date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,31.6,32.05,31.54,32.04,455100.0,18.0868,18.3443,18.0524,18.3386,455100.0
2005-01-03 09:40:00,32.04,32.2,32.04,32.11,171400.0,18.3386,18.4302,18.3386,18.3787,171400.0
2005-01-03 09:50:00,32.1,32.21,32.09,32.2,113700.0,18.3729,18.4359,18.3672,18.4302,113700.0
2005-01-03 10:00:00,32.2,32.2,32.04,32.08,172000.0,18.4302,18.4302,18.3386,18.3615,172000.0
2005-01-03 10:10:00,32.08,32.23,32.07,32.16,189600.0,18.3615,18.4473,18.3558,18.4073,189600.0
2005-01-03 10:20:00,32.16,32.17,32.02,32.03,167800.0,18.4073,18.413,18.3271,18.3329,167800.0
2005-01-03 10:30:00,32.03,32.09,31.97,31.99,117600.0,18.3329,18.3672,18.2985,18.31,117600.0
2005-01-03 10:40:00,31.99,32.01,31.88,31.9,112000.0,18.31,18.3214,18.247,18.2585,112000.0
2005-01-03 10:50:00,31.89,31.91,31.84,31.86,99800.0,18.2527,18.2642,18.2241,18.2356,99800.0
2005-01-03 11:00:00,31.86,31.86,31.72,31.84,138300.0,18.2356,18.2356,18.1554,18.2241,138300.0
2005-01-03 11:10:00,31.85,31.99,31.84,31.99,101600.0,18.2298,18.31,18.2241,18.31,101600.0
2005-01-03 11:20:00,31.97,32.0,31.94,31.97,87900.0,18.2985,18.3157,18.2814,18.2985,87900.0
2005-01-03 11:30:00,31.96,32.09,31.96,32.07,123400.0,18.2928,18.3672,18.2928,18.3558,123400.0
2005-01-03 11:40:00,32.07,32.14,32.07,32.1,72500.0,18.3558,18.3958,18.3558,18.3729,72500.0
2005-01-03 11:50:00,32.1,32.14,32.05,32.12,80300.0,18.3729,18.3958,18.3443,18.3844,80300.0
2005-01-03 12:00:00,32.11,32.14,32.06,32.11,63700.0,18.3787,18.3958,18.35,18.3787,63700.0
2005-01-03 12:10:00,32.1,32.12,32.04,32.04,53200.0,18.3729,18.3844,18.3386,18.3386,53200.0
2005-01-03 12:20:00,32.04,32.07,32.02,32.03,39900.0,18.3386,18.3558,18.3271,18.3329,39900.0
2005-01-03 12:30:00,32.03,32.04,31.97,32.0,70100.0,18.3329,18.3386,18.2985,18.3157,70100.0
2005-01-03 12:40:00,31.98,32.07,31.98,32.06,58300.0,18.3043,18.3558,18.3043,18.35,58300.0
2005-01-03 12:50:00,32.06,32.1,32.05,32.07,35000.0,18.35,18.3729,18.3443,18.3558,35000.0
2005-01-03 13:00:00,32.06,32.09,31.99,31.99,68600.0,18.35,18.3672,18.31,18.31,68600.0
2005-01-03 13:10:00,31.99,32.0,31.95,31.99,55900.0,18.31,18.3157,18.2871,18.31,55900.0
2005-01-03 13:20:00,31.98,31.99,31.83,31.88,68800.0,18.3043,18.31,18.2184,18.247,68800.0
2005-01-03 13:30:00,31.88,31.95,31.85,31.94,54100.0,18.247,18.2871,18.2298,18.2814,54100.0
2005-01-03 13:40:00,31.94,31.95,31.89,31.92,45200.0,18.2814,18.2871,18.2527,18.2699,45200.0
2005-01-03 13:50:00,31.92,31.97,31.9,31.91,41500.0,18.2699,18.2985,18.2585,18.2642,41500.0
2005-01-03 14:00:00,31.91,31.98,31.91,31.96,114100.0,18.2642,18.3043,18.2642,18.2928,114100.0
2005-01-03 14:10:00,31.96,31.98,31.92,31.97,61000.0,18.2928,18.3043,18.2699,18.2985,61000.0
2005-01-03 14:20:00,31.96,31.98,31.94,31.96,50300.0,18.2928,18.3043,18.2814,18.2928,50300.0
2005-01-03 14:30:00,31.95,32.0,31.94,31.95,71400.0,18.2871,18.3157,18.2814,18.2871,71400.0
2005-01-03 14:40:00,31.94,31.95,31.88,31.9,64700.0,18.2814,18.2871,18.247,18.2585,64700.0
2005-01-03 14:50:00,31.89,31.91,31.85,31.89,85300.0,18.2527,18.2642,18.2298,18.2527,85300.0
2005-01-03 15:00:00,31.89,31.95,31.87,31.87,120700.0,18.2527,18.2871,18.2413,18.2413,120700.0
2005-01-03 15:10:00,31.86,31.9,31.79,31.79,88800.0,18.2356,18.2585,18.1955,18.1955,88800.0
2005-01-03 15:20:00,31.79,31.8,31.77,31.79,153100.0,18.1955,18.2012,18.1841,18.1955,153100.0
2005-01-03 15:30:00,31.79,31.8,31.76,31.77,160800.0,18.1955,18.2012,18.1783,18.1841,160800.0
2005-01-03 15:40:00,31.77,31.81,31.74,31.76,151100.0,18.1841,18.2069,18.1669,18.1783,151100.0
2005-01-03 15:50:00,31.76,31.87,31.73,31.83,346300.0,18.1783,18.2413,18.1612,18.2184,346300.0
2005-01-04 09:30:00,31.74,32.07,31.74,32.0,197200.0,18.1669,18.3558,18.1669,18.3157,197200.0
2005-01-04 09:40:00,31.99,32.12,31.97,32.11,89200.0,18.31,18.3844,18.2985,18.3787,89200.0
2005-01-04 09:50:00,32.12,32.13,32.06,32.13,80500.0,18.3844,18.3901,18.35,18.3901,80500.0
2005-01-04 10:00:00,32.12,32.2,32.11,32.16,126900.0,18.3844,18.4302,18.3787,18.4073,126900.0
2005-01-04 10:10:00,32.16,32.17,32.1,32.13,140400.0,18.4073,18.413,18.3729,18.3901,140400.0
2005-01-04 10:20:00,32.13,32.18,32.12,32.16,108800.0,18.3901,18.4187,18.3844,18.4073,108800.0
2005-01-04 10:30:00,32.16,32.26,32.13,32.16,148600.0,18.4073,18.4645,18.3901,18.4073,148600.0
2005-01-04 10:40:00,32.17,32.19,32.12,32.19,139300.0,18.413,18.4244,18.3844,18.4244,139300.0
2005-01-04 10:50:00,32.2,32.23,32.17,32.2,98600.0,18.4302,18.4473,18.413,18.4302,98600.0
2005-01-04 11:00:00,32.2,32.22,32.14,32.15,115900.0,18.4302,18.4416,18.3958,18.4016,115900.0
2005-01-04 11:10:00,32.16,32.17,32.12,32.16,103000.0,18.4073,18.413,18.3844,18.4073,103000.0
2005-01-04 11:20:00,32.15,32.18,32.15,32.18,71300.0,18.4016,18.4187,18.4016,18.4187,71300.0
2005-01-04 11:30:00,32.18,32.25,32.15,32.23,90100.0,18.4187,18.4588,18.4016,18.4473,90100.0
2005-01-04 11:40:00,32.24,32.25,32.16,32.18,124300.0,18.4531,18.4588,18.4073,18.4187,124300.0
2005-01-04 11:50:00,32.19,32.2,32.14,32.19,107800.0,18.4244,18.4302,18.3958,18.4244,107800.0
2005-01-04 12:00:00,32.2,32.2,32.11,32.14,96900.0,18.4302,18.4302,18.3787,18.3958,96900.0
2005-01-04 12:10:00,32.13,32.16,32.1,32.11,101200.0,18.3901,18.4073,18.3729,18.3787,101200.0
2005-01-04 12:20:00,32.12,32.15,32.1,32.15,62600.0,18.3844,18.4016,18.3729,18.4016,62600.0
2005-01-04 12:30:00,32.16,32.19,32.12,32.18,66800.0,18.4073,18.4244,18.3844,18.4187,66800.0
2005-01-04 12:40:00,32.18,32.19,32.15,32.19,70500.0,18.4187,18.4244,18.4016,18.4244,70500.0
2005-01-04 12:50:00,32.19,32.2,32.16,32.16,61500.0,18.4244,18.4302,18.4073,18.4073,61500.0
2005-01-04 13:00:00,32.16,32.2,32.16,32.2,121100.0,18.4073,18.4302,18.4073,18.4302,121100.0
2005-01-04 13:10:00,32.2,32.22,32.18,32.19,137100.0,18.4302,18.4416,18.4187,18.4244,137100.0
2005-01-04 13:20:00,32.19,32.21,32.17,32.21,83600.0,18.4244,18.4359,18.413,18.4359,83600.0
2005-01-04 13:30:00,32.22,32.22,32.19,32.2,56700.0,18.4416,18.4416,18.4244,18.4302,56700.0
2005-01-04 13:40:00,32.21,32.24,32.2,32.23,77500.0,18.4359,18.4531,18.4302,18.4473,77500.0
2005-01-04 13:50:00,32.24,32.31,32.24,32.31,125500.0,18.4531,18.4931,18.4531,18.4931,125500.0
2005-01-04 14:00:00,32.31,32.31,32.18,32.18,209800.0,18.4931,18.4931,18.4187,18.4187,209800.0
2005-01-04 14:10:00,32.18,32.21,32.1,32.14,200100.0,18.4187,18.4359,18.3729,18.3958,200100.0
2005-01-04 14:20:00,32.14,32.17,32.05,32.06,251800.0,18.3958,18.413,18.3443,18.35,251800.0
2005-01-04 14:30:00,32.06,32.07,32.04,32.07,189200.0,18.35,18.3558,18.3386,18.3558,189200.0
2005-01-04 14:40:00,32.07,32.09,32.03,32.05,219700.0,18.3558,18.3672,18.3329,18.3443,219700.0
2005-01-04 14:50:00,32.05,32.07,32.04,32.06,206200.0,18.3443,18.3558,18.3386,18.35,206200.0
2005-01-04 15:00:00,32.05,32.06,32.01,32.04,133600.0,18.3443,18.35,18.3214,18.3386,133600.0
2005-01-04 15:10:00,32.05,32.06,32.02,32.04,110200.0,18.3443,18.35,18.3271,18.3386,110200.0
2005-01-04 15:20:00,32.04,32.05,32.02,32.05,133700.0,18.3386,18.3443,18.3271,18.3443,133700.0
2005-01-04 15:30:00,32.06,32.12,32.03,32.09,168900.0,18.35,18.3844,18.3329,18.3672,168900.0
2005-01-04 15:40:00,32.09,32.11,32.06,32.07,189700.0,18.3672,18.3787,18.35,18.3558,189700.0
2005-01-04 15:50:00,32.07,32.1,32.03,32.05,333700.0,18.3558,18.3729,18.3329,18.3443,333700.0
2005-01-05 09:30:00,32.08,32.27,32.07,32.26,207400.0,18.3615,18.4702,18.3558,18.4645,207400.0
2005-01-05 09:40:00,32.26,32.27,32.17,32.2,105300.0,18.4645,18.4702,18.413,18.4302,105300.0
2005-01-05 09:50:00,32.22,32.25,32.12,32.14,92000.0,18.4416,18.4588,18.3844,18.3958,92000.0
2005-01-05 10:00:00,32.16,32.17,32.09,32.14,129100.0,18.4073,18.413,18.3672,18.3958,129100.0
2005-01-05 10:10:00,32.12,32.14,32.02,32.11,208900.0,18.3844,18.3958,18.3271,18.3787,208900.0
2005-01-05 10:20:00,32.1,32.11,31.97,31.98,232800.0,18.3729,18.3787,18.2985,18.3043,232800.0
2005-01-05 10:30:00,31.97,32.0,31.92,31.92,189000.0,18.2985,18.3157,18.2699,18.2699,189000.0
2005-01-05 10:40:00,31.92,31.94,31.88,31.92,150200.0,18.2699,18.2814,18.247,18.2699,150200.0
2005-01-05 10:50:00,31.92,32.02,31.92,32.02,152400.0,18.2699,18.3271,18.2699,18.3271,152400.0
2005-01-05 11:00:00,32.01,32.13,32.01,32.1,111600.0,18.3214,18.3901,18.3214,18.3729,111600.0
2005-01-05 11:10:00,32.1,32.12,32.09,32.12,112700.0,18.3729,18.3844,18.3672,18.3844,112700.0
2005-01-05 11:20:00,32.12,32.14,32.0,32.02,111500.0,18.3844,18.3958,18.3157,18.3271,111500.0
2005-01-05 11:30:00,32.02,32.04,31.99,32.0,62200.0,18.3271,18.3386,18.31,18.3157,62200.0
2005-01-05 11:40:00,32.0,32.03,31.98,32.03,101300.0,18.3157,18.3329,18.3043,18.3329,101300.0
2005-01-05 11:50:00,32.03,32.03,32.0,32.01,36500.0,18.3329,18.3329,18.3157,18.3214,36500.0
2005-01-05 12:00:00,32.01,32.02,31.96,31.97,44600.0,18.3214,18.3271,18.2928,18.2985,44600.0
2005-01-05 12:10:00,31.97,32.02,31.93,32.01,40300.0,18.2985,18.3271,18.2756,18.3214,40300.0
2005-01-05 12:20:00,32.0,32.1,32.0,32.06,67400.0,18.3157,18.3729,18.3157,18.35,67400.0
2005-01-05 12:30:00,32.05,32.07,32.0,32.01,48600.0,18.3443,18.3558,18.3157,18.3214,48600.0
2005-01-05 12:40:00,32.02,32.05,32.0,32.02,49100.0,18.3271,18.3443,18.3157,18.3271,49100.0
2005-01-05 12:50:00,32.01,32.16,32.0,32.14,84100.0,18.3214,18.4073,18.3157,18.3958,84100.0
2005-01-05 13:00:00,32.14,32.17,32.14,32.17,66600.0,18.3958,18.413,18.3958,18.413,66600.0
2005-01-05 13:10:00,32.16,32.17,32.11,32.14,30300.0,18.4073,18.413,18.3787,18.3958,30300.0
2005-01-05 13:20:00,32.14,32.22,32.14,32.2,80200.0,18.3958,18.4416,18.3958,18.4302,80200.0
2005-01-05 13:30:00,32.2,32.27,32.2,32.25,63000.0,18.4302,18.4702,18.4302,18.4588,63000.0
2005-01-05 13:40:00,32.25,32.26,32.22,32.22,40000.0,18.4588,18.4645,18.4416,18.4416,40000.0
2005-01-05 13:50:00,32.22,32.23,32.13,32.13,107200.0,18.4416,18.4473,18.3901,18.3901,107200.0
2005-01-05 14:00:00,32.15,32.16,32.13,32.16,36600.0,18.4016,18.4073,18.3901,18.4073,36600.0
2005-01-05 14:10:00,32.16,32.17,32.11,32.13,67400.0,18.4073,18.413,18.3787,18.3901,67400.0
2005-01-05 14:20:00,32.14,32.14,32.07,32.14,50000.0,18.3958,18.3958,18.3558,18.3958,50000.0
2005-01-05 14:30:00,32.14,32.17,32.12,32.15,60000.0,18.3958,18.413,18.3844,18.4016,60000.0
2005-01-05 14:40:00,32.15,32.15,32.1,32.12,55200.0,18.4016,18.4016,18.3729,18.3844,55200.0
2005-01-05 14:50:00,32.13,32.13,32.09,32.09,56200.0,18.3901,18.3901,18.3672,18.3672,56200.0
2005-01-05 15:00:00,32.1,32.16,32.09,32.16,77600.0,18.3729,18.4073,18.3672,18.4073,77600.0
2005-01-05 15:10:00,32.16,32.19,32.14,32.14,78400.0,18.4073,18.4244,18.3958,18.3958,78400.0
2005-01-05 15:20:00,32.16,32.16,32.06,32.07,69600.0,18.4073,18.4073,18.35,18.3558,69600.0
2005-01-05 15:30:00,32.06,32.07,32.02,32.02,117100.0,18.35,18.3558,18.3271,18.3271,117100.0
2005-01-05 15:40:00,32.02,32.03,31.95,32.01,141800.0,18.3271,18.3329,18.2871,18.3214,141800.0
2005-01-05 15:50:00,32.01,32.04,31.84,31.85,310500.0,18.3214,18.3386,18.2241,18.2298,310500.0
2005-01-06 09:30:00,31.84,31.89,31.83,31.85,165900.0,18.2241,18.2527,18.2184,18.2298,165900.0
2005-01-06 09:40:00,31.85,31.89,31.8,31.85,107700.0,18.2298,18.2527,18.2012,18.2298,107700.0
2005-01-06 09:50:00,31.86,31.92,31.83,31.85,105800.0,18.2356,18.2699,18.2184,18.2298,105800.0
2005-01-06 10:00:00,31.85,31.9,31.84,31.9,77500.0,18.2298,18.2585,18.2241,18.2585,77500.0
2005-01-06 10:10:00,31.9,31.99,31.86,31.95,163300.0,18.2585,18.31,18.2356,18.2871,163300.0
2005-01-06 10:20:00,31.94,31.96,31.9,31.93,88400.0,18.2814,18.2928,18.2585,18.2756,88400.0
2005-01-06 10:30:00,31.93,32.0,31.9,31.98,98400.0,18.2756,18.3157,18.2585,18.3043,98400.0
2005-01-06 10:40:00,31.99,31.99,31.95,31.97,59100.0,18.31,18.31,18.2871,18.2985,59100.0
2005-01-06 10:50:00,31.98,31.99,31.89,31.91,95900.0,18.3043,18.31,18.2527,18.2642,95900.0
2005-01-06 11:00:00,31.9,31.96,31.87,31.92,83100.0,18.2585,18.2928,18.2413,18.2699,83100.0
2005-01-06 11:10:00,31.92,31.92,31.82,31.85,104200.0,18.2699,18.2699,18.2127,18.2298,104200.0
2005-01-06 11:20:00,31.85,31.92,31.85,31.9,83700.0,18.2298,18.2699,18.2298,18.2585,83700.0
2005-01-06 11:30:00,31.9,31.96,31.89,31.9,91200.0,18.2585,18.2928,18.2527,18.2585,91200.0
2005-01-06 11:40:00,31.9,31.99,31.89,31.98,143500.0,18.2585,18.31,18.2527,18.3043,143500.0
2005-01-06 11:50:00,31.98,32.04,31.96,31.99,137000.0,18.3043,18.3386,18.2928,18.31,137000.0
2005-01-06 12:00:00,31.99,32.02,31.98,32.0,44100.0,18.31,18.3271,18.3043,18.3157,44100.0
2005-01-06 12:10:00,31.99,32.0,31.91,31.94,54100.0,18.31,18.3157,18.2642,18.2814,54100.0
2005-01-06 12:20:00,31.95,31.97,31.94,31.97,25900.0,18.2871,18.2985,18.2814,18.2985,25900.0
2005-01-06 12:30:00,31.97,31.97,31.94,31.95,48800.0,18.2985,18.2985,18.2814,18.2871,48800.0
2005-01-06 12:40:00,31.96,32.0,31.95,32.0,31500.0,18.2928,18.3157,18.2871,18.3157,31500.0
2005-01-06 12:50:00,32.0,32.04,31.97,31.97,36800.0,18.3157,18.3386,18.2985,18.2985,36800.0
2005-01-06 13:00:00,31.98,32.0,31.93,31.94,31200.0,18.3043,18.3157,18.2756,18.2814,31200.0
2005-01-06 13:10:00,31.94,32.0,31.94,32.0,43200.0,18.2814,18.3157,18.2814,18.3157,43200.0
2005-01-06 13:20:00,32.0,32.12,31.99,32.08,82800.0,18.3157,18.3844,18.31,18.3615,82800.0
2005-01-06 13:30:00,32.08,32.1,32.05,32.09,79500.0,18.3615,18.3729,18.3443,18.3672,79500.0
2005-01-06 13:40:00,32.09,32.12,32.07,32.08,103400.0,18.3672,18.3844,18.3558,18.3615,103400.0
2005-01-06 13:50:00,32.07,32.15,32.07,32.12,75500.0,18.3558,18.4016,18.3558,18.3844,75500.0
2005-01-06 14:00:00,32.12,32.19,32.12,32.13,74400.0,18.3844,18.4244,18.3844,18.3901,74400.0
2005-01-06 14:10:00,32.14,32.17,32.12,32.16,43600.0,18.3958,18.413,18.3844,18.4073,43600.0
2005-01-06 14:20:00,32.16,32.18,32.12,32.15,55000.0,18.4073,18.4187,18.3844,18.4016,55000.0
2005-01-06 14:30:00,32.15,32.21,32.15,32.19,84300.0,18.4016,18.4359,18.4016,18.4244,84300.0
2005-01-06 14:40:00,32.19,32.2,32.16,32.18,80200.0,18.4244,18.4302,18.4073,18.4187,80200.0
2005-01-06 14:50:00,32.19,32.2,32.15,32.15,74000.0,18.4244,18.4302,18.4016,18.4016,74000.0
2005-01-06 15:00:00,32.15,32.16,32.04,32.1,113400.0,18.4016,18.4073,18.3386,18.3729,113400.0
2005-01-06 15:10:00,32.1,32.1,32.07,32.08,102800.0,18.3729,18.3729,18.3558,18.3615,102800.0
2005-01-06 15:20:00,32.08,32.11,32.05,32.11,189700.0,18.3615,18.3787,18.3443,18.3787,189700.0
2005-01-06 15:30:00,32.11,32.13,32.1,32.13,81300.0,18.3787,18.3901,18.3729,18.3901,81300.0
2005-01-06 15:40:00,32.12,32.18,32.12,32.16,103400.0,18.3844,18.4187,18.3844,18.4073,103400.0
2005-01-06 15:50:00,32.15,32.16,32.07,32.11,238600.0,18.4016,18.4073,18.3558,18.3787,238600.0
2005-01-07 09:30:00,32.03,32.1,32.0,32.02,186000.0,18.3329,18.3729,18.3157,18.3271,186000.0
2005-01-07 09:40:00,32.03,32.1,32.02,32.1,65500.0,18.3329,18.3729,18.3271,18.3729,65500.0
2005-01-07 09:50:00,32.09,32.1,32.02,32.06,86900.0,18.3672,18.3729,18.3271,18.35,86900.0
2005-01-07 10:00:00,32.06,32.18,32.05,32.07,109300.0,18.35,18.4187,18.3443,18.3558,109300.0
2005-01-07 10:10:00,32.06,32.12,32.05,32.1,79900.0,18.35,18.3844,18.3443,18.3729,79900.0
2005-01-07 10:20:00,32.08,32.12,31.94,31.95,121300.0,18.3615,18.3844,18.2814,18.2871,121300.0
2005-01-07 10:30:00,31.95,32.04,31.88,31.89,108700.0,18.2871,18.3386,18.247,18.2527,108700.0
2005-01-07 10:40:00,31.89,31.93,31.82,31.86,113800.0,18.2527,18.2756,18.2127,18.2356,113800.0
2005-01-07 10:50:00,31.86,31.91,31.84,31.87,47500.0,18.2356,18.2642,18.2241,18.2413,47500.0
2005-01-07 11:00:00,31.88,31.99,31.88,31.94,100500.0,18.247,18.31,18.247,18.2814,100500.0
2005-01-07 11:10:00,31.94,32.0,31.94,31.95,74400.0,18.2814,18.3157,18.2814,18.2871,74400.0
2005-01-07 11:20:00,31.95,31.96,31.82,31.91,176800.0,18.2871,18.2928,18.2127,18.2642,176800.0
2005-01-07 11:30:00,31.91,31.97,31.82,31.82,96200.0,18.2642,18.2985,18.2127,18.2127,96200.0
2005-01-07 11:40:00,31.83,31.83,31.73,31.8,174800.0,18.2184,18.2184,18.1612,18.2012,174800.0
2005-01-07 11:50:00,31.81,31.86,31.79,31.86,41000.0,18.2069,18.2356,18.1955,18.2356,41000.0
2005-01-07 12:00:00,31.86,31.88,31.83,31.85,54500.0,18.2356,18.247,18.2184,18.2298,54500.0
2005-01-07 12:10:00,31.85,31.89,31.82,31.89,82400.0,18.2298,18.2527,18.2127,18.2527,82400.0
2005-01-07 12:20:00,31.89,31.99,31.89,31.99,100600.0,18.2527,18.31,18.2527,18.31,100600.0
2005-01-07 12:30:00,31.98,32.01,31.97,31.99,86200.0,18.3043,18.3214,18.2985,18.31,86200.0
2005-01-07 12:40:00,32.0,32.07,31.99,32.03,51500.0,18.3157,18.3558,18.31,18.3329,51500.0
2005-01-07 12:50:00,32.05,32.09,32.04,32.09,112100.0,18.3443,18.3672,18.3386,18.3672,112100.0
2005-01-07 13:00:00,32.09,32.14,32.08,32.1,85000.0,18.3672,18.3958,18.3615,18.3729,85000.0
2005-01-07 13:10:00,32.1,32.1,32.04,32.05,45100.0,18.3729,18.3729,18.3386,18.3443,45100.0
2005-01-07 13:20:00,32.06,32.06,32.01,32.02,71100.0,18.35,18.35,18.3214,18.3271,71100.0
2005-01-07 13:30:00,32.03,32.14,32.03,32.1,52600.0,18.3329,18.3958,18.3329,18.3729,52600.0
2005-01-07 13:40:00,32.1,32.12,32.07,32.1,50000.0,18.3729,18.3844,18.3558,18.3729,50000.0
2005-01-07 13:50:00,32.09,32.15,32.05,32.13,55300.0,18.3672,18.4016,18.3443,18.3901,55300.0
2005-01-07 14:00:00,32.14,32.17,32.13,32.15,51300.0,18.3958,18.413,18.3901,18.4016,51300.0
2005-01-07 14:10:00,32.14,32.15,32.06,32.07,58100.0,18.3958,18.4016,18.35,18.3558,58100.0
2005-01-07 14:20:00,32.07,32.1,32.07,32.09,46600.0,18.3558,18.3729,18.3558,18.3672,46600.0
2005-01-07 14:30:00,32.1,32.13,32.05,32.05,122900.0,18.3729,18.3901,18.3443,18.3443,122900.0
2005-01-07 14:40:00,32.06,32.11,32.05,32.1,80600.0,18.35,18.3787,18.3443,18.3729,80600.0
2005-01-07 14:50:00,32.1,32.11,32.08,32.09,46700.0,18.3729,18.3787,18.3615,18.3672,46700.0
2005-01-07 15:00:00,32.09,32.13,32.08,32.08,61200.0,18.3672,18.3901,18.3615,18.3615,61200.0
2005-01-07 15:10:00,32.08,32.09,32.06,32.07,44600.0,18.3615,18.3672,18.35,18.3558,44600.0
2005-01-07 15:20:00,32.06,32.08,32.04,32.05,70700.0,18.35,18.3615,18.3386,18.3443,70700.0
2005-01-07 15:30:00,32.05,32.06,32.03,32.04,82900.0,18.3443,18.35,18.3329,18.3386,82900.0
2005-01-07 15:40:00,32.03,32.04,31.92,31.92,131900.0,18.3329,18.3386,18.2699,18.2699,131900.0
2005-01-07 15:50:00,31.92,31.92,31.84,31.84,232200.0,18.2699,18.2699,18.2241,18.2241,232200.0
2005-01-10 09:30:00,31.67,31.75,31.58,31.61,221800.0,18.1268,18.1726,18.0753,18.0925,221800.0
2005-01-10 09:40:00,31.61,31.7,31.58,31.62,86000.0,18.0925,18.144,18.0753,18.0982,86000.0
2005-01-10 09:50:00,31.63,31.65,31.56,31.61,112000.0,18.1039,18.1154,18.0639,18.0925,112000.0
2005-01-10 10:00:00,31.61,31.64,31.52,31.55,123300.0,18.0925,18.1096,18.041,18.0581,123300.0
2005-01-10 10:10:00,31.55,31.74,31.54,31.71,125600.0,18.0581,18.1669,18.0524,18.1497,125600.0
2005-01-10 10:20:00,31.7,31.73,31.66,31.69,63800.0,18.144,18.1612,18.1211,18.1383,63800.0
2005-01-10 10:30:00,31.69,31.73,31.64,31.66,63300.0,18.1383,18.1612,18.1096,18.1211,63300.0
2005-01-10 10:40:00,31.67,31.75,31.67,31.71,96600.0,18.1268,18.1726,18.1268,18.1497,96600.0
2005-01-10 10:50:00,31.72,31.74,31.69,31.72,80400.0,18.1554,18.1669,18.1383,18.1554,80400.0
2005-01-10 11:00:00,31.71,31.78,31.7,31.73,64500.0,18.1497,18.1898,18.144,18.1612,64500.0
2005-01-10 11:10:00,31.73,31.78,31.72,31.77,55700.0,18.1612,18.1898,18.1554,18.1841,55700.0
2005-01-10 11:20:00,31.77,31.78,31.72,31.74,52700.0,18.1841,18.1898,18.1554,18.1669,52700.0
2005-01-10 11:30:00,31.74,31.75,31.69,31.7,47000.0,18.1669,18.1726,18.1383,18.144,47000.0
2005-01-10 11:40:00,31.7,31.78,31.7,31.73,59300.0,18.144,18.1898,18.144,18.1612,59300.0
2005-01-10 11:50:00,31.73,31.73,31.65,31.68,130100.0,18.1612,18.1612,18.1154,18.1325,130100.0
2005-01-10 12:00:00,31.67,31.75,31.67,31.73,94900.0,18.1268,18.1726,18.1268,18.1612,94900.0
2005-01-10 12:10:00,31.73,31.73,31.69,31.69,53300.0,18.1612,18.1612,18.1383,18.1383,53300.0
2005-01-10 12:20:00,31.69,31.69,31.65,31.66,103600.0,18.1383,18.1383,18.1154,18.1211,103600.0
2005-01-10 12:30:00,31.67,31.7,31.65,31.69,43800.0,18.1268,18.144,18.1154,18.1383,43800.0
2005-01-10 12:40:00,31.69,31.7,31.64,31.67,30500.0,18.1383,18.144,18.1096,18.1268,30500.0
2005-01-10 12:50:00,31.68,31.7,31.67,31.67,38100.0,18.1325,18.144,18.1268,18.1268,38100.0
2005-01-10 13:00:00,31.68,31.7,31.67,31.7,42600.0,18.1325,18.144,18.1268,18.144,42600.0
2005-01-10 13:10:00,31.7,31.79,31.68,31.77,54600.0,18.144,18.1955,18.1325,18.1841,54600.0
2005-01-10 13:20:00,31.77,31.8,31.76,31.79,46800.0,18.1841,18.2012,18.1783,18.1955,46800.0
2005-01-10 13:30:00,31.79,31.83,31.79,31.81,30200.0,18.1955,18.2184,18.1955,18.2069,30200.0
2005-01-10 13:40:00,31.81,31.82,31.78,31.82,53500.0,18.2069,18.2127,18.1898,18.2127,53500.0
2005-01-10 13:50:00,31.82,31.86,31.82,31.82,52100.0,18.2127,18.2356,18.2127,18.2127,52100.0
2005-01-10 14:00:00,31.82,31.83,31.8,31.83,50300.0,18.2127,18.2184,18.2012,18.2184,50300.0
2005-01-10 14:10:00,31.83,31.84,31.76,31.78,59300.0,18.2184,18.2241,18.1783,18.1898,59300.0
2005-01-10 14:20:00,31.77,31.79,31.77,31.79,47600.0,18.1841,18.1955,18.1841,18.1955,47600.0
2005-01-10 14:30:00,31.78,31.8,31.77,31.8,55900.0,18.1898,18.2012,18.1841,18.2012,55900.0
2005-01-10 14:40:00,31.79,31.8,31.75,31.75,55900.0,18.1955,18.2012,18.1726,18.1726,55900.0
2005-01-10 14:50:00,31.76,31.78,31.75,31.77,57500.0,18.1783,18.1898,18.1726,18.1841,57500.0
2005-01-10 15:00:00,31.77,31.79,31.75,31.76,103400.0,18.1841,18.1955,18.1726,18.1783,103400.0
2005-01-10 15:10:00,31.75,31.77,31.72,31.73,88800.0,18.1726,18.1841,18.1554,18.1612,88800.0
2005-01-10 15:20:00,31.72,31.73,31.6,31.6,182000.0,18.1554,18.1612,18.0868,18.0868,182000.0
2005-01-10 15:30:00,31.64,31.67,31.6,31.67,125800.0,18.1096,18.1268,18.0868,18.1268,125800.0
2005-01-10 15:40:00,31.67,31.68,31.66,31.67,104600.0,18.1268,18.1325,18.1211,18.1268,104600.0
2005-01-10 15:50:00,31.66,31.67,31.62,31.66,133000.0,18.1211,18.1268,18.0982,18.1211,133000.0
2005-01-11 09:30:00,31.43,31.67,31.34,31.45,259300.0,17.9895,18.1268,17.9379,18.0009,259300.0
2005-01-11 09:40:00,31.46,31.46,31.31,31.39,112900.0,18.0066,18.0066,17.9208,17.9666,112900.0
2005-01-11 09:50:00,31.39,31.39,31.31,31.35,71800.0,17.9666,17.9666,17.9208,17.9437,71800.0
2005-01-11 10:00:00,31.36,31.36,31.28,31.32,89000.0,17.9494,17.9494,17.9036,17.9265,89000.0
2005-01-11 10:10:00,31.33,31.35,31.27,31.29,109000.0,17.9322,17.9437,17.8979,17.9093,109000.0
2005-01-11 10:20:00,31.29,31.4,31.28,31.35,97700.0,17.9093,17.9723,17.9036,17.9437,97700.0
2005-01-11 10:30:00,31.34,31.35,31.22,31.25,112600.0,17.9379,17.9437,17.8693,17.8864,112600.0
2005-01-11 10:40:00,31.26,31.26,31.21,31.22,79100.0,17.8921,17.8921,17.8635,17.8693,79100.0
2005-01-11 10:50:00,31.21,31.27,31.2,31.27,132100.0,17.8635,17.8979,17.8578,17.8979,132100.0
2005-01-11 11:00:00,31.27,31.28,31.22,31.27,71800.0,17.8979,17.9036,17.8693,17.8979,71800.0
2005-01-11 11:10:00,31.28,31.31,31.27,31.28,73600.0,17.9036,17.9208,17.8979,17.9036,73600.0
2005-01-11 11:20:00,31.28,31.29,31.24,31.25,84800.0,17.9036,17.9093,17.8807,17.8864,84800.0
2005-01-11 11:30:00,31.25,31.26,31.21,31.24,93100.0,17.8864,17.8921,17.8635,17.8807,93100.0
2005-01-11 11:40:00,31.25,31.35,31.25,31.34,158900.0,17.8864,17.9437,17.8864,17.9379,158900.0
2005-01-11 11:50:00,31.34,31.35,31.29,31.31,58800.0,17.9379,17.9437,17.9093,17.9208,58800.0
2005-01-11 12:00:00,31.31,31.35,31.27,31.32,115300.0,17.9208,17.9437,17.8979,17.9265,115300.0
2005-01-11 12:10:00,31.33,31.33,31.28,31.29,64500.0,17.9322,17.9322,17.9036,17.9093,64500.0
2005-01-11 12:20:00,31.3,31.3,31.15,31.25,146300.0,17.915,17.915,17.8292,17.8864,146300.0
2005-01-11 12:30:00,31.24,31.29,31.24,31.26,78700.0,17.8807,17.9093,17.8807,17.8921,78700.0
2005-01-11 12:40:00,31.27,31.28,31.22,31.22,101700.0,17.8979,17.9036,17.8693,17.8693,101700.0
2005-01-11 12:50:00,31.23,31.28,31.22,31.25,75500.0,17.875,17.9036,17.8693,17.8864,75500.0
2005-01-11 13:00:00,31.25,31.25,31.2,31.24,85700.0,17.8864,17.8864,17.8578,17.8807,85700.0
2005-01-11 13:10:00,31.24,31.26,31.22,31.25,74900.0,17.8807,17.8921,17.8693,17.8864,74900.0
2005-01-11 13:20:00,31.26,31.29,31.24,31.27,96100.0,17.8921,17.9093,17.8807,17.8979,96100.0
2005-01-11 13:30:00,31.27,31.28,31.25,31.25,58400.0,17.8979,17.9036,17.8864,17.8864,58400.0
2005-01-11 13:40:00,31.25,31.26,31.22,31.24,37200.0,17.8864,17.8921,17.8693,17.8807,37200.0
2005-01-11 13:50:00,31.23,31.24,31.19,31.2,157800.0,17.875,17.8807,17.8521,17.8578,157800.0
2005-01-11 14:00:00,31.19,31.22,31.17,31.22,178700.0,17.8521,17.8693,17.8406,17.8693,178700.0
2005-01-11 14:10:00,31.21,31.24,31.2,31.23,100300.0,17.8635,17.8807,17.8578,17.875,100300.0
2005-01-11 14:20:00,31.23,31.26,31.2,31.25,115300.0,17.875,17.8921,17.8578,17.8864,115300.0
2005-01-11 14:30:00,31.25,31.27,31.22,31.23,85900.0,17.8864,17.8979,17.8693,17.875,85900.0
2005-01-11 14:40:00,31.23,31.24,31.2,31.22,102100.0,17.875,17.8807,17.8578,17.8693,102100.0
2005-01-11 14:50:00,31.22,31.22,31.15,31.19,173000.0,17.8693,17.8693,17.8292,17.8521,173000.0
2005-01-11 15:00:00,31.2,31.28,31.17,31.27,141000.0,17.8578,17.9036,17.8406,17.8979,141000.0
2005-01-11 15:10:00,31.28,31.3,31.27,31.3,84000.0,17.9036,17.915,17.8979,17.915,84000.0
2005-01-11 15:20:00,31.3,31.3,31.29,31.29,77900.0,17.915,17.915,17.9093,17.9093,77900.0
2005-01-11 15:30:00,31.3,31.33,31.27,31.32,133400.0,17.915,17.9322,17.8979,17.9265,133400.0
2005-01-11 15:40:00,31.3,31.35,31.29,31.29,159200.0,17.915,17.9437,17.9093,17.9093,159200.0
2005-01-11 15:50:00,31.29,31.29,31.05,31.05,514400.0,17.9093,17.9093,17.772,17.772,514400.0
2005-01-12 09:30:00,31.22,31.33,31.15,31.24,193200.0,17.8693,17.9322,17.8292,17.8807,193200.0
2005-01-12 09:40:00,31.24,31.24,31.19,31.2,273700.0,17.8807,17.8807,17.8521,17.8578,273700.0
2005-01-12 09:50:00,31.19,31.2,31.08,31.18,146100.0,17.8521,17.8578,17.7891,17.8464,146100.0
2005-01-12 10:00:00,31.17,31.29,31.17,31.25,76000.0,17.8406,17.9093,17.8406,17.8864,76000.0
2005-01-12 10:10:00,31.27,31.29,31.25,31.25,85400.0,17.8979,17.9093,17.8864,17.8864,85400.0
2005-01-12 10:20:00,31.24,31.25,31.15,31.19,67900.0,17.8807,17.8864,17.8292,17.8521,67900.0
2005-01-12 10:30:00,31.19,31.22,31.15,31.15,56700.0,17.8521,17.8693,17.8292,17.8292,56700.0
2005-01-12 10:40:00,31.15,31.15,31.06,31.1,83600.0,17.8292,17.8292,17.7777,17.8006,83600.0
2005-01-12 10:50:00,31.09,31.11,30.96,31.0,180700.0,17.7948,17.8063,17.7204,17.7433,180700.0
2005-01-12 11:00:00,31.0,31.02,30.98,31.01,77800.0,17.7433,17.7548,17.7319,17.7491,77800.0
2005-01-12 11:10:00,31.01,31.03,30.98,31.02,71400.0,17.7491,17.7605,17.7319,17.7548,71400.0
2005-01-12 11:20:00,31.01,31.02,30.99,31.01,44400.0,17.7491,17.7548,17.7376,17.7491,44400.0
2005-01-12 11:30:00,31.01,31.12,31.01,31.12,119300.0,17.7491,17.812,17.7491,17.812,119300.0
2005-01-12 11:40:00,31.12,31.2,31.1,31.18,130500.0,17.812,17.8578,17.8006,17.8464,130500.0
2005-01-12 11:50:00,31.18,31.21,31.16,31.19,80100.0,17.8464,17.8635,17.8349,17.8521,80100.0
2005-01-12 12:00:00,31.18,31.19,31.14,31.16,41900.0,17.8464,17.8521,17.8235,17.8349,41900.0
2005-01-12 12:10:00,31.15,31.16,31.13,31.14,34700.0,17.8292,17.8349,17.8177,17.8235,34700.0
2005-01-12 12:20:00,31.15,31.17,31.13,31.15,40300.0,17.8292,17.8406,17.8177,17.8292,40300.0
2005-01-12 12:30:00,31.15,31.15,31.09,31.1,32200.0,17.8292,17.8292,17.7948,17.8006,32200.0
2005-01-12 12:40:00,31.1,31.13,31.07,31.08,202600.0,17.8006,17.8177,17.7834,17.7891,202600.0
2005-01-12 12:50:00,31.09,31.09,31.05,31.07,43300.0,17.7948,17.7948,17.772,17.7834,43300.0
2005-01-12 13:00:00,31.08,31.08,31.07,31.08,71200.0,17.7891,17.7891,17.7834,17.7891,71200.0
2005-01-12 13:10:00,31.07,31.11,31.05,31.07,48400.0,17.7834,17.8063,17.772,17.7834,48400.0
2005-01-12 13:20:00,31.06,31.06,31.02,31.04,63500.0,17.7777,17.7777,17.7548,17.7662,63500.0
2005-01-12 13:30:00,31.04,31.09,31.03,31.09,99000.0,17.7662,17.7948,17.7605,17.7948,99000.0
2005-01-12 13:40:00,31.08,31.12,31.04,31.04,52800.0,17.7891,17.812,17.7662,17.7662,52800.0
2005-01-12 13:50:00,31.03,31.06,31.01,31.04,50500.0,17.7605,17.7777,17.7491,17.7662,50500.0
2005-01-12 14:00:00,31.04,31.08,31.01,31.07,82000.0,17.7662,17.7891,17.7491,17.7834,82000.0
2005-01-12 14:10:00,31.07,31.13,31.07,31.13,116800.0,17.7834,17.8177,17.7834,17.8177,116800.0
2005-01-12 14:20:00,31.15,31.22,31.13,31.13,113300.0,17.8292,17.8693,17.8177,17.8177,113300.0
2005-01-12 14:30:00,31.13,31.17,31.11,31.13,107600.0,17.8177,17.8406,17.8063,17.8177,107600.0
2005-01-12 14:40:00,31.15,31.18,31.11,31.18,67900.0,17.8292,17.8464,17.8063,17.8464,67900.0
2005-01-12 14:50:00,31.17,31.21,31.16,31.2,70200.0,17.8406,17.8635,17.8349,17.8578,70200.0
2005-01-12 15:00:00,31.21,31.24,31.18,31.22,95200.0,17.8635,17.8807,17.8464,17.8693,95200.0
2005-01-12 15:10:00,31.22,31.24,31.17,31.19,127700.0,17.8693,17.8807,17.8406,17.8521,127700.0
2005-01-12 15:20:00,31.18,31.25,31.18,31.22,109800.0,17.8464,17.8864,17.8464,17.8693,109800.0
2005-01-12 15:30:00,31.22,31.3,31.2,31.3,196600.0,17.8693,17.915,17.8578,17.915,196600.0
2005-01-12 15:40:00,31.3,31.31,31.26,31.3,109800.0,17.915,17.9208,17.8921,17.915,109800.0
2005-01-12 15:50:00,31.29,31.35,31.29,31.33,187000.0,17.9093,17.9437,17.9093,17.9322,187000.0
2005-01-13 09:30:00,31.24,31.29,31.22,31.23,119100.0,17.8807,17.9093,17.8693,17.875,119100.0
2005-01-13 09:40:00,31.22,31.25,31.04,31.06,123700.0,17.8693,17.8864,17.7662,17.7777,123700.0
2005-01-13 09:50:00,31.07,31.19,31.05,31.17,123800.0,17.7834,17.8521,17.772,17.8406,123800.0
2005-01-13 10:00:00,31.18,31.25,31.14,31.14,133100.0,17.8464,17.8864,17.8235,17.8235,133100.0
2005-01-13 10:10:00,31.12,31.15,31.03,31.12,111400.0,17.812,17.8292,17.7605,17.812,111400.0
2005-01-13 10:20:00,31.13,31.13,31.07,31.12,56800.0,17.8177,17.8177,17.7834,17.812,56800.0
2005-01-13 10:30:00,31.13,31.15,31.1,31.12,63100.0,17.8177,17.8292,17.8006,17.812,63100.0
2005-01-13 10:40:00,31.13,31.14,31.11,31.12,54500.0,17.8177,17.8235,17.8063,17.812,54500.0
2005-01-13 10:50:00,31.12,31.22,31.12,31.22,77500.0,17.812,17.8693,17.812,17.8693,77500.0
2005-01-13 11:00:00,31.22,31.29,31.22,31.28,106100.0,17.8693,17.9093,17.8693,17.9036,106100.0
2005-01-13 11:10:00,31.27,31.28,31.25,31.27,44500.0,17.8979,17.9036,17.8864,17.8979,44500.0
2005-01-13 11:20:00,31.27,31.29,31.24,31.26,66100.0,17.8979,17.9093,17.8807,17.8921,66100.0
2005-01-13 11:30:00,31.25,31.31,31.21,31.31,95000.0,17.8864,17.9208,17.8635,17.9208,95000.0
2005-01-13 11:40:00,31.3,31.31,31.23,31.27,68400.0,17.915,17.9208,17.875,17.8979,68400.0
2005-01-13 11:50:00,31.27,31.29,31.24,31.25,20100.0,17.8979,17.9093,17.8807,17.8864,20100.0
2005-01-13 12:00:00,31.24,31.24,31.2,31.21,42100.0,17.8807,17.8807,17.8578,17.8635,42100.0
2005-01-13 12:10:00,31.2,31.23,31.18,31.22,57600.0,17.8578,17.875,17.8464,17.8693,57600.0
2005-01-13 12:20:00,31.21,31.22,31.18,31.18,44500.0,17.8635,17.8693,17.8464,17.8464,44500.0
2005-01-13 12:30:00,31.19,31.2,31.18,31.19,43000.0,17.8521,17.8578,17.8464,17.8521,43000.0
2005-01-13 12:40:00,31.19,31.19,31.14,31.14,40100.0,17.8521,17.8521,17.8235,17.8235,40100.0
2005-01-13 12:50:00,31.13,31.16,31.12,31.15,49400.0,17.8177,17.8349,17.812,17.8292,49400.0
2005-01-13 13:00:00,31.15,31.18,31.14,31.17,51200.0,17.8292,17.8464,17.8235,17.8406,51200.0
2005-01-13 13:10:00,31.17,31.18,31.12,31.15,54000.0,17.8406,17.8464,17.812,17.8292,54000.0
2005-01-13 13:20:00,31.14,31.16,31.13,31.16,45700.0,17.8235,17.8349,17.8177,17.8349,45700.0
2005-01-13 13:30:00,31.16,31.16,31.13,31.15,101000.0,17.8349,17.8349,17.8177,17.8292,101000.0
2005-01-13 13:40:00,31.15,31.15,31.13,31.14,45500.0,17.8292,17.8292,17.8177,17.8235,45500.0
2005-01-13 13:50:00,31.14,31.15,31.13,31.14,51600.0,17.8235,17.8292,17.8177,17.8235,51600.0
2005-01-13 14:00:00,31.15,31.15,31.13,31.14,51600.0,17.8292,17.8292,17.8177,17.8235,51600.0
2005-01-13 14:10:00,31.13,31.14,31.09,31.12,71100.0,17.8177,17.8235,17.7948,17.812,71100.0
2005-01-13 14:20:00,31.13,31.13,31.08,31.08,80300.0,17.8177,17.8177,17.7891,17.7891,80300.0
2005-01-13 14:30:00,31.08,31.11,31.08,31.08,95000.0,17.7891,17.8063,17.7891,17.7891,95000.0
2005-01-13 14:40:00,31.07,31.08,31.02,31.05,67300.0,17.7834,17.7891,17.7548,17.772,67300.0
2005-01-13 14:50:00,31.05,31.05,31.0,31.04,100300.0,17.772,17.772,17.7433,17.7662,100300.0
2005-01-13 15:00:00,31.05,31.07,31.03,31.07,85300.0,17.772,17.7834,17.7605,17.7834,85300.0
2005-01-13 15:10:00,31.06,31.09,31.03,31.04,116900.0,17.7777,17.7948,17.7605,17.7662,116900.0
2005-01-13 15:20:00,31.03,31.04,30.91,30.91,126400.0,17.7605,17.7662,17.6918,17.6918,126400.0
2005-01-13 15:30:00,30.91,30.95,30.87,30.91,225500.0,17.6918,17.7147,17.6689,17.6918,225500.0
2005-01-13 15:40:00,30.91,30.91,30.84,30.88,164700.0,17.6918,17.6918,17.6518,17.6746,164700.0
2005-01-13 15:50:00,30.87,30.93,30.86,30.93,280100.0,17.6689,17.7033,17.6632,17.7033,280100.0
2005-01-14 09:30:00,30.84,30.94,30.84,30.88,120500.0,17.6518,17.709,17.6518,17.6746,120500.0
2005-01-14 09:40:00,30.9,30.93,30.81,30.89,47300.0,17.6861,17.7033,17.6346,17.6804,47300.0
2005-01-14 09:50:00,30.9,31.0,30.9,31.0,67700.0,17.6861,17.7433,17.6861,17.7433,67700.0
2005-01-14 10:00:00,30.97,30.99,30.88,30.9,75800.0,17.7262,17.7376,17.6746,17.6861,75800.0
2005-01-14 10:10:00,30.89,30.98,30.88,30.92,79600.0,17.6804,17.7319,17.6746,17.6975,79600.0
2005-01-14 10:20:00,30.95,30.95,30.85,30.93,87600.0,17.7147,17.7147,17.6575,17.7033,87600.0
2005-01-14 10:30:00,30.93,31.0,30.9,30.99,67900.0,17.7033,17.7433,17.6861,17.7376,67900.0
2005-01-14 10:40:00,30.99,31.06,30.98,30.98,46400.0,17.7376,17.7777,17.7319,17.7319,46400.0
2005-01-14 10:50:00,30.98,31.01,30.96,30.97,98500.0,17.7319,17.7491,17.7204,17.7262,98500.0
2005-01-14 11:00:00,30.98,31.02,30.97,31.01,130000.0,17.7319,17.7548,17.7262,17.7491,130000.0
2005-01-14 11:10:00,31.0,31.01,30.94,30.98,41900.0,17.7433,17.7491,17.709,17.7319,41900.0
2005-01-14 11:20:00,30.98,30.99,30.94,30.95,35900.0,17.7319,17.7376,17.709,17.7147,35900.0
2005-01-14 11:30:00,30.95,31.0,30.94,31.0,95000.0,17.7147,17.7433,17.709,17.7433,95000.0
2005-01-14 11:40:00,31.0,31.01,30.95,31.0,50900.0,17.7433,17.7491,17.7147,17.7433,50900.0
2005-01-14 11:50:00,31.01,31.1,31.01,31.07,39600.0,17.7491,17.8006,17.7491,17.7834,39600.0
2005-01-14 12:00:00,31.07,31.18,31.07,31.14,95100.0,17.7834,17.8464,17.7834,17.8235,95100.0
2005-01-14 12:10:00,31.14,31.19,31.12,31.18,86000.0,17.8235,17.8521,17.812,17.8464,86000.0
2005-01-14 12:20:00,31.18,31.25,31.18,31.2,370900.0,17.8464,17.8864,17.8464,17.8578,370900.0
2005-01-14 12:30:00,31.21,31.25,31.18,31.23,151900.0,17.8635,17.8864,17.8464,17.875,151900.0
2005-01-14 12:40:00,31.23,31.24,31.16,31.16,48200.0,17.875,17.8807,17.8349,17.8349,48200.0
2005-01-14 12:50:00,31.16,31.16,31.13,31.13,46400.0,17.8349,17.8349,17.8177,17.8177,46400.0
2005-01-14 13:00:00,31.13,31.14,31.1,31.13,85400.0,17.8177,17.8235,17.8006,17.8177,85400.0
2005-01-14 13:10:00,31.14,31.14,31.09,31.09,58700.0,17.8235,17.8235,17.7948,17.7948,58700.0
2005-01-14 13:20:00,31.09,31.13,31.09,31.12,71500.0,17.7948,17.8177,17.7948,17.812,71500.0
2005-01-14 13:30:00,31.12,31.13,31.1,31.1,19200.0,17.812,17.8177,17.8006,17.8006,19200.0
2005-01-14 13:40:00,31.11,31.14,31.1,31.1,69700.0,17.8063,17.8235,17.8006,17.8006,69700.0
2005-01-14 13:50:00,31.1,31.1,31.07,31.08,42600.0,17.8006,17.8006,17.7834,17.7891,42600.0
2005-01-14 14:00:00,31.08,31.13,31.07,31.11,177100.0,17.7891,17.8177,17.7834,17.8063,177100.0
2005-01-14 14:10:00,31.12,31.18,31.12,31.15,70600.0,17.812,17.8464,17.812,17.8292,70600.0
2005-01-14 14:20:00,31.15,31.2,31.15,31.18,75100.0,17.8292,17.8578,17.8292,17.8464,75100.0
2005-01-14 14:30:00,31.18,31.2,31.14,31.17,58700.0,17.8464,17.8578,17.8235,17.8406,58700.0
2005-01-14 14:40:00,31.17,31.18,31.16,31.16,94800.0,17.8406,17.8464,17.8349,17.8349,94800.0
2005-01-14 14:50:00,31.15,31.2,31.15,31.18,93900.0,17.8292,17.8578,17.8292,17.8464,93900.0
2005-01-14 15:00:00,31.19,31.24,31.18,31.23,85900.0,17.8521,17.8807,17.8464,17.875,85900.0
2005-01-14 15:10:00,31.23,31.24,31.22,31.23,81300.0,17.875,17.8807,17.8693,17.875,81300.0
2005-01-14 15:20:00,31.23,31.25,31.19,31.2,74700.0,17.875,17.8864,17.8521,17.8578,74700.0
2005-01-14 15:30:00,31.19,31.2,31.11,31.14,203600.0,17.8521,17.8578,17.8063,17.8235,203600.0
2005-01-14 15:40:00,31.15,31.21,31.14,31.2,132700.0,17.8292,17.8635,17.8235,17.8578,132700.0
2005-01-14 15:50:00,31.2,31.36,31.19,31.31,276200.0,17.8578,17.9494,17.8521,17.9208,276200.0
2005-01-18 09:30:00,31.2,31.24,31.11,31.24,263900.0,17.8578,17.8807,17.8063,17.8807,263900.0
2005-01-18 09:40:00,31.2,31.23,31.13,31.13,100000.0,17.8578,17.875,17.8177,17.8177,100000.0
2005-01-18 09:50:00,31.14,31.22,31.08,31.22,99000.0,17.8235,17.8693,17.7891,17.8693,99000.0
2005-01-18 10:00:00,31.23,31.4,31.2,31.26,154800.0,17.875,17.9723,17.8578,17.8921,154800.0
2005-01-18 10:10:00,31.27,31.35,31.24,31.33,60600.0,17.8979,17.9437,17.8807,17.9322,60600.0
2005-01-18 10:20:00,31.33,31.5,31.33,31.5,104200.0,17.9322,18.0295,17.9322,18.0295,104200.0
2005-01-18 10:30:00,31.5,31.58,31.49,31.52,148500.0,18.0295,18.0753,18.0238,18.041,148500.0
2005-01-18 10:40:00,31.53,31.59,31.52,31.56,60300.0,18.0467,18.081,18.041,18.0639,60300.0
2005-01-18 10:50:00,31.57,31.62,31.5,31.51,55600.0,18.0696,18.0982,18.0295,18.0352,55600.0
2005-01-18 11:00:00,31.51,31.56,31.51,31.55,71500.0,18.0352,18.0639,18.0352,18.0581,71500.0
2005-01-18 11:10:00,31.54,31.6,31.54,31.6,76200.0,18.0524,18.0868,18.0524,18.0868,76200.0
2005-01-18 11:20:00,31.59,31.63,31.58,31.58,39800.0,18.081,18.1039,18.0753,18.0753,39800.0
2005-01-18 11:30:00,31.59,31.69,31.59,31.66,63300.0,18.081,18.1383,18.081,18.1211,63300.0
2005-01-18 11:40:00,31.68,31.69,31.61,31.63,110100.0,18.1325,18.1383,18.0925,18.1039,110100.0
2005-01-18 11:50:00,31.64,31.65,31.58,31.59,28800.0,18.1096,18.1154,18.0753,18.081,28800.0
2005-01-18 12:00:00,31.59,31.63,31.57,31.6,30700.0,18.081,18.1039,18.0696,18.0868,30700.0
2005-01-18 12:10:00,31.6,31.64,31.58,31.58,35100.0,18.0868,18.1096,18.0753,18.0753,35100.0
2005-01-18 12:20:00,31.58,31.61,31.56,31.56,44200.0,18.0753,18.0925,18.0639,18.0639,44200.0
2005-01-18 12:30:00,31.58,31.58,31.54,31.55,42600.0,18.0753,18.0753,18.0524,18.0581,42600.0
2005-01-18 12:40:00,31.56,31.56,31.52,31.53,26100.0,18.0639,18.0639,18.041,18.0467,26100.0
2005-01-18 12:50:00,31.54,31.54,31.53,31.54,24000.0,18.0524,18.0524,18.0467,18.0524,24000.0
2005-01-18 13:00:00,31.55,31.56,31.51,31.51,26700.0,18.0581,18.0639,18.0352,18.0352,26700.0
2005-01-18 13:10:00,31.51,31.52,31.5,31.5,31900.0,18.0352,18.041,18.0295,18.0295,31900.0
2005-01-18 13:20:00,31.51,31.51,31.5,31.51,21600.0,18.0352,18.0352,18.0295,18.0352,21600.0
2005-01-18 13:30:00,31.5,31.52,31.5,31.51,28900.0,18.0295,18.041,18.0295,18.0352,28900.0
2005-01-18 13:40:00,31.52,31.57,31.51,31.52,48200.0,18.041,18.0696,18.0352,18.041,48200.0
2005-01-18 13:50:00,31.51,31.52,31.48,31.49,45700.0,18.0352,18.041,18.0181,18.0238,45700.0
2005-01-18 14:00:00,31.49,31.53,31.48,31.53,75900.0,18.0238,18.0467,18.0181,18.0467,75900.0
2005-01-18 14:10:00,31.53,31.57,31.47,31.49,122600.0,18.0467,18.0696,18.0123,18.0238,122600.0
2005-01-18 14:20:00,31.48,31.51,31.44,31.49,80800.0,18.0181,18.0352,17.9952,18.0238,80800.0
2005-01-18 14:30:00,31.49,31.54,31.47,31.47,98400.0,18.0238,18.0524,18.0123,18.0123,98400.0
2005-01-18 14:40:00,31.46,31.49,31.46,31.48,66200.0,18.0066,18.0238,18.0066,18.0181,66200.0
2005-01-18 14:50:00,31.48,31.49,31.45,31.47,65000.0,18.0181,18.0238,18.0009,18.0123,65000.0
2005-01-18 15:00:00,31.47,31.49,31.42,31.44,99900.0,18.0123,18.0238,17.9837,17.9952,99900.0
2005-01-18 15:10:00,31.45,31.46,31.41,31.41,86100.0,18.0009,18.0066,17.978,17.978,86100.0
2005-01-18 15:20:00,31.41,31.47,31.38,31.42,126400.0,17.978,18.0123,17.9608,17.9837,126400.0
2005-01-18 15:30:00,31.42,31.5,31.4,31.49,178800.0,17.9837,18.0295,17.9723,18.0238,178800.0
2005-01-18 15:40:00,31.49,31.53,31.49,31.53,183100.0,18.0238,18.0467,18.0238,18.0467,183100.0
2005-01-18 15:50:00,31.53,31.63,31.53,31.6,257000.0,18.0467,18.1039,18.0467,18.0868,257000.0
2005-01-19 09:30:00,31.7,31.9,31.7,31.9,778700.0,18.144,18.2585,18.144,18.2585,778700.0
2005-01-19 09:40:00,31.9,31.9,31.75,31.8,152000.0,18.2585,18.2585,18.1726,18.2012,152000.0
2005-01-19 09:50:00,31.8,31.88,31.74,31.78,220200.0,18.2012,18.247,18.1669,18.1898,220200.0
2005-01-19 10:00:00,31.78,31.86,31.77,31.78,116400.0,18.1898,18.2356,18.1841,18.1898,116400.0
2005-01-19 10:10:00,31.78,31.87,31.78,31.83,103100.0,18.1898,18.2413,18.1898,18.2184,103100.0
2005-01-19 10:20:00,31.85,31.94,31.81,31.93,123700.0,18.2298,18.2814,18.2069,18.2756,123700.0
2005-01-19 10:30:00,31.93,31.96,31.89,31.93,170900.0,18.2756,18.2928,18.2527,18.2756,170900.0
2005-01-19 10:40:00,31.94,31.99,31.93,31.96,80000.0,18.2814,18.31,18.2756,18.2928,80000.0
2005-01-19 10:50:00,31.95,32.0,31.93,31.97,90900.0,18.2871,18.3157,18.2756,18.2985,90900.0
2005-01-19 11:00:00,31.97,31.99,31.91,31.93,59800.0,18.2985,18.31,18.2642,18.2756,59800.0
2005-01-19 11:10:00,31.93,31.93,31.84,31.86,56900.0,18.2756,18.2756,18.2241,18.2356,56900.0
2005-01-19 11:20:00,31.85,31.88,31.81,31.85,120800.0,18.2298,18.247,18.2069,18.2298,120800.0
2005-01-19 11:30:00,31.85,31.91,31.84,31.85,40200.0,18.2298,18.2642,18.2241,18.2298,40200.0
2005-01-19 11:40:00,31.85,31.86,31.76,31.78,82800.0,18.2298,18.2356,18.1783,18.1898,82800.0
2005-01-19 11:50:00,31.78,31.81,31.76,31.8,65600.0,18.1898,18.2069,18.1783,18.2012,65600.0
2005-01-19 12:00:00,31.8,31.82,31.75,31.76,53000.0,18.2012,18.2127,18.1726,18.1783,53000.0
2005-01-19 12:10:00,31.77,31.8,31.75,31.76,71500.0,18.1841,18.2012,18.1726,18.1783,71500.0
2005-01-19 12:20:00,31.76,31.77,31.67,31.68,112500.0,18.1783,18.1841,18.1268,18.1325,112500.0
2005-01-19 12:30:00,31.68,31.73,31.68,31.71,69900.0,18.1325,18.1612,18.1325,18.1497,69900.0
2005-01-19 12:40:00,31.71,31.77,31.68,31.73,48500.0,18.1497,18.1841,18.1325,18.1612,48500.0
2005-01-19 12:50:00,31.73,31.82,31.73,31.82,59700.0,18.1612,18.2127,18.1612,18.2127,59700.0
2005-01-19 13:00:00,31.82,31.85,31.78,31.85,96600.0,18.2127,18.2298,18.1898,18.2298,96600.0
2005-01-19 13:10:00,31.84,31.9,31.83,31.9,136700.0,18.2241,18.2585,18.2184,18.2585,136700.0
2005-01-19 13:20:00,31.9,31.91,31.86,31.87,51900.0,18.2585,18.2642,18.2356,18.2413,51900.0
2005-01-19 13:30:00,31.86,31.86,31.81,31.84,40500.0,18.2356,18.2356,18.2069,18.2241,40500.0
2005-01-19 13:40:00,31.84,31.85,31.83,31.84,30600.0,18.2241,18.2298,18.2184,18.2241,30600.0
2005-01-19 13:50:00,31.85,31.85,31.82,31.83,44200.0,18.2298,18.2298,18.2127,18.2184,44200.0
2005-01-19 14:00:00,31.84,31.89,31.83,31.86,59000.0,18.2241,18.2527,18.2184,18.2356,59000.0
2005-01-19 14:10:00,31.86,31.88,31.84,31.86,40300.0,18.2356,18.247,18.2241,18.2356,40300.0
2005-01-19 14:20:00,31.86,31.88,31.85,31.87,43400.0,18.2356,18.247,18.2298,18.2413,43400.0
2005-01-19 14:30:00,31.88,31.9,31.84,31.86,60000.0,18.247,18.2585,18.2241,18.2356,60000.0
2005-01-19 14:40:00,31.86,31.86,31.8,31.83,79100.0,18.2356,18.2356,18.2012,18.2184,79100.0
2005-01-19 14:50:00,31.81,31.83,31.77,31.79,77500.0,18.2069,18.2184,18.1841,18.1955,77500.0
2005-01-19 15:00:00,31.79,31.81,31.76,31.76,102000.0,18.1955,18.2069,18.1783,18.1783,102000.0
2005-01-19 15:10:00,31.76,31.81,31.73,31.81,121700.0,18.1783,18.2069,18.1612,18.2069,121700.0
2005-01-19 15:20:00,31.81,31.82,31.67,31.68,177500.0,18.2069,18.2127,18.1268,18.1325,177500.0
2005-01-19 15:30:00,31.68,31.68,31.61,31.63,168800.0,18.1325,18.1325,18.0925,18.1039,168800.0
2005-01-19 15:40:00,31.62,31.66,31.56,31.58,141100.0,18.0982,18.1211,18.0639,18.0753,141100.0
2005-01-19 15:50:00,31.59,31.63,31.58,31.61,148000.0,18.081,18.1039,18.0753,18.0925,148000.0
2005-01-20 09:30:00,31.57,31.58,31.4,31.58,318200.0,18.0696,18.0753,17.9723,18.0753,318200.0
2005-01-20 09:40:00,31.57,31.57,31.46,31.5,117700.0,18.0696,18.0696,18.0066,18.0295,117700.0
2005-01-20 09:50:00,31.51,31.56,31.46,31.56,130200.0,18.0352,18.0639,18.0066,18.0639,130200.0
2005-01-20 10:00:00,31.57,31.66,31.49,31.66,87100.0,18.0696,18.1211,18.0238,18.1211,87100.0
2005-01-20 10:10:00,31.66,31.77,31.64,31.68,103800.0,18.1211,18.1841,18.1096,18.1325,103800.0
2005-01-20 10:20:00,31.68,31.72,31.65,31.68,75900.0,18.1325,18.1554,18.1154,18.1325,75900.0
2005-01-20 10:30:00,31.68,31.7,31.61,31.64,86000.0,18.1325,18.144,18.0925,18.1096,86000.0
2005-01-20 10:40:00,31.63,31.64,31.58,31.58,77400.0,18.1039,18.1096,18.0753,18.0753,77400.0
2005-01-20 10:50:00,31.6,31.7,31.58,31.6,112000.0,18.0868,18.144,18.0753,18.0868,112000.0
2005-01-20 11:00:00,31.6,31.74,31.59,31.72,96900.0,18.0868,18.1669,18.081,18.1554,96900.0
2005-01-20 11:10:00,31.72,31.72,31.65,31.65,56000.0,18.1554,18.1554,18.1154,18.1154,56000.0
2005-01-20 11:20:00,31.65,31.66,31.6,31.6,43800.0,18.1154,18.1211,18.0868,18.0868,43800.0
2005-01-20 11:30:00,31.6,31.64,31.57,31.63,57100.0,18.0868,18.1096,18.0696,18.1039,57100.0
2005-01-20 11:40:00,31.63,31.67,31.61,31.63,65700.0,18.1039,18.1268,18.0925,18.1039,65700.0
2005-01-20 11:50:00,31.63,31.64,31.53,31.54,45000.0,18.1039,18.1096,18.0467,18.0524,45000.0
2005-01-20 12:00:00,31.55,31.55,31.45,31.47,98400.0,18.0581,18.0581,18.0009,18.0123,98400.0
2005-01-20 12:10:00,31.48,31.5,31.45,31.5,115600.0,18.0181,18.0295,18.0009,18.0295,115600.0
2005-01-20 12:20:00,31.5,31.5,31.42,31.43,42100.0,18.0295,18.0295,17.9837,17.9895,42100.0
2005-01-20 12:30:00,31.44,31.46,31.36,31.36,59800.0,17.9952,18.0066,17.9494,17.9494,59800.0
2005-01-20 12:40:00,31.38,31.4,31.35,31.36,64100.0,17.9608,17.9723,17.9437,17.9494,64100.0
2005-01-20 12:50:00,31.36,31.39,31.27,31.28,90900.0,17.9494,17.9666,17.8979,17.9036,90900.0
2005-01-20 13:00:00,31.28,31.37,31.28,31.34,67000.0,17.9036,17.9551,17.9036,17.9379,67000.0
2005-01-20 13:10:00,31.34,31.34,31.13,31.16,218600.0,17.9379,17.9379,17.8177,17.8349,218600.0
2005-01-20 13:20:00,31.16,31.32,31.16,31.32,116100.0,17.8349,17.9265,17.8349,17.9265,116100.0
2005-01-20 13:30:00,31.32,31.35,31.27,31.35,59000.0,17.9265,17.9437,17.8979,17.9437,59000.0
2005-01-20 13:40:00,31.34,31.35,31.29,31.31,57300.0,17.9379,17.9437,17.9093,17.9208,57300.0
2005-01-20 13:50:00,31.31,31.31,31.26,31.3,49300.0,17.9208,17.9208,17.8921,17.915,49300.0
2005-01-20 14:00:00,31.29,31.41,31.29,31.38,96400.0,17.9093,17.978,17.9093,17.9608,96400.0
2005-01-20 14:10:00,31.38,31.49,31.37,31.42,89200.0,17.9608,18.0238,17.9551,17.9837,89200.0
2005-01-20 14:20:00,31.42,31.49,31.37,31.37,102800.0,17.9837,18.0238,17.9551,17.9551,102800.0
2005-01-20 14:30:00,31.37,31.46,31.37,31.41,76300.0,17.9551,18.0066,17.9551,17.978,76300.0
2005-01-20 14:40:00,31.41,31.53,31.41,31.49,117500.0,17.978,18.0467,17.978,18.0238,117500.0
2005-01-20 14:50:00,31.5,31.51,31.46,31.47,116400.0,18.0295,18.0352,18.0066,18.0123,116400.0
2005-01-20 15:00:00,31.47,31.47,31.38,31.45,65700.0,18.0123,18.0123,17.9608,18.0009,65700.0
2005-01-20 15:10:00,31.45,31.51,31.4,31.46,125800.0,18.0009,18.0352,17.9723,18.0066,125800.0
2005-01-20 15:20:00,31.46,31.48,31.33,31.4,118900.0,18.0066,18.0181,17.9322,17.9723,118900.0
2005-01-20 15:30:00,31.39,31.44,31.35,31.4,111000.0,17.9666,17.9952,17.9437,17.9723,111000.0
2005-01-20 15:40:00,31.41,31.41,31.32,31.41,117900.0,17.978,17.978,17.9265,17.978,117900.0
2005-01-20 15:50:00,31.41,31.46,31.39,31.44,203200.0,17.978,18.0066,17.9666,17.9952,203200.0
2005-01-21 09:30:00,31.45,31.6,31.45,31.48,286800.0,18.0009,18.0868,18.0009,18.0181,286800.0
2005-01-21 09:40:00,31.49,31.53,31.41,31.43,94400.0,18.0238,18.0467,17.978,17.9895,94400.0
2005-01-21 09:50:00,31.42,31.52,31.34,31.52,127400.0,17.9837,18.041,17.9379,18.041,127400.0
2005-01-21 10:00:00,31.52,31.55,31.36,31.38,106400.0,18.041,18.0581,17.9494,17.9608,106400.0
2005-01-21 10:10:00,31.38,31.39,31.23,31.37,142000.0,17.9608,17.9666,17.875,17.9551,142000.0
2005-01-21 10:20:00,31.38,31.5,31.33,31.5,109300.0,17.9608,18.0295,17.9322,18.0295,109300.0
2005-01-21 10:30:00,31.5,31.52,31.43,31.44,70800.0,18.0295,18.041,17.9895,17.9952,70800.0
2005-01-21 10:40:00,31.44,31.49,31.39,31.44,93000.0,17.9952,18.0238,17.9666,17.9952,93000.0
2005-01-21 10:50:00,31.43,31.45,31.38,31.4,55700.0,17.9895,18.0009,17.9608,17.9723,55700.0
2005-01-21 11:00:00,31.41,31.41,31.34,31.36,66000.0,17.978,17.978,17.9379,17.9494,66000.0
2005-01-21 11:10:00,31.37,31.42,31.33,31.4,44000.0,17.9551,17.9837,17.9322,17.9723,44000.0
2005-01-21 11:20:00,31.41,31.43,31.37,31.38,60400.0,17.978,17.9895,17.9551,17.9608,60400.0
2005-01-21 11:30:00,31.38,31.39,31.26,31.28,166400.0,17.9608,17.9666,17.8921,17.9036,166400.0
2005-01-21 11:40:00,31.28,31.36,31.28,31.35,51500.0,17.9036,17.9494,17.9036,17.9437,51500.0
2005-01-21 11:50:00,31.34,31.41,31.34,31.4,44900.0,17.9379,17.978,17.9379,17.9723,44900.0
2005-01-21 12:00:00,31.4,31.4,31.3,31.32,39800.0,17.9723,17.9723,17.915,17.9265,39800.0
2005-01-21 12:10:00,31.32,31.33,31.28,31.31,47000.0,17.9265,17.9322,17.9036,17.9208,47000.0
2005-01-21 12:20:00,31.32,31.35,31.29,31.34,41100.0,17.9265,17.9437,17.9093,17.9379,41100.0
2005-01-21 12:30:00,31.33,31.35,31.32,31.34,18500.0,17.9322,17.9437,17.9265,17.9379,18500.0
2005-01-21 12:40:00,31.34,31.37,31.31,31.36,38500.0,17.9379,17.9551,17.9208,17.9494,38500.0
2005-01-21 12:50:00,31.35,31.36,31.32,31.33,28200.0,17.9437,17.9494,17.9265,17.9322,28200.0
2005-01-21 13:00:00,31.34,31.34,31.3,31.34,28400.0,17.9379,17.9379,17.915,17.9379,28400.0
2005-01-21 13:10:00,31.33,31.37,31.32,31.33,51900.0,17.9322,17.9551,17.9265,17.9322,51900.0
2005-01-21 13:20:00,31.33,31.34,31.28,31.3,49500.0,17.9322,17.9379,17.9036,17.915,49500.0
2005-01-21 13:30:00,31.3,31.31,31.26,31.26,42700.0,17.915,17.9208,17.8921,17.8921,42700.0
2005-01-21 13:40:00,31.26,31.26,31.18,31.25,112300.0,17.8921,17.8921,17.8464,17.8864,112300.0
2005-01-21 13:50:00,31.25,31.26,31.16,31.26,171300.0,17.8864,17.8921,17.8349,17.8921,171300.0
2005-01-21 14:00:00,31.27,31.31,31.26,31.26,71200.0,17.8979,17.9208,17.8921,17.8921,71200.0
2005-01-21 14:10:00,31.26,31.27,31.17,31.18,93800.0,17.8921,17.8979,17.8406,17.8464,93800.0
2005-01-21 14:20:00,31.18,31.26,31.18,31.21,63500.0,17.8464,17.8921,17.8464,17.8635,63500.0
2005-01-21 14:30:00,31.21,31.22,31.18,31.21,65700.0,17.8635,17.8693,17.8464,17.8635,65700.0
2005-01-21 14:40:00,31.2,31.22,31.17,31.19,87800.0,17.8578,17.8693,17.8406,17.8521,87800.0
2005-01-21 14:50:00,31.2,31.2,31.13,31.18,86100.0,17.8578,17.8578,17.8177,17.8464,86100.0
2005-01-21 15:00:00,31.17,31.18,31.14,31.17,65100.0,17.8406,17.8464,17.8235,17.8406,65100.0
2005-01-21 15:10:00,31.17,31.23,31.16,31.22,106600.0,17.8406,17.875,17.8349,17.8693,106600.0
2005-01-21 15:20:00,31.22,31.33,31.21,31.3,138900.0,17.8693,17.9322,17.8635,17.915,138900.0
2005-01-21 15:30:00,31.3,31.32,31.29,31.29,88600.0,17.915,17.9265,17.9093,17.9093,88600.0
2005-01-21 15:40:00,31.29,31.3,31.19,31.21,181100.0,17.9093,17.915,17.8521,17.8635,181100.0
2005-01-21 15:50:00,31.21,31.25,31.17,31.19,170800.0,17.8635,17.8864,17.8406,17.8521,170800.0
2005-01-24 09:30:00,31.58,31.72,31.53,31.7,299500.0,18.0753,18.1554,18.0467,18.144,299500.0
2005-01-24 09:40:00,31.71,31.75,31.65,31.66,325300.0,18.1497,18.1726,18.1154,18.1211,325300.0
2005-01-24 09:50:00,31.66,31.66,31.45,31.45,202800.0,18.1211,18.1211,18.0009,18.0009,202800.0
2005-01-24 10:00:00,31.46,31.55,31.43,31.5,201800.0,18.0066,18.0581,17.9895,18.0295,201800.0
2005-01-24 10:10:00,31.5,31.58,31.48,31.56,222000.0,18.0295,18.0753,18.0181,18.0639,222000.0
2005-01-24 10:20:00,31.55,31.57,31.51,31.53,106600.0,18.0581,18.0696,18.0352,18.0467,106600.0
2005-01-24 10:30:00,31.54,31.69,31.52,31.59,235900.0,18.0524,18.1383,18.041,18.081,235900.0
2005-01-24 10:40:00,31.6,31.64,31.58,31.61,88100.0,18.0868,18.1096,18.0753,18.0925,88100.0
2005-01-24 10:50:00,31.6,31.6,31.51,31.6,138700.0,18.0868,18.0868,18.0352,18.0868,138700.0
2005-01-24 11:00:00,31.59,31.68,31.57,31.66,111700.0,18.081,18.1325,18.0696,18.1211,111700.0
2005-01-24 11:10:00,31.66,31.83,31.65,31.82,130200.0,18.1211,18.2184,18.1154,18.2127,130200.0
2005-01-24 11:20:00,31.82,31.89,31.76,31.79,242500.0,18.2127,18.2527,18.1783,18.1955,242500.0
2005-01-24 11:30:00,31.79,31.89,31.78,31.8,93900.0,18.1955,18.2527,18.1898,18.2012,93900.0
2005-01-24 11:40:00,31.8,31.81,31.7,31.73,135200.0,18.2012,18.2069,18.144,18.1612,135200.0
2005-01-24 11:50:00,31.73,31.79,31.72,31.77,85500.0,18.1612,18.1955,18.1554,18.1841,85500.0
2005-01-24 12:00:00,31.78,31.85,31.76,31.81,119200.0,18.1898,18.2298,18.1783,18.2069,119200.0
2005-01-24 12:10:00,31.81,31.82,31.76,31.8,75100.0,18.2069,18.2127,18.1783,18.2012,75100.0
2005-01-24 12:20:00,31.79,31.81,31.73,31.74,61100.0,18.1955,18.2069,18.1612,18.1669,61100.0
2005-01-24 12:30:00,31.74,31.78,31.71,31.76,34700.0,18.1669,18.1898,18.1497,18.1783,34700.0
2005-01-24 12:40:00,31.75,31.79,31.73,31.75,52300.0,18.1726,18.1955,18.1612,18.1726,52300.0
2005-01-24 12:50:00,31.76,31.8,31.72,31.77,71900.0,18.1783,18.2012,18.1554,18.1841,71900.0
2005-01-24 13:00:00,31.79,31.82,31.78,31.81,56400.0,18.1955,18.2127,18.1898,18.2069,56400.0
2005-01-24 13:10:00,31.8,31.84,31.79,31.84,53100.0,18.2012,18.2241,18.1955,18.2241,53100.0
2005-01-24 13:20:00,31.84,31.87,31.81,31.85,113900.0,18.2241,18.2413,18.2069,18.2298,113900.0
2005-01-24 13:30:00,31.84,31.86,31.8,31.81,75700.0,18.2241,18.2356,18.2012,18.2069,75700.0
2005-01-24 13:40:00,31.81,31.84,31.8,31.82,40400.0,18.2069,18.2241,18.2012,18.2127,40400.0
2005-01-24 13:50:00,31.82,31.83,31.79,31.79,71300.0,18.2127,18.2184,18.1955,18.1955,71300.0
2005-01-24 14:00:00,31.79,31.84,31.78,31.78,96100.0,18.1955,18.2241,18.1898,18.1898,96100.0
2005-01-24 14:10:00,31.79,31.82,31.78,31.82,78900.0,18.1955,18.2127,18.1898,18.2127,78900.0
2005-01-24 14:20:00,31.81,31.82,31.76,31.76,100800.0,18.2069,18.2127,18.1783,18.1783,100800.0
2005-01-24 14:30:00,31.77,31.78,31.75,31.77,55300.0,18.1841,18.1898,18.1726,18.1841,55300.0
2005-01-24 14:40:00,31.77,31.77,31.65,31.7,151700.0,18.1841,18.1841,18.1154,18.144,151700.0
2005-01-24 14:50:00,31.69,31.7,31.55,31.63,94400.0,18.1383,18.144,18.0581,18.1039,94400.0
2005-01-24 15:00:00,31.63,31.69,31.62,31.69,110700.0,18.1039,18.1383,18.0982,18.1383,110700.0
2005-01-24 15:10:00,31.68,31.72,31.65,31.66,84600.0,18.1325,18.1554,18.1154,18.1211,84600.0
2005-01-24 15:20:00,31.66,31.68,31.65,31.66,80200.0,18.1211,18.1325,18.1154,18.1211,80200.0
2005-01-24 15:30:00,31.66,31.69,31.6,31.65,213500.0,18.1211,18.1383,18.0868,18.1154,213500.0
2005-01-24 15:40:00,31.65,31.69,31.65,31.66,184700.0,18.1154,18.1383,18.1154,18.1211,184700.0
2005-01-24 15:50:00,31.66,31.71,31.66,31.67,173900.0,18.1211,18.1497,18.1211,18.1268,173900.0
2005-01-25 09:30:00,31.99,31.99,31.93,31.97,309000.0,18.31,18.31,18.2756,18.2985,309000.0
2005-01-25 09:40:00,31.97,32.06,31.95,32.05,567500.0,18.2985,18.35,18.2871,18.3443,567500.0
2005-01-25 09:50:00,32.05,32.07,32.0,32.01,127800.0,18.3443,18.3558,18.3157,18.3214,127800.0
2005-01-25 10:00:00,32.01,32.06,32.0,32.0,247000.0,18.3214,18.35,18.3157,18.3157,247000.0
2005-01-25 10:10:00,32.0,32.02,31.91,31.99,152600.0,18.3157,18.3271,18.2642,18.31,152600.0
2005-01-25 10:20:00,31.99,31.99,31.93,31.98,103700.0,18.31,18.31,18.2756,18.3043,103700.0
2005-01-25 10:30:00,31.98,32.02,31.93,31.94,97600.0,18.3043,18.3271,18.2756,18.2814,97600.0
2005-01-25 10:40:00,31.93,32.0,31.93,31.94,72900.0,18.2756,18.3157,18.2756,18.2814,72900.0
2005-01-25 10:50:00,31.94,31.99,31.93,31.99,56500.0,18.2814,18.31,18.2756,18.31,56500.0
2005-01-25 11:00:00,31.99,32.05,31.98,32.02,85700.0,18.31,18.3443,18.3043,18.3271,85700.0
2005-01-25 11:10:00,32.01,32.02,31.99,32.01,71000.0,18.3214,18.3271,18.31,18.3214,71000.0
2005-01-25 11:20:00,32.01,32.07,31.99,32.04,125800.0,18.3214,18.3558,18.31,18.3386,125800.0
2005-01-25 11:30:00,32.06,32.07,31.98,32.0,87200.0,18.35,18.3558,18.3043,18.3157,87200.0
2005-01-25 11:40:00,32.0,32.01,31.95,32.0,77000.0,18.3157,18.3214,18.2871,18.3157,77000.0
2005-01-25 11:50:00,32.0,32.01,31.98,32.0,102000.0,18.3157,18.3214,18.3043,18.3157,102000.0
2005-01-25 12:00:00,31.99,32.0,31.95,31.99,126100.0,18.31,18.3157,18.2871,18.31,126100.0
2005-01-25 12:10:00,31.98,32.01,31.96,31.97,38400.0,18.3043,18.3214,18.2928,18.2985,38400.0
2005-01-25 12:20:00,31.97,32.01,31.95,31.96,62400.0,18.2985,18.3214,18.2871,18.2928,62400.0
2005-01-25 12:30:00,31.97,31.98,31.94,31.98,78500.0,18.2985,18.3043,18.2814,18.3043,78500.0
2005-01-25 12:40:00,31.97,32.0,31.97,31.99,25600.0,18.2985,18.3157,18.2985,18.31,25600.0
2005-01-25 12:50:00,31.99,32.03,31.99,32.02,55700.0,18.31,18.3329,18.31,18.3271,55700.0
2005-01-25 13:00:00,32.0,32.06,32.0,32.04,116300.0,18.3157,18.35,18.3157,18.3386,116300.0
2005-01-25 13:10:00,32.05,32.08,32.04,32.05,91200.0,18.3443,18.3615,18.3386,18.3443,91200.0
2005-01-25 13:20:00,32.06,32.09,32.02,32.08,46000.0,18.35,18.3672,18.3271,18.3615,46000.0
2005-01-25 13:30:00,32.07,32.08,31.99,32.01,64400.0,18.3558,18.3615,18.31,18.3214,64400.0
2005-01-25 13:40:00,32.02,32.03,32.01,32.03,16600.0,18.3271,18.3329,18.3214,18.3329,16600.0
2005-01-25 13:50:00,32.03,32.06,32.01,32.05,39500.0,18.3329,18.35,18.3214,18.3443,39500.0
2005-01-25 14:00:00,32.06,32.06,32.0,32.03,107200.0,18.35,18.35,18.3157,18.3329,107200.0
2005-01-25 14:10:00,32.03,32.06,32.02,32.05,100100.0,18.3329,18.35,18.3271,18.3443,100100.0
2005-01-25 14:20:00,32.05,32.05,31.97,32.0,163900.0,18.3443,18.3443,18.2985,18.3157,163900.0
2005-01-25 14:30:00,32.0,32.04,32.0,32.01,60100.0,18.3157,18.3386,18.3157,18.3214,60100.0
2005-01-25 14:40:00,32.01,32.06,32.01,32.03,40900.0,18.3214,18.35,18.3214,18.3329,40900.0
2005-01-25 14:50:00,32.03,32.07,31.98,32.07,109700.0,18.3329,18.3558,18.3043,18.3558,109700.0
2005-01-25 15:00:00,32.07,32.08,32.03,32.04,61600.0,18.3558,18.3615,18.3329,18.3386,61600.0
2005-01-25 15:10:00,32.04,32.06,31.97,32.0,99000.0,18.3386,18.35,18.2985,18.3157,99000.0
2005-01-25 15:20:00,32.01,32.03,31.98,32.0,109900.0,18.3214,18.3329,18.3043,18.3157,109900.0
2005-01-25 15:30:00,32.0,32.01,31.97,31.98,129100.0,18.3157,18.3214,18.2985,18.3043,129100.0
2005-01-25 15:40:00,31.98,31.98,31.92,31.94,174200.0,18.3043,18.3043,18.2699,18.2814,174200.0
2005-01-25 15:50:00,31.94,31.96,31.9,31.95,171800.0,18.2814,18.2928,18.2585,18.2871,171800.0
2005-01-26 09:30:00,31.93,32.05,31.87,32.04,218900.0,18.2756,18.3443,18.2413,18.3386,218900.0
2005-01-26 09:40:00,32.05,32.08,31.95,32.0,139700.0,18.3443,18.3615,18.2871,18.3157,139700.0
2005-01-26 09:50:00,31.99,32.18,31.99,32.18,171300.0,18.31,18.4187,18.31,18.4187,171300.0
2005-01-26 10:00:00,32.16,32.25,32.15,32.21,124300.0,18.4073,18.4588,18.4016,18.4359,124300.0
2005-01-26 10:10:00,32.18,32.25,32.1,32.15,118300.0,18.4187,18.4588,18.3729,18.4016,118300.0
2005-01-26 10:20:00,32.15,32.17,32.1,32.12,44900.0,18.4016,18.413,18.3729,18.3844,44900.0
2005-01-26 10:30:00,32.12,32.19,32.07,32.18,94000.0,18.3844,18.4244,18.3558,18.4187,94000.0
2005-01-26 10:40:00,32.18,32.19,32.13,32.15,87900.0,18.4187,18.4244,18.3901,18.4016,87900.0
2005-01-26 10:50:00,32.16,32.2,32.14,32.18,75600.0,18.4073,18.4302,18.3958,18.4187,75600.0
2005-01-26 11:00:00,32.17,32.2,32.12,32.17,89800.0,18.413,18.4302,18.3844,18.413,89800.0
2005-01-26 11:10:00,32.17,32.17,32.11,32.13,30100.0,18.413,18.413,18.3787,18.3901,30100.0
2005-01-26 11:20:00,32.13,32.13,32.07,32.1,130000.0,18.3901,18.3901,18.3558,18.3729,130000.0
2005-01-26 11:30:00,32.09,32.14,32.09,32.14,66800.0,18.3672,18.3958,18.3672,18.3958,66800.0
2005-01-26 11:40:00,32.13,32.13,32.06,32.1,50900.0,18.3901,18.3901,18.35,18.3729,50900.0
2005-01-26 11:50:00,32.09,32.11,32.04,32.07,94000.0,18.3672,18.3787,18.3386,18.3558,94000.0
2005-01-26 12:00:00,32.07,32.1,32.06,32.08,75100.0,18.3558,18.3729,18.35,18.3615,75100.0
2005-01-26 12:10:00,32.08,32.13,32.07,32.1,33600.0,18.3615,18.3901,18.3558,18.3729,33600.0
2005-01-26 12:20:00,32.1,32.1,32.06,32.07,79000.0,18.3729,18.3729,18.35,18.3558,79000.0
2005-01-26 12:30:00,32.07,32.07,31.99,31.99,107900.0,18.3558,18.3558,18.31,18.31,107900.0
2005-01-26 12:40:00,31.99,32.02,31.96,31.98,85300.0,18.31,18.3271,18.2928,18.3043,85300.0
2005-01-26 12:50:00,31.97,31.97,31.92,31.92,78100.0,18.2985,18.2985,18.2699,18.2699,78100.0
2005-01-26 13:00:00,31.91,32.0,31.9,31.98,94300.0,18.2642,18.3157,18.2585,18.3043,94300.0
2005-01-26 13:10:00,31.97,32.0,31.97,31.99,44000.0,18.2985,18.3157,18.2985,18.31,44000.0
2005-01-26 13:20:00,31.99,32.07,31.99,32.0,277700.0,18.31,18.3558,18.31,18.3157,277700.0
2005-01-26 13:30:00,32.0,32.01,31.99,32.0,57200.0,18.3157,18.3214,18.31,18.3157,57200.0
2005-01-26 13:40:00,32.0,32.03,31.99,32.0,104100.0,18.3157,18.3329,18.31,18.3157,104100.0
2005-01-26 13:50:00,32.0,32.02,31.99,32.01,85700.0,18.3157,18.3271,18.31,18.3214,85700.0
2005-01-26 14:00:00,32.01,32.02,31.98,32.0,71200.0,18.3214,18.3271,18.3043,18.3157,71200.0
2005-01-26 14:10:00,32.0,32.01,31.98,31.99,113800.0,18.3157,18.3214,18.3043,18.31,113800.0
2005-01-26 14:20:00,31.99,32.01,31.97,32.0,79700.0,18.31,18.3214,18.2985,18.3157,79700.0
2005-01-26 14:30:00,32.0,32.0,31.98,32.0,41200.0,18.3157,18.3157,18.3043,18.3157,41200.0
2005-01-26 14:40:00,32.0,32.0,31.97,32.0,68500.0,18.3157,18.3157,18.2985,18.3157,68500.0
2005-01-26 14:50:00,32.0,32.0,31.97,31.98,65800.0,18.3157,18.3157,18.2985,18.3043,65800.0
2005-01-26 15:00:00,31.98,32.0,31.96,31.99,149300.0,18.3043,18.3157,18.2928,18.31,149300.0
2005-01-26 15:10:00,32.0,32.0,31.92,31.92,76700.0,18.3157,18.3157,18.2699,18.2699,76700.0
2005-01-26 15:20:00,31.92,32.0,31.91,31.99,109800.0,18.2699,18.3157,18.2642,18.31,109800.0
2005-01-26 15:30:00,32.0,32.06,31.97,32.02,232000.0,18.3157,18.35,18.2985,18.3271,232000.0
2005-01-26 15:40:00,32.02,32.02,31.99,31.99,102000.0,18.3271,18.3271,18.31,18.31,102000.0
2005-01-26 15:50:00,32.0,32.0,31.98,31.99,182800.0,18.3157,18.3157,18.3043,18.31,182800.0
2005-01-27 09:30:00,32.0,32.18,32.0,32.15,382300.0,18.3157,18.4187,18.3157,18.4016,382300.0
2005-01-27 09:40:00,32.15,32.15,32.05,32.14,101800.0,18.4016,18.4016,18.3443,18.3958,101800.0
2005-01-27 09:50:00,32.13,32.13,32.06,32.11,67000.0,18.3901,18.3901,18.35,18.3787,67000.0
2005-01-27 10:00:00,32.05,32.14,32.05,32.14,861200.0,18.3443,18.3958,18.3443,18.3958,861200.0
2005-01-27 10:10:00,32.14,32.25,32.06,32.11,276900.0,18.3958,18.4588,18.35,18.3787,276900.0
2005-01-27 10:20:00,32.1,32.14,32.09,32.11,124000.0,18.3729,18.3958,18.3672,18.3787,124000.0
2005-01-27 10:30:00,32.11,32.21,32.09,32.21,63500.0,18.3787,18.4359,18.3672,18.4359,63500.0
2005-01-27 10:40:00,32.22,32.29,32.22,32.26,176800.0,18.4416,18.4817,18.4416,18.4645,176800.0
2005-01-27 10:50:00,32.25,32.38,32.25,32.37,138100.0,18.4588,18.5332,18.4588,18.5275,138100.0
2005-01-27 11:00:00,32.38,32.39,32.3,32.37,153400.0,18.5332,18.5389,18.4874,18.5275,153400.0
2005-01-27 11:10:00,32.37,32.38,32.25,32.27,126400.0,18.5275,18.5332,18.4588,18.4702,126400.0
2005-01-27 11:20:00,32.28,32.28,32.25,32.25,110300.0,18.476,18.476,18.4588,18.4588,110300.0
2005-01-27 11:30:00,32.25,32.29,32.24,32.25,79800.0,18.4588,18.4817,18.4531,18.4588,79800.0
2005-01-27 11:40:00,32.24,32.24,32.17,32.24,85800.0,18.4531,18.4531,18.413,18.4531,85800.0
2005-01-27 11:50:00,32.22,32.23,32.17,32.17,49300.0,18.4416,18.4473,18.413,18.413,49300.0
2005-01-27 12:00:00,32.17,32.21,32.16,32.2,44500.0,18.413,18.4359,18.4073,18.4302,44500.0
2005-01-27 12:10:00,32.21,32.22,32.15,32.2,132300.0,18.4359,18.4416,18.4016,18.4302,132300.0
2005-01-27 12:20:00,32.21,32.22,32.19,32.21,49700.0,18.4359,18.4416,18.4244,18.4359,49700.0
2005-01-27 12:30:00,32.21,32.22,32.19,32.21,34700.0,18.4359,18.4416,18.4244,18.4359,34700.0
2005-01-27 12:40:00,32.21,32.24,32.21,32.24,59600.0,18.4359,18.4531,18.4359,18.4531,59600.0
2005-01-27 12:50:00,32.24,32.24,32.21,32.21,54600.0,18.4531,18.4531,18.4359,18.4359,54600.0
2005-01-27 13:00:00,32.21,32.21,32.11,32.12,47500.0,18.4359,18.4359,18.3787,18.3844,47500.0
2005-01-27 13:10:00,32.13,32.14,32.08,32.09,69500.0,18.3901,18.3958,18.3615,18.3672,69500.0
2005-01-27 13:20:00,32.09,32.1,32.0,32.0,350700.0,18.3672,18.3729,18.3157,18.3157,350700.0
2005-01-27 13:30:00,32.0,32.02,31.99,32.01,81100.0,18.3157,18.3271,18.31,18.3214,81100.0
2005-01-27 13:40:00,32.01,32.02,31.94,31.97,128400.0,18.3214,18.3271,18.2814,18.2985,128400.0
2005-01-27 13:50:00,31.97,32.05,31.97,32.05,60600.0,18.2985,18.3443,18.2985,18.3443,60600.0
2005-01-27 14:00:00,32.04,32.1,32.03,32.07,68400.0,18.3386,18.3729,18.3329,18.3558,68400.0
2005-01-27 14:10:00,32.07,32.09,32.04,32.07,60400.0,18.3558,18.3672,18.3386,18.3558,60400.0
2005-01-27 14:20:00,32.07,32.08,32.01,32.02,62000.0,18.3558,18.3615,18.3214,18.3271,62000.0
2005-01-27 14:30:00,32.03,32.08,32.03,32.08,73300.0,18.3329,18.3615,18.3329,18.3615,73300.0
2005-01-27 14:40:00,32.08,32.1,32.04,32.1,107000.0,18.3615,18.3729,18.3386,18.3729,107000.0
2005-01-27 14:50:00,32.09,32.11,32.06,32.09,63500.0,18.3672,18.3787,18.35,18.3672,63500.0
2005-01-27 15:00:00,32.09,32.11,32.05,32.06,105900.0,18.3672,18.3787,18.3443,18.35,105900.0
2005-01-27 15:10:00,32.05,32.14,32.05,32.12,88100.0,18.3443,18.3958,18.3443,18.3844,88100.0
2005-01-27 15:20:00,32.12,32.15,32.06,32.13,164900.0,18.3844,18.4016,18.35,18.3901,164900.0
2005-01-27 15:30:00,32.14,32.17,32.12,32.14,181100.0,18.3958,18.413,18.3844,18.3958,181100.0
2005-01-27 15:40:00,32.14,32.15,32.1,32.11,190800.0,18.3958,18.4016,18.3729,18.3787,190800.0
2005-01-27 15:50:00,32.1,32.16,32.1,32.13,757400.0,18.3729,18.4073,18.3729,18.3901,757400.0
2005-01-28 09:30:00,31.85,31.95,31.57,31.57,488100.0,18.2298,18.2871,18.0696,18.0696,488100.0
2005-01-28 09:40:00,31.55,31.71,31.48,31.65,456200.0,18.0581,18.1497,18.0181,18.1154,456200.0
2005-01-28 09:50:00,31.65,31.66,31.5,31.65,360400.0,18.1154,18.1211,18.0295,18.1154,360400.0
2005-01-28 10:00:00,31.65,31.68,31.44,31.45,368600.0,18.1154,18.1325,17.9952,18.0009,368600.0
2005-01-28 10:10:00,31.46,31.5,31.38,31.48,318400.0,18.0066,18.0295,17.9608,18.0181,318400.0
2005-01-28 10:20:00,31.5,31.55,31.45,31.54,333900.0,18.0295,18.0581,18.0009,18.0524,333900.0
2005-01-28 10:30:00,31.51,31.62,31.51,31.58,179100.0,18.0352,18.0982,18.0352,18.0753,179100.0
2005-01-28 10:40:00,31.59,31.69,31.56,31.64,261100.0,18.081,18.1383,18.0639,18.1096,261100.0
2005-01-28 10:50:00,31.62,31.62,31.46,31.46,142200.0,18.0982,18.0982,18.0066,18.0066,142200.0
2005-01-28 11:00:00,31.47,31.56,31.42,31.46,111400.0,18.0123,18.0639,17.9837,18.0066,111400.0
2005-01-28 11:10:00,31.45,31.48,31.3,31.3,133300.0,18.0009,18.0181,17.915,17.915,133300.0
2005-01-28 11:20:00,31.3,31.35,31.2,31.27,178500.0,17.915,17.9437,17.8578,17.8979,178500.0
2005-01-28 11:30:00,31.27,31.45,31.27,31.45,146400.0,17.8979,18.0009,17.8979,18.0009,146400.0
2005-01-28 11:40:00,31.45,31.6,31.4,31.57,182300.0,18.0009,18.0868,17.9723,18.0696,182300.0
2005-01-28 11:50:00,31.57,31.62,31.52,31.62,176700.0,18.0696,18.0982,18.041,18.0982,176700.0
2005-01-28 12:00:00,31.62,31.78,31.61,31.75,293000.0,18.0982,18.1898,18.0925,18.1726,293000.0
2005-01-28 12:10:00,31.75,31.84,31.68,31.81,181300.0,18.1726,18.2241,18.1325,18.2069,181300.0
2005-01-28 12:20:00,31.82,31.9,31.81,31.89,249800.0,18.2127,18.2585,18.2069,18.2527,249800.0
2005-01-28 12:30:00,31.89,32.02,31.89,31.99,215100.0,18.2527,18.3271,18.2527,18.31,215100.0
2005-01-28 12:40:00,31.99,32.05,31.94,32.0,125000.0,18.31,18.3443,18.2814,18.3157,125000.0
2005-01-28 12:50:00,31.98,32.0,31.92,31.96,87900.0,18.3043,18.3157,18.2699,18.2928,87900.0
2005-01-28 13:00:00,31.96,32.04,31.95,32.03,162300.0,18.2928,18.3386,18.2871,18.3329,162300.0
2005-01-28 13:10:00,32.03,32.11,32.02,32.09,86000.0,18.3329,18.3787,18.3271,18.3672,86000.0
2005-01-28 13:20:00,32.09,32.1,32.03,32.04,144700.0,18.3672,18.3729,18.3329,18.3386,144700.0
2005-01-28 13:30:00,32.05,32.1,32.01,32.07,134800.0,18.3443,18.3729,18.3214,18.3558,134800.0
2005-01-28 13:40:00,32.07,32.15,32.05,32.15,69700.0,18.3558,18.4016,18.3443,18.4016,69700.0
2005-01-28 13:50:00,32.15,32.15,32.1,32.11,81000.0,18.4016,18.4016,18.3729,18.3787,81000.0
2005-01-28 14:00:00,32.12,32.23,32.11,32.22,168400.0,18.3844,18.4473,18.3787,18.4416,168400.0
2005-01-28 14:10:00,32.22,32.22,32.15,32.16,58900.0,18.4416,18.4416,18.4016,18.4073,58900.0
2005-01-28 14:20:00,32.16,32.2,32.13,32.16,64400.0,18.4073,18.4302,18.3901,18.4073,64400.0
2005-01-28 14:30:00,32.16,32.24,32.14,32.22,156700.0,18.4073,18.4531,18.3958,18.4416,156700.0
2005-01-28 14:40:00,32.22,32.22,32.15,32.19,83900.0,18.4416,18.4416,18.4016,18.4244,83900.0
2005-01-28 14:50:00,32.18,32.19,32.12,32.16,101900.0,18.4187,18.4244,18.3844,18.4073,101900.0
2005-01-28 15:00:00,32.16,32.18,32.08,32.09,191900.0,18.4073,18.4187,18.3615,18.3672,191900.0
2005-01-28 15:10:00,32.09,32.1,32.01,32.04,85500.0,18.3672,18.3729,18.3214,18.3386,85500.0
2005-01-28 15:20:00,32.03,32.04,31.96,31.97,131300.0,18.3329,18.3386,18.2928,18.2985,131300.0
2005-01-28 15:30:00,31.97,32.05,31.94,32.03,182100.0,18.2985,18.3443,18.2814,18.3329,182100.0
2005-01-28 15:40:00,32.03,32.11,32.01,32.01,216600.0,18.3329,18.3787,18.3214,18.3214,216600.0
2005-01-28 15:50:00,32.02,32.02,31.97,31.99,334700.0,18.3271,18.3271,18.2985,18.31,334700.0
2005-01-31 09:30:00,32.1,32.31,32.1,32.31,358800.0,18.3729,18.4931,18.3729,18.4931,358800.0
2005-01-31 09:40:00,32.31,32.4,32.29,32.39,157100.0,18.4931,18.5446,18.4817,18.5389,157100.0
2005-01-31 09:50:00,32.4,32.43,32.31,32.38,126100.0,18.5446,18.5618,18.4931,18.5332,126100.0
2005-01-31 10:00:00,32.39,32.42,32.35,32.37,82700.0,18.5389,18.5561,18.516,18.5275,82700.0
2005-01-31 10:10:00,32.37,32.43,32.36,32.42,149000.0,18.5275,18.5618,18.5218,18.5561,149000.0
2005-01-31 10:20:00,32.42,32.48,32.38,32.44,159300.0,18.5561,18.5904,18.5332,18.5675,159300.0
2005-01-31 10:30:00,32.44,32.48,32.4,32.42,139100.0,18.5675,18.5904,18.5446,18.5561,139100.0
2005-01-31 10:40:00,32.42,32.49,32.42,32.48,91800.0,18.5561,18.5962,18.5561,18.5904,91800.0
2005-01-31 10:50:00,32.49,32.49,32.45,32.45,90300.0,18.5962,18.5962,18.5733,18.5733,90300.0
2005-01-31 11:00:00,32.45,32.47,32.42,32.44,115400.0,18.5733,18.5847,18.5561,18.5675,115400.0
2005-01-31 11:10:00,32.45,32.45,32.38,32.39,116900.0,18.5733,18.5733,18.5332,18.5389,116900.0
2005-01-31 11:20:00,32.39,32.42,32.37,32.41,67800.0,18.5389,18.5561,18.5275,18.5504,67800.0
2005-01-31 11:30:00,32.41,32.47,32.4,32.46,86700.0,18.5504,18.5847,18.5446,18.579,86700.0
2005-01-31 11:40:00,32.46,32.47,32.43,32.46,40300.0,18.579,18.5847,18.5618,18.579,40300.0
2005-01-31 11:50:00,32.45,32.49,32.45,32.46,47200.0,18.5733,18.5962,18.5733,18.579,47200.0
2005-01-31 12:00:00,32.47,32.47,32.43,32.43,46100.0,18.5847,18.5847,18.5618,18.5618,46100.0
2005-01-31 12:10:00,32.42,32.45,32.4,32.42,72100.0,18.5561,18.5733,18.5446,18.5561,72100.0
2005-01-31 12:20:00,32.42,32.5,32.42,32.48,131400.0,18.5561,18.6019,18.5561,18.5904,131400.0
2005-01-31 12:30:00,32.46,32.49,32.45,32.45,42200.0,18.579,18.5962,18.5733,18.5733,42200.0
2005-01-31 12:40:00,32.46,32.47,32.43,32.45,155600.0,18.579,18.5847,18.5618,18.5733,155600.0
2005-01-31 12:50:00,32.45,32.46,32.4,32.44,258200.0,18.5733,18.579,18.5446,18.5675,258200.0
2005-01-31 13:00:00,32.45,32.46,32.4,32.45,76800.0,18.5733,18.579,18.5446,18.5733,76800.0
2005-01-31 13:10:00,32.45,32.47,32.42,32.42,197600.0,18.5733,18.5847,18.5561,18.5561,197600.0
2005-01-31 13:20:00,32.42,32.45,32.42,32.45,45700.0,18.5561,18.5733,18.5561,18.5733,45700.0
2005-01-31 13:30:00,32.44,32.48,32.44,32.45,67100.0,18.5675,18.5904,18.5675,18.5733,67100.0
2005-01-31 13:40:00,32.46,32.47,32.41,32.42,38300.0,18.579,18.5847,18.5504,18.5561,38300.0
2005-01-31 13:50:00,32.42,32.44,32.39,32.43,87300.0,18.5561,18.5675,18.5389,18.5618,87300.0
2005-01-31 14:00:00,32.42,32.49,32.41,32.48,60300.0,18.5561,18.5962,18.5504,18.5904,60300.0
2005-01-31 14:10:00,32.48,32.49,32.45,32.46,111800.0,18.5904,18.5962,18.5733,18.579,111800.0
2005-01-31 14:20:00,32.45,32.48,32.43,32.43,124700.0,18.5733,18.5904,18.5618,18.5618,124700.0
2005-01-31 14:30:00,32.43,32.49,32.4,32.42,114400.0,18.5618,18.5962,18.5446,18.5561,114400.0
2005-01-31 14:40:00,32.42,32.47,32.42,32.47,123100.0,18.5561,18.5847,18.5561,18.5847,123100.0
2005-01-31 14:50:00,32.47,32.47,32.42,32.42,87000.0,18.5847,18.5847,18.5561,18.5561,87000.0
2005-01-31 15:00:00,32.42,32.43,32.36,32.36,190900.0,18.5561,18.5618,18.5218,18.5218,190900.0
2005-01-31 15:10:00,32.36,32.46,32.34,32.39,255900.0,18.5218,18.579,18.5103,18.5389,255900.0
2005-01-31 15:20:00,32.38,32.45,32.34,32.36,218500.0,18.5332,18.5733,18.5103,18.5218,218500.0
2005-01-31 15:30:00,32.34,32.37,32.29,32.37,119000.0,18.5103,18.5275,18.4817,18.5275,119000.0
2005-01-31 15:40:00,32.37,32.46,32.36,32.4,190500.0,18.5275,18.579,18.5218,18.5446,190500.0
2005-01-31 15:50:00,32.41,32.46,32.35,32.38,202700.0,18.5504,18.579,18.516,18.5332,202700.0
2005-02-01 09:30:00,32.05,32.15,31.96,32.14,407900.0,18.3443,18.4016,18.2928,18.3958,407900.0
2005-02-01 09:40:00,32.14,32.14,31.98,32.05,139100.0,18.3958,18.3958,18.3043,18.3443,139100.0
2005-02-01 09:50:00,32.05,32.19,32.01,32.17,104000.0,18.3443,18.4244,18.3214,18.413,104000.0
2005-02-01 10:00:00,32.18,32.19,32.07,32.1,179200.0,18.4187,18.4244,18.3558,18.3729,179200.0
2005-02-01 10:10:00,32.1,32.15,32.08,32.08,101900.0,18.3729,18.4016,18.3615,18.3615,101900.0
2005-02-01 10:20:00,32.08,32.09,32.04,32.05,137500.0,18.3615,18.3672,18.3386,18.3443,137500.0
2005-02-01 10:30:00,32.05,32.09,32.04,32.06,162700.0,18.3443,18.3672,18.3386,18.35,162700.0
2005-02-01 10:40:00,32.06,32.09,32.02,32.02,121300.0,18.35,18.3672,18.3271,18.3271,121300.0
2005-02-01 10:50:00,32.03,32.04,31.95,32.03,248600.0,18.3329,18.3386,18.2871,18.3329,248600.0
2005-02-01 11:00:00,32.02,32.04,32.01,32.01,77500.0,18.3271,18.3386,18.3214,18.3214,77500.0
2005-02-01 11:10:00,32.01,32.03,31.99,32.02,186000.0,18.3214,18.3329,18.31,18.3271,186000.0
2005-02-01 11:20:00,32.02,32.07,31.99,32.04,129500.0,18.3271,18.3558,18.31,18.3386,129500.0
2005-02-01 11:30:00,32.04,32.07,32.03,32.05,72100.0,18.3386,18.3558,18.3329,18.3443,72100.0
2005-02-01 11:40:00,32.05,32.11,32.05,32.09,77900.0,18.3443,18.3787,18.3443,18.3672,77900.0
2005-02-01 11:50:00,32.1,32.1,32.05,32.06,32600.0,18.3729,18.3729,18.3443,18.35,32600.0
2005-02-01 12:00:00,32.05,32.09,32.03,32.09,78900.0,18.3443,18.3672,18.3329,18.3672,78900.0
2005-02-01 12:10:00,32.08,32.1,32.05,32.08,62400.0,18.3615,18.3729,18.3443,18.3615,62400.0
2005-02-01 12:20:00,32.07,32.09,32.06,32.08,33600.0,18.3558,18.3672,18.35,18.3615,33600.0
2005-02-01 12:30:00,32.07,32.12,32.04,32.05,127300.0,18.3558,18.3844,18.3386,18.3443,127300.0
2005-02-01 12:40:00,32.05,32.09,32.04,32.09,54000.0,18.3443,18.3672,18.3386,18.3672,54000.0
2005-02-01 12:50:00,32.09,32.12,32.08,32.09,59000.0,18.3672,18.3844,18.3615,18.3672,59000.0
2005-02-01 13:00:00,32.09,32.1,32.0,32.0,223200.0,18.3672,18.3729,18.3157,18.3157,223200.0
2005-02-01 13:10:00,32.0,32.02,32.0,32.02,44200.0,18.3157,18.3271,18.3157,18.3271,44200.0
2005-02-01 13:20:00,32.02,32.03,31.99,31.99,323400.0,18.3271,18.3329,18.31,18.31,323400.0
2005-02-01 13:30:00,32.0,32.02,31.97,31.98,98000.0,18.3157,18.3271,18.2985,18.3043,98000.0
2005-02-01 13:40:00,31.98,31.99,31.91,31.99,275400.0,18.3043,18.31,18.2642,18.31,275400.0
2005-02-01 13:50:00,31.99,32.05,31.97,32.05,95100.0,18.31,18.3443,18.2985,18.3443,95100.0
2005-02-01 14:00:00,32.04,32.05,32.0,32.04,45500.0,18.3386,18.3443,18.3157,18.3386,45500.0
2005-02-01 14:10:00,32.04,32.05,31.98,31.98,160500.0,18.3386,18.3443,18.3043,18.3043,160500.0
2005-02-01 14:20:00,31.99,31.99,31.93,31.94,124600.0,18.31,18.31,18.2756,18.2814,124600.0
2005-02-01 14:30:00,31.94,32.05,31.94,32.05,115600.0,18.2814,18.3443,18.2814,18.3443,115600.0
2005-02-01 14:40:00,32.04,32.1,32.03,32.03,141700.0,18.3386,18.3729,18.3329,18.3329,141700.0
2005-02-01 14:50:00,32.03,32.04,32.0,32.0,100500.0,18.3329,18.3386,18.3157,18.3157,100500.0
2005-02-01 15:00:00,32.01,32.05,31.99,32.01,225900.0,18.3214,18.3443,18.31,18.3214,225900.0
2005-02-01 15:10:00,32.0,32.01,31.95,32.01,396000.0,18.3157,18.3214,18.2871,18.3214,396000.0
2005-02-01 15:20:00,32.0,32.02,31.96,31.96,134000.0,18.3157,18.3271,18.2928,18.2928,134000.0
2005-02-01 15:30:00,31.96,31.97,31.94,31.96,213800.0,18.2928,18.2985,18.2814,18.2928,213800.0
2005-02-01 15:40:00,31.96,32.02,31.96,32.0,180000.0,18.2928,18.3271,18.2928,18.3157,180000.0
2005-02-01 15:50:00,32.01,32.06,31.98,31.98,182300.0,18.3214,18.35,18.3043,18.3043,182300.0
2005-02-02 09:30:00,31.88,32.01,31.8,32.01,229100.0,18.247,18.3214,18.2012,18.3214,229100.0
2005-02-02 09:40:00,32.01,32.02,31.9,31.91,127100.0,18.3214,18.3271,18.2585,18.2642,127100.0
2005-02-02 09:50:00,31.92,31.92,31.75,31.76,372900.0,18.2699,18.2699,18.1726,18.1783,372900.0
2005-02-02 10:00:00,31.76,31.76,31.65,31.65,250000.0,18.1783,18.1783,18.1154,18.1154,250000.0
2005-02-02 10:10:00,31.65,31.66,31.58,31.62,350900.0,18.1154,18.1211,18.0753,18.0982,350900.0
2005-02-02 10:20:00,31.61,31.63,31.56,31.63,256100.0,18.0925,18.1039,18.0639,18.1039,256100.0
2005-02-02 10:30:00,31.63,31.71,31.61,31.7,323300.0,18.1039,18.1497,18.0925,18.144,323300.0
2005-02-02 10:40:00,31.69,31.72,31.68,31.69,228600.0,18.1383,18.1554,18.1325,18.1383,228600.0
2005-02-02 10:50:00,31.69,31.7,31.63,31.69,199400.0,18.1383,18.144,18.1039,18.1383,199400.0
2005-02-02 11:00:00,31.68,31.7,31.67,31.7,86200.0,18.1325,18.144,18.1268,18.144,86200.0
2005-02-02 11:10:00,31.7,31.75,31.7,31.74,89900.0,18.144,18.1726,18.144,18.1669,89900.0
2005-02-02 11:20:00,31.74,31.75,31.72,31.73,105300.0,18.1669,18.1726,18.1554,18.1612,105300.0
2005-02-02 11:30:00,31.72,31.75,31.7,31.75,150300.0,18.1554,18.1726,18.144,18.1726,150300.0
2005-02-02 11:40:00,31.74,31.75,31.72,31.75,170300.0,18.1669,18.1726,18.1554,18.1726,170300.0
2005-02-02 11:50:00,31.75,31.75,31.74,31.75,82900.0,18.1726,18.1726,18.1669,18.1726,82900.0
2005-02-02 12:00:00,31.74,31.75,31.74,31.74,59400.0,18.1669,18.1726,18.1669,18.1669,59400.0
2005-02-02 12:10:00,31.74,31.75,31.7,31.71,396500.0,18.1669,18.1726,18.144,18.1497,396500.0
2005-02-02 12:20:00,31.71,31.72,31.69,31.7,86000.0,18.1497,18.1554,18.1383,18.144,86000.0
2005-02-02 12:30:00,31.7,31.7,31.63,31.64,135000.0,18.144,18.144,18.1039,18.1096,135000.0
2005-02-02 12:40:00,31.64,31.66,31.62,31.66,148200.0,18.1096,18.1211,18.0982,18.1211,148200.0
2005-02-02 12:50:00,31.66,31.7,31.65,31.7,45900.0,18.1211,18.144,18.1154,18.144,45900.0
2005-02-02 13:00:00,31.7,31.71,31.68,31.68,56600.0,18.144,18.1497,18.1325,18.1325,56600.0
2005-02-02 13:10:00,31.68,31.69,31.63,31.68,92800.0,18.1325,18.1383,18.1039,18.1325,92800.0
2005-02-02 13:20:00,31.67,31.7,31.65,31.66,105800.0,18.1268,18.144,18.1154,18.1211,105800.0
2005-02-02 13:30:00,31.66,31.7,31.65,31.68,50100.0,18.1211,18.144,18.1154,18.1325,50100.0
2005-02-02 13:40:00,31.69,31.69,31.65,31.65,71900.0,18.1383,18.1383,18.1154,18.1154,71900.0
2005-02-02 13:50:00,31.66,31.68,31.65,31.67,25500.0,18.1211,18.1325,18.1154,18.1268,25500.0
2005-02-02 14:00:00,31.66,31.7,31.66,31.7,156700.0,18.1211,18.144,18.1211,18.144,156700.0
2005-02-02 14:10:00,31.7,31.7,31.69,31.7,99000.0,18.144,18.144,18.1383,18.144,99000.0
2005-02-02 14:20:00,31.7,31.8,31.69,31.8,114200.0,18.144,18.2012,18.1383,18.2012,114200.0
2005-02-02 14:30:00,31.78,31.8,31.72,31.73,153300.0,18.1898,18.2012,18.1554,18.1612,153300.0
2005-02-02 14:40:00,31.73,31.79,31.71,31.79,189500.0,18.1612,18.1955,18.1497,18.1955,189500.0
2005-02-02 14:50:00,31.79,31.8,31.73,31.73,130500.0,18.1955,18.2012,18.1612,18.1612,130500.0
2005-02-02 15:00:00,31.72,31.78,31.71,31.75,105500.0,18.1554,18.1898,18.1497,18.1726,105500.0
2005-02-02 15:10:00,31.75,31.76,31.72,31.73,174500.0,18.1726,18.1783,18.1554,18.1612,174500.0
2005-02-02 15:20:00,31.72,31.73,31.68,31.69,224400.0,18.1554,18.1612,18.1325,18.1383,224400.0
2005-02-02 15:30:00,31.72,31.73,31.67,31.68,182500.0,18.1554,18.1612,18.1268,18.1325,182500.0
2005-02-02 15:40:00,31.67,31.79,31.66,31.77,270000.0,18.1268,18.1955,18.1211,18.1841,270000.0
2005-02-02 15:50:00,31.77,31.77,31.74,31.76,140500.0,18.1841,18.1841,18.1669,18.1783,140500.0
2005-02-03 09:30:00,31.6,31.66,31.4,31.65,185600.0,18.0868,18.1211,17.9723,18.1154,185600.0
2005-02-03 09:40:00,31.65,31.74,31.64,31.69,117400.0,18.1154,18.1669,18.1096,18.1383,117400.0
2005-02-03 09:50:00,31.68,31.9,31.68,31.9,68900.0,18.1325,18.2585,18.1325,18.2585,68900.0
2005-02-03 10:00:00,31.89,32.02,31.85,31.95,266000.0,18.2527,18.3271,18.2298,18.2871,266000.0
2005-02-03 10:10:00,31.95,31.98,31.8,31.9,166700.0,18.2871,18.3043,18.2012,18.2585,166700.0
2005-02-03 10:20:00,31.85,31.9,31.8,31.82,64900.0,18.2298,18.2585,18.2012,18.2127,64900.0
2005-02-03 10:30:00,31.82,32.0,31.82,31.93,168600.0,18.2127,18.3157,18.2127,18.2756,168600.0
2005-02-03 10:40:00,31.95,31.99,31.87,31.87,82700.0,18.2871,18.31,18.2413,18.2413,82700.0
2005-02-03 10:50:00,31.87,31.91,31.83,31.85,108500.0,18.2413,18.2642,18.2184,18.2298,108500.0
2005-02-03 11:00:00,31.87,31.87,31.81,31.84,115100.0,18.2413,18.2413,18.2069,18.2241,115100.0
2005-02-03 11:10:00,31.84,31.9,31.84,31.86,82500.0,18.2241,18.2585,18.2241,18.2356,82500.0
2005-02-03 11:20:00,31.86,31.88,31.85,31.86,48300.0,18.2356,18.247,18.2298,18.2356,48300.0
2005-02-03 11:30:00,31.87,31.87,31.81,31.82,35500.0,18.2413,18.2413,18.2069,18.2127,35500.0
2005-02-03 11:40:00,31.81,31.88,31.81,31.88,44900.0,18.2069,18.247,18.2069,18.247,44900.0
2005-02-03 11:50:00,31.88,31.96,31.88,31.92,62400.0,18.247,18.2928,18.247,18.2699,62400.0
2005-02-03 12:00:00,31.92,31.93,31.9,31.91,43200.0,18.2699,18.2756,18.2585,18.2642,43200.0
2005-02-03 12:10:00,31.91,31.93,31.9,31.91,57000.0,18.2642,18.2756,18.2585,18.2642,57000.0
2005-02-03 12:20:00,31.91,31.98,31.91,31.98,88500.0,18.2642,18.3043,18.2642,18.3043,88500.0
2005-02-03 12:30:00,31.98,31.98,31.92,31.93,69100.0,18.3043,18.3043,18.2699,18.2756,69100.0
2005-02-03 12:40:00,31.93,31.96,31.89,31.91,70100.0,18.2756,18.2928,18.2527,18.2642,70100.0
2005-02-03 12:50:00,31.91,31.98,31.9,31.97,119300.0,18.2642,18.3043,18.2585,18.2985,119300.0
2005-02-03 13:00:00,31.97,31.97,31.93,31.95,21000.0,18.2985,18.2985,18.2756,18.2871,21000.0
2005-02-03 13:10:00,31.95,31.96,31.9,31.91,52200.0,18.2871,18.2928,18.2585,18.2642,52200.0
2005-02-03 13:20:00,31.91,31.95,31.91,31.95,32700.0,18.2642,18.2871,18.2642,18.2871,32700.0
2005-02-03 13:30:00,31.95,31.97,31.94,31.96,73500.0,18.2871,18.2985,18.2814,18.2928,73500.0
2005-02-03 13:40:00,31.96,31.96,31.93,31.93,38700.0,18.2928,18.2928,18.2756,18.2756,38700.0
2005-02-03 13:50:00,31.93,31.95,31.92,31.93,24900.0,18.2756,18.2871,18.2699,18.2756,24900.0
2005-02-03 14:00:00,31.94,31.98,31.93,31.96,77000.0,18.2814,18.3043,18.2756,18.2928,77000.0
2005-02-03 14:10:00,31.96,31.96,31.94,31.94,36100.0,18.2928,18.2928,18.2814,18.2814,36100.0
2005-02-03 14:20:00,31.94,31.97,31.94,31.96,56500.0,18.2814,18.2985,18.2814,18.2928,56500.0
2005-02-03 14:30:00,31.95,32.0,31.95,31.97,93200.0,18.2871,18.3157,18.2871,18.2985,93200.0
2005-02-03 14:40:00,31.97,31.99,31.95,31.98,63400.0,18.2985,18.31,18.2871,18.3043,63400.0
2005-02-03 14:50:00,31.98,31.99,31.97,31.99,67800.0,18.3043,18.31,18.2985,18.31,67800.0
2005-02-03 15:00:00,31.98,31.99,31.97,31.98,110600.0,18.3043,18.31,18.2985,18.3043,110600.0
2005-02-03 15:10:00,31.99,32.02,31.98,32.02,143900.0,18.31,18.3271,18.3043,18.3271,143900.0
2005-02-03 15:20:00,32.01,32.02,31.98,31.99,147800.0,18.3214,18.3271,18.3043,18.31,147800.0
2005-02-03 15:30:00,31.99,32.08,31.98,32.08,135500.0,18.31,18.3615,18.3043,18.3615,135500.0
2005-02-03 15:40:00,32.08,32.1,32.07,32.09,115900.0,18.3615,18.3729,18.3558,18.3672,115900.0
2005-02-03 15:50:00,32.09,32.1,32.08,32.1,191100.0,18.3672,18.3729,18.3615,18.3729,191100.0
2005-02-04 09:30:00,31.82,32.05,31.8,32.02,231900.0,18.2127,18.3443,18.2012,18.3271,231900.0
2005-02-04 09:40:00,32.01,32.14,31.99,32.11,95400.0,18.3214,18.3958,18.31,18.3787,95400.0
2005-02-04 09:50:00,32.11,32.24,32.1,32.21,163900.0,18.3787,18.4531,18.3729,18.4359,163900.0
2005-02-04 10:00:00,32.21,32.24,32.19,32.2,128300.0,18.4359,18.4531,18.4244,18.4302,128300.0
2005-02-04 10:10:00,32.2,32.23,32.17,32.23,106800.0,18.4302,18.4473,18.413,18.4473,106800.0
2005-02-04 10:20:00,32.22,32.23,32.21,32.22,61100.0,18.4416,18.4473,18.4359,18.4416,61100.0
2005-02-04 10:30:00,32.22,32.23,32.2,32.22,76200.0,18.4416,18.4473,18.4302,18.4416,76200.0
2005-02-04 10:40:00,32.22,32.23,32.21,32.22,101900.0,18.4416,18.4473,18.4359,18.4416,101900.0
2005-02-04 10:50:00,32.22,32.24,32.2,32.24,125400.0,18.4416,18.4531,18.4302,18.4531,125400.0
2005-02-04 11:00:00,32.23,32.33,32.23,32.26,188600.0,18.4473,18.5046,18.4473,18.4645,188600.0
2005-02-04 11:10:00,32.26,32.27,32.22,32.25,93100.0,18.4645,18.4702,18.4416,18.4588,93100.0
2005-02-04 11:20:00,32.25,32.29,32.25,32.28,63600.0,18.4588,18.4817,18.4588,18.476,63600.0
2005-02-04 11:30:00,32.28,32.29,32.26,32.28,53700.0,18.476,18.4817,18.4645,18.476,53700.0
2005-02-04 11:40:00,32.27,32.29,32.26,32.27,25900.0,18.4702,18.4817,18.4645,18.4702,25900.0
2005-02-04 11:50:00,32.27,32.29,32.25,32.26,79700.0,18.4702,18.4817,18.4588,18.4645,79700.0
2005-02-04 12:00:00,32.25,32.3,32.23,32.27,93200.0,18.4588,18.4874,18.4473,18.4702,93200.0
2005-02-04 12:10:00,32.26,32.29,32.24,32.28,49400.0,18.4645,18.4817,18.4531,18.476,49400.0
2005-02-04 12:20:00,32.28,32.29,32.27,32.28,34900.0,18.476,18.4817,18.4702,18.476,34900.0
2005-02-04 12:30:00,32.27,32.3,32.27,32.28,25400.0,18.4702,18.4874,18.4702,18.476,25400.0
2005-02-04 12:40:00,32.27,32.29,32.26,32.27,29700.0,18.4702,18.4817,18.4645,18.4702,29700.0
2005-02-04 12:50:00,32.26,32.31,32.26,32.3,44200.0,18.4645,18.4931,18.4645,18.4874,44200.0
2005-02-04 13:00:00,32.3,32.4,32.3,32.36,164300.0,18.4874,18.5446,18.4874,18.5218,164300.0
2005-02-04 13:10:00,32.36,32.4,32.35,32.36,51200.0,18.5218,18.5446,18.516,18.5218,51200.0
2005-02-04 13:20:00,32.36,32.42,32.36,32.41,63200.0,18.5218,18.5561,18.5218,18.5504,63200.0
2005-02-04 13:30:00,32.4,32.45,32.4,32.44,87000.0,18.5446,18.5733,18.5446,18.5675,87000.0
2005-02-04 13:40:00,32.43,32.48,32.43,32.48,131300.0,18.5618,18.5904,18.5618,18.5904,131300.0
2005-02-04 13:50:00,32.47,32.48,32.46,32.48,62200.0,18.5847,18.5904,18.579,18.5904,62200.0
2005-02-04 14:00:00,32.47,32.5,32.46,32.5,183500.0,18.5847,18.6019,18.579,18.6019,183500.0
2005-02-04 14:10:00,32.49,32.5,32.49,32.49,119900.0,18.5962,18.6019,18.5962,18.5962,119900.0
2005-02-04 14:20:00,32.5,32.51,32.49,32.5,76400.0,18.6019,18.6076,18.5962,18.6019,76400.0
2005-02-04 14:30:00,32.49,32.5,32.49,32.5,75400.0,18.5962,18.6019,18.5962,18.6019,75400.0
2005-02-04 14:40:00,32.49,32.5,32.48,32.5,147600.0,18.5962,18.6019,18.5904,18.6019,147600.0
2005-02-04 14:50:00,32.49,32.5,32.47,32.47,125200.0,18.5962,18.6019,18.5847,18.5847,125200.0
2005-02-04 15:00:00,32.46,32.52,32.46,32.5,196300.0,18.579,18.6133,18.579,18.6019,196300.0
2005-02-04 15:10:00,32.49,32.5,32.41,32.45,323000.0,18.5962,18.6019,18.5504,18.5733,323000.0
2005-02-04 15:20:00,32.44,32.47,32.43,32.46,123700.0,18.5675,18.5847,18.5618,18.579,123700.0
2005-02-04 15:30:00,32.46,32.55,32.46,32.54,158200.0,18.579,18.6305,18.579,18.6248,158200.0
2005-02-04 15:40:00,32.52,32.6,32.5,32.51,622400.0,18.6133,18.6591,18.6019,18.6076,622400.0
2005-02-04 15:50:00,32.51,32.59,32.5,32.58,269500.0,18.6076,18.6534,18.6019,18.6477,269500.0
2005-02-07 09:30:00,32.38,32.59,32.38,32.45,286100.0,18.5332,18.6534,18.5332,18.5733,286100.0
2005-02-07 09:40:00,32.5,32.53,32.44,32.5,101800.0,18.6019,18.6191,18.5675,18.6019,101800.0
2005-02-07 09:50:00,32.5,32.51,32.46,32.5,107500.0,18.6019,18.6076,18.579,18.6019,107500.0
2005-02-07 10:00:00,32.5,32.53,32.48,32.49,162700.0,18.6019,18.6191,18.5904,18.5962,162700.0
2005-02-07 10:10:00,32.48,32.52,32.46,32.51,93900.0,18.5904,18.6133,18.579,18.6076,93900.0
2005-02-07 10:20:00,32.5,32.55,32.5,32.54,86500.0,18.6019,18.6305,18.6019,18.6248,86500.0
2005-02-07 10:30:00,32.54,32.55,32.5,32.53,95900.0,18.6248,18.6305,18.6019,18.6191,95900.0
2005-02-07 10:40:00,32.51,32.56,32.5,32.55,99200.0,18.6076,18.6362,18.6019,18.6305,99200.0
2005-02-07 10:50:00,32.55,32.63,32.52,32.6,284600.0,18.6305,18.6763,18.6133,18.6591,284600.0
2005-02-07 11:00:00,32.59,32.7,32.59,32.69,119100.0,18.6534,18.7164,18.6534,18.7106,119100.0
2005-02-07 11:10:00,32.69,32.75,32.68,32.75,180900.0,18.7106,18.745,18.7049,18.745,180900.0
2005-02-07 11:20:00,32.74,32.75,32.69,32.69,55100.0,18.7392,18.745,18.7106,18.7106,55100.0
2005-02-07 11:30:00,32.69,32.71,32.67,32.68,51800.0,18.7106,18.7221,18.6992,18.7049,51800.0
2005-02-07 11:40:00,32.68,32.72,32.66,32.71,70800.0,18.7049,18.7278,18.6935,18.7221,70800.0
2005-02-07 11:50:00,32.71,32.72,32.65,32.65,122200.0,18.7221,18.7278,18.6877,18.6877,122200.0
2005-02-07 12:00:00,32.65,32.66,32.63,32.66,91400.0,18.6877,18.6935,18.6763,18.6935,91400.0
2005-02-07 12:10:00,32.65,32.71,32.63,32.69,114500.0,18.6877,18.7221,18.6763,18.7106,114500.0
2005-02-07 12:20:00,32.69,32.72,32.66,32.72,203900.0,18.7106,18.7278,18.6935,18.7278,203900.0
2005-02-07 12:30:00,32.72,32.72,32.66,32.68,72500.0,18.7278,18.7278,18.6935,18.7049,72500.0
2005-02-07 12:40:00,32.67,32.75,32.67,32.69,119100.0,18.6992,18.745,18.6992,18.7106,119100.0
2005-02-07 12:50:00,32.7,32.78,32.69,32.76,130600.0,18.7164,18.7621,18.7106,18.7507,130600.0
2005-02-07 13:00:00,32.77,32.77,32.7,32.73,102100.0,18.7564,18.7564,18.7164,18.7335,102100.0
2005-02-07 13:10:00,32.73,32.76,32.71,32.71,113100.0,18.7335,18.7507,18.7221,18.7221,113100.0
2005-02-07 13:20:00,32.72,32.72,32.68,32.7,82300.0,18.7278,18.7278,18.7049,18.7164,82300.0
2005-02-07 13:30:00,32.71,32.77,32.7,32.77,83400.0,18.7221,18.7564,18.7164,18.7564,83400.0
2005-02-07 13:40:00,32.76,32.78,32.75,32.78,82200.0,18.7507,18.7621,18.745,18.7621,82200.0
2005-02-07 13:50:00,32.78,32.79,32.74,32.75,81900.0,18.7621,18.7679,18.7392,18.745,81900.0
2005-02-07 14:00:00,32.75,32.76,32.72,32.75,126700.0,18.745,18.7507,18.7278,18.745,126700.0
2005-02-07 14:10:00,32.76,32.76,32.72,32.73,67600.0,18.7507,18.7507,18.7278,18.7335,67600.0
2005-02-07 14:20:00,32.72,32.73,32.7,32.73,70300.0,18.7278,18.7335,18.7164,18.7335,70300.0
2005-02-07 14:30:00,32.73,32.77,32.73,32.76,140700.0,18.7335,18.7564,18.7335,18.7507,140700.0
2005-02-07 14:40:00,32.76,32.77,32.73,32.74,94400.0,18.7507,18.7564,18.7335,18.7392,94400.0
2005-02-07 14:50:00,32.74,32.76,32.71,32.71,185000.0,18.7392,18.7507,18.7221,18.7221,185000.0
2005-02-07 15:00:00,32.72,32.76,32.71,32.75,130100.0,18.7278,18.7507,18.7221,18.745,130100.0
2005-02-07 15:10:00,32.74,32.81,32.74,32.81,195200.0,18.7392,18.7793,18.7392,18.7793,195200.0
2005-02-07 15:20:00,32.81,32.85,32.79,32.85,295200.0,18.7793,18.8022,18.7679,18.8022,295200.0
2005-02-07 15:30:00,32.85,32.85,32.81,32.81,159200.0,18.8022,18.8022,18.7793,18.7793,159200.0
2005-02-07 15:40:00,32.81,32.84,32.78,32.8,202700.0,18.7793,18.7965,18.7621,18.7736,202700.0
2005-02-07 15:50:00,32.79,32.81,32.72,32.8,360500.0,18.7679,18.7793,18.7278,18.7736,360500.0
2005-02-08 09:30:00,32.72,32.85,32.67,32.74,457900.0,18.7278,18.8022,18.6992,18.7392,457900.0
2005-02-08 09:40:00,32.75,32.75,32.59,32.7,238000.0,18.745,18.745,18.6534,18.7164,238000.0
2005-02-08 09:50:00,32.69,32.8,32.69,32.72,126100.0,18.7106,18.7736,18.7106,18.7278,126100.0
2005-02-08 10:00:00,32.72,32.76,32.71,32.75,88200.0,18.7278,18.7507,18.7221,18.745,88200.0
2005-02-08 10:10:00,32.75,32.77,32.64,32.66,130500.0,18.745,18.7564,18.682,18.6935,130500.0
2005-02-08 10:20:00,32.65,32.75,32.65,32.71,141000.0,18.6877,18.745,18.6877,18.7221,141000.0
2005-02-08 10:30:00,32.73,32.8,32.72,32.78,134400.0,18.7335,18.7736,18.7278,18.7621,134400.0
2005-02-08 10:40:00,32.78,32.79,32.73,32.77,121600.0,18.7621,18.7679,18.7335,18.7564,121600.0
2005-02-08 10:50:00,32.76,32.77,32.75,32.77,162000.0,18.7507,18.7564,18.745,18.7564,162000.0
2005-02-08 11:00:00,32.77,32.77,32.69,32.69,74300.0,18.7564,18.7564,18.7106,18.7106,74300.0
2005-02-08 11:10:00,32.69,32.76,32.69,32.71,75400.0,18.7106,18.7507,18.7106,18.7221,75400.0
2005-02-08 11:20:00,32.71,32.73,32.65,32.66,151300.0,18.7221,18.7335,18.6877,18.6935,151300.0
2005-02-08 11:30:00,32.68,32.69,32.65,32.66,48700.0,18.7049,18.7106,18.6877,18.6935,48700.0
2005-02-08 11:40:00,32.66,32.66,32.57,32.6,66200.0,18.6935,18.6935,18.6419,18.6591,66200.0
2005-02-08 11:50:00,32.58,32.59,32.56,32.59,154700.0,18.6477,18.6534,18.6362,18.6534,154700.0
2005-02-08 12:00:00,32.59,32.62,32.56,32.59,42000.0,18.6534,18.6706,18.6362,18.6534,42000.0
2005-02-08 12:10:00,32.6,32.65,32.56,32.65,60700.0,18.6591,18.6877,18.6362,18.6877,60700.0
2005-02-08 12:20:00,32.63,32.66,32.59,32.59,89600.0,18.6763,18.6935,18.6534,18.6534,89600.0
2005-02-08 12:30:00,32.6,32.64,32.56,32.63,88400.0,18.6591,18.682,18.6362,18.6763,88400.0
2005-02-08 12:40:00,32.64,32.69,32.63,32.69,57700.0,18.682,18.7106,18.6763,18.7106,57700.0
2005-02-08 12:50:00,32.69,32.7,32.66,32.66,59600.0,18.7106,18.7164,18.6935,18.6935,59600.0
2005-02-08 13:00:00,32.67,32.67,32.61,32.66,104400.0,18.6992,18.6992,18.6648,18.6935,104400.0
2005-02-08 13:10:00,32.66,32.67,32.62,32.62,35500.0,18.6935,18.6992,18.6706,18.6706,35500.0
2005-02-08 13:20:00,32.62,32.64,32.6,32.63,27600.0,18.6706,18.682,18.6591,18.6763,27600.0
2005-02-08 13:30:00,32.63,32.65,32.62,32.65,118300.0,18.6763,18.6877,18.6706,18.6877,118300.0
2005-02-08 13:40:00,32.65,32.68,32.64,32.65,75600.0,18.6877,18.7049,18.682,18.6877,75600.0
2005-02-08 13:50:00,32.65,32.7,32.62,32.65,57200.0,18.6877,18.7164,18.6706,18.6877,57200.0
2005-02-08 14:00:00,32.65,32.69,32.63,32.69,48900.0,18.6877,18.7106,18.6763,18.7106,48900.0
2005-02-08 14:10:00,32.69,32.69,32.67,32.69,116300.0,18.7106,18.7106,18.6992,18.7106,116300.0
2005-02-08 14:20:00,32.69,32.69,32.65,32.65,28100.0,18.7106,18.7106,18.6877,18.6877,28100.0
2005-02-08 14:30:00,32.65,32.65,32.54,32.55,99900.0,18.6877,18.6877,18.6248,18.6305,99900.0
2005-02-08 14:40:00,32.55,32.55,32.53,32.54,107300.0,18.6305,18.6305,18.6191,18.6248,107300.0
2005-02-08 14:50:00,32.54,32.54,32.38,32.51,321100.0,18.6248,18.6248,18.5332,18.6076,321100.0
2005-02-08 15:00:00,32.5,32.53,32.46,32.5,128200.0,18.6019,18.6191,18.579,18.6019,128200.0
2005-02-08 15:10:00,32.49,32.51,32.46,32.46,126700.0,18.5962,18.6076,18.579,18.579,126700.0
2005-02-08 15:20:00,32.46,32.47,32.4,32.42,180200.0,18.579,18.5847,18.5446,18.5561,180200.0
2005-02-08 15:30:00,32.41,32.47,32.41,32.43,182500.0,18.5504,18.5847,18.5504,18.5618,182500.0
2005-02-08 15:40:00,32.44,32.44,32.38,32.39,263600.0,18.5675,18.5675,18.5332,18.5389,263600.0
2005-02-08 15:50:00,32.39,32.46,32.39,32.44,223700.0,18.5389,18.579,18.5389,18.5675,223700.0
2005-02-09 09:30:00,32.4,32.48,32.38,32.42,185400.0,18.5446,18.5904,18.5332,18.5561,185400.0
2005-02-09 09:40:00,32.43,32.45,32.33,32.33,163300.0,18.5618,18.5733,18.5046,18.5046,163300.0
2005-02-09 09:50:00,32.33,32.33,32.27,32.33,93300.0,18.5046,18.5046,18.4702,18.5046,93300.0
2005-02-09 10:00:00,32.33,32.41,32.29,32.3,128700.0,18.5046,18.5504,18.4817,18.4874,128700.0
2005-02-09 10:10:00,32.3,32.3,32.18,32.26,216900.0,18.4874,18.4874,18.4187,18.4645,216900.0
2005-02-09 10:20:00,32.26,32.32,32.24,32.31,131500.0,18.4645,18.4989,18.4531,18.4931,131500.0
2005-02-09 10:30:00,32.3,32.31,32.22,32.25,106300.0,18.4874,18.4931,18.4416,18.4588,106300.0
2005-02-09 10:40:00,32.25,32.28,32.22,32.27,127900.0,18.4588,18.476,18.4416,18.4702,127900.0
2005-02-09 10:50:00,32.28,32.3,32.2,32.21,100200.0,18.476,18.4874,18.4302,18.4359,100200.0
2005-02-09 11:00:00,32.21,32.22,32.18,32.2,94200.0,18.4359,18.4416,18.4187,18.4302,94200.0
2005-02-09 11:10:00,32.19,32.25,32.19,32.25,70100.0,18.4244,18.4588,18.4244,18.4588,70100.0
2005-02-09 11:20:00,32.25,32.27,32.24,32.25,97500.0,18.4588,18.4702,18.4531,18.4588,97500.0
2005-02-09 11:30:00,32.25,32.29,32.25,32.25,78200.0,18.4588,18.4817,18.4588,18.4588,78200.0
2005-02-09 11:40:00,32.25,32.25,32.19,32.19,149900.0,18.4588,18.4588,18.4244,18.4244,149900.0
2005-02-09 11:50:00,32.19,32.21,32.16,32.17,80800.0,18.4244,18.4359,18.4073,18.413,80800.0
2005-02-09 12:00:00,32.17,32.22,32.16,32.21,63100.0,18.413,18.4416,18.4073,18.4359,63100.0
2005-02-09 12:10:00,32.21,32.22,32.17,32.18,55400.0,18.4359,18.4416,18.413,18.4187,55400.0
2005-02-09 12:20:00,32.17,32.2,32.15,32.17,47700.0,18.413,18.4302,18.4016,18.413,47700.0
2005-02-09 12:30:00,32.16,32.17,32.15,32.16,29400.0,18.4073,18.413,18.4016,18.4073,29400.0
2005-02-09 12:40:00,32.16,32.18,32.15,32.18,120800.0,18.4073,18.4187,18.4016,18.4187,120800.0
2005-02-09 12:50:00,32.18,32.19,32.18,32.19,72800.0,18.4187,18.4244,18.4187,18.4244,72800.0
2005-02-09 13:00:00,32.19,32.19,32.16,32.16,30400.0,18.4244,18.4244,18.4073,18.4073,30400.0
2005-02-09 13:10:00,32.16,32.17,32.16,32.17,74700.0,18.4073,18.413,18.4073,18.413,74700.0
2005-02-09 13:20:00,32.17,32.19,32.16,32.18,45800.0,18.413,18.4244,18.4073,18.4187,45800.0
2005-02-09 13:30:00,32.19,32.2,32.1,32.12,110900.0,18.4244,18.4302,18.3729,18.3844,110900.0
2005-02-09 13:40:00,32.12,32.13,32.1,32.11,70700.0,18.3844,18.3901,18.3729,18.3787,70700.0
2005-02-09 13:50:00,32.11,32.17,32.11,32.14,172400.0,18.3787,18.413,18.3787,18.3958,172400.0
2005-02-09 14:00:00,32.14,32.15,32.01,32.05,95600.0,18.3958,18.4016,18.3214,18.3443,95600.0
2005-02-09 14:10:00,32.05,32.05,31.99,32.02,134000.0,18.3443,18.3443,18.31,18.3271,134000.0
2005-02-09 14:20:00,32.02,32.06,32.0,32.03,78400.0,18.3271,18.35,18.3157,18.3329,78400.0
2005-02-09 14:30:00,32.03,32.09,32.03,32.08,80800.0,18.3329,18.3672,18.3329,18.3615,80800.0
2005-02-09 14:40:00,32.08,32.09,32.04,32.04,95500.0,18.3615,18.3672,18.3386,18.3386,95500.0
2005-02-09 14:50:00,32.04,32.06,32.02,32.06,123800.0,18.3386,18.35,18.3271,18.35,123800.0
2005-02-09 15:00:00,32.06,32.09,32.02,32.05,89000.0,18.35,18.3672,18.3271,18.3443,89000.0
2005-02-09 15:10:00,32.04,32.05,31.99,32.04,178600.0,18.3386,18.3443,18.31,18.3386,178600.0
2005-02-09 15:20:00,32.04,32.05,32.01,32.05,181700.0,18.3386,18.3443,18.3214,18.3443,181700.0
2005-02-09 15:30:00,32.05,32.11,32.03,32.09,224300.0,18.3443,18.3787,18.3329,18.3672,224300.0
2005-02-09 15:40:00,32.1,32.1,32.01,32.01,198300.0,18.3729,18.3729,18.3214,18.3214,198300.0
2005-02-09 15:50:00,32.01,32.02,31.96,31.96,151500.0,18.3214,18.3271,18.2928,18.2928,151500.0
2005-02-10 09:30:00,32.1,32.11,32.0,32.06,166200.0,18.3729,18.3787,18.3157,18.35,166200.0
2005-02-10 09:40:00,32.06,32.12,32.06,32.09,97800.0,18.35,18.3844,18.35,18.3672,97800.0
2005-02-10 09:50:00,32.09,32.1,32.0,32.02,126900.0,18.3672,18.3729,18.3157,18.3271,126900.0
2005-02-10 10:00:00,32.02,32.09,32.0,32.04,69600.0,18.3271,18.3672,18.3157,18.3386,69600.0
2005-02-10 10:10:00,32.04,32.04,31.93,31.93,134400.0,18.3386,18.3386,18.2756,18.2756,134400.0
2005-02-10 10:20:00,31.91,31.98,31.86,31.94,99300.0,18.2642,18.3043,18.2356,18.2814,99300.0
2005-02-10 10:30:00,31.93,32.01,31.9,31.95,106800.0,18.2756,18.3214,18.2585,18.2871,106800.0
2005-02-10 10:40:00,31.95,31.96,31.91,31.94,44700.0,18.2871,18.2928,18.2642,18.2814,44700.0
2005-02-10 10:50:00,31.95,31.96,31.93,31.94,134800.0,18.2871,18.2928,18.2756,18.2814,134800.0
2005-02-10 11:00:00,31.94,31.99,31.93,31.98,67000.0,18.2814,18.31,18.2756,18.3043,67000.0
2005-02-10 11:10:00,31.99,31.99,31.91,31.91,62100.0,18.31,18.31,18.2642,18.2642,62100.0
2005-02-10 11:20:00,31.91,31.98,31.89,31.97,35700.0,18.2642,18.3043,18.2527,18.2985,35700.0
2005-02-10 11:30:00,31.97,31.99,31.92,31.92,50300.0,18.2985,18.31,18.2699,18.2699,50300.0
2005-02-10 11:40:00,31.92,31.96,31.9,31.95,50200.0,18.2699,18.2928,18.2585,18.2871,50200.0
2005-02-10 11:50:00,31.95,32.03,31.95,31.99,65500.0,18.2871,18.3329,18.2871,18.31,65500.0
2005-02-10 12:00:00,31.99,32.06,31.99,32.05,38200.0,18.31,18.35,18.31,18.3443,38200.0
2005-02-10 12:10:00,32.05,32.09,32.05,32.07,51800.0,18.3443,18.3672,18.3443,18.3558,51800.0
2005-02-10 12:20:00,32.06,32.11,32.06,32.11,58000.0,18.35,18.3787,18.35,18.3787,58000.0
2005-02-10 12:30:00,32.09,32.1,32.06,32.1,25200.0,18.3672,18.3729,18.35,18.3729,25200.0
2005-02-10 12:40:00,32.09,32.13,32.09,32.12,35900.0,18.3672,18.3901,18.3672,18.3844,35900.0
2005-02-10 12:50:00,32.12,32.15,32.11,32.15,50000.0,18.3844,18.4016,18.3787,18.4016,50000.0
2005-02-10 13:00:00,32.15,32.16,32.08,32.09,75200.0,18.4016,18.4073,18.3615,18.3672,75200.0
2005-02-10 13:10:00,32.09,32.11,32.09,32.09,27300.0,18.3672,18.3787,18.3672,18.3672,27300.0
2005-02-10 13:20:00,32.09,32.19,32.09,32.18,101600.0,18.3672,18.4244,18.3672,18.4187,101600.0
2005-02-10 13:30:00,32.19,32.21,32.13,32.15,95300.0,18.4244,18.4359,18.3901,18.4016,95300.0
2005-02-10 13:40:00,32.14,32.14,32.11,32.11,40100.0,18.3958,18.3958,18.3787,18.3787,40100.0
2005-02-10 13:50:00,32.11,32.16,32.1,32.12,68000.0,18.3787,18.4073,18.3729,18.3844,68000.0
2005-02-10 14:00:00,32.13,32.17,32.11,32.12,107600.0,18.3901,18.413,18.3787,18.3844,107600.0
2005-02-10 14:10:00,32.12,32.15,32.11,32.12,103400.0,18.3844,18.4016,18.3787,18.3844,103400.0
2005-02-10 14:20:00,32.12,32.12,32.08,32.08,67900.0,18.3844,18.3844,18.3615,18.3615,67900.0
2005-02-10 14:30:00,32.08,32.09,32.0,32.02,131200.0,18.3615,18.3672,18.3157,18.3271,131200.0
2005-02-10 14:40:00,32.03,32.04,32.0,32.03,97700.0,18.3329,18.3386,18.3157,18.3329,97700.0
2005-02-10 14:50:00,32.03,32.07,32.01,32.01,91500.0,18.3329,18.3558,18.3214,18.3214,91500.0
2005-02-10 15:00:00,32.0,32.03,31.98,32.0,139900.0,18.3157,18.3329,18.3043,18.3157,139900.0
2005-02-10 15:10:00,32.0,32.02,31.98,32.0,112600.0,18.3157,18.3271,18.3043,18.3157,112600.0
2005-02-10 15:20:00,32.0,32.07,31.99,32.06,114500.0,18.3157,18.3558,18.31,18.35,114500.0
2005-02-10 15:30:00,32.07,32.13,32.06,32.11,128300.0,18.3558,18.3901,18.35,18.3787,128300.0
2005-02-10 15:40:00,32.11,32.14,32.1,32.11,238500.0,18.3787,18.3958,18.3729,18.3787,238500.0
2005-02-10 15:50:00,32.13,32.15,32.07,32.1,153900.0,18.3901,18.4016,18.3558,18.3729,153900.0
2005-02-11 09:30:00,31.9,32.0,31.82,31.83,249600.0,18.2585,18.3157,18.2127,18.2184,249600.0
2005-02-11 09:40:00,31.83,31.93,31.82,31.83,92500.0,18.2184,18.2756,18.2127,18.2184,92500.0
2005-02-11 09:50:00,31.83,31.9,31.79,31.88,107200.0,18.2184,18.2585,18.1955,18.247,107200.0
2005-02-11 10:00:00,31.89,31.95,31.86,31.89,144900.0,18.2527,18.2871,18.2356,18.2527,144900.0
2005-02-11 10:10:00,31.89,31.91,31.88,31.9,134400.0,18.2527,18.2642,18.247,18.2585,134400.0
2005-02-11 10:20:00,31.9,31.93,31.86,31.91,99100.0,18.2585,18.2756,18.2356,18.2642,99100.0
2005-02-11 10:30:00,31.92,32.0,31.91,31.99,102500.0,18.2699,18.3157,18.2642,18.31,102500.0
2005-02-11 10:40:00,31.99,32.05,31.94,32.04,100100.0,18.31,18.3443,18.2814,18.3386,100100.0
2005-02-11 10:50:00,32.03,32.13,32.03,32.11,116200.0,18.3329,18.3901,18.3329,18.3787,116200.0
2005-02-11 11:00:00,32.11,32.27,32.11,32.25,149900.0,18.3787,18.4702,18.3787,18.4588,149900.0
2005-02-11 11:10:00,32.24,32.35,32.24,32.29,142500.0,18.4531,18.516,18.4531,18.4817,142500.0
2005-02-11 11:20:00,32.29,32.44,32.28,32.42,248300.0,18.4817,18.5675,18.476,18.5561,248300.0
2005-02-11 11:30:00,32.42,32.49,32.34,32.34,118200.0,18.5561,18.5962,18.5103,18.5103,118200.0
2005-02-11 11:40:00,32.34,32.39,32.33,32.34,113700.0,18.5103,18.5389,18.5046,18.5103,113700.0
2005-02-11 11:50:00,32.33,32.33,32.24,32.24,148500.0,18.5046,18.5046,18.4531,18.4531,148500.0
2005-02-11 12:00:00,32.25,32.26,32.2,32.21,136900.0,18.4588,18.4645,18.4302,18.4359,136900.0
2005-02-11 12:10:00,32.2,32.23,32.08,32.09,96500.0,18.4302,18.4473,18.3615,18.3672,96500.0
2005-02-11 12:20:00,32.08,32.14,32.05,32.06,148800.0,18.3615,18.3958,18.3443,18.35,148800.0
2005-02-11 12:30:00,32.05,32.12,32.02,32.06,143400.0,18.3443,18.3844,18.3271,18.35,143400.0
2005-02-11 12:40:00,32.06,32.12,32.05,32.1,140600.0,18.35,18.3844,18.3443,18.3729,140600.0
2005-02-11 12:50:00,32.09,32.11,32.06,32.06,45200.0,18.3672,18.3787,18.35,18.35,45200.0
2005-02-11 13:00:00,32.06,32.1,32.02,32.08,81200.0,18.35,18.3729,18.3271,18.3615,81200.0
2005-02-11 13:10:00,32.08,32.15,32.07,32.15,95300.0,18.3615,18.4016,18.3558,18.4016,95300.0
2005-02-11 13:20:00,32.13,32.17,32.11,32.15,49100.0,18.3901,18.413,18.3787,18.4016,49100.0
2005-02-11 13:30:00,32.16,32.2,32.14,32.18,72400.0,18.4073,18.4302,18.3958,18.4187,72400.0
2005-02-11 13:40:00,32.17,32.2,32.13,32.13,59200.0,18.413,18.4302,18.3901,18.3901,59200.0
2005-02-11 13:50:00,32.14,32.16,32.12,32.15,81400.0,18.3958,18.4073,18.3844,18.4016,81400.0
2005-02-11 14:00:00,32.15,32.19,32.14,32.17,92300.0,18.4016,18.4244,18.3958,18.413,92300.0
2005-02-11 14:10:00,32.17,32.19,32.16,32.16,94600.0,18.413,18.4244,18.4073,18.4073,94600.0
2005-02-11 14:20:00,32.17,32.22,32.15,32.19,229700.0,18.413,18.4416,18.4016,18.4244,229700.0
2005-02-11 14:30:00,32.2,32.21,32.19,32.21,51500.0,18.4302,18.4359,18.4244,18.4359,51500.0
2005-02-11 14:40:00,32.21,32.22,32.17,32.17,111500.0,18.4359,18.4416,18.413,18.413,111500.0
2005-02-11 14:50:00,32.17,32.21,32.07,32.1,323500.0,18.413,18.4359,18.3558,18.3729,323500.0
2005-02-11 15:00:00,32.1,32.11,32.06,32.1,87300.0,18.3729,18.3787,18.35,18.3729,87300.0
2005-02-11 15:10:00,32.1,32.15,32.09,32.12,114200.0,18.3729,18.4016,18.3672,18.3844,114200.0
2005-02-11 15:20:00,32.12,32.19,32.12,32.18,149900.0,18.3844,18.4244,18.3844,18.4187,149900.0
2005-02-11 15:30:00,32.18,32.19,32.1,32.18,225300.0,18.4187,18.4244,18.3729,18.4187,225300.0
2005-02-11 15:40:00,32.18,32.21,32.16,32.17,175600.0,18.4187,18.4359,18.4073,18.413,175600.0
2005-02-11 15:50:00,32.17,32.34,32.16,32.25,327500.0,18.413,18.5103,18.4073,18.4588,327500.0
2005-02-14 09:30:00,32.25,32.34,32.22,32.23,158100.0,18.4588,18.5103,18.4416,18.4473,158100.0
2005-02-14 09:40:00,32.23,32.5,32.21,32.45,154200.0,18.4473,18.6019,18.4359,18.5733,154200.0
2005-02-14 09:50:00,32.45,32.47,32.34,32.42,71500.0,18.5733,18.5847,18.5103,18.5561,71500.0
2005-02-14 10:00:00,32.43,32.49,32.42,32.46,85300.0,18.5618,18.5962,18.5561,18.579,85300.0
2005-02-14 10:10:00,32.46,32.5,32.44,32.48,116700.0,18.579,18.6019,18.5675,18.5904,116700.0
2005-02-14 10:20:00,32.48,32.49,32.45,32.46,57500.0,18.5904,18.5962,18.5733,18.579,57500.0
2005-02-14 10:30:00,32.46,32.49,32.42,32.43,86500.0,18.579,18.5962,18.5561,18.5618,86500.0
2005-02-14 10:40:00,32.43,32.43,32.32,32.33,99600.0,18.5618,18.5618,18.4989,18.5046,99600.0
2005-02-14 10:50:00,32.33,32.4,32.32,32.37,88600.0,18.5046,18.5446,18.4989,18.5275,88600.0
2005-02-14 11:00:00,32.36,32.37,32.34,32.36,67100.0,18.5218,18.5275,18.5103,18.5218,67100.0
2005-02-14 11:10:00,32.37,32.48,32.36,32.45,98800.0,18.5275,18.5904,18.5218,18.5733,98800.0
2005-02-14 11:20:00,32.44,32.48,32.44,32.48,67300.0,18.5675,18.5904,18.5675,18.5904,67300.0
2005-02-14 11:30:00,32.48,32.48,32.45,32.47,42900.0,18.5904,18.5904,18.5733,18.5847,42900.0
2005-02-14 11:40:00,32.46,32.47,32.45,32.45,52600.0,18.579,18.5847,18.5733,18.5733,52600.0
2005-02-14 11:50:00,32.45,32.45,32.39,32.43,37700.0,18.5733,18.5733,18.5389,18.5618,37700.0
2005-02-14 12:00:00,32.43,32.48,32.42,32.48,69800.0,18.5618,18.5904,18.5561,18.5904,69800.0
2005-02-14 12:10:00,32.48,32.5,32.48,32.5,121500.0,18.5904,18.6019,18.5904,18.6019,121500.0
2005-02-14 12:20:00,32.5,32.6,32.5,32.57,107900.0,18.6019,18.6591,18.6019,18.6419,107900.0
2005-02-14 12:30:00,32.6,32.6,32.54,32.55,35200.0,18.6591,18.6591,18.6248,18.6305,35200.0
2005-02-14 12:40:00,32.55,32.56,32.5,32.51,36200.0,18.6305,18.6362,18.6019,18.6076,36200.0
2005-02-14 12:50:00,32.52,32.57,32.51,32.56,62800.0,18.6133,18.6419,18.6076,18.6362,62800.0
2005-02-14 13:00:00,32.56,32.6,32.52,32.52,94300.0,18.6362,18.6591,18.6133,18.6133,94300.0
2005-02-14 13:10:00,32.52,32.55,32.51,32.55,49800.0,18.6133,18.6305,18.6076,18.6305,49800.0
2005-02-14 13:20:00,32.55,32.66,32.55,32.65,132900.0,18.6305,18.6935,18.6305,18.6877,132900.0
2005-02-14 13:30:00,32.65,32.68,32.58,32.61,52900.0,18.6877,18.7049,18.6477,18.6648,52900.0
2005-02-14 13:40:00,32.61,32.61,32.54,32.55,79900.0,18.6648,18.6648,18.6248,18.6305,79900.0
2005-02-14 13:50:00,32.56,32.62,32.56,32.59,61300.0,18.6362,18.6706,18.6362,18.6534,61300.0
2005-02-14 14:00:00,32.58,32.61,32.56,32.6,93400.0,18.6477,18.6648,18.6362,18.6591,93400.0
2005-02-14 14:10:00,32.59,32.63,32.58,32.59,62900.0,18.6534,18.6763,18.6477,18.6534,62900.0
2005-02-14 14:20:00,32.59,32.63,32.57,32.61,117100.0,18.6534,18.6763,18.6419,18.6648,117100.0
2005-02-14 14:30:00,32.6,32.61,32.5,32.56,87300.0,18.6591,18.6648,18.6019,18.6362,87300.0
2005-02-14 14:40:00,32.57,32.64,32.56,32.63,86500.0,18.6419,18.682,18.6362,18.6763,86500.0
2005-02-14 14:50:00,32.63,32.68,32.63,32.68,106400.0,18.6763,18.7049,18.6763,18.7049,106400.0
2005-02-14 15:00:00,32.69,32.7,32.62,32.66,77500.0,18.7106,18.7164,18.6706,18.6935,77500.0
2005-02-14 15:10:00,32.66,32.67,32.63,32.63,96100.0,18.6935,18.6992,18.6763,18.6763,96100.0
2005-02-14 15:20:00,32.63,32.63,32.62,32.62,51000.0,18.6763,18.6763,18.6706,18.6706,51000.0
2005-02-14 15:30:00,32.61,32.64,32.59,32.64,114500.0,18.6648,18.682,18.6534,18.682,114500.0
2005-02-14 15:40:00,32.64,32.66,32.63,32.65,123000.0,18.682,18.6935,18.6763,18.6877,123000.0
2005-02-14 15:50:00,32.65,32.66,32.59,32.63,181300.0,18.6877,18.6935,18.6534,18.6763,181300.0
2005-02-15 09:30:00,32.6,32.75,32.6,32.74,222300.0,18.6591,18.745,18.6591,18.7392,222300.0
2005-02-15 09:40:00,32.74,32.89,32.74,32.8,231500.0,18.7392,18.8251,18.7392,18.7736,231500.0
2005-02-15 09:50:00,32.8,32.88,32.8,32.84,126600.0,18.7736,18.8194,18.7736,18.7965,126600.0
2005-02-15 10:00:00,32.84,32.88,32.78,32.85,170700.0,18.7965,18.8194,18.7621,18.8022,170700.0
2005-02-15 10:10:00,32.85,32.88,32.8,32.82,86800.0,18.8022,18.8194,18.7736,18.785,86800.0
2005-02-15 10:20:00,32.82,32.86,32.79,32.85,161700.0,18.785,18.8079,18.7679,18.8022,161700.0
2005-02-15 10:30:00,32.86,32.9,32.85,32.9,220200.0,18.8079,18.8308,18.8022,18.8308,220200.0
2005-02-15 10:40:00,32.89,32.97,32.88,32.96,210600.0,18.8251,18.8709,18.8194,18.8652,210600.0
2005-02-15 10:50:00,32.96,33.12,32.96,33.09,681800.0,18.8652,18.9567,18.8652,18.9396,681800.0
2005-02-15 11:00:00,33.1,33.18,33.07,33.11,284900.0,18.9453,18.9911,18.9281,18.951,284900.0
2005-02-15 11:10:00,33.1,33.11,33.03,33.04,110600.0,18.9453,18.951,18.9052,18.911,110600.0
2005-02-15 11:20:00,33.04,33.06,33.04,33.06,77700.0,18.911,18.9224,18.911,18.9224,77700.0
2005-02-15 11:30:00,33.05,33.06,32.99,32.99,116400.0,18.9167,18.9224,18.8823,18.8823,116400.0
2005-02-15 11:40:00,33.0,33.06,32.99,33.05,77800.0,18.8881,18.9224,18.8823,18.9167,77800.0
2005-02-15 11:50:00,33.06,33.15,33.06,33.15,107700.0,18.9224,18.9739,18.9224,18.9739,107700.0
2005-02-15 12:00:00,33.15,33.18,33.15,33.17,74100.0,18.9739,18.9911,18.9739,18.9854,74100.0
2005-02-15 12:10:00,33.17,33.17,33.09,33.12,144000.0,18.9854,18.9854,18.9396,18.9567,144000.0
2005-02-15 12:20:00,33.12,33.13,33.07,33.07,60400.0,18.9567,18.9625,18.9281,18.9281,60400.0
2005-02-15 12:30:00,33.07,33.1,33.06,33.09,37800.0,18.9281,18.9453,18.9224,18.9396,37800.0
2005-02-15 12:40:00,33.09,33.12,33.08,33.11,48000.0,18.9396,18.9567,18.9339,18.951,48000.0
2005-02-15 12:50:00,33.11,33.16,33.11,33.13,86400.0,18.951,18.9796,18.951,18.9625,86400.0
2005-02-15 13:00:00,33.13,33.13,33.07,33.09,144400.0,18.9625,18.9625,18.9281,18.9396,144400.0
2005-02-15 13:10:00,33.09,33.1,33.05,33.08,86900.0,18.9396,18.9453,18.9167,18.9339,86900.0
2005-02-15 13:20:00,33.07,33.08,32.99,33.02,156200.0,18.9281,18.9339,18.8823,18.8995,156200.0
2005-02-15 13:30:00,32.99,33.03,32.96,33.02,176200.0,18.8823,18.9052,18.8652,18.8995,176200.0
2005-02-15 13:40:00,33.03,33.05,33.02,33.03,67700.0,18.9052,18.9167,18.8995,18.9052,67700.0
2005-02-15 13:50:00,33.03,33.08,33.03,33.06,75600.0,18.9052,18.9339,18.9052,18.9224,75600.0
2005-02-15 14:00:00,33.06,33.08,33.01,33.01,113100.0,18.9224,18.9339,18.8938,18.8938,113100.0
2005-02-15 14:10:00,33.01,33.06,33.01,33.02,78800.0,18.8938,18.9224,18.8938,18.8995,78800.0
2005-02-15 14:20:00,33.01,33.06,33.01,33.05,77500.0,18.8938,18.9224,18.8938,18.9167,77500.0
2005-02-15 14:30:00,33.05,33.07,33.04,33.06,123500.0,18.9167,18.9281,18.911,18.9224,123500.0
2005-02-15 14:40:00,33.06,33.06,33.03,33.03,41400.0,18.9224,18.9224,18.9052,18.9052,41400.0
2005-02-15 14:50:00,33.03,33.05,33.01,33.05,41600.0,18.9052,18.9167,18.8938,18.9167,41600.0
2005-02-15 15:00:00,33.04,33.05,33.02,33.03,107200.0,18.911,18.9167,18.8995,18.9052,107200.0
2005-02-15 15:10:00,33.02,33.06,33.02,33.02,85900.0,18.8995,18.9224,18.8995,18.8995,85900.0
2005-02-15 15:20:00,33.03,33.03,33.01,33.02,97700.0,18.9052,18.9052,18.8938,18.8995,97700.0
2005-02-15 15:30:00,33.01,33.08,33.01,33.08,183300.0,18.8938,18.9339,18.8938,18.9339,183300.0
2005-02-15 15:40:00,33.07,33.07,33.04,33.04,125900.0,18.9281,18.9281,18.911,18.911,125900.0
2005-02-15 15:50:00,33.04,33.09,33.02,33.07,347400.0,18.911,18.9396,18.8995,18.9281,347400.0
2005-02-16 09:30:00,32.9,32.98,32.84,32.91,443300.0,18.8308,18.8766,18.7965,18.8366,443300.0
2005-02-16 09:40:00,32.9,32.92,32.83,32.83,178800.0,18.8308,18.8423,18.7908,18.7908,178800.0
2005-02-16 09:50:00,32.83,32.9,32.77,32.85,180500.0,18.7908,18.8308,18.7564,18.8022,180500.0
2005-02-16 10:00:00,32.87,32.87,32.76,32.8,112700.0,18.8137,18.8137,18.7507,18.7736,112700.0
2005-02-16 10:10:00,32.8,32.88,32.76,32.88,79200.0,18.7736,18.8194,18.7507,18.8194,79200.0
2005-02-16 10:20:00,32.87,32.88,32.81,32.82,48200.0,18.8137,18.8194,18.7793,18.785,48200.0
2005-02-16 10:30:00,32.82,32.84,32.79,32.81,79100.0,18.785,18.7965,18.7679,18.7793,79100.0
2005-02-16 10:40:00,32.8,32.82,32.75,32.78,109900.0,18.7736,18.785,18.745,18.7621,109900.0
2005-02-16 10:50:00,32.78,32.83,32.75,32.83,51300.0,18.7621,18.7908,18.745,18.7908,51300.0
2005-02-16 11:00:00,32.82,32.89,32.78,32.81,131000.0,18.785,18.8251,18.7621,18.7793,131000.0
2005-02-16 11:10:00,32.81,32.81,32.76,32.76,65400.0,18.7793,18.7793,18.7507,18.7507,65400.0
2005-02-16 11:20:00,32.76,32.77,32.75,32.76,59400.0,18.7507,18.7564,18.745,18.7507,59400.0
2005-02-16 11:30:00,32.76,32.77,32.74,32.74,54300.0,18.7507,18.7564,18.7392,18.7392,54300.0
2005-02-16 11:40:00,32.75,32.76,32.75,32.76,48900.0,18.745,18.7507,18.745,18.7507,48900.0
2005-02-16 11:50:00,32.75,32.76,32.74,32.76,40000.0,18.745,18.7507,18.7392,18.7507,40000.0
2005-02-16 12:00:00,32.75,32.77,32.74,32.74,70800.0,18.745,18.7564,18.7392,18.7392,70800.0
2005-02-16 12:10:00,32.74,32.75,32.64,32.64,136100.0,18.7392,18.745,18.682,18.682,136100.0
2005-02-16 12:20:00,32.65,32.67,32.62,32.65,84200.0,18.6877,18.6992,18.6706,18.6877,84200.0
2005-02-16 12:30:00,32.65,32.65,32.59,32.62,69000.0,18.6877,18.6877,18.6534,18.6706,69000.0
2005-02-16 12:40:00,32.6,32.62,32.55,32.57,62100.0,18.6591,18.6706,18.6305,18.6419,62100.0
2005-02-16 12:50:00,32.56,32.57,32.5,32.5,116300.0,18.6362,18.6419,18.6019,18.6019,116300.0
2005-02-16 13:00:00,32.52,32.52,32.49,32.51,95000.0,18.6133,18.6133,18.5962,18.6076,95000.0
2005-02-16 13:10:00,32.52,32.55,32.5,32.53,113400.0,18.6133,18.6305,18.6019,18.6191,113400.0
2005-02-16 13:20:00,32.53,32.53,32.49,32.49,65400.0,18.6191,18.6191,18.5962,18.5962,65400.0
2005-02-16 13:30:00,32.49,32.5,32.44,32.44,106000.0,18.5962,18.6019,18.5675,18.5675,106000.0
2005-02-16 13:40:00,32.44,32.51,32.42,32.51,96100.0,18.5675,18.6076,18.5561,18.6076,96100.0
2005-02-16 13:50:00,32.5,32.55,32.49,32.52,103100.0,18.6019,18.6305,18.5962,18.6133,103100.0
2005-02-16 14:00:00,32.52,32.7,32.52,32.68,159900.0,18.6133,18.7164,18.6133,18.7049,159900.0
2005-02-16 14:10:00,32.68,32.69,32.59,32.6,75200.0,18.7049,18.7106,18.6534,18.6591,75200.0
2005-02-16 14:20:00,32.61,32.61,32.55,32.55,72300.0,18.6648,18.6648,18.6305,18.6305,72300.0
2005-02-16 14:30:00,32.55,32.59,32.55,32.58,61000.0,18.6305,18.6534,18.6305,18.6477,61000.0
2005-02-16 14:40:00,32.57,32.65,32.56,32.57,101100.0,18.6419,18.6877,18.6362,18.6419,101100.0
2005-02-16 14:50:00,32.57,32.66,32.57,32.66,108300.0,18.6419,18.6935,18.6419,18.6935,108300.0
2005-02-16 15:00:00,32.65,32.71,32.64,32.71,136800.0,18.6877,18.7221,18.682,18.7221,136800.0
2005-02-16 15:10:00,32.7,32.71,32.65,32.67,107500.0,18.7164,18.7221,18.6877,18.6992,107500.0
2005-02-16 15:20:00,32.66,32.68,32.64,32.67,119600.0,18.6935,18.7049,18.682,18.6992,119600.0
2005-02-16 15:30:00,32.66,32.67,32.61,32.62,70100.0,18.6935,18.6992,18.6648,18.6706,70100.0
2005-02-16 15:40:00,32.62,32.62,32.59,32.62,104900.0,18.6706,18.6706,18.6534,18.6706,104900.0
2005-02-16 15:50:00,32.62,32.66,32.6,32.6,176200.0,18.6706,18.6935,18.6591,18.6591,176200.0
2005-02-17 09:30:00,32.49,32.5,32.25,32.3,227500.0,18.5962,18.6019,18.4588,18.4874,227500.0
2005-02-17 09:40:00,32.3,32.48,32.29,32.43,83600.0,18.4874,18.5904,18.4817,18.5618,83600.0
2005-02-17 09:50:00,32.42,32.47,32.37,32.45,56300.0,18.5561,18.5847,18.5275,18.5733,56300.0
2005-02-17 10:00:00,32.44,32.48,32.43,32.44,48000.0,18.5675,18.5904,18.5618,18.5675,48000.0
2005-02-17 10:10:00,32.44,32.45,32.25,32.31,128100.0,18.5675,18.5733,18.4588,18.4931,128100.0
2005-02-17 10:20:00,32.34,32.44,32.32,32.43,110900.0,18.5103,18.5675,18.4989,18.5618,110900.0
2005-02-17 10:30:00,32.44,32.44,32.32,32.39,117200.0,18.5675,18.5675,18.4989,18.5389,117200.0
2005-02-17 10:40:00,32.39,32.44,32.38,32.44,70100.0,18.5389,18.5675,18.5332,18.5675,70100.0
2005-02-17 10:50:00,32.43,32.44,32.26,32.27,225800.0,18.5618,18.5675,18.4645,18.4702,225800.0
2005-02-17 11:00:00,32.26,32.37,32.25,32.35,166400.0,18.4645,18.5275,18.4588,18.516,166400.0
2005-02-17 11:10:00,32.35,32.36,32.25,32.28,95500.0,18.516,18.5218,18.4588,18.476,95500.0
2005-02-17 11:20:00,32.28,32.32,32.27,32.29,37100.0,18.476,18.4989,18.4702,18.4817,37100.0
2005-02-17 11:30:00,32.29,32.31,32.28,32.3,52900.0,18.4817,18.4931,18.476,18.4874,52900.0
2005-02-17 11:40:00,32.3,32.32,32.3,32.32,19100.0,18.4874,18.4989,18.4874,18.4989,19100.0
2005-02-17 11:50:00,32.31,32.32,32.27,32.27,43300.0,18.4931,18.4989,18.4702,18.4702,43300.0
2005-02-17 12:00:00,32.27,32.34,32.26,32.29,56700.0,18.4702,18.5103,18.4645,18.4817,56700.0
2005-02-17 12:10:00,32.28,32.31,32.28,32.31,26600.0,18.476,18.4931,18.476,18.4931,26600.0
2005-02-17 12:20:00,32.31,32.33,32.28,32.31,44600.0,18.4931,18.5046,18.476,18.4931,44600.0
2005-02-17 12:30:00,32.31,32.33,32.29,32.31,40700.0,18.4931,18.5046,18.4817,18.4931,40700.0
2005-02-17 12:40:00,32.3,32.36,32.29,32.35,47500.0,18.4874,18.5218,18.4817,18.516,47500.0
2005-02-17 12:50:00,32.36,32.37,32.34,32.36,44400.0,18.5218,18.5275,18.5103,18.5218,44400.0
2005-02-17 13:00:00,32.36,32.38,32.34,32.34,30500.0,18.5218,18.5332,18.5103,18.5103,30500.0
2005-02-17 13:10:00,32.35,32.38,32.33,32.36,60700.0,18.516,18.5332,18.5046,18.5218,60700.0
2005-02-17 13:20:00,32.36,32.38,32.35,32.36,45900.0,18.5218,18.5332,18.516,18.5218,45900.0
2005-02-17 13:30:00,32.36,32.38,32.35,32.35,52900.0,18.5218,18.5332,18.516,18.516,52900.0
2005-02-17 13:40:00,32.35,32.37,32.35,32.35,30400.0,18.516,18.5275,18.516,18.516,30400.0
2005-02-17 13:50:00,32.35,32.36,32.33,32.35,49900.0,18.516,18.5218,18.5046,18.516,49900.0
2005-02-17 14:00:00,32.35,32.36,32.31,32.34,60400.0,18.516,18.5218,18.4931,18.5103,60400.0
2005-02-17 14:10:00,32.35,32.39,32.33,32.37,53100.0,18.516,18.5389,18.5046,18.5275,53100.0
2005-02-17 14:20:00,32.36,32.41,32.34,32.39,45200.0,18.5218,18.5504,18.5103,18.5389,45200.0
2005-02-17 14:30:00,32.39,32.4,32.31,32.33,33700.0,18.5389,18.5446,18.4931,18.5046,33700.0
2005-02-17 14:40:00,32.34,32.36,32.24,32.24,69100.0,18.5103,18.5218,18.4531,18.4531,69100.0
2005-02-17 14:50:00,32.25,32.25,32.21,32.24,63600.0,18.4588,18.4588,18.4359,18.4531,63600.0
2005-02-17 15:00:00,32.23,32.31,32.21,32.29,76700.0,18.4473,18.4931,18.4359,18.4817,76700.0
2005-02-17 15:10:00,32.28,32.28,32.22,32.24,87700.0,18.476,18.476,18.4416,18.4531,87700.0
2005-02-17 15:20:00,32.24,32.31,32.24,32.27,92800.0,18.4531,18.4931,18.4531,18.4702,92800.0
2005-02-17 15:30:00,32.27,32.37,32.26,32.37,127200.0,18.4702,18.5275,18.4645,18.5275,127200.0
2005-02-17 15:40:00,32.37,32.39,32.35,32.37,146500.0,18.5275,18.5389,18.516,18.5275,146500.0
2005-02-17 15:50:00,32.36,32.38,32.29,32.29,183200.0,18.5218,18.5332,18.4817,18.4817,183200.0
2005-02-18 09:30:00,32.15,32.25,32.07,32.24,431100.0,18.4016,18.4588,18.3558,18.4531,431100.0
2005-02-18 09:40:00,32.23,32.38,32.21,32.35,176400.0,18.4473,18.5332,18.4359,18.516,176400.0
2005-02-18 09:50:00,32.35,32.38,32.32,32.33,168000.0,18.516,18.5332,18.4989,18.5046,168000.0
2005-02-18 10:00:00,32.32,32.42,32.31,32.41,98300.0,18.4989,18.5561,18.4931,18.5504,98300.0
2005-02-18 10:10:00,32.41,32.49,32.38,32.46,137900.0,18.5504,18.5962,18.5332,18.579,137900.0
2005-02-18 10:20:00,32.45,32.49,32.43,32.46,87000.0,18.5733,18.5962,18.5618,18.579,87000.0
2005-02-18 10:30:00,32.46,32.47,32.39,32.39,74300.0,18.579,18.5847,18.5389,18.5389,74300.0
2005-02-18 10:40:00,32.38,32.4,32.3,32.32,104200.0,18.5332,18.5446,18.4874,18.4989,104200.0
2005-02-18 10:50:00,32.33,32.38,32.3,32.35,98200.0,18.5046,18.5332,18.4874,18.516,98200.0
2005-02-18 11:00:00,32.35,32.39,32.3,32.33,74300.0,18.516,18.5389,18.4874,18.5046,74300.0
2005-02-18 11:10:00,32.34,32.36,32.33,32.34,38400.0,18.5103,18.5218,18.5046,18.5103,38400.0
2005-02-18 11:20:00,32.33,32.34,32.25,32.3,69800.0,18.5046,18.5103,18.4588,18.4874,69800.0
2005-02-18 11:30:00,32.31,32.33,32.27,32.28,61000.0,18.4931,18.5046,18.4702,18.476,61000.0
2005-02-18 11:40:00,32.28,32.33,32.23,32.26,70300.0,18.476,18.5046,18.4473,18.4645,70300.0
2005-02-18 11:50:00,32.26,32.31,32.2,32.3,77900.0,18.4645,18.4931,18.4302,18.4874,77900.0
2005-02-18 12:00:00,32.31,32.32,32.26,32.26,45400.0,18.4931,18.4989,18.4645,18.4645,45400.0
2005-02-18 12:10:00,32.27,32.28,32.22,32.26,57100.0,18.4702,18.476,18.4416,18.4645,57100.0
2005-02-18 12:20:00,32.26,32.28,32.24,32.26,63400.0,18.4645,18.476,18.4531,18.4645,63400.0
2005-02-18 12:30:00,32.25,32.31,32.25,32.28,37200.0,18.4588,18.4931,18.4588,18.476,37200.0
2005-02-18 12:40:00,32.28,32.31,32.28,32.31,27200.0,18.476,18.4931,18.476,18.4931,27200.0
2005-02-18 12:50:00,32.31,32.33,32.3,32.32,76300.0,18.4931,18.5046,18.4874,18.4989,76300.0
2005-02-18 13:00:00,32.31,32.33,32.3,32.32,63700.0,18.4931,18.5046,18.4874,18.4989,63700.0
2005-02-18 13:10:00,32.32,32.32,32.26,32.26,24100.0,18.4989,18.4989,18.4645,18.4645,24100.0
2005-02-18 13:20:00,32.26,32.27,32.22,32.23,33300.0,18.4645,18.4702,18.4416,18.4473,33300.0
2005-02-18 13:30:00,32.23,32.3,32.23,32.3,72800.0,18.4473,18.4874,18.4473,18.4874,72800.0
2005-02-18 13:40:00,32.3,32.33,32.29,32.31,36000.0,18.4874,18.5046,18.4817,18.4931,36000.0
2005-02-18 13:50:00,32.3,32.33,32.3,32.32,29300.0,18.4874,18.5046,18.4874,18.4989,29300.0
2005-02-18 14:00:00,32.31,32.37,32.31,32.37,41100.0,18.4931,18.5275,18.4931,18.5275,41100.0
2005-02-18 14:10:00,32.37,32.44,32.37,32.43,112800.0,18.5275,18.5675,18.5275,18.5618,112800.0
2005-02-18 14:20:00,32.43,32.47,32.42,32.46,105300.0,18.5618,18.5847,18.5561,18.579,105300.0
2005-02-18 14:30:00,32.46,32.5,32.42,32.43,112700.0,18.579,18.6019,18.5561,18.5618,112700.0
2005-02-18 14:40:00,32.42,32.43,32.4,32.41,24200.0,18.5561,18.5618,18.5446,18.5504,24200.0
2005-02-18 14:50:00,32.41,32.44,32.4,32.42,69000.0,18.5504,18.5675,18.5446,18.5561,69000.0
2005-02-18 15:00:00,32.41,32.45,32.41,32.43,68000.0,18.5504,18.5733,18.5504,18.5618,68000.0
2005-02-18 15:10:00,32.44,32.45,32.42,32.42,68000.0,18.5675,18.5733,18.5561,18.5561,68000.0
2005-02-18 15:20:00,32.42,32.43,32.37,32.4,123400.0,18.5561,18.5618,18.5275,18.5446,123400.0
2005-02-18 15:30:00,32.39,32.4,32.34,32.36,78300.0,18.5389,18.5446,18.5103,18.5218,78300.0
2005-02-18 15:40:00,32.35,32.39,32.32,32.35,157400.0,18.516,18.5389,18.4989,18.516,157400.0
2005-02-18 15:50:00,32.35,32.4,32.33,32.36,183300.0,18.516,18.5446,18.5046,18.5218,183300.0
2005-02-22 09:30:00,32.31,32.33,32.17,32.18,182500.0,18.4931,18.5046,18.413,18.4187,182500.0
2005-02-22 09:40:00,32.17,32.24,32.15,32.17,98500.0,18.413,18.4531,18.4016,18.413,98500.0
2005-02-22 09:50:00,32.17,32.29,32.14,32.19,159400.0,18.413,18.4817,18.3958,18.4244,159400.0
2005-02-22 10:00:00,32.24,32.27,32.16,32.19,192400.0,18.4531,18.4702,18.4073,18.4244,192400.0
2005-02-22 10:10:00,32.18,32.31,32.18,32.27,95400.0,18.4187,18.4931,18.4187,18.4702,95400.0
2005-02-22 10:20:00,32.26,32.3,32.22,32.28,60700.0,18.4645,18.4874,18.4416,18.476,60700.0
2005-02-22 10:30:00,32.27,32.38,32.26,32.38,83400.0,18.4702,18.5332,18.4645,18.5332,83400.0
2005-02-22 10:40:00,32.37,32.43,32.37,32.38,76500.0,18.5275,18.5618,18.5275,18.5332,76500.0
2005-02-22 10:50:00,32.38,32.42,32.34,32.4,60200.0,18.5332,18.5561,18.5103,18.5446,60200.0
2005-02-22 11:00:00,32.4,32.43,32.33,32.36,52300.0,18.5446,18.5618,18.5046,18.5218,52300.0
2005-02-22 11:10:00,32.36,32.39,32.31,32.35,58600.0,18.5218,18.5389,18.4931,18.516,58600.0
2005-02-22 11:20:00,32.35,32.41,32.35,32.4,63000.0,18.516,18.5504,18.516,18.5446,63000.0
2005-02-22 11:30:00,32.39,32.43,32.39,32.41,58900.0,18.5389,18.5618,18.5389,18.5504,58900.0
2005-02-22 11:40:00,32.41,32.45,32.41,32.42,38400.0,18.5504,18.5733,18.5504,18.5561,38400.0
2005-02-22 11:50:00,32.42,32.43,32.39,32.39,66400.0,18.5561,18.5618,18.5389,18.5389,66400.0
2005-02-22 12:00:00,32.38,32.4,32.34,32.37,46500.0,18.5332,18.5446,18.5103,18.5275,46500.0
2005-02-22 12:10:00,32.38,32.38,32.21,32.23,77300.0,18.5332,18.5332,18.4359,18.4473,77300.0
2005-02-22 12:20:00,32.22,32.23,32.1,32.18,120100.0,18.4416,18.4473,18.3729,18.4187,120100.0
2005-02-22 12:30:00,32.17,32.18,32.1,32.14,66800.0,18.413,18.4187,18.3729,18.3958,66800.0
2005-02-22 12:40:00,32.13,32.2,32.12,32.14,46100.0,18.3901,18.4302,18.3844,18.3958,46100.0
2005-02-22 12:50:00,32.14,32.17,32.11,32.13,46500.0,18.3958,18.413,18.3787,18.3901,46500.0
2005-02-22 13:00:00,32.13,32.2,32.11,32.18,47500.0,18.3901,18.4302,18.3787,18.4187,47500.0
2005-02-22 13:10:00,32.17,32.21,32.17,32.2,22800.0,18.413,18.4359,18.413,18.4302,22800.0
2005-02-22 13:20:00,32.2,32.22,32.18,32.2,42100.0,18.4302,18.4416,18.4187,18.4302,42100.0
2005-02-22 13:30:00,32.19,32.21,32.14,32.16,52900.0,18.4244,18.4359,18.3958,18.4073,52900.0
2005-02-22 13:40:00,32.15,32.19,32.12,32.12,47100.0,18.4016,18.4244,18.3844,18.3844,47100.0
2005-02-22 13:50:00,32.12,32.15,32.06,32.15,80900.0,18.3844,18.4016,18.35,18.4016,80900.0
2005-02-22 14:00:00,32.14,32.16,32.08,32.12,84700.0,18.3958,18.4073,18.3615,18.3844,84700.0
2005-02-22 14:10:00,32.11,32.17,32.09,32.12,70300.0,18.3787,18.413,18.3672,18.3844,70300.0
2005-02-22 14:20:00,32.12,32.13,32.03,32.08,52200.0,18.3844,18.3901,18.3329,18.3615,52200.0
2005-02-22 14:30:00,32.08,32.09,32.04,32.06,53400.0,18.3615,18.3672,18.3386,18.35,53400.0
2005-02-22 14:40:00,32.06,32.07,32.01,32.06,62400.0,18.35,18.3558,18.3214,18.35,62400.0
2005-02-22 14:50:00,32.06,32.08,32.05,32.07,62600.0,18.35,18.3615,18.3443,18.3558,62600.0
2005-02-22 15:00:00,32.07,32.1,32.07,32.07,52400.0,18.3558,18.3729,18.3558,18.3558,52400.0
2005-02-22 15:10:00,32.07,32.08,32.02,32.03,76300.0,18.3558,18.3615,18.3271,18.3329,76300.0
2005-02-22 15:20:00,32.03,32.04,31.96,31.96,223500.0,18.3329,18.3386,18.2928,18.2928,223500.0
2005-02-22 15:30:00,31.97,32.07,31.97,32.07,173500.0,18.2985,18.3558,18.2985,18.3558,173500.0
2005-02-22 15:40:00,32.06,32.08,32.0,32.03,170400.0,18.35,18.3615,18.3157,18.3329,170400.0
2005-02-22 15:50:00,32.02,32.05,31.96,31.96,216800.0,18.3271,18.3443,18.2928,18.2928,216800.0
2005-02-23 09:30:00,32.05,32.19,32.03,32.03,241300.0,18.3443,18.4244,18.3329,18.3329,241300.0
2005-02-23 09:40:00,32.03,32.14,32.02,32.09,132000.0,18.3329,18.3958,18.3271,18.3672,132000.0
2005-02-23 09:50:00,32.09,32.19,32.08,32.16,143800.0,18.3672,18.4244,18.3615,18.4073,143800.0
2005-02-23 10:00:00,32.16,32.24,32.15,32.24,142200.0,18.4073,18.4531,18.4016,18.4531,142200.0
2005-02-23 10:10:00,32.23,32.29,32.22,32.27,76100.0,18.4473,18.4817,18.4416,18.4702,76100.0
2005-02-23 10:20:00,32.27,32.33,32.26,32.31,107600.0,18.4702,18.5046,18.4645,18.4931,107600.0
2005-02-23 10:30:00,32.31,32.32,32.26,32.3,160000.0,18.4931,18.4989,18.4645,18.4874,160000.0
2005-02-23 10:40:00,32.3,32.3,32.27,32.29,140200.0,18.4874,18.4874,18.4702,18.4817,140200.0
2005-02-23 10:50:00,32.28,32.31,32.25,32.3,92700.0,18.476,18.4931,18.4588,18.4874,92700.0
2005-02-23 11:00:00,32.3,32.36,32.28,32.31,66800.0,18.4874,18.5218,18.476,18.4931,66800.0
2005-02-23 11:10:00,32.31,32.34,32.29,32.31,57100.0,18.4931,18.5103,18.4817,18.4931,57100.0
2005-02-23 11:20:00,32.31,32.31,32.23,32.27,142200.0,18.4931,18.4931,18.4473,18.4702,142200.0
2005-02-23 11:30:00,32.26,32.32,32.26,32.3,56600.0,18.4645,18.4989,18.4645,18.4874,56600.0
2005-02-23 11:40:00,32.3,32.3,32.25,32.28,53200.0,18.4874,18.4874,18.4588,18.476,53200.0
2005-02-23 11:50:00,32.28,32.3,32.25,32.29,39900.0,18.476,18.4874,18.4588,18.4817,39900.0
2005-02-23 12:00:00,32.3,32.31,32.27,32.27,45700.0,18.4874,18.4931,18.4702,18.4702,45700.0
2005-02-23 12:10:00,32.28,32.3,32.24,32.26,55400.0,18.476,18.4874,18.4531,18.4645,55400.0
2005-02-23 12:20:00,32.25,32.27,32.24,32.26,23500.0,18.4588,18.4702,18.4531,18.4645,23500.0
2005-02-23 12:30:00,32.26,32.29,32.25,32.25,29700.0,18.4645,18.4817,18.4588,18.4588,29700.0
2005-02-23 12:40:00,32.25,32.26,32.25,32.25,22200.0,18.4588,18.4645,18.4588,18.4588,22200.0
2005-02-23 12:50:00,32.25,32.26,32.25,32.26,39100.0,18.4588,18.4645,18.4588,18.4645,39100.0
2005-02-23 13:00:00,32.26,32.27,32.25,32.25,56500.0,18.4645,18.4702,18.4588,18.4588,56500.0
2005-02-23 13:10:00,32.25,32.25,32.21,32.25,65800.0,18.4588,18.4588,18.4359,18.4588,65800.0
2005-02-23 13:20:00,32.28,32.28,32.2,32.27,56800.0,18.476,18.476,18.4302,18.4702,56800.0
2005-02-23 13:30:00,32.28,32.31,32.26,32.28,54600.0,18.476,18.4931,18.4645,18.476,54600.0
2005-02-23 13:40:00,32.27,32.33,32.26,32.29,82700.0,18.4702,18.5046,18.4645,18.4817,82700.0
2005-02-23 13:50:00,32.3,32.32,32.28,32.32,113900.0,18.4874,18.4989,18.476,18.4989,113900.0
2005-02-23 14:00:00,32.32,32.37,32.3,32.33,154800.0,18.4989,18.5275,18.4874,18.5046,154800.0
2005-02-23 14:10:00,32.33,32.34,32.29,32.31,83100.0,18.5046,18.5103,18.4817,18.4931,83100.0
2005-02-23 14:20:00,32.31,32.38,32.31,32.36,97900.0,18.4931,18.5332,18.4931,18.5218,97900.0
2005-02-23 14:30:00,32.36,32.42,32.34,32.39,117200.0,18.5218,18.5561,18.5103,18.5389,117200.0
2005-02-23 14:40:00,32.38,32.42,32.36,32.37,118200.0,18.5332,18.5561,18.5218,18.5275,118200.0
2005-02-23 14:50:00,32.36,32.38,32.31,32.36,106500.0,18.5218,18.5332,18.4931,18.5218,106500.0
2005-02-23 15:00:00,32.35,32.37,32.33,32.34,108300.0,18.516,18.5275,18.5046,18.5103,108300.0
2005-02-23 15:10:00,32.33,32.41,32.33,32.37,116700.0,18.5046,18.5504,18.5046,18.5275,116700.0
2005-02-23 15:20:00,32.37,32.43,32.36,32.4,83900.0,18.5275,18.5618,18.5218,18.5446,83900.0
2005-02-23 15:30:00,32.41,32.47,32.41,32.45,132300.0,18.5504,18.5847,18.5504,18.5733,132300.0
2005-02-23 15:40:00,32.45,32.49,32.39,32.45,163800.0,18.5733,18.5962,18.5389,18.5733,163800.0
2005-02-23 15:50:00,32.45,32.45,32.41,32.44,234900.0,18.5733,18.5733,18.5504,18.5675,234900.0
2005-02-24 09:30:00,32.44,32.44,32.26,32.35,146200.0,18.5675,18.5675,18.4645,18.516,146200.0
2005-02-24 09:40:00,32.35,33.32,32.31,32.33,70600.0,18.516,19.0712,18.4931,18.5046,70600.0
2005-02-24 09:50:00,32.4,32.42,32.31,32.32,62900.0,18.5446,18.5561,18.4931,18.4989,62900.0
2005-02-24 10:00:00,32.31,32.36,32.29,32.36,54000.0,18.4931,18.5218,18.4817,18.5218,54000.0
2005-02-24 10:10:00,32.36,32.41,32.34,32.39,53300.0,18.5218,18.5504,18.5103,18.5389,53300.0
2005-02-24 10:20:00,32.4,32.42,32.32,32.33,27600.0,18.5446,18.5561,18.4989,18.5046,27600.0
2005-02-24 10:30:00,32.32,32.53,32.32,32.46,106800.0,18.4989,18.6191,18.4989,18.579,106800.0
2005-02-24 10:40:00,32.46,32.49,32.37,32.37,30000.0,18.579,18.5962,18.5275,18.5275,30000.0
2005-02-24 10:50:00,32.38,32.44,32.3,32.3,61700.0,18.5332,18.5675,18.4874,18.4874,61700.0
2005-02-24 11:00:00,32.3,32.38,32.29,32.35,49200.0,18.4874,18.5332,18.4817,18.516,49200.0
2005-02-24 11:10:00,32.33,32.37,32.31,32.36,53000.0,18.5046,18.5275,18.4931,18.5218,53000.0
2005-02-24 11:20:00,32.36,32.36,32.27,32.28,109800.0,18.5218,18.5218,18.4702,18.476,109800.0
2005-02-24 11:30:00,32.28,32.31,32.26,32.31,60200.0,18.476,18.4931,18.4645,18.4931,60200.0
2005-02-24 11:40:00,32.29,32.31,32.28,32.3,43200.0,18.4817,18.4931,18.476,18.4874,43200.0
2005-02-24 11:50:00,32.3,32.31,32.27,32.3,84600.0,18.4874,18.4931,18.4702,18.4874,84600.0
2005-02-24 12:00:00,32.29,32.3,32.26,32.27,88900.0,18.4817,18.4874,18.4645,18.4702,88900.0
2005-02-24 12:10:00,32.27,32.28,32.25,32.26,78800.0,18.4702,18.476,18.4588,18.4645,78800.0
2005-02-24 12:20:00,32.26,32.3,32.26,32.28,36100.0,18.4645,18.4874,18.4645,18.476,36100.0
2005-02-24 12:30:00,32.28,32.32,32.28,32.3,29200.0,18.476,18.4989,18.476,18.4874,29200.0
2005-02-24 12:40:00,32.3,32.36,32.3,32.31,31100.0,18.4874,18.5218,18.4874,18.4931,31100.0
2005-02-24 12:50:00,32.31,32.32,32.3,32.3,34200.0,18.4931,18.4989,18.4874,18.4874,34200.0
2005-02-24 13:00:00,32.3,32.31,32.25,32.27,122600.0,18.4874,18.4931,18.4588,18.4702,122600.0
2005-02-24 13:10:00,32.27,32.29,32.25,32.26,84800.0,18.4702,18.4817,18.4588,18.4645,84800.0
2005-02-24 13:20:00,32.28,32.36,32.27,32.35,41900.0,18.476,18.5218,18.4702,18.516,41900.0
2005-02-24 13:30:00,32.35,32.45,32.35,32.44,51000.0,18.516,18.5733,18.516,18.5675,51000.0
2005-02-24 13:40:00,32.44,32.44,32.38,32.4,17500.0,18.5675,18.5675,18.5332,18.5446,17500.0
2005-02-24 13:50:00,32.4,32.45,32.4,32.45,32000.0,18.5446,18.5733,18.5446,18.5733,32000.0
2005-02-24 14:00:00,32.42,32.47,32.4,32.45,39800.0,18.5561,18.5847,18.5446,18.5733,39800.0
2005-02-24 14:10:00,32.45,32.58,32.45,32.58,135400.0,18.5733,18.6477,18.5733,18.6477,135400.0
2005-02-24 14:20:00,32.58,32.67,32.57,32.63,116800.0,18.6477,18.6992,18.6419,18.6763,116800.0
2005-02-24 14:30:00,32.61,32.64,32.55,32.56,30200.0,18.6648,18.682,18.6305,18.6362,30200.0
2005-02-24 14:40:00,32.55,32.57,32.53,32.57,30900.0,18.6305,18.6419,18.6191,18.6419,30900.0
2005-02-24 14:50:00,32.57,32.65,32.56,32.64,52100.0,18.6419,18.6877,18.6362,18.682,52100.0
2005-02-24 15:00:00,32.63,32.69,32.62,32.67,112900.0,18.6763,18.7106,18.6706,18.6992,112900.0
2005-02-24 15:10:00,32.67,32.69,32.62,32.62,90700.0,18.6992,18.7106,18.6706,18.6706,90700.0
2005-02-24 15:20:00,32.63,32.66,32.59,32.64,86900.0,18.6763,18.6935,18.6534,18.682,86900.0
2005-02-24 15:30:00,32.64,32.71,32.6,32.68,148100.0,18.682,18.7221,18.6591,18.7049,148100.0
2005-02-24 15:40:00,32.67,32.69,32.65,32.66,59500.0,18.6992,18.7106,18.6877,18.6935,59500.0
2005-02-24 15:50:00,32.65,32.66,32.63,32.64,128000.0,18.6877,18.6935,18.6763,18.682,128000.0
2005-02-25 09:30:00,32.45,32.59,32.32,32.44,217100.0,18.5733,18.6534,18.4989,18.5675,217100.0
2005-02-25 09:40:00,32.45,32.53,32.44,32.5,103700.0,18.5733,18.6191,18.5675,18.6019,103700.0
2005-02-25 09:50:00,32.5,32.51,32.41,32.45,138100.0,18.6019,18.6076,18.5504,18.5733,138100.0
2005-02-25 10:00:00,32.45,32.48,32.43,32.44,89100.0,18.5733,18.5904,18.5618,18.5675,89100.0
2005-02-25 10:10:00,32.44,32.5,32.42,32.44,69600.0,18.5675,18.6019,18.5561,18.5675,69600.0
2005-02-25 10:20:00,32.44,32.47,32.4,32.46,86600.0,18.5675,18.5847,18.5446,18.579,86600.0
2005-02-25 10:30:00,32.48,32.48,32.4,32.43,183000.0,18.5904,18.5904,18.5446,18.5618,183000.0
2005-02-25 10:40:00,32.42,32.45,32.38,32.38,60200.0,18.5561,18.5733,18.5332,18.5332,60200.0
2005-02-25 10:50:00,32.4,32.51,32.39,32.5,79200.0,18.5446,18.6076,18.5389,18.6019,79200.0
2005-02-25 11:00:00,32.5,32.58,32.48,32.56,125200.0,18.6019,18.6477,18.5904,18.6362,125200.0
2005-02-25 11:10:00,32.56,32.6,32.5,32.5,46300.0,18.6362,18.6591,18.6019,18.6019,46300.0
2005-02-25 11:20:00,32.5,32.55,32.5,32.52,42600.0,18.6019,18.6305,18.6019,18.6133,42600.0
2005-02-25 11:30:00,32.52,32.53,32.5,32.51,26800.0,18.6133,18.6191,18.6019,18.6076,26800.0
2005-02-25 11:40:00,32.51,32.52,32.48,32.52,80200.0,18.6076,18.6133,18.5904,18.6133,80200.0
2005-02-25 11:50:00,32.51,32.61,32.51,32.57,66900.0,18.6076,18.6648,18.6076,18.6419,66900.0
2005-02-25 12:00:00,32.57,32.6,32.57,32.59,19600.0,18.6419,18.6591,18.6419,18.6534,19600.0
2005-02-25 12:10:00,32.6,32.63,32.59,32.62,21800.0,18.6591,18.6763,18.6534,18.6706,21800.0
2005-02-25 12:20:00,32.61,32.64,32.56,32.56,63600.0,18.6648,18.682,18.6362,18.6362,63600.0
2005-02-25 12:30:00,32.57,32.62,32.56,32.61,23200.0,18.6419,18.6706,18.6362,18.6648,23200.0
2005-02-25 12:40:00,32.62,32.65,32.59,32.61,26800.0,18.6706,18.6877,18.6534,18.6648,26800.0
2005-02-25 12:50:00,32.61,32.65,32.61,32.64,24500.0,18.6648,18.6877,18.6648,18.682,24500.0
2005-02-25 13:00:00,32.64,32.65,32.63,32.63,22800.0,18.682,18.6877,18.6763,18.6763,22800.0
2005-02-25 13:10:00,32.64,32.65,32.59,32.6,39500.0,18.682,18.6877,18.6534,18.6591,39500.0
2005-02-25 13:20:00,32.6,32.61,32.57,32.58,59700.0,18.6591,18.6648,18.6419,18.6477,59700.0
2005-02-25 13:30:00,32.58,32.68,32.58,32.67,49300.0,18.6477,18.7049,18.6477,18.6992,49300.0
2005-02-25 13:40:00,32.66,32.74,32.66,32.74,58900.0,18.6935,18.7392,18.6935,18.7392,58900.0
2005-02-25 13:50:00,32.72,32.75,32.7,32.75,125800.0,18.7278,18.745,18.7164,18.745,125800.0
2005-02-25 14:00:00,32.76,32.77,32.75,32.76,39300.0,18.7507,18.7564,18.745,18.7507,39300.0
2005-02-25 14:10:00,32.76,32.85,32.76,32.82,91500.0,18.7507,18.8022,18.7507,18.785,91500.0
2005-02-25 14:20:00,32.82,32.86,32.81,32.82,44300.0,18.785,18.8079,18.7793,18.785,44300.0
2005-02-25 14:30:00,32.83,32.83,32.79,32.81,47500.0,18.7908,18.7908,18.7679,18.7793,47500.0
2005-02-25 14:40:00,32.81,32.82,32.79,32.8,73400.0,18.7793,18.785,18.7679,18.7736,73400.0
2005-02-25 14:50:00,32.8,32.85,32.79,32.82,71000.0,18.7736,18.8022,18.7679,18.785,71000.0
2005-02-25 15:00:00,32.82,32.88,32.82,32.86,102000.0,18.785,18.8194,18.785,18.8079,102000.0
2005-02-25 15:10:00,32.85,32.92,32.85,32.92,143600.0,18.8022,18.8423,18.8022,18.8423,143600.0
2005-02-25 15:20:00,32.92,32.92,32.88,32.89,101400.0,18.8423,18.8423,18.8194,18.8251,101400.0
2005-02-25 15:30:00,32.9,32.94,32.88,32.89,122700.0,18.8308,18.8537,18.8194,18.8251,122700.0
2005-02-25 15:40:00,32.9,32.93,32.89,32.93,129700.0,18.8308,18.848,18.8251,18.848,129700.0
2005-02-25 15:50:00,32.93,32.95,32.91,32.95,253400.0,18.848,18.8594,18.8366,18.8594,253400.0
2005-02-28 09:30:00,32.98,33.03,32.91,32.99,166900.0,18.8766,18.9052,18.8366,18.8823,166900.0
2005-02-28 09:40:00,32.99,33.01,32.85,32.89,122100.0,18.8823,18.8938,18.8022,18.8251,122100.0
2005-02-28 09:50:00,32.85,33.1,32.85,33.07,166500.0,18.8022,18.9453,18.8022,18.9281,166500.0
2005-02-28 10:00:00,33.07,33.1,32.99,32.99,86100.0,18.9281,18.9453,18.8823,18.8823,86100.0
2005-02-28 10:10:00,32.99,33.03,32.99,33.01,57500.0,18.8823,18.9052,18.8823,18.8938,57500.0
2005-02-28 10:20:00,33.01,33.03,33.0,33.02,94700.0,18.8938,18.9052,18.8881,18.8995,94700.0
2005-02-28 10:30:00,33.02,33.07,33.0,33.07,100800.0,18.8995,18.9281,18.8881,18.9281,100800.0
2005-02-28 10:40:00,33.08,33.13,33.05,33.07,99700.0,18.9339,18.9625,18.9167,18.9281,99700.0
2005-02-28 10:50:00,33.06,33.07,33.0,33.0,56000.0,18.9224,18.9281,18.8881,18.8881,56000.0
2005-02-28 11:00:00,33.01,33.03,33.0,33.02,79400.0,18.8938,18.9052,18.8881,18.8995,79400.0
2005-02-28 11:10:00,33.02,33.04,33.0,33.01,244400.0,18.8995,18.911,18.8881,18.8938,244400.0
2005-02-28 11:20:00,33.01,33.06,33.01,33.05,96700.0,18.8938,18.9224,18.8938,18.9167,96700.0
2005-02-28 11:30:00,33.06,33.1,33.05,33.07,156200.0,18.9224,18.9453,18.9167,18.9281,156200.0
2005-02-28 11:40:00,33.08,33.1,33.07,33.08,169300.0,18.9339,18.9453,18.9281,18.9339,169300.0
2005-02-28 11:50:00,33.06,33.07,33.05,33.06,93700.0,18.9224,18.9281,18.9167,18.9224,93700.0
2005-02-28 12:00:00,33.05,33.06,32.92,32.97,103100.0,18.9167,18.9224,18.8423,18.8709,103100.0
2005-02-28 12:10:00,32.98,33.05,32.97,33.0,190200.0,18.8766,18.9167,18.8709,18.8881,190200.0
2005-02-28 12:20:00,33.0,33.05,32.99,32.99,92700.0,18.8881,18.9167,18.8823,18.8823,92700.0
2005-02-28 12:30:00,32.98,33.01,32.96,33.0,138000.0,18.8766,18.8938,18.8652,18.8881,138000.0
2005-02-28 12:40:00,33.01,33.05,32.99,33.03,70300.0,18.8938,18.9167,18.8823,18.9052,70300.0
2005-02-28 12:50:00,33.03,33.04,33.01,33.02,29700.0,18.9052,18.911,18.8938,18.8995,29700.0
2005-02-28 13:00:00,33.02,33.04,33.0,33.0,49200.0,18.8995,18.911,18.8881,18.8881,49200.0
2005-02-28 13:10:00,33.01,33.04,33.0,33.02,50700.0,18.8938,18.911,18.8881,18.8995,50700.0
2005-02-28 13:20:00,33.02,33.02,33.0,33.01,63200.0,18.8995,18.8995,18.8881,18.8938,63200.0
2005-02-28 13:30:00,33.01,33.02,32.97,32.97,138500.0,18.8938,18.8995,18.8709,18.8709,138500.0
2005-02-28 13:40:00,32.97,33.07,32.97,33.05,109800.0,18.8709,18.9281,18.8709,18.9167,109800.0
2005-02-28 13:50:00,33.06,33.06,33.03,33.03,94600.0,18.9224,18.9224,18.9052,18.9052,94600.0
2005-02-28 14:00:00,33.04,33.04,33.0,33.01,143700.0,18.911,18.911,18.8881,18.8938,143700.0
2005-02-28 14:10:00,33.01,33.04,33.0,33.04,64400.0,18.8938,18.911,18.8881,18.911,64400.0
2005-02-28 14:20:00,33.04,33.07,33.03,33.05,58800.0,18.911,18.9281,18.9052,18.9167,58800.0
2005-02-28 14:30:00,33.05,33.06,33.04,33.06,39000.0,18.9167,18.9224,18.911,18.9224,39000.0
2005-02-28 14:40:00,33.06,33.09,33.05,33.08,79400.0,18.9224,18.9396,18.9167,18.9339,79400.0
2005-02-28 14:50:00,33.07,33.1,33.05,33.1,89700.0,18.9281,18.9453,18.9167,18.9453,89700.0
2005-02-28 15:00:00,33.09,33.11,33.05,33.1,100000.0,18.9396,18.951,18.9167,18.9453,100000.0
2005-02-28 15:10:00,33.1,33.14,33.06,33.13,129000.0,18.9453,18.9682,18.9224,18.9625,129000.0
2005-02-28 15:20:00,33.14,33.21,33.12,33.18,179300.0,18.9682,19.0083,18.9567,18.9911,179300.0
2005-02-28 15:30:00,33.18,33.25,33.18,33.18,134200.0,18.9911,19.0312,18.9911,18.9911,134200.0
2005-02-28 15:40:00,33.18,33.23,33.14,33.18,161300.0,18.9911,19.0197,18.9682,18.9911,161300.0
2005-02-28 15:50:00,33.17,33.17,33.07,33.1,405100.0,18.9854,18.9854,18.9281,18.9453,405100.0
2005-03-01 09:30:00,33.02,33.25,33.02,33.22,216100.0,18.8995,19.0312,18.8995,19.014,216100.0
2005-03-01 09:40:00,33.22,33.25,33.13,33.15,67200.0,19.014,19.0312,18.9625,18.9739,67200.0
2005-03-01 09:50:00,33.15,33.26,33.14,33.25,111200.0,18.9739,19.0369,18.9682,19.0312,111200.0
2005-03-01 10:00:00,33.25,33.32,33.19,33.31,147400.0,19.0312,19.0712,18.9968,19.0655,147400.0
2005-03-01 10:10:00,33.29,33.32,33.2,33.2,58000.0,19.0541,19.0712,19.0025,19.0025,58000.0
2005-03-01 10:20:00,33.2,33.23,33.17,33.23,49000.0,19.0025,19.0197,18.9854,19.0197,49000.0
2005-03-01 10:30:00,33.23,33.28,33.22,33.22,78400.0,19.0197,19.0483,19.014,19.014,78400.0
2005-03-01 10:40:00,33.22,33.27,33.21,33.23,44800.0,19.014,19.0426,19.0083,19.0197,44800.0
2005-03-01 10:50:00,33.23,33.24,33.17,33.18,56500.0,19.0197,19.0254,18.9854,18.9911,56500.0
2005-03-01 11:00:00,33.19,33.19,33.16,33.18,56900.0,18.9968,18.9968,18.9796,18.9911,56900.0
2005-03-01 11:10:00,33.17,33.18,33.14,33.16,66800.0,18.9854,18.9911,18.9682,18.9796,66800.0
2005-03-01 11:20:00,33.15,33.22,33.14,33.2,69400.0,18.9739,19.014,18.9682,19.0025,69400.0
2005-03-01 11:30:00,33.21,33.25,33.21,33.24,51200.0,19.0083,19.0312,19.0083,19.0254,51200.0
2005-03-01 11:40:00,33.24,33.28,33.22,33.28,55100.0,19.0254,19.0483,19.014,19.0483,55100.0
2005-03-01 11:50:00,33.28,33.31,33.24,33.29,78300.0,19.0483,19.0655,19.0254,19.0541,78300.0
2005-03-01 12:00:00,33.28,33.3,33.25,33.28,60400.0,19.0483,19.0598,19.0312,19.0483,60400.0
2005-03-01 12:10:00,33.29,33.32,33.2,33.26,160400.0,19.0541,19.0712,19.0025,19.0369,160400.0
2005-03-01 12:20:00,33.28,33.31,33.27,33.3,59400.0,19.0483,19.0655,19.0426,19.0598,59400.0
2005-03-01 12:30:00,33.29,33.3,33.21,33.24,48900.0,19.0541,19.0598,19.0083,19.0254,48900.0
2005-03-01 12:40:00,33.25,33.27,33.22,33.26,57800.0,19.0312,19.0426,19.014,19.0369,57800.0
2005-03-01 12:50:00,33.26,33.31,33.25,33.3,66300.0,19.0369,19.0655,19.0312,19.0598,66300.0
2005-03-01 13:00:00,33.29,33.29,33.26,33.28,29200.0,19.0541,19.0541,19.0369,19.0483,29200.0
2005-03-01 13:10:00,33.28,33.29,33.23,33.23,49500.0,19.0483,19.0541,19.0197,19.0197,49500.0
2005-03-01 13:20:00,33.21,33.21,33.07,33.12,118600.0,19.0083,19.0083,18.9281,18.9567,118600.0
2005-03-01 13:30:00,33.12,33.19,33.11,33.17,71100.0,18.9567,18.9968,18.951,18.9854,71100.0
2005-03-01 13:40:00,33.19,33.29,33.18,33.23,79500.0,18.9968,19.0541,18.9911,19.0197,79500.0
2005-03-01 13:50:00,33.22,33.26,33.21,33.21,68700.0,19.014,19.0369,19.0083,19.0083,68700.0
2005-03-01 14:00:00,33.21,33.26,33.18,33.25,121000.0,19.0083,19.0369,18.9911,19.0312,121000.0
2005-03-01 14:10:00,33.24,33.28,33.23,33.26,57500.0,19.0254,19.0483,19.0197,19.0369,57500.0
2005-03-01 14:20:00,33.27,33.3,33.21,33.24,69500.0,19.0426,19.0598,19.0083,19.0254,69500.0
2005-03-01 14:30:00,33.22,33.28,33.21,33.28,37600.0,19.014,19.0483,19.0083,19.0483,37600.0
2005-03-01 14:40:00,33.28,33.31,33.27,33.29,56300.0,19.0483,19.0655,19.0426,19.0541,56300.0
2005-03-01 14:50:00,33.29,33.35,33.28,33.35,71100.0,19.0541,19.0884,19.0483,19.0884,71100.0
2005-03-01 15:00:00,33.35,33.4,33.33,33.39,61300.0,19.0884,19.117,19.0769,19.1113,61300.0
2005-03-01 15:10:00,33.39,33.42,33.37,33.42,89600.0,19.1113,19.1285,19.0998,19.1285,89600.0
2005-03-01 15:20:00,33.42,33.42,33.33,33.38,106800.0,19.1285,19.1285,19.0769,19.1056,106800.0
2005-03-01 15:30:00,33.38,33.41,33.36,33.36,82400.0,19.1056,19.1227,19.0941,19.0941,82400.0
2005-03-01 15:40:00,33.36,33.36,33.24,33.25,143000.0,19.0941,19.0941,19.0254,19.0312,143000.0
2005-03-01 15:50:00,33.24,33.34,33.22,33.33,197900.0,19.0254,19.0827,19.014,19.0769,197900.0
2005-03-02 09:30:00,33.04,33.22,33.04,33.15,192200.0,18.911,19.014,18.911,18.9739,192200.0
2005-03-02 09:40:00,33.14,33.33,33.14,33.33,106900.0,18.9682,19.0769,18.9682,19.0769,106900.0
2005-03-02 09:50:00,33.33,33.34,33.25,33.25,86400.0,19.0769,19.0827,19.0312,19.0312,86400.0
2005-03-02 10:00:00,33.26,33.36,33.25,33.36,155700.0,19.0369,19.0941,19.0312,19.0941,155700.0
2005-03-02 10:10:00,33.36,33.46,33.36,33.46,140500.0,19.0941,19.1514,19.0941,19.1514,140500.0
2005-03-02 10:20:00,33.45,33.58,33.45,33.54,275800.0,19.1456,19.22,19.1456,19.1971,275800.0
2005-03-02 10:30:00,33.53,33.58,33.53,33.55,167500.0,19.1914,19.22,19.1914,19.2029,167500.0
2005-03-02 10:40:00,33.55,33.63,33.51,33.63,171000.0,19.2029,19.2487,19.18,19.2487,171000.0
2005-03-02 10:50:00,33.62,33.69,33.6,33.66,138000.0,19.2429,19.283,19.2315,19.2658,138000.0
2005-03-02 11:00:00,33.66,33.76,33.65,33.72,209500.0,19.2658,19.3231,19.2601,19.3002,209500.0
2005-03-02 11:10:00,33.71,33.82,33.7,33.71,157400.0,19.2944,19.3574,19.2887,19.2944,157400.0
2005-03-02 11:20:00,33.71,33.74,33.59,33.62,67700.0,19.2944,19.3116,19.2258,19.2429,67700.0
2005-03-02 11:30:00,33.63,33.71,33.63,33.7,97400.0,19.2487,19.2944,19.2487,19.2887,97400.0
2005-03-02 11:40:00,33.71,33.71,33.56,33.56,80600.0,19.2944,19.2944,19.2086,19.2086,80600.0
2005-03-02 11:50:00,33.57,33.63,33.57,33.58,62600.0,19.2143,19.2487,19.2143,19.22,62600.0
2005-03-02 12:00:00,33.58,33.6,33.55,33.56,66900.0,19.22,19.2315,19.2029,19.2086,66900.0
2005-03-02 12:10:00,33.55,33.58,33.54,33.57,33800.0,19.2029,19.22,19.1971,19.2143,33800.0
2005-03-02 12:20:00,33.57,33.57,33.51,33.55,51700.0,19.2143,19.2143,19.18,19.2029,51700.0
2005-03-02 12:30:00,33.55,33.56,33.49,33.54,61800.0,19.2029,19.2086,19.1685,19.1971,61800.0
2005-03-02 12:40:00,33.51,33.54,33.51,33.53,26300.0,19.18,19.1971,19.18,19.1914,26300.0
2005-03-02 12:50:00,33.53,33.59,33.53,33.59,27200.0,19.1914,19.2258,19.1914,19.2258,27200.0
2005-03-02 13:00:00,33.58,33.59,33.52,33.53,26000.0,19.22,19.2258,19.1857,19.1914,26000.0
2005-03-02 13:10:00,33.53,33.56,33.5,33.55,56300.0,19.1914,19.2086,19.1742,19.2029,56300.0
2005-03-02 13:20:00,33.55,33.58,33.53,33.56,36200.0,19.2029,19.22,19.1914,19.2086,36200.0
2005-03-02 13:30:00,33.57,33.6,33.56,33.58,35100.0,19.2143,19.2315,19.2086,19.22,35100.0
2005-03-02 13:40:00,33.57,33.57,33.47,33.47,97300.0,19.2143,19.2143,19.1571,19.1571,97300.0
2005-03-02 13:50:00,33.47,33.48,33.36,33.44,118900.0,19.1571,19.1628,19.0941,19.1399,118900.0
2005-03-02 14:00:00,33.45,33.54,33.4,33.53,105700.0,19.1456,19.1971,19.117,19.1914,105700.0
2005-03-02 14:10:00,33.51,33.51,33.41,33.43,56700.0,19.18,19.18,19.1227,19.1342,56700.0
2005-03-02 14:20:00,33.43,33.45,33.36,33.37,61900.0,19.1342,19.1456,19.0941,19.0998,61900.0
2005-03-02 14:30:00,33.38,33.39,33.26,33.31,93300.0,19.1056,19.1113,19.0369,19.0655,93300.0
2005-03-02 14:40:00,33.3,33.34,33.28,33.3,96700.0,19.0598,19.0827,19.0483,19.0598,96700.0
2005-03-02 14:50:00,33.3,33.42,33.3,33.4,105300.0,19.0598,19.1285,19.0598,19.117,105300.0
2005-03-02 15:00:00,33.4,33.45,33.34,33.44,102000.0,19.117,19.1456,19.0827,19.1399,102000.0
2005-03-02 15:10:00,33.43,33.45,33.34,33.34,63300.0,19.1342,19.1456,19.0827,19.0827,63300.0
2005-03-02 15:20:00,33.35,33.4,33.33,33.4,78800.0,19.0884,19.117,19.0769,19.117,78800.0
2005-03-02 15:30:00,33.4,33.42,33.34,33.34,130700.0,19.117,19.1285,19.0827,19.0827,130700.0
2005-03-02 15:40:00,33.34,33.36,33.29,33.3,113900.0,19.0827,19.0941,19.0541,19.0598,113900.0
2005-03-02 15:50:00,33.29,33.33,33.26,33.31,221700.0,19.0541,19.0769,19.0369,19.0655,221700.0
2005-03-03 09:30:00,33.28,33.44,33.28,33.38,128000.0,19.0483,19.1399,19.0483,19.1056,128000.0
2005-03-03 09:40:00,33.4,33.5,33.4,33.48,78700.0,19.117,19.1742,19.117,19.1628,78700.0
2005-03-03 09:50:00,33.47,33.51,33.39,33.5,45400.0,19.1571,19.18,19.1113,19.1742,45400.0
2005-03-03 10:00:00,33.5,33.55,33.43,33.54,101100.0,19.1742,19.2029,19.1342,19.1971,101100.0
2005-03-03 10:10:00,33.54,33.57,33.5,33.5,51500.0,19.1971,19.2143,19.1742,19.1742,51500.0
2005-03-03 10:20:00,33.5,33.51,33.38,33.41,87600.0,19.1742,19.18,19.1056,19.1227,87600.0
2005-03-03 10:30:00,33.43,33.47,33.36,33.42,75900.0,19.1342,19.1571,19.0941,19.1285,75900.0
2005-03-03 10:40:00,33.42,33.48,33.41,33.47,42500.0,19.1285,19.1628,19.1227,19.1571,42500.0
2005-03-03 10:50:00,33.48,33.49,33.46,33.48,34800.0,19.1628,19.1685,19.1514,19.1628,34800.0
2005-03-03 11:00:00,33.47,33.48,33.39,33.41,86300.0,19.1571,19.1628,19.1113,19.1227,86300.0
2005-03-03 11:10:00,33.41,33.47,33.41,33.46,43400.0,19.1227,19.1571,19.1227,19.1514,43400.0
2005-03-03 11:20:00,33.47,33.49,33.43,33.43,41600.0,19.1571,19.1685,19.1342,19.1342,41600.0
2005-03-03 11:30:00,33.45,33.47,33.41,33.45,78300.0,19.1456,19.1571,19.1227,19.1456,78300.0
2005-03-03 11:40:00,33.45,33.47,33.38,33.41,70000.0,19.1456,19.1571,19.1056,19.1227,70000.0
2005-03-03 11:50:00,33.42,33.44,33.29,33.34,120200.0,19.1285,19.1399,19.0541,19.0827,120200.0
2005-03-03 12:00:00,33.34,33.37,33.29,33.31,133800.0,19.0827,19.0998,19.0541,19.0655,133800.0
2005-03-03 12:10:00,33.3,33.33,33.13,33.21,243800.0,19.0598,19.0769,18.9625,19.0083,243800.0
2005-03-03 12:20:00,33.21,33.22,33.08,33.09,108600.0,19.0083,19.014,18.9339,18.9396,108600.0
2005-03-03 12:30:00,33.1,33.11,33.0,33.07,155600.0,18.9453,18.951,18.8881,18.9281,155600.0
2005-03-03 12:40:00,33.08,33.13,33.07,33.13,38900.0,18.9339,18.9625,18.9281,18.9625,38900.0
2005-03-03 12:50:00,33.12,33.15,33.09,33.15,59500.0,18.9567,18.9739,18.9396,18.9739,59500.0
2005-03-03 13:00:00,33.15,33.3,33.13,33.28,117400.0,18.9739,19.0598,18.9625,19.0483,117400.0
2005-03-03 13:10:00,33.28,33.36,33.27,33.32,108700.0,19.0483,19.0941,19.0426,19.0712,108700.0
2005-03-03 13:20:00,33.33,33.34,33.27,33.28,41300.0,19.0769,19.0827,19.0426,19.0483,41300.0
2005-03-03 13:30:00,33.28,33.33,33.27,33.32,30400.0,19.0483,19.0769,19.0426,19.0712,30400.0
2005-03-03 13:40:00,33.32,33.34,33.3,33.3,27600.0,19.0712,19.0827,19.0598,19.0598,27600.0
2005-03-03 13:50:00,33.3,33.36,33.29,33.33,45900.0,19.0598,19.0941,19.0541,19.0769,45900.0
2005-03-03 14:00:00,33.34,33.46,33.34,33.45,96300.0,19.0827,19.1514,19.0827,19.1456,96300.0
2005-03-03 14:10:00,33.45,33.53,33.44,33.48,85700.0,19.1456,19.1914,19.1399,19.1628,85700.0
2005-03-03 14:20:00,33.48,33.55,33.48,33.54,64300.0,19.1628,19.2029,19.1628,19.1971,64300.0
2005-03-03 14:30:00,33.54,33.6,33.52,33.57,91200.0,19.1971,19.2315,19.1857,19.2143,91200.0
2005-03-03 14:40:00,33.58,33.59,33.53,33.55,43200.0,19.22,19.2258,19.1914,19.2029,43200.0
2005-03-03 14:50:00,33.54,33.56,33.53,33.55,61000.0,19.1971,19.2086,19.1914,19.2029,61000.0
2005-03-03 15:00:00,33.55,33.58,33.53,33.57,74400.0,19.2029,19.22,19.1914,19.2143,74400.0
2005-03-03 15:10:00,33.56,33.59,33.51,33.52,103600.0,19.2086,19.2258,19.18,19.1857,103600.0
2005-03-03 15:20:00,33.52,33.56,33.52,33.56,69600.0,19.1857,19.2086,19.1857,19.2086,69600.0
2005-03-03 15:30:00,33.54,33.55,33.46,33.5,94000.0,19.1971,19.2029,19.1514,19.1742,94000.0
2005-03-03 15:40:00,33.5,33.5,33.45,33.45,88600.0,19.1742,19.1742,19.1456,19.1456,88600.0
2005-03-03 15:50:00,33.46,33.47,33.4,33.43,129000.0,19.1514,19.1571,19.117,19.1342,129000.0
2005-03-04 09:30:00,33.6,33.99,33.5,33.9,505400.0,19.2315,19.4547,19.1742,19.4032,505400.0
2005-03-04 09:40:00,33.92,34.0,33.89,33.91,477700.0,19.4146,19.4604,19.3975,19.4089,477700.0
2005-03-04 09:50:00,33.91,33.95,33.8,33.89,305300.0,19.4089,19.4318,19.346,19.3975,305300.0
2005-03-04 10:00:00,33.88,34.05,33.88,34.01,305300.0,19.3917,19.489,19.3917,19.4662,305300.0
2005-03-04 10:10:00,34.01,34.13,34.0,34.11,216700.0,19.4662,19.5348,19.4604,19.5234,216700.0
2005-03-04 10:20:00,34.12,34.23,34.05,34.09,175400.0,19.5291,19.5921,19.489,19.5119,175400.0
2005-03-04 10:30:00,34.09,34.13,34.01,34.02,145500.0,19.5119,19.5348,19.4662,19.4719,145500.0
2005-03-04 10:40:00,34.02,34.02,33.98,33.99,100600.0,19.4719,19.4719,19.449,19.4547,100600.0
2005-03-04 10:50:00,33.99,34.0,33.9,33.92,183800.0,19.4547,19.4604,19.4032,19.4146,183800.0
2005-03-04 11:00:00,33.93,33.93,33.8,33.81,190900.0,19.4204,19.4204,19.346,19.3517,190900.0
2005-03-04 11:10:00,33.8,33.83,33.74,33.82,190900.0,19.346,19.3631,19.3116,19.3574,190900.0
2005-03-04 11:20:00,33.81,33.86,33.77,33.86,61300.0,19.3517,19.3803,19.3288,19.3803,61300.0
2005-03-04 11:30:00,33.86,33.87,33.79,33.79,190800.0,19.3803,19.386,19.3402,19.3402,190800.0
2005-03-04 11:40:00,33.8,33.8,33.75,33.79,48000.0,19.346,19.346,19.3173,19.3402,48000.0
2005-03-04 11:50:00,33.79,33.86,33.79,33.85,80400.0,19.3402,19.3803,19.3402,19.3746,80400.0
2005-03-04 12:00:00,33.86,33.86,33.79,33.8,41500.0,19.3803,19.3803,19.3402,19.346,41500.0
2005-03-04 12:10:00,33.81,33.85,33.79,33.84,53000.0,19.3517,19.3746,19.3402,19.3689,53000.0
2005-03-04 12:20:00,33.83,33.88,33.81,33.83,38500.0,19.3631,19.3917,19.3517,19.3631,38500.0
2005-03-04 12:30:00,33.82,33.87,33.81,33.87,32100.0,19.3574,19.386,19.3517,19.386,32100.0
2005-03-04 12:40:00,33.86,33.9,33.86,33.9,23400.0,19.3803,19.4032,19.3803,19.4032,23400.0
2005-03-04 12:50:00,33.89,33.96,33.88,33.9,71500.0,19.3975,19.4375,19.3917,19.4032,71500.0
2005-03-04 13:00:00,33.91,33.96,33.91,33.95,60500.0,19.4089,19.4375,19.4089,19.4318,60500.0
2005-03-04 13:10:00,33.94,33.96,33.91,33.95,32800.0,19.4261,19.4375,19.4089,19.4318,32800.0
2005-03-04 13:20:00,33.94,33.96,33.93,33.94,27300.0,19.4261,19.4375,19.4204,19.4261,27300.0
2005-03-04 13:30:00,33.94,33.95,33.87,33.89,45800.0,19.4261,19.4318,19.386,19.3975,45800.0
2005-03-04 13:40:00,33.89,33.93,33.88,33.93,23700.0,19.3975,19.4204,19.3917,19.4204,23700.0
2005-03-04 13:50:00,33.92,33.99,33.92,33.98,73000.0,19.4146,19.4547,19.4146,19.449,73000.0
2005-03-04 14:00:00,33.99,34.04,33.98,34.0,98100.0,19.4547,19.4833,19.449,19.4604,98100.0
2005-03-04 14:10:00,34.0,34.03,33.94,33.94,52400.0,19.4604,19.4776,19.4261,19.4261,52400.0
2005-03-04 14:20:00,33.94,33.95,33.9,33.92,35600.0,19.4261,19.4318,19.4032,19.4146,35600.0
2005-03-04 14:30:00,33.91,33.94,33.89,33.89,58000.0,19.4089,19.4261,19.3975,19.3975,58000.0
2005-03-04 14:40:00,33.89,33.92,33.87,33.9,108700.0,19.3975,19.4146,19.386,19.4032,108700.0
2005-03-04 14:50:00,33.9,33.96,33.89,33.96,63300.0,19.4032,19.4375,19.3975,19.4375,63300.0
2005-03-04 15:00:00,33.96,33.98,33.94,33.98,63000.0,19.4375,19.449,19.4261,19.449,63000.0
2005-03-04 15:10:00,33.98,34.0,33.93,33.96,66900.0,19.449,19.4604,19.4204,19.4375,66900.0
2005-03-04 15:20:00,33.95,33.97,33.93,33.95,84000.0,19.4318,19.4433,19.4204,19.4318,84000.0
2005-03-04 15:30:00,33.94,33.98,33.94,33.96,102300.0,19.4261,19.449,19.4261,19.4375,102300.0
2005-03-04 15:40:00,33.95,33.96,33.81,33.9,137100.0,19.4318,19.4375,19.3517,19.4032,137100.0
2005-03-04 15:50:00,33.9,33.96,33.87,33.96,211000.0,19.4032,19.4375,19.386,19.4375,211000.0
2005-03-07 09:30:00,34.3,34.42,34.25,34.4,527900.0,19.6321,19.7008,19.6035,19.6894,527900.0
2005-03-07 09:40:00,34.39,34.42,34.32,34.32,168900.0,19.6837,19.7008,19.6436,19.6436,168900.0
2005-03-07 09:50:00,34.32,34.37,34.27,34.3,123300.0,19.6436,19.6722,19.615,19.6321,123300.0
2005-03-07 10:00:00,34.28,34.33,34.21,34.27,145100.0,19.6207,19.6493,19.5806,19.615,145100.0
2005-03-07 10:10:00,34.26,34.3,34.21,34.21,99900.0,19.6092,19.6321,19.5806,19.5806,99900.0
2005-03-07 10:20:00,34.21,34.24,34.17,34.23,97100.0,19.5806,19.5978,19.5577,19.5921,97100.0
2005-03-07 10:30:00,34.21,34.32,34.21,34.31,57000.0,19.5806,19.6436,19.5806,19.6379,57000.0
2005-03-07 10:40:00,34.31,34.35,34.29,34.33,59900.0,19.6379,19.6608,19.6264,19.6493,59900.0
2005-03-07 10:50:00,34.33,34.35,34.32,34.33,62200.0,19.6493,19.6608,19.6436,19.6493,62200.0
2005-03-07 11:00:00,34.33,34.37,34.32,34.33,36400.0,19.6493,19.6722,19.6436,19.6493,36400.0
2005-03-07 11:10:00,34.34,34.42,34.33,34.4,92000.0,19.655,19.7008,19.6493,19.6894,92000.0
2005-03-07 11:20:00,34.4,34.48,34.38,34.48,76600.0,19.6894,19.7352,19.6779,19.7352,76600.0
2005-03-07 11:30:00,34.48,34.5,34.47,34.5,169800.0,19.7352,19.7466,19.7294,19.7466,169800.0
2005-03-07 11:40:00,34.49,34.52,34.49,34.5,70400.0,19.7409,19.7581,19.7409,19.7466,70400.0
2005-03-07 11:50:00,34.5,34.51,34.44,34.45,103400.0,19.7466,19.7523,19.7123,19.718,103400.0
2005-03-07 12:00:00,34.44,34.48,34.43,34.46,48600.0,19.7123,19.7352,19.7065,19.7237,48600.0
2005-03-07 12:10:00,34.47,34.53,34.47,34.53,77800.0,19.7294,19.7638,19.7294,19.7638,77800.0
2005-03-07 12:20:00,34.52,34.56,34.51,34.53,53700.0,19.7581,19.781,19.7523,19.7638,53700.0
2005-03-07 12:30:00,34.52,34.54,34.49,34.51,54400.0,19.7581,19.7695,19.7409,19.7523,54400.0
2005-03-07 12:40:00,34.52,34.53,34.46,34.47,51000.0,19.7581,19.7638,19.7237,19.7294,51000.0
2005-03-07 12:50:00,34.47,34.48,34.46,34.48,32000.0,19.7294,19.7352,19.7237,19.7352,32000.0
2005-03-07 13:00:00,34.47,34.48,34.33,34.37,137300.0,19.7294,19.7352,19.6493,19.6722,137300.0
2005-03-07 13:10:00,34.37,34.41,34.37,34.38,51700.0,19.6722,19.6951,19.6722,19.6779,51700.0
2005-03-07 13:20:00,34.38,34.42,34.37,34.41,33800.0,19.6779,19.7008,19.6722,19.6951,33800.0
2005-03-07 13:30:00,34.41,34.44,34.4,34.41,29700.0,19.6951,19.7123,19.6894,19.6951,29700.0
2005-03-07 13:40:00,34.41,34.43,34.39,34.39,47400.0,19.6951,19.7065,19.6837,19.6837,47400.0
2005-03-07 13:50:00,34.39,34.41,34.38,34.4,66500.0,19.6837,19.6951,19.6779,19.6894,66500.0
2005-03-07 14:00:00,34.41,34.49,34.4,34.49,73500.0,19.6951,19.7409,19.6894,19.7409,73500.0
2005-03-07 14:10:00,34.49,34.5,34.44,34.45,49200.0,19.7409,19.7466,19.7123,19.718,49200.0
2005-03-07 14:20:00,34.44,34.45,34.37,34.38,56900.0,19.7123,19.718,19.6722,19.6779,56900.0
2005-03-07 14:30:00,34.37,34.44,34.37,34.4,48100.0,19.6722,19.7123,19.6722,19.6894,48100.0
2005-03-07 14:40:00,34.41,34.47,34.4,34.46,43700.0,19.6951,19.7294,19.6894,19.7237,43700.0
2005-03-07 14:50:00,34.46,34.46,34.43,34.43,36800.0,19.7237,19.7237,19.7065,19.7065,36800.0
2005-03-07 15:00:00,34.43,34.44,34.39,34.4,113900.0,19.7065,19.7123,19.6837,19.6894,113900.0
2005-03-07 15:10:00,34.39,34.4,34.34,34.35,65900.0,19.6837,19.6894,19.655,19.6608,65900.0
2005-03-07 15:20:00,34.35,34.36,34.31,34.31,130200.0,19.6608,19.6665,19.6379,19.6379,130200.0
2005-03-07 15:30:00,34.32,34.32,34.25,34.25,142200.0,19.6436,19.6436,19.6035,19.6035,142200.0
2005-03-07 15:40:00,34.25,34.26,34.22,34.24,250300.0,19.6035,19.6092,19.5864,19.5978,250300.0
2005-03-07 15:50:00,34.23,34.25,34.22,34.23,267100.0,19.5921,19.6035,19.5864,19.5921,267100.0
2005-03-08 09:30:00,34.0,34.0,33.7,33.75,473600.0,19.4604,19.4604,19.2887,19.3173,473600.0
2005-03-08 09:40:00,33.76,33.77,33.55,33.58,291300.0,19.3231,19.3288,19.2029,19.22,291300.0
2005-03-08 09:50:00,33.57,33.66,33.55,33.57,165100.0,19.2143,19.2658,19.2029,19.2143,165100.0
2005-03-08 10:00:00,33.57,33.58,33.49,33.5,263400.0,19.2143,19.22,19.1685,19.1742,263400.0
2005-03-08 10:10:00,33.5,33.57,33.47,33.49,236900.0,19.1742,19.2143,19.1571,19.1685,236900.0
2005-03-08 10:20:00,33.49,33.51,33.36,33.37,288900.0,19.1685,19.18,19.0941,19.0998,288900.0
2005-03-08 10:30:00,33.37,33.38,33.22,33.23,205500.0,19.0998,19.1056,19.014,19.0197,205500.0
2005-03-08 10:40:00,33.23,33.44,33.23,33.3,267900.0,19.0197,19.1399,19.0197,19.0598,267900.0
2005-03-08 10:50:00,33.29,33.32,33.19,33.21,153100.0,19.0541,19.0712,18.9968,19.0083,153100.0
2005-03-08 11:00:00,33.21,33.22,33.08,33.08,175500.0,19.0083,19.014,18.9339,18.9339,175500.0
2005-03-08 11:10:00,33.08,33.24,33.07,33.22,326100.0,18.9339,19.0254,18.9281,19.014,326100.0
2005-03-08 11:20:00,33.2,33.22,33.1,33.11,213300.0,19.0025,19.014,18.9453,18.951,213300.0
2005-03-08 11:30:00,33.1,33.13,33.0,33.12,308600.0,18.9453,18.9625,18.8881,18.9567,308600.0
2005-03-08 11:40:00,33.12,33.14,32.92,32.98,207400.0,18.9567,18.9682,18.8423,18.8766,207400.0
2005-03-08 11:50:00,32.98,33.07,32.98,33.03,247800.0,18.8766,18.9281,18.8766,18.9052,247800.0
2005-03-08 12:00:00,33.03,33.04,32.97,33.04,166600.0,18.9052,18.911,18.8709,18.911,166600.0
2005-03-08 12:10:00,33.04,33.08,33.02,33.05,72900.0,18.911,18.9339,18.8995,18.9167,72900.0
2005-03-08 12:20:00,33.06,33.14,33.04,33.12,87100.0,18.9224,18.9682,18.911,18.9567,87100.0
2005-03-08 12:30:00,33.12,33.19,33.11,33.19,76900.0,18.9567,18.9968,18.951,18.9968,76900.0
2005-03-08 12:40:00,33.18,33.22,33.18,33.21,99700.0,18.9911,19.014,18.9911,19.0083,99700.0
2005-03-08 12:50:00,33.21,33.25,33.18,33.18,90900.0,19.0083,19.0312,18.9911,18.9911,90900.0
2005-03-08 13:00:00,33.18,33.3,33.18,33.28,124900.0,18.9911,19.0598,18.9911,19.0483,124900.0
2005-03-08 13:10:00,33.3,33.3,33.27,33.28,97900.0,19.0598,19.0598,19.0426,19.0483,97900.0
2005-03-08 13:20:00,33.28,33.29,33.2,33.22,77700.0,19.0483,19.0541,19.0025,19.014,77700.0
2005-03-08 13:30:00,33.22,33.25,33.19,33.23,128200.0,19.014,19.0312,18.9968,19.0197,128200.0
2005-03-08 13:40:00,33.23,33.24,33.12,33.15,138500.0,19.0197,19.0254,18.9567,18.9739,138500.0
2005-03-08 13:50:00,33.14,33.18,33.11,33.16,153600.0,18.9682,18.9911,18.951,18.9796,153600.0
2005-03-08 14:00:00,33.16,33.22,33.12,33.18,133000.0,18.9796,19.014,18.9567,18.9911,133000.0
2005-03-08 14:10:00,33.18,33.23,33.13,33.23,125800.0,18.9911,19.0197,18.9625,19.0197,125800.0
2005-03-08 14:20:00,33.22,33.35,33.22,33.33,207000.0,19.014,19.0884,19.014,19.0769,207000.0
2005-03-08 14:30:00,33.33,33.35,33.29,33.35,163600.0,19.0769,19.0884,19.0541,19.0884,163600.0
2005-03-08 14:40:00,33.35,33.36,33.29,33.34,158300.0,19.0884,19.0941,19.0541,19.0827,158300.0
2005-03-08 14:50:00,33.34,33.34,33.23,33.29,171200.0,19.0827,19.0827,19.0197,19.0541,171200.0
2005-03-08 15:00:00,33.29,33.29,33.25,33.29,83900.0,19.0541,19.0541,19.0312,19.0541,83900.0
2005-03-08 15:10:00,33.29,33.35,33.25,33.35,213300.0,19.0541,19.0884,19.0312,19.0884,213300.0
2005-03-08 15:20:00,33.34,33.39,33.34,33.38,175500.0,19.0827,19.1113,19.0827,19.1056,175500.0
2005-03-08 15:30:00,33.39,33.44,33.38,33.42,243700.0,19.1113,19.1399,19.1056,19.1285,243700.0
2005-03-08 15:40:00,33.41,33.44,33.36,33.44,463900.0,19.1227,19.1399,19.0941,19.1399,463900.0
2005-03-08 15:50:00,33.44,33.5,33.43,33.47,555000.0,19.1399,19.1742,19.1342,19.1571,555000.0
2005-03-09 09:30:00,32.65,32.99,32.65,32.93,656600.0,18.6877,18.8823,18.6877,18.848,656600.0
2005-03-09 09:40:00,32.93,32.98,32.66,32.8,351000.0,18.848,18.8766,18.6935,18.7736,351000.0
2005-03-09 09:50:00,32.78,32.96,32.66,32.73,265400.0,18.7621,18.8652,18.6935,18.7335,265400.0
2005-03-09 10:00:00,32.73,32.74,32.62,32.69,283000.0,18.7335,18.7392,18.6706,18.7106,283000.0
2005-03-09 10:10:00,32.69,32.75,32.6,32.65,323600.0,18.7106,18.745,18.6591,18.6877,323600.0
2005-03-09 10:20:00,32.65,32.68,32.58,32.6,233300.0,18.6877,18.7049,18.6477,18.6591,233300.0
2005-03-09 10:30:00,32.61,32.77,32.6,32.75,263100.0,18.6648,18.7564,18.6591,18.745,263100.0
2005-03-09 10:40:00,32.75,32.76,32.7,32.76,120900.0,18.745,18.7507,18.7164,18.7507,120900.0
2005-03-09 10:50:00,32.75,32.79,32.63,32.64,241500.0,18.745,18.7679,18.6763,18.682,241500.0
2005-03-09 11:00:00,32.63,32.75,32.63,32.69,222200.0,18.6763,18.745,18.6763,18.7106,222200.0
2005-03-09 11:10:00,32.68,32.7,32.64,32.67,107700.0,18.7049,18.7164,18.682,18.6992,107700.0
2005-03-09 11:20:00,32.67,32.68,32.53,32.54,269400.0,18.6992,18.7049,18.6191,18.6248,269400.0
2005-03-09 11:30:00,32.54,32.63,32.51,32.61,302800.0,18.6248,18.6763,18.6076,18.6648,302800.0
2005-03-09 11:40:00,32.61,32.62,32.58,32.6,70600.0,18.6648,18.6706,18.6477,18.6591,70600.0
2005-03-09 11:50:00,32.6,32.6,32.53,32.53,394500.0,18.6591,18.6591,18.6191,18.6191,394500.0
2005-03-09 12:00:00,32.53,32.63,32.5,32.6,183700.0,18.6191,18.6763,18.6019,18.6591,183700.0
2005-03-09 12:10:00,32.59,32.62,32.53,32.56,91400.0,18.6534,18.6706,18.6191,18.6362,91400.0
2005-03-09 12:20:00,32.56,32.6,32.51,32.52,111800.0,18.6362,18.6591,18.6076,18.6133,111800.0
2005-03-09 12:30:00,32.52,32.53,32.49,32.5,195300.0,18.6133,18.6191,18.5962,18.6019,195300.0
2005-03-09 12:40:00,32.49,32.51,32.43,32.44,167100.0,18.5962,18.6076,18.5618,18.5675,167100.0
2005-03-09 12:50:00,32.44,32.44,32.33,32.37,205400.0,18.5675,18.5675,18.5046,18.5275,205400.0
2005-03-09 13:00:00,32.38,32.48,32.37,32.46,134700.0,18.5332,18.5904,18.5275,18.579,134700.0
2005-03-09 13:10:00,32.47,32.48,32.37,32.41,189300.0,18.5847,18.5904,18.5275,18.5504,189300.0
2005-03-09 13:20:00,32.44,32.46,32.35,32.37,168600.0,18.5675,18.579,18.516,18.5275,168600.0
2005-03-09 13:30:00,32.37,32.43,32.37,32.41,104300.0,18.5275,18.5618,18.5275,18.5504,104300.0
2005-03-09 13:40:00,32.41,32.41,32.38,32.39,57300.0,18.5504,18.5504,18.5332,18.5389,57300.0
2005-03-09 13:50:00,32.4,32.5,32.38,32.45,125400.0,18.5446,18.6019,18.5332,18.5733,125400.0
2005-03-09 14:00:00,32.45,32.54,32.41,32.46,172400.0,18.5733,18.6248,18.5504,18.579,172400.0
2005-03-09 14:10:00,32.46,32.47,32.42,32.44,121700.0,18.579,18.5847,18.5561,18.5675,121700.0
2005-03-09 14:20:00,32.44,32.46,32.39,32.43,126300.0,18.5675,18.579,18.5389,18.5618,126300.0
2005-03-09 14:30:00,32.4,32.44,32.37,32.41,487100.0,18.5446,18.5675,18.5275,18.5504,487100.0
2005-03-09 14:40:00,32.39,32.47,32.38,32.4,168900.0,18.5389,18.5847,18.5332,18.5446,168900.0
2005-03-09 14:50:00,32.39,32.54,32.37,32.4,137600.0,18.5389,18.6248,18.5275,18.5446,137600.0
2005-03-09 15:00:00,32.4,32.46,32.37,32.46,228700.0,18.5446,18.579,18.5275,18.579,228700.0
2005-03-09 15:10:00,32.46,32.5,32.4,32.46,250400.0,18.579,18.6019,18.5446,18.579,250400.0
2005-03-09 15:20:00,32.46,32.59,32.46,32.57,249700.0,18.579,18.6534,18.579,18.6419,249700.0
2005-03-09 15:30:00,32.56,32.64,32.56,32.57,300600.0,18.6362,18.682,18.6362,18.6419,300600.0
2005-03-09 15:40:00,32.56,32.57,32.52,32.55,305400.0,18.6362,18.6419,18.6133,18.6305,305400.0
2005-03-09 15:50:00,32.55,32.55,32.52,32.54,318000.0,18.6305,18.6305,18.6133,18.6248,318000.0
2005-03-10 09:30:00,32.64,32.7,32.58,32.59,211100.0,18.682,18.7164,18.6477,18.6534,211100.0
2005-03-10 09:40:00,32.57,32.7,32.54,32.61,178600.0,18.6419,18.7164,18.6248,18.6648,178600.0
2005-03-10 09:50:00,32.62,32.71,32.6,32.68,507800.0,18.6706,18.7221,18.6591,18.7049,507800.0
2005-03-10 10:00:00,32.69,32.72,32.65,32.7,143300.0,18.7106,18.7278,18.6877,18.7164,143300.0
2005-03-10 10:10:00,32.7,32.71,32.65,32.68,137100.0,18.7164,18.7221,18.6877,18.7049,137100.0
2005-03-10 10:20:00,32.67,32.71,32.67,32.7,189200.0,18.6992,18.7221,18.6992,18.7164,189200.0
2005-03-10 10:30:00,32.69,32.72,32.66,32.71,197600.0,18.7106,18.7278,18.6935,18.7221,197600.0
2005-03-10 10:40:00,32.7,32.71,32.61,32.62,165100.0,18.7164,18.7221,18.6648,18.6706,165100.0
2005-03-10 10:50:00,32.61,32.64,32.58,32.58,135000.0,18.6648,18.682,18.6477,18.6477,135000.0
2005-03-10 11:00:00,32.58,32.64,32.58,32.59,354200.0,18.6477,18.682,18.6477,18.6534,354200.0
2005-03-10 11:10:00,32.59,32.64,32.51,32.64,157900.0,18.6534,18.682,18.6076,18.682,157900.0
2005-03-10 11:20:00,32.63,32.65,32.6,32.61,58800.0,18.6763,18.6877,18.6591,18.6648,58800.0
2005-03-10 11:30:00,32.61,32.62,32.57,32.6,183500.0,18.6648,18.6706,18.6419,18.6591,183500.0
2005-03-10 11:40:00,32.59,32.62,32.55,32.62,94000.0,18.6534,18.6706,18.6305,18.6706,94000.0
2005-03-10 11:50:00,32.62,32.63,32.58,32.59,66200.0,18.6706,18.6763,18.6477,18.6534,66200.0
2005-03-10 12:00:00,32.6,32.65,32.59,32.64,95900.0,18.6591,18.6877,18.6534,18.682,95900.0
2005-03-10 12:10:00,32.64,32.7,32.64,32.7,42900.0,18.682,18.7164,18.682,18.7164,42900.0
2005-03-10 12:20:00,32.69,32.7,32.67,32.69,42500.0,18.7106,18.7164,18.6992,18.7106,42500.0
2005-03-10 12:30:00,32.69,32.7,32.68,32.69,34000.0,18.7106,18.7164,18.7049,18.7106,34000.0
2005-03-10 12:40:00,32.69,32.7,32.67,32.67,26200.0,18.7106,18.7164,18.6992,18.6992,26200.0
2005-03-10 12:50:00,32.67,32.68,32.65,32.67,48500.0,18.6992,18.7049,18.6877,18.6992,48500.0
2005-03-10 13:00:00,32.65,32.68,32.64,32.66,107000.0,18.6877,18.7049,18.682,18.6935,107000.0
2005-03-10 13:10:00,32.66,32.67,32.65,32.65,53200.0,18.6935,18.6992,18.6877,18.6877,53200.0
2005-03-10 13:20:00,32.66,32.66,32.6,32.64,92200.0,18.6935,18.6935,18.6591,18.682,92200.0
2005-03-10 13:30:00,32.63,32.68,32.62,32.66,130200.0,18.6763,18.7049,18.6706,18.6935,130200.0
2005-03-10 13:40:00,32.66,32.75,32.66,32.75,124100.0,18.6935,18.745,18.6935,18.745,124100.0
2005-03-10 13:50:00,32.75,32.77,32.73,32.76,167900.0,18.745,18.7564,18.7335,18.7507,167900.0
2005-03-10 14:00:00,32.76,32.77,32.73,32.74,106800.0,18.7507,18.7564,18.7335,18.7392,106800.0
2005-03-10 14:10:00,32.73,32.79,32.73,32.77,58400.0,18.7335,18.7679,18.7335,18.7564,58400.0
2005-03-10 14:20:00,32.77,32.77,32.75,32.75,42000.0,18.7564,18.7564,18.745,18.745,42000.0
2005-03-10 14:30:00,32.76,32.77,32.74,32.75,88700.0,18.7507,18.7564,18.7392,18.745,88700.0
2005-03-10 14:40:00,32.75,32.77,32.73,32.76,86300.0,18.745,18.7564,18.7335,18.7507,86300.0
2005-03-10 14:50:00,32.76,32.77,32.74,32.76,40000.0,18.7507,18.7564,18.7392,18.7507,40000.0
2005-03-10 15:00:00,32.75,32.75,32.67,32.7,64400.0,18.745,18.745,18.6992,18.7164,64400.0
2005-03-10 15:10:00,32.7,32.73,32.7,32.7,60500.0,18.7164,18.7335,18.7164,18.7164,60500.0
2005-03-10 15:20:00,32.7,32.73,32.7,32.72,58500.0,18.7164,18.7335,18.7164,18.7278,58500.0
2005-03-10 15:30:00,32.72,32.74,32.7,32.7,257800.0,18.7278,18.7392,18.7164,18.7164,257800.0
2005-03-10 15:40:00,32.7,32.76,32.7,32.73,161300.0,18.7164,18.7507,18.7164,18.7335,161300.0
2005-03-10 15:50:00,32.73,32.75,32.7,32.74,168600.0,18.7335,18.745,18.7164,18.7392,168600.0
2005-03-11 09:30:00,32.75,32.8,32.6,32.61,143100.0,18.745,18.7736,18.6591,18.6648,143100.0
2005-03-11 09:40:00,32.61,32.73,32.6,32.73,64300.0,18.6648,18.7335,18.6591,18.7335,64300.0
2005-03-11 09:50:00,32.72,32.9,32.72,32.89,107800.0,18.7278,18.8308,18.7278,18.8251,107800.0
2005-03-11 10:00:00,32.87,32.92,32.75,32.75,129900.0,18.8137,18.8423,18.745,18.745,129900.0
2005-03-11 10:10:00,32.72,32.75,32.56,32.7,165700.0,18.7278,18.745,18.6362,18.7164,165700.0
2005-03-11 10:20:00,32.7,32.7,32.57,32.61,224700.0,18.7164,18.7164,18.6419,18.6648,224700.0
2005-03-11 10:30:00,32.61,32.72,32.56,32.71,70400.0,18.6648,18.7278,18.6362,18.7221,70400.0
2005-03-11 10:40:00,32.72,32.73,32.63,32.66,41000.0,18.7278,18.7335,18.6763,18.6935,41000.0
2005-03-11 10:50:00,32.65,32.66,32.6,32.65,121900.0,18.6877,18.6935,18.6591,18.6877,121900.0
2005-03-11 11:00:00,32.64,32.66,32.62,32.65,55900.0,18.682,18.6935,18.6706,18.6877,55900.0
2005-03-11 11:10:00,32.65,32.73,32.64,32.72,66700.0,18.6877,18.7335,18.682,18.7278,66700.0
2005-03-11 11:20:00,32.73,32.73,32.66,32.68,40400.0,18.7335,18.7335,18.6935,18.7049,40400.0
2005-03-11 11:30:00,32.67,32.69,32.65,32.65,56300.0,18.6992,18.7106,18.6877,18.6877,56300.0
2005-03-11 11:40:00,32.66,32.7,32.65,32.67,44700.0,18.6935,18.7164,18.6877,18.6992,44700.0
2005-03-11 11:50:00,32.67,32.68,32.65,32.65,40900.0,18.6992,18.7049,18.6877,18.6877,40900.0
2005-03-11 12:00:00,32.65,32.66,32.6,32.61,38900.0,18.6877,18.6935,18.6591,18.6648,38900.0
2005-03-11 12:10:00,32.62,32.65,32.6,32.65,127900.0,18.6706,18.6877,18.6591,18.6877,127900.0
2005-03-11 12:20:00,32.65,32.75,32.65,32.75,45900.0,18.6877,18.745,18.6877,18.745,45900.0
2005-03-11 12:30:00,32.75,32.78,32.73,32.74,43800.0,18.745,18.7621,18.7335,18.7392,43800.0
2005-03-11 12:40:00,32.73,32.77,32.67,32.77,66400.0,18.7335,18.7564,18.6992,18.7564,66400.0
2005-03-11 12:50:00,32.77,32.78,32.73,32.74,34300.0,18.7564,18.7621,18.7335,18.7392,34300.0
2005-03-11 13:00:00,32.74,32.78,32.7,32.71,56200.0,18.7392,18.7621,18.7164,18.7221,56200.0
2005-03-11 13:10:00,32.72,32.73,32.67,32.68,21900.0,18.7278,18.7335,18.6992,18.7049,21900.0
2005-03-11 13:20:00,32.68,32.7,32.68,32.69,13600.0,18.7049,18.7164,18.7049,18.7106,13600.0
2005-03-11 13:30:00,32.7,32.7,32.65,32.69,37200.0,18.7164,18.7164,18.6877,18.7106,37200.0
2005-03-11 13:40:00,32.69,32.69,32.6,32.65,138300.0,18.7106,18.7106,18.6591,18.6877,138300.0
2005-03-11 13:50:00,32.65,32.65,32.61,32.61,62900.0,18.6877,18.6877,18.6648,18.6648,62900.0
2005-03-11 14:00:00,32.61,32.64,32.6,32.63,99400.0,18.6648,18.682,18.6591,18.6763,99400.0
2005-03-11 14:10:00,32.63,32.65,32.63,32.64,77400.0,18.6763,18.6877,18.6763,18.682,77400.0
2005-03-11 14:20:00,32.64,32.66,32.62,32.63,30400.0,18.682,18.6935,18.6706,18.6763,30400.0
2005-03-11 14:30:00,32.63,32.66,32.6,32.64,35500.0,18.6763,18.6935,18.6591,18.682,35500.0
2005-03-11 14:40:00,32.63,32.66,32.62,32.63,28700.0,18.6763,18.6935,18.6706,18.6763,28700.0
2005-03-11 14:50:00,32.64,32.65,32.55,32.6,100200.0,18.682,18.6877,18.6305,18.6591,100200.0
2005-03-11 15:00:00,32.59,32.61,32.52,32.6,96300.0,18.6534,18.6648,18.6133,18.6591,96300.0
2005-03-11 15:10:00,32.59,32.61,32.54,32.55,61800.0,18.6534,18.6648,18.6248,18.6305,61800.0
2005-03-11 15:20:00,32.55,32.56,32.52,32.56,64500.0,18.6305,18.6362,18.6133,18.6362,64500.0
2005-03-11 15:30:00,32.55,32.56,32.51,32.55,119900.0,18.6305,18.6362,18.6076,18.6305,119900.0
2005-03-11 15:40:00,32.55,32.62,32.52,32.59,122400.0,18.6305,18.6706,18.6133,18.6534,122400.0
2005-03-11 15:50:00,32.6,32.6,32.55,32.56,171500.0,18.6591,18.6591,18.6305,18.6362,171500.0
2005-03-14 09:30:00,32.54,32.86,32.54,32.83,132400.0,18.6248,18.8079,18.6248,18.7908,132400.0
2005-03-14 09:40:00,32.84,32.84,32.57,32.65,174200.0,18.7965,18.7965,18.6419,18.6877,174200.0
2005-03-14 09:50:00,32.67,32.71,32.64,32.71,99000.0,18.6992,18.7221,18.682,18.7221,99000.0
2005-03-14 10:00:00,32.69,32.71,32.66,32.7,68700.0,18.7106,18.7221,18.6935,18.7164,68700.0
2005-03-14 10:10:00,32.7,32.72,32.61,32.67,141900.0,18.7164,18.7278,18.6648,18.6992,141900.0
2005-03-14 10:20:00,32.68,32.74,32.61,32.71,177800.0,18.7049,18.7392,18.6648,18.7221,177800.0
2005-03-14 10:30:00,32.72,32.81,32.71,32.8,142400.0,18.7278,18.7793,18.7221,18.7736,142400.0
2005-03-14 10:40:00,32.83,32.83,32.74,32.74,140200.0,18.7908,18.7908,18.7392,18.7392,140200.0
2005-03-14 10:50:00,32.74,32.78,32.74,32.77,97300.0,18.7392,18.7621,18.7392,18.7564,97300.0
2005-03-14 11:00:00,32.77,32.78,32.74,32.75,109400.0,18.7564,18.7621,18.7392,18.745,109400.0
2005-03-14 11:10:00,32.74,32.77,32.71,32.76,60300.0,18.7392,18.7564,18.7221,18.7507,60300.0
2005-03-14 11:20:00,32.76,32.78,32.74,32.77,51300.0,18.7507,18.7621,18.7392,18.7564,51300.0
2005-03-14 11:30:00,32.78,32.78,32.75,32.77,79900.0,18.7621,18.7621,18.745,18.7564,79900.0
2005-03-14 11:40:00,32.77,32.8,32.75,32.78,89700.0,18.7564,18.7736,18.745,18.7621,89700.0
2005-03-14 11:50:00,32.79,32.87,32.79,32.85,98000.0,18.7679,18.8137,18.7679,18.8022,98000.0
2005-03-14 12:00:00,32.85,32.93,32.85,32.93,91200.0,18.8022,18.848,18.8022,18.848,91200.0
2005-03-14 12:10:00,32.93,32.94,32.9,32.9,50100.0,18.848,18.8537,18.8308,18.8308,50100.0
2005-03-14 12:20:00,32.93,32.93,32.87,32.87,40600.0,18.848,18.848,18.8137,18.8137,40600.0
2005-03-14 12:30:00,32.87,32.88,32.81,32.82,63800.0,18.8137,18.8194,18.7793,18.785,63800.0
2005-03-14 12:40:00,32.82,32.88,32.81,32.85,57600.0,18.785,18.8194,18.7793,18.8022,57600.0
2005-03-14 12:50:00,32.84,32.89,32.81,32.81,122700.0,18.7965,18.8251,18.7793,18.7793,122700.0
2005-03-14 13:00:00,32.8,32.84,32.8,32.81,64100.0,18.7736,18.7965,18.7736,18.7793,64100.0
2005-03-14 13:10:00,32.8,32.85,32.8,32.81,65500.0,18.7736,18.8022,18.7736,18.7793,65500.0
2005-03-14 13:20:00,32.8,32.8,32.76,32.78,67300.0,18.7736,18.7736,18.7507,18.7621,67300.0
2005-03-14 13:30:00,32.78,32.83,32.76,32.82,123100.0,18.7621,18.7908,18.7507,18.785,123100.0
2005-03-14 13:40:00,32.81,32.83,32.77,32.78,98000.0,18.7793,18.7908,18.7564,18.7621,98000.0
2005-03-14 13:50:00,32.79,32.8,32.76,32.8,38100.0,18.7679,18.7736,18.7507,18.7736,38100.0
2005-03-14 14:00:00,32.79,32.81,32.78,32.81,49600.0,18.7679,18.7793,18.7621,18.7793,49600.0
2005-03-14 14:10:00,32.8,32.8,32.76,32.77,69200.0,18.7736,18.7736,18.7507,18.7564,69200.0
2005-03-14 14:20:00,32.77,32.77,32.75,32.75,101800.0,18.7564,18.7564,18.745,18.745,101800.0
2005-03-14 14:30:00,32.76,32.81,32.74,32.81,105500.0,18.7507,18.7793,18.7392,18.7793,105500.0
2005-03-14 14:40:00,32.78,32.83,32.78,32.79,119700.0,18.7621,18.7908,18.7621,18.7679,119700.0
2005-03-14 14:50:00,32.8,32.8,32.77,32.78,53600.0,18.7736,18.7736,18.7564,18.7621,53600.0
2005-03-14 15:00:00,32.79,32.83,32.78,32.78,101800.0,18.7679,18.7908,18.7621,18.7621,101800.0
2005-03-14 15:10:00,32.78,32.82,32.77,32.82,136900.0,18.7621,18.785,18.7564,18.785,136900.0
2005-03-14 15:20:00,32.81,32.92,32.81,32.91,243800.0,18.7793,18.8423,18.7793,18.8366,243800.0
2005-03-14 15:30:00,32.92,32.97,32.91,32.95,218200.0,18.8423,18.8709,18.8366,18.8594,218200.0
2005-03-14 15:40:00,32.94,32.94,32.84,32.92,223300.0,18.8537,18.8537,18.7965,18.8423,223300.0
2005-03-14 15:50:00,32.93,33.0,32.92,32.96,324600.0,18.848,18.8881,18.8423,18.8652,324600.0
2005-03-15 09:30:00,33.01,33.07,32.79,32.79,192200.0,18.8938,18.9281,18.7679,18.7679,192200.0
2005-03-15 09:40:00,32.79,32.98,32.75,32.88,115600.0,18.7679,18.8766,18.745,18.8194,115600.0
2005-03-15 09:50:00,32.89,33.0,32.86,32.95,81300.0,18.8251,18.8881,18.8079,18.8594,81300.0
2005-03-15 10:00:00,32.95,32.95,32.79,32.84,72100.0,18.8594,18.8594,18.7679,18.7965,72100.0
2005-03-15 10:10:00,32.87,32.91,32.76,32.85,90500.0,18.8137,18.8366,18.7507,18.8022,90500.0
2005-03-15 10:20:00,32.85,32.9,32.82,32.87,48700.0,18.8022,18.8308,18.785,18.8137,48700.0
2005-03-15 10:30:00,32.86,32.88,32.82,32.83,56600.0,18.8079,18.8194,18.785,18.7908,56600.0
2005-03-15 10:40:00,32.83,32.87,32.82,32.83,151000.0,18.7908,18.8137,18.785,18.7908,151000.0
2005-03-15 10:50:00,32.85,32.89,32.84,32.86,73500.0,18.8022,18.8251,18.7965,18.8079,73500.0
2005-03-15 11:00:00,32.85,32.9,32.82,32.84,97200.0,18.8022,18.8308,18.785,18.7965,97200.0
2005-03-15 11:10:00,32.84,32.87,32.78,32.79,61700.0,18.7965,18.8137,18.7621,18.7679,61700.0
2005-03-15 11:20:00,32.8,32.83,32.75,32.78,95100.0,18.7736,18.7908,18.745,18.7621,95100.0
2005-03-15 11:30:00,32.78,32.79,32.69,32.72,97500.0,18.7621,18.7679,18.7106,18.7278,97500.0
2005-03-15 11:40:00,32.7,32.76,32.65,32.69,121800.0,18.7164,18.7507,18.6877,18.7106,121800.0
2005-03-15 11:50:00,32.68,32.72,32.63,32.63,74600.0,18.7049,18.7278,18.6763,18.6763,74600.0
2005-03-15 12:00:00,32.62,32.64,32.57,32.6,135400.0,18.6706,18.682,18.6419,18.6591,135400.0
2005-03-15 12:10:00,32.58,32.73,32.56,32.7,89900.0,18.6477,18.7335,18.6362,18.7164,89900.0
2005-03-15 12:20:00,32.66,32.71,32.65,32.67,29700.0,18.6935,18.7221,18.6877,18.6992,29700.0
2005-03-15 12:30:00,32.68,32.7,32.61,32.65,63000.0,18.7049,18.7164,18.6648,18.6877,63000.0
2005-03-15 12:40:00,32.65,32.72,32.61,32.69,44000.0,18.6877,18.7278,18.6648,18.7106,44000.0
2005-03-15 12:50:00,32.71,32.71,32.62,32.63,50600.0,18.7221,18.7221,18.6706,18.6763,50600.0
2005-03-15 13:00:00,32.63,32.64,32.57,32.59,83200.0,18.6763,18.682,18.6419,18.6534,83200.0
2005-03-15 13:10:00,32.58,32.63,32.54,32.6,99400.0,18.6477,18.6763,18.6248,18.6591,99400.0
2005-03-15 13:20:00,32.59,32.61,32.52,32.59,54200.0,18.6534,18.6648,18.6133,18.6534,54200.0
2005-03-15 13:30:00,32.59,32.6,32.46,32.46,92200.0,18.6534,18.6591,18.579,18.579,92200.0
2005-03-15 13:40:00,32.47,32.52,32.42,32.51,96200.0,18.5847,18.6133,18.5561,18.6076,96200.0
2005-03-15 13:50:00,32.52,32.52,32.41,32.45,70400.0,18.6133,18.6133,18.5504,18.5733,70400.0
2005-03-15 14:00:00,32.45,32.51,32.43,32.47,93400.0,18.5733,18.6076,18.5618,18.5847,93400.0
2005-03-15 14:10:00,32.47,32.49,32.32,32.32,139800.0,18.5847,18.5962,18.4989,18.4989,139800.0
2005-03-15 14:20:00,32.31,32.41,32.29,32.4,177300.0,18.4931,18.5504,18.4817,18.5446,177300.0
2005-03-15 14:30:00,32.38,32.46,32.34,32.45,84800.0,18.5332,18.579,18.5103,18.5733,84800.0
2005-03-15 14:40:00,32.46,32.47,32.38,32.46,77200.0,18.579,18.5847,18.5332,18.579,77200.0
2005-03-15 14:50:00,32.44,32.53,32.44,32.49,102400.0,18.5675,18.6191,18.5675,18.5962,102400.0
2005-03-15 15:00:00,32.49,32.56,32.49,32.55,80100.0,18.5962,18.6362,18.5962,18.6305,80100.0
2005-03-15 15:10:00,32.55,32.55,32.5,32.5,81300.0,18.6305,18.6305,18.6019,18.6019,81300.0
2005-03-15 15:20:00,32.51,32.51,32.49,32.49,69400.0,18.6076,18.6076,18.5962,18.5962,69400.0
2005-03-15 15:30:00,32.49,32.56,32.47,32.56,86400.0,18.5962,18.6362,18.5847,18.6362,86400.0
2005-03-15 15:40:00,32.55,32.56,32.48,32.49,122000.0,18.6305,18.6362,18.5904,18.5962,122000.0
2005-03-15 15:50:00,32.48,32.54,32.47,32.47,154000.0,18.5904,18.6248,18.5847,18.5847,154000.0
2005-03-16 09:30:00,32.3,32.48,32.05,32.2,183400.0,18.4874,18.5904,18.3443,18.4302,183400.0
2005-03-16 09:40:00,32.25,32.39,32.05,32.34,82800.0,18.4588,18.5389,18.3443,18.5103,82800.0
2005-03-16 09:50:00,32.32,32.39,32.25,32.32,61400.0,18.4989,18.5389,18.4588,18.4989,61400.0
2005-03-16 10:00:00,32.31,32.37,32.25,32.35,122800.0,18.4931,18.5275,18.4588,18.516,122800.0
2005-03-16 10:10:00,32.36,32.46,32.35,32.43,84800.0,18.5218,18.579,18.516,18.5618,84800.0
2005-03-16 10:20:00,32.42,32.44,32.29,32.31,45800.0,18.5561,18.5675,18.4817,18.4931,45800.0
2005-03-16 10:30:00,32.32,32.32,32.18,32.23,154700.0,18.4989,18.4989,18.4187,18.4473,154700.0
2005-03-16 10:40:00,32.23,32.24,32.15,32.2,75900.0,18.4473,18.4531,18.4016,18.4302,75900.0
2005-03-16 10:50:00,32.21,32.28,32.19,32.2,58000.0,18.4359,18.476,18.4244,18.4302,58000.0
2005-03-16 11:00:00,32.2,32.25,32.15,32.24,78400.0,18.4302,18.4588,18.4016,18.4531,78400.0
2005-03-16 11:10:00,32.25,32.25,32.17,32.19,41200.0,18.4588,18.4588,18.413,18.4244,41200.0
2005-03-16 11:20:00,32.19,32.23,32.18,32.22,63700.0,18.4244,18.4473,18.4187,18.4416,63700.0
2005-03-16 11:30:00,32.23,32.28,32.22,32.23,64000.0,18.4473,18.476,18.4416,18.4473,64000.0
2005-03-16 11:40:00,32.22,32.25,32.19,32.2,56200.0,18.4416,18.4588,18.4244,18.4302,56200.0
2005-03-16 11:50:00,32.2,32.29,32.19,32.21,53400.0,18.4302,18.4817,18.4244,18.4359,53400.0
2005-03-16 12:00:00,32.21,32.25,32.21,32.25,27300.0,18.4359,18.4588,18.4359,18.4588,27300.0
2005-03-16 12:10:00,32.24,32.26,32.22,32.25,44600.0,18.4531,18.4645,18.4416,18.4588,44600.0
2005-03-16 12:20:00,32.24,32.24,32.16,32.19,67400.0,18.4531,18.4531,18.4073,18.4244,67400.0
2005-03-16 12:30:00,32.21,32.23,32.19,32.22,44400.0,18.4359,18.4473,18.4244,18.4416,44400.0
2005-03-16 12:40:00,32.22,32.27,32.22,32.25,35800.0,18.4416,18.4702,18.4416,18.4588,35800.0
2005-03-16 12:50:00,32.25,32.29,32.25,32.29,55600.0,18.4588,18.4817,18.4588,18.4817,55600.0
2005-03-16 13:00:00,32.29,32.33,32.28,32.31,85500.0,18.4817,18.5046,18.476,18.4931,85500.0
2005-03-16 13:10:00,32.32,32.35,32.25,32.29,48000.0,18.4989,18.516,18.4588,18.4817,48000.0
2005-03-16 13:20:00,32.29,32.31,32.27,32.3,36600.0,18.4817,18.4931,18.4702,18.4874,36600.0
2005-03-16 13:30:00,32.3,32.32,32.25,32.25,53700.0,18.4874,18.4989,18.4588,18.4588,53700.0
2005-03-16 13:40:00,32.26,32.31,32.25,32.27,35000.0,18.4645,18.4931,18.4588,18.4702,35000.0
2005-03-16 13:50:00,32.26,32.27,32.18,32.22,48100.0,18.4645,18.4702,18.4187,18.4416,48100.0
2005-03-16 14:00:00,32.22,32.24,32.15,32.22,52500.0,18.4416,18.4531,18.4016,18.4416,52500.0
2005-03-16 14:10:00,32.21,32.28,32.21,32.26,42700.0,18.4359,18.476,18.4359,18.4645,42700.0
2005-03-16 14:20:00,32.26,32.28,32.23,32.24,52600.0,18.4645,18.476,18.4473,18.4531,52600.0
2005-03-16 14:30:00,32.24,32.24,32.19,32.21,46900.0,18.4531,18.4531,18.4244,18.4359,46900.0
2005-03-16 14:40:00,32.21,32.22,32.18,32.19,51900.0,18.4359,18.4416,18.4187,18.4244,51900.0
2005-03-16 14:50:00,32.18,32.24,32.18,32.19,64400.0,18.4187,18.4531,18.4187,18.4244,64400.0
2005-03-16 15:00:00,32.19,32.29,32.18,32.29,73900.0,18.4244,18.4817,18.4187,18.4817,73900.0
2005-03-16 15:10:00,32.29,32.3,32.23,32.24,67500.0,18.4817,18.4874,18.4473,18.4531,67500.0
2005-03-16 15:20:00,32.25,32.25,32.17,32.23,74100.0,18.4588,18.4588,18.413,18.4473,74100.0
2005-03-16 15:30:00,32.22,32.32,32.21,32.31,154500.0,18.4416,18.4989,18.4359,18.4931,154500.0
2005-03-16 15:40:00,32.32,32.34,32.3,32.33,133100.0,18.4989,18.5103,18.4874,18.5046,133100.0
2005-03-16 15:50:00,32.34,32.39,32.32,32.32,351800.0,18.5103,18.5389,18.4989,18.4989,351800.0
2005-03-17 09:30:00,32.03,32.32,32.03,32.18,175800.0,18.3329,18.4989,18.3329,18.4187,175800.0
2005-03-17 09:40:00,32.18,32.18,31.9,31.96,224200.0,18.4187,18.4187,18.2585,18.2928,224200.0
2005-03-17 09:50:00,31.96,31.97,31.89,31.95,129600.0,18.2928,18.2985,18.2527,18.2871,129600.0
2005-03-17 10:00:00,31.95,31.95,31.9,31.93,111800.0,18.2871,18.2871,18.2585,18.2756,111800.0
2005-03-17 10:10:00,31.92,31.93,31.87,31.89,88600.0,18.2699,18.2756,18.2413,18.2527,88600.0
2005-03-17 10:20:00,31.89,31.9,31.88,31.9,110700.0,18.2527,18.2585,18.247,18.2585,110700.0
2005-03-17 10:30:00,31.9,31.9,31.86,31.87,111600.0,18.2585,18.2585,18.2356,18.2413,111600.0
2005-03-17 10:40:00,31.87,31.87,31.73,31.74,180500.0,18.2413,18.2413,18.1612,18.1669,180500.0
2005-03-17 10:50:00,31.74,31.83,31.74,31.78,197400.0,18.1669,18.2184,18.1669,18.1898,197400.0
2005-03-17 11:00:00,31.78,31.8,31.74,31.75,101200.0,18.1898,18.2012,18.1669,18.1726,101200.0
2005-03-17 11:10:00,31.72,31.79,31.72,31.78,164200.0,18.1554,18.1955,18.1554,18.1898,164200.0
2005-03-17 11:20:00,31.78,31.87,31.77,31.83,87600.0,18.1898,18.2413,18.1841,18.2184,87600.0
2005-03-17 11:30:00,31.84,31.87,31.82,31.86,74600.0,18.2241,18.2413,18.2127,18.2356,74600.0
2005-03-17 11:40:00,31.86,31.87,31.82,31.87,95000.0,18.2356,18.2413,18.2127,18.2413,95000.0
2005-03-17 11:50:00,31.87,31.87,31.83,31.86,43000.0,18.2413,18.2413,18.2184,18.2356,43000.0
2005-03-17 12:00:00,31.85,31.94,31.85,31.94,221400.0,18.2298,18.2814,18.2298,18.2814,221400.0
2005-03-17 12:10:00,31.94,31.96,31.9,31.92,186100.0,18.2814,18.2928,18.2585,18.2699,186100.0
2005-03-17 12:20:00,31.92,31.94,31.92,31.92,51400.0,18.2699,18.2814,18.2699,18.2699,51400.0
2005-03-17 12:30:00,31.93,32.0,31.92,31.97,74800.0,18.2756,18.3157,18.2699,18.2985,74800.0
2005-03-17 12:40:00,31.97,31.97,31.87,31.91,73900.0,18.2985,18.2985,18.2413,18.2642,73900.0
2005-03-17 12:50:00,31.93,31.94,31.91,31.91,42600.0,18.2756,18.2814,18.2642,18.2642,42600.0
2005-03-17 13:00:00,31.91,31.92,31.87,31.87,51800.0,18.2642,18.2699,18.2413,18.2413,51800.0
2005-03-17 13:10:00,31.88,31.91,31.85,31.89,69600.0,18.247,18.2642,18.2298,18.2527,69600.0
2005-03-17 13:20:00,31.89,31.9,31.88,31.89,44600.0,18.2527,18.2585,18.247,18.2527,44600.0
2005-03-17 13:30:00,31.88,31.93,31.86,31.93,145100.0,18.247,18.2756,18.2356,18.2756,145100.0
2005-03-17 13:40:00,31.94,31.94,31.89,31.91,68100.0,18.2814,18.2814,18.2527,18.2642,68100.0
2005-03-17 13:50:00,31.92,31.95,31.85,31.86,52000.0,18.2699,18.2871,18.2298,18.2356,52000.0
2005-03-17 14:00:00,31.85,31.89,31.8,31.88,203700.0,18.2298,18.2527,18.2012,18.247,203700.0
2005-03-17 14:10:00,31.89,31.93,31.87,31.89,162100.0,18.2527,18.2756,18.2413,18.2527,162100.0
2005-03-17 14:20:00,31.9,31.94,31.89,31.9,111300.0,18.2585,18.2814,18.2527,18.2585,111300.0
2005-03-17 14:30:00,31.9,31.92,31.85,31.89,109300.0,18.2585,18.2699,18.2298,18.2527,109300.0
2005-03-17 14:40:00,31.9,31.92,31.86,31.87,105900.0,18.2585,18.2699,18.2356,18.2413,105900.0
2005-03-17 14:50:00,31.87,31.93,31.87,31.91,88800.0,18.2413,18.2756,18.2413,18.2642,88800.0
2005-03-17 15:00:00,31.91,31.95,31.89,31.94,67000.0,18.2642,18.2871,18.2527,18.2814,67000.0
2005-03-17 15:10:00,31.94,31.95,31.91,31.92,157400.0,18.2814,18.2871,18.2642,18.2699,157400.0
2005-03-17 15:20:00,31.92,31.92,31.89,31.89,100200.0,18.2699,18.2699,18.2527,18.2527,100200.0
2005-03-17 15:30:00,31.9,31.91,31.87,31.87,182200.0,18.2585,18.2642,18.2413,18.2413,182200.0
2005-03-17 15:40:00,31.86,31.88,31.7,31.75,282300.0,18.2356,18.247,18.144,18.1726,282300.0
2005-03-17 15:50:00,31.7,31.82,31.68,31.8,471300.0,18.144,18.2127,18.1325,18.2012,471300.0
2005-03-18 09:30:00,31.83,31.95,31.61,31.66,1865500.0,18.2184,18.2871,18.0925,18.1211,1865500.0
2005-03-18 09:40:00,31.65,31.8,31.6,31.65,229600.0,18.1154,18.2012,18.0868,18.1154,229600.0
2005-03-18 09:50:00,31.66,31.77,31.56,31.56,173600.0,18.1211,18.1841,18.0639,18.0639,173600.0
2005-03-18 10:00:00,31.55,31.67,31.3,31.59,316900.0,18.0581,18.1268,17.915,18.081,316900.0
2005-03-18 10:10:00,31.57,31.65,31.55,31.56,142600.0,18.0696,18.1154,18.0581,18.0639,142600.0
2005-03-18 10:20:00,31.55,31.61,31.52,31.56,115800.0,18.0581,18.0925,18.041,18.0639,115800.0
2005-03-18 10:30:00,31.55,31.57,31.41,31.42,174400.0,18.0581,18.0696,17.978,17.9837,174400.0
2005-03-18 10:40:00,31.41,31.6,31.4,31.6,130500.0,17.978,18.0868,17.9723,18.0868,130500.0
2005-03-18 10:50:00,31.6,31.73,31.58,31.73,161800.0,18.0868,18.1612,18.0753,18.1612,161800.0
2005-03-18 11:00:00,31.73,31.77,31.67,31.68,141100.0,18.1612,18.1841,18.1268,18.1325,141100.0
2005-03-18 11:10:00,31.68,31.7,31.65,31.68,87900.0,18.1325,18.144,18.1154,18.1325,87900.0
2005-03-18 11:20:00,31.66,31.78,31.66,31.77,131100.0,18.1211,18.1898,18.1211,18.1841,131100.0
2005-03-18 11:30:00,31.77,31.8,31.71,31.77,133100.0,18.1841,18.2012,18.1497,18.1841,133100.0
2005-03-18 11:40:00,31.77,31.85,31.77,31.78,100500.0,18.1841,18.2298,18.1841,18.1898,100500.0
2005-03-18 11:50:00,31.77,31.84,31.77,31.84,78400.0,18.1841,18.2241,18.1841,18.2241,78400.0
2005-03-18 12:00:00,31.83,31.86,31.83,31.86,49100.0,18.2184,18.2356,18.2184,18.2356,49100.0
2005-03-18 12:10:00,31.85,31.89,31.84,31.87,65400.0,18.2298,18.2527,18.2241,18.2413,65400.0
2005-03-18 12:20:00,31.87,31.89,31.79,31.8,89700.0,18.2413,18.2527,18.1955,18.2012,89700.0
2005-03-18 12:30:00,31.79,31.8,31.72,31.74,93000.0,18.1955,18.2012,18.1554,18.1669,93000.0
2005-03-18 12:40:00,31.74,31.75,31.73,31.75,50100.0,18.1669,18.1726,18.1612,18.1726,50100.0
2005-03-18 12:50:00,31.75,31.75,31.74,31.75,59000.0,18.1726,18.1726,18.1669,18.1726,59000.0
2005-03-18 13:00:00,31.74,31.75,31.64,31.68,107600.0,18.1669,18.1726,18.1096,18.1325,107600.0
2005-03-18 13:10:00,31.68,31.74,31.68,31.71,68200.0,18.1325,18.1669,18.1325,18.1497,68200.0
2005-03-18 13:20:00,31.7,31.71,31.65,31.67,122600.0,18.144,18.1497,18.1154,18.1268,122600.0
2005-03-18 13:30:00,31.67,31.73,31.67,31.73,85000.0,18.1268,18.1612,18.1268,18.1612,85000.0
2005-03-18 13:40:00,31.72,31.75,31.63,31.68,107600.0,18.1554,18.1726,18.1039,18.1325,107600.0
2005-03-18 13:50:00,31.68,31.71,31.66,31.71,78900.0,18.1325,18.1497,18.1211,18.1497,78900.0
2005-03-18 14:00:00,31.71,31.78,31.7,31.72,119800.0,18.1497,18.1898,18.144,18.1554,119800.0
2005-03-18 14:10:00,31.7,31.73,31.69,31.72,79800.0,18.144,18.1612,18.1383,18.1554,79800.0
2005-03-18 14:20:00,31.72,31.75,31.72,31.72,76700.0,18.1554,18.1726,18.1554,18.1554,76700.0
2005-03-18 14:30:00,31.72,31.8,31.7,31.8,196900.0,18.1554,18.2012,18.144,18.2012,196900.0
2005-03-18 14:40:00,31.79,31.84,31.74,31.77,91100.0,18.1955,18.2241,18.1669,18.1841,91100.0
2005-03-18 14:50:00,31.76,31.78,31.73,31.77,80400.0,18.1783,18.1898,18.1612,18.1841,80400.0
2005-03-18 15:00:00,31.77,31.79,31.74,31.75,116700.0,18.1841,18.1955,18.1669,18.1726,116700.0
2005-03-18 15:10:00,31.75,31.79,31.73,31.74,178700.0,18.1726,18.1955,18.1612,18.1669,178700.0
2005-03-18 15:20:00,31.73,31.77,31.73,31.75,222600.0,18.1612,18.1841,18.1612,18.1726,222600.0
2005-03-18 15:30:00,31.74,31.76,31.69,31.7,184500.0,18.1669,18.1783,18.1383,18.144,184500.0
2005-03-18 15:40:00,31.7,31.88,31.68,31.88,273700.0,18.144,18.247,18.1325,18.247,273700.0
2005-03-18 15:50:00,31.88,31.91,31.83,31.84,333300.0,18.247,18.2642,18.2184,18.2241,333300.0
2005-03-21 09:30:00,31.75,31.77,31.52,31.73,154000.0,18.1726,18.1841,18.041,18.1612,154000.0
2005-03-21 09:40:00,31.73,31.79,31.66,31.75,112300.0,18.1612,18.1955,18.1211,18.1726,112300.0
2005-03-21 09:50:00,31.77,31.81,31.74,31.8,114300.0,18.1841,18.2069,18.1669,18.2012,114300.0
2005-03-21 10:00:00,31.8,31.8,31.7,31.71,81600.0,18.2012,18.2012,18.144,18.1497,81600.0
2005-03-21 10:10:00,31.7,31.78,31.7,31.75,133000.0,18.144,18.1898,18.144,18.1726,133000.0
2005-03-21 10:20:00,31.74,31.76,31.67,31.71,175300.0,18.1669,18.1783,18.1268,18.1497,175300.0
2005-03-21 10:30:00,31.71,31.71,31.53,31.62,127200.0,18.1497,18.1497,18.0467,18.0982,127200.0
2005-03-21 10:40:00,31.62,31.63,31.57,31.6,87200.0,18.0982,18.1039,18.0696,18.0868,87200.0
2005-03-21 10:50:00,31.6,31.66,31.57,31.64,66600.0,18.0868,18.1211,18.0696,18.1096,66600.0
2005-03-21 11:00:00,31.66,31.66,31.57,31.64,47300.0,18.1211,18.1211,18.0696,18.1096,47300.0
2005-03-21 11:10:00,31.63,31.66,31.56,31.63,64800.0,18.1039,18.1211,18.0639,18.1039,64800.0
2005-03-21 11:20:00,31.65,31.74,31.63,31.71,49100.0,18.1154,18.1669,18.1039,18.1497,49100.0
2005-03-21 11:30:00,31.7,31.72,31.65,31.68,40000.0,18.144,18.1554,18.1154,18.1325,40000.0
2005-03-21 11:40:00,31.68,31.71,31.64,31.65,33100.0,18.1325,18.1497,18.1096,18.1154,33100.0
2005-03-21 11:50:00,31.65,31.67,31.61,31.67,39500.0,18.1154,18.1268,18.0925,18.1268,39500.0
2005-03-21 12:00:00,31.66,31.77,31.64,31.71,96400.0,18.1211,18.1841,18.1096,18.1497,96400.0
2005-03-21 12:10:00,31.71,31.8,31.7,31.78,67900.0,18.1497,18.2012,18.144,18.1898,67900.0
2005-03-21 12:20:00,31.78,31.78,31.72,31.74,27000.0,18.1898,18.1898,18.1554,18.1669,27000.0
2005-03-21 12:30:00,31.74,31.74,31.69,31.72,48300.0,18.1669,18.1669,18.1383,18.1554,48300.0
2005-03-21 12:40:00,31.72,31.72,31.67,31.7,45300.0,18.1554,18.1554,18.1268,18.144,45300.0
2005-03-21 12:50:00,31.7,31.7,31.67,31.67,17200.0,18.144,18.144,18.1268,18.1268,17200.0
2005-03-21 13:00:00,31.67,31.71,31.63,31.68,28000.0,18.1268,18.1497,18.1039,18.1325,28000.0
2005-03-21 13:10:00,31.68,31.68,31.65,31.67,22700.0,18.1325,18.1325,18.1154,18.1268,22700.0
2005-03-21 13:20:00,31.66,31.69,31.64,31.64,47000.0,18.1211,18.1383,18.1096,18.1096,47000.0
2005-03-21 13:30:00,31.64,31.66,31.64,31.66,53700.0,18.1096,18.1211,18.1096,18.1211,53700.0
2005-03-21 13:40:00,31.66,31.7,31.65,31.68,57600.0,18.1211,18.144,18.1154,18.1325,57600.0
2005-03-21 13:50:00,31.69,31.71,31.67,31.67,33400.0,18.1383,18.1497,18.1268,18.1268,33400.0
2005-03-21 14:00:00,31.66,31.72,31.64,31.72,43800.0,18.1211,18.1554,18.1096,18.1554,43800.0
2005-03-21 14:10:00,31.73,31.73,31.64,31.72,50100.0,18.1612,18.1612,18.1096,18.1554,50100.0
2005-03-21 14:20:00,31.72,31.76,31.69,31.74,62900.0,18.1554,18.1783,18.1383,18.1669,62900.0
2005-03-21 14:30:00,31.75,31.82,31.74,31.79,69900.0,18.1726,18.2127,18.1669,18.1955,69900.0
2005-03-21 14:40:00,31.79,31.83,31.74,31.74,46700.0,18.1955,18.2184,18.1669,18.1669,46700.0
2005-03-21 14:50:00,31.74,31.75,31.72,31.75,30300.0,18.1669,18.1726,18.1554,18.1726,30300.0
2005-03-21 15:00:00,31.75,31.81,31.73,31.8,117900.0,18.1726,18.2069,18.1612,18.2012,117900.0
2005-03-21 15:10:00,31.8,31.8,31.73,31.75,59000.0,18.2012,18.2012,18.1612,18.1726,59000.0
2005-03-21 15:20:00,31.76,31.87,31.75,31.83,86000.0,18.1783,18.2413,18.1726,18.2184,86000.0
2005-03-21 15:30:00,31.82,31.83,31.76,31.8,64000.0,18.2127,18.2184,18.1783,18.2012,64000.0
2005-03-21 15:40:00,31.8,31.83,31.73,31.79,83900.0,18.2012,18.2184,18.1612,18.1955,83900.0
2005-03-21 15:50:00,31.78,31.79,31.69,31.69,189300.0,18.1898,18.1955,18.1383,18.1383,189300.0
2005-03-22 09:30:00,31.68,31.8,31.62,31.78,189500.0,18.1325,18.2012,18.0982,18.1898,189500.0
2005-03-22 09:40:00,31.77,31.78,31.65,31.66,131100.0,18.1841,18.1898,18.1154,18.1211,131100.0
2005-03-22 09:50:00,31.65,31.82,31.61,31.78,135800.0,18.1154,18.2127,18.0925,18.1898,135800.0
2005-03-22 10:00:00,31.77,31.83,31.71,31.78,110100.0,18.1841,18.2184,18.1497,18.1898,110100.0
2005-03-22 10:10:00,31.78,31.8,31.65,31.65,79600.0,18.1898,18.2012,18.1154,18.1154,79600.0
2005-03-22 10:20:00,31.66,31.83,31.66,31.8,112100.0,18.1211,18.2184,18.1211,18.2012,112100.0
2005-03-22 10:30:00,31.8,31.85,31.78,31.81,360200.0,18.2012,18.2298,18.1898,18.2069,360200.0
2005-03-22 10:40:00,31.81,31.83,31.77,31.78,162100.0,18.2069,18.2184,18.1841,18.1898,162100.0
2005-03-22 10:50:00,31.78,31.82,31.78,31.8,126700.0,18.1898,18.2127,18.1898,18.2012,126700.0
2005-03-22 11:00:00,31.8,31.81,31.78,31.78,116000.0,18.2012,18.2069,18.1898,18.1898,116000.0
2005-03-22 11:10:00,31.78,31.79,31.77,31.78,87300.0,18.1898,18.1955,18.1841,18.1898,87300.0
2005-03-22 11:20:00,31.78,31.78,31.72,31.77,90100.0,18.1898,18.1898,18.1554,18.1841,90100.0
2005-03-22 11:30:00,31.73,31.8,31.73,31.79,26200.0,18.1612,18.2012,18.1612,18.1955,26200.0
2005-03-22 11:40:00,31.79,31.8,31.78,31.78,47300.0,18.1955,18.2012,18.1898,18.1898,47300.0
2005-03-22 11:50:00,31.78,31.85,31.78,31.82,61400.0,18.1898,18.2298,18.1898,18.2127,61400.0
2005-03-22 12:00:00,31.82,31.85,31.81,31.81,48700.0,18.2127,18.2298,18.2069,18.2069,48700.0
2005-03-22 12:10:00,31.81,31.83,31.78,31.79,45800.0,18.2069,18.2184,18.1898,18.1955,45800.0
2005-03-22 12:20:00,31.78,31.83,31.78,31.82,31200.0,18.1898,18.2184,18.1898,18.2127,31200.0
2005-03-22 12:30:00,31.82,31.85,31.82,31.83,38800.0,18.2127,18.2298,18.2127,18.2184,38800.0
2005-03-22 12:40:00,31.84,31.84,31.8,31.81,23100.0,18.2241,18.2241,18.2012,18.2069,23100.0
2005-03-22 12:50:00,31.81,31.84,31.8,31.81,27400.0,18.2069,18.2241,18.2012,18.2069,27400.0
2005-03-22 13:00:00,31.8,31.82,31.79,31.79,25000.0,18.2012,18.2127,18.1955,18.1955,25000.0
2005-03-22 13:10:00,31.79,31.81,31.79,31.81,39000.0,18.1955,18.2069,18.1955,18.2069,39000.0
2005-03-22 13:20:00,31.8,31.83,31.79,31.82,48000.0,18.2012,18.2184,18.1955,18.2127,48000.0
2005-03-22 13:30:00,31.82,31.83,31.78,31.79,49200.0,18.2127,18.2184,18.1898,18.1955,49200.0
2005-03-22 13:40:00,31.79,31.89,31.79,31.89,63100.0,18.1955,18.2527,18.1955,18.2527,63100.0
2005-03-22 13:50:00,31.89,31.91,31.87,31.9,64600.0,18.2527,18.2642,18.2413,18.2585,64600.0
2005-03-22 14:00:00,31.9,31.91,31.85,31.86,173200.0,18.2585,18.2642,18.2298,18.2356,173200.0
2005-03-22 14:10:00,31.86,31.9,31.82,31.84,66000.0,18.2356,18.2585,18.2127,18.2241,66000.0
2005-03-22 14:20:00,31.84,31.86,31.7,31.77,193500.0,18.2241,18.2356,18.144,18.1841,193500.0
2005-03-22 14:30:00,31.76,31.83,31.68,31.73,127000.0,18.1783,18.2184,18.1325,18.1612,127000.0
2005-03-22 14:40:00,31.71,31.73,31.61,31.63,205400.0,18.1497,18.1612,18.0925,18.1039,205400.0
2005-03-22 14:50:00,31.64,31.76,31.64,31.73,178700.0,18.1096,18.1783,18.1096,18.1612,178700.0
2005-03-22 15:00:00,31.71,31.75,31.69,31.69,123500.0,18.1497,18.1726,18.1383,18.1383,123500.0
2005-03-22 15:10:00,31.7,31.72,31.57,31.61,141500.0,18.144,18.1554,18.0696,18.0925,141500.0
2005-03-22 15:20:00,31.6,31.61,31.56,31.58,171000.0,18.0868,18.0925,18.0639,18.0753,171000.0
2005-03-22 15:30:00,31.58,31.58,31.5,31.52,140900.0,18.0753,18.0753,18.0295,18.041,140900.0
2005-03-22 15:40:00,31.51,31.56,31.5,31.52,209800.0,18.0352,18.0639,18.0295,18.041,209800.0
2005-03-22 15:50:00,31.52,31.55,31.43,31.45,225400.0,18.041,18.0581,17.9895,18.0009,225400.0
2005-03-23 09:30:00,31.55,31.69,31.41,31.43,236200.0,18.0581,18.1383,17.978,17.9895,236200.0
2005-03-23 09:40:00,31.43,31.49,31.4,31.48,351100.0,17.9895,18.0238,17.9723,18.0181,351100.0
2005-03-23 09:50:00,31.47,31.47,31.38,31.41,245300.0,18.0123,18.0123,17.9608,17.978,245300.0
2005-03-23 10:00:00,31.41,31.56,31.4,31.56,209600.0,17.978,18.0639,17.9723,18.0639,209600.0
2005-03-23 10:10:00,31.56,31.63,31.49,31.62,122200.0,18.0639,18.1039,18.0238,18.0982,122200.0
2005-03-23 10:20:00,31.63,31.67,31.59,31.63,122200.0,18.1039,18.1268,18.081,18.1039,122200.0
2005-03-23 10:30:00,31.62,31.67,31.55,31.61,101500.0,18.0982,18.1268,18.0581,18.0925,101500.0
2005-03-23 10:40:00,31.6,31.65,31.57,31.64,161800.0,18.0868,18.1154,18.0696,18.1096,161800.0
2005-03-23 10:50:00,31.63,31.7,31.57,31.64,188800.0,18.1039,18.144,18.0696,18.1096,188800.0
2005-03-23 11:00:00,31.63,31.64,31.6,31.61,146200.0,18.1039,18.1096,18.0868,18.0925,146200.0
2005-03-23 11:10:00,31.62,31.68,31.61,31.68,113300.0,18.0982,18.1325,18.0925,18.1325,113300.0
2005-03-23 11:20:00,31.68,31.72,31.68,31.7,67400.0,18.1325,18.1554,18.1325,18.144,67400.0
2005-03-23 11:30:00,31.71,31.71,31.62,31.66,93600.0,18.1497,18.1497,18.0982,18.1211,93600.0
2005-03-23 11:40:00,31.65,31.66,31.61,31.63,55900.0,18.1154,18.1211,18.0925,18.1039,55900.0
2005-03-23 11:50:00,31.64,31.68,31.59,31.66,70800.0,18.1096,18.1325,18.081,18.1211,70800.0
2005-03-23 12:00:00,31.66,31.74,31.65,31.72,96300.0,18.1211,18.1669,18.1154,18.1554,96300.0
2005-03-23 12:10:00,31.7,31.78,31.7,31.74,107000.0,18.144,18.1898,18.144,18.1669,107000.0
2005-03-23 12:20:00,31.73,31.75,31.65,31.65,51200.0,18.1612,18.1726,18.1154,18.1154,51200.0
2005-03-23 12:30:00,31.66,31.66,31.64,31.64,43400.0,18.1211,18.1211,18.1096,18.1096,43400.0
2005-03-23 12:40:00,31.65,31.65,31.61,31.65,45500.0,18.1154,18.1154,18.0925,18.1154,45500.0
2005-03-23 12:50:00,31.65,31.65,31.64,31.64,39900.0,18.1154,18.1154,18.1096,18.1096,39900.0
2005-03-23 13:00:00,31.65,31.65,31.63,31.64,43100.0,18.1154,18.1154,18.1039,18.1096,43100.0
2005-03-23 13:10:00,31.64,31.64,31.6,31.62,38100.0,18.1096,18.1096,18.0868,18.0982,38100.0
2005-03-23 13:20:00,31.62,31.63,31.59,31.59,54700.0,18.0982,18.1039,18.081,18.081,54700.0
2005-03-23 13:30:00,31.58,31.59,31.54,31.55,71000.0,18.0753,18.081,18.0524,18.0581,71000.0
2005-03-23 13:40:00,31.55,31.6,31.53,31.53,109500.0,18.0581,18.0868,18.0467,18.0467,109500.0
2005-03-23 13:50:00,31.53,31.58,31.53,31.57,46100.0,18.0467,18.0753,18.0467,18.0696,46100.0
2005-03-23 14:00:00,31.57,31.62,31.56,31.58,49700.0,18.0696,18.0982,18.0639,18.0753,49700.0
2005-03-23 14:10:00,31.57,31.61,31.53,31.53,72700.0,18.0696,18.0925,18.0467,18.0467,72700.0
2005-03-23 14:20:00,31.53,31.57,31.52,31.56,53300.0,18.0467,18.0696,18.041,18.0639,53300.0
2005-03-23 14:30:00,31.55,31.61,31.55,31.59,140800.0,18.0581,18.0925,18.0581,18.081,140800.0
2005-03-23 14:40:00,31.6,31.61,31.57,31.58,154300.0,18.0868,18.0925,18.0696,18.0753,154300.0
2005-03-23 14:50:00,31.58,31.6,31.55,31.56,194800.0,18.0753,18.0868,18.0581,18.0639,194800.0
2005-03-23 15:00:00,31.56,31.58,31.51,31.52,126600.0,18.0639,18.0753,18.0352,18.041,126600.0
2005-03-23 15:10:00,31.53,31.54,31.5,31.51,201200.0,18.0467,18.0524,18.0295,18.0352,201200.0
2005-03-23 15:20:00,31.52,31.58,31.49,31.55,117300.0,18.041,18.0753,18.0238,18.0581,117300.0
2005-03-23 15:30:00,31.54,31.56,31.51,31.54,115400.0,18.0524,18.0639,18.0352,18.0524,115400.0
2005-03-23 15:40:00,31.55,31.61,31.55,31.55,133800.0,18.0581,18.0925,18.0581,18.0581,133800.0
2005-03-23 15:50:00,31.55,31.55,31.4,31.42,593000.0,18.0581,18.0581,17.9723,17.9837,593000.0
2005-03-24 09:30:00,31.56,31.61,31.45,31.61,169600.0,18.0639,18.0925,18.0009,18.0925,169600.0
2005-03-24 09:40:00,31.6,31.71,31.45,31.6,77700.0,18.0868,18.1497,18.0009,18.0868,77700.0
2005-03-24 09:50:00,31.6,31.7,31.6,31.66,87900.0,18.0868,18.144,18.0868,18.1211,87900.0
2005-03-24 10:00:00,31.68,31.7,31.57,31.62,117900.0,18.1325,18.144,18.0696,18.0982,117900.0
2005-03-24 10:10:00,31.63,31.68,31.6,31.67,85700.0,18.1039,18.1325,18.0868,18.1268,85700.0
2005-03-24 10:20:00,31.65,31.67,31.55,31.6,85300.0,18.1154,18.1268,18.0581,18.0868,85300.0
2005-03-24 10:30:00,31.62,31.66,31.5,31.54,86800.0,18.0982,18.1211,18.0295,18.0524,86800.0
2005-03-24 10:40:00,31.52,31.59,31.5,31.58,75500.0,18.041,18.081,18.0295,18.0753,75500.0
2005-03-24 10:50:00,31.59,31.68,31.59,31.68,52700.0,18.081,18.1325,18.081,18.1325,52700.0
2005-03-24 11:00:00,31.66,31.67,31.56,31.57,103900.0,18.1211,18.1268,18.0639,18.0696,103900.0
2005-03-24 11:10:00,31.57,31.59,31.51,31.58,68800.0,18.0696,18.081,18.0352,18.0753,68800.0
2005-03-24 11:20:00,31.58,31.64,31.58,31.63,43800.0,18.0753,18.1096,18.0753,18.1039,43800.0
2005-03-24 11:30:00,31.63,31.63,31.57,31.58,63900.0,18.1039,18.1039,18.0696,18.0753,63900.0
2005-03-24 11:40:00,31.58,31.6,31.55,31.6,58300.0,18.0753,18.0868,18.0581,18.0868,58300.0
2005-03-24 11:50:00,31.61,31.63,31.56,31.59,48800.0,18.0925,18.1039,18.0639,18.081,48800.0
2005-03-24 12:00:00,31.58,31.63,31.58,31.61,71500.0,18.0753,18.1039,18.0753,18.0925,71500.0
2005-03-24 12:10:00,31.61,31.61,31.57,31.59,62800.0,18.0925,18.0925,18.0696,18.081,62800.0
2005-03-24 12:20:00,31.59,31.63,31.57,31.61,57000.0,18.081,18.1039,18.0696,18.0925,57000.0
2005-03-24 12:30:00,31.61,31.61,31.58,31.61,76800.0,18.0925,18.0925,18.0753,18.0925,76800.0
2005-03-24 12:40:00,31.6,31.61,31.58,31.59,31900.0,18.0868,18.0925,18.0753,18.081,31900.0
2005-03-24 12:50:00,31.59,31.6,31.54,31.59,48000.0,18.081,18.0868,18.0524,18.081,48000.0
2005-03-24 13:00:00,31.6,31.65,31.58,31.65,30700.0,18.0868,18.1154,18.0753,18.1154,30700.0
2005-03-24 13:10:00,31.65,31.65,31.6,31.62,41100.0,18.1154,18.1154,18.0868,18.0982,41100.0
2005-03-24 13:20:00,31.64,31.65,31.61,31.62,38000.0,18.1096,18.1154,18.0925,18.0982,38000.0
2005-03-24 13:30:00,31.62,31.64,31.62,31.63,69400.0,18.0982,18.1096,18.0982,18.1039,69400.0
2005-03-24 13:40:00,31.64,31.67,31.63,31.66,54600.0,18.1096,18.1268,18.1039,18.1211,54600.0
2005-03-24 13:50:00,31.66,31.67,31.62,31.65,52700.0,18.1211,18.1268,18.0982,18.1154,52700.0
2005-03-24 14:00:00,31.65,31.7,31.65,31.7,37300.0,18.1154,18.144,18.1154,18.144,37300.0
2005-03-24 14:10:00,31.7,31.79,31.69,31.73,144300.0,18.144,18.1955,18.1383,18.1612,144300.0
2005-03-24 14:20:00,31.72,31.74,31.7,31.73,61700.0,18.1554,18.1669,18.144,18.1612,61700.0
2005-03-24 14:30:00,31.73,31.75,31.71,31.73,56800.0,18.1612,18.1726,18.1497,18.1612,56800.0
2005-03-24 14:40:00,31.74,31.74,31.69,31.7,71000.0,18.1669,18.1669,18.1383,18.144,71000.0
2005-03-24 14:50:00,31.7,31.75,31.7,31.75,31600.0,18.144,18.1726,18.144,18.1726,31600.0
2005-03-24 15:00:00,31.74,31.76,31.67,31.69,67100.0,18.1669,18.1783,18.1268,18.1383,67100.0
2005-03-24 15:10:00,31.69,31.71,31.67,31.69,70600.0,18.1383,18.1497,18.1268,18.1383,70600.0
2005-03-24 15:20:00,31.68,31.68,31.61,31.62,113500.0,18.1325,18.1325,18.0925,18.0982,113500.0
2005-03-24 15:30:00,31.61,31.64,31.59,31.61,162100.0,18.0925,18.1096,18.081,18.0925,162100.0
2005-03-24 15:40:00,31.6,31.61,31.57,31.58,100100.0,18.0868,18.0925,18.0696,18.0753,100100.0
2005-03-24 15:50:00,31.58,31.6,31.54,31.59,158700.0,18.0753,18.0868,18.0524,18.081,158700.0
2005-03-28 09:30:00,31.41,31.65,31.4,31.62,217800.0,17.978,18.1154,17.9723,18.0982,217800.0
2005-03-28 09:40:00,31.58,31.76,31.51,31.74,88700.0,18.0753,18.1783,18.0352,18.1669,88700.0
2005-03-28 09:50:00,31.73,31.73,31.59,31.59,39000.0,18.1612,18.1612,18.081,18.081,39000.0
2005-03-28 10:00:00,31.6,31.64,31.53,31.53,60500.0,18.0868,18.1096,18.0467,18.0467,60500.0
2005-03-28 10:10:00,31.53,31.68,31.53,31.65,57500.0,18.0467,18.1325,18.0467,18.1154,57500.0
2005-03-28 10:20:00,31.64,31.68,31.55,31.6,71800.0,18.1096,18.1325,18.0581,18.0868,71800.0
2005-03-28 10:30:00,31.59,31.62,31.51,31.52,93400.0,18.081,18.0982,18.0352,18.041,93400.0
2005-03-28 10:40:00,31.51,31.58,31.44,31.57,98300.0,18.0352,18.0753,17.9952,18.0696,98300.0
2005-03-28 10:50:00,31.56,31.59,31.53,31.57,40000.0,18.0639,18.081,18.0467,18.0696,40000.0
2005-03-28 11:00:00,31.58,31.59,31.46,31.48,63800.0,18.0753,18.081,18.0066,18.0181,63800.0
2005-03-28 11:10:00,31.48,31.53,31.48,31.52,118400.0,18.0181,18.0467,18.0181,18.041,118400.0
2005-03-28 11:20:00,31.52,31.54,31.5,31.54,98600.0,18.041,18.0524,18.0295,18.0524,98600.0
2005-03-28 11:30:00,31.54,31.59,31.53,31.59,50300.0,18.0524,18.081,18.0467,18.081,50300.0
2005-03-28 11:40:00,31.59,31.6,31.56,31.59,49600.0,18.081,18.0868,18.0639,18.081,49600.0
2005-03-28 11:50:00,31.6,31.6,31.46,31.5,94400.0,18.0868,18.0868,18.0066,18.0295,94400.0
2005-03-28 12:00:00,31.5,31.52,31.45,31.49,54000.0,18.0295,18.041,18.0009,18.0238,54000.0
2005-03-28 12:10:00,31.5,31.57,31.49,31.55,93600.0,18.0295,18.0696,18.0238,18.0581,93600.0
2005-03-28 12:20:00,31.54,31.56,31.52,31.52,54300.0,18.0524,18.0639,18.041,18.041,54300.0
2005-03-28 12:30:00,31.54,31.55,31.5,31.5,50200.0,18.0524,18.0581,18.0295,18.0295,50200.0
2005-03-28 12:40:00,31.5,31.51,31.49,31.5,35100.0,18.0295,18.0352,18.0238,18.0295,35100.0
2005-03-28 12:50:00,31.49,31.49,31.45,31.48,43500.0,18.0238,18.0238,18.0009,18.0181,43500.0
2005-03-28 13:00:00,31.5,31.5,31.45,31.48,73100.0,18.0295,18.0295,18.0009,18.0181,73100.0
2005-03-28 13:10:00,31.48,31.56,31.48,31.55,55600.0,18.0181,18.0639,18.0181,18.0581,55600.0
2005-03-28 13:20:00,31.56,31.64,31.56,31.61,61400.0,18.0639,18.1096,18.0639,18.0925,61400.0
2005-03-28 13:30:00,31.62,31.64,31.58,31.58,54100.0,18.0982,18.1096,18.0753,18.0753,54100.0
2005-03-28 13:40:00,31.59,31.65,31.58,31.63,63400.0,18.081,18.1154,18.0753,18.1039,63400.0
2005-03-28 13:50:00,31.63,31.64,31.6,31.6,41600.0,18.1039,18.1096,18.0868,18.0868,41600.0
2005-03-28 14:00:00,31.59,31.6,31.57,31.58,46400.0,18.081,18.0868,18.0696,18.0753,46400.0
2005-03-28 14:10:00,31.58,31.6,31.54,31.55,71600.0,18.0753,18.0868,18.0524,18.0581,71600.0
2005-03-28 14:20:00,31.54,31.61,31.5,31.6,63500.0,18.0524,18.0925,18.0295,18.0868,63500.0
2005-03-28 14:30:00,31.61,31.65,31.6,31.64,33800.0,18.0925,18.1154,18.0868,18.1096,33800.0
2005-03-28 14:40:00,31.65,31.68,31.61,31.65,131200.0,18.1154,18.1325,18.0925,18.1154,131200.0
2005-03-28 14:50:00,31.65,31.73,31.65,31.69,74400.0,18.1154,18.1612,18.1154,18.1383,74400.0
2005-03-28 15:00:00,31.69,31.71,31.66,31.68,45500.0,18.1383,18.1497,18.1211,18.1325,45500.0
2005-03-28 15:10:00,31.68,31.75,31.66,31.74,92100.0,18.1325,18.1726,18.1211,18.1669,92100.0
2005-03-28 15:20:00,31.75,31.75,31.66,31.67,102100.0,18.1726,18.1726,18.1211,18.1268,102100.0
2005-03-28 15:30:00,31.67,31.72,31.63,31.71,82600.0,18.1268,18.1554,18.1039,18.1497,82600.0
2005-03-28 15:40:00,31.71,31.71,31.59,31.6,115400.0,18.1497,18.1497,18.081,18.0868,115400.0
2005-03-28 15:50:00,31.6,31.61,31.48,31.53,328800.0,18.0868,18.0925,18.0181,18.0467,328800.0
2005-03-29 09:30:00,31.34,31.4,31.17,31.39,187800.0,17.9379,17.9723,17.8406,17.9666,187800.0
2005-03-29 09:40:00,31.39,31.42,31.24,31.24,254900.0,17.9666,17.9837,17.8807,17.8807,254900.0
2005-03-29 09:50:00,31.22,31.28,31.19,31.27,224100.0,17.8693,17.9036,17.8521,17.8979,224100.0
2005-03-29 10:00:00,31.28,31.28,31.13,31.17,163800.0,17.9036,17.9036,17.8177,17.8406,163800.0
2005-03-29 10:10:00,31.17,31.23,31.15,31.21,163600.0,17.8406,17.875,17.8292,17.8635,163600.0
2005-03-29 10:20:00,31.19,31.28,31.17,31.17,175900.0,17.8521,17.9036,17.8406,17.8406,175900.0
2005-03-29 10:30:00,31.18,31.27,31.18,31.27,135100.0,17.8464,17.8979,17.8464,17.8979,135100.0
2005-03-29 10:40:00,31.28,31.3,31.18,31.24,134500.0,17.9036,17.915,17.8464,17.8807,134500.0
2005-03-29 10:50:00,31.24,31.34,31.24,31.27,232400.0,17.8807,17.9379,17.8807,17.8979,232400.0
2005-03-29 11:00:00,31.26,31.28,31.24,31.27,88200.0,17.8921,17.9036,17.8807,17.8979,88200.0
2005-03-29 11:10:00,31.27,31.28,31.25,31.26,82300.0,17.8979,17.9036,17.8864,17.8921,82300.0
2005-03-29 11:20:00,31.27,31.33,31.26,31.33,144100.0,17.8979,17.9322,17.8921,17.9322,144100.0
2005-03-29 11:30:00,31.32,31.34,31.31,31.33,58300.0,17.9265,17.9379,17.9208,17.9322,58300.0
2005-03-29 11:40:00,31.33,31.34,31.27,31.28,44100.0,17.9322,17.9379,17.8979,17.9036,44100.0
2005-03-29 11:50:00,31.27,31.31,31.25,31.29,113600.0,17.8979,17.9208,17.8864,17.9093,113600.0
2005-03-29 12:00:00,31.29,31.3,31.23,31.24,70100.0,17.9093,17.915,17.875,17.8807,70100.0
2005-03-29 12:10:00,31.26,31.28,31.23,31.24,58600.0,17.8921,17.9036,17.875,17.8807,58600.0
2005-03-29 12:20:00,31.23,31.29,31.23,31.27,49300.0,17.875,17.9093,17.875,17.8979,49300.0
2005-03-29 12:30:00,31.29,31.3,31.26,31.26,34900.0,17.9093,17.915,17.8921,17.8921,34900.0
2005-03-29 12:40:00,31.26,31.3,31.26,31.28,40500.0,17.8921,17.915,17.8921,17.9036,40500.0
2005-03-29 12:50:00,31.27,31.28,31.24,31.26,42900.0,17.8979,17.9036,17.8807,17.8921,42900.0
2005-03-29 13:00:00,31.26,31.26,31.19,31.19,108800.0,17.8921,17.8921,17.8521,17.8521,108800.0
2005-03-29 13:10:00,31.19,31.21,31.17,31.19,102000.0,17.8521,17.8635,17.8406,17.8521,102000.0
2005-03-29 13:20:00,31.18,31.23,31.15,31.2,130800.0,17.8464,17.875,17.8292,17.8578,130800.0
2005-03-29 13:30:00,31.2,31.31,31.2,31.3,41900.0,17.8578,17.9208,17.8578,17.915,41900.0
2005-03-29 13:40:00,31.29,31.31,31.22,31.23,73700.0,17.9093,17.9208,17.8693,17.875,73700.0
2005-03-29 13:50:00,31.22,31.22,31.15,31.19,106500.0,17.8693,17.8693,17.8292,17.8521,106500.0
2005-03-29 14:00:00,31.19,31.19,31.14,31.17,149400.0,17.8521,17.8521,17.8235,17.8406,149400.0
2005-03-29 14:10:00,31.17,31.19,31.13,31.13,80700.0,17.8406,17.8521,17.8177,17.8177,80700.0
2005-03-29 14:20:00,31.14,31.15,31.1,31.12,127500.0,17.8235,17.8292,17.8006,17.812,127500.0
2005-03-29 14:30:00,31.12,31.17,31.1,31.16,50100.0,17.812,17.8406,17.8006,17.8349,50100.0
2005-03-29 14:40:00,31.16,31.17,31.11,31.16,64700.0,17.8349,17.8406,17.8063,17.8349,64700.0
2005-03-29 14:50:00,31.16,31.19,31.15,31.16,87000.0,17.8349,17.8521,17.8292,17.8349,87000.0
2005-03-29 15:00:00,31.16,31.16,31.09,31.15,106600.0,17.8349,17.8349,17.7948,17.8292,106600.0
2005-03-29 15:10:00,31.15,31.17,31.09,31.09,191600.0,17.8292,17.8406,17.7948,17.7948,191600.0
2005-03-29 15:20:00,31.09,31.18,31.09,31.13,187400.0,17.7948,17.8464,17.7948,17.8177,187400.0
2005-03-29 15:30:00,31.13,31.16,31.08,31.14,211200.0,17.8177,17.8349,17.7891,17.8235,211200.0
2005-03-29 15:40:00,31.14,31.15,31.04,31.05,369400.0,17.8235,17.8292,17.7662,17.772,369400.0
2005-03-29 15:50:00,31.05,31.06,30.96,31.02,366000.0,17.772,17.7777,17.7204,17.7548,366000.0
2005-03-30 09:30:00,30.98,31.26,30.98,31.14,250300.0,17.7319,17.8921,17.7319,17.8235,250300.0
2005-03-30 09:40:00,31.14,31.24,31.1,31.14,113000.0,17.8235,17.8807,17.8006,17.8235,113000.0
2005-03-30 09:50:00,31.13,31.17,31.1,31.14,96000.0,17.8177,17.8406,17.8006,17.8235,96000.0
2005-03-30 10:00:00,31.14,31.21,31.12,31.19,111600.0,17.8235,17.8635,17.812,17.8521,111600.0
2005-03-30 10:10:00,31.2,31.21,31.13,31.19,88800.0,17.8578,17.8635,17.8177,17.8521,88800.0
2005-03-30 10:20:00,31.18,31.25,31.18,31.25,84400.0,17.8464,17.8864,17.8464,17.8864,84400.0
2005-03-30 10:30:00,31.24,31.33,31.24,31.31,203800.0,17.8807,17.9322,17.8807,17.9208,203800.0
2005-03-30 10:40:00,31.31,31.45,31.3,31.44,162400.0,17.9208,18.0009,17.915,17.9952,162400.0
2005-03-30 10:50:00,31.45,31.5,31.43,31.47,152200.0,18.0009,18.0295,17.9895,18.0123,152200.0
2005-03-30 11:00:00,31.47,31.47,31.38,31.41,103800.0,18.0123,18.0123,17.9608,17.978,103800.0
2005-03-30 11:10:00,31.41,31.45,31.37,31.44,122300.0,17.978,18.0009,17.9551,17.9952,122300.0
2005-03-30 11:20:00,31.45,31.48,31.43,31.48,80300.0,18.0009,18.0181,17.9895,18.0181,80300.0
2005-03-30 11:30:00,31.48,31.5,31.47,31.5,78700.0,18.0181,18.0295,18.0123,18.0295,78700.0
2005-03-30 11:40:00,31.49,31.58,31.48,31.56,75700.0,18.0238,18.0753,18.0181,18.0639,75700.0
2005-03-30 11:50:00,31.55,31.56,31.37,31.42,126100.0,18.0581,18.0639,17.9551,17.9837,126100.0
2005-03-30 12:00:00,31.41,31.49,31.41,31.44,75300.0,17.978,18.0238,17.978,17.9952,75300.0
2005-03-30 12:10:00,31.43,31.49,31.43,31.49,48500.0,17.9895,18.0238,17.9895,18.0238,48500.0
2005-03-30 12:20:00,31.49,31.5,31.47,31.48,46200.0,18.0238,18.0295,18.0123,18.0181,46200.0
2005-03-30 12:30:00,31.48,31.49,31.45,31.47,37100.0,18.0181,18.0238,18.0009,18.0123,37100.0
2005-03-30 12:40:00,31.47,31.5,31.45,31.5,64600.0,18.0123,18.0295,18.0009,18.0295,64600.0
2005-03-30 12:50:00,31.5,31.55,31.49,31.54,68800.0,18.0295,18.0581,18.0238,18.0524,68800.0
2005-03-30 13:00:00,31.53,31.53,31.39,31.42,151000.0,18.0467,18.0467,17.9666,17.9837,151000.0
2005-03-30 13:10:00,31.41,31.42,31.38,31.4,57000.0,17.978,17.9837,17.9608,17.9723,57000.0
2005-03-30 13:20:00,31.41,31.46,31.4,31.46,52400.0,17.978,18.0066,17.9723,18.0066,52400.0
2005-03-30 13:30:00,31.46,31.49,31.45,31.48,60100.0,18.0066,18.0238,18.0009,18.0181,60100.0
2005-03-30 13:40:00,31.47,31.49,31.45,31.46,43100.0,18.0123,18.0238,18.0009,18.0066,43100.0
2005-03-30 13:50:00,31.46,31.53,31.46,31.52,67700.0,18.0066,18.0467,18.0066,18.041,67700.0
2005-03-30 14:00:00,31.52,31.6,31.52,31.58,57400.0,18.041,18.0868,18.041,18.0753,57400.0
2005-03-30 14:10:00,31.56,31.59,31.51,31.53,60300.0,18.0639,18.081,18.0352,18.0467,60300.0
2005-03-30 14:20:00,31.52,31.55,31.47,31.53,119500.0,18.041,18.0581,18.0123,18.0467,119500.0
2005-03-30 14:30:00,31.52,31.56,31.49,31.51,92500.0,18.041,18.0639,18.0238,18.0352,92500.0
2005-03-30 14:40:00,31.5,31.5,31.41,31.46,81000.0,18.0295,18.0295,17.978,18.0066,81000.0
2005-03-30 14:50:00,31.45,31.56,31.44,31.53,93000.0,18.0009,18.0639,17.9952,18.0467,93000.0
2005-03-30 15:00:00,31.53,31.59,31.52,31.55,125100.0,18.0467,18.081,18.041,18.0581,125100.0
2005-03-30 15:10:00,31.54,31.56,31.52,31.54,67900.0,18.0524,18.0639,18.041,18.0524,67900.0
2005-03-30 15:20:00,31.53,31.59,31.53,31.53,106000.0,18.0467,18.081,18.0467,18.0467,106000.0
2005-03-30 15:30:00,31.54,31.57,31.54,31.56,85200.0,18.0524,18.0696,18.0524,18.0639,85200.0
2005-03-30 15:40:00,31.56,31.66,31.54,31.63,223400.0,18.0639,18.1211,18.0524,18.1039,223400.0
2005-03-30 15:50:00,31.62,31.68,31.59,31.64,285600.0,18.0982,18.1325,18.081,18.1096,285600.0
2005-03-31 09:30:00,31.6,31.6,31.3,31.31,249700.0,18.0868,18.0868,17.915,17.9208,249700.0
2005-03-31 09:40:00,31.31,31.4,31.19,31.2,198500.0,17.9208,17.9723,17.8521,17.8578,198500.0
2005-03-31 09:50:00,31.21,31.45,31.2,31.45,292000.0,17.8635,18.0009,17.8578,18.0009,292000.0
2005-03-31 10:00:00,31.46,31.51,31.34,31.38,284500.0,18.0066,18.0352,17.9379,17.9608,284500.0
2005-03-31 10:10:00,31.38,31.46,31.38,31.41,167100.0,17.9608,18.0066,17.9608,17.978,167100.0
2005-03-31 10:20:00,31.4,31.4,31.35,31.37,215900.0,17.9723,17.9723,17.9437,17.9551,215900.0
2005-03-31 10:30:00,31.38,31.38,31.3,31.32,87400.0,17.9608,17.9608,17.915,17.9265,87400.0
2005-03-31 10:40:00,31.32,31.41,31.31,31.38,77700.0,17.9265,17.978,17.9208,17.9608,77700.0
2005-03-31 10:50:00,31.4,31.41,31.28,31.32,102800.0,17.9723,17.978,17.9036,17.9265,102800.0
2005-03-31 11:00:00,31.32,31.45,31.31,31.43,143000.0,17.9265,18.0009,17.9208,17.9895,143000.0
2005-03-31 11:10:00,31.42,31.45,31.36,31.37,106100.0,17.9837,18.0009,17.9494,17.9551,106100.0
2005-03-31 11:20:00,31.38,31.41,31.32,31.37,63500.0,17.9608,17.978,17.9265,17.9551,63500.0
2005-03-31 11:30:00,31.37,31.4,31.25,31.26,154900.0,17.9551,17.9723,17.8864,17.8921,154900.0
2005-03-31 11:40:00,31.25,31.27,31.09,31.17,105500.0,17.8864,17.8979,17.7948,17.8406,105500.0
2005-03-31 11:50:00,31.17,31.29,31.14,31.29,88100.0,17.8406,17.9093,17.8235,17.9093,88100.0
2005-03-31 12:00:00,31.29,31.3,31.27,31.28,76000.0,17.9093,17.915,17.8979,17.9036,76000.0
2005-03-31 12:10:00,31.27,31.28,31.17,31.19,80900.0,17.8979,17.9036,17.8406,17.8521,80900.0
2005-03-31 12:20:00,31.19,31.25,31.18,31.23,26500.0,17.8521,17.8864,17.8464,17.875,26500.0
2005-03-31 12:30:00,31.23,31.27,31.22,31.26,50300.0,17.875,17.8979,17.8693,17.8921,50300.0
2005-03-31 12:40:00,31.26,31.28,31.26,31.28,52900.0,17.8921,17.9036,17.8921,17.9036,52900.0
2005-03-31 12:50:00,31.25,31.29,31.24,31.29,62800.0,17.8864,17.9093,17.8807,17.9093,62800.0
2005-03-31 13:00:00,31.29,31.31,31.25,31.25,34600.0,17.9093,17.9208,17.8864,17.8864,34600.0
2005-03-31 13:10:00,31.25,31.27,31.25,31.27,30200.0,17.8864,17.8979,17.8864,17.8979,30200.0
2005-03-31 13:20:00,31.27,31.3,31.25,31.29,27700.0,17.8979,17.915,17.8864,17.9093,27700.0
2005-03-31 13:30:00,31.3,31.31,31.24,31.26,82500.0,17.915,17.9208,17.8807,17.8921,82500.0
2005-03-31 13:40:00,31.26,31.27,31.23,31.23,58800.0,17.8921,17.8979,17.875,17.875,58800.0
2005-03-31 13:50:00,31.23,31.25,31.22,31.24,50900.0,17.875,17.8864,17.8693,17.8807,50900.0
2005-03-31 14:00:00,31.24,31.25,31.2,31.23,104800.0,17.8807,17.8864,17.8578,17.875,104800.0
2005-03-31 14:10:00,31.24,31.28,31.23,31.24,135500.0,17.8807,17.9036,17.875,17.8807,135500.0
2005-03-31 14:20:00,31.24,31.25,31.2,31.2,90900.0,17.8807,17.8864,17.8578,17.8578,90900.0
2005-03-31 14:30:00,31.2,31.22,31.19,31.2,201700.0,17.8578,17.8693,17.8521,17.8578,201700.0
2005-03-31 14:40:00,31.2,31.21,31.17,31.2,145700.0,17.8578,17.8635,17.8406,17.8578,145700.0
2005-03-31 14:50:00,31.2,31.21,31.18,31.19,116100.0,17.8578,17.8635,17.8464,17.8521,116100.0
2005-03-31 15:00:00,31.2,31.21,31.19,31.19,79100.0,17.8578,17.8635,17.8521,17.8521,79100.0
2005-03-31 15:10:00,31.19,31.21,31.18,31.21,156400.0,17.8521,17.8635,17.8464,17.8635,156400.0
2005-03-31 15:20:00,31.2,31.22,31.18,31.19,176500.0,17.8578,17.8693,17.8464,17.8521,176500.0
2005-03-31 15:30:00,31.18,31.2,31.16,31.18,113500.0,17.8464,17.8578,17.8349,17.8464,113500.0
2005-03-31 15:40:00,31.18,31.22,31.13,31.14,224100.0,17.8464,17.8693,17.8177,17.8235,224100.0
2005-03-31 15:50:00,31.14,31.19,31.13,31.16,271000.0,17.8235,17.8521,17.8177,17.8349,271000.0
2005-04-01 09:30:00,31.2,31.45,31.2,31.4,231200.0,17.8578,18.0009,17.8578,17.9723,231200.0
2005-04-01 09:40:00,31.4,31.52,31.39,31.46,112900.0,17.9723,18.041,17.9666,18.0066,112900.0
2005-04-01 09:50:00,31.44,31.5,31.39,31.5,83000.0,17.9952,18.0295,17.9666,18.0295,83000.0
2005-04-01 10:00:00,31.5,31.51,31.34,31.45,185500.0,18.0295,18.0352,17.9379,18.0009,185500.0
2005-04-01 10:10:00,31.46,31.51,31.36,31.44,97500.0,18.0066,18.0352,17.9494,17.9952,97500.0
2005-04-01 10:20:00,31.43,31.44,31.31,31.4,100600.0,17.9895,17.9952,17.9208,17.9723,100600.0
2005-04-01 10:30:00,31.4,31.5,31.27,31.39,95700.0,17.9723,18.0295,17.8979,17.9666,95700.0
2005-04-01 10:40:00,31.38,31.39,31.27,31.33,74100.0,17.9608,17.9666,17.8979,17.9322,74100.0
2005-04-01 10:50:00,31.33,31.39,31.14,31.2,150000.0,17.9322,17.9666,17.8235,17.8578,150000.0
2005-04-01 11:00:00,31.21,31.26,31.15,31.24,114600.0,17.8635,17.8921,17.8292,17.8807,114600.0
2005-04-01 11:10:00,31.22,31.24,31.05,31.14,65600.0,17.8693,17.8807,17.772,17.8235,65600.0
2005-04-01 11:20:00,31.14,31.22,31.09,31.21,57500.0,17.8235,17.8693,17.7948,17.8635,57500.0
2005-04-01 11:30:00,31.21,31.22,31.1,31.15,58400.0,17.8635,17.8693,17.8006,17.8292,58400.0
2005-04-01 11:40:00,31.14,31.21,31.14,31.19,86500.0,17.8235,17.8635,17.8235,17.8521,86500.0
2005-04-01 11:50:00,31.2,31.24,31.2,31.24,42300.0,17.8578,17.8807,17.8578,17.8807,42300.0
2005-04-01 12:00:00,31.23,31.24,31.18,31.2,94300.0,17.875,17.8807,17.8464,17.8578,94300.0
2005-04-01 12:10:00,31.2,31.22,31.18,31.2,133300.0,17.8578,17.8693,17.8464,17.8578,133300.0
2005-04-01 12:20:00,31.2,31.23,31.15,31.17,67000.0,17.8578,17.875,17.8292,17.8406,67000.0
2005-04-01 12:30:00,31.16,31.19,31.11,31.17,71500.0,17.8349,17.8521,17.8063,17.8406,71500.0
2005-04-01 12:40:00,31.16,31.2,31.15,31.16,50900.0,17.8349,17.8578,17.8292,17.8349,50900.0
2005-04-01 12:50:00,31.15,31.17,31.1,31.12,50000.0,17.8292,17.8406,17.8006,17.812,50000.0
2005-04-01 13:00:00,31.12,31.16,31.1,31.13,67400.0,17.812,17.8349,17.8006,17.8177,67400.0
2005-04-01 13:10:00,31.13,31.17,31.12,31.17,44800.0,17.8177,17.8406,17.812,17.8406,44800.0
2005-04-01 13:20:00,31.15,31.18,31.12,31.17,46800.0,17.8292,17.8464,17.812,17.8406,46800.0
2005-04-01 13:30:00,31.18,31.18,31.01,31.09,76200.0,17.8464,17.8464,17.7491,17.7948,76200.0
2005-04-01 13:40:00,31.09,31.15,31.08,31.08,51900.0,17.7948,17.8292,17.7891,17.7891,51900.0
2005-04-01 13:50:00,31.08,31.12,31.01,31.05,76800.0,17.7891,17.812,17.7491,17.772,76800.0
2005-04-01 14:00:00,31.06,31.06,30.96,31.0,71000.0,17.7777,17.7777,17.7204,17.7433,71000.0
2005-04-01 14:10:00,30.99,31.12,30.98,31.08,72500.0,17.7376,17.812,17.7319,17.7891,72500.0
2005-04-01 14:20:00,31.07,31.11,31.0,31.0,59900.0,17.7834,17.8063,17.7433,17.7433,59900.0
2005-04-01 14:30:00,31.0,31.01,30.95,30.95,84200.0,17.7433,17.7491,17.7147,17.7147,84200.0
2005-04-01 14:40:00,30.95,31.0,30.88,30.93,108300.0,17.7147,17.7433,17.6746,17.7033,108300.0
2005-04-01 14:50:00,30.93,30.99,30.9,30.95,90700.0,17.7033,17.7376,17.6861,17.7147,90700.0
2005-04-01 15:00:00,30.95,30.95,30.88,30.91,219300.0,17.7147,17.7147,17.6746,17.6918,219300.0
2005-04-01 15:10:00,30.91,30.99,30.91,30.91,93500.0,17.6918,17.7376,17.6918,17.6918,93500.0
2005-04-01 15:20:00,30.91,30.93,30.88,30.91,124800.0,17.6918,17.7033,17.6746,17.6918,124800.0
2005-04-01 15:30:00,30.91,31.0,30.9,30.98,198000.0,17.6918,17.7433,17.6861,17.7319,198000.0
2005-04-01 15:40:00,30.98,31.0,30.98,30.99,281600.0,17.7319,17.7433,17.7319,17.7376,281600.0
2005-04-01 15:50:00,30.98,31.05,30.96,30.99,285700.0,17.7319,17.772,17.7204,17.7376,285700.0
2005-04-04 09:30:00,31.07,31.1,30.88,30.99,298800.0,17.7834,17.8006,17.6746,17.7376,298800.0
2005-04-04 09:40:00,30.98,30.99,30.8,30.82,1314900.0,17.7319,17.7376,17.6289,17.6403,1314900.0
2005-04-04 09:50:00,30.81,30.86,30.65,30.65,366300.0,17.6346,17.6632,17.543,17.543,366300.0
2005-04-04 10:00:00,30.66,30.9,30.65,30.88,375500.0,17.5487,17.6861,17.543,17.6746,375500.0
2005-04-04 10:10:00,30.89,30.92,30.77,30.81,211200.0,17.6804,17.6975,17.6117,17.6346,211200.0
2005-04-04 10:20:00,30.81,30.86,30.77,30.83,114300.0,17.6346,17.6632,17.6117,17.646,114300.0
2005-04-04 10:30:00,30.83,31.0,30.77,30.98,176300.0,17.646,17.7433,17.6117,17.7319,176300.0
2005-04-04 10:40:00,30.98,30.98,30.86,30.88,133600.0,17.7319,17.7319,17.6632,17.6746,133600.0
2005-04-04 10:50:00,30.88,30.95,30.87,30.95,167900.0,17.6746,17.7147,17.6689,17.7147,167900.0
2005-04-04 11:00:00,30.94,31.01,30.94,31.0,115900.0,17.709,17.7491,17.709,17.7433,115900.0
2005-04-04 11:10:00,30.98,30.99,30.97,30.98,226100.0,17.7319,17.7376,17.7262,17.7319,226100.0
2005-04-04 11:20:00,30.99,31.0,30.98,30.99,121500.0,17.7376,17.7433,17.7319,17.7376,121500.0
2005-04-04 11:30:00,31.0,31.0,30.97,30.98,96100.0,17.7433,17.7433,17.7262,17.7319,96100.0
2005-04-04 11:40:00,30.98,30.98,30.89,30.91,72700.0,17.7319,17.7319,17.6804,17.6918,72700.0
2005-04-04 11:50:00,30.9,31.0,30.9,30.98,43400.0,17.6861,17.7433,17.6861,17.7319,43400.0
2005-04-04 12:00:00,30.98,31.02,30.96,30.99,46800.0,17.7319,17.7548,17.7204,17.7376,46800.0
2005-04-04 12:10:00,30.99,30.99,30.94,30.94,38300.0,17.7376,17.7376,17.709,17.709,38300.0
2005-04-04 12:20:00,30.94,30.94,30.9,30.92,62000.0,17.709,17.709,17.6861,17.6975,62000.0
2005-04-04 12:30:00,30.92,31.04,30.91,31.04,55500.0,17.6975,17.7662,17.6918,17.7662,55500.0
2005-04-04 12:40:00,31.03,31.04,30.96,30.97,79900.0,17.7605,17.7662,17.7204,17.7262,79900.0
2005-04-04 12:50:00,30.96,30.96,30.89,30.9,49100.0,17.7204,17.7204,17.6804,17.6861,49100.0
2005-04-04 13:00:00,30.9,30.92,30.87,30.92,59100.0,17.6861,17.6975,17.6689,17.6975,59100.0
2005-04-04 13:10:00,30.91,30.92,30.77,30.79,108500.0,17.6918,17.6975,17.6117,17.6231,108500.0
2005-04-04 13:20:00,30.79,30.89,30.78,30.89,55600.0,17.6231,17.6804,17.6174,17.6804,55600.0
2005-04-04 13:30:00,30.89,30.97,30.87,30.94,99700.0,17.6804,17.7262,17.6689,17.709,99700.0
2005-04-04 13:40:00,30.94,30.95,30.9,30.93,65200.0,17.709,17.7147,17.6861,17.7033,65200.0
2005-04-04 13:50:00,30.94,31.03,30.93,31.02,89900.0,17.709,17.7605,17.7033,17.7548,89900.0
2005-04-04 14:00:00,31.01,31.06,31.01,31.03,63200.0,17.7491,17.7777,17.7491,17.7605,63200.0
2005-04-04 14:10:00,31.02,31.04,30.98,31.02,70000.0,17.7548,17.7662,17.7319,17.7548,70000.0
2005-04-04 14:20:00,31.01,31.12,31.01,31.11,80500.0,17.7491,17.812,17.7491,17.8063,80500.0
2005-04-04 14:30:00,31.11,31.14,31.04,31.07,88800.0,17.8063,17.8235,17.7662,17.7834,88800.0
2005-04-04 14:40:00,31.07,31.1,31.05,31.08,50600.0,17.7834,17.8006,17.772,17.7891,50600.0
2005-04-04 14:50:00,31.07,31.14,31.05,31.11,68600.0,17.7834,17.8235,17.772,17.8063,68600.0
2005-04-04 15:00:00,31.1,31.13,31.0,31.01,96200.0,17.8006,17.8177,17.7433,17.7491,96200.0
2005-04-04 15:10:00,31.0,31.04,30.93,31.04,153900.0,17.7433,17.7662,17.7033,17.7662,153900.0
2005-04-04 15:20:00,31.03,31.04,30.99,30.99,88300.0,17.7605,17.7662,17.7376,17.7376,88300.0
2005-04-04 15:30:00,30.99,31.05,30.99,31.04,92900.0,17.7376,17.772,17.7376,17.7662,92900.0
2005-04-04 15:40:00,31.04,31.07,30.99,31.0,113400.0,17.7662,17.7834,17.7376,17.7433,113400.0
2005-04-04 15:50:00,31.0,31.03,30.97,31.0,131200.0,17.7433,17.7605,17.7262,17.7433,131200.0
2005-04-05 09:30:00,30.87,30.94,30.81,30.93,227000.0,17.6689,17.709,17.6346,17.7033,227000.0
2005-04-05 09:40:00,30.91,30.97,30.85,30.96,118000.0,17.6918,17.7262,17.6575,17.7204,118000.0
2005-04-05 09:50:00,30.96,31.2,30.95,31.08,237000.0,17.7204,17.8578,17.7147,17.7891,237000.0
2005-04-05 10:00:00,31.08,31.1,31.05,31.05,76000.0,17.7891,17.8006,17.772,17.772,76000.0
2005-04-05 10:10:00,31.05,31.11,31.01,31.09,61000.0,17.772,17.8063,17.7491,17.7948,61000.0
2005-04-05 10:20:00,31.09,31.14,31.05,31.06,81300.0,17.7948,17.8235,17.772,17.7777,81300.0
2005-04-05 10:30:00,31.06,31.15,31.03,31.05,78400.0,17.7777,17.8292,17.7605,17.772,78400.0
2005-04-05 10:40:00,31.05,31.1,31.03,31.05,78800.0,17.772,17.8006,17.7605,17.772,78800.0
2005-04-05 10:50:00,31.06,31.1,31.05,31.08,71500.0,17.7777,17.8006,17.772,17.7891,71500.0
2005-04-05 11:00:00,31.09,31.09,31.01,31.04,97400.0,17.7948,17.7948,17.7491,17.7662,97400.0
2005-04-05 11:10:00,31.03,31.06,31.0,31.02,106700.0,17.7605,17.7777,17.7433,17.7548,106700.0
2005-04-05 11:20:00,31.01,31.05,30.95,30.98,54600.0,17.7491,17.772,17.7147,17.7319,54600.0
2005-04-05 11:30:00,30.98,31.06,30.96,31.04,56200.0,17.7319,17.7777,17.7204,17.7662,56200.0
2005-04-05 11:40:00,31.04,31.07,31.01,31.02,38000.0,17.7662,17.7834,17.7491,17.7548,38000.0
2005-04-05 11:50:00,31.02,31.06,30.95,30.98,48600.0,17.7548,17.7777,17.7147,17.7319,48600.0
2005-04-05 12:00:00,30.98,31.02,30.97,31.0,28000.0,17.7319,17.7548,17.7262,17.7433,28000.0
2005-04-05 12:10:00,31.0,31.1,31.0,31.09,41500.0,17.7433,17.8006,17.7433,17.7948,41500.0
2005-04-05 12:20:00,31.08,31.16,31.08,31.12,260700.0,17.7891,17.8349,17.7891,17.812,260700.0
2005-04-05 12:30:00,31.12,31.14,31.09,31.11,75000.0,17.812,17.8235,17.7948,17.8063,75000.0
2005-04-05 12:40:00,31.11,31.16,31.11,31.14,53100.0,17.8063,17.8349,17.8063,17.8235,53100.0
2005-04-05 12:50:00,31.13,31.16,31.11,31.12,91400.0,17.8177,17.8349,17.8063,17.812,91400.0
2005-04-05 13:00:00,31.12,31.24,31.12,31.23,109000.0,17.812,17.8807,17.812,17.875,109000.0
2005-04-05 13:10:00,31.24,31.29,31.2,31.24,126900.0,17.8807,17.9093,17.8578,17.8807,126900.0
2005-04-05 13:20:00,31.22,31.25,31.16,31.2,40100.0,17.8693,17.8864,17.8349,17.8578,40100.0
2005-04-05 13:30:00,31.2,31.2,31.16,31.19,44100.0,17.8578,17.8578,17.8349,17.8521,44100.0
2005-04-05 13:40:00,31.19,31.25,31.17,31.23,50500.0,17.8521,17.8864,17.8406,17.875,50500.0
2005-04-05 13:50:00,31.23,31.26,31.16,31.23,70400.0,17.875,17.8921,17.8349,17.875,70400.0
2005-04-05 14:00:00,31.24,31.28,31.17,31.19,58500.0,17.8807,17.9036,17.8406,17.8521,58500.0
2005-04-05 14:10:00,31.19,31.2,31.08,31.14,137100.0,17.8521,17.8578,17.7891,17.8235,137100.0
2005-04-05 14:20:00,31.14,31.19,31.12,31.17,79300.0,17.8235,17.8521,17.812,17.8406,79300.0
2005-04-05 14:30:00,31.17,31.22,31.14,31.22,70700.0,17.8406,17.8693,17.8235,17.8693,70700.0
2005-04-05 14:40:00,31.2,31.22,31.15,31.17,53000.0,17.8578,17.8693,17.8292,17.8406,53000.0
2005-04-05 14:50:00,31.17,31.19,31.13,31.16,57100.0,17.8406,17.8521,17.8177,17.8349,57100.0
2005-04-05 15:00:00,31.17,31.19,31.14,31.16,46200.0,17.8406,17.8521,17.8235,17.8349,46200.0
2005-04-05 15:10:00,31.17,31.19,31.16,31.19,37100.0,17.8406,17.8521,17.8349,17.8521,37100.0
2005-04-05 15:20:00,31.18,31.23,31.17,31.21,121900.0,17.8464,17.875,17.8406,17.8635,121900.0
2005-04-05 15:30:00,31.22,31.25,31.21,31.24,105500.0,17.8693,17.8864,17.8635,17.8807,105500.0
2005-04-05 15:40:00,31.24,31.25,31.19,31.2,130200.0,17.8807,17.8864,17.8521,17.8578,130200.0
2005-04-05 15:50:00,31.21,31.25,31.19,31.24,142700.0,17.8635,17.8864,17.8521,17.8807,142700.0
2005-04-06 09:30:00,31.13,31.2,31.0,31.2,210200.0,17.8177,17.8578,17.7433,17.8578,210200.0
2005-04-06 09:40:00,31.19,31.2,31.11,31.19,96500.0,17.8521,17.8578,17.8063,17.8521,96500.0
2005-04-06 09:50:00,31.2,31.25,31.15,31.17,224800.0,17.8578,17.8864,17.8292,17.8406,224800.0
2005-04-06 10:00:00,31.17,31.33,31.13,31.3,148600.0,17.8406,17.9322,17.8177,17.915,148600.0
2005-04-06 10:10:00,31.31,31.4,31.29,31.4,367200.0,17.9208,17.9723,17.9093,17.9723,367200.0
2005-04-06 10:20:00,31.39,31.43,31.35,31.41,117900.0,17.9666,17.9895,17.9437,17.978,117900.0
2005-04-06 10:30:00,31.41,31.45,31.33,31.36,116800.0,17.978,18.0009,17.9322,17.9494,116800.0
2005-04-06 10:40:00,31.36,31.45,31.35,31.44,119200.0,17.9494,18.0009,17.9437,17.9952,119200.0
2005-04-06 10:50:00,31.44,31.44,31.36,31.4,184000.0,17.9952,17.9952,17.9494,17.9723,184000.0
2005-04-06 11:00:00,31.4,31.49,31.39,31.47,84800.0,17.9723,18.0238,17.9666,18.0123,84800.0
2005-04-06 11:10:00,31.48,31.49,31.4,31.4,65900.0,18.0181,18.0238,17.9723,17.9723,65900.0
2005-04-06 11:20:00,31.41,31.69,31.41,31.69,174600.0,17.978,18.1383,17.978,18.1383,174600.0
2005-04-06 11:30:00,31.69,31.7,31.56,31.58,143200.0,18.1383,18.144,18.0639,18.0753,143200.0
2005-04-06 11:40:00,31.58,31.58,31.48,31.54,106300.0,18.0753,18.0753,18.0181,18.0524,106300.0
2005-04-06 11:50:00,31.54,31.62,31.5,31.53,135100.0,18.0524,18.0982,18.0295,18.0467,135100.0
2005-04-06 12:00:00,31.53,31.59,31.5,31.58,74600.0,18.0467,18.081,18.0295,18.0753,74600.0
2005-04-06 12:10:00,31.59,31.59,31.47,31.47,81300.0,18.081,18.081,18.0123,18.0123,81300.0
2005-04-06 12:20:00,31.46,31.58,31.45,31.55,88500.0,18.0066,18.0753,18.0009,18.0581,88500.0
2005-04-06 12:30:00,31.54,31.61,31.52,31.57,46700.0,18.0524,18.0925,18.041,18.0696,46700.0
2005-04-06 12:40:00,31.56,31.57,31.52,31.52,37000.0,18.0639,18.0696,18.041,18.041,37000.0
2005-04-06 12:50:00,31.52,31.54,31.49,31.49,36000.0,18.041,18.0524,18.0238,18.0238,36000.0
2005-04-06 13:00:00,31.5,31.56,31.5,31.55,28800.0,18.0295,18.0639,18.0295,18.0581,28800.0
2005-04-06 13:10:00,31.56,31.58,31.54,31.54,28400.0,18.0639,18.0753,18.0524,18.0524,28400.0
2005-04-06 13:20:00,31.56,31.57,31.54,31.56,18100.0,18.0639,18.0696,18.0524,18.0639,18100.0
2005-04-06 13:30:00,31.55,31.58,31.55,31.55,32600.0,18.0581,18.0753,18.0581,18.0581,32600.0
2005-04-06 13:40:00,31.55,31.6,31.55,31.56,38800.0,18.0581,18.0868,18.0581,18.0639,38800.0
2005-04-06 13:50:00,31.55,31.58,31.49,31.53,106800.0,18.0581,18.0753,18.0238,18.0467,106800.0
2005-04-06 14:00:00,31.53,31.57,31.5,31.53,69000.0,18.0467,18.0696,18.0295,18.0467,69000.0
2005-04-06 14:10:00,31.52,31.56,31.5,31.55,124900.0,18.041,18.0639,18.0295,18.0581,124900.0
2005-04-06 14:20:00,31.55,31.61,31.54,31.59,94900.0,18.0581,18.0925,18.0524,18.081,94900.0
2005-04-06 14:30:00,31.59,31.6,31.53,31.54,36600.0,18.081,18.0868,18.0467,18.0524,36600.0
2005-04-06 14:40:00,31.53,31.54,31.51,31.52,72900.0,18.0467,18.0524,18.0352,18.041,72900.0
2005-04-06 14:50:00,31.52,31.55,31.51,31.52,48800.0,18.041,18.0581,18.0352,18.041,48800.0
2005-04-06 15:00:00,31.52,31.52,31.47,31.51,100300.0,18.041,18.041,18.0123,18.0352,100300.0
2005-04-06 15:10:00,31.51,31.54,31.47,31.48,76100.0,18.0352,18.0524,18.0123,18.0181,76100.0
2005-04-06 15:20:00,31.49,31.5,31.46,31.49,102600.0,18.0238,18.0295,18.0066,18.0238,102600.0
2005-04-06 15:30:00,31.47,31.48,31.44,31.46,121800.0,18.0123,18.0181,17.9952,18.0066,121800.0
2005-04-06 15:40:00,31.46,31.48,31.45,31.47,113100.0,18.0066,18.0181,18.0009,18.0123,113100.0
2005-04-06 15:50:00,31.46,31.51,31.45,31.49,203600.0,18.0066,18.0352,18.0009,18.0238,203600.0
2005-04-07 09:30:00,31.39,31.46,31.26,31.36,177500.0,17.9666,18.0066,17.8921,17.9494,177500.0
2005-04-07 09:40:00,31.4,31.42,31.32,31.37,136800.0,17.9723,17.9837,17.9265,17.9551,136800.0
2005-04-07 09:50:00,31.37,31.37,31.24,31.35,106900.0,17.9551,17.9551,17.8807,17.9437,106900.0
2005-04-07 10:00:00,31.34,31.34,31.19,31.23,112800.0,17.9379,17.9379,17.8521,17.875,112800.0
2005-04-07 10:10:00,31.22,31.29,31.22,31.28,36900.0,17.8693,17.9093,17.8693,17.9036,36900.0
2005-04-07 10:20:00,31.26,31.27,31.15,31.19,105800.0,17.8921,17.8979,17.8292,17.8521,105800.0
2005-04-07 10:30:00,31.18,31.28,31.18,31.23,77800.0,17.8464,17.9036,17.8464,17.875,77800.0
2005-04-07 10:40:00,31.24,31.38,31.21,31.36,80500.0,17.8807,17.9608,17.8635,17.9494,80500.0
2005-04-07 10:50:00,31.37,31.37,31.32,31.35,60800.0,17.9551,17.9551,17.9265,17.9437,60800.0
2005-04-07 11:00:00,31.35,31.44,31.35,31.44,62000.0,17.9437,17.9952,17.9437,17.9952,62000.0
2005-04-07 11:10:00,31.45,31.5,31.45,31.5,65500.0,18.0009,18.0295,18.0009,18.0295,65500.0
2005-04-07 11:20:00,31.5,31.53,31.45,31.45,70200.0,18.0295,18.0467,18.0009,18.0009,70200.0
2005-04-07 11:30:00,31.46,31.48,31.44,31.46,72700.0,18.0066,18.0181,17.9952,18.0066,72700.0
2005-04-07 11:40:00,31.47,31.49,31.45,31.47,44600.0,18.0123,18.0238,18.0009,18.0123,44600.0
2005-04-07 11:50:00,31.46,31.48,31.44,31.45,51600.0,18.0066,18.0181,17.9952,18.0009,51600.0
2005-04-07 12:00:00,31.44,31.45,31.37,31.41,60500.0,17.9952,18.0009,17.9551,17.978,60500.0
2005-04-07 12:10:00,31.4,31.41,31.29,31.3,70700.0,17.9723,17.978,17.9093,17.915,70700.0
2005-04-07 12:20:00,31.29,31.31,31.24,31.24,309200.0,17.9093,17.9208,17.8807,17.8807,309200.0
2005-04-07 12:30:00,31.25,31.41,31.25,31.41,102600.0,17.8864,17.978,17.8864,17.978,102600.0
2005-04-07 12:40:00,31.4,31.46,31.38,31.4,88400.0,17.9723,18.0066,17.9608,17.9723,88400.0
2005-04-07 12:50:00,31.4,31.49,31.39,31.43,51500.0,17.9723,18.0238,17.9666,17.9895,51500.0
2005-04-07 13:00:00,31.43,31.46,31.36,31.42,61700.0,17.9895,18.0066,17.9494,17.9837,61700.0
2005-04-07 13:10:00,31.42,31.46,31.4,31.43,59900.0,17.9837,18.0066,17.9723,17.9895,59900.0
2005-04-07 13:20:00,31.42,31.44,31.4,31.44,50000.0,17.9837,17.9952,17.9723,17.9952,50000.0
2005-04-07 13:30:00,31.44,31.49,31.4,31.43,50700.0,17.9952,18.0238,17.9723,17.9895,50700.0
2005-04-07 13:40:00,31.43,31.44,31.35,31.42,75700.0,17.9895,17.9952,17.9437,17.9837,75700.0
2005-04-07 13:50:00,31.42,31.45,31.4,31.41,47400.0,17.9837,18.0009,17.9723,17.978,47400.0
2005-04-07 14:00:00,31.41,31.5,31.41,31.48,69600.0,17.978,18.0295,17.978,18.0181,69600.0
2005-04-07 14:10:00,31.47,31.52,31.45,31.52,70700.0,18.0123,18.041,18.0009,18.041,70700.0
2005-04-07 14:20:00,31.51,31.55,31.37,31.52,96600.0,18.0352,18.0581,17.9551,18.041,96600.0
2005-04-07 14:30:00,31.51,31.56,31.51,31.55,113000.0,18.0352,18.0639,18.0352,18.0581,113000.0
2005-04-07 14:40:00,31.55,31.59,31.54,31.54,54300.0,18.0581,18.081,18.0524,18.0524,54300.0
2005-04-07 14:50:00,31.54,31.58,31.53,31.57,70200.0,18.0524,18.0753,18.0467,18.0696,70200.0
2005-04-07 15:00:00,31.58,31.58,31.53,31.53,74700.0,18.0753,18.0753,18.0467,18.0467,74700.0
2005-04-07 15:10:00,31.53,31.54,31.53,31.53,51100.0,18.0467,18.0524,18.0467,18.0467,51100.0
2005-04-07 15:20:00,31.53,31.53,31.46,31.46,47700.0,18.0467,18.0467,18.0066,18.0066,47700.0
2005-04-07 15:30:00,31.47,31.48,31.45,31.45,66600.0,18.0123,18.0181,18.0009,18.0009,66600.0
2005-04-07 15:40:00,31.45,31.45,31.4,31.44,129900.0,18.0009,18.0009,17.9723,17.9952,129900.0
2005-04-07 15:50:00,31.44,31.52,31.44,31.49,170900.0,17.9952,18.041,17.9952,18.0238,170900.0
2005-04-08 09:30:00,31.48,31.56,31.4,31.41,123900.0,18.0181,18.0639,17.9723,17.978,123900.0
2005-04-08 09:40:00,31.41,31.69,31.34,31.68,126200.0,17.978,18.1383,17.9379,18.1325,126200.0
2005-04-08 09:50:00,31.68,31.78,31.56,31.65,117300.0,18.1325,18.1898,18.0639,18.1154,117300.0
2005-04-08 10:00:00,31.65,31.65,31.58,31.59,91800.0,18.1154,18.1154,18.0753,18.081,91800.0
2005-04-08 10:10:00,31.59,31.6,31.54,31.55,67600.0,18.081,18.0868,18.0524,18.0581,67600.0
2005-04-08 10:20:00,31.56,31.61,31.5,31.52,59500.0,18.0639,18.0925,18.0295,18.041,59500.0
2005-04-08 10:30:00,31.52,31.57,31.5,31.51,181100.0,18.041,18.0696,18.0295,18.0352,181100.0
2005-04-08 10:40:00,31.51,31.51,31.5,31.5,84500.0,18.0352,18.0352,18.0295,18.0295,84500.0
2005-04-08 10:50:00,31.51,31.57,31.47,31.56,106100.0,18.0352,18.0696,18.0123,18.0639,106100.0
2005-04-08 11:00:00,31.56,31.59,31.53,31.53,117800.0,18.0639,18.081,18.0467,18.0467,117800.0
2005-04-08 11:10:00,31.53,31.57,31.53,31.54,40900.0,18.0467,18.0696,18.0467,18.0524,40900.0
2005-04-08 11:20:00,31.54,31.57,31.54,31.56,46200.0,18.0524,18.0696,18.0524,18.0639,46200.0
2005-04-08 11:30:00,31.57,31.59,31.54,31.58,38400.0,18.0696,18.081,18.0524,18.0753,38400.0
2005-04-08 11:40:00,31.58,31.6,31.45,31.49,116400.0,18.0753,18.0868,18.0009,18.0238,116400.0
2005-04-08 11:50:00,31.49,31.5,31.36,31.41,83900.0,18.0238,18.0295,17.9494,17.978,83900.0
2005-04-08 12:00:00,31.44,31.47,31.39,31.4,111800.0,17.9952,18.0123,17.9666,17.9723,111800.0
2005-04-08 12:10:00,31.4,31.4,31.32,31.35,123000.0,17.9723,17.9723,17.9265,17.9437,123000.0
2005-04-08 12:20:00,31.35,31.38,31.33,31.38,55100.0,17.9437,17.9608,17.9322,17.9608,55100.0
2005-04-08 12:30:00,31.38,31.39,31.34,31.35,69800.0,17.9608,17.9666,17.9379,17.9437,69800.0
2005-04-08 12:40:00,31.34,31.35,31.31,31.32,94800.0,17.9379,17.9437,17.9208,17.9265,94800.0
2005-04-08 12:50:00,31.32,31.4,31.32,31.35,114700.0,17.9265,17.9723,17.9265,17.9437,114700.0
2005-04-08 13:00:00,31.36,31.43,31.35,31.38,30900.0,17.9494,17.9895,17.9437,17.9608,30900.0
2005-04-08 13:10:00,31.38,31.44,31.37,31.38,28600.0,17.9608,17.9952,17.9551,17.9608,28600.0
2005-04-08 13:20:00,31.39,31.44,31.39,31.39,40800.0,17.9666,17.9952,17.9666,17.9666,40800.0
2005-04-08 13:30:00,31.4,31.4,31.35,31.37,24700.0,17.9723,17.9723,17.9437,17.9551,24700.0
2005-04-08 13:40:00,31.37,31.38,31.36,31.37,23900.0,17.9551,17.9608,17.9494,17.9551,23900.0
2005-04-08 13:50:00,31.38,31.39,31.34,31.35,34300.0,17.9608,17.9666,17.9379,17.9437,34300.0
2005-04-08 14:00:00,31.34,31.35,31.25,31.27,51100.0,17.9379,17.9437,17.8864,17.8979,51100.0
2005-04-08 14:10:00,31.27,31.34,31.21,31.21,57600.0,17.8979,17.9379,17.8635,17.8635,57600.0
2005-04-08 14:20:00,31.21,31.21,31.14,31.15,70000.0,17.8635,17.8635,17.8235,17.8292,70000.0
2005-04-08 14:30:00,31.16,31.22,31.16,31.2,35700.0,17.8349,17.8693,17.8349,17.8578,35700.0
2005-04-08 14:40:00,31.2,31.21,31.17,31.21,45400.0,17.8578,17.8635,17.8406,17.8635,45400.0
2005-04-08 14:50:00,31.21,31.22,31.17,31.2,60500.0,17.8635,17.8693,17.8406,17.8578,60500.0
2005-04-08 15:00:00,31.2,31.21,31.17,31.18,64200.0,17.8578,17.8635,17.8406,17.8464,64200.0
2005-04-08 15:10:00,31.17,31.18,31.13,31.14,106700.0,17.8406,17.8464,17.8177,17.8235,106700.0
2005-04-08 15:20:00,31.14,31.18,31.13,31.16,89000.0,17.8235,17.8464,17.8177,17.8349,89000.0
2005-04-08 15:30:00,31.16,31.21,31.16,31.19,72600.0,17.8349,17.8635,17.8349,17.8521,72600.0
2005-04-08 15:40:00,31.19,31.19,31.13,31.16,155800.0,17.8521,17.8521,17.8177,17.8349,155800.0
2005-04-08 15:50:00,31.17,31.18,31.11,31.12,215600.0,17.8406,17.8464,17.8063,17.812,215600.0
2005-04-11 09:30:00,30.98,31.04,30.85,30.9,327400.0,17.7319,17.7662,17.6575,17.6861,327400.0
2005-04-11 09:40:00,30.91,30.91,30.64,30.65,204400.0,17.6918,17.6918,17.5373,17.543,204400.0
2005-04-11 09:50:00,30.65,30.85,30.65,30.81,151500.0,17.543,17.6575,17.543,17.6346,151500.0
2005-04-11 10:00:00,30.81,30.85,30.78,30.78,118600.0,17.6346,17.6575,17.6174,17.6174,118600.0
2005-04-11 10:10:00,30.78,30.85,30.74,30.78,132300.0,17.6174,17.6575,17.5945,17.6174,132300.0
2005-04-11 10:20:00,30.78,30.78,30.7,30.71,361600.0,17.6174,17.6174,17.5716,17.5773,361600.0
2005-04-11 10:30:00,30.71,30.75,30.66,30.66,132600.0,17.5773,17.6002,17.5487,17.5487,132600.0
2005-04-11 10:40:00,30.65,30.67,30.55,30.55,159500.0,17.543,17.5545,17.4858,17.4858,159500.0
2005-04-11 10:50:00,30.55,30.7,30.52,30.68,152500.0,17.4858,17.5716,17.4686,17.5602,152500.0
2005-04-11 11:00:00,30.67,30.76,30.66,30.75,85700.0,17.5545,17.606,17.5487,17.6002,85700.0
2005-04-11 11:10:00,30.74,30.77,30.66,30.69,112300.0,17.5945,17.6117,17.5487,17.5659,112300.0
2005-04-11 11:20:00,30.69,30.69,30.57,30.58,115300.0,17.5659,17.5659,17.4972,17.5029,115300.0
2005-04-11 11:30:00,30.57,30.62,30.53,30.6,101300.0,17.4972,17.5258,17.4743,17.5144,101300.0
2005-04-11 11:40:00,30.61,30.61,30.58,30.59,68000.0,17.5201,17.5201,17.5029,17.5087,68000.0
2005-04-11 11:50:00,30.6,30.61,30.54,30.55,37000.0,17.5144,17.5201,17.48,17.4858,37000.0
2005-04-11 12:00:00,30.55,30.63,30.54,30.63,75600.0,17.4858,17.5316,17.48,17.5316,75600.0
2005-04-11 12:10:00,30.61,30.72,30.61,30.69,70300.0,17.5201,17.5831,17.5201,17.5659,70300.0
2005-04-11 12:20:00,30.7,30.7,30.63,30.7,37500.0,17.5716,17.5716,17.5316,17.5716,37500.0
2005-04-11 12:30:00,30.69,30.71,30.66,30.67,268600.0,17.5659,17.5773,17.5487,17.5545,268600.0
2005-04-11 12:40:00,30.67,30.67,30.64,30.65,27800.0,17.5545,17.5545,17.5373,17.543,27800.0
2005-04-11 12:50:00,30.65,30.74,30.64,30.7,33400.0,17.543,17.5945,17.5373,17.5716,33400.0
2005-04-11 13:00:00,30.67,30.71,30.65,30.65,41000.0,17.5545,17.5773,17.543,17.543,41000.0
2005-04-11 13:10:00,30.66,30.69,30.62,30.69,167700.0,17.5487,17.5659,17.5258,17.5659,167700.0
2005-04-11 13:20:00,30.69,30.71,30.67,30.71,143400.0,17.5659,17.5773,17.5545,17.5773,143400.0
2005-04-11 13:30:00,30.71,30.78,30.7,30.78,45200.0,17.5773,17.6174,17.5716,17.6174,45200.0
2005-04-11 13:40:00,30.78,30.82,30.77,30.81,56300.0,17.6174,17.6403,17.6117,17.6346,56300.0
2005-04-11 13:50:00,30.8,30.81,30.74,30.75,49800.0,17.6289,17.6346,17.5945,17.6002,49800.0
2005-04-11 14:00:00,30.75,30.76,30.72,30.76,123100.0,17.6002,17.606,17.5831,17.606,123100.0
2005-04-11 14:10:00,30.76,30.78,30.73,30.77,42300.0,17.606,17.6174,17.5888,17.6117,42300.0
2005-04-11 14:20:00,30.77,30.8,30.77,30.77,53400.0,17.6117,17.6289,17.6117,17.6117,53400.0
2005-04-11 14:30:00,30.78,30.8,30.75,30.77,55900.0,17.6174,17.6289,17.6002,17.6117,55900.0
2005-04-11 14:40:00,30.77,30.81,30.76,30.79,46800.0,17.6117,17.6346,17.606,17.6231,46800.0
2005-04-11 14:50:00,30.79,30.81,30.75,30.79,59500.0,17.6231,17.6346,17.6002,17.6231,59500.0
2005-04-11 15:00:00,30.78,30.86,30.78,30.86,120900.0,17.6174,17.6632,17.6174,17.6632,120900.0
2005-04-11 15:10:00,30.85,30.94,30.85,30.93,133500.0,17.6575,17.709,17.6575,17.7033,133500.0
2005-04-11 15:20:00,30.93,30.95,30.91,30.92,140200.0,17.7033,17.7147,17.6918,17.6975,140200.0
2005-04-11 15:30:00,30.91,30.93,30.8,30.8,209500.0,17.6918,17.7033,17.6289,17.6289,209500.0
2005-04-11 15:40:00,30.8,30.82,30.76,30.76,170500.0,17.6289,17.6403,17.606,17.606,170500.0
2005-04-11 15:50:00,30.77,30.8,30.74,30.8,218000.0,17.6117,17.6289,17.5945,17.6289,218000.0
2005-04-12 09:30:00,30.6,30.66,30.57,30.58,139800.0,17.5144,17.5487,17.4972,17.5029,139800.0
2005-04-12 09:40:00,30.59,30.59,30.34,30.4,377000.0,17.5087,17.5087,17.3656,17.3999,377000.0
2005-04-12 09:50:00,30.41,30.42,30.31,30.38,170700.0,17.4056,17.4114,17.3484,17.3885,170700.0
2005-04-12 10:00:00,30.38,30.46,30.37,30.42,117300.0,17.3885,17.4343,17.3827,17.4114,117300.0
2005-04-12 10:10:00,30.42,30.43,30.38,30.4,75300.0,17.4114,17.4171,17.3885,17.3999,75300.0
2005-04-12 10:20:00,30.4,30.46,30.38,30.46,104500.0,17.3999,17.4343,17.3885,17.4343,104500.0
2005-04-12 10:30:00,30.46,30.47,30.41,30.42,118000.0,17.4343,17.44,17.4056,17.4114,118000.0
2005-04-12 10:40:00,30.41,30.42,30.33,30.33,108200.0,17.4056,17.4114,17.3598,17.3598,108200.0
2005-04-12 10:50:00,30.33,30.42,30.33,30.42,153500.0,17.3598,17.4114,17.3598,17.4114,153500.0
2005-04-12 11:00:00,30.41,30.46,30.41,30.44,118500.0,17.4056,17.4343,17.4056,17.4228,118500.0
2005-04-12 11:10:00,30.44,30.44,30.39,30.43,72900.0,17.4228,17.4228,17.3942,17.4171,72900.0
2005-04-12 11:20:00,30.42,30.46,30.42,30.45,147600.0,17.4114,17.4343,17.4114,17.4285,147600.0
2005-04-12 11:30:00,30.44,30.47,30.43,30.47,67300.0,17.4228,17.44,17.4171,17.44,67300.0
2005-04-12 11:40:00,30.46,30.51,30.46,30.51,167800.0,17.4343,17.4629,17.4343,17.4629,167800.0
2005-04-12 11:50:00,30.5,30.55,30.5,30.53,112700.0,17.4572,17.4858,17.4572,17.4743,112700.0
2005-04-12 12:00:00,30.53,30.54,30.52,30.53,22000.0,17.4743,17.48,17.4686,17.4743,22000.0
2005-04-12 12:10:00,30.53,30.54,30.5,30.5,98300.0,17.4743,17.48,17.4572,17.4572,98300.0
2005-04-12 12:20:00,30.49,30.54,30.49,30.54,105900.0,17.4514,17.48,17.4514,17.48,105900.0
2005-04-12 12:30:00,30.53,30.56,30.53,30.54,48200.0,17.4743,17.4915,17.4743,17.48,48200.0
2005-04-12 12:40:00,30.54,30.56,30.54,30.55,100200.0,17.48,17.4915,17.48,17.4858,100200.0
2005-04-12 12:50:00,30.55,30.55,30.5,30.51,130000.0,17.4858,17.4858,17.4572,17.4629,130000.0
2005-04-12 13:00:00,30.5,30.52,30.48,30.51,42900.0,17.4572,17.4686,17.4457,17.4629,42900.0
2005-04-12 13:10:00,30.52,30.59,30.49,30.59,111400.0,17.4686,17.5087,17.4514,17.5087,111400.0
2005-04-12 13:20:00,30.58,30.58,30.55,30.56,60200.0,17.5029,17.5029,17.4858,17.4915,60200.0
2005-04-12 13:30:00,30.56,30.59,30.53,30.59,77500.0,17.4915,17.5087,17.4743,17.5087,77500.0
2005-04-12 13:40:00,30.58,30.58,30.52,30.52,54900.0,17.5029,17.5029,17.4686,17.4686,54900.0
2005-04-12 13:50:00,30.52,30.53,30.48,30.49,82800.0,17.4686,17.4743,17.4457,17.4514,82800.0
2005-04-12 14:00:00,30.48,30.63,30.45,30.59,249400.0,17.4457,17.5316,17.4285,17.5087,249400.0
2005-04-12 14:10:00,30.59,30.69,30.58,30.66,263500.0,17.5087,17.5659,17.5029,17.5487,263500.0
2005-04-12 14:20:00,30.66,30.76,30.66,30.7,134500.0,17.5487,17.606,17.5487,17.5716,134500.0
2005-04-12 14:30:00,30.7,30.74,30.65,30.71,191900.0,17.5716,17.5945,17.543,17.5773,191900.0
2005-04-12 14:40:00,30.72,30.82,30.68,30.82,211600.0,17.5831,17.6403,17.5602,17.6403,211600.0
2005-04-12 14:50:00,30.82,30.9,30.78,30.89,163500.0,17.6403,17.6861,17.6174,17.6804,163500.0
2005-04-12 15:00:00,30.88,31.0,30.87,30.89,344300.0,17.6746,17.7433,17.6689,17.6804,344300.0
2005-04-12 15:10:00,30.89,30.92,30.82,30.9,91700.0,17.6804,17.6975,17.6403,17.6861,91700.0
2005-04-12 15:20:00,30.9,30.97,30.87,30.97,68800.0,17.6861,17.7262,17.6689,17.7262,68800.0
2005-04-12 15:30:00,30.97,31.05,30.95,31.03,220500.0,17.7262,17.772,17.7147,17.7605,220500.0
2005-04-12 15:40:00,31.0,31.03,30.98,31.0,185100.0,17.7433,17.7605,17.7319,17.7433,185100.0
2005-04-12 15:50:00,30.99,31.02,30.9,30.91,235300.0,17.7376,17.7548,17.6861,17.6918,235300.0
2005-04-13 09:30:00,31.9,31.91,31.4,31.44,1090400.0,18.2585,18.2642,17.9723,17.9952,1090400.0
2005-04-13 09:40:00,31.44,31.45,31.21,31.38,569400.0,17.9952,18.0009,17.8635,17.9608,569400.0
2005-04-13 09:50:00,31.39,31.46,31.33,31.41,614800.0,17.9666,18.0066,17.9322,17.978,614800.0
2005-04-13 10:00:00,31.41,31.65,31.4,31.56,657500.0,17.978,18.1154,17.9723,18.0639,657500.0
2005-04-13 10:10:00,31.56,31.58,31.5,31.58,204100.0,18.0639,18.0753,18.0295,18.0753,204100.0
2005-04-13 10:20:00,31.6,31.64,31.5,31.5,305600.0,18.0868,18.1096,18.0295,18.0295,305600.0
2005-04-13 10:30:00,31.48,31.62,31.45,31.48,325400.0,18.0181,18.0982,18.0009,18.0181,325400.0
2005-04-13 10:40:00,31.47,31.51,31.38,31.47,196500.0,18.0123,18.0352,17.9608,18.0123,196500.0
2005-04-13 10:50:00,31.47,31.49,31.42,31.48,257100.0,18.0123,18.0238,17.9837,18.0181,257100.0
2005-04-13 11:00:00,31.47,31.49,31.45,31.45,231000.0,18.0123,18.0238,18.0009,18.0009,231000.0
2005-04-13 11:10:00,31.45,31.51,31.44,31.5,131900.0,18.0009,18.0352,17.9952,18.0295,131900.0
2005-04-13 11:20:00,31.5,31.6,31.49,31.51,170500.0,18.0295,18.0868,18.0238,18.0352,170500.0
2005-04-13 11:30:00,31.51,31.55,31.49,31.55,190600.0,18.0352,18.0581,18.0238,18.0581,190600.0
2005-04-13 11:40:00,31.54,31.61,31.54,31.56,173000.0,18.0524,18.0925,18.0524,18.0639,173000.0
2005-04-13 11:50:00,31.56,31.6,31.54,31.6,106800.0,18.0639,18.0868,18.0524,18.0868,106800.0
2005-04-13 12:00:00,31.59,31.6,31.52,31.52,113400.0,18.081,18.0868,18.041,18.041,113400.0
2005-04-13 12:10:00,31.52,31.53,31.47,31.5,136900.0,18.041,18.0467,18.0123,18.0295,136900.0
2005-04-13 12:20:00,31.5,31.53,31.46,31.49,89400.0,18.0295,18.0467,18.0066,18.0238,89400.0
2005-04-13 12:30:00,31.48,31.5,31.43,31.49,120100.0,18.0181,18.0295,17.9895,18.0238,120100.0
2005-04-13 12:40:00,31.49,31.53,31.49,31.52,85000.0,18.0238,18.0467,18.0238,18.041,85000.0
2005-04-13 12:50:00,31.51,31.55,31.51,31.55,63300.0,18.0352,18.0581,18.0352,18.0581,63300.0
2005-04-13 13:00:00,31.55,31.56,31.49,31.49,141400.0,18.0581,18.0639,18.0238,18.0238,141400.0
2005-04-13 13:10:00,31.5,31.5,31.43,31.46,102600.0,18.0295,18.0295,17.9895,18.0066,102600.0
2005-04-13 13:20:00,31.46,31.46,31.42,31.44,166500.0,18.0066,18.0066,17.9837,17.9952,166500.0
2005-04-13 13:30:00,31.43,31.44,31.37,31.4,182800.0,17.9895,17.9952,17.9551,17.9723,182800.0
2005-04-13 13:40:00,31.4,31.4,31.32,31.33,220100.0,17.9723,17.9723,17.9265,17.9322,220100.0
2005-04-13 13:50:00,31.33,31.36,31.31,31.35,193400.0,17.9322,17.9494,17.9208,17.9437,193400.0
2005-04-13 14:00:00,31.36,31.4,31.36,31.36,102900.0,17.9494,17.9723,17.9494,17.9494,102900.0
2005-04-13 14:10:00,31.36,31.39,31.33,31.38,114600.0,17.9494,17.9666,17.9322,17.9608,114600.0
2005-04-13 14:20:00,31.39,31.4,31.34,31.38,154600.0,17.9666,17.9723,17.9379,17.9608,154600.0
2005-04-13 14:30:00,31.37,31.45,31.37,31.44,114100.0,17.9551,18.0009,17.9551,17.9952,114100.0
2005-04-13 14:40:00,31.44,31.47,31.43,31.44,101600.0,17.9952,18.0123,17.9895,17.9952,101600.0
2005-04-13 14:50:00,31.43,31.46,31.39,31.42,163300.0,17.9895,18.0066,17.9666,17.9837,163300.0
2005-04-13 15:00:00,31.42,31.45,31.39,31.4,170700.0,17.9837,18.0009,17.9666,17.9723,170700.0
2005-04-13 15:10:00,31.4,31.41,31.36,31.36,161300.0,17.9723,17.978,17.9494,17.9494,161300.0
2005-04-13 15:20:00,31.36,31.37,31.32,31.33,188100.0,17.9494,17.9551,17.9265,17.9322,188100.0
2005-04-13 15:30:00,31.34,31.34,31.2,31.21,287100.0,17.9379,17.9379,17.8578,17.8635,287100.0
2005-04-13 15:40:00,31.21,31.31,31.2,31.28,241000.0,17.8635,17.9208,17.8578,17.9036,241000.0
2005-04-13 15:50:00,31.28,31.29,31.22,31.23,307100.0,17.9036,17.9093,17.8693,17.875,307100.0
2005-04-14 09:30:00,31.33,31.34,31.06,31.15,255600.0,17.9322,17.9379,17.7777,17.8292,255600.0
2005-04-14 09:40:00,31.14,31.24,31.05,31.2,226000.0,17.8235,17.8807,17.772,17.8578,226000.0
2005-04-14 09:50:00,31.2,31.2,31.06,31.13,122200.0,17.8578,17.8578,17.7777,17.8177,122200.0
2005-04-14 10:00:00,31.12,31.12,31.06,31.1,100400.0,17.812,17.812,17.7777,17.8006,100400.0
2005-04-14 10:10:00,31.09,31.19,31.07,31.1,146400.0,17.7948,17.8521,17.7834,17.8006,146400.0
2005-04-14 10:20:00,31.09,31.11,31.02,31.04,101800.0,17.7948,17.8063,17.7548,17.7662,101800.0
2005-04-14 10:30:00,31.04,31.06,30.92,31.04,177500.0,17.7662,17.7777,17.6975,17.7662,177500.0
2005-04-14 10:40:00,31.05,31.07,30.99,31.0,100600.0,17.772,17.7834,17.7376,17.7433,100600.0
2005-04-14 10:50:00,31.0,31.07,31.0,31.03,143500.0,17.7433,17.7834,17.7433,17.7605,143500.0
2005-04-14 11:00:00,31.03,31.1,30.99,31.07,77500.0,17.7605,17.8006,17.7376,17.7834,77500.0
2005-04-14 11:10:00,31.07,31.1,30.99,31.0,59500.0,17.7834,17.8006,17.7376,17.7433,59500.0
2005-04-14 11:20:00,30.99,31.03,30.98,31.03,44900.0,17.7376,17.7605,17.7319,17.7605,44900.0
2005-04-14 11:30:00,31.03,31.05,30.99,31.03,35200.0,17.7605,17.772,17.7376,17.7605,35200.0
2005-04-14 11:40:00,31.04,31.05,30.97,30.98,62600.0,17.7662,17.772,17.7262,17.7319,62600.0
2005-04-14 11:50:00,30.98,30.99,30.95,30.96,49400.0,17.7319,17.7376,17.7147,17.7204,49400.0
2005-04-14 12:00:00,30.96,30.96,30.92,30.95,57700.0,17.7204,17.7204,17.6975,17.7147,57700.0
2005-04-14 12:10:00,30.96,30.97,30.94,30.95,45300.0,17.7204,17.7262,17.709,17.7147,45300.0
2005-04-14 12:20:00,30.95,30.97,30.92,30.94,53100.0,17.7147,17.7262,17.6975,17.709,53100.0
2005-04-14 12:30:00,30.94,30.99,30.94,30.96,50200.0,17.709,17.7376,17.709,17.7204,50200.0
2005-04-14 12:40:00,30.96,30.97,30.91,30.94,45500.0,17.7204,17.7262,17.6918,17.709,45500.0
2005-04-14 12:50:00,30.94,30.97,30.9,30.96,38400.0,17.709,17.7262,17.6861,17.7204,38400.0
2005-04-14 13:00:00,30.97,30.97,30.93,30.93,83400.0,17.7262,17.7262,17.7033,17.7033,83400.0
2005-04-14 13:10:00,30.93,30.93,30.82,30.85,132700.0,17.7033,17.7033,17.6403,17.6575,132700.0
2005-04-14 13:20:00,30.86,30.9,30.86,30.87,43600.0,17.6632,17.6861,17.6632,17.6689,43600.0
2005-04-14 13:30:00,30.86,30.93,30.84,30.92,85100.0,17.6632,17.7033,17.6518,17.6975,85100.0
2005-04-14 13:40:00,30.92,30.94,30.85,30.86,58000.0,17.6975,17.709,17.6575,17.6632,58000.0
2005-04-14 13:50:00,30.85,30.91,30.79,30.88,94200.0,17.6575,17.6918,17.6231,17.6746,94200.0
2005-04-14 14:00:00,30.87,30.91,30.78,30.9,103000.0,17.6689,17.6918,17.6174,17.6861,103000.0
2005-04-14 14:10:00,30.9,30.96,30.79,30.95,119100.0,17.6861,17.7204,17.6231,17.7147,119100.0
2005-04-14 14:20:00,30.93,30.95,30.86,30.93,82000.0,17.7033,17.7147,17.6632,17.7033,82000.0
2005-04-14 14:30:00,30.93,30.96,30.88,30.9,129300.0,17.7033,17.7204,17.6746,17.6861,129300.0
2005-04-14 14:40:00,30.9,30.94,30.85,30.92,70300.0,17.6861,17.709,17.6575,17.6975,70300.0
2005-04-14 14:50:00,30.91,30.94,30.87,30.9,69200.0,17.6918,17.709,17.6689,17.6861,69200.0
2005-04-14 15:00:00,30.9,30.93,30.87,30.88,163800.0,17.6861,17.7033,17.6689,17.6746,163800.0
2005-04-14 15:10:00,30.88,31.0,30.88,30.99,178800.0,17.6746,17.7433,17.6746,17.7376,178800.0
2005-04-14 15:20:00,30.99,31.0,30.91,30.92,72300.0,17.7376,17.7433,17.6918,17.6975,72300.0
2005-04-14 15:30:00,30.92,30.97,30.91,30.95,112500.0,17.6975,17.7262,17.6918,17.7147,112500.0
2005-04-14 15:40:00,30.94,30.95,30.8,30.86,196700.0,17.709,17.7147,17.6289,17.6632,196700.0
2005-04-14 15:50:00,30.86,30.87,30.74,30.77,320000.0,17.6632,17.6689,17.5945,17.6117,320000.0
2005-04-15 09:30:00,30.62,30.69,30.35,30.35,329800.0,17.5258,17.5659,17.3713,17.3713,329800.0
2005-04-15 09:40:00,30.37,30.41,30.19,30.28,255100.0,17.3827,17.4056,17.2797,17.3312,255100.0
2005-04-15 09:50:00,30.29,30.48,30.28,30.37,176300.0,17.337,17.4457,17.3312,17.3827,176300.0
2005-04-15 10:00:00,30.37,30.4,30.24,30.26,125200.0,17.3827,17.3999,17.3083,17.3198,125200.0
2005-04-15 10:10:00,30.25,30.34,30.15,30.33,100900.0,17.3141,17.3656,17.2568,17.3598,100900.0
2005-04-15 10:20:00,30.34,30.44,30.28,30.42,217500.0,17.3656,17.4228,17.3312,17.4114,217500.0
2005-04-15 10:30:00,30.43,30.44,30.34,30.4,498200.0,17.4171,17.4228,17.3656,17.3999,498200.0
2005-04-15 10:40:00,30.4,30.45,30.37,30.44,100500.0,17.3999,17.4285,17.3827,17.4228,100500.0
2005-04-15 10:50:00,30.44,30.45,30.39,30.44,120400.0,17.4228,17.4285,17.3942,17.4228,120400.0
2005-04-15 11:00:00,30.44,30.44,30.4,30.42,124500.0,17.4228,17.4228,17.3999,17.4114,124500.0
2005-04-15 11:10:00,30.42,30.42,30.38,30.39,181800.0,17.4114,17.4114,17.3885,17.3942,181800.0
2005-04-15 11:20:00,30.39,30.43,30.38,30.4,103000.0,17.3942,17.4171,17.3885,17.3999,103000.0
2005-04-15 11:30:00,30.39,30.44,30.38,30.39,70200.0,17.3942,17.4228,17.3885,17.3942,70200.0
2005-04-15 11:40:00,30.39,30.46,30.39,30.44,86400.0,17.3942,17.4343,17.3942,17.4228,86400.0
2005-04-15 11:50:00,30.44,30.49,30.42,30.49,462500.0,17.4228,17.4514,17.4114,17.4514,462500.0
2005-04-15 12:00:00,30.49,30.53,30.45,30.5,138900.0,17.4514,17.4743,17.4285,17.4572,138900.0
2005-04-15 12:10:00,30.5,30.51,30.43,30.46,60700.0,17.4572,17.4629,17.4171,17.4343,60700.0
2005-04-15 12:20:00,30.45,30.5,30.41,30.49,86700.0,17.4285,17.4572,17.4056,17.4514,86700.0
2005-04-15 12:30:00,30.5,30.5,30.43,30.45,64700.0,17.4572,17.4572,17.4171,17.4285,64700.0
2005-04-15 12:40:00,30.45,30.49,30.45,30.48,45600.0,17.4285,17.4514,17.4285,17.4457,45600.0
2005-04-15 12:50:00,30.48,30.48,30.39,30.47,129600.0,17.4457,17.4457,17.3942,17.44,129600.0
2005-04-15 13:00:00,30.48,30.49,30.41,30.44,64800.0,17.4457,17.4514,17.4056,17.4228,64800.0
2005-04-15 13:10:00,30.44,30.45,30.36,30.37,68900.0,17.4228,17.4285,17.377,17.3827,68900.0
2005-04-15 13:20:00,30.38,30.43,30.37,30.41,215700.0,17.3885,17.4171,17.3827,17.4056,215700.0
2005-04-15 13:30:00,30.41,30.43,30.39,30.41,67700.0,17.4056,17.4171,17.3942,17.4056,67700.0
2005-04-15 13:40:00,30.41,30.47,30.39,30.46,156400.0,17.4056,17.44,17.3942,17.4343,156400.0
2005-04-15 13:50:00,30.47,30.47,30.43,30.45,146100.0,17.44,17.44,17.4171,17.4285,146100.0
2005-04-15 14:00:00,30.45,30.49,30.45,30.45,89100.0,17.4285,17.4514,17.4285,17.4285,89100.0
2005-04-15 14:10:00,30.45,30.49,30.44,30.48,139400.0,17.4285,17.4514,17.4228,17.4457,139400.0
2005-04-15 14:20:00,30.49,30.5,30.44,30.45,89600.0,17.4514,17.4572,17.4228,17.4285,89600.0
2005-04-15 14:30:00,30.45,30.47,30.42,30.45,129800.0,17.4285,17.44,17.4114,17.4285,129800.0
2005-04-15 14:40:00,30.46,30.49,30.43,30.47,95000.0,17.4343,17.4514,17.4171,17.44,95000.0
2005-04-15 14:50:00,30.46,30.52,30.41,30.51,117500.0,17.4343,17.4686,17.4056,17.4629,117500.0
2005-04-15 15:00:00,30.51,30.58,30.44,30.44,141600.0,17.4629,17.5029,17.4228,17.4228,141600.0
2005-04-15 15:10:00,30.44,30.48,30.42,30.43,130000.0,17.4228,17.4457,17.4114,17.4171,130000.0
2005-04-15 15:20:00,30.42,30.43,30.36,30.38,158500.0,17.4114,17.4171,17.377,17.3885,158500.0
2005-04-15 15:30:00,30.38,30.41,30.34,30.35,187400.0,17.3885,17.4056,17.3656,17.3713,187400.0
2005-04-15 15:40:00,30.35,30.35,30.23,30.25,248200.0,17.3713,17.3713,17.3026,17.3141,248200.0
2005-04-15 15:50:00,30.26,30.41,30.25,30.37,516300.0,17.3198,17.4056,17.3141,17.3827,516300.0
2005-04-18 09:30:00,30.15,30.22,30.05,30.09,244300.0,17.2568,17.2969,17.1996,17.2225,244300.0
2005-04-18 09:40:00,30.09,30.09,29.85,30.0,282600.0,17.2225,17.2225,17.0851,17.171,282600.0
2005-04-18 09:50:00,30.0,30.12,29.86,29.97,176800.0,17.171,17.2397,17.0908,17.1538,176800.0
2005-04-18 10:00:00,29.96,30.04,29.91,29.99,299100.0,17.1481,17.1939,17.1195,17.1652,299100.0
2005-04-18 10:10:00,30.0,30.01,29.85,29.89,164500.0,17.171,17.1767,17.0851,17.108,164500.0
2005-04-18 10:20:00,29.89,30.0,29.77,29.83,188100.0,17.108,17.171,17.0393,17.0737,188100.0
2005-04-18 10:30:00,29.83,29.85,29.77,29.79,201400.0,17.0737,17.0851,17.0393,17.0508,201400.0
2005-04-18 10:40:00,29.78,29.79,29.7,29.72,310400.0,17.045,17.0508,16.9993,17.0107,310400.0
2005-04-18 10:50:00,29.72,29.82,29.61,29.78,289500.0,17.0107,17.0679,16.9477,17.045,289500.0
2005-04-18 11:00:00,29.77,29.85,29.66,29.68,155900.0,17.0393,17.0851,16.9764,16.9878,155900.0
2005-04-18 11:10:00,29.68,29.68,29.54,29.55,243600.0,16.9878,16.9878,16.9077,16.9134,243600.0
2005-04-18 11:20:00,29.55,29.58,29.42,29.45,315900.0,16.9134,16.9306,16.839,16.8562,315900.0
2005-04-18 11:30:00,29.45,29.45,29.37,29.41,266300.0,16.8562,16.8562,16.8104,16.8333,266300.0
2005-04-18 11:40:00,29.42,29.54,29.42,29.53,133800.0,16.839,16.9077,16.839,16.902,133800.0
2005-04-18 11:50:00,29.53,29.77,29.53,29.77,238300.0,16.902,17.0393,16.902,17.0393,238300.0
2005-04-18 12:00:00,29.76,29.88,29.74,29.86,179200.0,17.0336,17.1023,17.0222,17.0908,179200.0
2005-04-18 12:10:00,29.87,29.87,29.72,29.75,64700.0,17.0966,17.0966,17.0107,17.0279,64700.0
2005-04-18 12:20:00,29.73,29.79,29.7,29.76,87200.0,17.0164,17.0508,16.9993,17.0336,87200.0
2005-04-18 12:30:00,29.76,29.95,29.75,29.93,138500.0,17.0336,17.1423,17.0279,17.1309,138500.0
2005-04-18 12:40:00,29.93,29.94,29.86,29.92,112400.0,17.1309,17.1366,17.0908,17.1252,112400.0
2005-04-18 12:50:00,29.92,30.11,29.92,30.04,234100.0,17.1252,17.2339,17.1252,17.1939,234100.0
2005-04-18 13:00:00,30.03,30.08,29.99,30.04,136400.0,17.1881,17.2168,17.1652,17.1939,136400.0
2005-04-18 13:10:00,30.05,30.05,29.93,29.94,163800.0,17.1996,17.1996,17.1309,17.1366,163800.0
2005-04-18 13:20:00,29.94,30.01,29.9,29.99,132100.0,17.1366,17.1767,17.1137,17.1652,132100.0
2005-04-18 13:30:00,29.98,30.02,29.94,29.96,87600.0,17.1595,17.1824,17.1366,17.1481,87600.0
2005-04-18 13:40:00,29.97,29.97,29.92,29.92,121200.0,17.1538,17.1538,17.1252,17.1252,121200.0
2005-04-18 13:50:00,29.92,29.93,29.87,29.88,165200.0,17.1252,17.1309,17.0966,17.1023,165200.0
2005-04-18 14:00:00,29.88,29.98,29.85,29.95,90700.0,17.1023,17.1595,17.0851,17.1423,90700.0
2005-04-18 14:10:00,29.94,29.94,29.87,29.88,153700.0,17.1366,17.1366,17.0966,17.1023,153700.0
2005-04-18 14:20:00,29.88,29.93,29.84,29.85,106500.0,17.1023,17.1309,17.0794,17.0851,106500.0
2005-04-18 14:30:00,29.85,29.93,29.85,29.93,85600.0,17.0851,17.1309,17.0851,17.1309,85600.0
2005-04-18 14:40:00,29.93,29.94,29.86,29.92,100400.0,17.1309,17.1366,17.0908,17.1252,100400.0
2005-04-18 14:50:00,29.92,30.0,29.92,29.99,94800.0,17.1252,17.171,17.1252,17.1652,94800.0
2005-04-18 15:00:00,29.99,30.04,29.99,30.01,108000.0,17.1652,17.1939,17.1652,17.1767,108000.0
2005-04-18 15:10:00,30.01,30.04,29.97,30.0,123500.0,17.1767,17.1939,17.1538,17.171,123500.0
2005-04-18 15:20:00,30.0,30.07,29.99,30.07,134300.0,17.171,17.211,17.1652,17.211,134300.0
2005-04-18 15:30:00,30.06,30.11,30.05,30.09,170100.0,17.2053,17.2339,17.1996,17.2225,170100.0
2005-04-18 15:40:00,30.09,30.12,30.05,30.1,255000.0,17.2225,17.2397,17.1996,17.2282,255000.0
2005-04-18 15:50:00,30.11,30.11,30.05,30.06,575300.0,17.2339,17.2339,17.1996,17.2053,575300.0
2005-04-19 09:30:00,30.1,30.15,30.0,30.1,259300.0,17.2282,17.2568,17.171,17.2282,259300.0
2005-04-19 09:40:00,30.11,30.12,29.97,30.0,168800.0,17.2339,17.2397,17.1538,17.171,168800.0
2005-04-19 09:50:00,30.0,30.14,29.95,30.14,151500.0,17.171,17.2511,17.1423,17.2511,151500.0
2005-04-19 10:00:00,30.12,30.14,30.0,30.05,131000.0,17.2397,17.2511,17.171,17.1996,131000.0
2005-04-19 10:10:00,30.05,30.06,29.95,29.95,159200.0,17.1996,17.2053,17.1423,17.1423,159200.0
2005-04-19 10:20:00,29.96,30.04,29.88,29.89,132000.0,17.1481,17.1939,17.1023,17.108,132000.0
2005-04-19 10:30:00,29.89,30.0,29.89,29.99,132500.0,17.108,17.171,17.108,17.1652,132500.0
2005-04-19 10:40:00,29.99,30.0,29.94,29.95,228400.0,17.1652,17.171,17.1366,17.1423,228400.0
2005-04-19 10:50:00,29.96,29.96,29.88,29.91,100900.0,17.1481,17.1481,17.1023,17.1195,100900.0
2005-04-19 11:00:00,29.92,29.94,29.88,29.92,69600.0,17.1252,17.1366,17.1023,17.1252,69600.0
2005-04-19 11:10:00,29.92,30.01,29.89,30.01,47800.0,17.1252,17.1767,17.108,17.1767,47800.0
2005-04-19 11:20:00,30.01,30.05,30.0,30.03,45500.0,17.1767,17.1996,17.171,17.1881,45500.0
2005-04-19 11:30:00,30.03,30.04,29.99,30.04,79800.0,17.1881,17.1939,17.1652,17.1939,79800.0
2005-04-19 11:40:00,30.04,30.04,30.0,30.03,65700.0,17.1939,17.1939,17.171,17.1881,65700.0
2005-04-19 11:50:00,30.03,30.12,30.01,30.11,97900.0,17.1881,17.2397,17.1767,17.2339,97900.0
2005-04-19 12:00:00,30.11,30.11,30.01,30.03,59500.0,17.2339,17.2339,17.1767,17.1881,59500.0
2005-04-19 12:10:00,30.04,30.07,30.02,30.06,46400.0,17.1939,17.211,17.1824,17.2053,46400.0
2005-04-19 12:20:00,30.07,30.07,29.98,29.98,81900.0,17.211,17.211,17.1595,17.1595,81900.0
2005-04-19 12:30:00,30.0,30.02,29.98,30.02,56700.0,17.171,17.1824,17.1595,17.1824,56700.0
2005-04-19 12:40:00,30.03,30.13,30.02,30.13,69800.0,17.1881,17.2454,17.1824,17.2454,69800.0
2005-04-19 12:50:00,30.13,30.14,30.01,30.07,93100.0,17.2454,17.2511,17.1767,17.211,93100.0
2005-04-19 13:00:00,30.07,30.07,30.0,30.04,51100.0,17.211,17.211,17.171,17.1939,51100.0
2005-04-19 13:10:00,30.05,30.08,29.98,30.0,60000.0,17.1996,17.2168,17.1595,17.171,60000.0
2005-04-19 13:20:00,30.0,30.03,29.94,30.02,58500.0,17.171,17.1881,17.1366,17.1824,58500.0
2005-04-19 13:30:00,30.03,30.06,29.99,30.02,45500.0,17.1881,17.2053,17.1652,17.1824,45500.0
2005-04-19 13:40:00,30.03,30.1,30.02,30.09,53800.0,17.1881,17.2282,17.1824,17.2225,53800.0
2005-04-19 13:50:00,30.1,30.14,30.06,30.13,85900.0,17.2282,17.2511,17.2053,17.2454,85900.0
2005-04-19 14:00:00,30.14,30.16,30.12,30.16,107000.0,17.2511,17.2625,17.2397,17.2625,107000.0
2005-04-19 14:10:00,30.15,30.17,30.13,30.14,116800.0,17.2568,17.2683,17.2454,17.2511,116800.0
2005-04-19 14:20:00,30.15,30.17,30.08,30.09,186700.0,17.2568,17.2683,17.2168,17.2225,186700.0
2005-04-19 14:30:00,30.09,30.13,30.04,30.05,149000.0,17.2225,17.2454,17.1939,17.1996,149000.0
2005-04-19 14:40:00,30.06,30.06,30.01,30.03,79300.0,17.2053,17.2053,17.1767,17.1881,79300.0
2005-04-19 14:50:00,30.03,30.08,30.03,30.06,48500.0,17.1881,17.2168,17.1881,17.2053,48500.0
2005-04-19 15:00:00,30.07,30.11,30.04,30.09,127200.0,17.211,17.2339,17.1939,17.2225,127200.0
2005-04-19 15:10:00,30.09,30.15,30.07,30.09,158300.0,17.2225,17.2568,17.211,17.2225,158300.0
2005-04-19 15:20:00,30.08,30.09,30.0,30.09,188100.0,17.2168,17.2225,17.171,17.2225,188100.0
2005-04-19 15:30:00,30.08,30.21,30.08,30.18,193600.0,17.2168,17.2912,17.2168,17.274,193600.0
2005-04-19 15:40:00,30.17,30.25,30.16,30.22,173000.0,17.2683,17.3141,17.2625,17.2969,173000.0
2005-04-19 15:50:00,30.23,30.23,30.0,30.17,281700.0,17.3026,17.3026,17.171,17.2683,281700.0
2005-04-20 09:30:00,30.09,30.18,29.85,29.86,273400.0,17.2225,17.274,17.0851,17.0908,273400.0
2005-04-20 09:40:00,29.81,29.95,29.7,29.92,259900.0,17.0622,17.1423,16.9993,17.1252,259900.0
2005-04-20 09:50:00,29.93,30.03,29.71,29.8,249900.0,17.1309,17.1881,17.005,17.0565,249900.0
2005-04-20 10:00:00,29.8,29.92,29.8,29.91,112500.0,17.0565,17.1252,17.0565,17.1195,112500.0
2005-04-20 10:10:00,29.91,29.99,29.86,29.97,109400.0,17.1195,17.1652,17.0908,17.1538,109400.0
2005-04-20 10:20:00,29.97,29.98,29.9,29.96,150100.0,17.1538,17.1595,17.1137,17.1481,150100.0
2005-04-20 10:30:00,29.96,29.96,29.8,29.92,165600.0,17.1481,17.1481,17.0565,17.1252,165600.0
2005-04-20 10:40:00,29.91,29.98,29.85,29.95,197900.0,17.1195,17.1595,17.0851,17.1423,197900.0
2005-04-20 10:50:00,29.95,30.18,29.94,30.18,214600.0,17.1423,17.274,17.1366,17.274,214600.0
2005-04-20 11:00:00,30.18,30.25,30.13,30.21,181900.0,17.274,17.3141,17.2454,17.2912,181900.0
2005-04-20 11:10:00,30.2,30.21,30.13,30.15,63200.0,17.2854,17.2912,17.2454,17.2568,63200.0
2005-04-20 11:20:00,30.17,30.21,30.1,30.17,90400.0,17.2683,17.2912,17.2282,17.2683,90400.0
2005-04-20 11:30:00,30.17,30.19,30.09,30.15,66300.0,17.2683,17.2797,17.2225,17.2568,66300.0
2005-04-20 11:40:00,30.16,30.2,30.13,30.17,55600.0,17.2625,17.2854,17.2454,17.2683,55600.0
2005-04-20 11:50:00,30.17,30.26,30.14,30.26,83300.0,17.2683,17.3198,17.2511,17.3198,83300.0
2005-04-20 12:00:00,30.26,30.28,30.17,30.21,76900.0,17.3198,17.3312,17.2683,17.2912,76900.0
2005-04-20 12:10:00,30.21,30.24,30.19,30.21,81900.0,17.2912,17.3083,17.2797,17.2912,81900.0
2005-04-20 12:20:00,30.21,30.25,30.19,30.24,89000.0,17.2912,17.3141,17.2797,17.3083,89000.0
2005-04-20 12:30:00,30.24,30.25,30.14,30.14,81400.0,17.3083,17.3141,17.2511,17.2511,81400.0
2005-04-20 12:40:00,30.16,30.24,30.14,30.15,76200.0,17.2625,17.3083,17.2511,17.2568,76200.0
2005-04-20 12:50:00,30.14,30.14,29.98,30.03,90600.0,17.2511,17.2511,17.1595,17.1881,90600.0
2005-04-20 13:00:00,30.05,30.08,30.03,30.05,39100.0,17.1996,17.2168,17.1881,17.1996,39100.0
2005-04-20 13:10:00,30.05,30.1,30.03,30.1,50000.0,17.1996,17.2282,17.1881,17.2282,50000.0
2005-04-20 13:20:00,30.1,30.12,30.06,30.07,56800.0,17.2282,17.2397,17.2053,17.211,56800.0
2005-04-20 13:30:00,30.07,30.09,30.04,30.04,137200.0,17.211,17.2225,17.1939,17.1939,137200.0
2005-04-20 13:40:00,30.05,30.08,30.01,30.03,97100.0,17.1996,17.2168,17.1767,17.1881,97100.0
2005-04-20 13:50:00,30.04,30.08,30.01,30.07,66900.0,17.1939,17.2168,17.1767,17.211,66900.0
2005-04-20 14:00:00,30.07,30.07,29.92,29.97,113500.0,17.211,17.211,17.1252,17.1538,113500.0
2005-04-20 14:10:00,29.99,30.02,29.97,30.02,78000.0,17.1652,17.1824,17.1538,17.1824,78000.0
2005-04-20 14:20:00,30.02,30.02,29.93,29.95,51600.0,17.1824,17.1824,17.1309,17.1423,51600.0
2005-04-20 14:30:00,29.95,30.05,29.91,30.04,111600.0,17.1423,17.1996,17.1195,17.1939,111600.0
2005-04-20 14:40:00,30.04,30.05,30.02,30.04,53500.0,17.1939,17.1996,17.1824,17.1939,53500.0
2005-04-20 14:50:00,30.04,30.16,30.01,30.13,155100.0,17.1939,17.2625,17.1767,17.2454,155100.0
2005-04-20 15:00:00,30.13,30.15,30.07,30.07,140500.0,17.2454,17.2568,17.211,17.211,140500.0
2005-04-20 15:10:00,30.07,30.07,29.97,30.0,232500.0,17.211,17.211,17.1538,17.171,232500.0
2005-04-20 15:20:00,30.0,30.0,29.9,29.95,178300.0,17.171,17.171,17.1137,17.1423,178300.0
2005-04-20 15:30:00,29.94,29.97,29.8,29.88,215000.0,17.1366,17.1538,17.0565,17.1023,215000.0
2005-04-20 15:40:00,29.88,29.93,29.87,29.93,139500.0,17.1023,17.1309,17.0966,17.1309,139500.0
2005-04-20 15:50:00,29.93,30.06,29.9,29.92,321200.0,17.1309,17.2053,17.1137,17.1252,321200.0
2005-04-21 09:30:00,30.27,30.5,30.0,30.15,461500.0,17.3255,17.4572,17.171,17.2568,461500.0
2005-04-21 09:40:00,30.14,30.31,30.05,30.09,294200.0,17.2511,17.3484,17.1996,17.2225,294200.0
2005-04-21 09:50:00,30.06,30.08,29.76,29.87,292000.0,17.2053,17.2168,17.0336,17.0966,292000.0
2005-04-21 10:00:00,29.86,29.9,29.6,29.67,240700.0,17.0908,17.1137,16.942,16.9821,240700.0
2005-04-21 10:10:00,29.65,29.74,29.51,29.65,482400.0,16.9706,17.0222,16.8905,16.9706,482400.0
2005-04-21 10:20:00,29.65,29.78,29.6,29.64,232000.0,16.9706,17.045,16.942,16.9649,232000.0
2005-04-21 10:30:00,29.64,29.77,29.56,29.74,122100.0,16.9649,17.0393,16.9191,17.0222,122100.0
2005-04-21 10:40:00,29.74,29.74,29.6,29.65,109800.0,17.0222,17.0222,16.942,16.9706,109800.0
2005-04-21 10:50:00,29.65,29.71,29.58,29.61,140500.0,16.9706,17.005,16.9306,16.9477,140500.0
2005-04-21 11:00:00,29.61,29.63,29.59,29.63,88600.0,16.9477,16.9592,16.9363,16.9592,88600.0
2005-04-21 11:10:00,29.63,29.7,29.61,29.67,100300.0,16.9592,16.9993,16.9477,16.9821,100300.0
2005-04-21 11:20:00,29.67,29.68,29.6,29.64,118000.0,16.9821,16.9878,16.942,16.9649,118000.0
2005-04-21 11:30:00,29.65,29.73,29.63,29.72,66500.0,16.9706,17.0164,16.9592,17.0107,66500.0
2005-04-21 11:40:00,29.71,29.73,29.65,29.68,228600.0,17.005,17.0164,16.9706,16.9878,228600.0
2005-04-21 11:50:00,29.68,29.68,29.61,29.65,65900.0,16.9878,16.9878,16.9477,16.9706,65900.0
2005-04-21 12:00:00,29.65,29.74,29.63,29.7,129900.0,16.9706,17.0222,16.9592,16.9993,129900.0
2005-04-21 12:10:00,29.69,29.8,29.69,29.71,155800.0,16.9935,17.0565,16.9935,17.005,155800.0
2005-04-21 12:20:00,29.71,29.78,29.67,29.69,260900.0,17.005,17.045,16.9821,16.9935,260900.0
2005-04-21 12:30:00,29.69,29.71,29.64,29.71,107800.0,16.9935,17.005,16.9649,17.005,107800.0
2005-04-21 12:40:00,29.7,29.77,29.69,29.76,66900.0,16.9993,17.0393,16.9935,17.0336,66900.0
2005-04-21 12:50:00,29.74,29.74,29.68,29.73,193400.0,17.0222,17.0222,16.9878,17.0164,193400.0
2005-04-21 13:00:00,29.73,29.76,29.67,29.75,115800.0,17.0164,17.0336,16.9821,17.0279,115800.0
2005-04-21 13:10:00,29.74,29.76,29.73,29.75,48700.0,17.0222,17.0336,17.0164,17.0279,48700.0
2005-04-21 13:20:00,29.74,29.76,29.73,29.74,116300.0,17.0222,17.0336,17.0164,17.0222,116300.0
2005-04-21 13:30:00,29.73,29.77,29.73,29.75,101300.0,17.0164,17.0393,17.0164,17.0279,101300.0
2005-04-21 13:40:00,29.75,29.85,29.75,29.8,69800.0,17.0279,17.0851,17.0279,17.0565,69800.0
2005-04-21 13:50:00,29.79,29.8,29.76,29.78,38300.0,17.0508,17.0565,17.0336,17.045,38300.0
2005-04-21 14:00:00,29.78,29.88,29.76,29.88,55800.0,17.045,17.1023,17.0336,17.1023,55800.0
2005-04-21 14:10:00,29.88,29.98,29.86,29.93,74900.0,17.1023,17.1595,17.0908,17.1309,74900.0
2005-04-21 14:20:00,29.93,29.93,29.86,29.87,63100.0,17.1309,17.1309,17.0908,17.0966,63100.0
2005-04-21 14:30:00,29.87,29.87,29.83,29.84,81700.0,17.0966,17.0966,17.0737,17.0794,81700.0
2005-04-21 14:40:00,29.84,29.87,29.78,29.79,129400.0,17.0794,17.0966,17.045,17.0508,129400.0
2005-04-21 14:50:00,29.79,29.79,29.71,29.72,141400.0,17.0508,17.0508,17.005,17.0107,141400.0
2005-04-21 15:00:00,29.73,29.76,29.71,29.76,125100.0,17.0164,17.0336,17.005,17.0336,125100.0
2005-04-21 15:10:00,29.75,29.79,29.72,29.75,145900.0,17.0279,17.0508,17.0107,17.0279,145900.0
2005-04-21 15:20:00,29.75,29.76,29.73,29.76,144500.0,17.0279,17.0336,17.0164,17.0336,144500.0
2005-04-21 15:30:00,29.76,29.8,29.75,29.77,204000.0,17.0336,17.0565,17.0279,17.0393,204000.0
2005-04-21 15:40:00,29.76,29.83,29.74,29.83,347500.0,17.0336,17.0737,17.0222,17.0737,347500.0
2005-04-21 15:50:00,29.83,29.84,29.76,29.84,414200.0,17.0737,17.0794,17.0336,17.0794,414200.0
2005-04-22 09:30:00,30.5,30.65,30.14,30.2,677200.0,17.4572,17.543,17.2511,17.2854,677200.0
2005-04-22 09:40:00,30.19,30.32,30.11,30.15,290700.0,17.2797,17.3541,17.2339,17.2568,290700.0
2005-04-22 09:50:00,30.12,30.24,30.12,30.16,296600.0,17.2397,17.3083,17.2397,17.2625,296600.0
2005-04-22 10:00:00,30.15,30.25,30.13,30.22,308000.0,17.2568,17.3141,17.2454,17.2969,308000.0
2005-04-22 10:10:00,30.22,30.22,30.18,30.2,268200.0,17.2969,17.2969,17.274,17.2854,268200.0
2005-04-22 10:20:00,30.21,30.34,30.21,30.34,273600.0,17.2912,17.3656,17.2912,17.3656,273600.0
2005-04-22 10:30:00,30.32,30.46,30.31,30.43,370000.0,17.3541,17.4343,17.3484,17.4171,370000.0
2005-04-22 10:40:00,30.42,30.51,30.34,30.39,291400.0,17.4114,17.4629,17.3656,17.3942,291400.0
2005-04-22 10:50:00,30.38,30.51,30.36,30.41,113800.0,17.3885,17.4629,17.377,17.4056,113800.0
2005-04-22 11:00:00,30.41,30.47,30.36,30.47,264300.0,17.4056,17.44,17.377,17.44,264300.0
2005-04-22 11:10:00,30.46,30.48,30.43,30.45,155600.0,17.4343,17.4457,17.4171,17.4285,155600.0
2005-04-22 11:20:00,30.45,30.46,30.4,30.43,168500.0,17.4285,17.4343,17.3999,17.4171,168500.0
2005-04-22 11:30:00,30.43,30.44,30.37,30.38,200900.0,17.4171,17.4228,17.3827,17.3885,200900.0
2005-04-22 11:40:00,30.39,30.39,30.32,30.32,118200.0,17.3942,17.3942,17.3541,17.3541,118200.0
2005-04-22 11:50:00,30.32,30.37,30.32,30.33,105700.0,17.3541,17.3827,17.3541,17.3598,105700.0
2005-04-22 12:00:00,30.32,30.36,30.31,30.33,177200.0,17.3541,17.377,17.3484,17.3598,177200.0
2005-04-22 12:10:00,30.33,30.33,30.3,30.31,80700.0,17.3598,17.3598,17.3427,17.3484,80700.0
2005-04-22 12:20:00,30.31,30.4,30.31,30.39,141000.0,17.3484,17.3999,17.3484,17.3942,141000.0
2005-04-22 12:30:00,30.38,30.45,30.37,30.42,145000.0,17.3885,17.4285,17.3827,17.4114,145000.0
2005-04-22 12:40:00,30.41,30.45,30.4,30.4,118100.0,17.4056,17.4285,17.3999,17.3999,118100.0
2005-04-22 12:50:00,30.4,30.43,30.39,30.41,86400.0,17.3999,17.4171,17.3942,17.4056,86400.0
2005-04-22 13:00:00,30.41,30.42,30.36,30.37,97500.0,17.4056,17.4114,17.377,17.3827,97500.0
2005-04-22 13:10:00,30.37,30.39,30.31,30.33,106200.0,17.3827,17.3942,17.3484,17.3598,106200.0
2005-04-22 13:20:00,30.33,30.36,30.32,30.33,106600.0,17.3598,17.377,17.3541,17.3598,106600.0
2005-04-22 13:30:00,30.33,30.34,30.31,30.32,85600.0,17.3598,17.3656,17.3484,17.3541,85600.0
2005-04-22 13:40:00,30.32,30.34,30.3,30.32,110900.0,17.3541,17.3656,17.3427,17.3541,110900.0
2005-04-22 13:50:00,30.31,30.33,30.27,30.31,100100.0,17.3484,17.3598,17.3255,17.3484,100100.0
2005-04-22 14:00:00,30.31,30.31,30.28,30.31,59400.0,17.3484,17.3484,17.3312,17.3484,59400.0
2005-04-22 14:10:00,30.3,30.31,30.22,30.25,150500.0,17.3427,17.3484,17.2969,17.3141,150500.0
2005-04-22 14:20:00,30.26,30.26,30.17,30.19,188300.0,17.3198,17.3198,17.2683,17.2797,188300.0
2005-04-22 14:30:00,30.19,30.2,30.14,30.15,125100.0,17.2797,17.2854,17.2511,17.2568,125100.0
2005-04-22 14:40:00,30.15,30.16,30.03,30.04,309100.0,17.2568,17.2625,17.1881,17.1939,309100.0
2005-04-22 14:50:00,30.04,30.08,30.04,30.07,138100.0,17.1939,17.2168,17.1939,17.211,138100.0
2005-04-22 15:00:00,30.06,30.07,30.0,30.02,200400.0,17.2053,17.211,17.171,17.1824,200400.0
2005-04-22 15:10:00,30.02,30.02,29.86,29.95,242300.0,17.1824,17.1824,17.0908,17.1423,242300.0
2005-04-22 15:20:00,29.94,29.95,29.77,29.77,254400.0,17.1366,17.1423,17.0393,17.0393,254400.0
2005-04-22 15:30:00,29.8,29.91,29.75,29.9,240300.0,17.0565,17.1195,17.0279,17.1137,240300.0
2005-04-22 15:40:00,29.91,30.02,29.89,29.98,293800.0,17.1195,17.1824,17.108,17.1595,293800.0
2005-04-22 15:50:00,29.99,30.08,29.98,30.06,388700.0,17.1652,17.2168,17.1595,17.2053,388700.0
2005-04-25 09:30:00,29.96,30.04,29.7,29.79,271700.0,17.1481,17.1939,16.9993,17.0508,271700.0
2005-04-25 09:40:00,29.77,29.86,29.77,29.81,136000.0,17.0393,17.0908,17.0393,17.0622,136000.0
2005-04-25 09:50:00,29.82,29.83,29.7,29.8,118500.0,17.0679,17.0737,16.9993,17.0565,118500.0
2005-04-25 10:00:00,29.77,29.94,29.77,29.93,136700.0,17.0393,17.1366,17.0393,17.1309,136700.0
2005-04-25 10:10:00,29.94,30.04,29.94,30.01,214400.0,17.1366,17.1939,17.1366,17.1767,214400.0
2005-04-25 10:20:00,30.02,30.16,30.01,30.16,168900.0,17.1824,17.2625,17.1767,17.2625,168900.0
2005-04-25 10:30:00,30.16,30.26,30.06,30.11,246300.0,17.2625,17.3198,17.2053,17.2339,246300.0
2005-04-25 10:40:00,30.13,30.25,30.13,30.19,195400.0,17.2454,17.3141,17.2454,17.2797,195400.0
2005-04-25 10:50:00,30.19,30.25,30.18,30.22,109000.0,17.2797,17.3141,17.274,17.2969,109000.0
2005-04-25 11:00:00,30.23,30.32,30.21,30.3,118900.0,17.3026,17.3541,17.2912,17.3427,118900.0
2005-04-25 11:10:00,30.28,30.32,30.26,30.28,82300.0,17.3312,17.3541,17.3198,17.3312,82300.0
2005-04-25 11:20:00,30.28,30.31,30.27,30.29,50400.0,17.3312,17.3484,17.3255,17.337,50400.0
2005-04-25 11:30:00,30.3,30.31,30.25,30.29,68900.0,17.3427,17.3484,17.3141,17.337,68900.0
2005-04-25 11:40:00,30.3,30.33,30.28,30.32,59100.0,17.3427,17.3598,17.3312,17.3541,59100.0
2005-04-25 11:50:00,30.33,30.36,30.29,30.35,61200.0,17.3598,17.377,17.337,17.3713,61200.0
2005-04-25 12:00:00,30.33,30.36,30.3,30.31,53300.0,17.3598,17.377,17.3427,17.3484,53300.0
2005-04-25 12:10:00,30.32,30.33,30.3,30.3,34400.0,17.3541,17.3598,17.3427,17.3427,34400.0
2005-04-25 12:20:00,30.3,30.33,30.29,30.32,54500.0,17.3427,17.3598,17.337,17.3541,54500.0
2005-04-25 12:30:00,30.32,30.42,30.31,30.41,95400.0,17.3541,17.4114,17.3484,17.4056,95400.0
2005-04-25 12:40:00,30.41,30.43,30.35,30.36,74000.0,17.4056,17.4171,17.3713,17.377,74000.0
2005-04-25 12:50:00,30.36,30.4,30.35,30.38,39100.0,17.377,17.3999,17.3713,17.3885,39100.0
2005-04-25 13:00:00,30.4,30.41,30.35,30.36,107500.0,17.3999,17.4056,17.3713,17.377,107500.0
2005-04-25 13:10:00,30.36,30.41,30.35,30.4,49800.0,17.377,17.4056,17.3713,17.3999,49800.0
2005-04-25 13:20:00,30.4,30.43,30.4,30.42,68900.0,17.3999,17.4171,17.3999,17.4114,68900.0
2005-04-25 13:30:00,30.42,30.47,30.41,30.44,115200.0,17.4114,17.44,17.4056,17.4228,115200.0
2005-04-25 13:40:00,30.43,30.44,30.37,30.37,251100.0,17.4171,17.4228,17.3827,17.3827,251100.0
2005-04-25 13:50:00,30.38,30.38,30.36,30.37,100800.0,17.3885,17.3885,17.377,17.3827,100800.0
2005-04-25 14:00:00,30.37,30.38,30.35,30.36,94100.0,17.3827,17.3885,17.3713,17.377,94100.0
2005-04-25 14:10:00,30.36,30.4,30.35,30.35,78900.0,17.377,17.3999,17.3713,17.3713,78900.0
2005-04-25 14:20:00,30.36,30.4,30.34,30.39,149300.0,17.377,17.3999,17.3656,17.3942,149300.0
2005-04-25 14:30:00,30.39,30.39,30.36,30.38,51700.0,17.3942,17.3942,17.377,17.3885,51700.0
2005-04-25 14:40:00,30.4,30.46,30.38,30.39,118000.0,17.3999,17.4343,17.3885,17.3942,118000.0
2005-04-25 14:50:00,30.38,30.39,30.36,30.36,67300.0,17.3885,17.3942,17.377,17.377,67300.0
2005-04-25 15:00:00,30.36,30.37,30.35,30.36,275000.0,17.377,17.3827,17.3713,17.377,275000.0
2005-04-25 15:10:00,30.36,30.36,30.26,30.27,209400.0,17.377,17.377,17.3198,17.3255,209400.0
2005-04-25 15:20:00,30.27,30.28,30.23,30.24,237500.0,17.3255,17.3312,17.3026,17.3083,237500.0
2005-04-25 15:30:00,30.23,30.3,30.21,30.26,183800.0,17.3026,17.3427,17.2912,17.3198,183800.0
2005-04-25 15:40:00,30.26,30.29,30.24,30.28,116000.0,17.3198,17.337,17.3083,17.3312,116000.0
2005-04-25 15:50:00,30.28,30.29,30.25,30.29,185900.0,17.3312,17.337,17.3141,17.337,185900.0
2005-04-26 09:30:00,30.15,30.25,30.1,30.17,189300.0,17.2568,17.3141,17.2282,17.2683,189300.0
2005-04-26 09:40:00,30.16,30.21,30.13,30.2,89500.0,17.2625,17.2912,17.2454,17.2854,89500.0
2005-04-26 09:50:00,30.2,30.2,30.1,30.15,75400.0,17.2854,17.2854,17.2282,17.2568,75400.0
2005-04-26 10:00:00,30.15,30.19,30.06,30.07,226000.0,17.2568,17.2797,17.2053,17.211,226000.0
2005-04-26 10:10:00,30.09,30.14,30.03,30.07,174600.0,17.2225,17.2511,17.1881,17.211,174600.0
2005-04-26 10:20:00,30.04,30.09,30.01,30.01,163100.0,17.1939,17.2225,17.1767,17.1767,163100.0
2005-04-26 10:30:00,30.01,30.14,30.01,30.1,65200.0,17.1767,17.2511,17.1767,17.2282,65200.0
2005-04-26 10:40:00,30.1,30.15,30.08,30.12,70300.0,17.2282,17.2568,17.2168,17.2397,70300.0
2005-04-26 10:50:00,30.15,30.23,30.13,30.2,132900.0,17.2568,17.3026,17.2454,17.2854,132900.0
2005-04-26 11:00:00,30.2,30.27,30.17,30.26,94000.0,17.2854,17.3255,17.2683,17.3198,94000.0
2005-04-26 11:10:00,30.27,30.27,30.19,30.2,56700.0,17.3255,17.3255,17.2797,17.2854,56700.0
2005-04-26 11:20:00,30.2,30.24,30.18,30.23,99300.0,17.2854,17.3083,17.274,17.3026,99300.0
2005-04-26 11:30:00,30.23,30.25,30.14,30.16,48300.0,17.3026,17.3141,17.2511,17.2625,48300.0
2005-04-26 11:40:00,30.16,30.24,30.16,30.21,122300.0,17.2625,17.3083,17.2625,17.2912,122300.0
2005-04-26 11:50:00,30.21,30.23,30.2,30.21,64500.0,17.2912,17.3026,17.2854,17.2912,64500.0
2005-04-26 12:00:00,30.21,30.22,30.16,30.18,62900.0,17.2912,17.2969,17.2625,17.274,62900.0
2005-04-26 12:10:00,30.18,30.23,30.17,30.22,103000.0,17.274,17.3026,17.2683,17.2969,103000.0
2005-04-26 12:20:00,30.22,30.22,30.19,30.2,52600.0,17.2969,17.2969,17.2797,17.2854,52600.0
2005-04-26 12:30:00,30.21,30.21,30.12,30.13,160300.0,17.2912,17.2912,17.2397,17.2454,160300.0
2005-04-26 12:40:00,30.12,30.17,30.08,30.16,57600.0,17.2397,17.2683,17.2168,17.2625,57600.0
2005-04-26 12:50:00,30.16,30.2,30.15,30.19,37500.0,17.2625,17.2854,17.2568,17.2797,37500.0
2005-04-26 13:00:00,30.19,30.19,30.1,30.1,89600.0,17.2797,17.2797,17.2282,17.2282,89600.0
2005-04-26 13:10:00,30.12,30.16,30.09,30.1,83900.0,17.2397,17.2625,17.2225,17.2282,83900.0
2005-04-26 13:20:00,30.1,30.11,30.03,30.03,86700.0,17.2282,17.2339,17.1881,17.1881,86700.0
2005-04-26 13:30:00,30.03,30.11,30.0,30.1,96100.0,17.1881,17.2339,17.171,17.2282,96100.0
2005-04-26 13:40:00,30.11,30.2,30.11,30.19,71400.0,17.2339,17.2854,17.2339,17.2797,71400.0
2005-04-26 13:50:00,30.19,30.24,30.17,30.21,50700.0,17.2797,17.3083,17.2683,17.2912,50700.0
2005-04-26 14:00:00,30.21,30.21,30.15,30.15,98800.0,17.2912,17.2912,17.2568,17.2568,98800.0
2005-04-26 14:10:00,30.15,30.17,30.1,30.14,175800.0,17.2568,17.2683,17.2282,17.2511,175800.0
2005-04-26 14:20:00,30.14,30.14,30.09,30.12,87700.0,17.2511,17.2511,17.2225,17.2397,87700.0
2005-04-26 14:30:00,30.12,30.16,30.1,30.12,80400.0,17.2397,17.2625,17.2282,17.2397,80400.0
2005-04-26 14:40:00,30.12,30.14,30.1,30.12,98800.0,17.2397,17.2511,17.2282,17.2397,98800.0
2005-04-26 14:50:00,30.12,30.15,30.06,30.07,167900.0,17.2397,17.2568,17.2053,17.211,167900.0
2005-04-26 15:00:00,30.07,30.13,30.06,30.13,101600.0,17.211,17.2454,17.2053,17.2454,101600.0
2005-04-26 15:10:00,30.13,30.16,30.07,30.11,100900.0,17.2454,17.2625,17.211,17.2339,100900.0
2005-04-26 15:20:00,30.11,30.16,30.09,30.12,133400.0,17.2339,17.2625,17.2225,17.2397,133400.0
2005-04-26 15:30:00,30.13,30.13,30.08,30.09,209500.0,17.2454,17.2454,17.2168,17.2225,209500.0
2005-04-26 15:40:00,30.09,30.1,30.0,30.0,192700.0,17.2225,17.2282,17.171,17.171,192700.0
2005-04-26 15:50:00,30.0,30.03,29.93,29.99,334100.0,17.171,17.1881,17.1309,17.1652,334100.0
2005-04-27 09:30:00,29.86,29.9,29.84,29.84,197100.0,17.0908,17.1137,17.0794,17.0794,197100.0
2005-04-27 09:40:00,29.83,29.88,29.79,29.84,153300.0,17.0737,17.1023,17.0508,17.0794,153300.0
2005-04-27 09:50:00,29.84,29.89,29.81,29.89,112700.0,17.0794,17.108,17.0622,17.108,112700.0
2005-04-27 10:00:00,29.88,29.88,29.81,29.86,124900.0,17.1023,17.1023,17.0622,17.0908,124900.0
2005-04-27 10:10:00,29.86,29.93,29.85,29.93,130900.0,17.0908,17.1309,17.0851,17.1309,130900.0
2005-04-27 10:20:00,29.94,30.01,29.9,30.0,140600.0,17.1366,17.1767,17.1137,17.171,140600.0
2005-04-27 10:30:00,29.99,30.14,29.99,30.02,232800.0,17.1652,17.2511,17.1652,17.1824,232800.0
2005-04-27 10:40:00,30.02,30.02,29.95,29.97,120000.0,17.1824,17.1824,17.1423,17.1538,120000.0
2005-04-27 10:50:00,29.97,30.03,29.95,30.01,84600.0,17.1538,17.1881,17.1423,17.1767,84600.0
2005-04-27 11:00:00,30.01,30.02,29.98,30.0,196500.0,17.1767,17.1824,17.1595,17.171,196500.0
2005-04-27 11:10:00,29.99,30.08,29.99,30.07,113900.0,17.1652,17.2168,17.1652,17.211,113900.0
2005-04-27 11:20:00,30.07,30.17,30.05,30.12,128200.0,17.211,17.2683,17.1996,17.2397,128200.0
2005-04-27 11:30:00,30.12,30.18,30.07,30.16,141300.0,17.2397,17.274,17.211,17.2625,141300.0
2005-04-27 11:40:00,30.15,30.16,30.12,30.14,107500.0,17.2568,17.2625,17.2397,17.2511,107500.0
2005-04-27 11:50:00,30.14,30.18,30.12,30.16,92100.0,17.2511,17.274,17.2397,17.2625,92100.0
2005-04-27 12:00:00,30.17,30.3,30.17,30.25,132200.0,17.2683,17.3427,17.2683,17.3141,132200.0
2005-04-27 12:10:00,30.24,30.25,30.21,30.24,84600.0,17.3083,17.3141,17.2912,17.3083,84600.0
2005-04-27 12:20:00,30.24,30.28,30.24,30.26,67400.0,17.3083,17.3312,17.3083,17.3198,67400.0
2005-04-27 12:30:00,30.26,30.26,30.19,30.2,76100.0,17.3198,17.3198,17.2797,17.2854,76100.0
2005-04-27 12:40:00,30.2,30.25,30.2,30.24,65600.0,17.2854,17.3141,17.2854,17.3083,65600.0
2005-04-27 12:50:00,30.24,30.26,30.22,30.26,40000.0,17.3083,17.3198,17.2969,17.3198,40000.0
2005-04-27 13:00:00,30.26,30.35,30.24,30.33,105700.0,17.3198,17.3713,17.3083,17.3598,105700.0
2005-04-27 13:10:00,30.33,30.4,30.33,30.36,110200.0,17.3598,17.3999,17.3598,17.377,110200.0
2005-04-27 13:20:00,30.36,30.36,30.31,30.33,53800.0,17.377,17.377,17.3484,17.3598,53800.0
2005-04-27 13:30:00,30.32,30.34,30.3,30.3,47600.0,17.3541,17.3656,17.3427,17.3427,47600.0
2005-04-27 13:40:00,30.3,30.3,30.2,30.22,65900.0,17.3427,17.3427,17.2854,17.2969,65900.0
2005-04-27 13:50:00,30.22,30.27,30.21,30.25,37000.0,17.2969,17.3255,17.2912,17.3141,37000.0
2005-04-27 14:00:00,30.26,30.26,30.18,30.19,76800.0,17.3198,17.3198,17.274,17.2797,76800.0
2005-04-27 14:10:00,30.19,30.21,30.15,30.16,96300.0,17.2797,17.2912,17.2568,17.2625,96300.0
2005-04-27 14:20:00,30.16,30.22,30.16,30.18,74300.0,17.2625,17.2969,17.2625,17.274,74300.0
2005-04-27 14:30:00,30.18,30.22,30.17,30.21,67600.0,17.274,17.2969,17.2683,17.2912,67600.0
2005-04-27 14:40:00,30.2,30.24,30.19,30.19,123600.0,17.2854,17.3083,17.2797,17.2797,123600.0
2005-04-27 14:50:00,30.19,30.27,30.18,30.24,135100.0,17.2797,17.3255,17.274,17.3083,135100.0
2005-04-27 15:00:00,30.24,30.31,30.22,30.22,98800.0,17.3083,17.3484,17.2969,17.2969,98800.0
2005-04-27 15:10:00,30.22,30.26,30.2,30.22,94400.0,17.2969,17.3198,17.2854,17.2969,94400.0
2005-04-27 15:20:00,30.22,30.25,30.19,30.2,93200.0,17.2969,17.3141,17.2797,17.2854,93200.0
2005-04-27 15:30:00,30.2,30.22,30.17,30.2,188000.0,17.2854,17.2969,17.2683,17.2854,188000.0
2005-04-27 15:40:00,30.19,30.22,30.13,30.19,165900.0,17.2797,17.2969,17.2454,17.2797,165900.0
2005-04-27 15:50:00,30.19,30.24,30.16,30.16,180400.0,17.2797,17.3083,17.2625,17.2625,180400.0
2005-04-28 09:30:00,29.85,30.06,29.75,30.04,296300.0,17.0851,17.2053,17.0279,17.1939,296300.0
2005-04-28 09:40:00,30.01,30.12,29.9,29.93,155200.0,17.1767,17.2397,17.1137,17.1309,155200.0
2005-04-28 09:50:00,29.93,30.0,29.89,29.99,125600.0,17.1309,17.171,17.108,17.1652,125600.0
2005-04-28 10:00:00,29.98,30.05,29.94,30.01,115800.0,17.1595,17.1996,17.1366,17.1767,115800.0
2005-04-28 10:10:00,30.02,30.07,29.96,29.99,109500.0,17.1824,17.211,17.1481,17.1652,109500.0
2005-04-28 10:20:00,29.99,30.12,29.98,30.04,194000.0,17.1652,17.2397,17.1595,17.1939,194000.0
2005-04-28 10:30:00,30.04,30.15,30.04,30.09,156800.0,17.1939,17.2568,17.1939,17.2225,156800.0
2005-04-28 10:40:00,30.08,30.08,29.99,30.03,101900.0,17.2168,17.2168,17.1652,17.1881,101900.0
2005-04-28 10:50:00,30.05,30.05,29.98,30.0,128100.0,17.1996,17.1996,17.1595,17.171,128100.0
2005-04-28 11:00:00,30.0,30.06,29.99,30.04,95400.0,17.171,17.2053,17.1652,17.1939,95400.0
2005-04-28 11:10:00,30.03,30.05,29.98,30.05,161900.0,17.1881,17.1996,17.1595,17.1996,161900.0
2005-04-28 11:20:00,30.05,30.05,29.96,29.96,79600.0,17.1996,17.1996,17.1481,17.1481,79600.0
2005-04-28 11:30:00,29.96,29.97,29.91,29.94,125600.0,17.1481,17.1538,17.1195,17.1366,125600.0
2005-04-28 11:40:00,29.96,29.98,29.95,29.96,119900.0,17.1481,17.1595,17.1423,17.1481,119900.0
2005-04-28 11:50:00,29.96,30.0,29.93,29.97,76700.0,17.1481,17.171,17.1309,17.1538,76700.0
2005-04-28 12:00:00,29.98,30.03,29.97,30.02,125200.0,17.1595,17.1881,17.1538,17.1824,125200.0
2005-04-28 12:10:00,30.02,30.03,29.98,30.02,86900.0,17.1824,17.1881,17.1595,17.1824,86900.0
2005-04-28 12:20:00,30.01,30.06,30.01,30.05,51500.0,17.1767,17.2053,17.1767,17.1996,51500.0
2005-04-28 12:30:00,30.05,30.08,30.04,30.06,91500.0,17.1996,17.2168,17.1939,17.2053,91500.0
2005-04-28 12:40:00,30.06,30.09,30.05,30.09,84300.0,17.2053,17.2225,17.1996,17.2225,84300.0
2005-04-28 12:50:00,30.08,30.08,30.05,30.06,36600.0,17.2168,17.2168,17.1996,17.2053,36600.0
2005-04-28 13:00:00,30.07,30.07,30.03,30.03,82800.0,17.211,17.211,17.1881,17.1881,82800.0
2005-04-28 13:10:00,30.03,30.08,30.03,30.05,74900.0,17.1881,17.2168,17.1881,17.1996,74900.0
2005-04-28 13:20:00,30.05,30.07,30.03,30.03,151500.0,17.1996,17.211,17.1881,17.1881,151500.0
2005-04-28 13:30:00,30.04,30.04,29.97,29.97,76300.0,17.1939,17.1939,17.1538,17.1538,76300.0
2005-04-28 13:40:00,29.97,30.03,29.96,30.01,82500.0,17.1538,17.1881,17.1481,17.1767,82500.0
2005-04-28 13:50:00,30.01,30.06,29.99,30.01,66000.0,17.1767,17.2053,17.1652,17.1767,66000.0
2005-04-28 14:00:00,30.01,30.04,29.99,30.02,88200.0,17.1767,17.1939,17.1652,17.1824,88200.0
2005-04-28 14:10:00,30.03,30.03,29.95,29.95,108600.0,17.1881,17.1881,17.1423,17.1423,108600.0
2005-04-28 14:20:00,29.96,29.96,29.87,29.92,188500.0,17.1481,17.1481,17.0966,17.1252,188500.0
2005-04-28 14:30:00,29.91,29.93,29.81,29.81,124200.0,17.1195,17.1309,17.0622,17.0622,124200.0
2005-04-28 14:40:00,29.81,29.82,29.74,29.76,158800.0,17.0622,17.0679,17.0222,17.0336,158800.0
2005-04-28 14:50:00,29.76,29.79,29.72,29.77,184200.0,17.0336,17.0508,17.0107,17.0393,184200.0
2005-04-28 15:00:00,29.77,29.78,29.73,29.74,98000.0,17.0393,17.045,17.0164,17.0222,98000.0
2005-04-28 15:10:00,29.76,29.77,29.73,29.77,72500.0,17.0336,17.0393,17.0164,17.0393,72500.0
2005-04-28 15:20:00,29.77,29.82,29.74,29.74,132400.0,17.0393,17.0679,17.0222,17.0222,132400.0
2005-04-28 15:30:00,29.74,29.77,29.72,29.72,184300.0,17.0222,17.0393,17.0107,17.0107,184300.0
2005-04-28 15:40:00,29.73,29.77,29.67,29.68,222800.0,17.0164,17.0393,16.9821,16.9878,222800.0
2005-04-28 15:50:00,29.67,29.69,29.61,29.63,273400.0,16.9821,16.9935,16.9477,16.9592,273400.0
2005-04-29 09:30:00,29.61,29.79,29.55,29.55,259500.0,16.9477,17.0508,16.9134,16.9134,259500.0
2005-04-29 09:40:00,29.56,29.64,29.45,29.46,237700.0,16.9191,16.9649,16.8562,16.8619,237700.0
2005-04-29 09:50:00,29.45,29.5,29.35,29.45,301800.0,16.8562,16.8848,16.7989,16.8562,301800.0
2005-04-29 10:00:00,29.45,29.47,29.25,29.29,300900.0,16.8562,16.8676,16.7417,16.7646,300900.0
2005-04-29 10:10:00,29.28,29.36,29.24,29.35,191900.0,16.7589,16.8047,16.736,16.7989,191900.0
2005-04-29 10:20:00,29.35,29.38,29.2,29.31,154300.0,16.7989,16.8161,16.7131,16.776,154300.0
2005-04-29 10:30:00,29.32,29.34,29.21,29.22,175100.0,16.7818,16.7932,16.7188,16.7245,175100.0
2005-04-29 10:40:00,29.22,29.23,29.12,29.13,199500.0,16.7245,16.7302,16.6673,16.673,199500.0
2005-04-29 10:50:00,29.12,29.25,29.11,29.25,180400.0,16.6673,16.7417,16.6616,16.7417,180400.0
2005-04-29 11:00:00,29.25,29.38,29.24,29.37,165000.0,16.7417,16.8161,16.736,16.8104,165000.0
2005-04-29 11:10:00,29.36,29.39,29.3,29.31,153100.0,16.8047,16.8218,16.7703,16.776,153100.0
2005-04-29 11:20:00,29.31,29.39,29.29,29.39,148500.0,16.776,16.8218,16.7646,16.8218,148500.0
2005-04-29 11:30:00,29.39,29.39,29.33,29.36,109500.0,16.8218,16.8218,16.7875,16.8047,109500.0
2005-04-29 11:40:00,29.37,29.4,29.29,29.37,262500.0,16.8104,16.8275,16.7646,16.8104,262500.0
2005-04-29 11:50:00,29.38,29.43,29.37,29.39,108300.0,16.8161,16.8447,16.8104,16.8218,108300.0
2005-04-29 12:00:00,29.39,29.39,29.33,29.34,85200.0,16.8218,16.8218,16.7875,16.7932,85200.0
2005-04-29 12:10:00,29.34,29.37,29.3,29.3,111700.0,16.7932,16.8104,16.7703,16.7703,111700.0
2005-04-29 12:20:00,29.3,29.35,29.3,29.32,236100.0,16.7703,16.7989,16.7703,16.7818,236100.0
2005-04-29 12:30:00,29.33,29.39,29.33,29.39,103900.0,16.7875,16.8218,16.7875,16.8218,103900.0
2005-04-29 12:40:00,29.4,29.44,29.36,29.37,87500.0,16.8275,16.8504,16.8047,16.8104,87500.0
2005-04-29 12:50:00,29.37,29.42,29.35,29.37,82400.0,16.8104,16.839,16.7989,16.8104,82400.0
2005-04-29 13:00:00,29.37,29.47,29.36,29.43,109400.0,16.8104,16.8676,16.8047,16.8447,109400.0
2005-04-29 13:10:00,29.42,29.45,29.39,29.42,43100.0,16.839,16.8562,16.8218,16.839,43100.0
2005-04-29 13:20:00,29.43,29.43,29.39,29.4,69800.0,16.8447,16.8447,16.8218,16.8275,69800.0
2005-04-29 13:30:00,29.4,29.4,29.35,29.36,78800.0,16.8275,16.8275,16.7989,16.8047,78800.0
2005-04-29 13:40:00,29.36,29.39,29.34,29.39,50700.0,16.8047,16.8218,16.7932,16.8218,50700.0
2005-04-29 13:50:00,29.39,29.4,29.38,29.39,57100.0,16.8218,16.8275,16.8161,16.8218,57100.0
2005-04-29 14:00:00,29.39,29.42,29.37,29.39,133900.0,16.8218,16.839,16.8104,16.8218,133900.0
2005-04-29 14:10:00,29.4,29.41,29.37,29.37,77200.0,16.8275,16.8333,16.8104,16.8104,77200.0
2005-04-29 14:20:00,29.38,29.42,29.37,29.39,149000.0,16.8161,16.839,16.8104,16.8218,149000.0
2005-04-29 14:30:00,29.38,29.44,29.37,29.4,320500.0,16.8161,16.8504,16.8104,16.8275,320500.0
2005-04-29 14:40:00,29.4,29.42,29.37,29.42,196800.0,16.8275,16.839,16.8104,16.839,196800.0
2005-04-29 14:50:00,29.4,29.42,29.36,29.36,187500.0,16.8275,16.839,16.8047,16.8047,187500.0
2005-04-29 15:00:00,29.36,29.39,29.29,29.38,242700.0,16.8047,16.8218,16.7646,16.8161,242700.0
2005-04-29 15:10:00,29.39,29.39,29.34,29.36,176800.0,16.8218,16.8218,16.7932,16.8047,176800.0
2005-04-29 15:20:00,29.36,29.38,29.32,29.35,212100.0,16.8047,16.8161,16.7818,16.7989,212100.0
2005-04-29 15:30:00,29.34,29.41,29.33,29.4,236700.0,16.7932,16.8333,16.7875,16.8275,236700.0
2005-04-29 15:40:00,29.4,29.42,29.37,29.4,244800.0,16.8275,16.839,16.8104,16.8275,244800.0
2005-04-29 15:50:00,29.41,29.41,29.31,29.32,319200.0,16.8333,16.8333,16.776,16.7818,319200.0
2005-05-02 09:30:00,29.12,29.4,29.12,29.4,252300.0,16.6673,16.8275,16.6673,16.8275,252300.0
2005-05-02 09:40:00,29.39,29.56,29.35,29.53,361600.0,16.8218,16.9191,16.7989,16.902,361600.0
2005-05-02 09:50:00,29.52,29.53,29.41,29.45,132400.0,16.8962,16.902,16.8333,16.8562,132400.0
2005-05-02 10:00:00,29.45,29.51,29.35,29.51,256400.0,16.8562,16.8905,16.7989,16.8905,256400.0
2005-05-02 10:10:00,29.5,29.52,29.41,29.49,189900.0,16.8848,16.8962,16.8333,16.8791,189900.0
2005-05-02 10:20:00,29.49,29.55,29.49,29.51,137000.0,16.8791,16.9134,16.8791,16.8905,137000.0
2005-05-02 10:30:00,29.5,29.51,29.45,29.47,190400.0,16.8848,16.8905,16.8562,16.8676,190400.0
2005-05-02 10:40:00,29.46,29.52,29.46,29.51,89200.0,16.8619,16.8962,16.8619,16.8905,89200.0
2005-05-02 10:50:00,29.51,29.53,29.48,29.48,131000.0,16.8905,16.902,16.8733,16.8733,131000.0
2005-05-02 11:00:00,29.48,29.5,29.46,29.49,107100.0,16.8733,16.8848,16.8619,16.8791,107100.0
2005-05-02 11:10:00,29.49,29.51,29.48,29.49,106900.0,16.8791,16.8905,16.8733,16.8791,106900.0
2005-05-02 11:20:00,29.49,29.52,29.46,29.48,113800.0,16.8791,16.8962,16.8619,16.8733,113800.0
2005-05-02 11:30:00,29.49,29.5,29.46,29.48,102500.0,16.8791,16.8848,16.8619,16.8733,102500.0
2005-05-02 11:40:00,29.48,29.5,29.46,29.48,124800.0,16.8733,16.8848,16.8619,16.8733,124800.0
2005-05-02 11:50:00,29.48,29.49,29.44,29.49,127800.0,16.8733,16.8791,16.8504,16.8791,127800.0
2005-05-02 12:00:00,29.49,29.49,29.46,29.49,73700.0,16.8791,16.8791,16.8619,16.8791,73700.0
2005-05-02 12:10:00,29.5,29.53,29.49,29.52,92700.0,16.8848,16.902,16.8791,16.8962,92700.0
2005-05-02 12:20:00,29.52,29.55,29.51,29.54,61200.0,16.8962,16.9134,16.8905,16.9077,61200.0
2005-05-02 12:30:00,29.54,29.56,29.52,29.56,76200.0,16.9077,16.9191,16.8962,16.9191,76200.0
2005-05-02 12:40:00,29.57,29.59,29.56,29.58,84200.0,16.9249,16.9363,16.9191,16.9306,84200.0
2005-05-02 12:50:00,29.58,29.58,29.55,29.57,60100.0,16.9306,16.9306,16.9134,16.9249,60100.0
2005-05-02 13:00:00,29.55,29.57,29.54,29.55,51600.0,16.9134,16.9249,16.9077,16.9134,51600.0
2005-05-02 13:10:00,29.55,29.56,29.5,29.52,70500.0,16.9134,16.9191,16.8848,16.8962,70500.0
2005-05-02 13:20:00,29.51,29.52,29.49,29.49,64000.0,16.8905,16.8962,16.8791,16.8791,64000.0
2005-05-02 13:30:00,29.49,29.51,29.48,29.5,66700.0,16.8791,16.8905,16.8733,16.8848,66700.0
2005-05-02 13:40:00,29.5,29.51,29.47,29.49,109400.0,16.8848,16.8905,16.8676,16.8791,109400.0
2005-05-02 13:50:00,29.5,29.5,29.48,29.48,79300.0,16.8848,16.8848,16.8733,16.8733,79300.0
2005-05-02 14:00:00,29.48,29.49,29.43,29.46,168700.0,16.8733,16.8791,16.8447,16.8619,168700.0
2005-05-02 14:10:00,29.46,29.49,29.46,29.49,63000.0,16.8619,16.8791,16.8619,16.8791,63000.0
2005-05-02 14:20:00,29.48,29.51,29.48,29.5,65000.0,16.8733,16.8905,16.8733,16.8848,65000.0
2005-05-02 14:30:00,29.5,29.55,29.48,29.53,96500.0,16.8848,16.9134,16.8733,16.902,96500.0
2005-05-02 14:40:00,29.54,29.54,29.5,29.51,91300.0,16.9077,16.9077,16.8848,16.8905,91300.0
2005-05-02 14:50:00,29.51,29.51,29.47,29.5,95200.0,16.8905,16.8905,16.8676,16.8848,95200.0
2005-05-02 15:00:00,29.49,29.51,29.48,29.5,90800.0,16.8791,16.8905,16.8733,16.8848,90800.0
2005-05-02 15:10:00,29.5,29.55,29.5,29.5,133200.0,16.8848,16.9134,16.8848,16.8848,133200.0
2005-05-02 15:20:00,29.5,29.57,29.49,29.56,122200.0,16.8848,16.9249,16.8791,16.9191,122200.0
2005-05-02 15:30:00,29.56,29.57,29.52,29.52,130600.0,16.9191,16.9249,16.8962,16.8962,130600.0
2005-05-02 15:40:00,29.52,29.6,29.52,29.59,160100.0,16.8962,16.942,16.8962,16.9363,160100.0
2005-05-02 15:50:00,29.59,29.6,29.47,29.55,239500.0,16.9363,16.942,16.8676,16.9134,239500.0
2005-05-03 09:30:00,29.72,29.85,29.6,29.77,323400.0,17.0107,17.0851,16.942,17.0393,323400.0
2005-05-03 09:40:00,29.76,29.95,29.75,29.85,234500.0,17.0336,17.1423,17.0279,17.0851,234500.0
2005-05-03 09:50:00,29.86,29.94,29.82,29.91,103700.0,17.0908,17.1366,17.0679,17.1195,103700.0
2005-05-03 10:00:00,29.91,29.98,29.82,29.9,170700.0,17.1195,17.1595,17.0679,17.1137,170700.0
2005-05-03 10:10:00,29.9,29.93,29.87,29.89,123400.0,17.1137,17.1309,17.0966,17.108,123400.0
2005-05-03 10:20:00,29.88,29.89,29.78,29.85,301900.0,17.1023,17.108,17.045,17.0851,301900.0
2005-05-03 10:30:00,29.85,29.89,29.82,29.83,199300.0,17.0851,17.108,17.0679,17.0737,199300.0
2005-05-03 10:40:00,29.83,29.85,29.82,29.84,211800.0,17.0737,17.0851,17.0679,17.0794,211800.0
2005-05-03 10:50:00,29.83,29.87,29.83,29.85,73600.0,17.0737,17.0966,17.0737,17.0851,73600.0
2005-05-03 11:00:00,29.85,29.86,29.84,29.86,105100.0,17.0851,17.0908,17.0794,17.0908,105100.0
2005-05-03 11:10:00,29.86,29.87,29.84,29.85,158600.0,17.0908,17.0966,17.0794,17.0851,158600.0
2005-05-03 11:20:00,29.86,29.87,29.85,29.87,178600.0,17.0908,17.0966,17.0851,17.0966,178600.0
2005-05-03 11:30:00,29.87,29.87,29.83,29.85,84100.0,17.0966,17.0966,17.0737,17.0851,84100.0
2005-05-03 11:40:00,29.84,29.86,29.82,29.86,100300.0,17.0794,17.0908,17.0679,17.0908,100300.0
2005-05-03 11:50:00,29.85,29.86,29.83,29.85,84400.0,17.0851,17.0908,17.0737,17.0851,84400.0
2005-05-03 12:00:00,29.85,29.85,29.82,29.82,113200.0,17.0851,17.0851,17.0679,17.0679,113200.0
2005-05-03 12:10:00,29.82,29.83,29.8,29.82,239200.0,17.0679,17.0737,17.0565,17.0679,239200.0
2005-05-03 12:20:00,29.82,29.84,29.81,29.84,36400.0,17.0679,17.0794,17.0622,17.0794,36400.0
2005-05-03 12:30:00,29.84,29.84,29.81,29.83,204900.0,17.0794,17.0794,17.0622,17.0737,204900.0
2005-05-03 12:40:00,29.83,29.85,29.82,29.83,152100.0,17.0737,17.0851,17.0679,17.0737,152100.0
2005-05-03 12:50:00,29.83,29.83,29.81,29.83,101800.0,17.0737,17.0737,17.0622,17.0737,101800.0
2005-05-03 13:00:00,29.83,29.84,29.81,29.82,25200.0,17.0737,17.0794,17.0622,17.0679,25200.0
2005-05-03 13:10:00,29.82,29.83,29.79,29.8,102600.0,17.0679,17.0737,17.0508,17.0565,102600.0
2005-05-03 13:20:00,29.8,29.82,29.79,29.82,101000.0,17.0565,17.0679,17.0508,17.0679,101000.0
2005-05-03 13:30:00,29.81,29.82,29.79,29.81,87300.0,17.0622,17.0679,17.0508,17.0622,87300.0
2005-05-03 13:40:00,29.8,29.81,29.79,29.8,76300.0,17.0565,17.0622,17.0508,17.0565,76300.0
2005-05-03 13:50:00,29.8,29.81,29.75,29.8,119400.0,17.0565,17.0622,17.0279,17.0565,119400.0
2005-05-03 14:00:00,29.8,29.84,29.77,29.84,224900.0,17.0565,17.0794,17.0393,17.0794,224900.0
2005-05-03 14:10:00,29.83,29.86,29.75,29.75,120500.0,17.0737,17.0908,17.0279,17.0279,120500.0
2005-05-03 14:20:00,29.76,29.88,29.75,29.82,259700.0,17.0336,17.1023,17.0279,17.0679,259700.0
2005-05-03 14:30:00,29.82,30.0,29.82,29.94,239100.0,17.0679,17.171,17.0679,17.1366,239100.0
2005-05-03 14:40:00,29.95,29.97,29.88,29.91,187700.0,17.1423,17.1538,17.1023,17.1195,187700.0
2005-05-03 14:50:00,29.9,29.93,29.85,29.89,175500.0,17.1137,17.1309,17.0851,17.108,175500.0
2005-05-03 15:00:00,29.9,29.9,29.67,29.72,262900.0,17.1137,17.1137,16.9821,17.0107,262900.0
2005-05-03 15:10:00,29.73,29.82,29.72,29.77,211000.0,17.0164,17.0679,17.0107,17.0393,211000.0
2005-05-03 15:20:00,29.76,29.83,29.76,29.81,184600.0,17.0336,17.0737,17.0336,17.0622,184600.0
2005-05-03 15:30:00,29.82,29.83,29.72,29.78,267900.0,17.0679,17.0737,17.0107,17.045,267900.0
2005-05-03 15:40:00,29.79,29.85,29.77,29.8,172600.0,17.0508,17.0851,17.0393,17.0565,172600.0
2005-05-03 15:50:00,29.81,29.85,29.71,29.85,472900.0,17.0622,17.0851,17.005,17.0851,472900.0
2005-05-04 09:30:00,29.79,30.05,29.73,30.0,241300.0,17.0508,17.1996,17.0164,17.171,241300.0
2005-05-04 09:40:00,30.0,30.01,29.91,29.91,75800.0,17.171,17.1767,17.1195,17.1195,75800.0
2005-05-04 09:50:00,29.9,30.07,29.9,30.07,92600.0,17.1137,17.211,17.1137,17.211,92600.0
2005-05-04 10:00:00,30.07,30.13,29.97,30.03,127700.0,17.211,17.2454,17.1538,17.1881,127700.0
2005-05-04 10:10:00,30.03,30.14,30.0,30.03,86200.0,17.1881,17.2511,17.171,17.1881,86200.0
2005-05-04 10:20:00,30.05,30.05,29.95,30.01,423800.0,17.1996,17.1996,17.1423,17.1767,423800.0
2005-05-04 10:30:00,30.04,30.07,29.9,29.99,201800.0,17.1939,17.211,17.1137,17.1652,201800.0
2005-05-04 10:40:00,30.0,30.01,29.91,29.94,120400.0,17.171,17.1767,17.1195,17.1366,120400.0
2005-05-04 10:50:00,29.93,30.0,29.91,29.99,140000.0,17.1309,17.171,17.1195,17.1652,140000.0
2005-05-04 11:00:00,30.0,30.05,29.93,29.93,110000.0,17.171,17.1996,17.1309,17.1309,110000.0
2005-05-04 11:10:00,29.94,29.95,29.89,29.93,104100.0,17.1366,17.1423,17.108,17.1309,104100.0
2005-05-04 11:20:00,29.92,30.0,29.88,29.97,224700.0,17.1252,17.171,17.1023,17.1538,224700.0
2005-05-04 11:30:00,29.97,29.99,29.9,29.91,70500.0,17.1538,17.1652,17.1137,17.1195,70500.0
2005-05-04 11:40:00,29.94,30.0,29.91,29.99,54900.0,17.1366,17.171,17.1195,17.1652,54900.0
2005-05-04 11:50:00,30.0,30.0,29.91,29.91,55200.0,17.171,17.171,17.1195,17.1195,55200.0
2005-05-04 12:00:00,29.92,29.96,29.92,29.96,43100.0,17.1252,17.1481,17.1252,17.1481,43100.0
2005-05-04 12:10:00,29.95,30.02,29.94,30.0,86800.0,17.1423,17.1824,17.1366,17.171,86800.0
2005-05-04 12:20:00,29.99,30.01,29.92,29.93,74800.0,17.1652,17.1767,17.1252,17.1309,74800.0
2005-05-04 12:30:00,29.93,30.0,29.93,29.99,92000.0,17.1309,17.171,17.1309,17.1652,92000.0
2005-05-04 12:40:00,30.0,30.06,30.0,30.02,69800.0,17.171,17.2053,17.171,17.1824,69800.0
2005-05-04 12:50:00,30.04,30.07,30.0,30.05,150800.0,17.1939,17.211,17.171,17.1996,150800.0
2005-05-04 13:00:00,30.04,30.05,30.03,30.05,30100.0,17.1939,17.1996,17.1881,17.1996,30100.0
2005-05-04 13:10:00,30.04,30.07,30.02,30.02,96700.0,17.1939,17.211,17.1824,17.1824,96700.0
2005-05-04 13:20:00,30.02,30.06,30.02,30.05,29100.0,17.1824,17.2053,17.1824,17.1996,29100.0
2005-05-04 13:30:00,30.05,30.06,29.99,30.01,74800.0,17.1996,17.2053,17.1652,17.1767,74800.0
2005-05-04 13:40:00,30.0,30.07,30.0,30.07,28600.0,17.171,17.211,17.171,17.211,28600.0
2005-05-04 13:50:00,30.06,30.16,30.06,30.13,103500.0,17.2053,17.2625,17.2053,17.2454,103500.0
2005-05-04 14:00:00,30.14,30.19,30.12,30.14,68100.0,17.2511,17.2797,17.2397,17.2511,68100.0
2005-05-04 14:10:00,30.15,30.18,30.13,30.16,42100.0,17.2568,17.274,17.2454,17.2625,42100.0
2005-05-04 14:20:00,30.16,30.18,30.11,30.12,71600.0,17.2625,17.274,17.2339,17.2397,71600.0
2005-05-04 14:30:00,30.11,30.11,30.05,30.07,75400.0,17.2339,17.2339,17.1996,17.211,75400.0
2005-05-04 14:40:00,30.07,30.13,30.05,30.05,39000.0,17.211,17.2454,17.1996,17.1996,39000.0
2005-05-04 14:50:00,30.05,30.15,30.05,30.15,61300.0,17.1996,17.2568,17.1996,17.2568,61300.0
2005-05-04 15:00:00,30.14,30.16,30.1,30.16,90200.0,17.2511,17.2625,17.2282,17.2625,90200.0
2005-05-04 15:10:00,30.15,30.25,30.15,30.23,90800.0,17.2568,17.3141,17.2568,17.3026,90800.0
2005-05-04 15:20:00,30.22,30.26,30.22,30.23,128600.0,17.2969,17.3198,17.2969,17.3026,128600.0
2005-05-04 15:30:00,30.23,30.25,30.2,30.21,169500.0,17.3026,17.3141,17.2854,17.2912,169500.0
2005-05-04 15:40:00,30.21,30.21,30.13,30.14,472700.0,17.2912,17.2912,17.2454,17.2511,472700.0
2005-05-04 15:50:00,30.14,30.15,30.11,30.11,215900.0,17.2511,17.2568,17.2339,17.2339,215900.0
2005-05-05 09:30:00,30.19,30.19,30.0,30.07,111900.0,17.2797,17.2797,17.171,17.211,111900.0
2005-05-05 09:40:00,30.08,30.28,30.06,30.18,118300.0,17.2168,17.3312,17.2053,17.274,118300.0
2005-05-05 09:50:00,30.17,30.18,30.06,30.11,137200.0,17.2683,17.274,17.2053,17.2339,137200.0
2005-05-05 10:00:00,30.11,30.25,30.1,30.13,78000.0,17.2339,17.3141,17.2282,17.2454,78000.0
2005-05-05 10:10:00,30.13,30.13,30.04,30.04,145700.0,17.2454,17.2454,17.1939,17.1939,145700.0
2005-05-05 10:20:00,30.04,30.06,30.01,30.05,58800.0,17.1939,17.2053,17.1767,17.1996,58800.0
2005-05-05 10:30:00,30.04,30.09,30.01,30.06,84400.0,17.1939,17.2225,17.1767,17.2053,84400.0
2005-05-05 10:40:00,30.06,30.11,30.06,30.1,70600.0,17.2053,17.2339,17.2053,17.2282,70600.0
2005-05-05 10:50:00,30.1,30.1,30.07,30.09,42500.0,17.2282,17.2282,17.211,17.2225,42500.0
2005-05-05 11:00:00,30.08,30.08,30.02,30.02,49200.0,17.2168,17.2168,17.1824,17.1824,49200.0
2005-05-05 11:10:00,30.02,30.03,29.87,29.88,359200.0,17.1824,17.1881,17.0966,17.1023,359200.0
2005-05-05 11:20:00,29.88,29.9,29.82,29.84,138900.0,17.1023,17.1137,17.0679,17.0794,138900.0
2005-05-05 11:30:00,29.85,30.05,29.85,30.03,207400.0,17.0851,17.1996,17.0851,17.1881,207400.0
2005-05-05 11:40:00,30.03,30.19,30.02,30.11,187600.0,17.1881,17.2797,17.1824,17.2339,187600.0
2005-05-05 11:50:00,30.09,30.09,29.99,30.05,143900.0,17.2225,17.2225,17.1652,17.1996,143900.0
2005-05-05 12:00:00,30.05,30.1,30.05,30.07,59300.0,17.1996,17.2282,17.1996,17.211,59300.0
2005-05-05 12:10:00,30.06,30.07,30.0,30.01,56300.0,17.2053,17.211,17.171,17.1767,56300.0
2005-05-05 12:20:00,30.01,30.05,30.0,30.04,60200.0,17.1767,17.1996,17.171,17.1939,60200.0
2005-05-05 12:30:00,30.04,30.05,29.89,29.89,66400.0,17.1939,17.1996,17.108,17.108,66400.0
2005-05-05 12:40:00,29.89,29.97,29.8,29.82,135400.0,17.108,17.1538,17.0565,17.0679,135400.0
2005-05-05 12:50:00,29.82,30.03,29.8,29.8,195000.0,17.0679,17.1881,17.0565,17.0565,195000.0
2005-05-05 13:00:00,29.8,29.88,29.76,29.86,172500.0,17.0565,17.1023,17.0336,17.0908,172500.0
2005-05-05 13:10:00,29.86,30.01,29.85,29.93,144500.0,17.0908,17.1767,17.0851,17.1309,144500.0
2005-05-05 13:20:00,29.93,30.0,29.92,30.0,107000.0,17.1309,17.171,17.1252,17.171,107000.0
2005-05-05 13:30:00,29.98,30.07,29.96,30.06,63600.0,17.1595,17.211,17.1481,17.2053,63600.0
2005-05-05 13:40:00,30.06,30.09,29.99,30.01,75300.0,17.2053,17.2225,17.1652,17.1767,75300.0
2005-05-05 13:50:00,30.0,30.02,29.93,29.95,58000.0,17.171,17.1824,17.1309,17.1423,58000.0
2005-05-05 14:00:00,29.98,30.01,29.95,29.99,29300.0,17.1595,17.1767,17.1423,17.1652,29300.0
2005-05-05 14:10:00,29.99,30.03,29.99,30.02,32700.0,17.1652,17.1881,17.1652,17.1824,32700.0
2005-05-05 14:20:00,30.02,30.05,30.0,30.0,41000.0,17.1824,17.1996,17.171,17.171,41000.0
2005-05-05 14:30:00,30.0,30.04,30.0,30.01,117800.0,17.171,17.1939,17.171,17.1767,117800.0
2005-05-05 14:40:00,30.01,30.06,29.98,30.04,144200.0,17.1767,17.2053,17.1595,17.1939,144200.0
2005-05-05 14:50:00,30.03,30.03,29.98,29.98,141600.0,17.1881,17.1881,17.1595,17.1595,141600.0
2005-05-05 15:00:00,29.99,30.06,29.98,30.06,121400.0,17.1652,17.2053,17.1595,17.2053,121400.0
2005-05-05 15:10:00,30.06,30.1,30.02,30.03,127400.0,17.2053,17.2282,17.1824,17.1881,127400.0
2005-05-05 15:20:00,30.03,30.06,29.97,29.97,146100.0,17.1881,17.2053,17.1538,17.1538,146100.0
2005-05-05 15:30:00,29.97,30.05,29.97,30.0,160900.0,17.1538,17.1996,17.1538,17.171,160900.0
2005-05-05 15:40:00,30.0,30.03,29.98,29.99,79500.0,17.171,17.1881,17.1595,17.1652,79500.0
2005-05-05 15:50:00,29.98,29.99,29.91,29.95,219600.0,17.1595,17.1652,17.1195,17.1423,219600.0
2005-05-06 09:30:00,29.96,30.05,29.8,29.9,308900.0,17.1481,17.1996,17.0565,17.1137,308900.0
2005-05-06 09:40:00,29.9,30.03,29.83,29.9,116900.0,17.1137,17.1881,17.0737,17.1137,116900.0
2005-05-06 09:50:00,29.89,29.93,29.73,29.88,147500.0,17.108,17.1309,17.0164,17.1023,147500.0
2005-05-06 10:00:00,29.89,29.91,29.66,29.75,161100.0,17.108,17.1195,16.9764,17.0279,161100.0
2005-05-06 10:10:00,29.75,29.76,29.5,29.57,771000.0,17.0279,17.0336,16.8848,16.9249,771000.0
2005-05-06 10:20:00,29.56,29.65,29.56,29.63,367300.0,16.9191,16.9706,16.9191,16.9592,367300.0
2005-05-06 10:30:00,29.64,29.64,29.56,29.58,253000.0,16.9649,16.9649,16.9191,16.9306,253000.0
2005-05-06 10:40:00,29.57,29.58,29.52,29.52,188500.0,16.9249,16.9306,16.8962,16.8962,188500.0
2005-05-06 10:50:00,29.52,29.62,29.52,29.62,154600.0,16.8962,16.9535,16.8962,16.9535,154600.0
2005-05-06 11:00:00,29.62,29.63,29.56,29.56,73800.0,16.9535,16.9592,16.9191,16.9191,73800.0
2005-05-06 11:10:00,29.57,29.64,29.55,29.64,174100.0,16.9249,16.9649,16.9134,16.9649,174100.0
2005-05-06 11:20:00,29.63,29.65,29.56,29.56,89600.0,16.9592,16.9706,16.9191,16.9191,89600.0
2005-05-06 11:30:00,29.55,29.66,29.55,29.64,107600.0,16.9134,16.9764,16.9134,16.9649,107600.0
2005-05-06 11:40:00,29.63,29.65,29.57,29.57,88100.0,16.9592,16.9706,16.9249,16.9249,88100.0
2005-05-06 11:50:00,29.58,29.59,29.5,29.5,117800.0,16.9306,16.9363,16.8848,16.8848,117800.0
2005-05-06 12:00:00,29.52,29.52,29.4,29.46,192100.0,16.8962,16.8962,16.8275,16.8619,192100.0
2005-05-06 12:10:00,29.46,29.47,29.43,29.44,131300.0,16.8619,16.8676,16.8447,16.8504,131300.0
2005-05-06 12:20:00,29.45,29.46,29.4,29.46,76900.0,16.8562,16.8619,16.8275,16.8619,76900.0
2005-05-06 12:30:00,29.46,29.47,29.45,29.47,51400.0,16.8619,16.8676,16.8562,16.8676,51400.0
2005-05-06 12:40:00,29.46,29.47,29.42,29.47,80500.0,16.8619,16.8676,16.839,16.8676,80500.0
2005-05-06 12:50:00,29.47,29.47,29.44,29.44,77900.0,16.8676,16.8676,16.8504,16.8504,77900.0
2005-05-06 13:00:00,29.46,29.49,29.45,29.47,98400.0,16.8619,16.8791,16.8562,16.8676,98400.0
2005-05-06 13:10:00,29.47,29.49,29.47,29.48,58400.0,16.8676,16.8791,16.8676,16.8733,58400.0
2005-05-06 13:20:00,29.48,29.52,29.48,29.48,114600.0,16.8733,16.8962,16.8733,16.8733,114600.0
2005-05-06 13:30:00,29.47,29.51,29.47,29.51,86900.0,16.8676,16.8905,16.8676,16.8905,86900.0
2005-05-06 13:40:00,29.51,29.51,29.49,29.5,37400.0,16.8905,16.8905,16.8791,16.8848,37400.0
2005-05-06 13:50:00,29.49,29.5,29.48,29.49,32500.0,16.8791,16.8848,16.8733,16.8791,32500.0
2005-05-06 14:00:00,29.5,29.56,29.49,29.51,107600.0,16.8848,16.9191,16.8791,16.8905,107600.0
2005-05-06 14:10:00,29.51,29.57,29.5,29.57,60500.0,16.8905,16.9249,16.8848,16.9249,60500.0
2005-05-06 14:20:00,29.58,29.58,29.53,29.57,68500.0,16.9306,16.9306,16.902,16.9249,68500.0
2005-05-06 14:30:00,29.56,29.56,29.53,29.54,84800.0,16.9191,16.9191,16.902,16.9077,84800.0
2005-05-06 14:40:00,29.53,29.54,29.49,29.5,103000.0,16.902,16.9077,16.8791,16.8848,103000.0
2005-05-06 14:50:00,29.5,29.5,29.45,29.47,127500.0,16.8848,16.8848,16.8562,16.8676,127500.0
2005-05-06 15:00:00,29.48,29.5,29.44,29.46,103800.0,16.8733,16.8848,16.8504,16.8619,103800.0
2005-05-06 15:10:00,29.47,29.48,29.44,29.46,143000.0,16.8676,16.8733,16.8504,16.8619,143000.0
2005-05-06 15:20:00,29.46,29.48,29.44,29.45,133900.0,16.8619,16.8733,16.8504,16.8562,133900.0
2005-05-06 15:30:00,29.45,29.51,29.43,29.48,133100.0,16.8562,16.8905,16.8447,16.8733,133100.0
2005-05-06 15:40:00,29.49,29.5,29.45,29.49,235600.0,16.8791,16.8848,16.8562,16.8791,235600.0
2005-05-06 15:50:00,29.49,29.54,29.38,29.41,357500.0,16.8791,16.9077,16.8161,16.8333,357500.0
2005-05-09 09:30:00,29.7,29.92,29.6,29.79,401200.0,16.9993,17.1252,16.942,17.0508,401200.0
2005-05-09 09:40:00,29.83,29.83,29.7,29.75,307900.0,17.0737,17.0737,16.9993,17.0279,307900.0
2005-05-09 09:50:00,29.76,29.77,29.7,29.75,118000.0,17.0336,17.0393,16.9993,17.0279,118000.0
2005-05-09 10:00:00,29.76,29.76,29.65,29.73,123700.0,17.0336,17.0336,16.9706,17.0164,123700.0
2005-05-09 10:10:00,29.71,29.75,29.65,29.68,117300.0,17.005,17.0279,16.9706,16.9878,117300.0
2005-05-09 10:20:00,29.67,29.7,29.64,29.69,91200.0,16.9821,16.9993,16.9649,16.9935,91200.0
2005-05-09 10:30:00,29.67,29.71,29.67,29.69,104300.0,16.9821,17.005,16.9821,16.9935,104300.0
2005-05-09 10:40:00,29.69,29.73,29.68,29.72,83800.0,16.9935,17.0164,16.9878,17.0107,83800.0
2005-05-09 10:50:00,29.73,29.8,29.72,29.75,134500.0,17.0164,17.0565,17.0107,17.0279,134500.0
2005-05-09 11:00:00,29.77,29.82,29.73,29.8,201200.0,17.0393,17.0679,17.0164,17.0565,201200.0
2005-05-09 11:10:00,29.8,29.87,29.79,29.82,289200.0,17.0565,17.0966,17.0508,17.0679,289200.0
2005-05-09 11:20:00,29.83,29.91,29.81,29.9,175000.0,17.0737,17.1195,17.0622,17.1137,175000.0
2005-05-09 11:30:00,29.9,29.95,29.89,29.94,164700.0,17.1137,17.1423,17.108,17.1366,164700.0
2005-05-09 11:40:00,29.94,29.97,29.89,29.9,95700.0,17.1366,17.1538,17.108,17.1137,95700.0
2005-05-09 11:50:00,29.9,29.93,29.87,29.91,91500.0,17.1137,17.1309,17.0966,17.1195,91500.0
2005-05-09 12:00:00,29.92,29.98,29.9,29.96,63100.0,17.1252,17.1595,17.1137,17.1481,63100.0
2005-05-09 12:10:00,29.96,29.99,29.96,29.98,79600.0,17.1481,17.1652,17.1481,17.1595,79600.0
2005-05-09 12:20:00,29.98,29.98,29.95,29.98,102100.0,17.1595,17.1595,17.1423,17.1595,102100.0
2005-05-09 12:30:00,29.97,29.99,29.96,29.97,43100.0,17.1538,17.1652,17.1481,17.1538,43100.0
2005-05-09 12:40:00,29.96,30.01,29.95,30.0,212500.0,17.1481,17.1767,17.1423,17.171,212500.0
2005-05-09 12:50:00,29.99,30.02,29.98,30.01,123900.0,17.1652,17.1824,17.1595,17.1767,123900.0
2005-05-09 13:00:00,30.0,30.02,29.98,29.99,53100.0,17.171,17.1824,17.1595,17.1652,53100.0
2005-05-09 13:10:00,29.97,30.0,29.97,29.97,61600.0,17.1538,17.171,17.1538,17.1538,61600.0
2005-05-09 13:20:00,29.97,30.08,29.96,30.06,138200.0,17.1538,17.2168,17.1481,17.2053,138200.0
2005-05-09 13:30:00,30.05,30.06,30.03,30.04,44900.0,17.1996,17.2053,17.1881,17.1939,44900.0
2005-05-09 13:40:00,30.04,30.11,30.04,30.06,105300.0,17.1939,17.2339,17.1939,17.2053,105300.0
2005-05-09 13:50:00,30.05,30.14,30.04,30.11,222400.0,17.1996,17.2511,17.1939,17.2339,222400.0
2005-05-09 14:00:00,30.11,30.12,30.06,30.07,181100.0,17.2339,17.2397,17.2053,17.211,181100.0
2005-05-09 14:10:00,30.07,30.08,30.04,30.04,108700.0,17.211,17.2168,17.1939,17.1939,108700.0
2005-05-09 14:20:00,30.04,30.04,30.0,30.03,58400.0,17.1939,17.1939,17.171,17.1881,58400.0
2005-05-09 14:30:00,30.04,30.06,30.03,30.05,104600.0,17.1939,17.2053,17.1881,17.1996,104600.0
2005-05-09 14:40:00,30.04,30.05,30.03,30.05,40800.0,17.1939,17.1996,17.1881,17.1996,40800.0
2005-05-09 14:50:00,30.05,30.09,30.03,30.07,82300.0,17.1996,17.2225,17.1881,17.211,82300.0
2005-05-09 15:00:00,30.07,30.08,29.99,30.0,86400.0,17.211,17.2168,17.1652,17.171,86400.0
2005-05-09 15:10:00,30.0,30.03,29.99,30.02,98200.0,17.171,17.1881,17.1652,17.1824,98200.0
2005-05-09 15:20:00,30.02,30.02,29.94,29.95,134600.0,17.1824,17.1824,17.1366,17.1423,134600.0
2005-05-09 15:30:00,29.95,29.99,29.94,29.96,222400.0,17.1423,17.1652,17.1366,17.1481,222400.0
2005-05-09 15:40:00,29.96,30.1,29.96,30.07,289000.0,17.1481,17.2282,17.1481,17.211,289000.0
2005-05-09 15:50:00,30.07,30.15,30.07,30.12,560800.0,17.211,17.2568,17.211,17.2397,560800.0
2005-05-10 09:30:00,29.95,30.09,29.9,30.04,197800.0,17.1423,17.2225,17.1137,17.1939,197800.0
2005-05-10 09:40:00,30.04,30.04,29.91,29.98,73900.0,17.1939,17.1939,17.1195,17.1595,73900.0
2005-05-10 09:50:00,29.99,30.0,29.88,29.94,147400.0,17.1652,17.171,17.1023,17.1366,147400.0
2005-05-10 10:00:00,29.95,29.97,29.85,29.85,67500.0,17.1423,17.1538,17.0851,17.0851,67500.0
2005-05-10 10:10:00,29.85,29.91,29.83,29.83,66000.0,17.0851,17.1195,17.0737,17.0737,66000.0
2005-05-10 10:20:00,29.82,29.95,29.8,29.95,127600.0,17.0679,17.1423,17.0565,17.1423,127600.0
2005-05-10 10:30:00,29.93,29.96,29.89,29.9,69800.0,17.1309,17.1481,17.108,17.1137,69800.0
2005-05-10 10:40:00,29.91,29.96,29.85,29.94,90100.0,17.1195,17.1481,17.0851,17.1366,90100.0
2005-05-10 10:50:00,29.94,29.95,29.91,29.93,97000.0,17.1366,17.1423,17.1195,17.1309,97000.0
2005-05-10 11:00:00,29.94,30.07,29.94,30.03,183100.0,17.1366,17.211,17.1366,17.1881,183100.0
2005-05-10 11:10:00,30.03,30.04,30.0,30.0,89900.0,17.1881,17.1939,17.171,17.171,89900.0
2005-05-10 11:20:00,30.01,30.02,29.96,30.01,55400.0,17.1767,17.1824,17.1481,17.1767,55400.0
2005-05-10 11:30:00,30.01,30.01,30.0,30.01,38700.0,17.1767,17.1767,17.171,17.1767,38700.0
2005-05-10 11:40:00,30.01,30.03,30.0,30.02,121300.0,17.1767,17.1881,17.171,17.1824,121300.0
2005-05-10 11:50:00,30.01,30.02,29.98,30.0,96600.0,17.1767,17.1824,17.1595,17.171,96600.0
2005-05-10 12:00:00,30.01,30.04,29.99,30.01,172900.0,17.1767,17.1939,17.1652,17.1767,172900.0
2005-05-10 12:10:00,30.02,30.05,30.01,30.05,58100.0,17.1824,17.1996,17.1767,17.1996,58100.0
2005-05-10 12:20:00,30.04,30.08,30.03,30.07,154300.0,17.1939,17.2168,17.1881,17.211,154300.0
2005-05-10 12:30:00,30.08,30.08,30.06,30.08,47900.0,17.2168,17.2168,17.2053,17.2168,47900.0
2005-05-10 12:40:00,30.09,30.13,30.08,30.11,76000.0,17.2225,17.2454,17.2168,17.2339,76000.0
2005-05-10 12:50:00,30.12,30.19,30.11,30.15,129700.0,17.2397,17.2797,17.2339,17.2568,129700.0
2005-05-10 13:00:00,30.14,30.17,30.13,30.17,92600.0,17.2511,17.2683,17.2454,17.2683,92600.0
2005-05-10 13:10:00,30.16,30.19,30.16,30.18,40000.0,17.2625,17.2797,17.2625,17.274,40000.0
2005-05-10 13:20:00,30.18,30.22,30.15,30.22,92200.0,17.274,17.2969,17.2568,17.2969,92200.0
2005-05-10 13:30:00,30.22,30.25,30.19,30.2,110500.0,17.2969,17.3141,17.2797,17.2854,110500.0
2005-05-10 13:40:00,30.2,30.29,30.2,30.28,152600.0,17.2854,17.337,17.2854,17.3312,152600.0
2005-05-10 13:50:00,30.26,30.29,30.22,30.29,119100.0,17.3198,17.337,17.2969,17.337,119100.0
2005-05-10 14:00:00,30.29,30.32,30.25,30.26,101000.0,17.337,17.3541,17.3141,17.3198,101000.0
2005-05-10 14:10:00,30.26,30.31,30.26,30.27,112300.0,17.3198,17.3484,17.3198,17.3255,112300.0
2005-05-10 14:20:00,30.27,30.32,30.26,30.26,110000.0,17.3255,17.3541,17.3198,17.3198,110000.0
2005-05-10 14:30:00,30.27,30.3,30.15,30.16,146100.0,17.3255,17.3427,17.2568,17.2625,146100.0
2005-05-10 14:40:00,30.16,30.19,30.12,30.15,157600.0,17.2625,17.2797,17.2397,17.2568,157600.0
2005-05-10 14:50:00,30.15,30.18,30.12,30.14,55600.0,17.2568,17.274,17.2397,17.2511,55600.0
2005-05-10 15:00:00,30.15,30.17,30.07,30.1,160300.0,17.2568,17.2683,17.211,17.2282,160300.0
2005-05-10 15:10:00,30.1,30.12,30.05,30.06,117500.0,17.2282,17.2397,17.1996,17.2053,117500.0
2005-05-10 15:20:00,30.06,30.14,30.06,30.13,137900.0,17.2053,17.2511,17.2053,17.2454,137900.0
2005-05-10 15:30:00,30.12,30.15,30.09,30.12,150000.0,17.2397,17.2568,17.2225,17.2397,150000.0
2005-05-10 15:40:00,30.11,30.2,30.11,30.15,155200.0,17.2339,17.2854,17.2339,17.2568,155200.0
2005-05-10 15:50:00,30.15,30.15,30.05,30.11,104000.0,17.2568,17.2568,17.1996,17.2339,104000.0
2005-05-11 09:30:00,30.01,30.15,30.0,30.1,170600.0,17.1767,17.2568,17.171,17.2282,170600.0
2005-05-11 09:40:00,30.1,30.13,30.02,30.04,48700.0,17.2282,17.2454,17.1824,17.1939,48700.0
2005-05-11 09:50:00,30.04,30.06,29.93,29.99,85100.0,17.1939,17.2053,17.1309,17.1652,85100.0
2005-05-11 10:00:00,29.98,30.03,29.95,29.95,114900.0,17.1595,17.1881,17.1423,17.1423,114900.0
2005-05-11 10:10:00,29.95,29.95,29.88,29.89,156900.0,17.1423,17.1423,17.1023,17.108,156900.0
2005-05-11 10:20:00,29.88,29.93,29.85,29.88,83800.0,17.1023,17.1309,17.0851,17.1023,83800.0
2005-05-11 10:30:00,29.89,29.99,29.89,29.99,150400.0,17.108,17.1652,17.108,17.1652,150400.0
2005-05-11 10:40:00,29.98,30.0,29.88,29.88,85000.0,17.1595,17.171,17.1023,17.1023,85000.0
2005-05-11 10:50:00,29.89,29.91,29.8,29.9,130700.0,17.108,17.1195,17.0565,17.1137,130700.0
2005-05-11 11:00:00,29.89,29.92,29.86,29.92,145700.0,17.108,17.1252,17.0908,17.1252,145700.0
2005-05-11 11:10:00,29.91,29.91,29.85,29.88,97100.0,17.1195,17.1195,17.0851,17.1023,97100.0
2005-05-11 11:20:00,29.87,29.9,29.87,29.88,54500.0,17.0966,17.1137,17.0966,17.1023,54500.0
2005-05-11 11:30:00,29.89,29.93,29.89,29.9,158400.0,17.108,17.1309,17.108,17.1137,158400.0
2005-05-11 11:40:00,29.9,29.9,29.86,29.86,194000.0,17.1137,17.1137,17.0908,17.0908,194000.0
2005-05-11 11:50:00,29.86,29.86,29.85,29.86,51000.0,17.0908,17.0908,17.0851,17.0908,51000.0
2005-05-11 12:00:00,29.86,29.89,29.7,29.81,231200.0,17.0908,17.108,16.9993,17.0622,231200.0
2005-05-11 12:10:00,29.81,29.97,29.78,29.91,131700.0,17.0622,17.1538,17.045,17.1195,131700.0
2005-05-11 12:20:00,29.91,29.95,29.9,29.91,90300.0,17.1195,17.1423,17.1137,17.1195,90300.0
2005-05-11 12:30:00,29.91,29.91,29.86,29.86,79600.0,17.1195,17.1195,17.0908,17.0908,79600.0
2005-05-11 12:40:00,29.86,29.87,29.82,29.83,96900.0,17.0908,17.0966,17.0679,17.0737,96900.0
2005-05-11 12:50:00,29.82,29.85,29.81,29.84,57300.0,17.0679,17.0851,17.0622,17.0794,57300.0
2005-05-11 13:00:00,29.83,29.88,29.82,29.87,69100.0,17.0737,17.1023,17.0679,17.0966,69100.0
2005-05-11 13:10:00,29.87,29.95,29.85,29.92,90400.0,17.0966,17.1423,17.0851,17.1252,90400.0
2005-05-11 13:20:00,29.9,29.91,29.89,29.89,67100.0,17.1137,17.1195,17.108,17.108,67100.0
2005-05-11 13:30:00,29.89,29.9,29.84,29.84,48000.0,17.108,17.1137,17.0794,17.0794,48000.0
2005-05-11 13:40:00,29.84,29.84,29.81,29.82,156400.0,17.0794,17.0794,17.0622,17.0679,156400.0
2005-05-11 13:50:00,29.82,29.82,29.79,29.81,82100.0,17.0679,17.0679,17.0508,17.0622,82100.0
2005-05-11 14:00:00,29.8,29.9,29.79,29.89,88500.0,17.0565,17.1137,17.0508,17.108,88500.0
2005-05-11 14:10:00,29.88,30.04,29.88,30.04,214800.0,17.1023,17.1939,17.1023,17.1939,214800.0
2005-05-11 14:20:00,30.05,30.07,29.96,29.98,193600.0,17.1996,17.211,17.1481,17.1595,193600.0
2005-05-11 14:30:00,29.98,29.99,29.95,29.96,126800.0,17.1595,17.1652,17.1423,17.1481,126800.0
2005-05-11 14:40:00,29.95,29.97,29.94,29.95,176700.0,17.1423,17.1538,17.1366,17.1423,176700.0
2005-05-11 14:50:00,29.95,30.01,29.89,29.91,112000.0,17.1423,17.1767,17.108,17.1195,112000.0
2005-05-11 15:00:00,29.91,29.91,29.84,29.85,327700.0,17.1195,17.1195,17.0794,17.0851,327700.0
2005-05-11 15:10:00,29.85,29.88,29.82,29.88,195300.0,17.0851,17.1023,17.0679,17.1023,195300.0
2005-05-11 15:20:00,29.89,29.93,29.85,29.86,192500.0,17.108,17.1309,17.0851,17.0908,192500.0
2005-05-11 15:30:00,29.86,29.91,29.85,29.89,232200.0,17.0908,17.1195,17.0851,17.108,232200.0
2005-05-11 15:40:00,29.89,29.91,29.86,29.9,268700.0,17.108,17.1195,17.0908,17.1137,268700.0
2005-05-11 15:50:00,29.89,29.91,29.82,29.83,292600.0,17.108,17.1195,17.0679,17.0737,292600.0
2005-05-12 09:30:00,29.99,30.05,29.95,30.03,175200.0,17.1652,17.1996,17.1423,17.1881,175200.0
2005-05-12 09:40:00,30.03,30.04,29.93,29.95,147700.0,17.1881,17.1939,17.1309,17.1423,147700.0
2005-05-12 09:50:00,29.94,30.0,29.9,29.95,341700.0,17.1366,17.171,17.1137,17.1423,341700.0
2005-05-12 10:00:00,29.96,30.01,29.94,30.0,191600.0,17.1481,17.1767,17.1366,17.171,191600.0
2005-05-12 10:10:00,29.98,30.05,29.98,30.01,254600.0,17.1595,17.1996,17.1595,17.1767,254600.0
2005-05-12 10:20:00,30.02,30.04,29.98,30.04,141500.0,17.1824,17.1939,17.1595,17.1939,141500.0
2005-05-12 10:30:00,30.03,30.04,29.97,30.01,67400.0,17.1881,17.1939,17.1538,17.1767,67400.0
2005-05-12 10:40:00,30.0,30.01,29.91,29.91,72400.0,17.171,17.1767,17.1195,17.1195,72400.0
2005-05-12 10:50:00,29.91,30.02,29.91,30.02,123100.0,17.1195,17.1824,17.1195,17.1824,123100.0
2005-05-12 11:00:00,30.01,30.03,29.94,29.99,55600.0,17.1767,17.1881,17.1366,17.1652,55600.0
2005-05-12 11:10:00,29.97,30.01,29.95,30.0,83400.0,17.1538,17.1767,17.1423,17.171,83400.0
2005-05-12 11:20:00,30.01,30.09,29.99,30.05,196500.0,17.1767,17.2225,17.1652,17.1996,196500.0
2005-05-12 11:30:00,30.08,30.08,30.04,30.04,122100.0,17.2168,17.2168,17.1939,17.1939,122100.0
2005-05-12 11:40:00,30.05,30.05,30.0,30.04,98900.0,17.1996,17.1996,17.171,17.1939,98900.0
2005-05-12 11:50:00,30.03,30.05,30.0,30.04,133000.0,17.1881,17.1996,17.171,17.1939,133000.0
2005-05-12 12:00:00,30.04,30.06,30.0,30.05,108100.0,17.1939,17.2053,17.171,17.1996,108100.0
2005-05-12 12:10:00,30.05,30.05,30.01,30.03,61800.0,17.1996,17.1996,17.1767,17.1881,61800.0
2005-05-12 12:20:00,30.01,30.06,30.01,30.02,65900.0,17.1767,17.2053,17.1767,17.1824,65900.0
2005-05-12 12:30:00,30.02,30.02,29.94,29.97,45100.0,17.1824,17.1824,17.1366,17.1538,45100.0
2005-05-12 12:40:00,29.97,30.0,29.97,29.99,51000.0,17.1538,17.171,17.1538,17.1652,51000.0
2005-05-12 12:50:00,29.99,30.01,29.99,29.99,27300.0,17.1652,17.1767,17.1652,17.1652,27300.0
2005-05-12 13:00:00,29.99,30.01,29.95,29.95,57400.0,17.1652,17.1767,17.1423,17.1423,57400.0
2005-05-12 13:10:00,29.95,30.0,29.95,30.0,50600.0,17.1423,17.171,17.1423,17.171,50600.0
2005-05-12 13:20:00,29.98,29.99,29.95,29.96,31600.0,17.1595,17.1652,17.1423,17.1481,31600.0
2005-05-12 13:30:00,29.97,30.0,29.96,29.98,123100.0,17.1538,17.171,17.1481,17.1595,123100.0
2005-05-12 13:40:00,29.97,30.0,29.94,29.97,116200.0,17.1538,17.171,17.1366,17.1538,116200.0
2005-05-12 13:50:00,29.97,30.0,29.97,29.98,67300.0,17.1538,17.171,17.1538,17.1595,67300.0
2005-05-12 14:00:00,29.97,30.0,29.97,29.98,37300.0,17.1538,17.171,17.1538,17.1595,37300.0
2005-05-12 14:10:00,29.97,29.99,29.94,29.96,133200.0,17.1538,17.1652,17.1366,17.1481,133200.0
2005-05-12 14:20:00,29.95,29.96,29.92,29.94,141200.0,17.1423,17.1481,17.1252,17.1366,141200.0
2005-05-12 14:30:00,29.95,29.98,29.94,29.98,197700.0,17.1423,17.1595,17.1366,17.1595,197700.0
2005-05-12 14:40:00,29.97,29.97,29.85,29.91,175700.0,17.1538,17.1538,17.0851,17.1195,175700.0
2005-05-12 14:50:00,29.91,29.94,29.86,29.87,115000.0,17.1195,17.1366,17.0908,17.0966,115000.0
2005-05-12 15:00:00,29.87,29.9,29.83,29.86,87200.0,17.0966,17.1137,17.0737,17.0908,87200.0
2005-05-12 15:10:00,29.86,29.88,29.84,29.84,123400.0,17.0908,17.1023,17.0794,17.0794,123400.0
2005-05-12 15:20:00,29.82,29.92,29.82,29.87,166600.0,17.0679,17.1252,17.0679,17.0966,166600.0
2005-05-12 15:30:00,29.86,29.86,29.77,29.78,167800.0,17.0908,17.0908,17.0393,17.045,167800.0
2005-05-12 15:40:00,29.78,29.92,29.77,29.89,161100.0,17.045,17.1252,17.0393,17.108,161100.0
2005-05-12 15:50:00,29.89,29.89,29.78,29.81,177800.0,17.108,17.108,17.045,17.0622,177800.0
2005-05-13 09:30:00,29.64,29.73,29.5,29.67,223500.0,16.9649,17.0164,16.8848,16.9821,223500.0
2005-05-13 09:40:00,29.67,29.71,29.57,29.62,141700.0,16.9821,17.005,16.9249,16.9535,141700.0
2005-05-13 09:50:00,29.62,29.62,29.5,29.55,107400.0,16.9535,16.9535,16.8848,16.9134,107400.0
2005-05-13 10:00:00,29.56,29.65,29.51,29.64,79600.0,16.9191,16.9706,16.8905,16.9649,79600.0
2005-05-13 10:10:00,29.63,29.66,29.59,29.62,80100.0,16.9592,16.9764,16.9363,16.9535,80100.0
2005-05-13 10:20:00,29.6,29.65,29.6,29.63,90700.0,16.942,16.9706,16.942,16.9592,90700.0
2005-05-13 10:30:00,29.63,29.66,29.62,29.65,53200.0,16.9592,16.9764,16.9535,16.9706,53200.0
2005-05-13 10:40:00,29.65,29.72,29.64,29.69,192400.0,16.9706,17.0107,16.9649,16.9935,192400.0
2005-05-13 10:50:00,29.69,29.78,29.66,29.75,89000.0,16.9935,17.045,16.9764,17.0279,89000.0
2005-05-13 11:00:00,29.75,29.77,29.65,29.65,86700.0,17.0279,17.0393,16.9706,16.9706,86700.0
2005-05-13 11:10:00,29.65,29.67,29.62,29.63,163800.0,16.9706,16.9821,16.9535,16.9592,163800.0
2005-05-13 11:20:00,29.63,29.67,29.62,29.66,229900.0,16.9592,16.9821,16.9535,16.9764,229900.0
2005-05-13 11:30:00,29.66,29.67,29.64,29.66,69300.0,16.9764,16.9821,16.9649,16.9764,69300.0
2005-05-13 11:40:00,29.66,29.7,29.66,29.68,29700.0,16.9764,16.9993,16.9764,16.9878,29700.0
2005-05-13 11:50:00,29.7,29.77,29.69,29.77,62400.0,16.9993,17.0393,16.9935,17.0393,62400.0
2005-05-13 12:00:00,29.77,29.8,29.75,29.8,74900.0,17.0393,17.0565,17.0279,17.0565,74900.0
2005-05-13 12:10:00,29.79,29.82,29.79,29.8,62100.0,17.0508,17.0679,17.0508,17.0565,62100.0
2005-05-13 12:20:00,29.8,29.83,29.79,29.8,46800.0,17.0565,17.0737,17.0508,17.0565,46800.0
2005-05-13 12:30:00,29.8,29.81,29.71,29.73,158900.0,17.0565,17.0622,17.005,17.0164,158900.0
2005-05-13 12:40:00,29.72,29.73,29.7,29.7,52000.0,17.0107,17.0164,16.9993,16.9993,52000.0
2005-05-13 12:50:00,29.7,29.75,29.7,29.74,32300.0,16.9993,17.0279,16.9993,17.0222,32300.0
2005-05-13 13:00:00,29.74,29.77,29.73,29.76,28900.0,17.0222,17.0393,17.0164,17.0336,28900.0
2005-05-13 13:10:00,29.76,29.77,29.73,29.73,49300.0,17.0336,17.0393,17.0164,17.0164,49300.0
2005-05-13 13:20:00,29.73,29.74,29.7,29.7,62600.0,17.0164,17.0222,16.9993,16.9993,62600.0
2005-05-13 13:30:00,29.7,29.72,29.68,29.7,97600.0,16.9993,17.0107,16.9878,16.9993,97600.0
2005-05-13 13:40:00,29.69,29.7,29.62,29.68,101600.0,16.9935,16.9993,16.9535,16.9878,101600.0
2005-05-13 13:50:00,29.68,29.68,29.61,29.66,78600.0,16.9878,16.9878,16.9477,16.9764,78600.0
2005-05-13 14:00:00,29.65,29.68,29.65,29.66,45600.0,16.9706,16.9878,16.9706,16.9764,45600.0
2005-05-13 14:10:00,29.65,29.67,29.6,29.62,130100.0,16.9706,16.9821,16.942,16.9535,130100.0
2005-05-13 14:20:00,29.62,29.66,29.61,29.65,100100.0,16.9535,16.9764,16.9477,16.9706,100100.0
2005-05-13 14:30:00,29.65,29.65,29.51,29.55,242900.0,16.9706,16.9706,16.8905,16.9134,242900.0
2005-05-13 14:40:00,29.54,29.57,29.53,29.53,209500.0,16.9077,16.9249,16.902,16.902,209500.0
2005-05-13 14:50:00,29.54,29.61,29.53,29.6,110500.0,16.9077,16.9477,16.902,16.942,110500.0
2005-05-13 15:00:00,29.59,29.65,29.57,29.65,118700.0,16.9363,16.9706,16.9249,16.9706,118700.0
2005-05-13 15:10:00,29.65,29.7,29.63,29.67,154000.0,16.9706,16.9993,16.9592,16.9821,154000.0
2005-05-13 15:20:00,29.68,29.73,29.67,29.71,138500.0,16.9878,17.0164,16.9821,17.005,138500.0
2005-05-13 15:30:00,29.72,29.73,29.64,29.66,166900.0,17.0107,17.0164,16.9649,16.9764,166900.0
2005-05-13 15:40:00,29.65,29.68,29.65,29.67,145100.0,16.9706,16.9878,16.9706,16.9821,145100.0
2005-05-13 15:50:00,29.67,29.67,29.6,29.63,254700.0,16.9821,16.9821,16.942,16.9592,254700.0
2005-05-16 09:30:00,29.7,29.85,29.6,29.69,290900.0,16.9993,17.0851,16.942,16.9935,290900.0
2005-05-16 09:40:00,29.69,29.93,29.61,29.85,147300.0,16.9935,17.1309,16.9477,17.0851,147300.0
2005-05-16 09:50:00,29.85,30.0,29.82,29.92,138900.0,17.0851,17.171,17.0679,17.1252,138900.0
2005-05-16 10:00:00,29.92,29.99,29.85,29.85,101700.0,17.1252,17.1652,17.0851,17.0851,101700.0
2005-05-16 10:10:00,29.87,29.91,29.83,29.9,79100.0,17.0966,17.1195,17.0737,17.1137,79100.0
2005-05-16 10:20:00,29.92,29.93,29.82,29.84,112300.0,17.1252,17.1309,17.0679,17.0794,112300.0
2005-05-16 10:30:00,29.82,29.88,29.81,29.85,55700.0,17.0679,17.1023,17.0622,17.0851,55700.0
2005-05-16 10:40:00,29.85,29.91,29.82,29.86,137100.0,17.0851,17.1195,17.0679,17.0908,137100.0
2005-05-16 10:50:00,29.86,29.92,29.85,29.91,117000.0,17.0908,17.1252,17.0851,17.1195,117000.0
2005-05-16 11:00:00,29.91,29.95,29.87,29.87,88500.0,17.1195,17.1423,17.0966,17.0966,88500.0
2005-05-16 11:10:00,29.88,29.9,29.84,29.87,119800.0,17.1023,17.1137,17.0794,17.0966,119800.0
2005-05-16 11:20:00,29.86,29.87,29.84,29.86,88500.0,17.0908,17.0966,17.0794,17.0908,88500.0
2005-05-16 11:30:00,29.85,29.86,29.81,29.82,122500.0,17.0851,17.0908,17.0622,17.0679,122500.0
2005-05-16 11:40:00,29.82,29.82,29.8,29.8,118000.0,17.0679,17.0679,17.0565,17.0565,118000.0
2005-05-16 11:50:00,29.8,29.87,29.79,29.85,75600.0,17.0565,17.0966,17.0508,17.0851,75600.0
2005-05-16 12:00:00,29.85,29.89,29.8,29.8,33800.0,17.0851,17.108,17.0565,17.0565,33800.0
2005-05-16 12:10:00,29.8,29.84,29.79,29.83,55900.0,17.0565,17.0794,17.0508,17.0737,55900.0
2005-05-16 12:20:00,29.83,29.86,29.82,29.82,42700.0,17.0737,17.0908,17.0679,17.0679,42700.0
2005-05-16 12:30:00,29.82,29.83,29.78,29.79,40800.0,17.0679,17.0737,17.045,17.0508,40800.0
2005-05-16 12:40:00,29.79,29.9,29.77,29.9,70400.0,17.0508,17.1137,17.0393,17.1137,70400.0
2005-05-16 12:50:00,29.9,29.9,29.81,29.84,106000.0,17.1137,17.1137,17.0622,17.0794,106000.0
2005-05-16 13:00:00,29.84,29.85,29.79,29.81,37900.0,17.0794,17.0851,17.0508,17.0622,37900.0
2005-05-16 13:10:00,29.81,29.81,29.78,29.79,37900.0,17.0622,17.0622,17.045,17.0508,37900.0
2005-05-16 13:20:00,29.79,29.85,29.78,29.83,73200.0,17.0508,17.0851,17.045,17.0737,73200.0
2005-05-16 13:30:00,29.83,29.84,29.77,29.78,183900.0,17.0737,17.0794,17.0393,17.045,183900.0
2005-05-16 13:40:00,29.78,29.83,29.75,29.82,91400.0,17.045,17.0737,17.0279,17.0679,91400.0
2005-05-16 13:50:00,29.82,29.85,29.8,29.82,38000.0,17.0679,17.0851,17.0565,17.0679,38000.0
2005-05-16 14:00:00,29.82,29.83,29.79,29.81,56500.0,17.0679,17.0737,17.0508,17.0622,56500.0
2005-05-16 14:10:00,29.79,29.84,29.79,29.83,66900.0,17.0508,17.0794,17.0508,17.0737,66900.0
2005-05-16 14:20:00,29.82,29.83,29.77,29.79,90300.0,17.0679,17.0737,17.0393,17.0508,90300.0
2005-05-16 14:30:00,29.8,29.81,29.75,29.76,72300.0,17.0565,17.0622,17.0279,17.0336,72300.0
2005-05-16 14:40:00,29.75,29.77,29.73,29.74,142500.0,17.0279,17.0393,17.0164,17.0222,142500.0
2005-05-16 14:50:00,29.74,29.76,29.73,29.74,78500.0,17.0222,17.0336,17.0164,17.0222,78500.0
2005-05-16 15:00:00,29.75,29.77,29.73,29.77,84700.0,17.0279,17.0393,17.0164,17.0393,84700.0
2005-05-16 15:10:00,29.77,29.83,29.76,29.82,135700.0,17.0393,17.0737,17.0336,17.0679,135700.0
2005-05-16 15:20:00,29.81,29.87,29.81,29.83,141800.0,17.0622,17.0966,17.0622,17.0737,141800.0
2005-05-16 15:30:00,29.83,29.85,29.83,29.84,73200.0,17.0737,17.0851,17.0737,17.0794,73200.0
2005-05-16 15:40:00,29.85,29.9,29.84,29.88,94800.0,17.0851,17.1137,17.0794,17.1023,94800.0
2005-05-16 15:50:00,29.87,29.89,29.86,29.88,126800.0,17.0966,17.108,17.0908,17.1023,126800.0
2005-05-17 09:30:00,29.89,29.96,29.88,29.92,169000.0,17.108,17.1481,17.1023,17.1252,169000.0
2005-05-17 09:40:00,29.91,29.95,29.84,29.85,109200.0,17.1195,17.1423,17.0794,17.0851,109200.0
2005-05-17 09:50:00,29.84,29.86,29.79,29.82,71800.0,17.0794,17.0908,17.0508,17.0679,71800.0
2005-05-17 10:00:00,29.81,29.85,29.72,29.72,78900.0,17.0622,17.0851,17.0107,17.0107,78900.0
2005-05-17 10:10:00,29.72,29.73,29.68,29.7,138500.0,17.0107,17.0164,16.9878,16.9993,138500.0
2005-05-17 10:20:00,29.69,29.72,29.66,29.72,162500.0,16.9935,17.0107,16.9764,17.0107,162500.0
2005-05-17 10:30:00,29.7,29.75,29.67,29.75,168300.0,16.9993,17.0279,16.9821,17.0279,168300.0
2005-05-17 10:40:00,29.74,29.8,29.73,29.77,147300.0,17.0222,17.0565,17.0164,17.0393,147300.0
2005-05-17 10:50:00,29.77,29.78,29.71,29.71,98400.0,17.0393,17.045,17.005,17.005,98400.0
2005-05-17 11:00:00,29.72,29.78,29.71,29.73,113700.0,17.0107,17.045,17.005,17.0164,113700.0
2005-05-17 11:10:00,29.74,29.78,29.72,29.77,66500.0,17.0222,17.045,17.0107,17.0393,66500.0
2005-05-17 11:20:00,29.76,29.78,29.72,29.73,58600.0,17.0336,17.045,17.0107,17.0164,58600.0
2005-05-17 11:30:00,29.72,29.79,29.72,29.78,37400.0,17.0107,17.0508,17.0107,17.045,37400.0
2005-05-17 11:40:00,29.79,29.83,29.75,29.77,54700.0,17.0508,17.0737,17.0279,17.0393,54700.0
2005-05-17 11:50:00,29.77,29.78,29.74,29.75,45900.0,17.0393,17.045,17.0222,17.0279,45900.0
2005-05-17 12:00:00,29.74,29.74,29.7,29.71,41200.0,17.0222,17.0222,16.9993,17.005,41200.0
2005-05-17 12:10:00,29.72,29.74,29.71,29.73,70500.0,17.0107,17.0222,17.005,17.0164,70500.0
2005-05-17 12:20:00,29.74,29.8,29.69,29.71,72600.0,17.0222,17.0565,16.9935,17.005,72600.0
2005-05-17 12:30:00,29.7,29.71,29.65,29.65,50900.0,16.9993,17.005,16.9706,16.9706,50900.0
2005-05-17 12:40:00,29.65,29.68,29.65,29.67,65300.0,16.9706,16.9878,16.9706,16.9821,65300.0
2005-05-17 12:50:00,29.67,29.69,29.66,29.67,46100.0,16.9821,16.9935,16.9764,16.9821,46100.0
2005-05-17 13:00:00,29.66,29.69,29.66,29.66,72100.0,16.9764,16.9935,16.9764,16.9764,72100.0
2005-05-17 13:10:00,29.67,29.73,29.66,29.72,40500.0,16.9821,17.0164,16.9764,17.0107,40500.0
2005-05-17 13:20:00,29.72,29.75,29.7,29.71,30100.0,17.0107,17.0279,16.9993,17.005,30100.0
2005-05-17 13:30:00,29.71,29.75,29.71,29.74,51900.0,17.005,17.0279,17.005,17.0222,51900.0
2005-05-17 13:40:00,29.73,29.73,29.69,29.69,36200.0,17.0164,17.0164,16.9935,16.9935,36200.0
2005-05-17 13:50:00,29.69,29.7,29.67,29.67,26000.0,16.9935,16.9993,16.9821,16.9821,26000.0
2005-05-17 14:00:00,29.67,29.74,29.66,29.72,45900.0,16.9821,17.0222,16.9764,17.0107,45900.0
2005-05-17 14:10:00,29.72,29.78,29.71,29.75,69300.0,17.0107,17.045,17.005,17.0279,69300.0
2005-05-17 14:20:00,29.75,29.76,29.71,29.73,30700.0,17.0279,17.0336,17.005,17.0164,30700.0
2005-05-17 14:30:00,29.73,29.93,29.72,29.91,186800.0,17.0164,17.1309,17.0107,17.1195,186800.0
2005-05-17 14:40:00,29.91,29.95,29.89,29.9,81600.0,17.1195,17.1423,17.108,17.1137,81600.0
2005-05-17 14:50:00,29.9,29.93,29.85,29.9,96800.0,17.1137,17.1309,17.0851,17.1137,96800.0
2005-05-17 15:00:00,29.9,29.9,29.83,29.85,60000.0,17.1137,17.1137,17.0737,17.0851,60000.0
2005-05-17 15:10:00,29.85,29.88,29.83,29.87,66100.0,17.0851,17.1023,17.0737,17.0966,66100.0
2005-05-17 15:20:00,29.86,29.89,29.81,29.89,76100.0,17.0908,17.108,17.0622,17.108,76100.0
2005-05-17 15:30:00,29.88,29.97,29.88,29.96,171300.0,17.1023,17.1538,17.1023,17.1481,171300.0
2005-05-17 15:40:00,29.96,30.06,29.96,30.03,188800.0,17.1481,17.2053,17.1481,17.1881,188800.0
2005-05-17 15:50:00,30.05,30.05,29.97,29.99,133100.0,17.1996,17.1996,17.1538,17.1652,133100.0
2005-05-18 09:30:00,30.15,30.22,30.08,30.16,449100.0,17.2568,17.2969,17.2168,17.2625,449100.0
2005-05-18 09:40:00,30.14,30.21,30.14,30.14,282000.0,17.2511,17.2912,17.2511,17.2511,282000.0
2005-05-18 09:50:00,30.15,30.21,30.12,30.2,219700.0,17.2568,17.2912,17.2397,17.2854,219700.0
2005-05-18 10:00:00,30.2,30.22,30.13,30.22,238500.0,17.2854,17.2969,17.2454,17.2969,238500.0
2005-05-18 10:10:00,30.22,30.25,30.19,30.23,96800.0,17.2969,17.3141,17.2797,17.3026,96800.0
2005-05-18 10:20:00,30.24,30.24,30.16,30.19,204300.0,17.3083,17.3083,17.2625,17.2797,204300.0
2005-05-18 10:30:00,30.2,30.3,30.19,30.2,326400.0,17.2854,17.3427,17.2797,17.2854,326400.0
2005-05-18 10:40:00,30.2,30.26,30.2,30.26,159100.0,17.2854,17.3198,17.2854,17.3198,159100.0
2005-05-18 10:50:00,30.27,30.31,30.24,30.31,135600.0,17.3255,17.3484,17.3083,17.3484,135600.0
2005-05-18 11:00:00,30.3,30.31,30.25,30.3,55100.0,17.3427,17.3484,17.3141,17.3427,55100.0
2005-05-18 11:10:00,30.29,30.31,30.27,30.29,36300.0,17.337,17.3484,17.3255,17.337,36300.0
2005-05-18 11:20:00,30.29,30.33,30.27,30.31,81400.0,17.337,17.3598,17.3255,17.3484,81400.0
2005-05-18 11:30:00,30.31,30.42,30.3,30.41,70500.0,17.3484,17.4114,17.3427,17.4056,70500.0
2005-05-18 11:40:00,30.42,30.43,30.38,30.42,55000.0,17.4114,17.4171,17.3885,17.4114,55000.0
2005-05-18 11:50:00,30.42,30.49,30.41,30.49,96200.0,17.4114,17.4514,17.4056,17.4514,96200.0
2005-05-18 12:00:00,30.48,30.61,30.48,30.61,101200.0,17.4457,17.5201,17.4457,17.5201,101200.0
2005-05-18 12:10:00,30.61,60.61,30.6,30.63,101400.0,17.5201,34.6911,17.5144,17.5316,101400.0
2005-05-18 12:20:00,30.62,30.65,30.57,30.58,212500.0,17.5258,17.543,17.4972,17.5029,212500.0
2005-05-18 12:30:00,30.58,30.58,30.56,30.58,176000.0,17.5029,17.5029,17.4915,17.5029,176000.0
2005-05-18 12:40:00,30.58,30.59,30.46,30.51,92900.0,17.5029,17.5087,17.4343,17.4629,92900.0
2005-05-18 12:50:00,30.51,30.56,30.51,30.56,85100.0,17.4629,17.4915,17.4629,17.4915,85100.0
2005-05-18 13:00:00,30.56,30.59,30.55,30.55,55100.0,17.4915,17.5087,17.4858,17.4858,55100.0
2005-05-18 13:10:00,30.55,30.56,30.44,30.44,75100.0,17.4858,17.4915,17.4228,17.4228,75100.0
2005-05-18 13:20:00,30.45,30.52,30.43,30.52,57100.0,17.4285,17.4686,17.4171,17.4686,57100.0
2005-05-18 13:30:00,30.52,30.56,30.51,30.54,58800.0,17.4686,17.4915,17.4629,17.48,58800.0
2005-05-18 13:40:00,30.54,30.56,30.5,30.51,57300.0,17.48,17.4915,17.4572,17.4629,57300.0
2005-05-18 13:50:00,30.51,30.52,30.45,30.47,43700.0,17.4629,17.4686,17.4285,17.44,43700.0
2005-05-18 14:00:00,30.47,30.54,30.47,30.5,46700.0,17.44,17.48,17.44,17.4572,46700.0
2005-05-18 14:10:00,30.5,30.55,30.49,30.55,76200.0,17.4572,17.4858,17.4514,17.4858,76200.0
2005-05-18 14:20:00,30.55,30.59,30.53,30.57,100900.0,17.4858,17.5087,17.4743,17.4972,100900.0
2005-05-18 14:30:00,30.57,30.61,30.55,30.57,88900.0,17.4972,17.5201,17.4858,17.4972,88900.0
2005-05-18 14:40:00,30.57,30.6,30.55,30.57,55400.0,17.4972,17.5144,17.4858,17.4972,55400.0
2005-05-18 14:50:00,30.57,30.62,30.57,30.59,116500.0,17.4972,17.5258,17.4972,17.5087,116500.0
2005-05-18 15:00:00,30.6,30.62,30.59,30.6,120700.0,17.5144,17.5258,17.5087,17.5144,120700.0
2005-05-18 15:10:00,30.61,30.63,30.6,30.6,105800.0,17.5201,17.5316,17.5144,17.5144,105800.0
2005-05-18 15:20:00,30.61,30.63,30.57,30.57,101600.0,17.5201,17.5316,17.4972,17.4972,101600.0
2005-05-18 15:30:00,30.57,30.58,30.52,30.53,106600.0,17.4972,17.5029,17.4686,17.4743,106600.0
2005-05-18 15:40:00,30.53,30.6,30.52,30.59,156200.0,17.4743,17.5144,17.4686,17.5087,156200.0
2005-05-18 15:50:00,30.59,30.64,30.56,30.62,241900.0,17.5087,17.5373,17.4915,17.5258,241900.0
2005-05-19 09:30:00,30.83,30.9,30.8,30.87,440800.0,17.646,17.6861,17.6289,17.6689,440800.0
2005-05-19 09:40:00,30.87,31.0,30.85,30.88,253900.0,17.6689,17.7433,17.6575,17.6746,253900.0
2005-05-19 09:50:00,30.88,30.9,30.82,30.86,177100.0,17.6746,17.6861,17.6403,17.6632,177100.0
2005-05-19 10:00:00,30.86,30.98,30.85,30.97,226800.0,17.6632,17.7319,17.6575,17.7262,226800.0
2005-05-19 10:10:00,30.98,31.03,30.9,30.9,210600.0,17.7319,17.7605,17.6861,17.6861,210600.0
2005-05-19 10:20:00,30.9,30.95,30.87,30.88,200200.0,17.6861,17.7147,17.6689,17.6746,200200.0
2005-05-19 10:30:00,30.88,30.89,30.84,30.84,79100.0,17.6746,17.6804,17.6518,17.6518,79100.0
2005-05-19 10:40:00,30.84,30.87,30.79,30.8,130500.0,17.6518,17.6689,17.6231,17.6289,130500.0
2005-05-19 10:50:00,30.8,30.85,30.8,30.83,116600.0,17.6289,17.6575,17.6289,17.646,116600.0
2005-05-19 11:00:00,30.83,30.84,30.79,30.8,138400.0,17.646,17.6518,17.6231,17.6289,138400.0
2005-05-19 11:10:00,30.79,30.87,30.79,30.85,146300.0,17.6231,17.6689,17.6231,17.6575,146300.0
2005-05-19 11:20:00,30.85,30.87,30.82,30.86,57400.0,17.6575,17.6689,17.6403,17.6632,57400.0
2005-05-19 11:30:00,30.85,30.87,30.8,30.85,92600.0,17.6575,17.6689,17.6289,17.6575,92600.0
2005-05-19 11:40:00,30.85,30.86,30.82,30.82,46800.0,17.6575,17.6632,17.6403,17.6403,46800.0
2005-05-19 11:50:00,30.82,30.82,30.72,30.79,201300.0,17.6403,17.6403,17.5831,17.6231,201300.0
2005-05-19 12:00:00,30.75,30.8,30.73,30.78,142100.0,17.6002,17.6289,17.5888,17.6174,142100.0
2005-05-19 12:10:00,30.78,30.82,30.76,30.81,94800.0,17.6174,17.6403,17.606,17.6346,94800.0
2005-05-19 12:20:00,30.8,30.85,30.78,30.8,64100.0,17.6289,17.6575,17.6174,17.6289,64100.0
2005-05-19 12:30:00,30.8,30.82,30.79,30.79,33300.0,17.6289,17.6403,17.6231,17.6231,33300.0
2005-05-19 12:40:00,30.79,30.83,30.78,30.8,38300.0,17.6231,17.646,17.6174,17.6289,38300.0
2005-05-19 12:50:00,30.79,30.84,30.79,30.83,82100.0,17.6231,17.6518,17.6231,17.646,82100.0
2005-05-19 13:00:00,30.83,30.85,30.8,30.81,88700.0,17.646,17.6575,17.6289,17.6346,88700.0
2005-05-19 13:10:00,30.81,30.82,30.8,30.81,32500.0,17.6346,17.6403,17.6289,17.6346,32500.0
2005-05-19 13:20:00,30.82,30.84,30.8,30.8,55300.0,17.6403,17.6518,17.6289,17.6289,55300.0
2005-05-19 13:30:00,30.81,30.85,30.8,30.85,38100.0,17.6346,17.6575,17.6289,17.6575,38100.0
2005-05-19 13:40:00,30.83,30.86,30.79,30.79,63900.0,17.646,17.6632,17.6231,17.6231,63900.0
2005-05-19 13:50:00,30.79,30.79,30.71,30.73,111700.0,17.6231,17.6231,17.5773,17.5888,111700.0
2005-05-19 14:00:00,30.72,30.76,30.7,30.75,67800.0,17.5831,17.606,17.5716,17.6002,67800.0
2005-05-19 14:10:00,30.74,30.75,30.71,30.75,38000.0,17.5945,17.6002,17.5773,17.6002,38000.0
2005-05-19 14:20:00,30.74,30.81,30.73,30.76,61000.0,17.5945,17.6346,17.5888,17.606,61000.0
2005-05-19 14:30:00,30.76,30.78,30.72,30.72,45200.0,17.606,17.6174,17.5831,17.5831,45200.0
2005-05-19 14:40:00,30.73,30.76,30.65,30.73,152700.0,17.5888,17.606,17.543,17.5888,152700.0
2005-05-19 14:50:00,30.73,30.83,30.72,30.83,80100.0,17.5888,17.646,17.5831,17.646,80100.0
2005-05-19 15:00:00,30.82,30.84,30.78,30.82,94800.0,17.6403,17.6518,17.6174,17.6403,94800.0
2005-05-19 15:10:00,30.81,30.89,30.81,30.88,76900.0,17.6346,17.6804,17.6346,17.6746,76900.0
2005-05-19 15:20:00,30.88,30.89,30.83,30.87,60600.0,17.6746,17.6804,17.646,17.6689,60600.0
2005-05-19 15:30:00,30.88,30.91,30.86,30.87,172300.0,17.6746,17.6918,17.6632,17.6689,172300.0
2005-05-19 15:40:00,30.87,30.94,30.85,30.92,220200.0,17.6689,17.709,17.6575,17.6975,220200.0
2005-05-19 15:50:00,30.93,31.03,30.92,30.96,394500.0,17.7033,17.7605,17.6975,17.7204,394500.0
2005-05-20 09:30:00,30.9,30.92,30.75,30.76,490200.0,17.6861,17.6975,17.6002,17.606,490200.0
2005-05-20 09:40:00,30.76,30.82,30.73,30.76,137400.0,17.606,17.6403,17.5888,17.606,137400.0
2005-05-20 09:50:00,30.76,30.83,30.74,30.8,71400.0,17.606,17.646,17.5945,17.6289,71400.0
2005-05-20 10:00:00,30.81,30.85,30.8,30.8,65100.0,17.6346,17.6575,17.6289,17.6289,65100.0
2005-05-20 10:10:00,30.81,30.82,30.75,30.76,47900.0,17.6346,17.6403,17.6002,17.606,47900.0
2005-05-20 10:20:00,30.75,30.78,30.74,30.75,86200.0,17.6002,17.6174,17.5945,17.6002,86200.0
2005-05-20 10:30:00,30.75,30.79,30.75,30.79,49700.0,17.6002,17.6231,17.6002,17.6231,49700.0
2005-05-20 10:40:00,30.77,30.78,30.74,30.78,111600.0,17.6117,17.6174,17.5945,17.6174,111600.0
2005-05-20 10:50:00,30.78,30.87,30.78,30.86,106200.0,17.6174,17.6689,17.6174,17.6632,106200.0
2005-05-20 11:00:00,30.86,30.94,30.86,30.94,107700.0,17.6632,17.709,17.6632,17.709,107700.0
2005-05-20 11:10:00,30.95,30.96,30.87,30.87,131300.0,17.7147,17.7204,17.6689,17.6689,131300.0
2005-05-20 11:20:00,30.88,30.89,30.85,30.86,160000.0,17.6746,17.6804,17.6575,17.6632,160000.0
2005-05-20 11:30:00,30.86,30.87,30.85,30.86,112700.0,17.6632,17.6689,17.6575,17.6632,112700.0
2005-05-20 11:40:00,30.86,30.89,30.85,30.87,65100.0,17.6632,17.6804,17.6575,17.6689,65100.0
2005-05-20 11:50:00,30.86,30.87,30.85,30.86,60100.0,17.6632,17.6689,17.6575,17.6632,60100.0
2005-05-20 12:00:00,30.86,30.88,30.85,30.88,66900.0,17.6632,17.6746,17.6575,17.6746,66900.0
2005-05-20 12:10:00,30.88,30.9,30.87,30.89,55200.0,17.6746,17.6861,17.6689,17.6804,55200.0
2005-05-20 12:20:00,30.89,30.94,30.88,30.9,178000.0,17.6804,17.709,17.6746,17.6861,178000.0
2005-05-20 12:30:00,30.9,30.91,30.85,30.86,110600.0,17.6861,17.6918,17.6575,17.6632,110600.0
2005-05-20 12:40:00,30.86,30.87,30.84,30.86,52000.0,17.6632,17.6689,17.6518,17.6632,52000.0
2005-05-20 12:50:00,30.86,30.9,30.85,30.88,38300.0,17.6632,17.6861,17.6575,17.6746,38300.0
2005-05-20 13:00:00,30.89,30.91,30.88,30.88,43200.0,17.6804,17.6918,17.6746,17.6746,43200.0
2005-05-20 13:10:00,30.89,30.9,30.87,30.88,28400.0,17.6804,17.6861,17.6689,17.6746,28400.0
2005-05-20 13:20:00,30.87,30.89,30.8,30.86,87900.0,17.6689,17.6804,17.6289,17.6632,87900.0
2005-05-20 13:30:00,30.87,30.91,30.86,30.91,40800.0,17.6689,17.6918,17.6632,17.6918,40800.0
2005-05-20 13:40:00,30.9,30.98,30.9,30.98,89800.0,17.6861,17.7319,17.6861,17.7319,89800.0
2005-05-20 13:50:00,30.98,31.0,30.96,30.96,109900.0,17.7319,17.7433,17.7204,17.7204,109900.0
2005-05-20 14:00:00,30.97,31.01,30.95,31.0,49600.0,17.7262,17.7491,17.7147,17.7433,49600.0
2005-05-20 14:10:00,31.0,31.14,31.0,31.01,121500.0,17.7433,17.8235,17.7433,17.7491,121500.0
2005-05-20 14:20:00,31.01,31.04,30.98,31.02,89000.0,17.7491,17.7662,17.7319,17.7548,89000.0
2005-05-20 14:30:00,31.03,31.06,31.02,31.02,29800.0,17.7605,17.7777,17.7548,17.7548,29800.0
2005-05-20 14:40:00,31.02,31.08,31.02,31.04,61200.0,17.7548,17.7891,17.7548,17.7662,61200.0
2005-05-20 14:50:00,31.05,31.06,31.01,31.03,72500.0,17.772,17.7777,17.7491,17.7605,72500.0
2005-05-20 15:00:00,31.02,31.03,30.99,31.03,87700.0,17.7548,17.7605,17.7376,17.7605,87700.0
2005-05-20 15:10:00,31.03,31.03,30.99,31.01,54000.0,17.7605,17.7605,17.7376,17.7491,54000.0
2005-05-20 15:20:00,31.02,31.05,31.01,31.03,74900.0,17.7548,17.772,17.7491,17.7605,74900.0
2005-05-20 15:30:00,31.03,31.03,31.01,31.01,121800.0,17.7605,17.7605,17.7491,17.7491,121800.0
2005-05-20 15:40:00,31.02,31.03,30.94,30.95,135700.0,17.7548,17.7605,17.709,17.7147,135700.0
2005-05-20 15:50:00,30.95,31.02,30.91,30.92,146800.0,17.7147,17.7548,17.6918,17.6975,146800.0
2005-05-23 09:30:00,30.85,31.1,30.85,31.08,179900.0,17.6575,17.8006,17.6575,17.7891,179900.0
2005-05-23 09:40:00,31.07,31.21,31.07,31.16,131800.0,17.7834,17.8635,17.7834,17.8349,131800.0
2005-05-23 09:50:00,31.16,31.25,31.12,31.21,72200.0,17.8349,17.8864,17.812,17.8635,72200.0
2005-05-23 10:00:00,31.2,31.33,31.2,31.31,140700.0,17.8578,17.9322,17.8578,17.9208,140700.0
2005-05-23 10:10:00,31.3,31.38,31.3,31.32,187600.0,17.915,17.9608,17.915,17.9265,187600.0
2005-05-23 10:20:00,31.32,31.33,31.24,31.27,138200.0,17.9265,17.9322,17.8807,17.8979,138200.0
2005-05-23 10:30:00,31.26,31.32,31.26,31.3,100300.0,17.8921,17.9265,17.8921,17.915,100300.0
2005-05-23 10:40:00,31.3,31.32,31.2,31.22,91200.0,17.915,17.9265,17.8578,17.8693,91200.0
2005-05-23 10:50:00,31.21,31.34,31.21,31.29,142900.0,17.8635,17.9379,17.8635,17.9093,142900.0
2005-05-23 11:00:00,31.29,31.3,31.22,31.27,76700.0,17.9093,17.915,17.8693,17.8979,76700.0
2005-05-23 11:10:00,31.26,31.27,31.24,31.25,77600.0,17.8921,17.8979,17.8807,17.8864,77600.0
2005-05-23 11:20:00,31.24,31.27,31.24,31.25,58500.0,17.8807,17.8979,17.8807,17.8864,58500.0
2005-05-23 11:30:00,31.24,31.25,31.2,31.2,104500.0,17.8807,17.8864,17.8578,17.8578,104500.0
2005-05-23 11:40:00,31.21,31.22,31.15,31.16,95700.0,17.8635,17.8693,17.8292,17.8349,95700.0
2005-05-23 11:50:00,31.16,31.25,31.16,31.24,67500.0,17.8349,17.8864,17.8349,17.8807,67500.0
2005-05-23 12:00:00,31.24,31.28,31.23,31.24,70900.0,17.8807,17.9036,17.875,17.8807,70900.0
2005-05-23 12:10:00,31.23,31.24,31.17,31.2,72100.0,17.875,17.8807,17.8406,17.8578,72100.0
2005-05-23 12:20:00,31.19,31.25,31.19,31.24,43000.0,17.8521,17.8864,17.8521,17.8807,43000.0
2005-05-23 12:30:00,31.23,31.24,31.2,31.23,161700.0,17.875,17.8807,17.8578,17.875,161700.0
2005-05-23 12:40:00,31.22,31.22,31.17,31.18,28800.0,17.8693,17.8693,17.8406,17.8464,28800.0
2005-05-23 12:50:00,31.18,31.22,31.16,31.22,63100.0,17.8464,17.8693,17.8349,17.8693,63100.0
2005-05-23 13:00:00,31.2,31.23,31.18,31.2,56300.0,17.8578,17.875,17.8464,17.8578,56300.0
2005-05-23 13:10:00,31.2,31.21,31.19,31.21,89100.0,17.8578,17.8635,17.8521,17.8635,89100.0
2005-05-23 13:20:00,31.2,31.23,31.19,31.21,65800.0,17.8578,17.875,17.8521,17.8635,65800.0
2005-05-23 13:30:00,31.2,31.23,31.2,31.22,52300.0,17.8578,17.875,17.8578,17.8693,52300.0
2005-05-23 13:40:00,31.21,31.22,31.2,31.2,27500.0,17.8635,17.8693,17.8578,17.8578,27500.0
2005-05-23 13:50:00,31.2,31.22,31.2,31.22,28300.0,17.8578,17.8693,17.8578,17.8693,28300.0
2005-05-23 14:00:00,31.21,31.3,31.2,31.24,80300.0,17.8635,17.915,17.8578,17.8807,80300.0
2005-05-23 14:10:00,31.23,31.32,31.23,31.26,81600.0,17.875,17.9265,17.875,17.8921,81600.0
2005-05-23 14:20:00,31.26,31.33,31.26,31.32,63400.0,17.8921,17.9322,17.8921,17.9265,63400.0
2005-05-23 14:30:00,31.3,31.35,31.29,31.32,79300.0,17.915,17.9437,17.9093,17.9265,79300.0
2005-05-23 14:40:00,31.32,31.33,31.29,31.32,91700.0,17.9265,17.9322,17.9093,17.9265,91700.0
2005-05-23 14:50:00,31.32,31.37,31.32,31.36,104700.0,17.9265,17.9551,17.9265,17.9494,104700.0
2005-05-23 15:00:00,31.36,31.5,31.36,31.46,323300.0,17.9494,18.0295,17.9494,18.0066,323300.0
2005-05-23 15:10:00,31.46,31.47,31.41,31.43,124700.0,18.0066,18.0123,17.978,17.9895,124700.0
2005-05-23 15:20:00,31.42,31.45,31.41,31.41,162800.0,17.9837,18.0009,17.978,17.978,162800.0
2005-05-23 15:30:00,31.41,31.44,31.4,31.44,135500.0,17.978,17.9952,17.9723,17.9952,135500.0
2005-05-23 15:40:00,31.43,31.44,31.34,31.34,246000.0,17.9895,17.9952,17.9379,17.9379,246000.0
2005-05-23 15:50:00,31.33,31.37,31.31,31.33,245600.0,17.9322,17.9551,17.9208,17.9322,245600.0
2005-05-24 09:30:00,31.19,31.23,31.12,31.17,213600.0,17.8521,17.875,17.812,17.8406,213600.0
2005-05-24 09:40:00,31.19,31.23,31.15,31.18,168100.0,17.8521,17.875,17.8292,17.8464,168100.0
2005-05-24 09:50:00,31.17,31.24,31.17,31.23,80100.0,17.8406,17.8807,17.8406,17.875,80100.0
2005-05-24 10:00:00,31.24,31.25,31.17,31.2,106700.0,17.8807,17.8864,17.8406,17.8578,106700.0
2005-05-24 10:10:00,31.2,31.24,31.14,31.2,132600.0,17.8578,17.8807,17.8235,17.8578,132600.0
2005-05-24 10:20:00,31.21,31.22,31.13,31.13,100200.0,17.8635,17.8693,17.8177,17.8177,100200.0
2005-05-24 10:30:00,31.13,31.22,31.13,31.19,118500.0,17.8177,17.8693,17.8177,17.8521,118500.0
2005-05-24 10:40:00,31.21,31.25,31.21,31.21,81500.0,17.8635,17.8864,17.8635,17.8635,81500.0
2005-05-24 10:50:00,31.22,31.25,31.21,31.24,59900.0,17.8693,17.8864,17.8635,17.8807,59900.0
2005-05-24 11:00:00,31.24,31.29,31.2,31.25,93000.0,17.8807,17.9093,17.8578,17.8864,93000.0
2005-05-24 11:10:00,31.25,31.29,31.2,31.25,64700.0,17.8864,17.9093,17.8578,17.8864,64700.0
2005-05-24 11:20:00,31.25,31.27,31.2,31.21,43000.0,17.8864,17.8979,17.8578,17.8635,43000.0
2005-05-24 11:30:00,31.2,31.24,31.19,31.21,56700.0,17.8578,17.8807,17.8521,17.8635,56700.0
2005-05-24 11:40:00,31.21,31.24,31.2,31.21,41500.0,17.8635,17.8807,17.8578,17.8635,41500.0
2005-05-24 11:50:00,31.22,31.23,31.17,31.18,94600.0,17.8693,17.875,17.8406,17.8464,94600.0
2005-05-24 12:00:00,31.18,31.23,31.18,31.19,61800.0,17.8464,17.875,17.8464,17.8521,61800.0
2005-05-24 12:10:00,31.19,31.2,31.18,31.18,39200.0,17.8521,17.8578,17.8464,17.8464,39200.0
2005-05-24 12:20:00,31.17,31.19,31.1,31.1,80700.0,17.8406,17.8521,17.8006,17.8006,80700.0
2005-05-24 12:30:00,31.1,31.16,31.1,31.13,75400.0,17.8006,17.8349,17.8006,17.8177,75400.0
2005-05-24 12:40:00,31.13,31.16,31.12,31.16,59600.0,17.8177,17.8349,17.812,17.8349,59600.0
2005-05-24 12:50:00,31.17,31.17,31.13,31.14,35400.0,17.8406,17.8406,17.8177,17.8235,35400.0
2005-05-24 13:00:00,31.14,31.14,31.1,31.1,40100.0,17.8235,17.8235,17.8006,17.8006,40100.0
2005-05-24 13:10:00,31.1,31.1,31.09,31.09,53200.0,17.8006,17.8006,17.7948,17.7948,53200.0
2005-05-24 13:20:00,31.09,31.1,31.03,31.04,101900.0,17.7948,17.8006,17.7605,17.7662,101900.0
2005-05-24 13:30:00,31.04,31.07,31.01,31.01,49400.0,17.7662,17.7834,17.7491,17.7491,49400.0
2005-05-24 13:40:00,31.02,31.04,30.98,30.98,251000.0,17.7548,17.7662,17.7319,17.7319,251000.0
2005-05-24 13:50:00,30.98,30.98,30.95,30.95,95900.0,17.7319,17.7319,17.7147,17.7147,95900.0
2005-05-24 14:00:00,30.94,31.01,30.93,30.97,186000.0,17.709,17.7491,17.7033,17.7262,186000.0
2005-05-24 14:10:00,30.98,30.99,30.9,30.9,232800.0,17.7319,17.7376,17.6861,17.6861,232800.0
2005-05-24 14:20:00,30.9,30.95,30.89,30.91,169100.0,17.6861,17.7147,17.6804,17.6918,169100.0
2005-05-24 14:30:00,30.91,30.92,30.87,30.87,130000.0,17.6918,17.6975,17.6689,17.6689,130000.0
2005-05-24 14:40:00,30.87,30.88,30.78,30.79,155000.0,17.6689,17.6746,17.6174,17.6231,155000.0
2005-05-24 14:50:00,30.79,30.82,30.73,30.8,314600.0,17.6231,17.6403,17.5888,17.6289,314600.0
2005-05-24 15:00:00,30.8,30.81,30.69,30.71,181000.0,17.6289,17.6346,17.5659,17.5773,181000.0
2005-05-24 15:10:00,30.71,30.79,30.66,30.68,241600.0,17.5773,17.6231,17.5487,17.5602,241600.0
2005-05-24 15:20:00,30.7,30.82,30.69,30.8,235500.0,17.5716,17.6403,17.5659,17.6289,235500.0
2005-05-24 15:30:00,30.8,30.89,30.8,30.86,340400.0,17.6289,17.6804,17.6289,17.6632,340400.0
2005-05-24 15:40:00,30.86,30.9,30.83,30.9,287000.0,17.6632,17.6861,17.646,17.6861,287000.0
2005-05-24 15:50:00,30.9,30.91,30.84,30.86,250700.0,17.6861,17.6918,17.6518,17.6632,250700.0
2005-05-25 09:30:00,30.87,30.95,30.77,30.9,129700.0,17.6689,17.7147,17.6117,17.6861,129700.0
2005-05-25 09:40:00,30.9,30.95,30.85,30.93,88700.0,17.6861,17.7147,17.6575,17.7033,88700.0
2005-05-25 09:50:00,30.93,30.94,30.84,30.86,144000.0,17.7033,17.709,17.6518,17.6632,144000.0
2005-05-25 10:00:00,30.86,30.88,30.78,30.78,146200.0,17.6632,17.6746,17.6174,17.6174,146200.0
2005-05-25 10:10:00,30.79,30.87,30.78,30.86,104200.0,17.6231,17.6689,17.6174,17.6632,104200.0
2005-05-25 10:20:00,30.87,30.87,30.84,30.87,68000.0,17.6689,17.6689,17.6518,17.6689,68000.0
2005-05-25 10:30:00,30.88,30.88,30.79,30.81,157900.0,17.6746,17.6746,17.6231,17.6346,157900.0
2005-05-25 10:40:00,30.8,30.85,30.8,30.83,100900.0,17.6289,17.6575,17.6289,17.646,100900.0
2005-05-25 10:50:00,30.83,30.89,30.8,30.82,62800.0,17.646,17.6804,17.6289,17.6403,62800.0
2005-05-25 11:00:00,30.81,30.92,30.81,30.89,73600.0,17.6346,17.6975,17.6346,17.6804,73600.0
2005-05-25 11:10:00,30.9,30.9,30.85,30.86,61900.0,17.6861,17.6861,17.6575,17.6632,61900.0
2005-05-25 11:20:00,30.86,30.9,30.86,30.87,69000.0,17.6632,17.6861,17.6632,17.6689,69000.0
2005-05-25 11:30:00,30.87,30.91,30.85,30.89,68600.0,17.6689,17.6918,17.6575,17.6804,68600.0
2005-05-25 11:40:00,30.89,30.94,30.88,30.92,78800.0,17.6804,17.709,17.6746,17.6975,78800.0
2005-05-25 11:50:00,30.92,30.99,30.91,30.96,87300.0,17.6975,17.7376,17.6918,17.7204,87300.0
2005-05-25 12:00:00,30.97,30.98,30.94,30.96,34800.0,17.7262,17.7319,17.709,17.7204,34800.0
2005-05-25 12:10:00,30.96,30.97,30.92,30.94,36500.0,17.7204,17.7262,17.6975,17.709,36500.0
2005-05-25 12:20:00,30.93,30.94,30.89,30.91,29200.0,17.7033,17.709,17.6804,17.6918,29200.0
2005-05-25 12:30:00,30.92,30.94,30.91,30.93,25700.0,17.6975,17.709,17.6918,17.7033,25700.0
2005-05-25 12:40:00,30.93,30.95,30.93,30.95,19100.0,17.7033,17.7147,17.7033,17.7147,19100.0
2005-05-25 12:50:00,30.95,30.96,30.92,30.93,44900.0,17.7147,17.7204,17.6975,17.7033,44900.0
2005-05-25 13:00:00,30.93,30.97,30.93,30.96,54200.0,17.7033,17.7262,17.7033,17.7204,54200.0
2005-05-25 13:10:00,30.96,30.97,30.92,30.95,51400.0,17.7204,17.7262,17.6975,17.7147,51400.0
2005-05-25 13:20:00,30.95,30.96,30.9,30.9,60800.0,17.7147,17.7204,17.6861,17.6861,60800.0
2005-05-25 13:30:00,30.9,30.92,30.9,30.91,34800.0,17.6861,17.6975,17.6861,17.6918,34800.0
2005-05-25 13:40:00,30.91,30.92,30.9,30.92,76400.0,17.6918,17.6975,17.6861,17.6975,76400.0
2005-05-25 13:50:00,30.92,30.92,30.89,30.89,69300.0,17.6975,17.6975,17.6804,17.6804,69300.0
2005-05-25 14:00:00,30.9,30.91,30.87,30.9,114100.0,17.6861,17.6918,17.6689,17.6861,114100.0
2005-05-25 14:10:00,30.9,30.91,30.89,30.9,66200.0,17.6861,17.6918,17.6804,17.6861,66200.0
2005-05-25 14:20:00,30.9,30.92,30.89,30.91,65900.0,17.6861,17.6975,17.6804,17.6918,65900.0
2005-05-25 14:30:00,30.93,31.0,30.91,30.93,251600.0,17.7033,17.7433,17.6918,17.7033,251600.0
2005-05-25 14:40:00,30.94,30.96,30.89,30.92,81100.0,17.709,17.7204,17.6804,17.6975,81100.0
2005-05-25 14:50:00,30.92,30.96,30.92,30.96,123400.0,17.6975,17.7204,17.6975,17.7204,123400.0
2005-05-25 15:00:00,30.96,30.97,30.9,30.91,130200.0,17.7204,17.7262,17.6861,17.6918,130200.0
2005-05-25 15:10:00,30.91,30.99,30.91,30.95,132000.0,17.6918,17.7376,17.6918,17.7147,132000.0
2005-05-25 15:20:00,30.95,30.97,30.9,30.92,120800.0,17.7147,17.7262,17.6861,17.6975,120800.0
2005-05-25 15:30:00,30.93,30.99,30.92,30.96,134100.0,17.7033,17.7376,17.6975,17.7204,134100.0
2005-05-25 15:40:00,30.96,30.96,30.91,30.95,119200.0,17.7204,17.7204,17.6918,17.7147,119200.0
2005-05-25 15:50:00,30.95,30.96,30.89,30.91,156900.0,17.7147,17.7204,17.6804,17.6918,156900.0
2005-05-26 09:30:00,31.0,31.1,30.96,31.0,334500.0,17.7433,17.8006,17.7204,17.7433,334500.0
2005-05-26 09:40:00,31.0,31.0,30.97,30.99,258900.0,17.7433,17.7433,17.7262,17.7376,258900.0
2005-05-26 09:50:00,31.0,31.02,30.96,30.97,201700.0,17.7433,17.7548,17.7204,17.7262,201700.0
2005-05-26 10:00:00,30.98,31.05,30.98,31.02,182600.0,17.7319,17.772,17.7319,17.7548,182600.0
2005-05-26 10:10:00,31.02,31.1,31.02,31.07,207500.0,17.7548,17.8006,17.7548,17.7834,207500.0
2005-05-26 10:20:00,31.07,31.11,31.05,31.11,176400.0,17.7834,17.8063,17.772,17.8063,176400.0
2005-05-26 10:30:00,31.1,31.14,31.09,31.13,143900.0,17.8006,17.8235,17.7948,17.8177,143900.0
2005-05-26 10:40:00,31.13,31.14,31.12,31.13,63200.0,17.8177,17.8235,17.812,17.8177,63200.0
2005-05-26 10:50:00,31.13,31.14,31.1,31.13,111200.0,17.8177,17.8235,17.8006,17.8177,111200.0
2005-05-26 11:00:00,31.13,31.13,31.1,31.13,100300.0,17.8177,17.8177,17.8006,17.8177,100300.0
2005-05-26 11:10:00,31.14,31.16,31.13,31.16,123600.0,17.8235,17.8349,17.8177,17.8349,123600.0
2005-05-26 11:20:00,31.16,31.2,31.16,31.19,111900.0,17.8349,17.8578,17.8349,17.8521,111900.0
2005-05-26 11:30:00,31.19,31.19,31.15,31.17,64400.0,17.8521,17.8521,17.8292,17.8406,64400.0
2005-05-26 11:40:00,31.18,31.19,31.15,31.17,106600.0,17.8464,17.8521,17.8292,17.8406,106600.0
2005-05-26 11:50:00,31.18,31.29,31.16,31.28,129100.0,17.8464,17.9093,17.8349,17.9036,129100.0
2005-05-26 12:00:00,31.28,31.31,31.25,31.3,183300.0,17.9036,17.9208,17.8864,17.915,183300.0
2005-05-26 12:10:00,31.3,31.33,31.29,31.32,99700.0,17.915,17.9322,17.9093,17.9265,99700.0
2005-05-26 12:20:00,31.32,31.36,31.31,31.34,83800.0,17.9265,17.9494,17.9208,17.9379,83800.0
2005-05-26 12:30:00,31.35,31.41,31.35,31.37,105600.0,17.9437,17.978,17.9437,17.9551,105600.0
2005-05-26 12:40:00,31.38,31.4,31.37,31.39,81600.0,17.9608,17.9723,17.9551,17.9666,81600.0
2005-05-26 12:50:00,31.4,31.42,31.39,31.4,70700.0,17.9723,17.9837,17.9666,17.9723,70700.0
2005-05-26 13:00:00,31.4,31.41,31.39,31.41,74700.0,17.9723,17.978,17.9666,17.978,74700.0
2005-05-26 13:10:00,31.41,31.41,31.33,31.34,81100.0,17.978,17.978,17.9322,17.9379,81100.0
2005-05-26 13:20:00,31.34,31.35,31.31,31.33,84500.0,17.9379,17.9437,17.9208,17.9322,84500.0
2005-05-26 13:30:00,31.32,31.34,31.29,31.31,66400.0,17.9265,17.9379,17.9093,17.9208,66400.0
2005-05-26 13:40:00,31.32,31.32,31.28,31.29,103600.0,17.9265,17.9265,17.9036,17.9093,103600.0
2005-05-26 13:50:00,31.3,31.3,31.27,31.27,60700.0,17.915,17.915,17.8979,17.8979,60700.0
2005-05-26 14:00:00,31.27,31.3,31.26,31.28,120600.0,17.8979,17.915,17.8921,17.9036,120600.0
2005-05-26 14:10:00,31.26,31.3,31.26,31.28,82900.0,17.8921,17.915,17.8921,17.9036,82900.0
2005-05-26 14:20:00,31.29,31.38,31.28,31.35,108800.0,17.9093,17.9608,17.9036,17.9437,108800.0
2005-05-26 14:30:00,31.35,31.39,31.32,31.37,89500.0,17.9437,17.9666,17.9265,17.9551,89500.0
2005-05-26 14:40:00,31.38,31.44,31.37,31.43,177800.0,17.9608,17.9952,17.9551,17.9895,177800.0
2005-05-26 14:50:00,31.44,31.44,31.39,31.4,101900.0,17.9952,17.9952,17.9666,17.9723,101900.0
2005-05-26 15:00:00,31.41,31.44,31.39,31.4,121700.0,17.978,17.9952,17.9666,17.9723,121700.0
2005-05-26 15:10:00,31.4,31.42,31.39,31.41,81200.0,17.9723,17.9837,17.9666,17.978,81200.0
2005-05-26 15:20:00,31.42,31.43,31.4,31.4,67600.0,17.9837,17.9895,17.9723,17.9723,67600.0
2005-05-26 15:30:00,31.41,31.48,31.4,31.45,178200.0,17.978,18.0181,17.9723,18.0009,178200.0
2005-05-26 15:40:00,31.46,31.49,31.43,31.47,190900.0,18.0066,18.0238,17.9895,18.0123,190900.0
2005-05-26 15:50:00,31.47,31.49,31.41,31.48,258800.0,18.0123,18.0238,17.978,18.0181,258800.0
2005-05-27 09:30:00,31.4,31.4,31.25,31.31,279400.0,17.9723,17.9723,17.8864,17.9208,279400.0
2005-05-27 09:40:00,31.31,31.35,31.24,31.34,102900.0,17.9208,17.9437,17.8807,17.9379,102900.0
2005-05-27 09:50:00,31.34,31.35,31.23,31.23,66400.0,17.9379,17.9437,17.875,17.875,66400.0
2005-05-27 10:00:00,31.23,31.25,31.2,31.25,107200.0,17.875,17.8864,17.8578,17.8864,107200.0
2005-05-27 10:10:00,31.26,31.26,31.2,31.22,170600.0,17.8921,17.8921,17.8578,17.8693,170600.0
2005-05-27 10:20:00,31.21,31.26,31.21,31.25,125600.0,17.8635,17.8921,17.8635,17.8864,125600.0
2005-05-27 10:30:00,31.26,31.29,31.21,31.27,107200.0,17.8921,17.9093,17.8635,17.8979,107200.0
2005-05-27 10:40:00,31.27,31.29,31.25,31.27,43800.0,17.8979,17.9093,17.8864,17.8979,43800.0
2005-05-27 10:50:00,31.27,31.3,31.26,31.3,41100.0,17.8979,17.915,17.8921,17.915,41100.0
2005-05-27 11:00:00,31.28,31.32,31.28,31.28,44900.0,17.9036,17.9265,17.9036,17.9036,44900.0
2005-05-27 11:10:00,31.27,31.28,31.25,31.25,30600.0,17.8979,17.9036,17.8864,17.8864,30600.0
2005-05-27 11:20:00,31.25,31.26,31.25,31.25,37400.0,17.8864,17.8921,17.8864,17.8864,37400.0
2005-05-27 11:30:00,31.26,31.26,31.25,31.25,38400.0,17.8921,17.8921,17.8864,17.8864,38400.0
2005-05-27 11:40:00,31.25,31.26,31.21,31.21,56200.0,17.8864,17.8921,17.8635,17.8635,56200.0
2005-05-27 11:50:00,31.21,31.23,31.17,31.21,93100.0,17.8635,17.875,17.8406,17.8635,93100.0
2005-05-27 12:00:00,31.2,31.26,31.2,31.26,68100.0,17.8578,17.8921,17.8578,17.8921,68100.0
2005-05-27 12:10:00,31.25,31.3,31.24,31.3,78200.0,17.8864,17.915,17.8807,17.915,78200.0
2005-05-27 12:20:00,31.3,31.32,31.28,31.28,47800.0,17.915,17.9265,17.9036,17.9036,47800.0
2005-05-27 12:30:00,31.29,31.31,31.26,31.29,55100.0,17.9093,17.9208,17.8921,17.9093,55100.0
2005-05-27 12:40:00,31.29,31.3,31.27,31.27,34700.0,17.9093,17.915,17.8979,17.8979,34700.0
2005-05-27 12:50:00,31.27,31.28,31.26,31.27,9100.0,17.8979,17.9036,17.8921,17.8979,9100.0
2005-05-27 13:00:00,31.26,31.29,31.26,31.29,35800.0,17.8921,17.9093,17.8921,17.9093,35800.0
2005-05-27 13:10:00,31.29,31.3,31.27,31.29,19100.0,17.9093,17.915,17.8979,17.9093,19100.0
2005-05-27 13:20:00,31.29,31.31,31.28,31.29,21700.0,17.9093,17.9208,17.9036,17.9093,21700.0
2005-05-27 13:30:00,31.29,31.3,31.26,31.28,32600.0,17.9093,17.915,17.8921,17.9036,32600.0
2005-05-27 13:40:00,31.28,31.29,31.26,31.27,15800.0,17.9036,17.9093,17.8921,17.8979,15800.0
2005-05-27 13:50:00,31.26,31.27,31.25,31.25,20800.0,17.8921,17.8979,17.8864,17.8864,20800.0
2005-05-27 14:00:00,31.25,31.26,31.25,31.25,32000.0,17.8864,17.8921,17.8864,17.8864,32000.0
2005-05-27 14:10:00,31.25,31.26,31.25,31.26,16300.0,17.8864,17.8921,17.8864,17.8921,16300.0
2005-05-27 14:20:00,31.26,31.29,31.25,31.29,56400.0,17.8921,17.9093,17.8864,17.9093,56400.0
2005-05-27 14:30:00,31.28,31.29,31.24,31.25,44200.0,17.9036,17.9093,17.8807,17.8864,44200.0
2005-05-27 14:40:00,31.26,31.3,31.25,31.28,51900.0,17.8921,17.915,17.8864,17.9036,51900.0
2005-05-27 14:50:00,31.29,31.29,31.26,31.27,20000.0,17.9093,17.9093,17.8921,17.8979,20000.0
2005-05-27 15:00:00,31.26,31.27,31.24,31.24,227500.0,17.8921,17.8979,17.8807,17.8807,227500.0
2005-05-27 15:10:00,31.25,31.26,31.24,31.26,46600.0,17.8864,17.8921,17.8807,17.8921,46600.0
2005-05-27 15:20:00,31.26,31.27,31.25,31.26,89400.0,17.8921,17.8979,17.8864,17.8921,89400.0
2005-05-27 15:30:00,31.26,31.26,31.24,31.26,215100.0,17.8921,17.8921,17.8807,17.8921,215100.0
2005-05-27 15:40:00,31.27,31.29,31.26,31.26,49600.0,17.8979,17.9093,17.8921,17.8921,49600.0
2005-05-27 15:50:00,31.26,31.28,31.21,31.27,108300.0,17.8921,17.9036,17.8635,17.8979,108300.0
2005-05-31 09:30:00,31.16,31.16,31.04,31.05,235900.0,17.8349,17.8349,17.7662,17.772,235900.0
2005-05-31 09:40:00,31.05,31.15,31.02,31.15,214600.0,17.772,17.8292,17.7548,17.8292,214600.0
2005-05-31 09:50:00,31.14,31.15,31.03,31.04,103700.0,17.8235,17.8292,17.7605,17.7662,103700.0
2005-05-31 10:00:00,31.05,31.15,31.05,31.09,92600.0,17.772,17.8292,17.772,17.7948,92600.0
2005-05-31 10:10:00,31.09,31.09,31.05,31.06,116000.0,17.7948,17.7948,17.772,17.7777,116000.0
2005-05-31 10:20:00,31.06,31.13,31.05,31.12,79800.0,17.7777,17.8177,17.772,17.812,79800.0
2005-05-31 10:30:00,31.12,31.14,31.05,31.06,96000.0,17.812,17.8235,17.772,17.7777,96000.0
2005-05-31 10:40:00,31.05,31.09,31.05,31.07,143100.0,17.772,17.7948,17.772,17.7834,143100.0
2005-05-31 10:50:00,31.07,31.08,31.04,31.04,116000.0,17.7834,17.7891,17.7662,17.7662,116000.0
2005-05-31 11:00:00,31.04,31.05,31.02,31.02,124700.0,17.7662,17.772,17.7548,17.7548,124700.0
2005-05-31 11:10:00,31.03,31.03,30.97,30.97,263500.0,17.7605,17.7605,17.7262,17.7262,263500.0
2005-05-31 11:20:00,30.96,30.97,30.93,30.94,126300.0,17.7204,17.7262,17.7033,17.709,126300.0
2005-05-31 11:30:00,30.93,30.98,30.93,30.98,66300.0,17.7033,17.7319,17.7033,17.7319,66300.0
2005-05-31 11:40:00,30.98,31.04,30.98,31.04,126700.0,17.7319,17.7662,17.7319,17.7662,126700.0
2005-05-31 11:50:00,31.04,31.04,31.02,31.03,47500.0,17.7662,17.7662,17.7548,17.7605,47500.0
2005-05-31 12:00:00,31.03,31.05,31.03,31.03,83600.0,17.7605,17.772,17.7605,17.7605,83600.0
2005-05-31 12:10:00,31.03,31.09,31.02,31.04,118300.0,17.7605,17.7948,17.7548,17.7662,118300.0
2005-05-31 12:20:00,31.03,31.08,31.03,31.03,46300.0,17.7605,17.7891,17.7605,17.7605,46300.0
2005-05-31 12:30:00,31.04,31.05,31.01,31.03,27200.0,17.7662,17.772,17.7491,17.7605,27200.0
2005-05-31 12:40:00,31.04,31.05,31.03,31.04,35300.0,17.7662,17.772,17.7605,17.7662,35300.0
2005-05-31 12:50:00,31.03,31.05,31.01,31.02,20900.0,17.7605,17.772,17.7491,17.7548,20900.0
2005-05-31 13:00:00,31.02,31.03,31.0,31.0,35100.0,17.7548,17.7605,17.7433,17.7433,35100.0
2005-05-31 13:10:00,31.01,31.01,31.0,31.0,20200.0,17.7491,17.7491,17.7433,17.7433,20200.0
2005-05-31 13:20:00,31.01,31.02,31.0,31.01,26300.0,17.7491,17.7548,17.7433,17.7491,26300.0
2005-05-31 13:30:00,31.02,31.02,31.0,31.02,52300.0,17.7548,17.7548,17.7433,17.7548,52300.0
2005-05-31 13:40:00,31.02,31.03,31.0,31.0,64400.0,17.7548,17.7605,17.7433,17.7433,64400.0
2005-05-31 13:50:00,31.01,31.07,31.01,31.04,44300.0,17.7491,17.7834,17.7491,17.7662,44300.0
2005-05-31 14:00:00,31.05,31.08,31.0,31.02,41100.0,17.772,17.7891,17.7433,17.7548,41100.0
2005-05-31 14:10:00,31.03,31.03,31.01,31.01,32500.0,17.7605,17.7605,17.7491,17.7491,32500.0
2005-05-31 14:20:00,31.01,31.02,31.0,31.01,44400.0,17.7491,17.7548,17.7433,17.7491,44400.0
2005-05-31 14:30:00,31.01,31.09,31.01,31.03,61900.0,17.7491,17.7948,17.7491,17.7605,61900.0
2005-05-31 14:40:00,31.03,31.04,31.0,31.02,64500.0,17.7605,17.7662,17.7433,17.7548,64500.0
2005-05-31 14:50:00,31.03,31.05,31.02,31.05,33100.0,17.7605,17.772,17.7548,17.772,33100.0
2005-05-31 15:00:00,31.05,31.05,31.01,31.02,76000.0,17.772,17.772,17.7491,17.7548,76000.0
2005-05-31 15:10:00,31.03,31.07,31.02,31.04,83000.0,17.7605,17.7834,17.7548,17.7662,83000.0
2005-05-31 15:20:00,31.03,31.04,31.02,31.02,104500.0,17.7605,17.7662,17.7548,17.7548,104500.0
2005-05-31 15:30:00,31.02,31.03,31.0,31.02,124900.0,17.7548,17.7605,17.7433,17.7548,124900.0
2005-05-31 15:40:00,31.01,31.02,30.98,30.99,201300.0,17.7491,17.7548,17.7319,17.7376,201300.0
2005-05-31 15:50:00,30.98,31.0,30.94,30.97,408800.0,17.7319,17.7433,17.709,17.7262,408800.0
2005-06-01 09:30:00,30.84,30.84,30.69,30.8,225000.0,17.6518,17.6518,17.5659,17.6289,225000.0
2005-06-01 09:40:00,30.8,30.84,30.78,30.78,187500.0,17.6289,17.6518,17.6174,17.6174,187500.0
2005-06-01 09:50:00,30.78,30.82,30.74,30.75,133400.0,17.6174,17.6403,17.5945,17.6002,133400.0
2005-06-01 10:00:00,30.76,31.01,30.76,30.99,208800.0,17.606,17.7491,17.606,17.7376,208800.0
2005-06-01 10:10:00,30.99,30.99,30.9,30.93,214400.0,17.7376,17.7376,17.6861,17.7033,214400.0
2005-06-01 10:20:00,30.93,30.94,30.88,30.91,180900.0,17.7033,17.709,17.6746,17.6918,180900.0
2005-06-01 10:30:00,30.92,30.99,30.85,30.85,311600.0,17.6975,17.7376,17.6575,17.6575,311600.0
2005-06-01 10:40:00,30.85,30.9,30.85,30.89,111600.0,17.6575,17.6861,17.6575,17.6804,111600.0
2005-06-01 10:50:00,30.89,30.93,30.88,30.92,86000.0,17.6804,17.7033,17.6746,17.6975,86000.0
2005-06-01 11:00:00,30.92,31.0,30.92,31.0,64900.0,17.6975,17.7433,17.6975,17.7433,64900.0
2005-06-01 11:10:00,31.0,31.1,30.99,31.1,99300.0,17.7433,17.8006,17.7376,17.8006,99300.0
2005-06-01 11:20:00,31.08,31.15,31.08,31.13,132700.0,17.7891,17.8292,17.7891,17.8177,132700.0
2005-06-01 11:30:00,31.13,31.14,31.07,31.09,78000.0,17.8177,17.8235,17.7834,17.7948,78000.0
2005-06-01 11:40:00,31.08,31.1,31.06,31.06,102200.0,17.7891,17.8006,17.7777,17.7777,102200.0
2005-06-01 11:50:00,31.07,31.1,31.06,31.09,64500.0,17.7834,17.8006,17.7777,17.7948,64500.0
2005-06-01 12:00:00,31.09,31.1,31.06,31.06,64100.0,17.7948,17.8006,17.7777,17.7777,64100.0
2005-06-01 12:10:00,31.06,31.09,31.02,31.09,59600.0,17.7777,17.7948,17.7548,17.7948,59600.0
2005-06-01 12:20:00,31.09,31.09,31.06,31.07,44400.0,17.7948,17.7948,17.7777,17.7834,44400.0
2005-06-01 12:30:00,31.06,31.1,31.06,31.06,49600.0,17.7777,17.8006,17.7777,17.7777,49600.0
2005-06-01 12:40:00,31.06,31.07,31.06,31.06,41600.0,17.7777,17.7834,17.7777,17.7777,41600.0
2005-06-01 12:50:00,31.06,31.07,31.01,31.06,112800.0,17.7777,17.7834,17.7491,17.7777,112800.0
2005-06-01 13:00:00,31.06,31.12,31.06,31.1,152200.0,17.7777,17.812,17.7777,17.8006,152200.0
2005-06-01 13:10:00,31.09,31.13,31.09,31.1,43400.0,17.7948,17.8177,17.7948,17.8006,43400.0
2005-06-01 13:20:00,31.09,31.14,31.09,31.1,41900.0,17.7948,17.8235,17.7948,17.8006,41900.0
2005-06-01 13:30:00,31.11,31.13,31.08,31.08,52000.0,17.8063,17.8177,17.7891,17.7891,52000.0
2005-06-01 13:40:00,31.08,31.1,31.07,31.07,60600.0,17.7891,17.8006,17.7834,17.7834,60600.0
2005-06-01 13:50:00,31.07,31.13,31.07,31.12,50600.0,17.7834,17.8177,17.7834,17.812,50600.0
2005-06-01 14:00:00,31.12,31.14,31.04,31.05,61800.0,17.812,17.8235,17.7662,17.772,61800.0
2005-06-01 14:10:00,31.05,31.08,30.98,30.99,69200.0,17.772,17.7891,17.7319,17.7376,69200.0
2005-06-01 14:20:00,30.99,31.02,30.97,31.0,85000.0,17.7376,17.7548,17.7262,17.7433,85000.0
2005-06-01 14:30:00,31.0,31.01,30.97,30.98,119000.0,17.7433,17.7491,17.7262,17.7319,119000.0
2005-06-01 14:40:00,30.99,30.99,30.85,30.91,169400.0,17.7376,17.7376,17.6575,17.6918,169400.0
2005-06-01 14:50:00,30.9,30.97,30.88,30.97,101200.0,17.6861,17.7262,17.6746,17.7262,101200.0
2005-06-01 15:00:00,30.97,31.01,30.92,30.98,108800.0,17.7262,17.7491,17.6975,17.7319,108800.0
2005-06-01 15:10:00,31.0,31.03,30.96,30.98,98700.0,17.7433,17.7605,17.7204,17.7319,98700.0
2005-06-01 15:20:00,30.99,31.02,30.96,31.0,95300.0,17.7376,17.7548,17.7204,17.7433,95300.0
2005-06-01 15:30:00,30.99,31.06,30.98,30.98,198200.0,17.7376,17.7777,17.7319,17.7319,198200.0
2005-06-01 15:40:00,30.99,31.05,30.98,31.03,85200.0,17.7376,17.772,17.7319,17.7605,85200.0
2005-06-01 15:50:00,31.03,31.03,31.03,31.03,0.0,17.7605,17.7605,17.7605,17.7605,0.0
2005-06-02 09:30:00,30.89,30.92,30.8,30.87,166600.0,17.6804,17.6975,17.6289,17.6689,166600.0
2005-06-02 09:40:00,30.89,30.89,30.8,30.87,78200.0,17.6804,17.6804,17.6289,17.6689,78200.0
2005-06-02 09:50:00,30.87,30.94,30.87,30.9,59200.0,17.6689,17.709,17.6689,17.6861,59200.0
2005-06-02 10:00:00,30.9,30.96,30.81,30.84,106600.0,17.6861,17.7204,17.6346,17.6518,106600.0
2005-06-02 10:10:00,30.83,30.86,30.8,30.8,132200.0,17.646,17.6632,17.6289,17.6289,132200.0
2005-06-02 10:20:00,30.81,30.89,30.8,30.88,43900.0,17.6346,17.6804,17.6289,17.6746,43900.0
2005-06-02 10:30:00,30.88,30.94,30.87,30.92,229500.0,17.6746,17.709,17.6689,17.6975,229500.0
2005-06-02 10:40:00,30.92,31.01,30.92,30.97,47300.0,17.6975,17.7491,17.6975,17.7262,47300.0
2005-06-02 10:50:00,30.97,30.97,30.9,30.91,47000.0,17.7262,17.7262,17.6861,17.6918,47000.0
2005-06-02 11:00:00,30.91,30.92,30.9,30.91,277200.0,17.6918,17.6975,17.6861,17.6918,277200.0
2005-06-02 11:10:00,30.91,30.92,30.9,30.92,136400.0,17.6918,17.6975,17.6861,17.6975,136400.0
2005-06-02 11:20:00,30.92,30.99,30.92,30.93,63300.0,17.6975,17.7376,17.6975,17.7033,63300.0
2005-06-02 11:30:00,30.94,30.95,30.92,30.94,39300.0,17.709,17.7147,17.6975,17.709,39300.0
2005-06-02 11:40:00,30.94,30.95,30.92,30.93,38200.0,17.709,17.7147,17.6975,17.7033,38200.0
2005-06-02 11:50:00,30.93,30.94,30.92,30.93,28700.0,17.7033,17.709,17.6975,17.7033,28700.0
2005-06-02 12:00:00,30.94,30.95,30.92,30.93,40300.0,17.709,17.7147,17.6975,17.7033,40300.0
2005-06-02 12:10:00,30.93,30.94,30.92,30.92,29900.0,17.7033,17.709,17.6975,17.6975,29900.0
2005-06-02 12:20:00,30.93,30.96,30.92,30.95,130300.0,17.7033,17.7204,17.6975,17.7147,130300.0
2005-06-02 12:30:00,30.95,30.97,30.94,30.95,20700.0,17.7147,17.7262,17.709,17.7147,20700.0
2005-06-02 12:40:00,30.95,30.98,30.94,30.95,68300.0,17.7147,17.7319,17.709,17.7147,68300.0
2005-06-02 12:50:00,30.95,30.99,30.94,30.97,68100.0,17.7147,17.7376,17.709,17.7262,68100.0
2005-06-02 13:00:00,30.97,30.98,30.95,30.97,26000.0,17.7262,17.7319,17.7147,17.7262,26000.0
2005-06-02 13:10:00,30.98,31.01,30.95,30.96,37500.0,17.7319,17.7491,17.7147,17.7204,37500.0
2005-06-02 13:20:00,30.96,30.96,30.93,30.93,74000.0,17.7204,17.7204,17.7033,17.7033,74000.0
2005-06-02 13:30:00,30.94,30.94,30.92,30.93,66100.0,17.709,17.709,17.6975,17.7033,66100.0
2005-06-02 13:40:00,30.93,30.94,30.92,30.93,53100.0,17.7033,17.709,17.6975,17.7033,53100.0
2005-06-02 13:50:00,30.93,30.98,30.92,30.97,33500.0,17.7033,17.7319,17.6975,17.7262,33500.0
2005-06-02 14:00:00,30.97,31.0,30.97,30.99,34000.0,17.7262,17.7433,17.7262,17.7376,34000.0
2005-06-02 14:10:00,30.99,31.01,30.97,31.0,38800.0,17.7376,17.7491,17.7262,17.7433,38800.0
2005-06-02 14:20:00,31.0,31.04,30.99,31.04,50200.0,17.7433,17.7662,17.7376,17.7662,50200.0
2005-06-02 14:30:00,31.04,31.08,31.04,31.04,42800.0,17.7662,17.7891,17.7662,17.7662,42800.0
2005-06-02 14:40:00,31.05,31.06,31.02,31.03,32500.0,17.772,17.7777,17.7548,17.7605,32500.0
2005-06-02 14:50:00,31.04,31.13,31.03,31.12,80000.0,17.7662,17.8177,17.7605,17.812,80000.0
2005-06-02 15:00:00,31.12,31.13,31.09,31.12,61500.0,17.812,17.8177,17.7948,17.812,61500.0
2005-06-02 15:10:00,31.12,31.12,31.09,31.11,79200.0,17.812,17.812,17.7948,17.8063,79200.0
2005-06-02 15:20:00,31.11,31.16,31.11,31.16,79000.0,17.8063,17.8349,17.8063,17.8349,79000.0
2005-06-02 15:30:00,31.16,31.18,31.15,31.18,98700.0,17.8349,17.8464,17.8292,17.8464,98700.0
2005-06-02 15:40:00,31.18,31.21,31.11,31.12,177600.0,17.8464,17.8635,17.8063,17.812,177600.0
2005-06-02 15:50:00,31.12,31.16,31.11,31.12,163700.0,17.812,17.8349,17.8063,17.812,163700.0
2005-06-03 09:30:00,31.04,31.08,30.98,30.99,138300.0,17.7662,17.7891,17.7319,17.7376,138300.0
2005-06-03 09:40:00,30.99,31.0,30.92,30.96,100700.0,17.7376,17.7433,17.6975,17.7204,100700.0
2005-06-03 09:50:00,30.94,30.98,30.93,30.97,35600.0,17.709,17.7319,17.7033,17.7262,35600.0
2005-06-03 10:00:00,30.97,30.97,30.9,30.93,187300.0,17.7262,17.7262,17.6861,17.7033,187300.0
2005-06-03 10:10:00,30.92,30.95,30.9,30.93,127400.0,17.6975,17.7147,17.6861,17.7033,127400.0
2005-06-03 10:20:00,30.94,30.94,30.85,30.87,52300.0,17.709,17.709,17.6575,17.6689,52300.0
2005-06-03 10:30:00,30.88,30.88,30.84,30.87,99700.0,17.6746,17.6746,17.6518,17.6689,99700.0
2005-06-03 10:40:00,30.87,30.9,30.87,30.89,57200.0,17.6689,17.6861,17.6689,17.6804,57200.0
2005-06-03 10:50:00,30.9,30.91,30.87,30.87,46500.0,17.6861,17.6918,17.6689,17.6689,46500.0
2005-06-03 11:00:00,30.86,30.89,30.85,30.86,23400.0,17.6632,17.6804,17.6575,17.6632,23400.0
2005-06-03 11:10:00,30.86,30.87,30.83,30.84,39200.0,17.6632,17.6689,17.646,17.6518,39200.0
2005-06-03 11:20:00,30.84,30.85,30.82,30.84,25500.0,17.6518,17.6575,17.6403,17.6518,25500.0
2005-06-03 11:30:00,30.83,30.84,30.77,30.78,66500.0,17.646,17.6518,17.6117,17.6174,66500.0
2005-06-03 11:40:00,30.79,30.8,30.71,30.72,79800.0,17.6231,17.6289,17.5773,17.5831,79800.0
2005-06-03 11:50:00,30.72,30.73,30.65,30.69,143600.0,17.5831,17.5888,17.543,17.5659,143600.0
2005-06-03 12:00:00,30.69,30.69,30.63,30.64,86900.0,17.5659,17.5659,17.5316,17.5373,86900.0
2005-06-03 12:10:00,30.65,30.65,30.58,30.59,131600.0,17.543,17.543,17.5029,17.5087,131600.0
2005-06-03 12:20:00,30.59,30.64,30.57,30.62,55700.0,17.5087,17.5373,17.4972,17.5258,55700.0
2005-06-03 12:30:00,30.62,30.7,30.62,30.7,64800.0,17.5258,17.5716,17.5258,17.5716,64800.0
2005-06-03 12:40:00,30.69,30.7,30.66,30.67,43200.0,17.5659,17.5716,17.5487,17.5545,43200.0
2005-06-03 12:50:00,30.66,30.69,30.65,30.68,39400.0,17.5487,17.5659,17.543,17.5602,39400.0
2005-06-03 13:00:00,30.69,30.7,30.67,30.68,47000.0,17.5659,17.5716,17.5545,17.5602,47000.0
2005-06-03 13:10:00,30.68,30.7,30.67,30.69,44200.0,17.5602,17.5716,17.5545,17.5659,44200.0
2005-06-03 13:20:00,30.69,30.7,30.64,30.69,55000.0,17.5659,17.5716,17.5373,17.5659,55000.0
2005-06-03 13:30:00,30.69,30.71,30.66,30.66,57700.0,17.5659,17.5773,17.5487,17.5487,57700.0
2005-06-03 13:40:00,30.66,30.71,30.64,30.66,34800.0,17.5487,17.5773,17.5373,17.5487,34800.0
2005-06-03 13:50:00,30.66,30.67,30.63,30.65,57300.0,17.5487,17.5545,17.5316,17.543,57300.0
2005-06-03 14:00:00,30.64,30.65,30.56,30.65,94500.0,17.5373,17.543,17.4915,17.543,94500.0
2005-06-03 14:10:00,30.64,30.7,30.6,30.69,51500.0,17.5373,17.5716,17.5144,17.5659,51500.0
2005-06-03 14:20:00,30.69,30.7,30.62,30.64,66300.0,17.5659,17.5716,17.5258,17.5373,66300.0
2005-06-03 14:30:00,30.63,30.63,30.56,30.57,72700.0,17.5316,17.5316,17.4915,17.4972,72700.0
2005-06-03 14:40:00,30.57,30.62,30.55,30.59,102800.0,17.4972,17.5258,17.4858,17.5087,102800.0
2005-06-03 14:50:00,30.59,30.6,30.48,30.53,173200.0,17.5087,17.5144,17.4457,17.4743,173200.0
2005-06-03 15:00:00,30.52,30.65,30.52,30.65,100000.0,17.4686,17.543,17.4686,17.543,100000.0
2005-06-03 15:10:00,30.65,30.67,30.59,30.6,140600.0,17.543,17.5545,17.5087,17.5144,140600.0
2005-06-03 15:20:00,30.58,30.59,30.5,30.52,176100.0,17.5029,17.5087,17.4572,17.4686,176100.0
2005-06-03 15:30:00,30.52,30.59,30.51,30.55,128500.0,17.4686,17.5087,17.4629,17.4858,128500.0
2005-06-03 15:40:00,30.55,30.61,30.5,30.5,251400.0,17.4858,17.5201,17.4572,17.4572,251400.0
2005-06-03 15:50:00,30.5,30.52,30.47,30.51,376100.0,17.4572,17.4686,17.44,17.4629,376100.0
2005-06-06 09:30:00,30.41,30.45,30.3,30.33,230200.0,17.4056,17.4285,17.3427,17.3598,230200.0
2005-06-06 09:40:00,30.32,30.39,30.32,30.36,128000.0,17.3541,17.3942,17.3541,17.377,128000.0
2005-06-06 09:50:00,30.37,30.45,30.36,30.44,206900.0,17.3827,17.4285,17.377,17.4228,206900.0
2005-06-06 10:00:00,30.44,30.45,30.38,30.38,169300.0,17.4228,17.4285,17.3885,17.3885,169300.0
2005-06-06 10:10:00,30.38,30.44,30.38,30.43,121800.0,17.3885,17.4228,17.3885,17.4171,121800.0
2005-06-06 10:20:00,30.43,30.43,30.39,30.42,75300.0,17.4171,17.4171,17.3942,17.4114,75300.0
2005-06-06 10:30:00,30.41,30.42,30.38,30.38,104600.0,17.4056,17.4114,17.3885,17.3885,104600.0
2005-06-06 10:40:00,30.38,30.38,30.32,30.33,68900.0,17.3885,17.3885,17.3541,17.3598,68900.0
2005-06-06 10:50:00,30.34,30.34,30.3,30.32,50000.0,17.3656,17.3656,17.3427,17.3541,50000.0
2005-06-06 11:00:00,30.32,30.32,30.28,30.29,80000.0,17.3541,17.3541,17.3312,17.337,80000.0
2005-06-06 11:10:00,30.28,30.29,30.26,30.27,130000.0,17.3312,17.337,17.3198,17.3255,130000.0
2005-06-06 11:20:00,30.27,30.29,30.24,30.29,153000.0,17.3255,17.337,17.3083,17.337,153000.0
2005-06-06 11:30:00,30.3,30.31,30.28,30.29,137500.0,17.3427,17.3484,17.3312,17.337,137500.0
2005-06-06 11:40:00,30.29,30.29,30.2,30.23,172200.0,17.337,17.337,17.2854,17.3026,172200.0
2005-06-06 11:50:00,30.22,30.25,30.2,30.24,107300.0,17.2969,17.3141,17.2854,17.3083,107300.0
2005-06-06 12:00:00,30.25,30.31,30.24,30.29,99900.0,17.3141,17.3484,17.3083,17.337,99900.0
2005-06-06 12:10:00,30.28,30.34,30.27,30.34,83500.0,17.3312,17.3656,17.3255,17.3656,83500.0
2005-06-06 12:20:00,30.33,30.35,30.31,30.35,42500.0,17.3598,17.3713,17.3484,17.3713,42500.0
2005-06-06 12:30:00,30.35,30.41,30.34,30.4,57300.0,17.3713,17.4056,17.3656,17.3999,57300.0
2005-06-06 12:40:00,30.41,30.43,30.4,30.4,57100.0,17.4056,17.4171,17.3999,17.3999,57100.0
2005-06-06 12:50:00,30.4,30.42,30.39,30.39,58500.0,17.3999,17.4114,17.3942,17.3942,58500.0
2005-06-06 13:00:00,30.4,30.4,30.36,30.37,79100.0,17.3999,17.3999,17.377,17.3827,79100.0
2005-06-06 13:10:00,30.37,30.37,30.32,30.33,58500.0,17.3827,17.3827,17.3541,17.3598,58500.0
2005-06-06 13:20:00,30.33,30.35,30.33,30.35,21100.0,17.3598,17.3713,17.3598,17.3713,21100.0
2005-06-06 13:30:00,30.34,30.35,30.32,30.32,52900.0,17.3656,17.3713,17.3541,17.3541,52900.0
2005-06-06 13:40:00,30.32,30.38,30.32,30.37,63100.0,17.3541,17.3885,17.3541,17.3827,63100.0
2005-06-06 13:50:00,30.36,30.4,30.35,30.38,52300.0,17.377,17.3999,17.3713,17.3885,52300.0
2005-06-06 14:00:00,30.39,30.44,30.38,30.39,97000.0,17.3942,17.4228,17.3885,17.3942,97000.0
2005-06-06 14:10:00,30.39,30.4,30.36,30.36,70400.0,17.3942,17.3999,17.377,17.377,70400.0
2005-06-06 14:20:00,30.37,30.38,30.35,30.36,95300.0,17.3827,17.3885,17.3713,17.377,95300.0
2005-06-06 14:30:00,30.36,30.41,30.35,30.39,85400.0,17.377,17.4056,17.3713,17.3942,85400.0
2005-06-06 14:40:00,30.39,30.4,30.33,30.34,66000.0,17.3942,17.3999,17.3598,17.3656,66000.0
2005-06-06 14:50:00,30.33,30.4,30.33,30.37,49500.0,17.3598,17.3999,17.3598,17.3827,49500.0
2005-06-06 15:00:00,30.37,30.37,30.32,30.35,130400.0,17.3827,17.3827,17.3541,17.3713,130400.0
2005-06-06 15:10:00,30.35,30.37,30.34,30.34,120300.0,17.3713,17.3827,17.3656,17.3656,120300.0
2005-06-06 15:20:00,30.34,30.4,30.33,30.39,122000.0,17.3656,17.3999,17.3598,17.3942,122000.0
2005-06-06 15:30:00,30.4,30.44,30.39,30.43,117800.0,17.3999,17.4228,17.3942,17.4171,117800.0
2005-06-06 15:40:00,30.43,30.45,30.36,30.38,125200.0,17.4171,17.4285,17.377,17.3885,125200.0
2005-06-06 15:50:00,30.38,30.39,30.34,30.38,181000.0,17.3885,17.3942,17.3656,17.3885,181000.0
2005-06-07 09:30:00,30.35,30.36,30.17,30.24,248700.0,17.3713,17.377,17.2683,17.3083,248700.0
2005-06-07 09:40:00,30.24,30.29,30.22,30.24,114000.0,17.3083,17.337,17.2969,17.3083,114000.0
2005-06-07 09:50:00,30.24,30.29,30.19,30.21,143900.0,17.3083,17.337,17.2797,17.2912,143900.0
2005-06-07 10:00:00,30.21,30.31,30.2,30.3,259900.0,17.2912,17.3484,17.2854,17.3427,259900.0
2005-06-07 10:10:00,30.32,30.39,30.3,30.34,215000.0,17.3541,17.3942,17.3427,17.3656,215000.0
2005-06-07 10:20:00,30.34,30.42,30.33,30.4,435700.0,17.3656,17.4114,17.3598,17.3999,435700.0
2005-06-07 10:30:00,30.4,30.46,30.39,30.46,155000.0,17.3999,17.4343,17.3942,17.4343,155000.0
2005-06-07 10:40:00,30.47,30.47,30.4,30.45,381500.0,17.44,17.44,17.3999,17.4285,381500.0
2005-06-07 10:50:00,30.45,30.49,30.44,30.48,183700.0,17.4285,17.4514,17.4228,17.4457,183700.0
2005-06-07 11:00:00,30.48,30.49,30.42,30.43,203200.0,17.4457,17.4514,17.4114,17.4171,203200.0
2005-06-07 11:10:00,30.43,30.45,30.38,30.39,154900.0,17.4171,17.4285,17.3885,17.3942,154900.0
2005-06-07 11:20:00,30.38,30.4,30.33,30.33,176200.0,17.3885,17.3999,17.3598,17.3598,176200.0
2005-06-07 11:30:00,30.33,30.35,30.32,30.33,150700.0,17.3598,17.3713,17.3541,17.3598,150700.0
2005-06-07 11:40:00,30.32,30.32,30.25,30.3,146800.0,17.3541,17.3541,17.3141,17.3427,146800.0
2005-06-07 11:50:00,30.3,30.3,30.26,30.3,67300.0,17.3427,17.3427,17.3198,17.3427,67300.0
2005-06-07 12:00:00,30.3,30.33,30.28,30.29,74400.0,17.3427,17.3598,17.3312,17.337,74400.0
2005-06-07 12:10:00,30.29,30.29,30.18,30.2,189000.0,17.337,17.337,17.274,17.2854,189000.0
2005-06-07 12:20:00,30.2,30.27,30.2,30.25,263100.0,17.2854,17.3255,17.2854,17.3141,263100.0
2005-06-07 12:30:00,30.26,30.29,30.23,30.23,127600.0,17.3198,17.337,17.3026,17.3026,127600.0
2005-06-07 12:40:00,30.24,30.24,30.21,30.23,96600.0,17.3083,17.3083,17.2912,17.3026,96600.0
2005-06-07 12:50:00,30.22,30.23,30.11,30.14,246400.0,17.2969,17.3026,17.2339,17.2511,246400.0
2005-06-07 13:00:00,30.14,30.2,30.05,30.09,330900.0,17.2511,17.2854,17.1996,17.2225,330900.0
2005-06-07 13:10:00,30.1,30.26,30.1,30.22,309600.0,17.2282,17.3198,17.2282,17.2969,309600.0
2005-06-07 13:20:00,30.22,30.22,30.08,30.1,269200.0,17.2969,17.2969,17.2168,17.2282,269200.0
2005-06-07 13:30:00,30.1,30.16,30.09,30.13,159900.0,17.2282,17.2625,17.2225,17.2454,159900.0
2005-06-07 13:40:00,30.12,30.13,30.08,30.09,126100.0,17.2397,17.2454,17.2168,17.2225,126100.0
2005-06-07 13:50:00,30.0,30.08,30.0,30.0,324600.0,17.171,17.2168,17.171,17.171,324600.0
2005-06-07 14:00:00,30.0,30.01,29.93,29.94,359600.0,17.171,17.1767,17.1309,17.1366,359600.0
2005-06-07 14:10:00,29.94,29.95,29.75,29.94,323100.0,17.1366,17.1423,17.0279,17.1366,323100.0
2005-06-07 14:20:00,29.94,29.94,29.87,29.9,269700.0,17.1366,17.1366,17.0966,17.1137,269700.0
2005-06-07 14:30:00,29.9,29.99,29.89,29.94,340600.0,17.1137,17.1652,17.108,17.1366,340600.0
2005-06-07 14:40:00,29.93,29.95,29.9,29.91,226700.0,17.1309,17.1423,17.1137,17.1195,226700.0
2005-06-07 14:50:00,29.91,29.93,29.87,29.89,230900.0,17.1195,17.1309,17.0966,17.108,230900.0
2005-06-07 15:00:00,29.89,29.9,29.78,29.79,386600.0,17.108,17.1137,17.045,17.0508,386600.0
2005-06-07 15:10:00,29.8,29.85,29.69,29.69,775200.0,17.0565,17.0851,16.9935,16.9935,775200.0
2005-06-07 15:20:00,29.69,29.74,29.6,29.71,695400.0,16.9935,17.0222,16.942,17.005,695400.0
2005-06-07 15:30:00,29.71,29.71,29.52,29.53,539300.0,17.005,17.005,16.8962,16.902,539300.0
2005-06-07 15:40:00,29.52,29.55,29.32,29.41,907300.0,16.8962,16.9134,16.7818,16.8333,907300.0
2005-06-07 15:50:00,29.4,29.65,29.38,29.57,764400.0,16.8275,16.9706,16.8161,16.9249,764400.0
2005-06-08 09:30:00,29.57,29.6,29.45,29.55,580000.0,16.9249,16.942,16.8562,16.9134,580000.0
2005-06-08 09:40:00,29.54,29.66,29.43,29.45,564100.0,16.9077,16.9764,16.8447,16.8562,564100.0
2005-06-08 09:50:00,29.45,29.47,29.3,29.31,1172200.0,16.8562,16.8676,16.7703,16.776,1172200.0
2005-06-08 10:00:00,29.31,29.44,29.31,29.41,436100.0,16.776,16.8504,16.776,16.8333,436100.0
2005-06-08 10:10:00,29.4,29.42,29.34,29.42,330300.0,16.8275,16.839,16.7932,16.839,330300.0
2005-06-08 10:20:00,29.42,29.47,29.4,29.4,354000.0,16.839,16.8676,16.8275,16.8275,354000.0
2005-06-08 10:30:00,29.4,29.41,29.38,29.39,260800.0,16.8275,16.8333,16.8161,16.8218,260800.0
2005-06-08 10:40:00,29.38,29.52,29.35,29.46,375400.0,16.8161,16.8962,16.7989,16.8619,375400.0
2005-06-08 10:50:00,29.46,29.51,29.45,29.51,480500.0,16.8619,16.8905,16.8562,16.8905,480500.0
2005-06-08 11:00:00,29.5,29.5,29.43,29.44,216300.0,16.8848,16.8848,16.8447,16.8504,216300.0
2005-06-08 11:10:00,29.44,29.45,29.38,29.4,267400.0,16.8504,16.8562,16.8161,16.8275,267400.0
2005-06-08 11:20:00,29.4,29.41,29.37,29.38,387400.0,16.8275,16.8333,16.8104,16.8161,387400.0
2005-06-08 11:30:00,29.38,29.41,29.37,29.38,122400.0,16.8161,16.8333,16.8104,16.8161,122400.0
2005-06-08 11:40:00,29.38,29.42,29.38,29.4,186200.0,16.8161,16.839,16.8161,16.8275,186200.0
2005-06-08 11:50:00,29.4,29.43,29.36,29.37,233400.0,16.8275,16.8447,16.8047,16.8104,233400.0
2005-06-08 12:00:00,29.37,29.4,29.36,29.37,108200.0,16.8104,16.8275,16.8047,16.8104,108200.0
2005-06-08 12:10:00,29.38,29.41,29.37,29.4,193700.0,16.8161,16.8333,16.8104,16.8275,193700.0
2005-06-08 12:20:00,29.39,29.45,29.39,29.43,98700.0,16.8218,16.8562,16.8218,16.8447,98700.0
2005-06-08 12:30:00,29.42,29.44,29.41,29.44,90000.0,16.839,16.8504,16.8333,16.8504,90000.0
2005-06-08 12:40:00,29.43,29.45,29.4,29.42,86800.0,16.8447,16.8562,16.8275,16.839,86800.0
2005-06-08 12:50:00,29.42,29.43,29.41,29.41,96100.0,16.839,16.8447,16.8333,16.8333,96100.0
2005-06-08 13:00:00,29.41,29.43,29.4,29.43,78800.0,16.8333,16.8447,16.8275,16.8447,78800.0
2005-06-08 13:10:00,29.41,29.42,29.37,29.39,162700.0,16.8333,16.839,16.8104,16.8218,162700.0
2005-06-08 13:20:00,29.38,29.39,29.37,29.38,52500.0,16.8161,16.8218,16.8104,16.8161,52500.0
2005-06-08 13:30:00,29.38,29.39,29.36,29.38,136900.0,16.8161,16.8218,16.8047,16.8161,136900.0
2005-06-08 13:40:00,29.38,29.41,29.36,29.38,154900.0,16.8161,16.8333,16.8047,16.8161,154900.0
2005-06-08 13:50:00,29.38,29.39,29.34,29.36,158400.0,16.8161,16.8218,16.7932,16.8047,158400.0
2005-06-08 14:00:00,29.36,29.37,29.32,29.33,292900.0,16.8047,16.8104,16.7818,16.7875,292900.0
2005-06-08 14:10:00,29.33,29.34,29.29,29.31,302500.0,16.7875,16.7932,16.7646,16.776,302500.0
2005-06-08 14:20:00,29.31,29.32,29.25,29.27,344900.0,16.776,16.7818,16.7417,16.7531,344900.0
2005-06-08 14:30:00,29.26,29.31,29.24,29.25,205300.0,16.7474,16.776,16.736,16.7417,205300.0
2005-06-08 14:40:00,29.25,29.29,29.23,29.24,226000.0,16.7417,16.7646,16.7302,16.736,226000.0
2005-06-08 14:50:00,29.24,29.26,29.2,29.25,231100.0,16.736,16.7474,16.7131,16.7417,231100.0
2005-06-08 15:00:00,29.26,29.3,29.24,29.24,258700.0,16.7474,16.7703,16.736,16.736,258700.0
2005-06-08 15:10:00,29.25,29.28,29.24,29.26,218600.0,16.7417,16.7589,16.736,16.7474,218600.0
2005-06-08 15:20:00,29.26,29.27,29.23,29.24,228000.0,16.7474,16.7531,16.7302,16.736,228000.0
2005-06-08 15:30:00,29.23,29.25,29.21,29.25,236100.0,16.7302,16.7417,16.7188,16.7417,236100.0
2005-06-08 15:40:00,29.25,29.28,29.2,29.22,281400.0,16.7417,16.7589,16.7131,16.7245,281400.0
2005-06-08 15:50:00,29.22,29.25,29.18,29.19,484300.0,16.7245,16.7417,16.7016,16.7074,484300.0
2005-06-09 09:30:00,29.23,29.25,29.06,29.11,440500.0,16.7302,16.7417,16.6329,16.6616,440500.0
2005-06-09 09:40:00,29.11,29.12,29.07,29.11,229400.0,16.6616,16.6673,16.6387,16.6616,229400.0
2005-06-09 09:50:00,29.11,29.2,29.1,29.2,189400.0,16.6616,16.7131,16.6558,16.7131,189400.0
2005-06-09 10:00:00,29.18,29.2,29.08,29.12,365300.0,16.7016,16.7131,16.6444,16.6673,365300.0
2005-06-09 10:10:00,29.11,29.19,29.1,29.13,172400.0,16.6616,16.7074,16.6558,16.673,172400.0
2005-06-09 10:20:00,29.13,29.16,29.09,29.09,99600.0,16.673,16.6902,16.6501,16.6501,99600.0
2005-06-09 10:30:00,29.09,29.1,28.75,28.99,418600.0,16.6501,16.6558,16.4555,16.5929,418600.0
2005-06-09 10:40:00,28.99,29.02,28.91,29.0,310300.0,16.5929,16.61,16.5471,16.5986,310300.0
2005-06-09 10:50:00,29.0,29.07,29.0,29.06,116700.0,16.5986,16.6387,16.5986,16.6329,116700.0
2005-06-09 11:00:00,29.06,29.14,29.06,29.11,103200.0,16.6329,16.6787,16.6329,16.6616,103200.0
2005-06-09 11:10:00,29.1,29.12,29.07,29.11,101900.0,16.6558,16.6673,16.6387,16.6616,101900.0
2005-06-09 11:20:00,29.12,29.12,29.06,29.06,93900.0,16.6673,16.6673,16.6329,16.6329,93900.0
2005-06-09 11:30:00,29.06,29.17,29.05,29.16,163700.0,16.6329,16.6959,16.6272,16.6902,163700.0
2005-06-09 11:40:00,29.16,29.27,29.15,29.17,201400.0,16.6902,16.7531,16.6845,16.6959,201400.0
2005-06-09 11:50:00,29.17,29.19,29.12,29.14,87900.0,16.6959,16.7074,16.6673,16.6787,87900.0
2005-06-09 12:00:00,29.15,29.19,29.14,29.18,117400.0,16.6845,16.7074,16.6787,16.7016,117400.0
2005-06-09 12:10:00,29.18,29.18,29.13,29.15,270100.0,16.7016,16.7016,16.673,16.6845,270100.0
2005-06-09 12:20:00,29.15,29.18,29.15,29.17,256700.0,16.6845,16.7016,16.6845,16.6959,256700.0
2005-06-09 12:30:00,29.17,29.18,29.13,29.13,143700.0,16.6959,16.7016,16.673,16.673,143700.0
2005-06-09 12:40:00,29.14,29.16,29.13,29.14,240400.0,16.6787,16.6902,16.673,16.6787,240400.0
2005-06-09 12:50:00,29.14,29.15,29.13,29.13,81400.0,16.6787,16.6845,16.673,16.673,81400.0
2005-06-09 13:00:00,29.14,29.14,29.08,29.11,203500.0,16.6787,16.6787,16.6444,16.6616,203500.0
2005-06-09 13:10:00,29.11,29.11,29.05,29.06,187000.0,16.6616,16.6616,16.6272,16.6329,187000.0
2005-06-09 13:20:00,29.05,29.07,29.01,29.02,177100.0,16.6272,16.6387,16.6043,16.61,177100.0
2005-06-09 13:30:00,29.02,29.03,28.98,29.0,311500.0,16.61,16.6158,16.5872,16.5986,311500.0
2005-06-09 13:40:00,29.03,29.05,29.0,29.03,86500.0,16.6158,16.6272,16.5986,16.6158,86500.0
2005-06-09 13:50:00,29.03,29.07,29.02,29.06,104700.0,16.6158,16.6387,16.61,16.6329,104700.0
2005-06-09 14:00:00,29.06,29.07,29.01,29.03,237000.0,16.6329,16.6387,16.6043,16.6158,237000.0
2005-06-09 14:10:00,29.03,29.06,29.03,29.03,113300.0,16.6158,16.6329,16.6158,16.6158,113300.0
2005-06-09 14:20:00,29.04,29.04,28.94,28.97,136600.0,16.6215,16.6215,16.5643,16.5814,136600.0
2005-06-09 14:30:00,28.96,29.06,28.95,29.06,328700.0,16.5757,16.6329,16.57,16.6329,328700.0
2005-06-09 14:40:00,29.06,29.11,29.05,29.08,168600.0,16.6329,16.6616,16.6272,16.6444,168600.0
2005-06-09 14:50:00,29.09,29.09,29.05,29.06,76200.0,16.6501,16.6501,16.6272,16.6329,76200.0
2005-06-09 15:00:00,29.06,29.07,29.02,29.04,212700.0,16.6329,16.6387,16.61,16.6215,212700.0
2005-06-09 15:10:00,29.04,29.04,28.99,29.02,372900.0,16.6215,16.6215,16.5929,16.61,372900.0
2005-06-09 15:20:00,29.02,29.03,28.97,28.99,191000.0,16.61,16.6158,16.5814,16.5929,191000.0
2005-06-09 15:30:00,28.99,29.0,28.96,28.98,214900.0,16.5929,16.5986,16.5757,16.5872,214900.0
2005-06-09 15:40:00,28.97,29.01,28.97,29.0,364100.0,16.5814,16.6043,16.5814,16.5986,364100.0
2005-06-09 15:50:00,29.0,29.01,28.97,28.99,436300.0,16.5986,16.6043,16.5814,16.5929,436300.0
2005-06-10 09:30:00,29.1,29.2,29.01,29.04,410000.0,16.6558,16.7131,16.6043,16.6215,410000.0
2005-06-10 09:40:00,29.04,29.13,29.01,29.09,350400.0,16.6215,16.673,16.6043,16.6501,350400.0
2005-06-10 09:50:00,29.1,29.11,28.99,28.99,134500.0,16.6558,16.6616,16.5929,16.5929,134500.0
2005-06-10 10:00:00,29.0,29.1,28.98,29.09,313700.0,16.5986,16.6558,16.5872,16.6501,313700.0
2005-06-10 10:10:00,29.08,29.16,29.07,29.11,189100.0,16.6444,16.6902,16.6387,16.6616,189100.0
2005-06-10 10:20:00,29.11,29.21,29.11,29.18,500400.0,16.6616,16.7188,16.6616,16.7016,500400.0
2005-06-10 10:30:00,29.19,29.19,29.16,29.18,176600.0,16.7074,16.7074,16.6902,16.7016,176600.0
2005-06-10 10:40:00,29.18,29.24,29.18,29.23,204700.0,16.7016,16.736,16.7016,16.7302,204700.0
2005-06-10 10:50:00,29.23,29.25,29.2,29.24,123900.0,16.7302,16.7417,16.7131,16.736,123900.0
2005-06-10 11:00:00,29.24,29.29,29.24,29.27,167800.0,16.736,16.7646,16.736,16.7531,167800.0
2005-06-10 11:10:00,29.27,29.29,29.25,29.29,175400.0,16.7531,16.7646,16.7417,16.7646,175400.0
2005-06-10 11:20:00,29.29,29.29,29.23,29.26,112500.0,16.7646,16.7646,16.7302,16.7474,112500.0
2005-06-10 11:30:00,29.25,29.32,29.25,29.32,217300.0,16.7417,16.7818,16.7417,16.7818,217300.0
2005-06-10 11:40:00,29.31,29.37,29.31,29.35,257900.0,16.776,16.8104,16.776,16.7989,257900.0
2005-06-10 11:50:00,29.35,29.39,29.3,29.31,149100.0,16.7989,16.8218,16.7703,16.776,149100.0
2005-06-10 12:00:00,29.32,29.34,29.28,29.29,61700.0,16.7818,16.7932,16.7589,16.7646,61700.0
2005-06-10 12:10:00,29.3,29.33,29.26,29.27,109400.0,16.7703,16.7875,16.7474,16.7531,109400.0
2005-06-10 12:20:00,29.27,29.32,29.26,29.32,242900.0,16.7531,16.7818,16.7474,16.7818,242900.0
2005-06-10 12:30:00,29.32,29.34,29.29,29.32,180400.0,16.7818,16.7932,16.7646,16.7818,180400.0
2005-06-10 12:40:00,29.32,29.36,29.3,29.35,252900.0,16.7818,16.8047,16.7703,16.7989,252900.0
2005-06-10 12:50:00,29.35,29.37,29.33,29.36,98500.0,16.7989,16.8104,16.7875,16.8047,98500.0
2005-06-10 13:00:00,29.36,29.4,29.34,29.4,148300.0,16.8047,16.8275,16.7932,16.8275,148300.0
2005-06-10 13:10:00,29.4,29.42,29.36,29.37,148700.0,16.8275,16.839,16.8047,16.8104,148700.0
2005-06-10 13:20:00,29.37,29.38,29.3,29.31,161400.0,16.8104,16.8161,16.7703,16.776,161400.0
2005-06-10 13:30:00,29.31,29.43,29.31,29.43,86300.0,16.776,16.8447,16.776,16.8447,86300.0
2005-06-10 13:40:00,29.43,29.47,29.4,29.44,157000.0,16.8447,16.8676,16.8275,16.8504,157000.0
2005-06-10 13:50:00,29.43,29.45,29.38,29.39,166600.0,16.8447,16.8562,16.8161,16.8218,166600.0
2005-06-10 14:00:00,29.39,29.44,29.38,29.43,194000.0,16.8218,16.8504,16.8161,16.8447,194000.0
2005-06-10 14:10:00,29.43,29.44,29.39,29.41,198500.0,16.8447,16.8504,16.8218,16.8333,198500.0
2005-06-10 14:20:00,29.41,29.43,29.38,29.43,135100.0,16.8333,16.8447,16.8161,16.8447,135100.0
2005-06-10 14:30:00,29.43,29.43,29.39,29.4,111200.0,16.8447,16.8447,16.8218,16.8275,111200.0
2005-06-10 14:40:00,29.4,29.4,29.32,29.32,131600.0,16.8275,16.8275,16.7818,16.7818,131600.0
2005-06-10 14:50:00,29.33,29.42,29.32,29.42,138000.0,16.7875,16.839,16.7818,16.839,138000.0
2005-06-10 15:00:00,29.42,29.45,29.4,29.4,89100.0,16.839,16.8562,16.8275,16.8275,89100.0
2005-06-10 15:10:00,29.4,29.45,29.4,29.44,99900.0,16.8275,16.8562,16.8275,16.8504,99900.0
2005-06-10 15:20:00,29.45,29.51,29.44,29.48,191000.0,16.8562,16.8905,16.8504,16.8733,191000.0
2005-06-10 15:30:00,29.48,29.49,29.45,29.46,388100.0,16.8733,16.8791,16.8562,16.8619,388100.0
2005-06-10 15:40:00,29.47,29.53,29.47,29.52,234400.0,16.8676,16.902,16.8676,16.8962,234400.0
2005-06-10 15:50:00,29.52,29.54,29.48,29.51,273700.0,16.8962,16.9077,16.8733,16.8905,273700.0
2005-06-13 09:30:00,29.09,29.29,29.05,29.15,475100.0,16.6501,16.7646,16.6272,16.6845,475100.0
2005-06-13 09:40:00,29.16,29.18,29.0,29.04,369400.0,16.6902,16.7016,16.5986,16.6215,369400.0
2005-06-13 09:50:00,29.03,29.17,29.03,29.11,292900.0,16.6158,16.6959,16.6158,16.6616,292900.0
2005-06-13 10:00:00,29.11,29.11,29.05,29.1,302700.0,16.6616,16.6616,16.6272,16.6558,302700.0
2005-06-13 10:10:00,29.09,29.17,29.09,29.17,135900.0,16.6501,16.6959,16.6501,16.6959,135900.0
2005-06-13 10:20:00,29.17,29.24,29.16,29.21,148200.0,16.6959,16.736,16.6902,16.7188,148200.0
2005-06-13 10:30:00,29.22,29.35,29.21,29.29,127500.0,16.7245,16.7989,16.7188,16.7646,127500.0
2005-06-13 10:40:00,29.29,29.42,29.28,29.42,143100.0,16.7646,16.839,16.7589,16.839,143100.0
2005-06-13 10:50:00,29.42,29.44,29.32,29.36,95000.0,16.839,16.8504,16.7818,16.8047,95000.0
2005-06-13 11:00:00,29.37,29.45,29.26,29.42,143700.0,16.8104,16.8562,16.7474,16.839,143700.0
2005-06-13 11:10:00,29.4,29.41,29.37,29.38,111600.0,16.8275,16.8333,16.8104,16.8161,111600.0
2005-06-13 11:20:00,29.37,29.41,29.34,29.4,78600.0,16.8104,16.8333,16.7932,16.8275,78600.0
2005-06-13 11:30:00,29.4,29.41,29.38,29.39,74700.0,16.8275,16.8333,16.8161,16.8218,74700.0
2005-06-13 11:40:00,29.39,29.45,29.39,29.43,142900.0,16.8218,16.8562,16.8218,16.8447,142900.0
2005-06-13 11:50:00,29.42,29.43,29.4,29.41,60000.0,16.839,16.8447,16.8275,16.8333,60000.0
2005-06-13 12:00:00,29.41,29.42,29.35,29.35,123000.0,16.8333,16.839,16.7989,16.7989,123000.0
2005-06-13 12:10:00,29.36,29.36,29.28,29.29,144700.0,16.8047,16.8047,16.7589,16.7646,144700.0
2005-06-13 12:20:00,29.28,29.34,29.26,29.34,130900.0,16.7589,16.7932,16.7474,16.7932,130900.0
2005-06-13 12:30:00,29.34,29.36,29.32,29.35,74300.0,16.7932,16.8047,16.7818,16.7989,74300.0
2005-06-13 12:40:00,29.34,29.34,29.28,29.31,375800.0,16.7932,16.7932,16.7589,16.776,375800.0
2005-06-13 12:50:00,29.28,29.31,29.2,29.26,197900.0,16.7589,16.776,16.7131,16.7474,197900.0
2005-06-13 13:00:00,29.26,29.3,29.25,29.25,94400.0,16.7474,16.7703,16.7417,16.7417,94400.0
2005-06-13 13:10:00,29.25,29.26,29.22,29.23,105000.0,16.7417,16.7474,16.7245,16.7302,105000.0
2005-06-13 13:20:00,29.22,29.22,29.17,29.19,198000.0,16.7245,16.7245,16.6959,16.7074,198000.0
2005-06-13 13:30:00,29.18,29.21,29.15,29.2,119100.0,16.7016,16.7188,16.6845,16.7131,119100.0
2005-06-13 13:40:00,29.19,29.23,29.18,29.21,183200.0,16.7074,16.7302,16.7016,16.7188,183200.0
2005-06-13 13:50:00,29.22,29.22,29.13,29.15,163700.0,16.7245,16.7245,16.673,16.6845,163700.0
2005-06-13 14:00:00,29.15,29.18,29.1,29.15,181800.0,16.6845,16.7016,16.6558,16.6845,181800.0
2005-06-13 14:10:00,29.15,29.18,29.12,29.14,81100.0,16.6845,16.7016,16.6673,16.6787,81100.0
2005-06-13 14:20:00,29.14,29.14,29.1,29.12,102400.0,16.6787,16.6787,16.6558,16.6673,102400.0
2005-06-13 14:30:00,29.12,29.12,29.02,29.06,532400.0,16.6673,16.6673,16.61,16.6329,532400.0
2005-06-13 14:40:00,29.04,29.07,29.01,29.02,203900.0,16.6215,16.6387,16.6043,16.61,203900.0
2005-06-13 14:50:00,29.02,29.04,28.98,29.02,250200.0,16.61,16.6215,16.5872,16.61,250200.0
2005-06-13 15:00:00,29.02,29.03,28.91,28.91,251700.0,16.61,16.6158,16.5471,16.5471,251700.0
2005-06-13 15:10:00,28.92,29.02,28.91,29.0,560500.0,16.5528,16.61,16.5471,16.5986,560500.0
2005-06-13 15:20:00,29.0,29.02,28.99,29.0,219400.0,16.5986,16.61,16.5929,16.5986,219400.0
2005-06-13 15:30:00,29.0,29.11,28.99,29.1,303500.0,16.5986,16.6616,16.5929,16.6558,303500.0
2005-06-13 15:40:00,29.1,29.12,29.07,29.12,216100.0,16.6558,16.6673,16.6387,16.6673,216100.0
2005-06-13 15:50:00,29.11,29.16,29.07,29.08,382700.0,16.6616,16.6902,16.6387,16.6444,382700.0
2005-06-14 09:30:00,29.15,29.29,29.15,29.2,313800.0,16.6845,16.7646,16.6845,16.7131,313800.0
2005-06-14 09:40:00,29.22,29.3,29.17,29.28,198600.0,16.7245,16.7703,16.6959,16.7589,198600.0
2005-06-14 09:50:00,29.28,29.29,29.21,29.28,153000.0,16.7589,16.7646,16.7188,16.7589,153000.0
2005-06-14 10:00:00,29.29,29.29,29.2,29.22,118100.0,16.7646,16.7646,16.7131,16.7245,118100.0
2005-06-14 10:10:00,29.22,29.26,29.2,29.23,247200.0,16.7245,16.7474,16.7131,16.7302,247200.0
2005-06-14 10:20:00,29.23,29.28,29.19,29.27,161100.0,16.7302,16.7589,16.7074,16.7531,161100.0
2005-06-14 10:30:00,29.28,29.31,29.27,29.3,108700.0,16.7589,16.776,16.7531,16.7703,108700.0
2005-06-14 10:40:00,29.29,29.29,29.24,29.27,116700.0,16.7646,16.7646,16.736,16.7531,116700.0
2005-06-14 10:50:00,29.27,29.31,29.27,29.3,110800.0,16.7531,16.776,16.7531,16.7703,110800.0
2005-06-14 11:00:00,29.3,29.32,29.29,29.31,88600.0,16.7703,16.7818,16.7646,16.776,88600.0
2005-06-14 11:10:00,29.3,29.37,29.3,29.37,168700.0,16.7703,16.8104,16.7703,16.8104,168700.0
2005-06-14 11:20:00,29.37,29.39,29.36,29.37,97800.0,16.8104,16.8218,16.8047,16.8104,97800.0
2005-06-14 11:30:00,29.38,29.4,29.35,29.38,131200.0,16.8161,16.8275,16.7989,16.8161,131200.0
2005-06-14 11:40:00,29.38,29.44,29.37,29.42,140100.0,16.8161,16.8504,16.8104,16.839,140100.0
2005-06-14 11:50:00,29.41,29.42,29.38,29.41,110800.0,16.8333,16.839,16.8161,16.8333,110800.0
2005-06-14 12:00:00,29.41,29.43,29.35,29.38,74100.0,16.8333,16.8447,16.7989,16.8161,74100.0
2005-06-14 12:10:00,29.39,29.41,29.36,29.41,53900.0,16.8218,16.8333,16.8047,16.8333,53900.0
2005-06-14 12:20:00,29.41,29.43,29.39,29.43,75200.0,16.8333,16.8447,16.8218,16.8447,75200.0
2005-06-14 12:30:00,29.43,29.48,29.42,29.45,131500.0,16.8447,16.8733,16.839,16.8562,131500.0
2005-06-14 12:40:00,29.44,29.48,29.43,29.48,65600.0,16.8504,16.8733,16.8447,16.8733,65600.0
2005-06-14 12:50:00,29.48,29.49,29.44,29.45,79800.0,16.8733,16.8791,16.8504,16.8562,79800.0
2005-06-14 13:00:00,29.46,29.48,29.4,29.4,91700.0,16.8619,16.8733,16.8275,16.8275,91700.0
2005-06-14 13:10:00,29.41,29.41,29.37,29.39,89700.0,16.8333,16.8333,16.8104,16.8218,89700.0
2005-06-14 13:20:00,29.38,29.4,29.38,29.39,43000.0,16.8161,16.8275,16.8161,16.8218,43000.0
2005-06-14 13:30:00,29.39,29.4,29.38,29.4,49600.0,16.8218,16.8275,16.8161,16.8275,49600.0
2005-06-14 13:40:00,29.4,29.46,29.4,29.45,109700.0,16.8275,16.8619,16.8275,16.8562,109700.0
2005-06-14 13:50:00,29.46,29.48,29.43,29.48,165500.0,16.8619,16.8733,16.8447,16.8733,165500.0
2005-06-14 14:00:00,29.47,29.56,29.47,29.49,140800.0,16.8676,16.9191,16.8676,16.8791,140800.0
2005-06-14 14:10:00,29.49,29.49,29.39,29.41,146900.0,16.8791,16.8791,16.8218,16.8333,146900.0
2005-06-14 14:20:00,29.41,29.42,29.31,29.37,144200.0,16.8333,16.839,16.776,16.8104,144200.0
2005-06-14 14:30:00,29.37,29.4,29.33,29.37,75600.0,16.8104,16.8275,16.7875,16.8104,75600.0
2005-06-14 14:40:00,29.36,29.37,29.33,29.35,70000.0,16.8047,16.8104,16.7875,16.7989,70000.0
2005-06-14 14:50:00,29.35,29.36,29.32,29.34,76200.0,16.7989,16.8047,16.7818,16.7932,76200.0
2005-06-14 15:00:00,29.34,29.38,29.33,29.37,121700.0,16.7932,16.8161,16.7875,16.8104,121700.0
2005-06-14 15:10:00,29.37,29.38,29.36,29.38,56800.0,16.8104,16.8161,16.8047,16.8161,56800.0
2005-06-14 15:20:00,29.38,29.39,29.33,29.34,143800.0,16.8161,16.8218,16.7875,16.7932,143800.0
2005-06-14 15:30:00,29.34,29.34,29.3,29.31,135200.0,16.7932,16.7932,16.7703,16.776,135200.0
2005-06-14 15:40:00,29.3,29.32,29.28,29.3,162900.0,16.7703,16.7818,16.7589,16.7703,162900.0
2005-06-14 15:50:00,29.3,29.34,29.29,29.3,209400.0,16.7703,16.7932,16.7646,16.7703,209400.0
2005-06-15 09:30:00,29.3,29.38,29.28,29.28,242000.0,16.7703,16.8161,16.7589,16.7589,242000.0
2005-06-15 09:40:00,29.29,29.32,29.21,29.27,168700.0,16.7646,16.7818,16.7188,16.7531,168700.0
2005-06-15 09:50:00,29.27,29.29,29.18,29.21,162900.0,16.7531,16.7646,16.7016,16.7188,162900.0
2005-06-15 10:00:00,29.21,29.23,29.14,29.14,137200.0,16.7188,16.7302,16.6787,16.6787,137200.0
2005-06-15 10:10:00,29.13,29.19,29.1,29.13,159100.0,16.673,16.7074,16.6558,16.673,159100.0
2005-06-15 10:20:00,29.13,29.14,29.02,29.05,220200.0,16.673,16.6787,16.61,16.6272,220200.0
2005-06-15 10:30:00,29.06,29.07,28.94,29.02,781100.0,16.6329,16.6387,16.5643,16.61,781100.0
2005-06-15 10:40:00,29.01,29.05,28.89,28.9,228200.0,16.6043,16.6272,16.5356,16.5414,228200.0
2005-06-15 10:50:00,28.91,28.92,28.84,28.87,169900.0,16.5471,16.5528,16.507,16.5242,169900.0
2005-06-15 11:00:00,28.86,28.88,28.8,28.87,198400.0,16.5185,16.5299,16.4841,16.5242,198400.0
2005-06-15 11:10:00,28.87,28.94,28.83,28.94,297900.0,16.5242,16.5643,16.5013,16.5643,297900.0
2005-06-15 11:20:00,28.94,28.96,28.91,28.95,119100.0,16.5643,16.5757,16.5471,16.57,119100.0
2005-06-15 11:30:00,28.95,28.96,28.9,28.93,163300.0,16.57,16.5757,16.5414,16.5585,163300.0
2005-06-15 11:40:00,28.94,28.96,28.87,28.91,188000.0,16.5643,16.5757,16.5242,16.5471,188000.0
2005-06-15 11:50:00,28.9,28.92,28.87,28.9,56900.0,16.5414,16.5528,16.5242,16.5414,56900.0
2005-06-15 12:00:00,28.9,28.93,28.89,28.92,100500.0,16.5414,16.5585,16.5356,16.5528,100500.0
2005-06-15 12:10:00,28.92,28.97,28.91,28.97,109700.0,16.5528,16.5814,16.5471,16.5814,109700.0
2005-06-15 12:20:00,28.97,29.02,28.96,29.0,295500.0,16.5814,16.61,16.5757,16.5986,295500.0
2005-06-15 12:30:00,29.0,29.02,28.98,28.98,111300.0,16.5986,16.61,16.5872,16.5872,111300.0
2005-06-15 12:40:00,28.98,28.99,28.95,28.96,64900.0,16.5872,16.5929,16.57,16.5757,64900.0
2005-06-15 12:50:00,28.96,28.99,28.95,28.98,90700.0,16.5757,16.5929,16.57,16.5872,90700.0
2005-06-15 13:00:00,28.99,29.0,28.98,28.99,31000.0,16.5929,16.5986,16.5872,16.5929,31000.0
2005-06-15 13:10:00,28.99,29.02,28.98,29.02,93100.0,16.5929,16.61,16.5872,16.61,93100.0
2005-06-15 13:20:00,29.02,29.02,28.96,28.97,112300.0,16.61,16.61,16.5757,16.5814,112300.0
2005-06-15 13:30:00,28.97,28.98,28.91,28.94,70200.0,16.5814,16.5872,16.5471,16.5643,70200.0
2005-06-15 13:40:00,28.94,28.95,28.91,28.94,56000.0,16.5643,16.57,16.5471,16.5643,56000.0
2005-06-15 13:50:00,28.93,29.0,28.93,29.0,157900.0,16.5585,16.5986,16.5585,16.5986,157900.0
2005-06-15 14:00:00,29.0,29.03,28.98,29.0,142800.0,16.5986,16.6158,16.5872,16.5986,142800.0
2005-06-15 14:10:00,28.98,29.01,28.97,29.0,172100.0,16.5872,16.6043,16.5814,16.5986,172100.0
2005-06-15 14:20:00,29.0,29.02,28.99,29.01,102400.0,16.5986,16.61,16.5929,16.6043,102400.0
2005-06-15 14:30:00,29.01,29.03,29.0,29.0,107900.0,16.6043,16.6158,16.5986,16.5986,107900.0
2005-06-15 14:40:00,29.0,29.03,28.99,29.01,155500.0,16.5986,16.6158,16.5929,16.6043,155500.0
2005-06-15 14:50:00,29.02,29.03,29.0,29.0,93800.0,16.61,16.6158,16.5986,16.5986,93800.0
2005-06-15 15:00:00,29.01,29.01,28.98,28.99,121100.0,16.6043,16.6043,16.5872,16.5929,121100.0
2005-06-15 15:10:00,28.99,29.01,28.98,29.01,110200.0,16.5929,16.6043,16.5872,16.6043,110200.0
2005-06-15 15:20:00,29.01,29.02,28.99,29.01,140100.0,16.6043,16.61,16.5929,16.6043,140100.0
2005-06-15 15:30:00,29.01,29.03,28.98,29.01,210300.0,16.6043,16.6158,16.5872,16.6043,210300.0
2005-06-15 15:40:00,29.0,29.02,28.95,28.96,278800.0,16.5986,16.61,16.57,16.5757,278800.0
2005-06-15 15:50:00,28.95,29.0,28.95,28.97,436700.0,16.57,16.5986,16.57,16.5814,436700.0
2005-06-16 09:30:00,29.01,29.07,28.93,28.99,154600.0,16.6043,16.6387,16.5585,16.5929,154600.0
2005-06-16 09:40:00,28.98,29.02,28.97,29.0,151800.0,16.5872,16.61,16.5814,16.5986,151800.0
2005-06-16 09:50:00,29.01,29.01,28.95,28.97,91800.0,16.6043,16.6043,16.57,16.5814,91800.0
2005-06-16 10:00:00,28.97,29.01,28.95,28.99,88400.0,16.5814,16.6043,16.57,16.5929,88400.0
2005-06-16 10:10:00,28.99,29.04,28.98,29.03,93400.0,16.5929,16.6215,16.5872,16.6158,93400.0
2005-06-16 10:20:00,29.03,29.07,29.0,29.07,127500.0,16.6158,16.6387,16.5986,16.6387,127500.0
2005-06-16 10:30:00,29.08,29.3,29.06,29.17,132700.0,16.6444,16.7703,16.6329,16.6959,132700.0
2005-06-16 10:40:00,29.17,29.19,29.15,29.19,105400.0,16.6959,16.7074,16.6845,16.7074,105400.0
2005-06-16 10:50:00,29.19,29.19,29.15,29.16,113000.0,16.7074,16.7074,16.6845,16.6902,113000.0
2005-06-16 11:00:00,29.15,29.19,29.14,29.16,95800.0,16.6845,16.7074,16.6787,16.6902,95800.0
2005-06-16 11:10:00,29.15,29.16,29.1,29.15,86700.0,16.6845,16.6902,16.6558,16.6845,86700.0
2005-06-16 11:20:00,29.14,29.16,29.13,29.15,75300.0,16.6787,16.6902,16.673,16.6845,75300.0
2005-06-16 11:30:00,29.15,29.18,29.13,29.14,81500.0,16.6845,16.7016,16.673,16.6787,81500.0
2005-06-16 11:40:00,29.15,29.16,29.11,29.13,90300.0,16.6845,16.6902,16.6616,16.673,90300.0
2005-06-16 11:50:00,29.14,29.14,29.11,29.14,71900.0,16.6787,16.6787,16.6616,16.6787,71900.0
2005-06-16 12:00:00,29.14,29.14,29.06,29.11,164300.0,16.6787,16.6787,16.6329,16.6616,164300.0
2005-06-16 12:10:00,29.11,29.12,29.03,29.12,109800.0,16.6616,16.6673,16.6158,16.6673,109800.0
2005-06-16 12:20:00,29.12,29.13,29.1,29.12,83200.0,16.6673,16.673,16.6558,16.6673,83200.0
2005-06-16 12:30:00,29.12,29.16,29.12,29.12,119100.0,16.6673,16.6902,16.6673,16.6673,119100.0
2005-06-16 12:40:00,29.12,29.15,29.11,29.12,167900.0,16.6673,16.6845,16.6616,16.6673,167900.0
2005-06-16 12:50:00,29.12,29.13,29.04,29.12,139600.0,16.6673,16.673,16.6215,16.6673,139600.0
2005-06-16 13:00:00,29.12,29.13,29.1,29.11,54400.0,16.6673,16.673,16.6558,16.6616,54400.0
2005-06-16 13:10:00,29.1,29.12,29.07,29.12,107600.0,16.6558,16.6673,16.6387,16.6673,107600.0
2005-06-16 13:20:00,29.12,29.12,29.09,29.11,133600.0,16.6673,16.6673,16.6501,16.6616,133600.0
2005-06-16 13:30:00,29.1,29.14,29.08,29.13,90900.0,16.6558,16.6787,16.6444,16.673,90900.0
2005-06-16 13:40:00,29.1,29.11,29.07,29.09,91900.0,16.6558,16.6616,16.6387,16.6501,91900.0
2005-06-16 13:50:00,29.09,29.11,29.05,29.1,262600.0,16.6501,16.6616,16.6272,16.6558,262600.0
2005-06-16 14:00:00,29.1,29.12,29.09,29.09,30100.0,16.6558,16.6673,16.6501,16.6501,30100.0
2005-06-16 14:10:00,29.08,29.12,29.08,29.11,43400.0,16.6444,16.6673,16.6444,16.6616,43400.0
2005-06-16 14:20:00,29.11,29.12,29.09,29.11,137100.0,16.6616,16.6673,16.6501,16.6616,137100.0
2005-06-16 14:30:00,29.11,29.12,29.09,29.11,136000.0,16.6616,16.6673,16.6501,16.6616,136000.0
2005-06-16 14:40:00,29.12,29.16,29.1,29.14,83300.0,16.6673,16.6902,16.6558,16.6787,83300.0
2005-06-16 14:50:00,29.14,29.14,29.11,29.12,43200.0,16.6787,16.6787,16.6616,16.6673,43200.0
2005-06-16 15:00:00,29.12,29.15,29.1,29.12,83000.0,16.6673,16.6845,16.6558,16.6673,83000.0
2005-06-16 15:10:00,29.11,29.16,29.1,29.14,161900.0,16.6616,16.6902,16.6558,16.6787,161900.0
2005-06-16 15:20:00,29.14,29.17,29.11,29.12,164000.0,16.6787,16.6959,16.6616,16.6673,164000.0
2005-06-16 15:30:00,29.12,29.15,29.1,29.14,189700.0,16.6673,16.6845,16.6558,16.6787,189700.0
2005-06-16 15:40:00,29.14,29.15,29.11,29.13,206600.0,16.6787,16.6845,16.6616,16.673,206600.0
2005-06-16 15:50:00,29.12,29.18,29.1,29.13,387900.0,16.6673,16.7016,16.6558,16.673,387900.0
2005-06-17 09:30:00,29.4,29.4,29.14,29.14,1984200.0,16.8275,16.8275,16.6787,16.6787,1984200.0
2005-06-17 09:40:00,29.15,29.29,29.04,29.29,273700.0,16.6845,16.7646,16.6215,16.7646,273700.0
2005-06-17 09:50:00,29.27,29.33,29.2,29.23,194500.0,16.7531,16.7875,16.7131,16.7302,194500.0
2005-06-17 10:00:00,29.22,29.24,29.1,29.19,137200.0,16.7245,16.736,16.6558,16.7074,137200.0
2005-06-17 10:10:00,29.18,29.18,29.1,29.13,111200.0,16.7016,16.7016,16.6558,16.673,111200.0
2005-06-17 10:20:00,29.13,29.2,29.13,29.16,113100.0,16.673,16.7131,16.673,16.6902,113100.0
2005-06-17 10:30:00,29.15,29.24,29.14,29.23,131200.0,16.6845,16.736,16.6787,16.7302,131200.0
2005-06-17 10:40:00,29.22,29.23,29.19,29.2,61900.0,16.7245,16.7302,16.7074,16.7131,61900.0
2005-06-17 10:50:00,29.21,29.24,29.18,29.19,119500.0,16.7188,16.736,16.7016,16.7074,119500.0
2005-06-17 11:00:00,29.18,29.2,29.18,29.19,133300.0,16.7016,16.7131,16.7016,16.7074,133300.0
2005-06-17 11:10:00,29.17,29.18,29.12,29.13,328900.0,16.6959,16.7016,16.6673,16.673,328900.0
2005-06-17 11:20:00,29.12,29.13,29.08,29.1,147500.0,16.6673,16.673,16.6444,16.6558,147500.0
2005-06-17 11:30:00,29.1,29.1,29.04,29.05,149300.0,16.6558,16.6558,16.6215,16.6272,149300.0
2005-06-17 11:40:00,29.05,29.07,29.04,29.05,159400.0,16.6272,16.6387,16.6215,16.6272,159400.0
2005-06-17 11:50:00,29.05,29.1,29.05,29.06,132000.0,16.6272,16.6558,16.6272,16.6329,132000.0
2005-06-17 12:00:00,29.05,29.07,29.04,29.06,94400.0,16.6272,16.6387,16.6215,16.6329,94400.0
2005-06-17 12:10:00,29.06,29.06,29.04,29.05,44400.0,16.6329,16.6329,16.6215,16.6272,44400.0
2005-06-17 12:20:00,29.04,29.06,29.01,29.01,70800.0,16.6215,16.6329,16.6043,16.6043,70800.0
2005-06-17 12:30:00,29.01,29.03,28.99,29.02,164600.0,16.6043,16.6158,16.5929,16.61,164600.0
2005-06-17 12:40:00,29.03,29.04,28.98,29.0,115400.0,16.6158,16.6215,16.5872,16.5986,115400.0
2005-06-17 12:50:00,29.0,29.05,29.0,29.02,34800.0,16.5986,16.6272,16.5986,16.61,34800.0
2005-06-17 13:00:00,29.03,29.04,29.02,29.04,70100.0,16.6158,16.6215,16.61,16.6215,70100.0
2005-06-17 13:10:00,29.04,29.06,29.03,29.05,82600.0,16.6215,16.6329,16.6158,16.6272,82600.0
2005-06-17 13:20:00,29.05,29.05,29.02,29.04,51300.0,16.6272,16.6272,16.61,16.6215,51300.0
2005-06-17 13:30:00,29.04,29.05,29.0,29.03,167300.0,16.6215,16.6272,16.5986,16.6158,167300.0
2005-06-17 13:40:00,29.03,29.04,29.02,29.04,95400.0,16.6158,16.6215,16.61,16.6215,95400.0
2005-06-17 13:50:00,29.04,29.1,29.03,29.06,90400.0,16.6215,16.6558,16.6158,16.6329,90400.0
2005-06-17 14:00:00,29.04,29.07,29.04,29.05,88200.0,16.6215,16.6387,16.6215,16.6272,88200.0
2005-06-17 14:10:00,29.04,29.07,29.04,29.05,101000.0,16.6215,16.6387,16.6215,16.6272,101000.0
2005-06-17 14:20:00,29.06,29.08,29.04,29.05,137100.0,16.6329,16.6444,16.6215,16.6272,137100.0
2005-06-17 14:30:00,29.05,29.06,29.02,29.04,71900.0,16.6272,16.6329,16.61,16.6215,71900.0
2005-06-17 14:40:00,29.04,29.05,29.03,29.03,60800.0,16.6215,16.6272,16.6158,16.6158,60800.0
2005-06-17 14:50:00,29.03,29.03,28.98,29.0,174100.0,16.6158,16.6158,16.5872,16.5986,174100.0
2005-06-17 15:00:00,29.0,29.02,28.99,29.0,109900.0,16.5986,16.61,16.5929,16.5986,109900.0
2005-06-17 15:10:00,28.99,29.01,28.99,29.01,100600.0,16.5929,16.6043,16.5929,16.6043,100600.0
2005-06-17 15:20:00,29.01,29.05,28.98,29.03,161000.0,16.6043,16.6272,16.5872,16.6158,161000.0
2005-06-17 15:30:00,29.04,29.05,28.98,28.99,157300.0,16.6215,16.6272,16.5872,16.5929,157300.0
2005-06-17 15:40:00,28.99,29.07,28.99,29.03,241500.0,16.5929,16.6387,16.5929,16.6158,241500.0
2005-06-17 15:50:00,29.03,29.04,29.0,29.01,236600.0,16.6158,16.6215,16.5986,16.6043,236600.0
2005-06-20 09:30:00,28.85,28.96,28.82,28.9,188900.0,16.5127,16.5757,16.4956,16.5414,188900.0
2005-06-20 09:40:00,28.9,28.91,28.8,28.81,144600.0,16.5414,16.5471,16.4841,16.4899,144600.0
2005-06-20 09:50:00,28.8,28.96,28.8,28.94,117600.0,16.4841,16.5757,16.4841,16.5643,117600.0
2005-06-20 10:00:00,28.94,28.97,28.88,28.92,90000.0,16.5643,16.5814,16.5299,16.5528,90000.0
2005-06-20 10:10:00,28.92,28.95,28.9,28.91,109500.0,16.5528,16.57,16.5414,16.5471,109500.0
2005-06-20 10:20:00,28.91,28.94,28.9,28.93,127400.0,16.5471,16.5643,16.5414,16.5585,127400.0
2005-06-20 10:30:00,28.91,29.01,28.9,29.0,90800.0,16.5471,16.6043,16.5414,16.5986,90800.0
2005-06-20 10:40:00,29.0,29.04,28.97,29.0,72300.0,16.5986,16.6215,16.5814,16.5986,72300.0
2005-06-20 10:50:00,29.01,29.01,28.96,28.99,180700.0,16.6043,16.6043,16.5757,16.5929,180700.0
2005-06-20 11:00:00,28.99,29.01,28.97,28.97,104600.0,16.5929,16.6043,16.5814,16.5814,104600.0
2005-06-20 11:10:00,28.98,29.01,28.97,28.98,90800.0,16.5872,16.6043,16.5814,16.5872,90800.0
2005-06-20 11:20:00,28.99,29.01,28.98,28.98,45700.0,16.5929,16.6043,16.5872,16.5872,45700.0
2005-06-20 11:30:00,28.99,29.01,28.98,29.0,51600.0,16.5929,16.6043,16.5872,16.5986,51600.0
2005-06-20 11:40:00,28.99,29.0,28.96,28.98,77500.0,16.5929,16.5986,16.5757,16.5872,77500.0
2005-06-20 11:50:00,28.98,29.02,28.98,29.01,100900.0,16.5872,16.61,16.5872,16.6043,100900.0
2005-06-20 12:00:00,29.01,29.04,28.99,29.0,89200.0,16.6043,16.6215,16.5929,16.5986,89200.0
2005-06-20 12:10:00,29.0,29.03,28.99,29.01,53100.0,16.5986,16.6158,16.5929,16.6043,53100.0
2005-06-20 12:20:00,29.02,29.02,28.99,28.99,81200.0,16.61,16.61,16.5929,16.5929,81200.0
2005-06-20 12:30:00,28.99,29.0,28.98,28.99,58900.0,16.5929,16.5986,16.5872,16.5929,58900.0
2005-06-20 12:40:00,28.99,29.0,28.99,28.99,53600.0,16.5929,16.5986,16.5929,16.5929,53600.0
2005-06-20 12:50:00,28.99,29.02,28.99,29.01,31200.0,16.5929,16.61,16.5929,16.6043,31200.0
2005-06-20 13:00:00,29.01,29.01,28.98,28.99,60300.0,16.6043,16.6043,16.5872,16.5929,60300.0
2005-06-20 13:10:00,28.99,29.01,28.98,29.0,32700.0,16.5929,16.6043,16.5872,16.5986,32700.0
2005-06-20 13:20:00,28.99,29.0,28.96,28.97,24500.0,16.5929,16.5986,16.5757,16.5814,24500.0
2005-06-20 13:30:00,28.97,28.97,28.95,28.96,55700.0,16.5814,16.5814,16.57,16.5757,55700.0
2005-06-20 13:40:00,28.96,28.99,28.91,28.95,38500.0,16.5757,16.5929,16.5471,16.57,38500.0
2005-06-20 13:50:00,28.95,29.0,28.95,28.98,38100.0,16.57,16.5986,16.57,16.5872,38100.0
2005-06-20 14:00:00,28.99,29.0,28.98,28.99,45700.0,16.5929,16.5986,16.5872,16.5929,45700.0
2005-06-20 14:10:00,28.99,29.01,28.97,28.99,79700.0,16.5929,16.6043,16.5814,16.5929,79700.0
2005-06-20 14:20:00,28.99,29.01,28.98,29.01,55600.0,16.5929,16.6043,16.5872,16.6043,55600.0
2005-06-20 14:30:00,29.01,29.09,29.0,29.05,108900.0,16.6043,16.6501,16.5986,16.6272,108900.0
2005-06-20 14:40:00,29.05,29.1,29.03,29.06,95200.0,16.6272,16.6558,16.6158,16.6329,95200.0
2005-06-20 14:50:00,29.06,29.07,29.02,29.04,45600.0,16.6329,16.6387,16.61,16.6215,45600.0
2005-06-20 15:00:00,29.05,29.15,29.04,29.13,198700.0,16.6272,16.6845,16.6215,16.673,198700.0
2005-06-20 15:10:00,29.13,29.16,29.08,29.14,141700.0,16.673,16.6902,16.6444,16.6787,141700.0
2005-06-20 15:20:00,29.15,29.15,29.09,29.1,86700.0,16.6845,16.6845,16.6501,16.6558,86700.0
2005-06-20 15:30:00,29.1,29.13,29.09,29.11,104700.0,16.6558,16.673,16.6501,16.6616,104700.0
2005-06-20 15:40:00,29.1,29.1,29.07,29.08,114200.0,16.6558,16.6558,16.6387,16.6444,114200.0
2005-06-20 15:50:00,29.07,29.08,29.01,29.01,171300.0,16.6387,16.6444,16.6043,16.6043,171300.0
2005-06-21 09:30:00,28.96,29.0,28.92,28.97,248000.0,16.5757,16.5986,16.5528,16.5814,248000.0
2005-06-21 09:40:00,28.98,29.0,28.91,28.93,127100.0,16.5872,16.5986,16.5471,16.5585,127100.0
2005-06-21 09:50:00,28.93,28.97,28.87,28.87,146000.0,16.5585,16.5814,16.5242,16.5242,146000.0
2005-06-21 10:00:00,28.87,28.95,28.84,28.89,119900.0,16.5242,16.57,16.507,16.5356,119900.0
2005-06-21 10:10:00,28.92,28.92,28.88,28.9,76000.0,16.5528,16.5528,16.5299,16.5414,76000.0
2005-06-21 10:20:00,28.9,28.96,28.89,28.96,176300.0,16.5414,16.5757,16.5356,16.5757,176300.0
2005-06-21 10:30:00,28.96,29.0,28.91,28.94,80200.0,16.5757,16.5986,16.5471,16.5643,80200.0
2005-06-21 10:40:00,28.95,29.0,28.91,28.92,88400.0,16.57,16.5986,16.5471,16.5528,88400.0
2005-06-21 10:50:00,28.91,28.94,28.9,28.91,93700.0,16.5471,16.5643,16.5414,16.5471,93700.0
2005-06-21 11:00:00,28.91,28.93,28.9,28.91,83800.0,16.5471,16.5585,16.5414,16.5471,83800.0
2005-06-21 11:10:00,28.9,28.93,28.89,28.9,102100.0,16.5414,16.5585,16.5356,16.5414,102100.0
2005-06-21 11:20:00,28.91,28.91,28.89,28.9,83800.0,16.5471,16.5471,16.5356,16.5414,83800.0
2005-06-21 11:30:00,28.9,28.93,28.89,28.92,333500.0,16.5414,16.5585,16.5356,16.5528,333500.0
2005-06-21 11:40:00,28.92,28.96,28.91,28.95,60300.0,16.5528,16.5757,16.5471,16.57,60300.0
2005-06-21 11:50:00,28.95,28.98,28.94,28.96,50900.0,16.57,16.5872,16.5643,16.5757,50900.0
2005-06-21 12:00:00,28.96,29.03,28.96,29.02,79100.0,16.5757,16.6158,16.5757,16.61,79100.0
2005-06-21 12:10:00,29.02,29.11,29.02,29.1,103800.0,16.61,16.6616,16.61,16.6558,103800.0
2005-06-21 12:20:00,29.11,29.13,29.1,29.11,77700.0,16.6616,16.673,16.6558,16.6616,77700.0
2005-06-21 12:30:00,29.11,29.14,29.11,29.13,60900.0,16.6616,16.6787,16.6616,16.673,60900.0
2005-06-21 12:40:00,29.14,29.17,29.13,29.16,93500.0,16.6787,16.6959,16.673,16.6902,93500.0
2005-06-21 12:50:00,29.16,29.17,29.15,29.16,81000.0,16.6902,16.6959,16.6845,16.6902,81000.0
2005-06-21 13:00:00,29.17,29.18,29.15,29.16,64500.0,16.6959,16.7016,16.6845,16.6902,64500.0
2005-06-21 13:10:00,29.16,29.16,29.13,29.13,50500.0,16.6902,16.6902,16.673,16.673,50500.0
2005-06-21 13:20:00,29.13,29.13,29.06,29.09,87300.0,16.673,16.673,16.6329,16.6501,87300.0
2005-06-21 13:30:00,29.09,29.14,29.08,29.11,67400.0,16.6501,16.6787,16.6444,16.6616,67400.0
2005-06-21 13:40:00,29.11,29.17,29.1,29.16,79700.0,16.6616,16.6959,16.6558,16.6902,79700.0
2005-06-21 13:50:00,29.16,29.17,29.14,29.15,64000.0,16.6902,16.6959,16.6787,16.6845,64000.0
2005-06-21 14:00:00,29.15,29.16,29.13,29.13,66500.0,16.6845,16.6902,16.673,16.673,66500.0
2005-06-21 14:10:00,29.14,29.18,29.11,29.12,78900.0,16.6787,16.7016,16.6616,16.6673,78900.0
2005-06-21 14:20:00,29.13,29.16,29.12,29.15,54800.0,16.673,16.6902,16.6673,16.6845,54800.0
2005-06-21 14:30:00,29.15,29.16,29.11,29.11,68500.0,16.6845,16.6902,16.6616,16.6616,68500.0
2005-06-21 14:40:00,29.11,29.12,29.08,29.12,69800.0,16.6616,16.6673,16.6444,16.6673,69800.0
2005-06-21 14:50:00,29.12,29.12,29.06,29.07,55600.0,16.6673,16.6673,16.6329,16.6387,55600.0
2005-06-21 15:00:00,29.07,29.09,29.06,29.07,84800.0,16.6387,16.6501,16.6329,16.6387,84800.0
2005-06-21 15:10:00,29.06,29.07,29.01,29.02,117300.0,16.6329,16.6387,16.6043,16.61,117300.0
2005-06-21 15:20:00,29.02,29.04,29.0,29.01,145000.0,16.61,16.6215,16.5986,16.6043,145000.0
2005-06-21 15:30:00,29.01,29.09,29.01,29.07,139500.0,16.6043,16.6501,16.6043,16.6387,139500.0
2005-06-21 15:40:00,29.07,29.08,29.0,29.01,139000.0,16.6387,16.6444,16.5986,16.6043,139000.0
2005-06-21 15:50:00,29.01,29.06,29.01,29.05,193100.0,16.6043,16.6329,16.6043,16.6272,193100.0
2005-06-22 09:30:00,29.26,29.29,29.08,29.14,283100.0,16.7474,16.7646,16.6444,16.6787,283100.0
2005-06-22 09:40:00,29.13,29.19,29.12,29.18,186600.0,16.673,16.7074,16.6673,16.7016,186600.0
2005-06-22 09:50:00,29.18,29.19,29.09,29.11,136300.0,16.7016,16.7074,16.6501,16.6616,136300.0
2005-06-22 10:00:00,29.1,29.16,29.1,29.15,82000.0,16.6558,16.6902,16.6558,16.6845,82000.0
2005-06-22 10:10:00,29.14,29.15,29.11,29.15,58600.0,16.6787,16.6845,16.6616,16.6845,58600.0
2005-06-22 10:20:00,29.14,29.16,29.11,29.14,110900.0,16.6787,16.6902,16.6616,16.6787,110900.0
2005-06-22 10:30:00,29.14,29.22,29.14,29.2,139100.0,16.6787,16.7245,16.6787,16.7131,139100.0
2005-06-22 10:40:00,29.21,29.23,29.13,29.15,298500.0,16.7188,16.7302,16.673,16.6845,298500.0
2005-06-22 10:50:00,29.14,29.16,29.1,29.12,120000.0,16.6787,16.6902,16.6558,16.6673,120000.0
2005-06-22 11:00:00,29.12,29.13,29.05,29.06,70100.0,16.6673,16.673,16.6272,16.6329,70100.0
2005-06-22 11:10:00,29.06,29.1,29.06,29.1,75900.0,16.6329,16.6558,16.6329,16.6558,75900.0
2005-06-22 11:20:00,29.1,29.11,29.06,29.09,58000.0,16.6558,16.6616,16.6329,16.6501,58000.0
2005-06-22 11:30:00,29.08,29.09,29.04,29.08,39400.0,16.6444,16.6501,16.6215,16.6444,39400.0
2005-06-22 11:40:00,29.09,29.11,29.05,29.06,91900.0,16.6501,16.6616,16.6272,16.6329,91900.0
2005-06-22 11:50:00,29.07,29.12,29.05,29.08,59700.0,16.6387,16.6673,16.6272,16.6444,59700.0
2005-06-22 12:00:00,29.09,29.11,29.09,29.09,40500.0,16.6501,16.6616,16.6501,16.6501,40500.0
2005-06-22 12:10:00,29.1,29.14,29.1,29.12,85800.0,16.6558,16.6787,16.6558,16.6673,85800.0
2005-06-22 12:20:00,29.13,29.14,29.1,29.11,33700.0,16.673,16.6787,16.6558,16.6616,33700.0
2005-06-22 12:30:00,29.11,29.11,29.1,29.1,33200.0,16.6616,16.6616,16.6558,16.6558,33200.0
2005-06-22 12:40:00,29.1,29.11,29.09,29.11,69100.0,16.6558,16.6616,16.6501,16.6616,69100.0
2005-06-22 12:50:00,29.1,29.15,29.07,29.07,90900.0,16.6558,16.6845,16.6387,16.6387,90900.0
2005-06-22 13:00:00,29.08,29.11,29.07,29.09,69600.0,16.6444,16.6616,16.6387,16.6501,69600.0
2005-06-22 13:10:00,29.09,29.1,29.08,29.08,39500.0,16.6501,16.6558,16.6444,16.6444,39500.0
2005-06-22 13:20:00,29.08,29.11,29.07,29.1,66600.0,16.6444,16.6616,16.6387,16.6558,66600.0
2005-06-22 13:30:00,29.1,29.11,29.06,29.09,50900.0,16.6558,16.6616,16.6329,16.6501,50900.0
2005-06-22 13:40:00,29.09,29.1,29.04,29.05,80900.0,16.6501,16.6558,16.6215,16.6272,80900.0
2005-06-22 13:50:00,29.05,29.05,28.99,29.0,83400.0,16.6272,16.6272,16.5929,16.5986,83400.0
2005-06-22 14:00:00,28.99,29.0,28.97,28.98,100400.0,16.5929,16.5986,16.5814,16.5872,100400.0
2005-06-22 14:10:00,28.99,29.04,28.98,29.01,141800.0,16.5929,16.6215,16.5872,16.6043,141800.0
2005-06-22 14:20:00,29.0,29.03,29.0,29.0,61200.0,16.5986,16.6158,16.5986,16.5986,61200.0
2005-06-22 14:30:00,29.0,29.02,28.98,28.99,62000.0,16.5986,16.61,16.5872,16.5929,62000.0
2005-06-22 14:40:00,29.0,29.0,28.96,28.99,90200.0,16.5986,16.5986,16.5757,16.5929,90200.0
2005-06-22 14:50:00,29.0,29.04,28.99,29.03,76000.0,16.5986,16.6215,16.5929,16.6158,76000.0
2005-06-22 15:00:00,29.03,29.05,29.02,29.03,81600.0,16.6158,16.6272,16.61,16.6158,81600.0
2005-06-22 15:10:00,29.03,29.06,29.02,29.06,118000.0,16.6158,16.6329,16.61,16.6329,118000.0
2005-06-22 15:20:00,29.06,29.1,28.99,29.0,165300.0,16.6329,16.6558,16.5929,16.5986,165300.0
2005-06-22 15:30:00,29.02,29.04,28.98,29.01,208100.0,16.61,16.6215,16.5872,16.6043,208100.0
2005-06-22 15:40:00,29.01,29.04,28.99,28.99,141900.0,16.6043,16.6215,16.5929,16.5929,141900.0
2005-06-22 15:50:00,29.0,29.04,28.99,29.02,303400.0,16.5986,16.6215,16.5929,16.61,303400.0
2005-06-23 09:30:00,28.95,29.09,28.9,28.93,251900.0,16.57,16.6501,16.5414,16.5585,251900.0
2005-06-23 09:40:00,28.93,29.06,28.92,29.0,211700.0,16.5585,16.6329,16.5528,16.5986,211700.0
2005-06-23 09:50:00,29.02,29.03,28.97,29.0,117000.0,16.61,16.6158,16.5814,16.5986,117000.0
2005-06-23 10:00:00,29.0,29.02,28.94,29.0,145800.0,16.5986,16.61,16.5643,16.5986,145800.0
2005-06-23 10:10:00,29.0,29.01,28.94,28.97,91300.0,16.5986,16.6043,16.5643,16.5814,91300.0
2005-06-23 10:20:00,28.97,29.07,28.96,29.06,147600.0,16.5814,16.6387,16.5757,16.6329,147600.0
2005-06-23 10:30:00,29.04,29.05,28.99,29.01,149200.0,16.6215,16.6272,16.5929,16.6043,149200.0
2005-06-23 10:40:00,29.01,29.01,28.96,28.97,324900.0,16.6043,16.6043,16.5757,16.5814,324900.0
2005-06-23 10:50:00,28.97,28.98,28.94,28.96,184500.0,16.5814,16.5872,16.5643,16.5757,184500.0
2005-06-23 11:00:00,28.96,29.01,28.96,29.0,147000.0,16.5757,16.6043,16.5757,16.5986,147000.0
2005-06-23 11:10:00,29.0,29.03,28.96,29.01,67200.0,16.5986,16.6158,16.5757,16.6043,67200.0
2005-06-23 11:20:00,29.0,29.06,28.99,29.05,87000.0,16.5986,16.6329,16.5929,16.6272,87000.0
2005-06-23 11:30:00,29.05,29.09,29.05,29.06,94900.0,16.6272,16.6501,16.6272,16.6329,94900.0
2005-06-23 11:40:00,29.07,29.08,29.04,29.07,62800.0,16.6387,16.6444,16.6215,16.6387,62800.0
2005-06-23 11:50:00,29.08,29.09,29.02,29.04,71600.0,16.6444,16.6501,16.61,16.6215,71600.0
2005-06-23 12:00:00,29.03,29.08,29.03,29.07,66700.0,16.6158,16.6444,16.6158,16.6387,66700.0
2005-06-23 12:10:00,29.06,29.1,29.06,29.07,71900.0,16.6329,16.6558,16.6329,16.6387,71900.0
2005-06-23 12:20:00,29.08,29.1,29.07,29.09,267400.0,16.6444,16.6558,16.6387,16.6501,267400.0
2005-06-23 12:30:00,29.09,29.1,29.07,29.09,54300.0,16.6501,16.6558,16.6387,16.6501,54300.0
2005-06-23 12:40:00,29.08,29.1,29.06,29.06,258200.0,16.6444,16.6558,16.6329,16.6329,258200.0
2005-06-23 12:50:00,29.06,29.07,29.03,29.03,53000.0,16.6329,16.6387,16.6158,16.6158,53000.0
2005-06-23 13:00:00,29.03,29.08,29.02,29.06,88900.0,16.6158,16.6444,16.61,16.6329,88900.0
2005-06-23 13:10:00,29.06,29.07,29.03,29.06,64900.0,16.6329,16.6387,16.6158,16.6329,64900.0
2005-06-23 13:20:00,29.07,29.07,29.05,29.05,72000.0,16.6387,16.6387,16.6272,16.6272,72000.0
2005-06-23 13:30:00,29.05,29.06,28.94,28.98,166300.0,16.6272,16.6329,16.5643,16.5872,166300.0
2005-06-23 13:40:00,28.97,28.99,28.94,28.95,240800.0,16.5814,16.5929,16.5643,16.57,240800.0
2005-06-23 13:50:00,28.96,28.98,28.92,28.96,194900.0,16.5757,16.5872,16.5528,16.5757,194900.0
2005-06-23 14:00:00,28.97,28.99,28.96,28.97,84500.0,16.5814,16.5929,16.5757,16.5814,84500.0
2005-06-23 14:10:00,28.98,29.0,28.96,28.99,162500.0,16.5872,16.5986,16.5757,16.5929,162500.0
2005-06-23 14:20:00,29.0,29.0,28.94,28.96,130400.0,16.5986,16.5986,16.5643,16.5757,130400.0
2005-06-23 14:30:00,28.95,28.97,28.93,28.97,141800.0,16.57,16.5814,16.5585,16.5814,141800.0
2005-06-23 14:40:00,28.97,28.99,28.94,28.96,89400.0,16.5814,16.5929,16.5643,16.5757,89400.0
2005-06-23 14:50:00,28.96,28.97,28.91,28.93,132500.0,16.5757,16.5814,16.5471,16.5585,132500.0
2005-06-23 15:00:00,28.92,28.94,28.9,28.9,105500.0,16.5528,16.5643,16.5414,16.5414,105500.0
2005-06-23 15:10:00,28.9,28.92,28.84,28.84,262900.0,16.5414,16.5528,16.507,16.507,262900.0
2005-06-23 15:20:00,28.84,28.85,28.77,28.77,445000.0,16.507,16.5127,16.467,16.467,445000.0
2005-06-23 15:30:00,28.77,28.77,28.69,28.72,328700.0,16.467,16.467,16.4212,16.4383,328700.0
2005-06-23 15:40:00,28.73,28.73,28.67,28.71,281000.0,16.4441,16.4441,16.4097,16.4326,281000.0
2005-06-23 15:50:00,28.7,28.71,28.56,28.58,567100.0,16.4269,16.4326,16.3468,16.3582,567100.0
2005-06-24 09:30:00,28.57,28.57,28.48,28.48,548800.0,16.3525,16.3525,16.301,16.301,548800.0
2005-06-24 09:40:00,28.47,28.48,28.34,28.41,196400.0,16.2952,16.301,16.2208,16.2609,196400.0
2005-06-24 09:50:00,28.42,28.6,28.39,28.39,143500.0,16.2666,16.3697,16.2495,16.2495,143500.0
2005-06-24 10:00:00,28.38,28.48,28.36,28.39,213700.0,16.2437,16.301,16.2323,16.2495,213700.0
2005-06-24 10:10:00,28.4,28.48,28.36,28.37,138000.0,16.2552,16.301,16.2323,16.238,138000.0
2005-06-24 10:20:00,28.37,28.38,28.25,28.25,174900.0,16.238,16.2437,16.1693,16.1693,174900.0
2005-06-24 10:30:00,28.25,28.33,28.25,28.32,302300.0,16.1693,16.2151,16.1693,16.2094,302300.0
2005-06-24 10:40:00,28.32,28.36,28.32,28.35,109300.0,16.2094,16.2323,16.2094,16.2266,109300.0
2005-06-24 10:50:00,28.35,28.35,28.25,28.27,95600.0,16.2266,16.2266,16.1693,16.1808,95600.0
2005-06-24 11:00:00,28.27,28.28,28.24,28.24,176500.0,16.1808,16.1865,16.1636,16.1636,176500.0
2005-06-24 11:10:00,28.24,28.25,28.22,28.24,116000.0,16.1636,16.1693,16.1522,16.1636,116000.0
2005-06-24 11:20:00,28.24,28.26,28.23,28.26,323600.0,16.1636,16.1751,16.1579,16.1751,323600.0
2005-06-24 11:30:00,28.26,28.3,28.25,28.27,143500.0,16.1751,16.1979,16.1693,16.1808,143500.0
2005-06-24 11:40:00,28.28,28.29,28.23,28.24,95800.0,16.1865,16.1922,16.1579,16.1636,95800.0
2005-06-24 11:50:00,28.24,28.29,28.22,28.25,126800.0,16.1636,16.1922,16.1522,16.1693,126800.0
2005-06-24 12:00:00,28.25,28.29,28.24,28.24,115600.0,16.1693,16.1922,16.1636,16.1636,115600.0
2005-06-24 12:10:00,28.24,28.25,28.23,28.25,148100.0,16.1636,16.1693,16.1579,16.1693,148100.0
2005-06-24 12:20:00,28.24,28.25,28.23,28.23,96800.0,16.1636,16.1693,16.1579,16.1579,96800.0
2005-06-24 12:30:00,28.24,28.25,28.23,28.25,59400.0,16.1636,16.1693,16.1579,16.1693,59400.0
2005-06-24 12:40:00,28.25,28.26,28.24,28.24,74900.0,16.1693,16.1751,16.1636,16.1636,74900.0
2005-06-24 12:50:00,28.25,28.31,28.24,28.27,319000.0,16.1693,16.2037,16.1636,16.1808,319000.0
2005-06-24 13:00:00,28.28,28.33,28.27,28.31,57800.0,16.1865,16.2151,16.1808,16.2037,57800.0
2005-06-24 13:10:00,28.31,28.33,28.29,28.29,70000.0,16.2037,16.2151,16.1922,16.1922,70000.0
2005-06-24 13:20:00,28.3,28.31,28.26,28.27,47700.0,16.1979,16.2037,16.1751,16.1808,47700.0
2005-06-24 13:30:00,28.28,28.32,28.24,28.31,111900.0,16.1865,16.2094,16.1636,16.2037,111900.0
2005-06-24 13:40:00,28.3,28.31,28.23,28.25,106400.0,16.1979,16.2037,16.1579,16.1693,106400.0
2005-06-24 13:50:00,28.26,28.39,28.26,28.38,180300.0,16.1751,16.2495,16.1751,16.2437,180300.0
2005-06-24 14:00:00,28.38,28.44,28.35,28.41,200900.0,16.2437,16.2781,16.2266,16.2609,200900.0
2005-06-24 14:10:00,28.42,28.46,28.41,28.43,60100.0,16.2666,16.2895,16.2609,16.2724,60100.0
2005-06-24 14:20:00,28.43,28.47,28.41,28.46,122000.0,16.2724,16.2952,16.2609,16.2895,122000.0
2005-06-24 14:30:00,28.46,28.51,28.45,28.5,120200.0,16.2895,16.3181,16.2838,16.3124,120200.0
2005-06-24 14:40:00,28.5,28.51,28.43,28.45,96100.0,16.3124,16.3181,16.2724,16.2838,96100.0
2005-06-24 14:50:00,28.45,28.46,28.35,28.39,79700.0,16.2838,16.2895,16.2266,16.2495,79700.0
2005-06-24 15:00:00,28.4,28.4,28.33,28.35,71000.0,16.2552,16.2552,16.2151,16.2266,71000.0
2005-06-24 15:10:00,28.35,28.48,28.34,28.47,199400.0,16.2266,16.301,16.2208,16.2952,199400.0
2005-06-24 15:20:00,28.47,28.68,28.47,28.52,345100.0,16.2952,16.4154,16.2952,16.3239,345100.0
2005-06-24 15:30:00,28.53,28.56,28.27,28.37,688200.0,16.3296,16.3468,16.1808,16.238,688200.0
2005-06-24 15:40:00,28.37,28.43,28.37,28.39,217000.0,16.238,16.2724,16.238,16.2495,217000.0
2005-06-24 15:50:00,28.39,28.39,28.28,28.28,279800.0,16.2495,16.2495,16.1865,16.1865,279800.0
2005-06-27 09:30:00,28.2,28.28,28.13,28.27,425500.0,16.1407,16.1865,16.1006,16.1808,425500.0
2005-06-27 09:40:00,28.28,28.34,28.27,28.3,119500.0,16.1865,16.2208,16.1808,16.1979,119500.0
2005-06-27 09:50:00,28.3,28.34,28.26,28.3,125200.0,16.1979,16.2208,16.1751,16.1979,125200.0
2005-06-27 10:00:00,28.28,28.36,28.28,28.32,93000.0,16.1865,16.2323,16.1865,16.2094,93000.0
2005-06-27 10:10:00,28.32,28.45,28.3,28.42,109900.0,16.2094,16.2838,16.1979,16.2666,109900.0
2005-06-27 10:20:00,28.42,28.46,28.4,28.45,75100.0,16.2666,16.2895,16.2552,16.2838,75100.0
2005-06-27 10:30:00,28.44,28.46,28.41,28.43,68200.0,16.2781,16.2895,16.2609,16.2724,68200.0
2005-06-27 10:40:00,28.44,28.44,28.37,28.39,75700.0,16.2781,16.2781,16.238,16.2495,75700.0
2005-06-27 10:50:00,28.39,28.39,28.27,28.28,96100.0,16.2495,16.2495,16.1808,16.1865,96100.0
2005-06-27 11:00:00,28.28,28.29,28.26,28.28,60100.0,16.1865,16.1922,16.1751,16.1865,60100.0
2005-06-27 11:10:00,28.28,28.34,28.27,28.34,58300.0,16.1865,16.2208,16.1808,16.2208,58300.0
2005-06-27 11:20:00,28.34,28.35,28.3,28.32,51200.0,16.2208,16.2266,16.1979,16.2094,51200.0
2005-06-27 11:30:00,28.31,28.33,28.31,28.31,32400.0,16.2037,16.2151,16.2037,16.2037,32400.0
2005-06-27 11:40:00,28.32,28.38,28.31,28.38,50200.0,16.2094,16.2437,16.2037,16.2437,50200.0
2005-06-27 11:50:00,28.38,28.4,28.38,28.39,34400.0,16.2437,16.2552,16.2437,16.2495,34400.0
2005-06-27 12:00:00,28.4,28.42,28.38,28.4,49100.0,16.2552,16.2666,16.2437,16.2552,49100.0
2005-06-27 12:10:00,28.4,28.46,28.39,28.45,69200.0,16.2552,16.2895,16.2495,16.2838,69200.0
2005-06-27 12:20:00,28.45,28.46,28.43,28.44,42500.0,16.2838,16.2895,16.2724,16.2781,42500.0
2005-06-27 12:30:00,28.44,28.44,28.42,28.43,44500.0,16.2781,16.2781,16.2666,16.2724,44500.0
2005-06-27 12:40:00,28.43,28.43,28.38,28.39,35300.0,16.2724,16.2724,16.2437,16.2495,35300.0
2005-06-27 12:50:00,28.38,28.39,28.33,28.34,44000.0,16.2437,16.2495,16.2151,16.2208,44000.0
2005-06-27 13:00:00,28.34,28.37,28.3,28.35,36200.0,16.2208,16.238,16.1979,16.2266,36200.0
2005-06-27 13:10:00,28.36,28.36,28.29,28.29,40400.0,16.2323,16.2323,16.1922,16.1922,40400.0
2005-06-27 13:20:00,28.3,28.36,28.3,28.36,36700.0,16.1979,16.2323,16.1979,16.2323,36700.0
2005-06-27 13:30:00,28.36,28.36,28.32,28.33,25700.0,16.2323,16.2323,16.2094,16.2151,25700.0
2005-06-27 13:40:00,28.33,28.33,28.2,28.21,95200.0,16.2151,16.2151,16.1407,16.1464,95200.0
2005-06-27 13:50:00,28.22,28.22,28.18,28.19,80000.0,16.1522,16.1522,16.1293,16.135,80000.0
2005-06-27 14:00:00,28.18,28.26,28.18,28.24,91600.0,16.1293,16.1751,16.1293,16.1636,91600.0
2005-06-27 14:10:00,28.25,28.29,28.18,28.19,83500.0,16.1693,16.1922,16.1293,16.135,83500.0
2005-06-27 14:20:00,28.19,28.26,28.18,28.2,107700.0,16.135,16.1751,16.1293,16.1407,107700.0
2005-06-27 14:30:00,28.21,28.24,28.18,28.19,63400.0,16.1464,16.1636,16.1293,16.135,63400.0
2005-06-27 14:40:00,28.18,28.21,28.17,28.19,60600.0,16.1293,16.1464,16.1235,16.135,60600.0
2005-06-27 14:50:00,28.2,28.23,28.18,28.21,46100.0,16.1407,16.1579,16.1293,16.1464,46100.0
2005-06-27 15:00:00,28.22,28.22,28.17,28.21,83500.0,16.1522,16.1522,16.1235,16.1464,83500.0
2005-06-27 15:10:00,28.2,28.22,28.18,28.2,87500.0,16.1407,16.1522,16.1293,16.1407,87500.0
2005-06-27 15:20:00,28.2,28.21,28.17,28.18,111800.0,16.1407,16.1464,16.1235,16.1293,111800.0
2005-06-27 15:30:00,28.19,28.19,28.16,28.17,178300.0,16.135,16.135,16.1178,16.1235,178300.0
2005-06-27 15:40:00,28.17,28.19,28.14,28.18,179200.0,16.1235,16.135,16.1064,16.1293,179200.0
2005-06-27 15:50:00,28.18,28.19,28.15,28.17,179800.0,16.1293,16.135,16.1121,16.1235,179800.0
2005-06-28 09:30:00,28.16,28.21,28.12,28.17,229900.0,16.1178,16.1464,16.0949,16.1235,229900.0
2005-06-28 09:40:00,28.17,28.28,28.16,28.26,236900.0,16.1235,16.1865,16.1178,16.1751,236900.0
2005-06-28 09:50:00,28.27,28.45,28.26,28.34,217900.0,16.1808,16.2838,16.1751,16.2208,217900.0
2005-06-28 10:00:00,28.35,28.41,28.34,28.4,155300.0,16.2266,16.2609,16.2208,16.2552,155300.0
2005-06-28 10:10:00,28.4,28.48,28.39,28.48,194500.0,16.2552,16.301,16.2495,16.301,194500.0
2005-06-28 10:20:00,28.47,28.47,28.39,28.4,111300.0,16.2952,16.2952,16.2495,16.2552,111300.0
2005-06-28 10:30:00,28.41,28.41,28.38,28.4,348800.0,16.2609,16.2609,16.2437,16.2552,348800.0
2005-06-28 10:40:00,28.4,28.44,28.4,28.44,47800.0,16.2552,16.2781,16.2552,16.2781,47800.0
2005-06-28 10:50:00,28.44,28.45,28.4,28.41,71700.0,16.2781,16.2838,16.2552,16.2609,71700.0
2005-06-28 11:00:00,28.41,28.43,28.39,28.43,85300.0,16.2609,16.2724,16.2495,16.2724,85300.0
2005-06-28 11:10:00,28.43,28.43,28.35,28.38,158800.0,16.2724,16.2724,16.2266,16.2437,158800.0
2005-06-28 11:20:00,28.39,28.41,28.36,28.36,67700.0,16.2495,16.2609,16.2323,16.2323,67700.0
2005-06-28 11:30:00,28.36,28.39,28.35,28.38,106600.0,16.2323,16.2495,16.2266,16.2437,106600.0
2005-06-28 11:40:00,28.37,28.39,28.35,28.38,89600.0,16.238,16.2495,16.2266,16.2437,89600.0
2005-06-28 11:50:00,28.38,28.4,28.38,28.4,47600.0,16.2437,16.2552,16.2437,16.2552,47600.0
2005-06-28 12:00:00,28.4,28.4,28.34,28.35,126300.0,16.2552,16.2552,16.2208,16.2266,126300.0
2005-06-28 12:10:00,28.35,28.36,28.32,28.35,97400.0,16.2266,16.2323,16.2094,16.2266,97400.0
2005-06-28 12:20:00,28.35,28.39,28.34,28.38,87300.0,16.2266,16.2495,16.2208,16.2437,87300.0
2005-06-28 12:30:00,28.38,28.38,28.34,28.35,81200.0,16.2437,16.2437,16.2208,16.2266,81200.0
2005-06-28 12:40:00,28.34,28.36,28.33,28.34,111700.0,16.2208,16.2323,16.2151,16.2208,111700.0
2005-06-28 12:50:00,28.34,28.36,28.32,28.33,155300.0,16.2208,16.2323,16.2094,16.2151,155300.0
2005-06-28 13:00:00,28.33,28.34,28.33,28.34,175800.0,16.2151,16.2208,16.2151,16.2208,175800.0
2005-06-28 13:10:00,28.33,28.38,28.33,28.37,107900.0,16.2151,16.2437,16.2151,16.238,107900.0
2005-06-28 13:20:00,28.36,28.36,28.33,28.35,59500.0,16.2323,16.2323,16.2151,16.2266,59500.0
2005-06-28 13:30:00,28.36,28.39,28.35,28.36,50200.0,16.2323,16.2495,16.2266,16.2323,50200.0
2005-06-28 13:40:00,28.36,28.38,28.35,28.36,46800.0,16.2323,16.2437,16.2266,16.2323,46800.0
2005-06-28 13:50:00,28.35,28.38,28.35,28.35,47500.0,16.2266,16.2437,16.2266,16.2266,47500.0
2005-06-28 14:00:00,28.37,28.38,28.34,28.36,101600.0,16.238,16.2437,16.2208,16.2323,101600.0
2005-06-28 14:10:00,28.35,28.36,28.32,28.34,62800.0,16.2266,16.2323,16.2094,16.2208,62800.0
2005-06-28 14:20:00,28.33,28.34,28.29,28.29,71100.0,16.2151,16.2208,16.1922,16.1922,71100.0
2005-06-28 14:30:00,28.3,28.31,28.26,28.26,124700.0,16.1979,16.2037,16.1751,16.1751,124700.0
2005-06-28 14:40:00,28.27,28.31,28.26,28.28,130900.0,16.1808,16.2037,16.1751,16.1865,130900.0
2005-06-28 14:50:00,28.28,28.29,28.24,28.24,144500.0,16.1865,16.1922,16.1636,16.1636,144500.0
2005-06-28 15:00:00,28.25,28.26,28.22,28.26,99700.0,16.1693,16.1751,16.1522,16.1751,99700.0
2005-06-28 15:10:00,28.27,28.27,28.22,28.23,111500.0,16.1808,16.1808,16.1522,16.1579,111500.0
2005-06-28 15:20:00,28.23,28.25,28.21,28.24,189300.0,16.1579,16.1693,16.1464,16.1636,189300.0
2005-06-28 15:30:00,28.24,28.28,28.23,28.28,154000.0,16.1636,16.1865,16.1579,16.1865,154000.0
2005-06-28 15:40:00,28.29,28.29,28.24,28.26,165400.0,16.1922,16.1922,16.1636,16.1751,165400.0
2005-06-28 15:50:00,28.26,28.29,28.24,28.25,211100.0,16.1751,16.1922,16.1636,16.1693,211100.0
2005-06-29 09:30:00,28.3,28.44,28.16,28.22,223500.0,16.1979,16.2781,16.1178,16.1522,223500.0
2005-06-29 09:40:00,28.22,28.22,28.15,28.2,226200.0,16.1522,16.1522,16.1121,16.1407,226200.0
2005-06-29 09:50:00,28.2,28.21,28.15,28.16,173800.0,16.1407,16.1464,16.1121,16.1178,173800.0
2005-06-29 10:00:00,28.16,28.16,28.12,28.14,87100.0,16.1178,16.1178,16.0949,16.1064,87100.0
2005-06-29 10:10:00,28.15,28.16,28.11,28.12,88200.0,16.1121,16.1178,16.0892,16.0949,88200.0
2005-06-29 10:20:00,28.13,28.15,28.1,28.14,144500.0,16.1006,16.1121,16.0835,16.1064,144500.0
2005-06-29 10:30:00,28.13,28.21,28.13,28.21,138400.0,16.1006,16.1464,16.1006,16.1464,138400.0
2005-06-29 10:40:00,28.21,28.26,28.2,28.25,134400.0,16.1464,16.1751,16.1407,16.1693,134400.0
2005-06-29 10:50:00,28.25,28.25,28.18,28.21,78800.0,16.1693,16.1693,16.1293,16.1464,78800.0
2005-06-29 11:00:00,28.21,28.25,28.17,28.19,243000.0,16.1464,16.1693,16.1235,16.135,243000.0
2005-06-29 11:10:00,28.18,28.2,28.15,28.16,66600.0,16.1293,16.1407,16.1121,16.1178,66600.0
2005-06-29 11:20:00,28.16,28.2,28.15,28.2,50100.0,16.1178,16.1407,16.1121,16.1407,50100.0
2005-06-29 11:30:00,28.2,28.22,28.15,28.15,79400.0,16.1407,16.1522,16.1121,16.1121,79400.0
2005-06-29 11:40:00,28.15,28.16,28.13,28.15,92900.0,16.1121,16.1178,16.1006,16.1121,92900.0
2005-06-29 11:50:00,28.15,28.16,28.12,28.14,49700.0,16.1121,16.1178,16.0949,16.1064,49700.0
2005-06-29 12:00:00,28.14,28.16,28.11,28.14,194800.0,16.1064,16.1178,16.0892,16.1064,194800.0
2005-06-29 12:10:00,28.15,28.16,28.06,28.06,185900.0,16.1121,16.1178,16.0606,16.0606,185900.0
2005-06-29 12:20:00,28.06,28.09,28.05,28.07,206000.0,16.0606,16.0777,16.0549,16.0663,206000.0
2005-06-29 12:30:00,28.06,28.1,28.04,28.07,94600.0,16.0606,16.0835,16.0491,16.0663,94600.0
2005-06-29 12:40:00,28.08,28.1,28.04,28.07,54500.0,16.072,16.0835,16.0491,16.0663,54500.0
2005-06-29 12:50:00,28.07,28.08,28.03,28.03,65000.0,16.0663,16.072,16.0434,16.0434,65000.0
2005-06-29 13:00:00,28.03,28.05,28.01,28.02,77200.0,16.0434,16.0549,16.032,16.0377,77200.0
2005-06-29 13:10:00,28.01,28.03,27.97,27.97,220700.0,16.032,16.0434,16.0091,16.0091,220700.0
2005-06-29 13:20:00,28.0,28.0,27.94,27.98,171100.0,16.0262,16.0262,15.9919,16.0148,171100.0
2005-06-29 13:30:00,27.98,28.01,27.97,28.0,96000.0,16.0148,16.032,16.0091,16.0262,96000.0
2005-06-29 13:40:00,27.99,28.0,27.93,27.94,210300.0,16.0205,16.0262,15.9862,15.9919,210300.0
2005-06-29 13:50:00,27.94,27.94,27.9,27.92,193900.0,15.9919,15.9919,15.969,15.9804,193900.0
2005-06-29 14:00:00,27.91,27.93,27.88,27.88,78900.0,15.9747,15.9862,15.9576,15.9576,78900.0
2005-06-29 14:10:00,27.89,27.97,27.88,27.96,99600.0,15.9633,16.0091,15.9576,16.0033,99600.0
2005-06-29 14:20:00,27.97,28.0,27.96,28.0,46800.0,16.0091,16.0262,16.0033,16.0262,46800.0
2005-06-29 14:30:00,28.0,28.04,27.99,28.0,519100.0,16.0262,16.0491,16.0205,16.0262,519100.0
2005-06-29 14:40:00,28.0,28.03,27.99,28.01,246600.0,16.0262,16.0434,16.0205,16.032,246600.0
2005-06-29 14:50:00,28.01,28.01,27.95,27.98,93200.0,16.032,16.032,15.9976,16.0148,93200.0
2005-06-29 15:00:00,27.97,28.01,27.96,28.0,52400.0,16.0091,16.032,16.0033,16.0262,52400.0
2005-06-29 15:10:00,28.0,28.0,27.95,27.95,100400.0,16.0262,16.0262,15.9976,15.9976,100400.0
2005-06-29 15:20:00,27.94,27.96,27.92,27.95,226700.0,15.9919,16.0033,15.9804,15.9976,226700.0
2005-06-29 15:30:00,27.94,27.95,27.9,27.94,323100.0,15.9919,15.9976,15.969,15.9919,323100.0
2005-06-29 15:40:00,27.94,28.0,27.92,27.93,433600.0,15.9919,16.0262,15.9804,15.9862,433600.0
2005-06-29 15:50:00,27.92,27.93,27.91,27.91,322800.0,15.9804,15.9862,15.9747,15.9747,322800.0
2005-06-30 09:30:00,28.05,28.07,28.0,28.0,318200.0,16.0549,16.0663,16.0262,16.0262,318200.0
2005-06-30 09:40:00,28.0,28.01,27.93,27.97,151600.0,16.0262,16.032,15.9862,16.0091,151600.0
2005-06-30 09:50:00,27.99,28.02,27.98,28.0,244500.0,16.0205,16.0377,16.0148,16.0262,244500.0
2005-06-30 10:00:00,27.99,28.02,27.97,28.0,87000.0,16.0205,16.0377,16.0091,16.0262,87000.0
2005-06-30 10:10:00,27.99,28.05,27.99,28.04,74300.0,16.0205,16.0549,16.0205,16.0491,74300.0
2005-06-30 10:20:00,28.04,28.2,28.04,28.13,244100.0,16.0491,16.1407,16.0491,16.1006,244100.0
2005-06-30 10:30:00,28.12,28.13,28.07,28.09,89000.0,16.0949,16.1006,16.0663,16.0777,89000.0
2005-06-30 10:40:00,28.09,28.16,28.09,28.14,176000.0,16.0777,16.1178,16.0777,16.1064,176000.0
2005-06-30 10:50:00,28.14,28.14,28.09,28.11,99300.0,16.1064,16.1064,16.0777,16.0892,99300.0
2005-06-30 11:00:00,28.11,28.12,28.08,28.12,75100.0,16.0892,16.0949,16.072,16.0949,75100.0
2005-06-30 11:10:00,28.12,28.17,28.1,28.15,97900.0,16.0949,16.1235,16.0835,16.1121,97900.0
2005-06-30 11:20:00,28.15,28.17,28.11,28.16,190600.0,16.1121,16.1235,16.0892,16.1178,190600.0
2005-06-30 11:30:00,28.16,28.17,28.14,28.16,136800.0,16.1178,16.1235,16.1064,16.1178,136800.0
2005-06-30 11:40:00,28.17,28.18,28.11,28.12,111600.0,16.1235,16.1293,16.0892,16.0949,111600.0
2005-06-30 11:50:00,28.13,28.13,28.1,28.11,166400.0,16.1006,16.1006,16.0835,16.0892,166400.0
2005-06-30 12:00:00,28.11,28.13,28.1,28.1,205600.0,16.0892,16.1006,16.0835,16.0835,205600.0
2005-06-30 12:10:00,28.1,28.11,28.09,28.1,168400.0,16.0835,16.0892,16.0777,16.0835,168400.0
2005-06-30 12:20:00,28.1,28.11,28.09,28.1,112400.0,16.0835,16.0892,16.0777,16.0835,112400.0
2005-06-30 12:30:00,28.09,28.1,28.08,28.09,37600.0,16.0777,16.0835,16.072,16.0777,37600.0
2005-06-30 12:40:00,28.08,28.09,28.06,28.08,53100.0,16.072,16.0777,16.0606,16.072,53100.0
2005-06-30 12:50:00,28.08,28.09,28.05,28.07,45500.0,16.072,16.0777,16.0549,16.0663,45500.0
2005-06-30 13:00:00,28.07,28.09,28.06,28.09,21700.0,16.0663,16.0777,16.0606,16.0777,21700.0
2005-06-30 13:10:00,28.09,28.09,28.06,28.08,69600.0,16.0777,16.0777,16.0606,16.072,69600.0
2005-06-30 13:20:00,28.07,28.15,28.07,28.11,236600.0,16.0663,16.1121,16.0663,16.0892,236600.0
2005-06-30 13:30:00,28.11,28.13,28.06,28.1,52100.0,16.0892,16.1006,16.0606,16.0835,52100.0
2005-06-30 13:40:00,28.09,28.1,28.08,28.09,34300.0,16.0777,16.0835,16.072,16.0777,34300.0
2005-06-30 13:50:00,28.08,28.11,28.08,28.09,54600.0,16.072,16.0892,16.072,16.0777,54600.0
2005-06-30 14:00:00,28.09,28.11,28.07,28.11,164000.0,16.0777,16.0892,16.0663,16.0892,164000.0
2005-06-30 14:10:00,28.11,28.16,28.07,28.14,278600.0,16.0892,16.1178,16.0663,16.1064,278600.0
2005-06-30 14:20:00,28.12,28.14,28.01,28.09,140200.0,16.0949,16.1064,16.032,16.0777,140200.0
2005-06-30 14:30:00,28.07,28.09,27.99,28.0,256300.0,16.0663,16.0777,16.0205,16.0262,256300.0
2005-06-30 14:40:00,28.0,28.01,27.96,27.98,112400.0,16.0262,16.032,16.0033,16.0148,112400.0
2005-06-30 14:50:00,27.98,28.02,27.97,28.0,104700.0,16.0148,16.0377,16.0091,16.0262,104700.0
2005-06-30 15:00:00,27.99,28.01,27.94,27.95,421400.0,16.0205,16.032,15.9919,15.9976,421400.0
2005-06-30 15:10:00,27.95,27.98,27.94,27.97,329800.0,15.9976,16.0148,15.9919,16.0091,329800.0
2005-06-30 15:20:00,27.98,27.98,27.91,27.92,258300.0,16.0148,16.0148,15.9747,15.9804,258300.0
2005-06-30 15:30:00,27.92,27.95,27.89,27.89,208800.0,15.9804,15.9976,15.9633,15.9633,208800.0
2005-06-30 15:40:00,27.89,27.9,27.8,27.8,729500.0,15.9633,15.969,15.9118,15.9118,729500.0
2005-06-30 15:50:00,27.8,27.81,27.74,27.74,752000.0,15.9118,15.9175,15.8774,15.8774,752000.0
2005-07-01 09:30:00,27.81,27.97,27.72,27.87,380000.0,15.9175,16.0091,15.866,15.9518,380000.0
2005-07-01 09:40:00,27.87,28.0,27.87,27.93,141600.0,15.9518,16.0262,15.9518,15.9862,141600.0
2005-07-01 09:50:00,27.94,28.08,27.94,28.08,128700.0,15.9919,16.072,15.9919,16.072,128700.0
2005-07-01 10:00:00,28.08,28.09,27.98,28.0,112400.0,16.072,16.0777,16.0148,16.0262,112400.0
2005-07-01 10:10:00,27.99,28.05,27.98,28.01,129600.0,16.0205,16.0549,16.0148,16.032,129600.0
2005-07-01 10:20:00,28.02,28.09,28.01,28.09,106800.0,16.0377,16.0777,16.032,16.0777,106800.0
2005-07-01 10:30:00,28.09,28.13,28.08,28.09,79200.0,16.0777,16.1006,16.072,16.0777,79200.0
2005-07-01 10:40:00,28.08,28.08,28.04,28.06,285000.0,16.072,16.072,16.0491,16.0606,285000.0
2005-07-01 10:50:00,28.06,28.07,28.03,28.06,329800.0,16.0606,16.0663,16.0434,16.0606,329800.0
2005-07-01 11:00:00,28.06,28.06,28.0,28.01,208800.0,16.0606,16.0606,16.0262,16.032,208800.0
2005-07-01 11:10:00,28.01,28.05,28.0,28.05,50400.0,16.032,16.0549,16.0262,16.0549,50400.0
2005-07-01 11:20:00,28.05,28.06,28.03,28.04,62100.0,16.0549,16.0606,16.0434,16.0491,62100.0
2005-07-01 11:30:00,28.04,28.06,28.02,28.05,119100.0,16.0491,16.0606,16.0377,16.0549,119100.0
2005-07-01 11:40:00,28.04,28.06,28.03,28.03,92200.0,16.0491,16.0606,16.0434,16.0434,92200.0
2005-07-01 11:50:00,28.03,28.04,27.98,27.98,84100.0,16.0434,16.0491,16.0148,16.0148,84100.0
2005-07-01 12:00:00,27.98,28.02,27.98,27.99,69200.0,16.0148,16.0377,16.0148,16.0205,69200.0
2005-07-01 12:10:00,27.99,28.03,27.98,27.99,154700.0,16.0205,16.0434,16.0148,16.0205,154700.0
2005-07-01 12:20:00,27.99,28.01,27.97,27.99,69300.0,16.0205,16.032,16.0091,16.0205,69300.0
2005-07-01 12:30:00,27.99,27.99,27.96,27.96,65100.0,16.0205,16.0205,16.0033,16.0033,65100.0
2005-07-01 12:40:00,27.97,27.97,27.94,27.96,48100.0,16.0091,16.0091,15.9919,16.0033,48100.0
2005-07-01 12:50:00,27.95,27.98,27.94,27.97,31300.0,15.9976,16.0148,15.9919,16.0091,31300.0
2005-07-01 13:00:00,27.96,27.97,27.92,27.93,61500.0,16.0033,16.0091,15.9804,15.9862,61500.0
2005-07-01 13:10:00,27.94,27.95,27.92,27.94,42200.0,15.9919,15.9976,15.9804,15.9919,42200.0
2005-07-01 13:20:00,27.94,27.97,27.93,27.95,39500.0,15.9919,16.0091,15.9862,15.9976,39500.0
2005-07-01 13:30:00,27.94,27.95,27.91,27.91,61400.0,15.9919,15.9976,15.9747,15.9747,61400.0
2005-07-01 13:40:00,27.92,27.95,27.9,27.95,44700.0,15.9804,15.9976,15.969,15.9976,44700.0
2005-07-01 13:50:00,27.95,27.99,27.94,27.96,79800.0,15.9976,16.0205,15.9919,16.0033,79800.0
2005-07-01 14:00:00,27.96,27.99,27.94,27.97,65400.0,16.0033,16.0205,15.9919,16.0091,65400.0
2005-07-01 14:10:00,27.97,27.98,27.95,27.96,67800.0,16.0091,16.0148,15.9976,16.0033,67800.0
2005-07-01 14:20:00,27.96,27.98,27.95,27.96,82000.0,16.0033,16.0148,15.9976,16.0033,82000.0
2005-07-01 14:30:00,27.97,27.97,27.95,27.96,59600.0,16.0091,16.0091,15.9976,16.0033,59600.0
2005-07-01 14:40:00,27.96,28.02,27.95,28.0,89400.0,16.0033,16.0377,15.9976,16.0262,89400.0
2005-07-01 14:50:00,28.0,28.01,27.99,27.99,44400.0,16.0262,16.032,16.0205,16.0205,44400.0
2005-07-01 15:00:00,27.99,28.0,27.94,27.95,96800.0,16.0205,16.0262,15.9919,15.9976,96800.0
2005-07-01 15:10:00,27.95,27.96,27.92,27.93,84800.0,15.9976,16.0033,15.9804,15.9862,84800.0
2005-07-01 15:20:00,27.93,27.93,27.91,27.91,88300.0,15.9862,15.9862,15.9747,15.9747,88300.0
2005-07-01 15:30:00,27.92,27.95,27.9,27.92,112900.0,15.9804,15.9976,15.969,15.9804,112900.0
2005-07-01 15:40:00,27.92,27.93,27.88,27.92,157600.0,15.9804,15.9862,15.9576,15.9804,157600.0
2005-07-01 15:50:00,27.92,27.96,27.92,27.96,197700.0,15.9804,16.0033,15.9804,16.0033,197700.0
2005-07-05 09:30:00,27.82,27.89,27.77,27.81,167200.0,15.9232,15.9633,15.8946,15.9175,167200.0
2005-07-05 09:40:00,27.81,27.83,27.77,27.79,57900.0,15.9175,15.9289,15.8946,15.906,57900.0
2005-07-05 09:50:00,27.79,27.81,27.74,27.76,67200.0,15.906,15.9175,15.8774,15.8889,67200.0
2005-07-05 10:00:00,27.75,27.8,27.71,27.77,91400.0,15.8831,15.9118,15.8603,15.8946,91400.0
2005-07-05 10:10:00,27.78,27.84,27.77,27.81,79500.0,15.9003,15.9347,15.8946,15.9175,79500.0
2005-07-05 10:20:00,27.81,27.85,27.81,27.83,131100.0,15.9175,15.9404,15.9175,15.9289,131100.0
2005-07-05 10:30:00,27.83,27.9,27.83,27.9,268500.0,15.9289,15.969,15.9289,15.969,268500.0
2005-07-05 10:40:00,27.9,27.97,27.9,27.94,92100.0,15.969,16.0091,15.969,15.9919,92100.0
2005-07-05 10:50:00,27.94,27.94,27.87,27.92,128500.0,15.9919,15.9919,15.9518,15.9804,128500.0
2005-07-05 11:00:00,27.92,27.95,27.89,27.9,62300.0,15.9804,15.9976,15.9633,15.969,62300.0
2005-07-05 11:10:00,27.89,27.91,27.85,27.9,82000.0,15.9633,15.9747,15.9404,15.969,82000.0
2005-07-05 11:20:00,27.91,27.98,27.9,27.98,71000.0,15.9747,16.0148,15.969,16.0148,71000.0
2005-07-05 11:30:00,27.98,28.02,27.98,28.01,100300.0,16.0148,16.0377,16.0148,16.032,100300.0
2005-07-05 11:40:00,28.02,28.04,27.99,28.01,72000.0,16.0377,16.0491,16.0205,16.032,72000.0
2005-07-05 11:50:00,28.02,28.06,27.99,28.01,81100.0,16.0377,16.0606,16.0205,16.032,81100.0
2005-07-05 12:00:00,28.01,28.02,27.97,27.97,47300.0,16.032,16.0377,16.0091,16.0091,47300.0
2005-07-05 12:10:00,27.98,28.03,27.95,28.0,103000.0,16.0148,16.0434,15.9976,16.0262,103000.0
2005-07-05 12:20:00,28.01,28.09,27.98,28.07,101100.0,16.032,16.0777,16.0148,16.0663,101100.0
2005-07-05 12:30:00,28.07,28.09,28.01,28.05,59800.0,16.0663,16.0777,16.032,16.0549,59800.0
2005-07-05 12:40:00,28.05,28.05,28.0,28.0,42000.0,16.0549,16.0549,16.0262,16.0262,42000.0
2005-07-05 12:50:00,28.0,28.03,28.0,28.01,46900.0,16.0262,16.0434,16.0262,16.032,46900.0
2005-07-05 13:00:00,28.01,28.02,27.94,27.96,54800.0,16.032,16.0377,15.9919,16.0033,54800.0
2005-07-05 13:10:00,27.96,27.98,27.94,27.95,70800.0,16.0033,16.0148,15.9919,15.9976,70800.0
2005-07-05 13:20:00,27.95,27.97,27.93,27.96,43500.0,15.9976,16.0091,15.9862,16.0033,43500.0
2005-07-05 13:30:00,27.97,27.97,27.89,27.97,80900.0,16.0091,16.0091,15.9633,16.0091,80900.0
2005-07-05 13:40:00,27.97,28.01,27.97,27.98,59600.0,16.0091,16.032,16.0091,16.0148,59600.0
2005-07-05 13:50:00,27.98,27.99,27.9,27.91,48500.0,16.0148,16.0205,15.969,15.9747,48500.0
2005-07-05 14:00:00,27.92,27.93,27.9,27.91,72000.0,15.9804,15.9862,15.969,15.9747,72000.0
2005-07-05 14:10:00,27.92,27.92,27.82,27.86,90800.0,15.9804,15.9804,15.9232,15.9461,90800.0
2005-07-05 14:20:00,27.86,27.86,27.81,27.82,48900.0,15.9461,15.9461,15.9175,15.9232,48900.0
2005-07-05 14:30:00,27.83,27.86,27.81,27.84,101600.0,15.9289,15.9461,15.9175,15.9347,101600.0
2005-07-05 14:40:00,27.84,27.89,27.82,27.87,56800.0,15.9347,15.9633,15.9232,15.9518,56800.0
2005-07-05 14:50:00,27.82,27.87,27.82,27.84,95400.0,15.9232,15.9518,15.9232,15.9347,95400.0
2005-07-05 15:00:00,27.84,27.87,27.81,27.83,69100.0,15.9347,15.9518,15.9175,15.9289,69100.0
2005-07-05 15:10:00,27.83,27.88,27.82,27.88,83400.0,15.9289,15.9576,15.9232,15.9576,83400.0
2005-07-05 15:20:00,27.88,27.98,27.88,27.97,185900.0,15.9576,16.0148,15.9576,16.0091,185900.0
2005-07-05 15:30:00,27.97,28.0,27.95,28.0,217100.0,16.0091,16.0262,15.9976,16.0262,217100.0
2005-07-05 15:40:00,27.99,28.03,27.99,28.03,177200.0,16.0205,16.0434,16.0205,16.0434,177200.0
2005-07-05 15:50:00,28.02,28.03,27.94,27.96,310900.0,16.0377,16.0434,15.9919,16.0033,310900.0
2005-07-06 09:30:00,27.97,27.99,27.8,27.8,222400.0,16.0091,16.0205,15.9118,15.9118,222400.0
2005-07-06 09:40:00,27.82,27.83,27.76,27.78,190800.0,15.9232,15.9289,15.8889,15.9003,190800.0
2005-07-06 09:50:00,27.79,27.84,27.76,27.79,146400.0,15.906,15.9347,15.8889,15.906,146400.0
2005-07-06 10:00:00,27.8,27.85,27.77,27.78,99000.0,15.9118,15.9404,15.8946,15.9003,99000.0
2005-07-06 10:10:00,27.77,27.79,27.76,27.77,99800.0,15.8946,15.906,15.8889,15.8946,99800.0
2005-07-06 10:20:00,27.77,27.85,27.75,27.77,62800.0,15.8946,15.9404,15.8831,15.8946,62800.0
2005-07-06 10:30:00,27.76,27.77,27.74,27.76,139200.0,15.8889,15.8946,15.8774,15.8889,139200.0
2005-07-06 10:40:00,27.75,27.77,27.75,27.77,51200.0,15.8831,15.8946,15.8831,15.8946,51200.0
2005-07-06 10:50:00,27.77,27.78,27.75,27.75,76600.0,15.8946,15.9003,15.8831,15.8831,76600.0
2005-07-06 11:00:00,27.75,27.76,27.72,27.73,132400.0,15.8831,15.8889,15.866,15.8717,132400.0
2005-07-06 11:10:00,27.73,27.77,27.71,27.76,94400.0,15.8717,15.8946,15.8603,15.8889,94400.0
2005-07-06 11:20:00,27.76,27.78,27.74,27.76,44500.0,15.8889,15.9003,15.8774,15.8889,44500.0
2005-07-06 11:30:00,27.76,27.81,27.76,27.8,132300.0,15.8889,15.9175,15.8889,15.9118,132300.0
2005-07-06 11:40:00,27.8,27.81,27.77,27.8,58100.0,15.9118,15.9175,15.8946,15.9118,58100.0
2005-07-06 11:50:00,27.8,27.87,27.78,27.86,68300.0,15.9118,15.9518,15.9003,15.9461,68300.0
2005-07-06 12:00:00,27.86,27.87,27.83,27.85,133700.0,15.9461,15.9518,15.9289,15.9404,133700.0
2005-07-06 12:10:00,27.84,27.87,27.84,27.86,192100.0,15.9347,15.9518,15.9347,15.9461,192100.0
2005-07-06 12:20:00,27.87,27.87,27.78,27.82,77100.0,15.9518,15.9518,15.9003,15.9232,77100.0
2005-07-06 12:30:00,27.82,27.85,27.77,27.77,130400.0,15.9232,15.9404,15.8946,15.8946,130400.0
2005-07-06 12:40:00,27.78,27.78,27.73,27.74,80700.0,15.9003,15.9003,15.8717,15.8774,80700.0
2005-07-06 12:50:00,27.75,27.79,27.75,27.77,55100.0,15.8831,15.906,15.8831,15.8946,55100.0
2005-07-06 13:00:00,27.77,27.78,27.74,27.74,84500.0,15.8946,15.9003,15.8774,15.8774,84500.0
2005-07-06 13:10:00,27.74,27.75,27.72,27.74,62000.0,15.8774,15.8831,15.866,15.8774,62000.0
2005-07-06 13:20:00,27.73,27.75,27.72,27.75,47600.0,15.8717,15.8831,15.866,15.8831,47600.0
2005-07-06 13:30:00,27.75,27.77,27.73,27.74,50900.0,15.8831,15.8946,15.8717,15.8774,50900.0
2005-07-06 13:40:00,27.75,27.77,27.74,27.74,45000.0,15.8831,15.8946,15.8774,15.8774,45000.0
2005-07-06 13:50:00,27.75,27.76,27.72,27.73,38500.0,15.8831,15.8889,15.866,15.8717,38500.0
2005-07-06 14:00:00,27.73,27.76,27.71,27.72,87600.0,15.8717,15.8889,15.8603,15.866,87600.0
2005-07-06 14:10:00,27.73,27.73,27.7,27.71,60800.0,15.8717,15.8717,15.8545,15.8603,60800.0
2005-07-06 14:20:00,27.71,27.72,27.63,27.66,125700.0,15.8603,15.866,15.8145,15.8316,125700.0
2005-07-06 14:30:00,27.65,27.7,27.61,27.67,234100.0,15.8259,15.8545,15.803,15.8374,234100.0
2005-07-06 14:40:00,27.67,27.73,27.66,27.69,72300.0,15.8374,15.8717,15.8316,15.8488,72300.0
2005-07-06 14:50:00,27.69,27.71,27.68,27.69,92200.0,15.8488,15.8603,15.8431,15.8488,92200.0
2005-07-06 15:00:00,27.67,27.74,27.67,27.72,165500.0,15.8374,15.8774,15.8374,15.866,165500.0
2005-07-06 15:10:00,27.72,27.75,27.68,27.72,121600.0,15.866,15.8831,15.8431,15.866,121600.0
2005-07-06 15:20:00,27.71,27.72,27.68,27.72,144000.0,15.8603,15.866,15.8431,15.866,144000.0
2005-07-06 15:30:00,27.71,27.75,27.7,27.71,197700.0,15.8603,15.8831,15.8545,15.8603,197700.0
2005-07-06 15:40:00,27.71,27.71,27.68,27.7,191900.0,15.8603,15.8603,15.8431,15.8545,191900.0
2005-07-06 15:50:00,27.7,27.73,27.68,27.7,298100.0,15.8545,15.8717,15.8431,15.8545,298100.0
2005-07-07 09:30:00,27.54,27.59,27.36,27.5,312900.0,15.7629,15.7916,15.6599,15.7401,312900.0
2005-07-07 09:40:00,27.5,27.78,27.5,27.62,237600.0,15.7401,15.9003,15.7401,15.8087,237600.0
2005-07-07 09:50:00,27.61,27.65,27.5,27.55,272400.0,15.803,15.8259,15.7401,15.7687,272400.0
2005-07-07 10:00:00,27.55,27.75,27.5,27.68,132600.0,15.7687,15.8831,15.7401,15.8431,132600.0
2005-07-07 10:10:00,27.68,27.68,27.6,27.65,120900.0,15.8431,15.8431,15.7973,15.8259,120900.0
2005-07-07 10:20:00,27.65,27.72,27.63,27.67,79700.0,15.8259,15.866,15.8145,15.8374,79700.0
2005-07-07 10:30:00,27.66,27.77,27.65,27.74,195700.0,15.8316,15.8946,15.8259,15.8774,195700.0
2005-07-07 10:40:00,27.73,27.75,27.69,27.71,158900.0,15.8717,15.8831,15.8488,15.8603,158900.0
2005-07-07 10:50:00,27.71,27.76,27.66,27.68,99900.0,15.8603,15.8889,15.8316,15.8431,99900.0
2005-07-07 11:00:00,27.69,27.69,27.64,27.67,108300.0,15.8488,15.8488,15.8202,15.8374,108300.0
2005-07-07 11:10:00,27.66,27.78,27.66,27.72,95300.0,15.8316,15.9003,15.8316,15.866,95300.0
2005-07-07 11:20:00,27.72,27.77,27.71,27.73,138700.0,15.866,15.8946,15.8603,15.8717,138700.0
2005-07-07 11:30:00,27.73,27.8,27.72,27.76,99300.0,15.8717,15.9118,15.866,15.8889,99300.0
2005-07-07 11:40:00,27.77,27.77,27.71,27.72,57900.0,15.8946,15.8946,15.8603,15.866,57900.0
2005-07-07 11:50:00,27.73,27.81,27.72,27.8,85000.0,15.8717,15.9175,15.866,15.9118,85000.0
2005-07-07 12:00:00,27.81,27.84,27.77,27.83,167500.0,15.9175,15.9347,15.8946,15.9289,167500.0
2005-07-07 12:10:00,27.84,27.9,27.83,27.87,262500.0,15.9347,15.969,15.9289,15.9518,262500.0
2005-07-07 12:20:00,27.88,27.94,27.87,27.9,137300.0,15.9576,15.9919,15.9518,15.969,137300.0
2005-07-07 12:30:00,27.9,27.91,27.85,27.87,61400.0,15.969,15.9747,15.9404,15.9518,61400.0
2005-07-07 12:40:00,27.86,27.93,27.86,27.91,76300.0,15.9461,15.9862,15.9461,15.9747,76300.0
2005-07-07 12:50:00,27.91,27.97,27.9,27.94,113800.0,15.9747,16.0091,15.969,15.9919,113800.0
2005-07-07 13:00:00,27.94,27.97,27.93,27.95,131400.0,15.9919,16.0091,15.9862,15.9976,131400.0
2005-07-07 13:10:00,27.96,27.96,27.89,27.9,72200.0,16.0033,16.0033,15.9633,15.969,72200.0
2005-07-07 13:20:00,27.9,27.91,27.86,27.88,44800.0,15.969,15.9747,15.9461,15.9576,44800.0
2005-07-07 13:30:00,27.88,27.92,27.87,27.9,59900.0,15.9576,15.9804,15.9518,15.969,59900.0
2005-07-07 13:40:00,27.91,28.0,27.91,27.99,132300.0,15.9747,16.0262,15.9747,16.0205,132300.0
2005-07-07 13:50:00,27.99,28.01,27.96,28.0,106100.0,16.0205,16.032,16.0033,16.0262,106100.0
2005-07-07 14:00:00,28.0,28.04,27.98,28.0,183600.0,16.0262,16.0491,16.0148,16.0262,183600.0
2005-07-07 14:10:00,28.0,28.0,27.96,27.97,89500.0,16.0262,16.0262,16.0033,16.0091,89500.0
2005-07-07 14:20:00,27.98,27.98,27.93,27.95,75000.0,16.0148,16.0148,15.9862,15.9976,75000.0
2005-07-07 14:30:00,27.95,27.95,27.9,27.91,107000.0,15.9976,15.9976,15.969,15.9747,107000.0
2005-07-07 14:40:00,27.91,27.96,27.89,27.9,126500.0,15.9747,16.0033,15.9633,15.969,126500.0
2005-07-07 14:50:00,27.9,27.95,27.88,27.91,57300.0,15.969,15.9976,15.9576,15.9747,57300.0
2005-07-07 15:00:00,27.91,28.06,27.91,28.01,239200.0,15.9747,16.0606,15.9747,16.032,239200.0
2005-07-07 15:10:00,28.06,28.06,27.99,28.01,133900.0,16.0606,16.0606,16.0205,16.032,133900.0
2005-07-07 15:20:00,28.0,28.01,27.95,27.98,111300.0,16.0262,16.032,15.9976,16.0148,111300.0
2005-07-07 15:30:00,27.98,28.02,27.96,27.97,170500.0,16.0148,16.0377,16.0033,16.0091,170500.0
2005-07-07 15:40:00,27.97,28.0,27.95,28.0,228000.0,16.0091,16.0262,15.9976,16.0262,228000.0
2005-07-07 15:50:00,28.0,28.02,27.97,27.98,318100.0,16.0262,16.0377,16.0091,16.0148,318100.0
2005-07-08 09:30:00,28.0,28.12,27.78,28.1,250500.0,16.0262,16.0949,15.9003,16.0835,250500.0
2005-07-08 09:40:00,28.1,28.24,28.1,28.22,299800.0,16.0835,16.1636,16.0835,16.1522,299800.0
2005-07-08 09:50:00,28.22,28.27,28.15,28.18,193600.0,16.1522,16.1808,16.1121,16.1293,193600.0
2005-07-08 10:00:00,28.19,28.23,28.17,28.23,202500.0,16.135,16.1579,16.1235,16.1579,202500.0
2005-07-08 10:10:00,28.26,28.34,28.24,28.31,316900.0,16.1751,16.2208,16.1636,16.2037,316900.0
2005-07-08 10:20:00,28.31,28.39,28.29,28.39,173500.0,16.2037,16.2495,16.1922,16.2495,173500.0
2005-07-08 10:30:00,28.39,28.48,28.38,28.48,261800.0,16.2495,16.301,16.2437,16.301,261800.0
2005-07-08 10:40:00,28.46,28.68,28.46,28.63,569000.0,16.2895,16.4154,16.2895,16.3868,569000.0
2005-07-08 10:50:00,28.63,28.64,28.5,28.56,151700.0,16.3868,16.3926,16.3124,16.3468,151700.0
2005-07-08 11:00:00,28.55,28.56,28.52,28.53,145000.0,16.341,16.3468,16.3239,16.3296,145000.0
2005-07-08 11:10:00,28.53,28.55,28.5,28.54,134600.0,16.3296,16.341,16.3124,16.3353,134600.0
2005-07-08 11:20:00,28.54,28.57,28.52,28.56,98000.0,16.3353,16.3525,16.3239,16.3468,98000.0
2005-07-08 11:30:00,28.56,28.62,28.55,28.59,195500.0,16.3468,16.3811,16.341,16.3639,195500.0
2005-07-08 11:40:00,28.59,28.6,28.55,28.56,84300.0,16.3639,16.3697,16.341,16.3468,84300.0
2005-07-08 11:50:00,28.55,28.57,28.51,28.54,186400.0,16.341,16.3525,16.3181,16.3353,186400.0
2005-07-08 12:00:00,28.54,28.64,28.54,28.58,132800.0,16.3353,16.3926,16.3353,16.3582,132800.0
2005-07-08 12:10:00,28.57,28.63,28.57,28.63,73300.0,16.3525,16.3868,16.3525,16.3868,73300.0
2005-07-08 12:20:00,28.63,28.71,28.61,28.69,142600.0,16.3868,16.4326,16.3754,16.4212,142600.0
2005-07-08 12:30:00,28.69,28.76,28.69,28.75,192300.0,16.4212,16.4612,16.4212,16.4555,192300.0
2005-07-08 12:40:00,28.74,28.75,28.71,28.72,75500.0,16.4498,16.4555,16.4326,16.4383,75500.0
2005-07-08 12:50:00,28.73,28.75,28.7,28.72,155200.0,16.4441,16.4555,16.4269,16.4383,155200.0
2005-07-08 13:00:00,28.72,28.75,28.71,28.73,93000.0,16.4383,16.4555,16.4326,16.4441,93000.0
2005-07-08 13:10:00,28.73,28.73,28.68,28.68,260100.0,16.4441,16.4441,16.4154,16.4154,260100.0
2005-07-08 13:20:00,28.69,28.7,28.67,28.68,68300.0,16.4212,16.4269,16.4097,16.4154,68300.0
2005-07-08 13:30:00,28.67,28.68,28.62,28.63,88800.0,16.4097,16.4154,16.3811,16.3868,88800.0
2005-07-08 13:40:00,28.64,28.67,28.62,28.67,104300.0,16.3926,16.4097,16.3811,16.4097,104300.0
2005-07-08 13:50:00,28.67,28.7,28.65,28.69,84100.0,16.4097,16.4269,16.3983,16.4212,84100.0
2005-07-08 14:00:00,28.69,28.75,28.69,28.72,279400.0,16.4212,16.4555,16.4212,16.4383,279400.0
2005-07-08 14:10:00,28.75,28.78,28.73,28.76,231300.0,16.4555,16.4727,16.4441,16.4612,231300.0
2005-07-08 14:20:00,28.76,28.85,28.75,28.83,152100.0,16.4612,16.5127,16.4555,16.5013,152100.0
2005-07-08 14:30:00,28.83,28.87,28.79,28.8,180300.0,16.5013,16.5242,16.4784,16.4841,180300.0
2005-07-08 14:40:00,28.8,28.85,28.75,28.77,203500.0,16.4841,16.5127,16.4555,16.467,203500.0
2005-07-08 14:50:00,28.77,28.8,28.74,28.8,120200.0,16.467,16.4841,16.4498,16.4841,120200.0
2005-07-08 15:00:00,28.8,28.8,28.75,28.76,103200.0,16.4841,16.4841,16.4555,16.4612,103200.0
2005-07-08 15:10:00,28.77,28.77,28.69,28.69,179600.0,16.467,16.467,16.4212,16.4212,179600.0
2005-07-08 15:20:00,28.69,28.73,28.66,28.71,284400.0,16.4212,16.4441,16.404,16.4326,284400.0
2005-07-08 15:30:00,28.71,28.77,28.66,28.74,328900.0,16.4326,16.467,16.404,16.4498,328900.0
2005-07-08 15:40:00,28.73,28.73,28.67,28.68,201700.0,16.4441,16.4441,16.4097,16.4154,201700.0
2005-07-08 15:50:00,28.67,28.68,28.64,28.64,379700.0,16.4097,16.4154,16.3926,16.3926,379700.0
2005-07-11 09:30:00,28.88,28.88,28.75,28.81,425100.0,16.5299,16.5299,16.4555,16.4899,425100.0
2005-07-11 09:40:00,28.81,28.86,28.8,28.86,237800.0,16.4899,16.5185,16.4841,16.5185,237800.0
2005-07-11 09:50:00,28.86,28.87,28.84,28.85,208900.0,16.5185,16.5242,16.507,16.5127,208900.0
2005-07-11 10:00:00,28.85,28.91,28.85,28.9,146800.0,16.5127,16.5471,16.5127,16.5414,146800.0
2005-07-11 10:10:00,28.91,28.92,28.84,28.91,205900.0,16.5471,16.5528,16.507,16.5471,205900.0
2005-07-11 10:20:00,28.92,29.0,28.89,28.99,155300.0,16.5528,16.5986,16.5356,16.5929,155300.0
2005-07-11 10:30:00,28.99,29.01,28.95,28.98,121400.0,16.5929,16.6043,16.57,16.5872,121400.0
2005-07-11 10:40:00,28.98,29.04,28.97,29.04,87500.0,16.5872,16.6215,16.5814,16.6215,87500.0
2005-07-11 10:50:00,29.05,29.06,28.96,29.0,214100.0,16.6272,16.6329,16.5757,16.5986,214100.0
2005-07-11 11:00:00,29.01,29.01,28.92,28.94,83500.0,16.6043,16.6043,16.5528,16.5643,83500.0
2005-07-11 11:10:00,28.93,29.03,28.93,29.03,187700.0,16.5585,16.6158,16.5585,16.6158,187700.0
2005-07-11 11:20:00,29.03,29.03,28.98,28.99,114500.0,16.6158,16.6158,16.5872,16.5929,114500.0
2005-07-11 11:30:00,28.99,29.01,28.98,28.99,128100.0,16.5929,16.6043,16.5872,16.5929,128100.0
2005-07-11 11:40:00,28.99,28.99,28.93,28.95,108500.0,16.5929,16.5929,16.5585,16.57,108500.0
2005-07-11 11:50:00,28.94,29.0,28.94,28.99,195800.0,16.5643,16.5986,16.5643,16.5929,195800.0
2005-07-11 12:00:00,29.0,29.01,28.98,29.0,74500.0,16.5986,16.6043,16.5872,16.5986,74500.0
2005-07-11 12:10:00,29.0,29.02,28.98,29.0,58200.0,16.5986,16.61,16.5872,16.5986,58200.0
2005-07-11 12:20:00,28.99,29.0,28.93,28.93,75900.0,16.5929,16.5986,16.5585,16.5585,75900.0
2005-07-11 12:30:00,28.93,28.94,28.92,28.93,60500.0,16.5585,16.5643,16.5528,16.5585,60500.0
2005-07-11 12:40:00,28.93,29.0,28.92,28.97,88500.0,16.5585,16.5986,16.5528,16.5814,88500.0
2005-07-11 12:50:00,28.97,28.97,28.93,28.95,125800.0,16.5814,16.5814,16.5585,16.57,125800.0
2005-07-11 13:00:00,28.95,28.96,28.9,28.92,128400.0,16.57,16.5757,16.5414,16.5528,128400.0
2005-07-11 13:10:00,28.92,28.94,28.91,28.92,84000.0,16.5528,16.5643,16.5471,16.5528,84000.0
2005-07-11 13:20:00,28.93,28.96,28.92,28.96,56800.0,16.5585,16.5757,16.5528,16.5757,56800.0
2005-07-11 13:30:00,28.96,29.01,28.96,28.97,94400.0,16.5757,16.6043,16.5757,16.5814,94400.0
2005-07-11 13:40:00,28.98,29.03,28.97,29.0,142200.0,16.5872,16.6158,16.5814,16.5986,142200.0
2005-07-11 13:50:00,29.0,29.02,29.0,29.01,105600.0,16.5986,16.61,16.5986,16.6043,105600.0
2005-07-11 14:00:00,29.01,29.04,29.0,29.01,60100.0,16.6043,16.6215,16.5986,16.6043,60100.0
2005-07-11 14:10:00,29.01,29.03,29.0,29.0,88900.0,16.6043,16.6158,16.5986,16.5986,88900.0
2005-07-11 14:20:00,29.0,29.01,28.94,28.94,184900.0,16.5986,16.6043,16.5643,16.5643,184900.0
2005-07-11 14:30:00,28.94,29.04,28.94,28.95,143400.0,16.5643,16.6215,16.5643,16.57,143400.0
2005-07-11 14:40:00,28.95,29.01,28.94,28.98,160900.0,16.57,16.6043,16.5643,16.5872,160900.0
2005-07-11 14:50:00,28.98,28.99,28.95,28.99,90400.0,16.5872,16.5929,16.57,16.5929,90400.0
2005-07-11 15:00:00,28.99,29.0,28.95,28.96,82600.0,16.5929,16.5986,16.57,16.5757,82600.0
2005-07-11 15:10:00,28.95,28.99,28.94,28.95,181000.0,16.57,16.5929,16.5643,16.57,181000.0
2005-07-11 15:20:00,28.95,28.95,28.93,28.95,142500.0,16.57,16.57,16.5585,16.57,142500.0
2005-07-11 15:30:00,28.95,29.0,28.94,28.97,133700.0,16.57,16.5986,16.5643,16.5814,133700.0
2005-07-11 15:40:00,28.96,28.99,28.95,28.97,166100.0,16.5757,16.5929,16.57,16.5814,166100.0
2005-07-11 15:50:00,28.98,29.0,28.94,28.98,245700.0,16.5872,16.5986,16.5643,16.5872,245700.0
2005-07-12 09:30:00,29.22,29.22,29.1,29.1,303100.0,16.7245,16.7245,16.6558,16.6558,303100.0
2005-07-12 09:40:00,29.1,29.16,29.09,29.12,179400.0,16.6558,16.6902,16.6501,16.6673,179400.0
2005-07-12 09:50:00,29.11,29.11,29.07,29.08,280700.0,16.6616,16.6616,16.6387,16.6444,280700.0
2005-07-12 10:00:00,29.08,29.1,29.0,29.03,200100.0,16.6444,16.6558,16.5986,16.6158,200100.0
2005-07-12 10:10:00,29.02,29.04,29.01,29.01,57900.0,16.61,16.6215,16.6043,16.6043,57900.0
2005-07-12 10:20:00,29.01,29.04,29.0,29.0,172600.0,16.6043,16.6215,16.5986,16.5986,172600.0
2005-07-12 10:30:00,29.0,29.02,29.0,29.01,157200.0,16.5986,16.61,16.5986,16.6043,157200.0
2005-07-12 10:40:00,29.02,29.03,29.0,29.02,141500.0,16.61,16.6158,16.5986,16.61,141500.0
2005-07-12 10:50:00,29.01,29.05,29.0,29.03,111300.0,16.6043,16.6272,16.5986,16.6158,111300.0
2005-07-12 11:00:00,29.04,29.05,29.0,29.03,98800.0,16.6215,16.6272,16.5986,16.6158,98800.0
2005-07-12 11:10:00,29.02,29.03,29.01,29.02,98400.0,16.61,16.6158,16.6043,16.61,98400.0
2005-07-12 11:20:00,29.02,29.04,29.01,29.02,81600.0,16.61,16.6215,16.6043,16.61,81600.0
2005-07-12 11:30:00,29.03,29.06,29.01,29.04,53400.0,16.6158,16.6329,16.6043,16.6215,53400.0
2005-07-12 11:40:00,29.05,29.05,29.01,29.03,51300.0,16.6272,16.6272,16.6043,16.6158,51300.0
2005-07-12 11:50:00,29.03,29.1,29.03,29.06,642400.0,16.6158,16.6558,16.6158,16.6329,642400.0
2005-07-12 12:00:00,29.07,29.12,29.04,29.1,62100.0,16.6387,16.6673,16.6215,16.6558,62100.0
2005-07-12 12:10:00,29.12,29.15,29.1,29.11,87200.0,16.6673,16.6845,16.6558,16.6616,87200.0
2005-07-12 12:20:00,29.11,29.13,29.09,29.1,55600.0,16.6616,16.673,16.6501,16.6558,55600.0
2005-07-12 12:30:00,29.1,29.11,29.06,29.07,61000.0,16.6558,16.6616,16.6329,16.6387,61000.0
2005-07-12 12:40:00,29.08,29.1,29.07,29.08,26000.0,16.6444,16.6558,16.6387,16.6444,26000.0
2005-07-12 12:50:00,29.08,29.09,29.06,29.06,18000.0,16.6444,16.6501,16.6329,16.6329,18000.0
2005-07-12 13:00:00,29.06,29.08,29.05,29.05,36800.0,16.6329,16.6444,16.6272,16.6272,36800.0
2005-07-12 13:10:00,29.05,29.06,29.03,29.05,31700.0,16.6272,16.6329,16.6158,16.6272,31700.0
2005-07-12 13:20:00,29.05,29.08,29.03,29.06,41900.0,16.6272,16.6444,16.6158,16.6329,41900.0
2005-07-12 13:30:00,29.06,29.08,29.04,29.06,55000.0,16.6329,16.6444,16.6215,16.6329,55000.0
2005-07-12 13:40:00,29.07,29.1,29.05,29.07,63700.0,16.6387,16.6558,16.6272,16.6387,63700.0
2005-07-12 13:50:00,29.07,29.23,29.07,29.22,129000.0,16.6387,16.7302,16.6387,16.7245,129000.0
2005-07-12 14:00:00,29.23,29.23,29.17,29.17,67300.0,16.7302,16.7302,16.6959,16.6959,67300.0
2005-07-12 14:10:00,29.18,29.21,29.17,29.21,71800.0,16.7016,16.7188,16.6959,16.7188,71800.0
2005-07-12 14:20:00,29.21,29.22,29.16,29.17,92500.0,16.7188,16.7245,16.6902,16.6959,92500.0
2005-07-12 14:30:00,29.16,29.18,29.13,29.17,78900.0,16.6902,16.7016,16.673,16.6959,78900.0
2005-07-12 14:40:00,29.17,29.2,29.17,29.17,38000.0,16.6959,16.7131,16.6959,16.6959,38000.0
2005-07-12 14:50:00,29.16,29.17,29.11,29.11,52400.0,16.6902,16.6959,16.6616,16.6616,52400.0
2005-07-12 15:00:00,29.11,29.2,29.09,29.18,324500.0,16.6616,16.7131,16.6501,16.7016,324500.0
2005-07-12 15:10:00,29.19,29.23,29.18,29.22,164600.0,16.7074,16.7302,16.7016,16.7245,164600.0
2005-07-12 15:20:00,29.22,29.25,29.2,29.2,208700.0,16.7245,16.7417,16.7131,16.7131,208700.0
2005-07-12 15:30:00,29.22,29.22,29.18,29.2,291300.0,16.7245,16.7245,16.7016,16.7131,291300.0
2005-07-12 15:40:00,29.2,29.2,29.15,29.18,179400.0,16.7131,16.7131,16.6845,16.7016,179400.0
2005-07-12 15:50:00,29.17,29.2,29.15,29.16,246000.0,16.6959,16.7131,16.6845,16.6902,246000.0
2005-07-13 09:30:00,29.17,29.35,29.16,29.27,297600.0,16.6959,16.7989,16.6902,16.7531,297600.0
2005-07-13 09:40:00,29.26,29.28,29.23,29.25,77200.0,16.7474,16.7589,16.7302,16.7417,77200.0
2005-07-13 09:50:00,29.26,29.27,29.21,29.23,183000.0,16.7474,16.7531,16.7188,16.7302,183000.0
2005-07-13 10:00:00,29.25,29.26,29.23,29.25,120900.0,16.7417,16.7474,16.7302,16.7417,120900.0
2005-07-13 10:10:00,29.25,29.26,29.2,29.21,103600.0,16.7417,16.7474,16.7131,16.7188,103600.0
2005-07-13 10:20:00,29.21,29.25,29.2,29.24,77900.0,16.7188,16.7417,16.7131,16.736,77900.0
2005-07-13 10:30:00,29.25,29.29,29.21,29.26,76100.0,16.7417,16.7646,16.7188,16.7474,76100.0
2005-07-13 10:40:00,29.25,29.28,29.21,29.25,63300.0,16.7417,16.7589,16.7188,16.7417,63300.0
2005-07-13 10:50:00,29.26,29.28,29.25,29.27,97500.0,16.7474,16.7589,16.7417,16.7531,97500.0
2005-07-13 11:00:00,29.26,29.29,29.26,29.28,61800.0,16.7474,16.7646,16.7474,16.7589,61800.0
2005-07-13 11:10:00,29.28,29.31,29.27,29.28,41800.0,16.7589,16.776,16.7531,16.7589,41800.0
2005-07-13 11:20:00,29.29,29.32,29.29,29.31,110300.0,16.7646,16.7818,16.7646,16.776,110300.0
2005-07-13 11:30:00,29.29,29.31,29.28,29.29,152800.0,16.7646,16.776,16.7589,16.7646,152800.0
2005-07-13 11:40:00,29.28,29.32,29.28,29.3,81300.0,16.7589,16.7818,16.7589,16.7703,81300.0
2005-07-13 11:50:00,29.3,29.33,29.29,29.3,224100.0,16.7703,16.7875,16.7646,16.7703,224100.0
2005-07-13 12:00:00,29.31,29.32,29.3,29.32,32800.0,16.776,16.7818,16.7703,16.7818,32800.0
2005-07-13 12:10:00,29.32,29.34,29.31,29.33,63100.0,16.7818,16.7932,16.776,16.7875,63100.0
2005-07-13 12:20:00,29.33,29.35,29.31,29.32,101900.0,16.7875,16.7989,16.776,16.7818,101900.0
2005-07-13 12:30:00,29.33,29.37,29.31,29.36,69400.0,16.7875,16.8104,16.776,16.8047,69400.0
2005-07-13 12:40:00,29.35,29.35,29.3,29.32,55000.0,16.7989,16.7989,16.7703,16.7818,55000.0
2005-07-13 12:50:00,29.32,29.32,29.28,29.3,69900.0,16.7818,16.7818,16.7589,16.7703,69900.0
2005-07-13 13:00:00,29.3,29.31,29.26,29.28,115200.0,16.7703,16.776,16.7474,16.7589,115200.0
2005-07-13 13:10:00,29.28,29.3,29.25,29.29,121400.0,16.7589,16.7703,16.7417,16.7646,121400.0
2005-07-13 13:20:00,29.29,29.29,29.27,29.27,44300.0,16.7646,16.7646,16.7531,16.7531,44300.0
2005-07-13 13:30:00,29.27,29.32,29.26,29.3,80600.0,16.7531,16.7818,16.7474,16.7703,80600.0
2005-07-13 13:40:00,29.29,29.34,29.29,29.33,132100.0,16.7646,16.7932,16.7646,16.7875,132100.0
2005-07-13 13:50:00,29.35,29.37,29.33,29.35,98400.0,16.7989,16.8104,16.7875,16.7989,98400.0
2005-07-13 14:00:00,29.35,29.45,29.34,29.38,121700.0,16.7989,16.8562,16.7932,16.8161,121700.0
2005-07-13 14:10:00,29.38,29.42,29.33,29.36,125600.0,16.8161,16.839,16.7875,16.8047,125600.0
2005-07-13 14:20:00,29.37,29.5,29.37,29.49,297900.0,16.8104,16.8848,16.8104,16.8791,297900.0
2005-07-13 14:30:00,29.49,29.5,29.43,29.44,65600.0,16.8791,16.8848,16.8447,16.8504,65600.0
2005-07-13 14:40:00,29.44,29.52,29.43,29.49,108800.0,16.8504,16.8962,16.8447,16.8791,108800.0
2005-07-13 14:50:00,29.49,29.51,29.45,29.5,185000.0,16.8791,16.8905,16.8562,16.8848,185000.0
2005-07-13 15:00:00,29.5,29.51,29.43,29.46,158300.0,16.8848,16.8905,16.8447,16.8619,158300.0
2005-07-13 15:10:00,29.46,29.5,29.44,29.5,119000.0,16.8619,16.8848,16.8504,16.8848,119000.0
2005-07-13 15:20:00,29.5,29.53,29.47,29.53,165800.0,16.8848,16.902,16.8676,16.902,165800.0
2005-07-13 15:30:00,29.53,29.55,29.48,29.49,157700.0,16.902,16.9134,16.8733,16.8791,157700.0
2005-07-13 15:40:00,29.5,29.55,29.49,29.55,153400.0,16.8848,16.9134,16.8791,16.9134,153400.0
2005-07-13 15:50:00,29.55,29.59,29.53,29.58,477600.0,16.9134,16.9363,16.902,16.9306,477600.0
2005-07-14 09:30:00,29.61,29.77,29.57,29.73,998800.0,16.9477,17.0393,16.9249,17.0164,998800.0
2005-07-14 09:40:00,29.73,29.94,29.72,29.85,1017600.0,17.0164,17.1366,17.0107,17.0851,1017600.0
2005-07-14 09:50:00,29.84,29.85,29.76,29.78,414200.0,17.0794,17.0851,17.0336,17.045,414200.0
2005-07-14 10:00:00,29.78,29.81,29.73,29.74,376400.0,17.045,17.0622,17.0164,17.0222,376400.0
2005-07-14 10:10:00,29.75,29.75,29.63,29.65,338500.0,17.0279,17.0279,16.9592,16.9706,338500.0
2005-07-14 10:20:00,29.65,29.74,29.64,29.69,148300.0,16.9706,17.0222,16.9649,16.9935,148300.0
2005-07-14 10:30:00,29.69,29.76,29.69,29.71,507900.0,16.9935,17.0336,16.9935,17.005,507900.0
2005-07-14 10:40:00,29.7,29.72,29.69,29.71,134100.0,16.9993,17.0107,16.9935,17.005,134100.0
2005-07-14 10:50:00,29.7,29.72,29.68,29.68,143200.0,16.9993,17.0107,16.9878,16.9878,143200.0
2005-07-14 11:00:00,29.69,29.69,29.66,29.67,89700.0,16.9935,16.9935,16.9764,16.9821,89700.0
2005-07-14 11:10:00,29.68,29.69,29.66,29.66,106600.0,16.9878,16.9935,16.9764,16.9764,106600.0
2005-07-14 11:20:00,29.65,29.67,29.62,29.62,134900.0,16.9706,16.9821,16.9535,16.9535,134900.0
2005-07-14 11:30:00,29.62,29.65,29.6,29.64,118800.0,16.9535,16.9706,16.942,16.9649,118800.0
2005-07-14 11:40:00,29.63,29.69,29.63,29.65,118900.0,16.9592,16.9935,16.9592,16.9706,118900.0
2005-07-14 11:50:00,29.65,29.68,29.63,29.66,89900.0,16.9706,16.9878,16.9592,16.9764,89900.0
2005-07-14 12:00:00,29.66,29.72,29.65,29.69,86400.0,16.9764,17.0107,16.9706,16.9935,86400.0
2005-07-14 12:10:00,29.68,29.75,29.66,29.74,102200.0,16.9878,17.0279,16.9764,17.0222,102200.0
2005-07-14 12:20:00,29.73,29.73,29.69,29.7,87100.0,17.0164,17.0164,16.9935,16.9993,87100.0
2005-07-14 12:30:00,29.7,29.71,29.67,29.67,81700.0,16.9993,17.005,16.9821,16.9821,81700.0
2005-07-14 12:40:00,29.67,29.67,29.65,29.65,54600.0,16.9821,16.9821,16.9706,16.9706,54600.0
2005-07-14 12:50:00,29.65,29.65,29.63,29.64,40700.0,16.9706,16.9706,16.9592,16.9649,40700.0
2005-07-14 13:00:00,29.63,29.66,29.63,29.63,101600.0,16.9592,16.9764,16.9592,16.9592,101600.0
2005-07-14 13:10:00,29.63,29.7,29.63,29.68,61100.0,16.9592,16.9993,16.9592,16.9878,61100.0
2005-07-14 13:20:00,29.68,29.68,29.66,29.66,86800.0,16.9878,16.9878,16.9764,16.9764,86800.0
2005-07-14 13:30:00,29.66,29.67,29.61,29.63,129200.0,16.9764,16.9821,16.9477,16.9592,129200.0
2005-07-14 13:40:00,29.62,29.63,29.6,29.61,117400.0,16.9535,16.9592,16.942,16.9477,117400.0
2005-07-14 13:50:00,29.6,29.61,29.57,29.57,142800.0,16.942,16.9477,16.9249,16.9249,142800.0
2005-07-14 14:00:00,29.58,29.63,29.57,29.61,136600.0,16.9306,16.9592,16.9249,16.9477,136600.0
2005-07-14 14:10:00,29.6,29.63,29.6,29.63,54200.0,16.942,16.9592,16.942,16.9592,54200.0
2005-07-14 14:20:00,29.62,29.62,29.59,29.6,91600.0,16.9535,16.9535,16.9363,16.942,91600.0
2005-07-14 14:30:00,29.59,29.65,29.59,29.62,88200.0,16.9363,16.9706,16.9363,16.9535,88200.0
2005-07-14 14:40:00,29.63,29.63,29.59,29.6,119800.0,16.9592,16.9592,16.9363,16.942,119800.0
2005-07-14 14:50:00,29.6,29.63,29.59,29.6,128300.0,16.942,16.9592,16.9363,16.942,128300.0
2005-07-14 15:00:00,29.61,29.68,29.6,29.68,180300.0,16.9477,16.9878,16.942,16.9878,180300.0
2005-07-14 15:10:00,29.72,29.72,29.61,29.61,170100.0,17.0107,17.0107,16.9477,16.9477,170100.0
2005-07-14 15:20:00,29.62,29.64,29.6,29.61,151800.0,16.9535,16.9649,16.942,16.9477,151800.0
2005-07-14 15:30:00,29.6,29.61,29.55,29.55,210700.0,16.942,16.9477,16.9134,16.9134,210700.0
2005-07-14 15:40:00,29.55,29.6,29.54,29.57,211600.0,16.9134,16.942,16.9077,16.9249,211600.0
2005-07-14 15:50:00,29.57,29.62,29.57,29.6,296700.0,16.9249,16.9535,16.9249,16.942,296700.0
2005-07-15 09:30:00,29.92,30.3,29.6,30.28,1421500.0,17.1252,17.3427,16.942,17.3312,1421500.0
2005-07-15 09:40:00,30.3,30.41,30.26,30.4,642300.0,17.3427,17.4056,17.3198,17.3999,642300.0
2005-07-15 09:50:00,30.4,30.45,30.27,30.33,443100.0,17.3999,17.4285,17.3255,17.3598,443100.0
2005-07-15 10:00:00,30.32,30.41,30.2,30.39,465700.0,17.3541,17.4056,17.2854,17.3942,465700.0
2005-07-15 10:10:00,30.43,30.45,30.39,30.44,434600.0,17.4171,17.4285,17.3942,17.4228,434600.0
2005-07-15 10:20:00,30.45,30.66,30.4,30.58,625500.0,17.4285,17.5487,17.3999,17.5029,625500.0
2005-07-15 10:30:00,30.58,30.75,30.52,30.75,335000.0,17.5029,17.6002,17.4686,17.6002,335000.0
2005-07-15 10:40:00,30.75,30.76,30.64,30.75,587800.0,17.6002,17.606,17.5373,17.6002,587800.0
2005-07-15 10:50:00,30.75,30.99,30.74,30.9,1000800.0,17.6002,17.7376,17.5945,17.6861,1000800.0
2005-07-15 11:00:00,30.9,31.07,30.84,30.89,723800.0,17.6861,17.7834,17.6518,17.6804,723800.0
2005-07-15 11:10:00,30.89,30.98,30.76,30.95,421000.0,17.6804,17.7319,17.606,17.7147,421000.0
2005-07-15 11:20:00,30.95,31.01,30.92,30.97,408300.0,17.7147,17.7491,17.6975,17.7262,408300.0
2005-07-15 11:30:00,30.96,30.97,30.75,30.75,285600.0,17.7204,17.7262,17.6002,17.6002,285600.0
2005-07-15 11:40:00,30.76,30.82,30.71,30.79,224000.0,17.606,17.6403,17.5773,17.6231,224000.0
2005-07-15 11:50:00,30.78,30.79,30.75,30.76,81000.0,17.6174,17.6231,17.6002,17.606,81000.0
2005-07-15 12:00:00,30.75,30.84,30.72,30.79,309200.0,17.6002,17.6518,17.5831,17.6231,309200.0
2005-07-15 12:10:00,30.8,30.81,30.74,30.76,254000.0,17.6289,17.6346,17.5945,17.606,254000.0
2005-07-15 12:20:00,30.76,30.76,30.73,30.76,100600.0,17.606,17.606,17.5888,17.606,100600.0
2005-07-15 12:30:00,30.76,30.77,30.74,30.75,72700.0,17.606,17.6117,17.5945,17.6002,72700.0
2005-07-15 12:40:00,30.75,30.76,30.71,30.73,126800.0,17.6002,17.606,17.5773,17.5888,126800.0
2005-07-15 12:50:00,30.74,30.77,30.73,30.75,73500.0,17.5945,17.6117,17.5888,17.6002,73500.0
2005-07-15 13:00:00,30.75,30.77,30.75,30.76,70800.0,17.6002,17.6117,17.6002,17.606,70800.0
2005-07-15 13:10:00,30.77,30.8,30.74,30.75,106600.0,17.6117,17.6289,17.5945,17.6002,106600.0
2005-07-15 13:20:00,30.76,30.76,30.73,30.74,85900.0,17.606,17.606,17.5888,17.5945,85900.0
2005-07-15 13:30:00,30.74,30.82,30.74,30.81,97800.0,17.5945,17.6403,17.5945,17.6346,97800.0
2005-07-15 13:40:00,30.82,30.82,30.79,30.79,105900.0,17.6403,17.6403,17.6231,17.6231,105900.0
2005-07-15 13:50:00,30.79,30.8,30.77,30.77,79600.0,17.6231,17.6289,17.6117,17.6117,79600.0
2005-07-15 14:00:00,30.77,30.85,30.77,30.81,164100.0,17.6117,17.6575,17.6117,17.6346,164100.0
2005-07-15 14:10:00,30.82,30.85,30.8,30.84,125000.0,17.6403,17.6575,17.6289,17.6518,125000.0
2005-07-15 14:20:00,30.83,30.91,30.82,30.89,150600.0,17.646,17.6918,17.6403,17.6804,150600.0
2005-07-15 14:30:00,30.89,30.93,30.87,30.9,143500.0,17.6804,17.7033,17.6689,17.6861,143500.0
2005-07-15 14:40:00,30.91,30.92,30.88,30.88,140700.0,17.6918,17.6975,17.6746,17.6746,140700.0
2005-07-15 14:50:00,30.88,31.05,30.88,30.96,282600.0,17.6746,17.772,17.6746,17.7204,282600.0
2005-07-15 15:00:00,30.96,31.07,30.95,31.07,305700.0,17.7204,17.7834,17.7147,17.7834,305700.0
2005-07-15 15:10:00,31.05,31.07,31.01,31.03,217800.0,17.772,17.7834,17.7491,17.7605,217800.0
2005-07-15 15:20:00,31.01,31.02,30.98,30.98,253300.0,17.7491,17.7548,17.7319,17.7319,253300.0
2005-07-15 15:30:00,30.98,30.98,30.86,30.89,314700.0,17.7319,17.7319,17.6632,17.6804,314700.0
2005-07-15 15:40:00,30.9,30.96,30.85,30.95,417900.0,17.6861,17.7204,17.6575,17.7147,417900.0
2005-07-15 15:50:00,30.94,30.97,30.9,30.97,509800.0,17.709,17.7262,17.6861,17.7262,509800.0
2005-07-18 09:30:00,30.82,30.97,30.76,30.85,391200.0,17.6403,17.7262,17.606,17.6575,391200.0
2005-07-18 09:40:00,30.86,30.87,30.6,30.73,454000.0,17.6632,17.6689,17.5144,17.5888,454000.0
2005-07-18 09:50:00,30.71,30.8,30.66,30.72,188400.0,17.5773,17.6289,17.5487,17.5831,188400.0
2005-07-18 10:00:00,30.73,30.77,30.69,30.71,163400.0,17.5888,17.6117,17.5659,17.5773,163400.0
2005-07-18 10:10:00,30.71,30.74,30.66,30.67,124800.0,17.5773,17.5945,17.5487,17.5545,124800.0
2005-07-18 10:20:00,30.67,30.75,30.66,30.71,119700.0,17.5545,17.6002,17.5487,17.5773,119700.0
2005-07-18 10:30:00,30.7,30.73,30.65,30.65,104000.0,17.5716,17.5888,17.543,17.543,104000.0
2005-07-18 10:40:00,30.65,30.73,30.65,30.7,110800.0,17.543,17.5888,17.543,17.5716,110800.0
2005-07-18 10:50:00,30.7,30.73,30.66,30.7,118500.0,17.5716,17.5888,17.5487,17.5716,118500.0
2005-07-18 11:00:00,30.69,30.74,30.68,30.68,83300.0,17.5659,17.5945,17.5602,17.5602,83300.0
2005-07-18 11:10:00,30.69,30.74,30.68,30.72,150200.0,17.5659,17.5945,17.5602,17.5831,150200.0
2005-07-18 11:20:00,30.72,30.73,30.6,30.62,185200.0,17.5831,17.5888,17.5144,17.5258,185200.0
2005-07-18 11:30:00,30.61,30.68,30.59,30.67,139200.0,17.5201,17.5602,17.5087,17.5545,139200.0
2005-07-18 11:40:00,30.68,30.71,30.68,30.7,56000.0,17.5602,17.5773,17.5602,17.5716,56000.0
2005-07-18 11:50:00,30.69,30.72,30.67,30.72,35500.0,17.5659,17.5831,17.5545,17.5831,35500.0
2005-07-18 12:00:00,30.72,30.85,30.71,30.81,237000.0,17.5831,17.6575,17.5773,17.6346,237000.0
2005-07-18 12:10:00,30.81,30.88,30.81,30.87,118500.0,17.6346,17.6746,17.6346,17.6689,118500.0
2005-07-18 12:20:00,30.87,30.91,30.83,30.87,69900.0,17.6689,17.6918,17.646,17.6689,69900.0
2005-07-18 12:30:00,30.88,30.9,30.84,30.88,31500.0,17.6746,17.6861,17.6518,17.6746,31500.0
2005-07-18 12:40:00,30.87,30.9,30.85,30.9,39100.0,17.6689,17.6861,17.6575,17.6861,39100.0
2005-07-18 12:50:00,30.88,30.94,30.85,30.88,79600.0,17.6746,17.709,17.6575,17.6746,79600.0
2005-07-18 13:00:00,30.9,30.95,30.86,30.9,196900.0,17.6861,17.7147,17.6632,17.6861,196900.0
2005-07-18 13:10:00,30.9,30.9,30.83,30.85,76300.0,17.6861,17.6861,17.646,17.6575,76300.0
2005-07-18 13:20:00,30.85,30.9,30.85,30.88,75100.0,17.6575,17.6861,17.6575,17.6746,75100.0
2005-07-18 13:30:00,30.88,30.93,30.88,30.91,66500.0,17.6746,17.7033,17.6746,17.6918,66500.0
2005-07-18 13:40:00,30.91,30.93,30.88,30.88,117500.0,17.6918,17.7033,17.6746,17.6746,117500.0
2005-07-18 13:50:00,30.89,30.93,30.89,30.91,78300.0,17.6804,17.7033,17.6804,17.6918,78300.0
2005-07-18 14:00:00,30.91,30.95,30.89,30.94,87700.0,17.6918,17.7147,17.6804,17.709,87700.0
2005-07-18 14:10:00,30.93,30.94,30.9,30.9,60200.0,17.7033,17.709,17.6861,17.6861,60200.0
2005-07-18 14:20:00,30.9,30.91,30.88,30.9,63100.0,17.6861,17.6918,17.6746,17.6861,63100.0
2005-07-18 14:30:00,30.89,30.95,30.89,30.93,113700.0,17.6804,17.7147,17.6804,17.7033,113700.0
2005-07-18 14:40:00,30.93,30.95,30.92,30.93,88200.0,17.7033,17.7147,17.6975,17.7033,88200.0
2005-07-18 14:50:00,30.93,30.96,30.93,30.94,82000.0,17.7033,17.7204,17.7033,17.709,82000.0
2005-07-18 15:00:00,30.95,30.96,30.93,30.93,80000.0,17.7147,17.7204,17.7033,17.7033,80000.0
2005-07-18 15:10:00,30.93,30.95,30.9,30.95,86200.0,17.7033,17.7147,17.6861,17.7147,86200.0
2005-07-18 15:20:00,30.95,30.95,30.8,30.81,156700.0,17.7147,17.7147,17.6289,17.6346,156700.0
2005-07-18 15:30:00,30.81,30.86,30.79,30.85,156400.0,17.6346,17.6632,17.6231,17.6575,156400.0
2005-07-18 15:40:00,30.86,30.91,30.85,30.9,151400.0,17.6632,17.6918,17.6575,17.6861,151400.0
2005-07-18 15:50:00,30.9,30.93,30.87,30.91,350600.0,17.6861,17.7033,17.6689,17.6918,350600.0
2005-07-19 09:30:00,30.89,30.95,30.79,30.81,217700.0,17.6804,17.7147,17.6231,17.6346,217700.0
2005-07-19 09:40:00,30.83,30.96,30.8,30.87,333700.0,17.646,17.7204,17.6289,17.6689,333700.0
2005-07-19 09:50:00,30.85,30.9,30.84,30.88,102500.0,17.6575,17.6861,17.6518,17.6746,102500.0
2005-07-19 10:00:00,30.87,30.87,30.8,30.84,166600.0,17.6689,17.6689,17.6289,17.6518,166600.0
2005-07-19 10:10:00,30.85,30.85,30.79,30.8,167700.0,17.6575,17.6575,17.6231,17.6289,167700.0
2005-07-19 10:20:00,30.79,30.89,30.78,30.84,199200.0,17.6231,17.6804,17.6174,17.6518,199200.0
2005-07-19 10:30:00,30.84,30.85,30.78,30.79,93100.0,17.6518,17.6575,17.6174,17.6231,93100.0
2005-07-19 10:40:00,30.79,30.83,30.75,30.79,123300.0,17.6231,17.646,17.6002,17.6231,123300.0
2005-07-19 10:50:00,30.79,30.85,30.75,30.76,253000.0,17.6231,17.6575,17.6002,17.606,253000.0
2005-07-19 11:00:00,30.76,30.81,30.75,30.81,57100.0,17.606,17.6346,17.6002,17.6346,57100.0
2005-07-19 11:10:00,30.8,30.81,30.77,30.81,125400.0,17.6289,17.6346,17.6117,17.6346,125400.0
2005-07-19 11:20:00,30.8,30.81,30.78,30.79,53800.0,17.6289,17.6346,17.6174,17.6231,53800.0
2005-07-19 11:30:00,30.79,30.8,30.79,30.79,29800.0,17.6231,17.6289,17.6231,17.6231,29800.0
2005-07-19 11:40:00,30.79,30.8,30.74,30.77,81100.0,17.6231,17.6289,17.5945,17.6117,81100.0
2005-07-19 11:50:00,30.77,30.79,30.75,30.78,42700.0,17.6117,17.6231,17.6002,17.6174,42700.0
2005-07-19 12:00:00,30.76,30.78,30.74,30.76,47700.0,17.606,17.6174,17.5945,17.606,47700.0
2005-07-19 12:10:00,30.75,30.78,30.74,30.75,44200.0,17.6002,17.6174,17.5945,17.6002,44200.0
2005-07-19 12:20:00,30.75,30.78,30.75,30.75,32800.0,17.6002,17.6174,17.6002,17.6002,32800.0
2005-07-19 12:30:00,30.76,30.79,30.75,30.75,38300.0,17.606,17.6231,17.6002,17.6002,38300.0
2005-07-19 12:40:00,30.75,30.78,30.75,30.78,33400.0,17.6002,17.6174,17.6002,17.6174,33400.0
2005-07-19 12:50:00,30.77,30.82,30.77,30.79,76100.0,17.6117,17.6403,17.6117,17.6231,76100.0
2005-07-19 13:00:00,30.79,30.84,30.79,30.8,68800.0,17.6231,17.6518,17.6231,17.6289,68800.0
2005-07-19 13:10:00,30.8,30.81,30.79,30.79,47900.0,17.6289,17.6346,17.6231,17.6231,47900.0
2005-07-19 13:20:00,30.79,30.81,30.78,30.79,48800.0,17.6231,17.6346,17.6174,17.6231,48800.0
2005-07-19 13:30:00,30.8,30.8,30.78,30.79,43100.0,17.6289,17.6289,17.6174,17.6231,43100.0
2005-07-19 13:40:00,30.79,30.79,30.74,30.77,82800.0,17.6231,17.6231,17.5945,17.6117,82800.0
2005-07-19 13:50:00,30.78,30.81,30.77,30.8,47000.0,17.6174,17.6346,17.6117,17.6289,47000.0
2005-07-19 14:00:00,30.79,30.83,30.74,30.79,78200.0,17.6231,17.646,17.5945,17.6231,78200.0
2005-07-19 14:10:00,30.79,30.83,30.78,30.81,51400.0,17.6231,17.646,17.6174,17.6346,51400.0
2005-07-19 14:20:00,30.81,30.86,30.8,30.85,52600.0,17.6346,17.6632,17.6289,17.6575,52600.0
2005-07-19 14:30:00,30.86,30.89,30.84,30.86,96200.0,17.6632,17.6804,17.6518,17.6632,96200.0
2005-07-19 14:40:00,30.86,30.89,30.84,30.85,56500.0,17.6632,17.6804,17.6518,17.6575,56500.0
2005-07-19 14:50:00,30.86,30.88,30.81,30.85,63800.0,17.6632,17.6746,17.6346,17.6575,63800.0
2005-07-19 15:00:00,30.84,30.85,30.8,30.81,47900.0,17.6518,17.6575,17.6289,17.6346,47900.0
2005-07-19 15:10:00,30.8,30.84,30.79,30.82,103900.0,17.6289,17.6518,17.6231,17.6403,103900.0
2005-07-19 15:20:00,30.83,30.87,30.82,30.86,629700.0,17.646,17.6689,17.6403,17.6632,629700.0
2005-07-19 15:30:00,30.86,30.89,30.85,30.88,86300.0,17.6632,17.6804,17.6575,17.6746,86300.0
2005-07-19 15:40:00,30.88,30.88,30.84,30.84,192600.0,17.6746,17.6746,17.6518,17.6518,192600.0
2005-07-19 15:50:00,30.84,30.85,30.83,30.85,291800.0,17.6518,17.6575,17.646,17.6575,291800.0
2005-07-20 09:30:00,30.68,30.84,30.66,30.8,236800.0,17.5602,17.6518,17.5487,17.6289,236800.0
2005-07-20 09:40:00,30.81,30.84,30.7,30.76,89200.0,17.6346,17.6518,17.5716,17.606,89200.0
2005-07-20 09:50:00,30.77,30.77,30.68,30.68,119200.0,17.6117,17.6117,17.5602,17.5602,119200.0
2005-07-20 10:00:00,30.69,30.74,30.59,30.68,194700.0,17.5659,17.5945,17.5087,17.5602,194700.0
2005-07-20 10:10:00,30.68,30.77,30.67,30.68,152800.0,17.5602,17.6117,17.5545,17.5602,152800.0
2005-07-20 10:20:00,30.68,30.74,30.64,30.73,106600.0,17.5602,17.5945,17.5373,17.5888,106600.0
2005-07-20 10:30:00,30.74,30.8,30.7,30.7,163700.0,17.5945,17.6289,17.5716,17.5716,163700.0
2005-07-20 10:40:00,30.7,30.76,30.7,30.7,89600.0,17.5716,17.606,17.5716,17.5716,89600.0
2005-07-20 10:50:00,30.7,30.74,30.66,30.7,87900.0,17.5716,17.5945,17.5487,17.5716,87900.0
2005-07-20 11:00:00,30.69,30.71,30.67,30.69,178500.0,17.5659,17.5773,17.5545,17.5659,178500.0
2005-07-20 11:10:00,30.69,30.73,30.68,30.72,67200.0,17.5659,17.5888,17.5602,17.5831,67200.0
2005-07-20 11:20:00,30.72,30.73,30.69,30.71,78500.0,17.5831,17.5888,17.5659,17.5773,78500.0
2005-07-20 11:30:00,30.71,30.74,30.7,30.71,132000.0,17.5773,17.5945,17.5716,17.5773,132000.0
2005-07-20 11:40:00,30.71,30.73,30.7,30.71,68400.0,17.5773,17.5888,17.5716,17.5773,68400.0
2005-07-20 11:50:00,30.71,30.73,30.71,30.73,32800.0,17.5773,17.5888,17.5773,17.5888,32800.0
2005-07-20 12:00:00,30.72,30.73,30.71,30.72,47500.0,17.5831,17.5888,17.5773,17.5831,47500.0
2005-07-20 12:10:00,30.72,30.73,30.71,30.71,40900.0,17.5831,17.5888,17.5773,17.5773,40900.0
2005-07-20 12:20:00,30.71,30.73,30.71,30.73,100200.0,17.5773,17.5888,17.5773,17.5888,100200.0
2005-07-20 12:30:00,30.72,30.73,30.7,30.7,46300.0,17.5831,17.5888,17.5716,17.5716,46300.0
2005-07-20 12:40:00,30.7,30.75,30.7,30.72,107400.0,17.5716,17.6002,17.5716,17.5831,107400.0
2005-07-20 12:50:00,30.73,30.76,30.72,30.76,172300.0,17.5888,17.606,17.5831,17.606,172300.0
2005-07-20 13:00:00,30.76,30.76,30.72,30.75,76600.0,17.606,17.606,17.5831,17.6002,76600.0
2005-07-20 13:10:00,30.75,30.85,30.75,30.83,250200.0,17.6002,17.6575,17.6002,17.646,250200.0
2005-07-20 13:20:00,30.83,30.89,30.83,30.87,110300.0,17.646,17.6804,17.646,17.6689,110300.0
2005-07-20 13:30:00,30.88,30.99,30.88,30.93,179200.0,17.6746,17.7376,17.6746,17.7033,179200.0
2005-07-20 13:40:00,30.94,30.94,30.89,30.9,46200.0,17.709,17.709,17.6804,17.6861,46200.0
2005-07-20 13:50:00,30.9,30.94,30.85,30.88,149500.0,17.6861,17.709,17.6575,17.6746,149500.0
2005-07-20 14:00:00,30.88,30.9,30.87,30.87,63500.0,17.6746,17.6861,17.6689,17.6689,63500.0
2005-07-20 14:10:00,30.87,30.88,30.84,30.86,69000.0,17.6689,17.6746,17.6518,17.6632,69000.0
2005-07-20 14:20:00,30.86,30.88,30.81,30.85,86600.0,17.6632,17.6746,17.6346,17.6575,86600.0
2005-07-20 14:30:00,30.85,30.89,30.7,30.76,199400.0,17.6575,17.6804,17.5716,17.606,199400.0
2005-07-20 14:40:00,30.75,30.76,30.7,30.73,100900.0,17.6002,17.606,17.5716,17.5888,100900.0
2005-07-20 14:50:00,30.73,30.75,30.7,30.75,102700.0,17.5888,17.6002,17.5716,17.6002,102700.0
2005-07-20 15:00:00,30.75,30.81,30.74,30.8,87100.0,17.6002,17.6346,17.5945,17.6289,87100.0
2005-07-20 15:10:00,30.8,30.8,30.77,30.79,70900.0,17.6289,17.6289,17.6117,17.6231,70900.0
2005-07-20 15:20:00,30.79,30.81,30.78,30.81,104200.0,17.6231,17.6346,17.6174,17.6346,104200.0
2005-07-20 15:30:00,30.81,30.87,30.81,30.87,126600.0,17.6346,17.6689,17.6346,17.6689,126600.0
2005-07-20 15:40:00,30.87,30.9,30.86,30.89,196400.0,17.6689,17.6861,17.6632,17.6804,196400.0
2005-07-20 15:50:00,30.89,30.92,30.87,30.9,278600.0,17.6804,17.6975,17.6689,17.6861,278600.0
2005-07-21 09:30:00,30.5,30.54,30.27,30.49,265900.0,17.4572,17.48,17.3255,17.4514,265900.0
2005-07-21 09:40:00,30.49,30.54,30.35,30.38,278700.0,17.4514,17.48,17.3713,17.3885,278700.0
2005-07-21 09:50:00,30.38,30.5,30.35,30.46,259300.0,17.3885,17.4572,17.3713,17.4343,259300.0
2005-07-21 10:00:00,30.46,30.61,30.45,30.6,160800.0,17.4343,17.5201,17.4285,17.5144,160800.0
2005-07-21 10:10:00,30.6,30.81,30.59,30.69,200100.0,17.5144,17.6346,17.5087,17.5659,200100.0
2005-07-21 10:20:00,30.67,30.73,30.61,30.72,184100.0,17.5545,17.5888,17.5201,17.5831,184100.0
2005-07-21 10:30:00,30.71,30.73,30.61,30.62,153500.0,17.5773,17.5888,17.5201,17.5258,153500.0
2005-07-21 10:40:00,30.63,30.7,30.59,30.63,91100.0,17.5316,17.5716,17.5087,17.5316,91100.0
2005-07-21 10:50:00,30.63,30.65,30.58,30.63,164500.0,17.5316,17.543,17.5029,17.5316,164500.0
2005-07-21 11:00:00,30.63,30.83,30.62,30.83,129200.0,17.5316,17.646,17.5258,17.646,129200.0
2005-07-21 11:10:00,30.83,30.89,30.78,30.8,148900.0,17.646,17.6804,17.6174,17.6289,148900.0
2005-07-21 11:20:00,30.8,30.85,30.8,30.81,59900.0,17.6289,17.6575,17.6289,17.6346,59900.0
2005-07-21 11:30:00,30.81,30.82,30.77,30.79,94200.0,17.6346,17.6403,17.6117,17.6231,94200.0
2005-07-21 11:40:00,30.8,30.88,30.78,30.88,45200.0,17.6289,17.6746,17.6174,17.6746,45200.0
2005-07-21 11:50:00,30.9,30.99,30.85,30.96,186800.0,17.6861,17.7376,17.6575,17.7204,186800.0
2005-07-21 12:00:00,30.95,31.05,30.94,30.95,233200.0,17.7147,17.772,17.709,17.7147,233200.0
2005-07-21 12:10:00,30.95,31.08,30.95,31.07,112300.0,17.7147,17.7891,17.7147,17.7834,112300.0
2005-07-21 12:20:00,31.06,31.14,31.03,31.07,142000.0,17.7777,17.8235,17.7605,17.7834,142000.0
2005-07-21 12:30:00,31.08,31.17,31.06,31.09,131700.0,17.7891,17.8406,17.7777,17.7948,131700.0
2005-07-21 12:40:00,31.1,31.16,31.06,31.15,72000.0,17.8006,17.8349,17.7777,17.8292,72000.0
2005-07-21 12:50:00,31.15,31.22,31.13,31.17,114900.0,17.8292,17.8693,17.8177,17.8406,114900.0
2005-07-21 13:00:00,31.17,31.25,31.17,31.21,113900.0,17.8406,17.8864,17.8406,17.8635,113900.0
2005-07-21 13:10:00,31.22,31.22,31.05,31.1,153800.0,17.8693,17.8693,17.772,17.8006,153800.0
2005-07-21 13:20:00,31.09,31.09,31.04,31.05,61700.0,17.7948,17.7948,17.7662,17.772,61700.0
2005-07-21 13:30:00,31.05,31.12,31.01,31.01,62800.0,17.772,17.812,17.7491,17.7491,62800.0
2005-07-21 13:40:00,31.02,31.05,31.0,31.0,55400.0,17.7548,17.772,17.7433,17.7433,55400.0
2005-07-21 13:50:00,31.0,31.04,31.0,31.01,46300.0,17.7433,17.7662,17.7433,17.7491,46300.0
2005-07-21 14:00:00,31.01,31.02,30.86,30.9,91700.0,17.7491,17.7548,17.6632,17.6861,91700.0
2005-07-21 14:10:00,30.91,30.92,30.84,30.87,46900.0,17.6918,17.6975,17.6518,17.6689,46900.0
2005-07-21 14:20:00,30.87,30.89,30.81,30.84,77900.0,17.6689,17.6804,17.6346,17.6518,77900.0
2005-07-21 14:30:00,30.83,30.86,30.82,30.85,114700.0,17.646,17.6632,17.6403,17.6575,114700.0
2005-07-21 14:40:00,30.85,30.89,30.84,30.85,90100.0,17.6575,17.6804,17.6518,17.6575,90100.0
2005-07-21 14:50:00,30.84,30.85,30.7,30.78,113000.0,17.6518,17.6575,17.5716,17.6174,113000.0
2005-07-21 15:00:00,30.78,30.81,30.74,30.75,92200.0,17.6174,17.6346,17.5945,17.6002,92200.0
2005-07-21 15:10:00,30.75,30.81,30.74,30.78,83000.0,17.6002,17.6346,17.5945,17.6174,83000.0
2005-07-21 15:20:00,30.77,30.79,30.75,30.78,83100.0,17.6117,17.6231,17.6002,17.6174,83100.0
2005-07-21 15:30:00,30.78,30.81,30.74,30.78,139000.0,17.6174,17.6346,17.5945,17.6174,139000.0
2005-07-21 15:40:00,30.78,30.79,30.7,30.75,212100.0,17.6174,17.6231,17.5716,17.6002,212100.0
2005-07-21 15:50:00,30.75,30.78,30.74,30.77,206600.0,17.6002,17.6174,17.5945,17.6117,206600.0
2005-07-22 09:30:00,30.55,30.75,30.51,30.69,212100.0,17.4858,17.6002,17.4629,17.5659,212100.0
2005-07-22 09:40:00,30.7,30.97,30.7,30.88,124400.0,17.5716,17.7262,17.5716,17.6746,124400.0
2005-07-22 09:50:00,30.89,30.95,30.7,30.8,133500.0,17.6804,17.7147,17.5716,17.6289,133500.0
2005-07-22 10:00:00,30.8,30.88,30.78,30.8,77700.0,17.6289,17.6746,17.6174,17.6289,77700.0
2005-07-22 10:10:00,30.81,30.95,30.81,30.84,78900.0,17.6346,17.7147,17.6346,17.6518,78900.0
2005-07-22 10:20:00,30.83,30.85,30.78,30.78,71700.0,17.646,17.6575,17.6174,17.6174,71700.0
2005-07-22 10:30:00,30.78,30.79,30.72,30.73,73300.0,17.6174,17.6231,17.5831,17.5888,73300.0
2005-07-22 10:40:00,30.74,30.74,30.63,30.66,90500.0,17.5945,17.5945,17.5316,17.5487,90500.0
2005-07-22 10:50:00,30.66,30.72,30.56,30.71,108700.0,17.5487,17.5831,17.4915,17.5773,108700.0
2005-07-22 11:00:00,30.71,30.79,30.71,30.78,49800.0,17.5773,17.6231,17.5773,17.6174,49800.0
2005-07-22 11:10:00,30.77,30.8,30.7,30.75,81300.0,17.6117,17.6289,17.5716,17.6002,81300.0
2005-07-22 11:20:00,30.75,30.77,30.71,30.74,70500.0,17.6002,17.6117,17.5773,17.5945,70500.0
2005-07-22 11:30:00,30.73,30.77,30.71,30.72,51500.0,17.5888,17.6117,17.5773,17.5831,51500.0
2005-07-22 11:40:00,30.72,30.75,30.71,30.74,27100.0,17.5831,17.6002,17.5773,17.5945,27100.0
2005-07-22 11:50:00,30.74,30.75,30.71,30.72,23700.0,17.5945,17.6002,17.5773,17.5831,23700.0
2005-07-22 12:00:00,30.72,30.73,30.65,30.65,38800.0,17.5831,17.5888,17.543,17.543,38800.0
2005-07-22 12:10:00,30.65,30.69,30.65,30.67,36600.0,17.543,17.5659,17.543,17.5545,36600.0
2005-07-22 12:20:00,30.67,30.71,30.64,30.71,123800.0,17.5545,17.5773,17.5373,17.5773,123800.0
2005-07-22 12:30:00,30.71,30.71,30.63,30.65,28500.0,17.5773,17.5773,17.5316,17.543,28500.0
2005-07-22 12:40:00,30.64,30.69,30.62,30.67,157400.0,17.5373,17.5659,17.5258,17.5545,157400.0
2005-07-22 12:50:00,30.67,30.71,30.65,30.67,54800.0,17.5545,17.5773,17.543,17.5545,54800.0
2005-07-22 13:00:00,30.68,30.74,30.68,30.71,60300.0,17.5602,17.5945,17.5602,17.5773,60300.0
2005-07-22 13:10:00,30.71,30.76,30.71,30.75,50400.0,17.5773,17.606,17.5773,17.6002,50400.0
2005-07-22 13:20:00,30.75,30.75,30.7,30.75,50500.0,17.6002,17.6002,17.5716,17.6002,50500.0
2005-07-22 13:30:00,30.75,30.79,30.75,30.78,25000.0,17.6002,17.6231,17.6002,17.6174,25000.0
2005-07-22 13:40:00,30.79,30.79,30.78,30.79,21900.0,17.6231,17.6231,17.6174,17.6231,21900.0
2005-07-22 13:50:00,30.79,30.82,30.78,30.8,69900.0,17.6231,17.6403,17.6174,17.6289,69900.0
2005-07-22 14:00:00,30.81,30.82,30.77,30.8,97100.0,17.6346,17.6403,17.6117,17.6289,97100.0
2005-07-22 14:10:00,30.8,30.82,30.8,30.81,32900.0,17.6289,17.6403,17.6289,17.6346,32900.0
2005-07-22 14:20:00,30.82,30.83,30.8,30.8,47800.0,17.6403,17.646,17.6289,17.6289,47800.0
2005-07-22 14:30:00,30.8,30.84,30.75,30.84,154900.0,17.6289,17.6518,17.6002,17.6518,154900.0
2005-07-22 14:40:00,30.84,30.9,30.83,30.84,95500.0,17.6518,17.6861,17.646,17.6518,95500.0
2005-07-22 14:50:00,30.84,30.85,30.8,30.84,77200.0,17.6518,17.6575,17.6289,17.6518,77200.0
2005-07-22 15:00:00,30.84,30.91,30.81,30.84,197500.0,17.6518,17.6918,17.6346,17.6518,197500.0
2005-07-22 15:10:00,30.84,30.85,30.76,30.77,88300.0,17.6518,17.6575,17.606,17.6117,88300.0
2005-07-22 15:20:00,30.77,30.9,30.74,30.9,91600.0,17.6117,17.6861,17.5945,17.6861,91600.0
2005-07-22 15:30:00,30.9,30.92,30.81,30.88,253500.0,17.6861,17.6975,17.6346,17.6746,253500.0
2005-07-22 15:40:00,30.89,30.95,30.88,30.95,134000.0,17.6804,17.7147,17.6746,17.7147,134000.0
2005-07-22 15:50:00,30.96,30.97,30.89,30.93,242500.0,17.7204,17.7262,17.6804,17.7033,242500.0
2005-07-25 09:30:00,30.64,30.7,30.49,30.59,333900.0,17.5373,17.5716,17.4514,17.5087,333900.0
2005-07-25 09:40:00,30.59,30.68,30.52,30.57,185100.0,17.5087,17.5602,17.4686,17.4972,185100.0
2005-07-25 09:50:00,30.58,30.74,30.58,30.73,55300.0,17.5029,17.5945,17.5029,17.5888,55300.0
2005-07-25 10:00:00,30.74,30.8,30.63,30.63,100400.0,17.5945,17.6289,17.5316,17.5316,100400.0
2005-07-25 10:10:00,30.63,30.67,30.55,30.66,114500.0,17.5316,17.5545,17.4858,17.5487,114500.0
2005-07-25 10:20:00,30.65,30.68,30.57,30.64,104400.0,17.543,17.5602,17.4972,17.5373,104400.0
2005-07-25 10:30:00,30.65,30.67,30.59,30.66,127000.0,17.543,17.5545,17.5087,17.5487,127000.0
2005-07-25 10:40:00,30.65,30.75,30.63,30.72,152300.0,17.543,17.6002,17.5316,17.5831,152300.0
2005-07-25 10:50:00,30.73,30.75,30.69,30.72,66300.0,17.5888,17.6002,17.5659,17.5831,66300.0
2005-07-25 11:00:00,30.73,30.74,30.61,30.63,101700.0,17.5888,17.5945,17.5201,17.5316,101700.0
2005-07-25 11:10:00,30.63,30.66,30.6,30.63,112400.0,17.5316,17.5487,17.5144,17.5316,112400.0
2005-07-25 11:20:00,30.64,30.68,30.64,30.66,71900.0,17.5373,17.5602,17.5373,17.5487,71900.0
2005-07-25 11:30:00,30.66,30.69,30.64,30.66,140600.0,17.5487,17.5659,17.5373,17.5487,140600.0
2005-07-25 11:40:00,30.66,30.7,30.65,30.65,79900.0,17.5487,17.5716,17.543,17.543,79900.0
2005-07-25 11:50:00,30.65,30.7,30.64,30.69,119900.0,17.543,17.5716,17.5373,17.5659,119900.0
2005-07-25 12:00:00,30.69,30.73,30.69,30.72,79900.0,17.5659,17.5888,17.5659,17.5831,79900.0
2005-07-25 12:10:00,30.72,30.72,30.69,30.69,44800.0,17.5831,17.5831,17.5659,17.5659,44800.0
2005-07-25 12:20:00,30.7,30.72,30.68,30.68,69100.0,17.5716,17.5831,17.5602,17.5602,69100.0
2005-07-25 12:30:00,30.7,30.7,30.66,30.69,40200.0,17.5716,17.5716,17.5487,17.5659,40200.0
2005-07-25 12:40:00,30.69,30.73,30.69,30.71,50700.0,17.5659,17.5888,17.5659,17.5773,50700.0
2005-07-25 12:50:00,30.71,30.72,30.65,30.66,69300.0,17.5773,17.5831,17.543,17.5487,69300.0
2005-07-25 13:00:00,30.65,30.68,30.64,30.66,95500.0,17.543,17.5602,17.5373,17.5487,95500.0
2005-07-25 13:10:00,30.66,30.68,30.65,30.66,47800.0,17.5487,17.5602,17.543,17.5487,47800.0
2005-07-25 13:20:00,30.67,30.7,30.67,30.68,43300.0,17.5545,17.5716,17.5545,17.5602,43300.0
2005-07-25 13:30:00,30.69,30.7,30.68,30.7,49400.0,17.5659,17.5716,17.5602,17.5716,49400.0
2005-07-25 13:40:00,30.69,30.71,30.67,30.67,277300.0,17.5659,17.5773,17.5545,17.5545,277300.0
2005-07-25 13:50:00,30.67,30.68,30.65,30.65,45900.0,17.5545,17.5602,17.543,17.543,45900.0
2005-07-25 14:00:00,30.65,30.67,30.62,30.64,75600.0,17.543,17.5545,17.5258,17.5373,75600.0
2005-07-25 14:10:00,30.64,30.66,30.6,30.66,70600.0,17.5373,17.5487,17.5144,17.5487,70600.0
2005-07-25 14:20:00,30.66,30.69,30.65,30.65,73300.0,17.5487,17.5659,17.543,17.543,73300.0
2005-07-25 14:30:00,30.65,30.66,30.61,30.66,113700.0,17.543,17.5487,17.5201,17.5487,113700.0
2005-07-25 14:40:00,30.65,30.67,30.63,30.65,95000.0,17.543,17.5545,17.5316,17.543,95000.0
2005-07-25 14:50:00,30.65,30.67,30.62,30.64,167300.0,17.543,17.5545,17.5258,17.5373,167300.0
2005-07-25 15:00:00,30.64,30.67,30.63,30.65,81900.0,17.5373,17.5545,17.5316,17.543,81900.0
2005-07-25 15:10:00,30.64,30.66,30.63,30.64,86600.0,17.5373,17.5487,17.5316,17.5373,86600.0
2005-07-25 15:20:00,30.65,30.66,30.63,30.64,88900.0,17.543,17.5487,17.5316,17.5373,88900.0
2005-07-25 15:30:00,30.64,30.65,30.61,30.65,117400.0,17.5373,17.543,17.5201,17.543,117400.0
2005-07-25 15:40:00,30.65,30.66,30.62,30.63,131300.0,17.543,17.5487,17.5258,17.5316,131300.0
2005-07-25 15:50:00,30.63,30.66,30.62,30.63,317300.0,17.5316,17.5487,17.5258,17.5316,317300.0
2005-07-26 09:30:00,30.63,30.77,30.62,30.63,244800.0,17.5316,17.6117,17.5258,17.5316,244800.0
2005-07-26 09:40:00,30.63,30.73,30.63,30.65,147500.0,17.5316,17.5888,17.5316,17.543,147500.0
2005-07-26 09:50:00,30.65,30.74,30.65,30.7,126700.0,17.543,17.5945,17.543,17.5716,126700.0
2005-07-26 10:00:00,30.69,30.69,30.56,30.58,137400.0,17.5659,17.5659,17.4915,17.5029,137400.0
2005-07-26 10:10:00,30.58,30.69,30.56,30.69,154700.0,17.5029,17.5659,17.4915,17.5659,154700.0
2005-07-26 10:20:00,30.67,30.69,30.64,30.68,51500.0,17.5545,17.5659,17.5373,17.5602,51500.0
2005-07-26 10:30:00,30.68,30.7,30.58,30.67,108100.0,17.5602,17.5716,17.5029,17.5545,108100.0
2005-07-26 10:40:00,30.68,30.71,30.63,30.67,62000.0,17.5602,17.5773,17.5316,17.5545,62000.0
2005-07-26 10:50:00,30.66,30.73,30.65,30.72,77100.0,17.5487,17.5888,17.543,17.5831,77100.0
2005-07-26 11:00:00,30.72,30.74,30.71,30.71,46300.0,17.5831,17.5945,17.5773,17.5773,46300.0
2005-07-26 11:10:00,30.72,30.72,30.6,30.61,55400.0,17.5831,17.5831,17.5144,17.5201,55400.0
2005-07-26 11:20:00,30.61,30.67,30.6,30.67,69700.0,17.5201,17.5545,17.5144,17.5545,69700.0
2005-07-26 11:30:00,30.66,30.69,30.61,30.62,61200.0,17.5487,17.5659,17.5201,17.5258,61200.0
2005-07-26 11:40:00,30.62,30.62,30.56,30.56,83000.0,17.5258,17.5258,17.4915,17.4915,83000.0
2005-07-26 11:50:00,30.56,30.57,30.55,30.57,81400.0,17.4915,17.4972,17.4858,17.4972,81400.0
2005-07-26 12:00:00,30.56,30.57,30.52,30.52,52400.0,17.4915,17.4972,17.4686,17.4686,52400.0
2005-07-26 12:10:00,30.53,30.53,30.47,30.47,74900.0,17.4743,17.4743,17.44,17.44,74900.0
2005-07-26 12:20:00,30.47,30.5,30.37,30.38,78700.0,17.44,17.4572,17.3827,17.3885,78700.0
2005-07-26 12:30:00,30.38,30.4,30.37,30.38,92800.0,17.3885,17.3999,17.3827,17.3885,92800.0
2005-07-26 12:40:00,30.38,30.39,30.33,30.34,78600.0,17.3885,17.3942,17.3598,17.3656,78600.0
2005-07-26 12:50:00,30.34,30.34,30.3,30.31,124800.0,17.3656,17.3656,17.3427,17.3484,124800.0
2005-07-26 13:00:00,30.31,30.36,30.3,30.31,108700.0,17.3484,17.377,17.3427,17.3484,108700.0
2005-07-26 13:10:00,30.32,30.4,30.31,30.4,84000.0,17.3541,17.3999,17.3484,17.3999,84000.0
2005-07-26 13:20:00,30.4,30.42,30.38,30.39,41500.0,17.3999,17.4114,17.3885,17.3942,41500.0
2005-07-26 13:30:00,30.38,30.42,30.34,30.42,68600.0,17.3885,17.4114,17.3656,17.4114,68600.0
2005-07-26 13:40:00,30.41,30.45,30.4,30.41,86000.0,17.4056,17.4285,17.3999,17.4056,86000.0
2005-07-26 13:50:00,30.42,30.43,30.4,30.42,64000.0,17.4114,17.4171,17.3999,17.4114,64000.0
2005-07-26 14:00:00,30.42,30.45,30.39,30.42,70500.0,17.4114,17.4285,17.3942,17.4114,70500.0
2005-07-26 14:10:00,30.42,30.43,30.39,30.41,78900.0,17.4114,17.4171,17.3942,17.4056,78900.0
2005-07-26 14:20:00,30.41,30.43,30.38,30.38,70500.0,17.4056,17.4171,17.3885,17.3885,70500.0
2005-07-26 14:30:00,30.39,30.42,30.38,30.42,83700.0,17.3942,17.4114,17.3885,17.4114,83700.0
2005-07-26 14:40:00,30.41,30.48,30.41,30.48,97500.0,17.4056,17.4457,17.4056,17.4457,97500.0
2005-07-26 14:50:00,30.48,30.5,30.47,30.48,73500.0,17.4457,17.4572,17.44,17.4457,73500.0
2005-07-26 15:00:00,30.48,30.48,30.39,30.41,82900.0,17.4457,17.4457,17.3942,17.4056,82900.0
2005-07-26 15:10:00,30.41,30.45,30.41,30.45,105700.0,17.4056,17.4285,17.4056,17.4285,105700.0
2005-07-26 15:20:00,30.45,30.46,30.44,30.45,82100.0,17.4285,17.4343,17.4228,17.4285,82100.0
2005-07-26 15:30:00,30.45,30.46,30.4,30.41,139600.0,17.4285,17.4343,17.3999,17.4056,139600.0
2005-07-26 15:40:00,30.41,30.41,30.37,30.38,146100.0,17.4056,17.4056,17.3827,17.3885,146100.0
2005-07-26 15:50:00,30.38,30.39,30.32,30.35,313800.0,17.3885,17.3942,17.3541,17.3713,313800.0
2005-07-27 09:30:00,30.35,30.37,30.17,30.35,240900.0,17.3713,17.3827,17.2683,17.3713,240900.0
2005-07-27 09:40:00,30.35,30.43,30.35,30.39,174000.0,17.3713,17.4171,17.3713,17.3942,174000.0
2005-07-27 09:50:00,30.4,30.42,30.26,30.27,121600.0,17.3999,17.4114,17.3198,17.3255,121600.0
2005-07-27 10:00:00,30.27,30.28,30.19,30.19,96000.0,17.3255,17.3312,17.2797,17.2797,96000.0
2005-07-27 10:10:00,30.19,30.23,30.15,30.15,138400.0,17.2797,17.3026,17.2568,17.2568,138400.0
2005-07-27 10:20:00,30.16,30.2,30.15,30.19,116000.0,17.2625,17.2854,17.2568,17.2797,116000.0
2005-07-27 10:30:00,30.19,30.23,30.17,30.23,85600.0,17.2797,17.3026,17.2683,17.3026,85600.0
2005-07-27 10:40:00,30.22,30.23,30.17,30.18,94400.0,17.2969,17.3026,17.2683,17.274,94400.0
2005-07-27 10:50:00,30.17,30.18,30.15,30.16,83300.0,17.2683,17.274,17.2568,17.2625,83300.0
2005-07-27 11:00:00,30.17,30.18,30.15,30.17,89100.0,17.2683,17.274,17.2568,17.2683,89100.0
2005-07-27 11:10:00,30.17,30.17,30.15,30.15,85400.0,17.2683,17.2683,17.2568,17.2568,85400.0
2005-07-27 11:20:00,30.17,30.19,30.16,30.18,62100.0,17.2683,17.2797,17.2625,17.274,62100.0
2005-07-27 11:30:00,30.19,30.23,30.18,30.22,69000.0,17.2797,17.3026,17.274,17.2969,69000.0
2005-07-27 11:40:00,30.22,30.24,30.2,30.21,60200.0,17.2969,17.3083,17.2854,17.2912,60200.0
2005-07-27 11:50:00,30.2,30.21,30.18,30.18,65600.0,17.2854,17.2912,17.274,17.274,65600.0
2005-07-27 12:00:00,30.18,30.24,30.17,30.22,126200.0,17.274,17.3083,17.2683,17.2969,126200.0
2005-07-27 12:10:00,30.22,30.22,30.17,30.18,381200.0,17.2969,17.2969,17.2683,17.274,381200.0
2005-07-27 12:20:00,30.19,30.19,30.12,30.12,125900.0,17.2797,17.2797,17.2397,17.2397,125900.0
2005-07-27 12:30:00,30.12,30.13,30.04,30.04,112200.0,17.2397,17.2454,17.1939,17.1939,112200.0
2005-07-27 12:40:00,30.04,30.13,30.04,30.13,70100.0,17.1939,17.2454,17.1939,17.2454,70100.0
2005-07-27 12:50:00,30.13,30.13,30.09,30.12,58300.0,17.2454,17.2454,17.2225,17.2397,58300.0
2005-07-27 13:00:00,30.11,30.18,30.11,30.17,156600.0,17.2339,17.274,17.2339,17.2683,156600.0
2005-07-27 13:10:00,30.18,30.2,30.11,30.11,125000.0,17.274,17.2854,17.2339,17.2339,125000.0
2005-07-27 13:20:00,30.12,30.15,30.1,30.14,50400.0,17.2397,17.2568,17.2282,17.2511,50400.0
2005-07-27 13:30:00,30.15,30.16,30.13,30.14,76200.0,17.2568,17.2625,17.2454,17.2511,76200.0
2005-07-27 13:40:00,30.13,30.18,30.13,30.14,80600.0,17.2454,17.274,17.2454,17.2511,80600.0
2005-07-27 13:50:00,30.14,30.16,30.13,30.13,88100.0,17.2511,17.2625,17.2454,17.2454,88100.0
2005-07-27 14:00:00,30.13,30.14,30.1,30.12,119900.0,17.2454,17.2511,17.2282,17.2397,119900.0
2005-07-27 14:10:00,30.12,30.17,30.11,30.17,160600.0,17.2397,17.2683,17.2339,17.2683,160600.0
2005-07-27 14:20:00,30.15,30.2,30.15,30.2,95000.0,17.2568,17.2854,17.2568,17.2854,95000.0
2005-07-27 14:30:00,30.19,30.21,30.16,30.17,96600.0,17.2797,17.2912,17.2625,17.2683,96600.0
2005-07-27 14:40:00,30.18,30.2,30.16,30.17,154400.0,17.274,17.2854,17.2625,17.2683,154400.0
2005-07-27 14:50:00,30.18,30.19,30.07,30.1,288300.0,17.274,17.2797,17.211,17.2282,288300.0
2005-07-27 15:00:00,30.1,30.2,30.09,30.19,147500.0,17.2282,17.2854,17.2225,17.2797,147500.0
2005-07-27 15:10:00,30.18,30.19,29.97,30.08,615500.0,17.274,17.2797,17.1538,17.2168,615500.0
2005-07-27 15:20:00,30.08,30.15,30.07,30.14,299900.0,17.2168,17.2568,17.211,17.2511,299900.0
2005-07-27 15:30:00,30.15,30.21,30.13,30.19,209600.0,17.2568,17.2912,17.2454,17.2797,209600.0
2005-07-27 15:40:00,30.19,30.19,30.13,30.18,228900.0,17.2797,17.2797,17.2454,17.274,228900.0
2005-07-27 15:50:00,30.18,30.18,30.07,30.08,528400.0,17.274,17.274,17.211,17.2168,528400.0
2005-07-28 09:30:00,30.1,30.2,30.1,30.1,188500.0,17.2282,17.2854,17.2282,17.2282,188500.0
2005-07-28 09:40:00,30.11,30.22,30.1,30.22,151400.0,17.2339,17.2969,17.2282,17.2969,151400.0
2005-07-28 09:50:00,30.22,30.22,30.19,30.21,111300.0,17.2969,17.2969,17.2797,17.2912,111300.0
2005-07-28 10:00:00,30.21,30.24,30.19,30.22,95400.0,17.2912,17.3083,17.2797,17.2969,95400.0
2005-07-28 10:10:00,30.22,30.22,30.14,30.14,111100.0,17.2969,17.2969,17.2511,17.2511,111100.0
2005-07-28 10:20:00,30.14,30.18,30.13,30.16,86300.0,17.2511,17.274,17.2454,17.2625,86300.0
2005-07-28 10:30:00,30.18,30.21,30.16,30.19,89900.0,17.274,17.2912,17.2625,17.2797,89900.0
2005-07-28 10:40:00,30.19,30.22,30.16,30.17,69400.0,17.2797,17.2969,17.2625,17.2683,69400.0
2005-07-28 10:50:00,30.16,30.16,30.12,30.14,74600.0,17.2625,17.2625,17.2397,17.2511,74600.0
2005-07-28 11:00:00,30.14,30.18,30.13,30.15,107300.0,17.2511,17.274,17.2454,17.2568,107300.0
2005-07-28 11:10:00,30.14,30.19,30.14,30.18,96400.0,17.2511,17.2797,17.2511,17.274,96400.0
2005-07-28 11:20:00,30.17,30.19,30.17,30.17,71400.0,17.2683,17.2797,17.2683,17.2683,71400.0
2005-07-28 11:30:00,30.16,30.18,30.13,30.15,128900.0,17.2625,17.274,17.2454,17.2568,128900.0
2005-07-28 11:40:00,30.15,30.27,30.15,30.27,203500.0,17.2568,17.3255,17.2568,17.3255,203500.0
2005-07-28 11:50:00,30.27,30.27,30.26,30.27,47500.0,17.3255,17.3255,17.3198,17.3255,47500.0
2005-07-28 12:00:00,30.27,30.28,30.26,30.26,67200.0,17.3255,17.3312,17.3198,17.3198,67200.0
2005-07-28 12:10:00,30.26,30.27,30.25,30.26,56800.0,17.3198,17.3255,17.3141,17.3198,56800.0
2005-07-28 12:20:00,30.26,30.27,30.25,30.26,48300.0,17.3198,17.3255,17.3141,17.3198,48300.0
2005-07-28 12:30:00,30.25,30.28,30.25,30.27,113100.0,17.3141,17.3312,17.3141,17.3255,113100.0
2005-07-28 12:40:00,30.27,30.27,30.22,30.22,93500.0,17.3255,17.3255,17.2969,17.2969,93500.0
2005-07-28 12:50:00,30.22,30.23,30.21,30.21,54400.0,17.2969,17.3026,17.2912,17.2912,54400.0
2005-07-28 13:00:00,30.22,30.25,30.21,30.25,83800.0,17.2969,17.3141,17.2912,17.3141,83800.0
2005-07-28 13:10:00,30.24,30.27,30.22,30.23,78300.0,17.3083,17.3255,17.2969,17.3026,78300.0
2005-07-28 13:20:00,30.23,30.34,30.23,30.3,148600.0,17.3026,17.3656,17.3026,17.3427,148600.0
2005-07-28 13:30:00,30.3,30.35,30.25,30.34,93600.0,17.3427,17.3713,17.3141,17.3656,93600.0
2005-07-28 13:40:00,30.34,30.42,30.34,30.39,162100.0,17.3656,17.4114,17.3656,17.3942,162100.0
2005-07-28 13:50:00,30.4,30.41,30.31,30.31,80900.0,17.3999,17.4056,17.3484,17.3484,80900.0
2005-07-28 14:00:00,30.3,30.34,30.28,30.33,102900.0,17.3427,17.3656,17.3312,17.3598,102900.0
2005-07-28 14:10:00,30.34,30.39,30.31,30.32,101900.0,17.3656,17.3942,17.3484,17.3541,101900.0
2005-07-28 14:20:00,30.32,30.32,30.3,30.3,41200.0,17.3541,17.3541,17.3427,17.3427,41200.0
2005-07-28 14:30:00,30.31,30.37,30.3,30.35,83700.0,17.3484,17.3827,17.3427,17.3713,83700.0
2005-07-28 14:40:00,30.34,30.36,30.31,30.31,81900.0,17.3656,17.377,17.3484,17.3484,81900.0
2005-07-28 14:50:00,30.32,30.44,30.3,30.41,161900.0,17.3541,17.4228,17.3427,17.4056,161900.0
2005-07-28 15:00:00,30.42,30.44,30.38,30.4,124300.0,17.4114,17.4228,17.3885,17.3999,124300.0
2005-07-28 15:10:00,30.39,30.4,30.35,30.36,191900.0,17.3942,17.3999,17.3713,17.377,191900.0
2005-07-28 15:20:00,30.36,30.36,30.32,30.35,188500.0,17.377,17.377,17.3541,17.3713,188500.0
2005-07-28 15:30:00,30.35,30.35,30.29,30.29,110400.0,17.3713,17.3713,17.337,17.337,110400.0
2005-07-28 15:40:00,30.29,30.32,30.26,30.3,135700.0,17.337,17.3541,17.3198,17.3427,135700.0
2005-07-28 15:50:00,30.3,30.34,30.29,30.3,297900.0,17.3427,17.3656,17.337,17.3427,297900.0
2005-07-29 09:30:00,30.5,30.76,30.5,30.71,383700.0,17.4572,17.606,17.4572,17.5773,383700.0
2005-07-29 09:40:00,30.71,30.87,30.71,30.84,238100.0,17.5773,17.6689,17.5773,17.6518,238100.0
2005-07-29 09:50:00,30.84,30.98,30.84,30.94,240100.0,17.6518,17.7319,17.6518,17.709,240100.0
2005-07-29 10:00:00,30.94,31.04,30.94,31.01,359600.0,17.709,17.7662,17.709,17.7491,359600.0
2005-07-29 10:10:00,31.0,31.01,30.91,30.99,206700.0,17.7433,17.7491,17.6918,17.7376,206700.0
2005-07-29 10:20:00,31.0,31.0,30.93,30.94,129500.0,17.7433,17.7433,17.7033,17.709,129500.0
2005-07-29 10:30:00,30.95,30.97,30.89,30.94,186700.0,17.7147,17.7262,17.6804,17.709,186700.0
2005-07-29 10:40:00,30.95,30.95,30.85,30.91,99300.0,17.7147,17.7147,17.6575,17.6918,99300.0
2005-07-29 10:50:00,30.9,30.94,30.87,30.89,108700.0,17.6861,17.709,17.6689,17.6804,108700.0
2005-07-29 11:00:00,30.88,30.89,30.81,30.82,70800.0,17.6746,17.6804,17.6346,17.6403,70800.0
2005-07-29 11:10:00,30.82,30.85,30.81,30.84,171400.0,17.6403,17.6575,17.6346,17.6518,171400.0
2005-07-29 11:20:00,30.85,30.85,30.8,30.81,130800.0,17.6575,17.6575,17.6289,17.6346,130800.0
2005-07-29 11:30:00,30.8,30.86,30.79,30.82,115000.0,17.6289,17.6632,17.6231,17.6403,115000.0
2005-07-29 11:40:00,30.82,30.88,30.82,30.87,114800.0,17.6403,17.6746,17.6403,17.6689,114800.0
2005-07-29 11:50:00,30.87,30.89,30.87,30.89,190800.0,17.6689,17.6804,17.6689,17.6804,190800.0
2005-07-29 12:00:00,30.88,30.91,30.88,30.89,40600.0,17.6746,17.6918,17.6746,17.6804,40600.0
2005-07-29 12:10:00,30.9,30.93,30.88,30.93,136800.0,17.6861,17.7033,17.6746,17.7033,136800.0
2005-07-29 12:20:00,30.92,30.93,30.88,30.9,44700.0,17.6975,17.7033,17.6746,17.6861,44700.0
2005-07-29 12:30:00,30.9,30.95,30.9,30.95,53100.0,17.6861,17.7147,17.6861,17.7147,53100.0
2005-07-29 12:40:00,30.94,30.98,30.93,30.95,76700.0,17.709,17.7319,17.7033,17.7147,76700.0
2005-07-29 12:50:00,30.94,31.01,30.92,30.94,203300.0,17.709,17.7491,17.6975,17.709,203300.0
2005-07-29 13:00:00,30.94,30.95,30.9,30.91,82800.0,17.709,17.7147,17.6861,17.6918,82800.0
2005-07-29 13:10:00,30.91,31.0,30.9,30.99,116500.0,17.6918,17.7433,17.6861,17.7376,116500.0
2005-07-29 13:20:00,30.99,30.99,30.93,30.94,37000.0,17.7376,17.7376,17.7033,17.709,37000.0
2005-07-29 13:30:00,30.93,30.97,30.92,30.97,145200.0,17.7033,17.7262,17.6975,17.7262,145200.0
2005-07-29 13:40:00,30.97,31.02,30.96,31.01,115800.0,17.7262,17.7548,17.7204,17.7491,115800.0
2005-07-29 13:50:00,31.01,31.07,31.0,31.07,127200.0,17.7491,17.7834,17.7433,17.7834,127200.0
2005-07-29 14:00:00,31.06,31.09,31.03,31.03,147300.0,17.7777,17.7948,17.7605,17.7605,147300.0
2005-07-29 14:10:00,31.03,31.07,31.03,31.07,86500.0,17.7605,17.7834,17.7605,17.7834,86500.0
2005-07-29 14:20:00,31.08,31.11,31.07,31.11,124000.0,17.7891,17.8063,17.7834,17.8063,124000.0
2005-07-29 14:30:00,31.11,31.18,31.11,31.15,168900.0,17.8063,17.8464,17.8063,17.8292,168900.0
2005-07-29 14:40:00,31.16,31.16,31.1,31.11,97100.0,17.8349,17.8349,17.8006,17.8063,97100.0
2005-07-29 14:50:00,31.11,31.17,31.09,31.13,143400.0,17.8063,17.8406,17.7948,17.8177,143400.0
2005-07-29 15:00:00,31.13,31.18,31.09,31.09,188000.0,17.8177,17.8464,17.7948,17.7948,188000.0
2005-07-29 15:10:00,31.1,31.1,31.03,31.06,237000.0,17.8006,17.8006,17.7605,17.7777,237000.0
2005-07-29 15:20:00,31.06,31.08,31.03,31.03,187300.0,17.7777,17.7891,17.7605,17.7605,187300.0
2005-07-29 15:30:00,31.03,31.1,31.0,31.09,292400.0,17.7605,17.8006,17.7433,17.7948,292400.0
2005-07-29 15:40:00,31.1,31.11,31.06,31.11,295000.0,17.8006,17.8063,17.7777,17.8063,295000.0
2005-07-29 15:50:00,31.09,31.18,31.08,31.18,655500.0,17.7948,17.8464,17.7891,17.8464,655500.0
2005-08-01 09:30:00,30.25,31.2,30.25,31.17,345500.0,17.3141,17.8578,17.3141,17.8406,345500.0
2005-08-01 09:40:00,31.15,31.2,31.01,31.06,93800.0,17.8292,17.8578,17.7491,17.7777,93800.0
2005-08-01 09:50:00,31.06,31.08,31.05,31.06,162700.0,17.7777,17.7891,17.772,17.7777,162700.0
2005-08-01 10:00:00,31.07,31.14,31.05,31.06,152300.0,17.7834,17.8235,17.772,17.7777,152300.0
2005-08-01 10:10:00,31.06,31.09,30.99,31.01,231700.0,17.7777,17.7948,17.7376,17.7491,231700.0
2005-08-01 10:20:00,31.01,31.12,31.0,31.12,131200.0,17.7491,17.812,17.7433,17.812,131200.0
2005-08-01 10:30:00,31.1,31.12,31.03,31.06,123900.0,17.8006,17.812,17.7605,17.7777,123900.0
2005-08-01 10:40:00,31.06,31.08,31.03,31.04,79000.0,17.7777,17.7891,17.7605,17.7662,79000.0
2005-08-01 10:50:00,31.04,31.07,31.02,31.05,131400.0,17.7662,17.7834,17.7548,17.772,131400.0
2005-08-01 11:00:00,31.06,31.08,31.0,31.0,87700.0,17.7777,17.7891,17.7433,17.7433,87700.0
2005-08-01 11:10:00,31.0,31.04,30.95,31.03,101100.0,17.7433,17.7662,17.7147,17.7605,101100.0
2005-08-01 11:20:00,31.02,31.08,31.0,31.02,63100.0,17.7548,17.7891,17.7433,17.7548,63100.0
2005-08-01 11:30:00,31.02,31.05,31.02,31.03,83400.0,17.7548,17.772,17.7548,17.7605,83400.0
2005-08-01 11:40:00,31.03,31.11,31.02,31.09,65800.0,17.7605,17.8063,17.7548,17.7948,65800.0
2005-08-01 11:50:00,31.08,31.16,31.08,31.11,47900.0,17.7891,17.8349,17.7891,17.8063,47900.0
2005-08-01 12:00:00,31.11,31.16,31.1,31.1,67500.0,17.8063,17.8349,17.8006,17.8006,67500.0
2005-08-01 12:10:00,31.1,31.11,31.06,31.07,46300.0,17.8006,17.8063,17.7777,17.7834,46300.0
2005-08-01 12:20:00,31.08,31.08,31.02,31.04,138700.0,17.7891,17.7891,17.7548,17.7662,138700.0
2005-08-01 12:30:00,31.05,31.07,31.04,31.06,69200.0,17.772,17.7834,17.7662,17.7777,69200.0
2005-08-01 12:40:00,31.06,31.12,31.06,31.12,70000.0,17.7777,17.812,17.7777,17.812,70000.0
2005-08-01 12:50:00,31.12,31.22,31.12,31.19,174000.0,17.812,17.8693,17.812,17.8521,174000.0
2005-08-01 13:00:00,31.19,31.21,31.1,31.1,105400.0,17.8521,17.8635,17.8006,17.8006,105400.0
2005-08-01 13:10:00,31.11,31.15,31.08,31.08,83600.0,17.8063,17.8292,17.7891,17.7891,83600.0
2005-08-01 13:20:00,31.08,31.13,31.07,31.12,64500.0,17.7891,17.8177,17.7834,17.812,64500.0
2005-08-01 13:30:00,31.12,31.13,31.1,31.12,71600.0,17.812,17.8177,17.8006,17.812,71600.0
2005-08-01 13:40:00,31.12,31.13,31.1,31.11,54600.0,17.812,17.8177,17.8006,17.8063,54600.0
2005-08-01 13:50:00,31.11,31.19,31.1,31.15,118400.0,17.8063,17.8521,17.8006,17.8292,118400.0
2005-08-01 14:00:00,31.15,31.29,31.14,31.28,240100.0,17.8292,17.9093,17.8235,17.9036,240100.0
2005-08-01 14:10:00,31.28,31.33,31.22,31.23,137200.0,17.9036,17.9322,17.8693,17.875,137200.0
2005-08-01 14:20:00,31.22,31.31,31.22,31.28,120900.0,17.8693,17.9208,17.8693,17.9036,120900.0
2005-08-01 14:30:00,31.29,31.32,31.25,31.27,94400.0,17.9093,17.9265,17.8864,17.8979,94400.0
2005-08-01 14:40:00,31.27,31.29,31.11,31.12,181400.0,17.8979,17.9093,17.8063,17.812,181400.0
2005-08-01 14:50:00,31.13,31.17,31.1,31.15,69000.0,17.8177,17.8406,17.8006,17.8292,69000.0
2005-08-01 15:00:00,31.14,31.22,31.14,31.16,92100.0,17.8235,17.8693,17.8235,17.8349,92100.0
2005-08-01 15:10:00,31.15,31.25,31.14,31.24,169000.0,17.8292,17.8864,17.8235,17.8807,169000.0
2005-08-01 15:20:00,31.24,31.29,31.23,31.24,107900.0,17.8807,17.9093,17.875,17.8807,107900.0
2005-08-01 15:30:00,31.24,31.28,31.2,31.26,193900.0,17.8807,17.9036,17.8578,17.8921,193900.0
2005-08-01 15:40:00,31.27,31.29,31.21,31.26,249400.0,17.8979,17.9093,17.8635,17.8921,249400.0
2005-08-01 15:50:00,31.25,31.27,31.18,31.18,364800.0,17.8864,17.8979,17.8464,17.8464,364800.0
2005-08-02 09:30:00,31.32,31.37,31.22,31.36,400000.0,17.9265,17.9551,17.8693,17.9494,400000.0
2005-08-02 09:40:00,31.36,31.47,31.31,31.46,174300.0,17.9494,18.0123,17.9208,18.0066,174300.0
2005-08-02 09:50:00,31.46,31.5,31.29,31.31,147700.0,18.0066,18.0295,17.9093,17.9208,147700.0
2005-08-02 10:00:00,31.31,31.53,31.31,31.52,258400.0,17.9208,18.0467,17.9208,18.041,258400.0
2005-08-02 10:10:00,31.51,31.58,31.5,31.52,137100.0,18.0352,18.0753,18.0295,18.041,137100.0
2005-08-02 10:20:00,31.52,31.57,31.5,31.52,135000.0,18.041,18.0696,18.0295,18.041,135000.0
2005-08-02 10:30:00,31.52,31.53,31.45,31.45,162300.0,18.041,18.0467,18.0009,18.0009,162300.0
2005-08-02 10:40:00,31.46,31.52,31.43,31.5,154500.0,18.0066,18.041,17.9895,18.0295,154500.0
2005-08-02 10:50:00,31.51,31.58,31.51,31.55,78200.0,18.0352,18.0753,18.0352,18.0581,78200.0
2005-08-02 11:00:00,31.56,31.56,31.51,31.52,149200.0,18.0639,18.0639,18.0352,18.041,149200.0
2005-08-02 11:10:00,31.53,31.54,31.45,31.46,84300.0,18.0467,18.0524,18.0009,18.0066,84300.0
2005-08-02 11:20:00,31.46,31.52,31.45,31.47,227700.0,18.0066,18.041,18.0009,18.0123,227700.0
2005-08-02 11:30:00,31.47,31.51,31.45,31.5,159500.0,18.0123,18.0352,18.0009,18.0295,159500.0
2005-08-02 11:40:00,31.5,31.51,31.48,31.5,95100.0,18.0295,18.0352,18.0181,18.0295,95100.0
2005-08-02 11:50:00,31.5,31.54,31.49,31.51,82800.0,18.0295,18.0524,18.0238,18.0352,82800.0
2005-08-02 12:00:00,31.51,31.52,31.46,31.47,97400.0,18.0352,18.041,18.0066,18.0123,97400.0
2005-08-02 12:10:00,31.47,31.5,31.46,31.48,61000.0,18.0123,18.0295,18.0066,18.0181,61000.0
2005-08-02 12:20:00,31.48,31.52,31.47,31.47,64300.0,18.0181,18.041,18.0123,18.0123,64300.0
2005-08-02 12:30:00,31.48,31.49,31.46,31.47,60000.0,18.0181,18.0238,18.0066,18.0123,60000.0
2005-08-02 12:40:00,31.48,31.5,31.47,31.47,54400.0,18.0181,18.0295,18.0123,18.0123,54400.0
2005-08-02 12:50:00,31.47,31.48,31.45,31.47,99600.0,18.0123,18.0181,18.0009,18.0123,99600.0
2005-08-02 13:00:00,31.47,31.49,31.46,31.47,39700.0,18.0123,18.0238,18.0066,18.0123,39700.0
2005-08-02 13:10:00,31.47,31.49,31.46,31.49,63900.0,18.0123,18.0238,18.0066,18.0238,63900.0
2005-08-02 13:20:00,31.49,31.51,31.48,31.49,89300.0,18.0238,18.0352,18.0181,18.0238,89300.0
2005-08-02 13:30:00,31.49,31.52,31.48,31.5,131600.0,18.0238,18.041,18.0181,18.0295,131600.0
2005-08-02 13:40:00,31.5,31.5,31.45,31.46,94700.0,18.0295,18.0295,18.0009,18.0066,94700.0
2005-08-02 13:50:00,31.46,31.51,31.43,31.47,93800.0,18.0066,18.0352,17.9895,18.0123,93800.0
2005-08-02 14:00:00,31.48,31.52,31.44,31.49,158400.0,18.0181,18.041,17.9952,18.0238,158400.0
2005-08-02 14:10:00,31.49,31.52,31.47,31.47,102100.0,18.0238,18.041,18.0123,18.0123,102100.0
2005-08-02 14:20:00,31.48,31.55,31.47,31.5,146300.0,18.0181,18.0581,18.0123,18.0295,146300.0
2005-08-02 14:30:00,31.5,31.51,31.4,31.44,114400.0,18.0295,18.0352,17.9723,17.9952,114400.0
2005-08-02 14:40:00,31.45,31.5,31.43,31.49,105200.0,18.0009,18.0295,17.9895,18.0238,105200.0
2005-08-02 14:50:00,31.49,31.5,31.47,31.49,150000.0,18.0238,18.0295,18.0123,18.0238,150000.0
2005-08-02 15:00:00,31.49,31.5,31.46,31.46,96300.0,18.0238,18.0295,18.0066,18.0066,96300.0
2005-08-02 15:10:00,31.46,31.48,31.45,31.47,102900.0,18.0066,18.0181,18.0009,18.0123,102900.0
2005-08-02 15:20:00,31.47,31.5,31.43,31.48,121300.0,18.0123,18.0295,17.9895,18.0181,121300.0
2005-08-02 15:30:00,31.48,31.49,31.46,31.48,132300.0,18.0181,18.0238,18.0066,18.0181,132300.0
2005-08-02 15:40:00,31.48,31.51,31.47,31.5,244200.0,18.0181,18.0352,18.0123,18.0295,244200.0
2005-08-02 15:50:00,31.51,31.54,31.48,31.51,345100.0,18.0352,18.0524,18.0181,18.0352,345100.0
2005-08-03 09:30:00,31.31,31.42,31.2,31.38,235400.0,17.9208,17.9837,17.8578,17.9608,235400.0
2005-08-03 09:40:00,31.39,31.42,31.31,31.38,124100.0,17.9666,17.9837,17.9208,17.9608,124100.0
2005-08-03 09:50:00,31.38,31.41,31.34,31.36,94600.0,17.9608,17.978,17.9379,17.9494,94600.0
2005-08-03 10:00:00,31.36,31.4,31.31,31.37,302200.0,17.9494,17.9723,17.9208,17.9551,302200.0
2005-08-03 10:10:00,31.38,31.44,31.37,31.42,118000.0,17.9608,17.9952,17.9551,17.9837,118000.0
2005-08-03 10:20:00,31.42,31.46,31.41,31.43,144500.0,17.9837,18.0066,17.978,17.9895,144500.0
2005-08-03 10:30:00,31.46,31.47,31.35,31.36,124800.0,18.0066,18.0123,17.9437,17.9494,124800.0
2005-08-03 10:40:00,31.36,31.48,31.36,31.42,171200.0,17.9494,18.0181,17.9494,17.9837,171200.0
2005-08-03 10:50:00,31.43,31.47,31.4,31.4,100400.0,17.9895,18.0123,17.9723,17.9723,100400.0
2005-08-03 11:00:00,31.4,31.43,31.39,31.4,190800.0,17.9723,17.9895,17.9666,17.9723,190800.0
2005-08-03 11:10:00,31.41,31.42,31.39,31.4,143800.0,17.978,17.9837,17.9666,17.9723,143800.0
2005-08-03 11:20:00,31.41,31.46,31.4,31.44,145000.0,17.978,18.0066,17.9723,17.9952,145000.0
2005-08-03 11:30:00,31.44,31.49,31.44,31.49,87000.0,17.9952,18.0238,17.9952,18.0238,87000.0
2005-08-03 11:40:00,31.48,31.48,31.43,31.46,120300.0,18.0181,18.0181,17.9895,18.0066,120300.0
2005-08-03 11:50:00,31.46,31.47,31.46,31.46,58400.0,18.0066,18.0123,18.0066,18.0066,58400.0
2005-08-03 12:00:00,31.46,31.47,31.46,31.47,67100.0,18.0066,18.0123,18.0066,18.0123,67100.0
2005-08-03 12:10:00,31.46,31.47,31.42,31.46,126400.0,18.0066,18.0123,17.9837,18.0066,126400.0
2005-08-03 12:20:00,31.47,31.5,31.43,31.49,110600.0,18.0123,18.0295,17.9895,18.0238,110600.0
2005-08-03 12:30:00,31.46,31.49,31.43,31.46,138300.0,18.0066,18.0238,17.9895,18.0066,138300.0
2005-08-03 12:40:00,31.46,31.49,31.45,31.46,87200.0,18.0066,18.0238,18.0009,18.0066,87200.0
2005-08-03 12:50:00,31.45,31.48,31.45,31.48,48600.0,18.0009,18.0181,18.0009,18.0181,48600.0
2005-08-03 13:00:00,31.48,31.49,31.45,31.49,72700.0,18.0181,18.0238,18.0009,18.0238,72700.0
2005-08-03 13:10:00,31.49,31.5,31.47,31.5,78500.0,18.0238,18.0295,18.0123,18.0295,78500.0
2005-08-03 13:20:00,31.49,31.5,31.47,31.48,94200.0,18.0238,18.0295,18.0123,18.0181,94200.0
2005-08-03 13:30:00,31.48,31.51,31.47,31.48,199400.0,18.0181,18.0352,18.0123,18.0181,199400.0
2005-08-03 13:40:00,31.47,31.51,31.47,31.51,81000.0,18.0123,18.0352,18.0123,18.0352,81000.0
2005-08-03 13:50:00,31.51,31.58,31.5,31.53,76400.0,18.0352,18.0753,18.0295,18.0467,76400.0
2005-08-03 14:00:00,31.53,31.54,31.5,31.51,48100.0,18.0467,18.0524,18.0295,18.0352,48100.0
2005-08-03 14:10:00,31.51,31.54,31.51,31.53,47700.0,18.0352,18.0524,18.0352,18.0467,47700.0
2005-08-03 14:20:00,31.54,31.56,31.48,31.52,151800.0,18.0524,18.0639,18.0181,18.041,151800.0
2005-08-03 14:30:00,31.53,31.56,31.51,31.54,136800.0,18.0467,18.0639,18.0352,18.0524,136800.0
2005-08-03 14:40:00,31.54,31.56,31.49,31.53,203200.0,18.0524,18.0639,18.0238,18.0467,203200.0
2005-08-03 14:50:00,31.54,31.56,31.52,31.53,166000.0,18.0524,18.0639,18.041,18.0467,166000.0
2005-08-03 15:00:00,31.53,31.58,31.52,31.57,104800.0,18.0467,18.0753,18.041,18.0696,104800.0
2005-08-03 15:10:00,31.57,31.6,31.56,31.6,164800.0,18.0696,18.0868,18.0639,18.0868,164800.0
2005-08-03 15:20:00,31.6,31.62,31.55,31.56,137400.0,18.0868,18.0982,18.0581,18.0639,137400.0
2005-08-03 15:30:00,31.56,31.61,31.55,31.59,260000.0,18.0639,18.0925,18.0581,18.081,260000.0
2005-08-03 15:40:00,31.59,31.65,31.59,31.6,152000.0,18.081,18.1154,18.081,18.0868,152000.0
2005-08-03 15:50:00,31.6,31.74,31.6,31.63,410800.0,18.0868,18.1669,18.0868,18.1039,410800.0
2005-08-04 09:30:00,31.55,31.65,31.46,31.62,232700.0,18.0581,18.1154,18.0066,18.0982,232700.0
2005-08-04 09:40:00,31.61,31.64,31.55,31.58,190700.0,18.0925,18.1096,18.0581,18.0753,190700.0
2005-08-04 09:50:00,31.6,31.62,31.51,31.52,206600.0,18.0868,18.0982,18.0352,18.041,206600.0
2005-08-04 10:00:00,31.51,31.52,31.45,31.49,107200.0,18.0352,18.041,18.0009,18.0238,107200.0
2005-08-04 10:10:00,31.5,31.5,31.43,31.44,119800.0,18.0295,18.0295,17.9895,17.9952,119800.0
2005-08-04 10:20:00,31.43,31.46,31.43,31.46,88000.0,17.9895,18.0066,17.9895,18.0066,88000.0
2005-08-04 10:30:00,31.45,31.48,31.41,31.46,115800.0,18.0009,18.0181,17.978,18.0066,115800.0
2005-08-04 10:40:00,31.45,31.45,31.4,31.4,68600.0,18.0009,18.0009,17.9723,17.9723,68600.0
2005-08-04 10:50:00,31.4,31.44,31.4,31.42,54100.0,17.9723,17.9952,17.9723,17.9837,54100.0
2005-08-04 11:00:00,31.42,31.44,31.39,31.4,77400.0,17.9837,17.9952,17.9666,17.9723,77400.0
2005-08-04 11:10:00,31.4,31.47,31.4,31.44,95800.0,17.9723,18.0123,17.9723,17.9952,95800.0
2005-08-04 11:20:00,31.46,31.47,31.42,31.43,52000.0,18.0066,18.0123,17.9837,17.9895,52000.0
2005-08-04 11:30:00,31.41,31.45,31.4,31.4,75400.0,17.978,18.0009,17.9723,17.9723,75400.0
2005-08-04 11:40:00,31.4,31.41,31.38,31.4,134500.0,17.9723,17.978,17.9608,17.9723,134500.0
2005-08-04 11:50:00,31.39,31.43,31.37,31.38,69300.0,17.9666,17.9895,17.9551,17.9608,69300.0
2005-08-04 12:00:00,31.38,31.39,31.32,31.34,93600.0,17.9608,17.9666,17.9265,17.9379,93600.0
2005-08-04 12:10:00,31.33,31.37,31.32,31.35,59000.0,17.9322,17.9551,17.9265,17.9437,59000.0
2005-08-04 12:20:00,31.36,31.36,31.33,31.35,88900.0,17.9494,17.9494,17.9322,17.9437,88900.0
2005-08-04 12:30:00,31.34,31.36,31.33,31.34,40400.0,17.9379,17.9494,17.9322,17.9379,40400.0
2005-08-04 12:40:00,31.34,31.34,31.29,31.3,104100.0,17.9379,17.9379,17.9093,17.915,104100.0
2005-08-04 12:50:00,31.3,31.31,31.2,31.21,210600.0,17.915,17.9208,17.8578,17.8635,210600.0
2005-08-04 13:00:00,31.2,31.25,31.2,31.22,197500.0,17.8578,17.8864,17.8578,17.8693,197500.0
2005-08-04 13:10:00,31.22,31.23,31.18,31.18,129800.0,17.8693,17.875,17.8464,17.8464,129800.0
2005-08-04 13:20:00,31.18,31.2,31.12,31.14,175600.0,17.8464,17.8578,17.812,17.8235,175600.0
2005-08-04 13:30:00,31.13,31.15,31.09,31.13,99800.0,17.8177,17.8292,17.7948,17.8177,99800.0
2005-08-04 13:40:00,31.13,31.21,31.12,31.18,84500.0,17.8177,17.8635,17.812,17.8464,84500.0
2005-08-04 13:50:00,31.18,31.21,31.17,31.2,76300.0,17.8464,17.8635,17.8406,17.8578,76300.0
2005-08-04 14:00:00,31.2,31.25,31.19,31.23,91200.0,17.8578,17.8864,17.8521,17.875,91200.0
2005-08-04 14:10:00,31.22,31.24,31.14,31.15,61300.0,17.8693,17.8807,17.8235,17.8292,61300.0
2005-08-04 14:20:00,31.15,31.2,31.14,31.2,73400.0,17.8292,17.8578,17.8235,17.8578,73400.0
2005-08-04 14:30:00,31.2,31.22,31.16,31.21,56900.0,17.8578,17.8693,17.8349,17.8635,56900.0
2005-08-04 14:40:00,31.21,31.25,31.19,31.23,91900.0,17.8635,17.8864,17.8521,17.875,91900.0
2005-08-04 14:50:00,31.23,31.23,31.19,31.2,72300.0,17.875,17.875,17.8521,17.8578,72300.0
2005-08-04 15:00:00,31.21,31.23,31.19,31.22,92800.0,17.8635,17.875,17.8521,17.8693,92800.0
2005-08-04 15:10:00,31.22,31.24,31.19,31.23,132400.0,17.8693,17.8807,17.8521,17.875,132400.0
2005-08-04 15:20:00,31.23,31.3,31.23,31.28,126000.0,17.875,17.915,17.875,17.9036,126000.0
2005-08-04 15:30:00,31.28,31.29,31.26,31.26,128400.0,17.9036,17.9093,17.8921,17.8921,128400.0
2005-08-04 15:40:00,31.27,31.27,31.19,31.2,159900.0,17.8979,17.8979,17.8521,17.8578,159900.0
2005-08-04 15:50:00,31.2,31.23,31.19,31.19,206800.0,17.8578,17.875,17.8521,17.8521,206800.0
2005-08-05 09:30:00,31.1,31.17,31.1,31.15,366900.0,17.8006,17.8406,17.8006,17.8292,366900.0
2005-08-05 09:40:00,31.15,31.33,31.15,31.31,178100.0,17.8292,17.9322,17.8292,17.9208,178100.0
2005-08-05 09:50:00,31.32,31.44,31.31,31.35,230100.0,17.9265,17.9952,17.9208,17.9437,230100.0
2005-08-05 10:00:00,31.34,31.35,31.2,31.2,251100.0,17.9379,17.9437,17.8578,17.8578,251100.0
2005-08-05 10:10:00,31.2,31.29,31.19,31.29,156300.0,17.8578,17.9093,17.8521,17.9093,156300.0
2005-08-05 10:20:00,31.28,31.31,31.25,31.26,238600.0,17.9036,17.9208,17.8864,17.8921,238600.0
2005-08-05 10:30:00,31.26,31.31,31.24,31.28,130600.0,17.8921,17.9208,17.8807,17.9036,130600.0
2005-08-05 10:40:00,31.28,31.28,31.23,31.26,149400.0,17.9036,17.9036,17.875,17.8921,149400.0
2005-08-05 10:50:00,31.28,31.42,31.28,31.37,197400.0,17.9036,17.9837,17.9036,17.9551,197400.0
2005-08-05 11:00:00,31.38,31.5,31.37,31.48,157300.0,17.9608,18.0295,17.9551,18.0181,157300.0
2005-08-05 11:10:00,31.47,31.47,31.35,31.35,97100.0,18.0123,18.0123,17.9437,17.9437,97100.0
2005-08-05 11:20:00,31.34,31.35,31.27,31.27,102100.0,17.9379,17.9437,17.8979,17.8979,102100.0
2005-08-05 11:30:00,31.27,31.28,31.25,31.26,67300.0,17.8979,17.9036,17.8864,17.8921,67300.0
2005-08-05 11:40:00,31.26,31.27,31.25,31.25,88900.0,17.8921,17.8979,17.8864,17.8864,88900.0
2005-08-05 11:50:00,31.26,31.26,31.22,31.22,117900.0,17.8921,17.8921,17.8693,17.8693,117900.0
2005-08-05 12:00:00,31.22,31.27,31.21,31.27,49000.0,17.8693,17.8979,17.8635,17.8979,49000.0
2005-08-05 12:10:00,31.27,31.3,31.25,31.29,68000.0,17.8979,17.915,17.8864,17.9093,68000.0
2005-08-05 12:20:00,31.3,31.33,31.27,31.33,88300.0,17.915,17.9322,17.8979,17.9322,88300.0
2005-08-05 12:30:00,31.33,31.37,31.31,31.31,94700.0,17.9322,17.9551,17.9208,17.9208,94700.0
2005-08-05 12:40:00,31.31,31.33,31.29,31.32,52000.0,17.9208,17.9322,17.9093,17.9265,52000.0
2005-08-05 12:50:00,31.32,31.37,31.32,31.35,81600.0,17.9265,17.9551,17.9265,17.9437,81600.0
2005-08-05 13:00:00,31.35,31.44,31.35,31.41,123300.0,17.9437,17.9952,17.9437,17.978,123300.0
2005-08-05 13:10:00,31.42,31.45,31.41,31.43,78500.0,17.9837,18.0009,17.978,17.9895,78500.0
2005-08-05 13:20:00,31.43,31.46,31.43,31.44,114400.0,17.9895,18.0066,17.9895,17.9952,114400.0
2005-08-05 13:30:00,31.44,31.44,31.35,31.36,60200.0,17.9952,17.9952,17.9437,17.9494,60200.0
2005-08-05 13:40:00,31.36,31.37,31.32,31.32,78900.0,17.9494,17.9551,17.9265,17.9265,78900.0
2005-08-05 13:50:00,31.32,31.4,31.31,31.39,76100.0,17.9265,17.9723,17.9208,17.9666,76100.0
2005-08-05 14:00:00,31.39,31.4,31.32,31.36,100100.0,17.9666,17.9723,17.9265,17.9494,100100.0
2005-08-05 14:10:00,31.35,31.36,31.27,31.29,101500.0,17.9437,17.9494,17.8979,17.9093,101500.0
2005-08-05 14:20:00,31.29,31.33,31.26,31.29,108300.0,17.9093,17.9322,17.8921,17.9093,108300.0
2005-08-05 14:30:00,31.28,31.33,31.25,31.29,71100.0,17.9036,17.9322,17.8864,17.9093,71100.0
2005-08-05 14:40:00,31.29,31.31,31.24,31.26,222800.0,17.9093,17.9208,17.8807,17.8921,222800.0
2005-08-05 14:50:00,31.27,31.34,31.27,31.3,63400.0,17.8979,17.9379,17.8979,17.915,63400.0
2005-08-05 15:00:00,31.3,31.31,31.26,31.29,90500.0,17.915,17.9208,17.8921,17.9093,90500.0
2005-08-05 15:10:00,31.29,31.31,31.25,31.3,96700.0,17.9093,17.9208,17.8864,17.915,96700.0
2005-08-05 15:20:00,31.3,31.37,31.3,31.37,124600.0,17.915,17.9551,17.915,17.9551,124600.0
2005-08-05 15:30:00,31.36,31.39,31.33,31.33,131600.0,17.9494,17.9666,17.9322,17.9322,131600.0
2005-08-05 15:40:00,31.33,31.34,31.27,31.28,103300.0,17.9322,17.9379,17.8979,17.9036,103300.0
2005-08-05 15:50:00,31.28,31.31,31.28,31.3,251500.0,17.9036,17.9208,17.9036,17.915,251500.0
2005-08-08 09:30:00,31.76,32.0,31.75,31.99,830300.0,18.1783,18.3157,18.1726,18.31,830300.0
2005-08-08 09:40:00,31.97,32.16,31.93,32.14,1038400.0,18.2985,18.4073,18.2756,18.3958,1038400.0
2005-08-08 09:50:00,32.15,32.36,32.13,32.24,679200.0,18.4016,18.5218,18.3901,18.4531,679200.0
2005-08-08 10:00:00,32.25,32.38,32.2,32.27,321900.0,18.4588,18.5332,18.4302,18.4702,321900.0
2005-08-08 10:10:00,32.29,32.3,32.16,32.17,445500.0,18.4817,18.4874,18.4073,18.413,445500.0
2005-08-08 10:20:00,32.17,32.19,32.07,32.19,223800.0,18.413,18.4244,18.3558,18.4244,223800.0
2005-08-08 10:30:00,32.18,32.2,32.06,32.08,288000.0,18.4187,18.4302,18.35,18.3615,288000.0
2005-08-08 10:40:00,32.07,32.16,32.03,32.1,193000.0,18.3558,18.4073,18.3329,18.3729,193000.0
2005-08-08 10:50:00,32.1,32.13,32.09,32.1,128900.0,18.3729,18.3901,18.3672,18.3729,128900.0
2005-08-08 11:00:00,32.1,32.12,32.04,32.1,304400.0,18.3729,18.3844,18.3386,18.3729,304400.0
2005-08-08 11:10:00,32.09,32.17,32.09,32.17,119900.0,18.3672,18.413,18.3672,18.413,119900.0
2005-08-08 11:20:00,32.17,32.19,32.14,32.16,164400.0,18.413,18.4244,18.3958,18.4073,164400.0
2005-08-08 11:30:00,32.16,32.18,32.14,32.14,144200.0,18.4073,18.4187,18.3958,18.3958,144200.0
2005-08-08 11:40:00,32.14,32.15,32.1,32.11,129200.0,18.3958,18.4016,18.3729,18.3787,129200.0
2005-08-08 11:50:00,32.1,32.19,32.06,32.19,172500.0,18.3729,18.4244,18.35,18.4244,172500.0
2005-08-08 12:00:00,32.19,32.2,32.16,32.2,101800.0,18.4244,18.4302,18.4073,18.4302,101800.0
2005-08-08 12:10:00,32.2,32.25,32.19,32.25,158400.0,18.4302,18.4588,18.4244,18.4588,158400.0
2005-08-08 12:20:00,32.24,32.31,32.24,32.27,183800.0,18.4531,18.4931,18.4531,18.4702,183800.0
2005-08-08 12:30:00,32.27,32.29,32.23,32.23,112200.0,18.4702,18.4817,18.4473,18.4473,112200.0
2005-08-08 12:40:00,32.23,32.28,32.21,32.24,86600.0,18.4473,18.476,18.4359,18.4531,86600.0
2005-08-08 12:50:00,32.23,32.26,32.21,32.26,67500.0,18.4473,18.4645,18.4359,18.4645,67500.0
2005-08-08 13:00:00,32.26,32.26,32.19,32.2,151200.0,18.4645,18.4645,18.4244,18.4302,151200.0
2005-08-08 13:10:00,32.19,32.2,32.15,32.17,127200.0,18.4244,18.4302,18.4016,18.413,127200.0
2005-08-08 13:20:00,32.18,32.2,32.13,32.19,119600.0,18.4187,18.4302,18.3901,18.4244,119600.0
2005-08-08 13:30:00,32.18,32.19,32.14,32.16,104000.0,18.4187,18.4244,18.3958,18.4073,104000.0
2005-08-08 13:40:00,32.16,32.21,32.14,32.19,117600.0,18.4073,18.4359,18.3958,18.4244,117600.0
2005-08-08 13:50:00,32.19,32.2,32.13,32.14,139700.0,18.4244,18.4302,18.3901,18.3958,139700.0
2005-08-08 14:00:00,32.13,32.14,32.02,32.04,182200.0,18.3901,18.3958,18.3271,18.3386,182200.0
2005-08-08 14:10:00,32.04,32.06,31.95,31.99,168100.0,18.3386,18.35,18.2871,18.31,168100.0
2005-08-08 14:20:00,31.99,32.01,31.95,31.97,145100.0,18.31,18.3214,18.2871,18.2985,145100.0
2005-08-08 14:30:00,31.97,32.06,31.96,32.03,121100.0,18.2985,18.35,18.2928,18.3329,121100.0
2005-08-08 14:40:00,32.02,32.05,32.02,32.03,100500.0,18.3271,18.3443,18.3271,18.3329,100500.0
2005-08-08 14:50:00,32.03,32.15,32.01,32.14,170700.0,18.3329,18.4016,18.3214,18.3958,170700.0
2005-08-08 15:00:00,32.12,32.14,32.08,32.13,159600.0,18.3844,18.3958,18.3615,18.3901,159600.0
2005-08-08 15:10:00,32.14,32.15,32.12,32.12,114900.0,18.3958,18.4016,18.3844,18.3844,114900.0
2005-08-08 15:20:00,32.11,32.12,32.0,32.02,249700.0,18.3787,18.3844,18.3157,18.3271,249700.0
2005-08-08 15:30:00,32.01,32.03,31.97,32.03,367900.0,18.3214,18.3329,18.2985,18.3329,367900.0
2005-08-08 15:40:00,32.03,32.12,32.03,32.07,273900.0,18.3329,18.3844,18.3329,18.3558,273900.0
2005-08-08 15:50:00,32.07,32.18,32.06,32.15,554000.0,18.3558,18.4187,18.35,18.4016,554000.0
2005-08-09 09:30:00,32.29,32.35,32.19,32.34,320500.0,18.4817,18.516,18.4244,18.5103,320500.0
2005-08-09 09:40:00,32.34,32.35,32.04,32.17,300700.0,18.5103,18.516,18.3386,18.413,300700.0
2005-08-09 09:50:00,32.18,32.29,32.17,32.26,120700.0,18.4187,18.4817,18.413,18.4645,120700.0
2005-08-09 10:00:00,32.26,32.34,32.23,32.25,119300.0,18.4645,18.5103,18.4473,18.4588,119300.0
2005-08-09 10:10:00,32.24,32.28,32.23,32.25,82400.0,18.4531,18.476,18.4473,18.4588,82400.0
2005-08-09 10:20:00,32.26,32.35,32.25,32.35,101800.0,18.4645,18.516,18.4588,18.516,101800.0
2005-08-09 10:30:00,32.34,32.35,32.3,32.34,189300.0,18.5103,18.516,18.4874,18.5103,189300.0
2005-08-09 10:40:00,32.34,32.35,32.25,32.3,213700.0,18.5103,18.516,18.4588,18.4874,213700.0
2005-08-09 10:50:00,32.3,32.31,32.25,32.25,190300.0,18.4874,18.4931,18.4588,18.4588,190300.0
2005-08-09 11:00:00,32.26,32.29,32.21,32.24,163400.0,18.4645,18.4817,18.4359,18.4531,163400.0
2005-08-09 11:10:00,32.25,32.26,32.23,32.25,99000.0,18.4588,18.4645,18.4473,18.4588,99000.0
2005-08-09 11:20:00,32.25,32.3,32.24,32.3,61100.0,18.4588,18.4874,18.4531,18.4874,61100.0
2005-08-09 11:30:00,32.3,32.31,32.26,32.27,68100.0,18.4874,18.4931,18.4645,18.4702,68100.0
2005-08-09 11:40:00,32.27,32.28,32.26,32.26,64200.0,18.4702,18.476,18.4645,18.4645,64200.0
2005-08-09 11:50:00,32.26,32.3,32.25,32.25,71900.0,18.4645,18.4874,18.4588,18.4588,71900.0
2005-08-09 12:00:00,32.26,32.3,32.26,32.29,95800.0,18.4645,18.4874,18.4645,18.4817,95800.0
2005-08-09 12:10:00,32.3,32.31,32.28,32.3,85000.0,18.4874,18.4931,18.476,18.4874,85000.0
2005-08-09 12:20:00,32.3,32.32,32.29,32.29,88900.0,18.4874,18.4989,18.4817,18.4817,88900.0
2005-08-09 12:30:00,32.3,32.3,32.26,32.28,68300.0,18.4874,18.4874,18.4645,18.476,68300.0
2005-08-09 12:40:00,32.29,32.3,32.27,32.29,65200.0,18.4817,18.4874,18.4702,18.4817,65200.0
2005-08-09 12:50:00,32.29,32.3,32.27,32.27,48200.0,18.4817,18.4874,18.4702,18.4702,48200.0
2005-08-09 13:00:00,32.28,32.3,32.24,32.25,101300.0,18.476,18.4874,18.4531,18.4588,101300.0
2005-08-09 13:10:00,32.26,32.26,32.23,32.23,71400.0,18.4645,18.4645,18.4473,18.4473,71400.0
2005-08-09 13:20:00,32.22,32.26,32.22,32.25,97200.0,18.4416,18.4645,18.4416,18.4588,97200.0
2005-08-09 13:30:00,32.25,32.27,32.24,32.26,64700.0,18.4588,18.4702,18.4531,18.4645,64700.0
2005-08-09 13:40:00,32.27,32.3,32.26,32.29,148000.0,18.4702,18.4874,18.4645,18.4817,148000.0
2005-08-09 13:50:00,32.28,32.29,32.27,32.28,158300.0,18.476,18.4817,18.4702,18.476,158300.0
2005-08-09 14:00:00,32.29,32.31,32.27,32.28,188600.0,18.4817,18.4931,18.4702,18.476,188600.0
2005-08-09 14:10:00,32.29,32.32,32.26,32.3,120300.0,18.4817,18.4989,18.4645,18.4874,120300.0
2005-08-09 14:20:00,32.3,32.34,32.29,32.34,180100.0,18.4874,18.5103,18.4817,18.5103,180100.0
2005-08-09 14:30:00,32.34,32.37,32.3,32.31,195600.0,18.5103,18.5275,18.4874,18.4931,195600.0
2005-08-09 14:40:00,32.31,32.34,32.27,32.31,115400.0,18.4931,18.5103,18.4702,18.4931,115400.0
2005-08-09 14:50:00,32.32,32.35,32.31,32.32,183100.0,18.4989,18.516,18.4931,18.4989,183100.0
2005-08-09 15:00:00,32.32,32.35,32.3,32.32,86300.0,18.4989,18.516,18.4874,18.4989,86300.0
2005-08-09 15:10:00,32.32,32.37,32.3,32.33,267500.0,18.4989,18.5275,18.4874,18.5046,267500.0
2005-08-09 15:20:00,32.33,32.36,32.32,32.34,162200.0,18.5046,18.5218,18.4989,18.5103,162200.0
2005-08-09 15:30:00,32.34,32.4,32.33,32.38,243500.0,18.5103,18.5446,18.5046,18.5332,243500.0
2005-08-09 15:40:00,32.38,32.42,32.38,32.42,326600.0,18.5332,18.5561,18.5332,18.5561,326600.0
2005-08-09 15:50:00,32.42,32.45,32.41,32.44,346500.0,18.5561,18.5733,18.5504,18.5675,346500.0
2005-08-10 09:30:00,32.46,32.57,32.45,32.57,316800.0,18.579,18.6419,18.5733,18.6419,316800.0
2005-08-10 09:40:00,32.57,32.59,32.45,32.47,255100.0,18.6419,18.6534,18.5733,18.5847,255100.0
2005-08-10 09:50:00,32.45,32.45,32.25,32.45,327800.0,18.5733,18.5733,18.4588,18.5733,327800.0
2005-08-10 10:00:00,32.44,32.49,32.35,32.35,174300.0,18.5675,18.5962,18.516,18.516,174300.0
2005-08-10 10:10:00,32.35,32.4,32.32,32.38,151400.0,18.516,18.5446,18.4989,18.5332,151400.0
2005-08-10 10:20:00,32.38,32.4,32.32,32.4,115900.0,18.5332,18.5446,18.4989,18.5446,115900.0
2005-08-10 10:30:00,32.43,32.6,32.42,32.6,183700.0,18.5618,18.6591,18.5561,18.6591,183700.0
2005-08-10 10:40:00,32.59,32.64,32.51,32.59,158100.0,18.6534,18.682,18.6076,18.6534,158100.0
2005-08-10 10:50:00,32.6,32.61,32.47,32.48,183100.0,18.6591,18.6648,18.5847,18.5904,183100.0
2005-08-10 11:00:00,32.47,32.53,32.47,32.52,125300.0,18.5847,18.6191,18.5847,18.6133,125300.0
2005-08-10 11:10:00,32.52,32.52,32.4,32.43,166200.0,18.6133,18.6133,18.5446,18.5618,166200.0
2005-08-10 11:20:00,32.44,32.53,32.44,32.52,206400.0,18.5675,18.6191,18.5675,18.6133,206400.0
2005-08-10 11:30:00,32.51,32.69,32.51,32.66,298300.0,18.6076,18.7106,18.6076,18.6935,298300.0
2005-08-10 11:40:00,32.66,32.9,32.66,32.85,442700.0,18.6935,18.8308,18.6935,18.8022,442700.0
2005-08-10 11:50:00,32.88,32.97,32.85,32.9,705400.0,18.8194,18.8709,18.8022,18.8308,705400.0
2005-08-10 12:00:00,32.9,32.95,32.83,32.83,237100.0,18.8308,18.8594,18.7908,18.7908,237100.0
2005-08-10 12:10:00,32.82,32.84,32.78,32.78,198700.0,18.785,18.7965,18.7621,18.7621,198700.0
2005-08-10 12:20:00,32.79,32.8,32.74,32.76,184800.0,18.7679,18.7736,18.7392,18.7507,184800.0
2005-08-10 12:30:00,32.76,32.8,32.68,32.75,242500.0,18.7507,18.7736,18.7049,18.745,242500.0
2005-08-10 12:40:00,32.75,32.77,32.71,32.75,189600.0,18.745,18.7564,18.7221,18.745,189600.0
2005-08-10 12:50:00,32.75,32.78,32.73,32.75,214700.0,18.745,18.7621,18.7335,18.745,214700.0
2005-08-10 13:00:00,32.76,32.77,32.73,32.75,108900.0,18.7507,18.7564,18.7335,18.745,108900.0
2005-08-10 13:10:00,32.74,32.77,32.7,32.76,128500.0,18.7392,18.7564,18.7164,18.7507,128500.0
2005-08-10 13:20:00,32.77,32.78,32.74,32.76,98300.0,18.7564,18.7621,18.7392,18.7507,98300.0
2005-08-10 13:30:00,32.76,32.81,32.75,32.8,84200.0,18.7507,18.7793,18.745,18.7736,84200.0
2005-08-10 13:40:00,32.81,32.85,32.78,32.8,103000.0,18.7793,18.8022,18.7621,18.7736,103000.0
2005-08-10 13:50:00,32.79,32.87,32.75,32.85,194800.0,18.7679,18.8137,18.745,18.8022,194800.0
2005-08-10 14:00:00,32.85,32.86,32.8,32.81,101100.0,18.8022,18.8079,18.7736,18.7793,101100.0
2005-08-10 14:10:00,32.8,32.82,32.74,32.8,143100.0,18.7736,18.785,18.7392,18.7736,143100.0
2005-08-10 14:20:00,32.8,32.81,32.69,32.71,222000.0,18.7736,18.7793,18.7106,18.7221,222000.0
2005-08-10 14:30:00,32.71,32.73,32.69,32.72,181200.0,18.7221,18.7335,18.7106,18.7278,181200.0
2005-08-10 14:40:00,32.73,32.77,32.72,32.75,172300.0,18.7335,18.7564,18.7278,18.745,172300.0
2005-08-10 14:50:00,32.76,32.81,32.73,32.81,118500.0,18.7507,18.7793,18.7335,18.7793,118500.0
2005-08-10 15:00:00,32.81,32.85,32.8,32.83,228400.0,18.7793,18.8022,18.7736,18.7908,228400.0
2005-08-10 15:10:00,32.83,32.84,32.74,32.76,255600.0,18.7908,18.7965,18.7392,18.7507,255600.0
2005-08-10 15:20:00,32.76,32.77,32.69,32.7,179800.0,18.7507,18.7564,18.7106,18.7164,179800.0
2005-08-10 15:30:00,32.7,32.75,32.7,32.73,207600.0,18.7164,18.745,18.7164,18.7335,207600.0
2005-08-10 15:40:00,32.73,32.74,32.67,32.68,296100.0,18.7335,18.7392,18.6992,18.7049,296100.0
2005-08-10 15:50:00,32.69,32.75,32.67,32.72,433100.0,18.7106,18.745,18.6992,18.7278,433100.0
2005-08-11 09:30:00,32.95,33.24,32.85,33.18,859000.0,18.8594,19.0254,18.8022,18.9911,859000.0
2005-08-11 09:40:00,33.18,33.21,32.93,33.2,380800.0,18.9911,19.0083,18.848,19.0025,380800.0
2005-08-11 09:50:00,33.2,33.2,33.13,33.13,291800.0,19.0025,19.0025,18.9625,18.9625,291800.0
2005-08-11 10:00:00,33.15,33.15,33.11,33.12,137600.0,18.9739,18.9739,18.951,18.9567,137600.0
2005-08-11 10:10:00,33.13,33.15,33.05,33.12,167600.0,18.9625,18.9739,18.9167,18.9567,167600.0
2005-08-11 10:20:00,33.12,33.31,33.09,33.31,343400.0,18.9567,19.0655,18.9396,19.0655,343400.0
2005-08-11 10:30:00,33.3,33.41,33.23,33.39,358400.0,19.0598,19.1227,19.0197,19.1113,358400.0
2005-08-11 10:40:00,33.39,33.45,33.28,33.37,322200.0,19.1113,19.1456,19.0483,19.0998,322200.0
2005-08-11 10:50:00,33.37,33.41,33.35,33.36,174400.0,19.0998,19.1227,19.0884,19.0941,174400.0
2005-08-11 11:00:00,33.35,33.45,33.25,33.3,453500.0,19.0884,19.1456,19.0312,19.0598,453500.0
2005-08-11 11:10:00,33.29,33.3,33.19,33.19,214600.0,19.0541,19.0598,18.9968,18.9968,214600.0
2005-08-11 11:20:00,33.18,33.25,33.16,33.21,550700.0,18.9911,19.0312,18.9796,19.0083,550700.0
2005-08-11 11:30:00,33.2,33.36,33.19,33.27,265700.0,19.0025,19.0941,18.9968,19.0426,265700.0
2005-08-11 11:40:00,33.27,33.34,33.25,33.32,209900.0,19.0426,19.0827,19.0312,19.0712,209900.0
2005-08-11 11:50:00,33.32,33.35,33.29,33.3,174400.0,19.0712,19.0884,19.0541,19.0598,174400.0
2005-08-11 12:00:00,33.3,33.4,33.29,33.37,420200.0,19.0598,19.117,19.0541,19.0998,420200.0
2005-08-11 12:10:00,33.36,33.44,33.36,33.38,219500.0,19.0941,19.1399,19.0941,19.1056,219500.0
2005-08-11 12:20:00,33.38,33.39,33.28,33.32,271100.0,19.1056,19.1113,19.0483,19.0712,271100.0
2005-08-11 12:30:00,33.32,33.38,33.31,33.35,130200.0,19.0712,19.1056,19.0655,19.0884,130200.0
2005-08-11 12:40:00,33.35,33.41,33.33,33.41,148300.0,19.0884,19.1227,19.0769,19.1227,148300.0
2005-08-11 12:50:00,33.4,33.46,33.4,33.45,125600.0,19.117,19.1514,19.117,19.1456,125600.0
2005-08-11 13:00:00,33.44,33.49,33.44,33.49,143300.0,19.1399,19.1685,19.1399,19.1685,143300.0
2005-08-11 13:10:00,33.49,33.49,33.46,33.46,129700.0,19.1685,19.1685,19.1514,19.1514,129700.0
2005-08-11 13:20:00,33.46,33.51,33.46,33.5,395300.0,19.1514,19.18,19.1514,19.1742,395300.0
2005-08-11 13:30:00,33.49,33.58,33.49,33.55,244100.0,19.1685,19.22,19.1685,19.2029,244100.0
2005-08-11 13:40:00,33.56,33.6,33.54,33.58,186900.0,19.2086,19.2315,19.1971,19.22,186900.0
2005-08-11 13:50:00,33.57,33.6,33.56,33.58,177400.0,19.2143,19.2315,19.2086,19.22,177400.0
2005-08-11 14:00:00,33.57,33.57,33.34,33.5,214800.0,19.2143,19.2143,19.0827,19.1742,214800.0
2005-08-11 14:10:00,33.49,33.51,33.4,33.44,241600.0,19.1685,19.18,19.117,19.1399,241600.0
2005-08-11 14:20:00,33.43,33.47,33.42,33.44,194200.0,19.1342,19.1571,19.1285,19.1399,194200.0
2005-08-11 14:30:00,33.44,33.59,33.43,33.51,291900.0,19.1399,19.2258,19.1342,19.18,291900.0
2005-08-11 14:40:00,33.51,33.6,33.49,33.53,495900.0,19.18,19.2315,19.1685,19.1914,495900.0
2005-08-11 14:50:00,33.53,33.64,33.5,33.62,443600.0,19.1914,19.2544,19.1742,19.2429,443600.0
2005-08-11 15:00:00,33.62,33.91,33.61,33.9,589700.0,19.2429,19.4089,19.2372,19.4032,589700.0
2005-08-11 15:10:00,33.9,34.14,33.87,34.11,1386300.0,19.4032,19.5406,19.386,19.5234,1386300.0
2005-08-11 15:20:00,34.14,34.25,34.11,34.15,835200.0,19.5406,19.6035,19.5234,19.5463,835200.0
2005-08-11 15:30:00,34.14,34.24,34.14,34.23,760400.0,19.5406,19.5978,19.5406,19.5921,760400.0
2005-08-11 15:40:00,34.24,34.6,34.23,34.55,1395800.0,19.5978,19.8038,19.5921,19.7752,1395800.0
2005-08-11 15:50:00,34.55,34.7,34.48,34.69,2090900.0,19.7752,19.8611,19.7352,19.8554,2090900.0
2005-08-12 09:30:00,33.74,33.95,33.65,33.92,1224000.0,19.3116,19.4318,19.2601,19.4146,1224000.0
2005-08-12 09:40:00,33.93,33.96,33.46,33.54,795800.0,19.4204,19.4375,19.1514,19.1971,795800.0
2005-08-12 09:50:00,33.54,33.56,33.31,33.46,778700.0,19.1971,19.2086,19.0655,19.1514,778700.0
2005-08-12 10:00:00,33.46,33.54,33.3,33.3,642500.0,19.1514,19.1971,19.0598,19.0598,642500.0
2005-08-12 10:10:00,33.3,33.37,33.24,33.28,469000.0,19.0598,19.0998,19.0254,19.0483,469000.0
2005-08-12 10:20:00,33.27,33.33,33.27,33.28,392800.0,19.0426,19.0769,19.0426,19.0483,392800.0
2005-08-12 10:30:00,33.28,33.28,33.07,33.1,484500.0,19.0483,19.0483,18.9281,18.9453,484500.0
2005-08-12 10:40:00,33.11,33.24,33.07,33.18,526600.0,18.951,19.0254,18.9281,18.9911,526600.0
2005-08-12 10:50:00,33.16,33.17,33.07,33.11,348300.0,18.9796,18.9854,18.9281,18.951,348300.0
2005-08-12 11:00:00,33.12,33.23,33.07,33.23,447000.0,18.9567,19.0197,18.9281,19.0197,447000.0
2005-08-12 11:10:00,33.21,33.27,33.16,33.19,328500.0,19.0083,19.0426,18.9796,18.9968,328500.0
2005-08-12 11:20:00,33.19,33.29,33.19,33.27,269800.0,18.9968,19.0541,18.9968,19.0426,269800.0
2005-08-12 11:30:00,33.26,33.29,33.17,33.24,204600.0,19.0369,19.0541,18.9854,19.0254,204600.0
2005-08-12 11:40:00,33.25,33.28,33.2,33.2,169400.0,19.0312,19.0483,19.0025,19.0025,169400.0
2005-08-12 11:50:00,33.2,33.23,33.15,33.18,205600.0,19.0025,19.0197,18.9739,18.9911,205600.0
2005-08-12 12:00:00,33.18,33.21,33.15,33.15,94500.0,18.9911,19.0083,18.9739,18.9739,94500.0
2005-08-12 12:10:00,33.15,33.23,33.15,33.2,153800.0,18.9739,19.0197,18.9739,19.0025,153800.0
2005-08-12 12:20:00,33.2,33.22,33.17,33.2,463300.0,19.0025,19.014,18.9854,19.0025,463300.0
2005-08-12 12:30:00,33.2,33.27,33.19,33.24,296200.0,19.0025,19.0426,18.9968,19.0254,296200.0
2005-08-12 12:40:00,33.24,33.24,33.21,33.21,165600.0,19.0254,19.0254,19.0083,19.0083,165600.0
2005-08-12 12:50:00,33.22,33.23,33.19,33.2,133100.0,19.014,19.0197,18.9968,19.0025,133100.0
2005-08-12 13:00:00,33.2,33.21,33.11,33.12,194800.0,19.0025,19.0083,18.951,18.9567,194800.0
2005-08-12 13:10:00,33.13,33.17,33.09,33.17,157200.0,18.9625,18.9854,18.9396,18.9854,157200.0
2005-08-12 13:20:00,33.16,33.31,33.16,33.31,319800.0,18.9796,19.0655,18.9796,19.0655,319800.0
2005-08-12 13:30:00,33.32,33.34,33.23,33.24,186300.0,19.0712,19.0827,19.0197,19.0254,186300.0
2005-08-12 13:40:00,33.24,33.24,33.16,33.16,104300.0,19.0254,19.0254,18.9796,18.9796,104300.0
2005-08-12 13:50:00,33.17,33.22,33.15,33.17,76700.0,18.9854,19.014,18.9739,18.9854,76700.0
2005-08-12 14:00:00,33.18,33.21,33.12,33.18,113400.0,18.9911,19.0083,18.9567,18.9911,113400.0
2005-08-12 14:10:00,33.19,33.22,33.14,33.18,67100.0,18.9968,19.014,18.9682,18.9911,67100.0
2005-08-12 14:20:00,33.19,33.22,33.16,33.16,106500.0,18.9968,19.014,18.9796,18.9796,106500.0
2005-08-12 14:30:00,33.17,33.18,33.11,33.15,153700.0,18.9854,18.9911,18.951,18.9739,153700.0
2005-08-12 14:40:00,33.15,33.2,33.14,33.17,124500.0,18.9739,19.0025,18.9682,18.9854,124500.0
2005-08-12 14:50:00,33.17,33.2,33.1,33.11,259600.0,18.9854,19.0025,18.9453,18.951,259600.0
2005-08-12 15:00:00,33.11,33.16,33.11,33.14,218300.0,18.951,18.9796,18.951,18.9682,218300.0
2005-08-12 15:10:00,33.14,33.2,33.12,33.2,142200.0,18.9682,19.0025,18.9567,19.0025,142200.0
2005-08-12 15:20:00,33.2,33.31,33.19,33.3,280900.0,19.0025,19.0655,18.9968,19.0598,280900.0
2005-08-12 15:30:00,33.31,33.32,33.28,33.32,375400.0,19.0655,19.0712,19.0483,19.0712,375400.0
2005-08-12 15:40:00,33.32,33.34,33.24,33.25,348700.0,19.0712,19.0827,19.0254,19.0312,348700.0
2005-08-12 15:50:00,33.25,33.32,33.21,33.25,543200.0,19.0312,19.0712,19.0083,19.0312,543200.0
2005-08-15 09:30:00,32.63,32.99,32.62,32.99,645200.0,18.6763,18.8823,18.6706,18.8823,645200.0
2005-08-15 09:40:00,32.97,33.1,32.78,32.89,306700.0,18.8709,18.9453,18.7621,18.8251,306700.0
2005-08-15 09:50:00,32.91,32.96,32.78,32.83,108100.0,18.8366,18.8652,18.7621,18.7908,108100.0
2005-08-15 10:00:00,32.83,33.01,32.81,32.93,167200.0,18.7908,18.8938,18.7793,18.848,167200.0
2005-08-15 10:10:00,32.93,32.94,32.85,32.93,176000.0,18.848,18.8537,18.8022,18.848,176000.0
2005-08-15 10:20:00,32.93,32.97,32.92,32.96,81000.0,18.848,18.8709,18.8423,18.8652,81000.0
2005-08-15 10:30:00,32.96,33.0,32.96,33.0,71600.0,18.8652,18.8881,18.8652,18.8881,71600.0
2005-08-15 10:40:00,32.99,33.03,32.92,32.98,118600.0,18.8823,18.9052,18.8423,18.8766,118600.0
2005-08-15 10:50:00,32.98,32.99,32.91,32.98,80800.0,18.8766,18.8823,18.8366,18.8766,80800.0
2005-08-15 11:00:00,33.0,33.1,32.99,33.1,112900.0,18.8881,18.9453,18.8823,18.9453,112900.0
2005-08-15 11:10:00,33.09,33.1,33.03,33.03,71200.0,18.9396,18.9453,18.9052,18.9052,71200.0
2005-08-15 11:20:00,33.03,33.03,32.91,32.95,87700.0,18.9052,18.9052,18.8366,18.8594,87700.0
2005-08-15 11:30:00,32.94,32.98,32.94,32.94,93900.0,18.8537,18.8766,18.8537,18.8537,93900.0
2005-08-15 11:40:00,32.94,32.95,32.88,32.93,117600.0,18.8537,18.8594,18.8194,18.848,117600.0
2005-08-15 11:50:00,32.94,32.99,32.92,32.96,301300.0,18.8537,18.8823,18.8423,18.8652,301300.0
2005-08-15 12:00:00,32.95,32.99,32.94,32.94,90000.0,18.8594,18.8823,18.8537,18.8537,90000.0
2005-08-15 12:10:00,32.94,32.98,32.94,32.97,83200.0,18.8537,18.8766,18.8537,18.8709,83200.0
2005-08-15 12:20:00,32.97,33.03,32.95,33.0,178600.0,18.8709,18.9052,18.8594,18.8881,178600.0
2005-08-15 12:30:00,33.0,33.08,32.99,33.06,74300.0,18.8881,18.9339,18.8823,18.9224,74300.0
2005-08-15 12:40:00,33.06,33.07,32.99,32.99,58100.0,18.9224,18.9281,18.8823,18.8823,58100.0
2005-08-15 12:50:00,32.99,33.06,32.98,33.05,116200.0,18.8823,18.9224,18.8766,18.9167,116200.0
2005-08-15 13:00:00,33.05,33.18,33.05,33.18,114900.0,18.9167,18.9911,18.9167,18.9911,114900.0
2005-08-15 13:10:00,33.18,33.38,33.18,33.38,195400.0,18.9911,19.1056,18.9911,19.1056,195400.0
2005-08-15 13:20:00,33.38,33.5,33.37,33.41,278300.0,19.1056,19.1742,19.0998,19.1227,278300.0
2005-08-15 13:30:00,33.41,33.53,33.41,33.49,232200.0,19.1227,19.1914,19.1227,19.1685,232200.0
2005-08-15 13:40:00,33.49,33.63,33.46,33.62,135800.0,19.1685,19.2487,19.1514,19.2429,135800.0
2005-08-15 13:50:00,33.62,33.63,33.44,33.48,159600.0,19.2429,19.2487,19.1399,19.1628,159600.0
2005-08-15 14:00:00,33.47,33.48,33.41,33.41,74400.0,19.1571,19.1628,19.1227,19.1227,74400.0
2005-08-15 14:10:00,33.42,33.43,33.35,33.36,119100.0,19.1285,19.1342,19.0884,19.0941,119100.0
2005-08-15 14:20:00,33.36,33.43,33.36,33.42,113800.0,19.0941,19.1342,19.0941,19.1285,113800.0
2005-08-15 14:30:00,33.42,33.55,33.42,33.55,188900.0,19.1285,19.2029,19.1285,19.2029,188900.0
2005-08-15 14:40:00,33.55,33.55,33.48,33.49,202100.0,19.2029,19.2029,19.1628,19.1685,202100.0
2005-08-15 14:50:00,33.5,33.61,33.49,33.53,245400.0,19.1742,19.2372,19.1685,19.1914,245400.0
2005-08-15 15:00:00,33.53,33.59,33.52,33.58,179300.0,19.1914,19.2258,19.1857,19.22,179300.0
2005-08-15 15:10:00,33.58,33.61,33.54,33.56,153900.0,19.22,19.2372,19.1971,19.2086,153900.0
2005-08-15 15:20:00,33.55,33.64,33.55,33.62,136200.0,19.2029,19.2544,19.2029,19.2429,136200.0
2005-08-15 15:30:00,33.62,33.63,33.51,33.51,186000.0,19.2429,19.2487,19.18,19.18,186000.0
2005-08-15 15:40:00,33.52,33.56,33.5,33.55,198900.0,19.1857,19.2086,19.1742,19.2029,198900.0
2005-08-15 15:50:00,33.55,33.61,33.55,33.6,420700.0,19.2029,19.2372,19.2029,19.2315,420700.0
2005-08-16 09:30:00,33.5,33.62,33.45,33.55,271800.0,19.1742,19.2429,19.1456,19.2029,271800.0
2005-08-16 09:40:00,33.55,33.72,33.52,33.6,249100.0,19.2029,19.3002,19.1857,19.2315,249100.0
2005-08-16 09:50:00,33.59,33.59,33.37,33.38,247300.0,19.2258,19.2258,19.0998,19.1056,247300.0
2005-08-16 10:00:00,33.39,33.6,33.37,33.51,246000.0,19.1113,19.2315,19.0998,19.18,246000.0
2005-08-16 10:10:00,33.52,33.53,33.41,33.48,195800.0,19.1857,19.1914,19.1227,19.1628,195800.0
2005-08-16 10:20:00,33.48,33.53,33.44,33.45,115800.0,19.1628,19.1914,19.1399,19.1456,115800.0
2005-08-16 10:30:00,33.47,33.51,33.45,33.49,159500.0,19.1571,19.18,19.1456,19.1685,159500.0
2005-08-16 10:40:00,33.49,33.5,33.4,33.41,178900.0,19.1685,19.1742,19.117,19.1227,178900.0
2005-08-16 10:50:00,33.42,33.42,33.26,33.27,200400.0,19.1285,19.1285,19.0369,19.0426,200400.0
2005-08-16 11:00:00,33.27,33.35,33.26,33.33,143800.0,19.0426,19.0884,19.0369,19.0769,143800.0
2005-08-16 11:10:00,33.31,33.33,33.22,33.26,100600.0,19.0655,19.0769,19.014,19.0369,100600.0
2005-08-16 11:20:00,33.25,33.35,33.25,33.31,166700.0,19.0312,19.0884,19.0312,19.0655,166700.0
2005-08-16 11:30:00,33.31,33.34,33.29,33.34,115500.0,19.0655,19.0827,19.0541,19.0827,115500.0
2005-08-16 11:40:00,33.34,33.45,33.33,33.44,254700.0,19.0827,19.1456,19.0769,19.1399,254700.0
2005-08-16 11:50:00,33.44,33.45,33.34,33.34,155600.0,19.1399,19.1456,19.0827,19.0827,155600.0
2005-08-16 12:00:00,33.35,33.36,33.33,33.34,173900.0,19.0884,19.0941,19.0769,19.0827,173900.0
2005-08-16 12:10:00,33.34,33.39,33.33,33.39,168600.0,19.0827,19.1113,19.0769,19.1113,168600.0
2005-08-16 12:20:00,33.38,33.38,33.33,33.35,118300.0,19.1056,19.1056,19.0769,19.0884,118300.0
2005-08-16 12:30:00,33.35,33.36,33.34,33.35,122600.0,19.0884,19.0941,19.0827,19.0884,122600.0
2005-08-16 12:40:00,33.34,33.35,33.26,33.3,183000.0,19.0827,19.0884,19.0369,19.0598,183000.0
2005-08-16 12:50:00,33.3,33.3,33.24,33.27,180000.0,19.0598,19.0598,19.0254,19.0426,180000.0
2005-08-16 13:00:00,33.27,33.28,33.22,33.23,142300.0,19.0426,19.0483,19.014,19.0197,142300.0
2005-08-16 13:10:00,33.23,33.35,33.22,33.33,88500.0,19.0197,19.0884,19.014,19.0769,88500.0
2005-08-16 13:20:00,33.33,33.33,33.24,33.25,66500.0,19.0769,19.0769,19.0254,19.0312,66500.0
2005-08-16 13:30:00,33.24,33.28,33.2,33.27,112500.0,19.0254,19.0483,19.0025,19.0426,112500.0
2005-08-16 13:40:00,33.27,33.27,33.18,33.18,94900.0,19.0426,19.0426,18.9911,18.9911,94900.0
2005-08-16 13:50:00,33.19,33.25,33.17,33.2,148000.0,18.9968,19.0312,18.9854,19.0025,148000.0
2005-08-16 14:00:00,33.2,33.23,33.16,33.21,126900.0,19.0025,19.0197,18.9796,19.0083,126900.0
2005-08-16 14:10:00,33.19,33.21,33.16,33.21,212200.0,18.9968,19.0083,18.9796,19.0083,212200.0
2005-08-16 14:20:00,33.2,33.24,33.18,33.22,212900.0,19.0025,19.0254,18.9911,19.014,212900.0
2005-08-16 14:30:00,33.22,33.29,33.22,33.29,135100.0,19.014,19.0541,19.014,19.0541,135100.0
2005-08-16 14:40:00,33.3,33.32,33.28,33.31,82700.0,19.0598,19.0712,19.0483,19.0655,82700.0
2005-08-16 14:50:00,33.3,33.34,33.28,33.29,151600.0,19.0598,19.0827,19.0483,19.0541,151600.0
2005-08-16 15:00:00,33.3,33.34,33.28,33.32,136700.0,19.0598,19.0827,19.0483,19.0712,136700.0
2005-08-16 15:10:00,33.32,33.32,33.21,33.22,222700.0,19.0712,19.0712,19.0083,19.014,222700.0
2005-08-16 15:20:00,33.21,33.24,33.1,33.12,232100.0,19.0083,19.0254,18.9453,18.9567,232100.0
2005-08-16 15:30:00,33.13,33.13,33.04,33.09,369900.0,18.9625,18.9625,18.911,18.9396,369900.0
2005-08-16 15:40:00,33.09,33.18,33.08,33.18,288700.0,18.9396,18.9911,18.9339,18.9911,288700.0
2005-08-16 15:50:00,33.18,33.21,33.16,33.18,618500.0,18.9911,19.0083,18.9796,18.9911,618500.0
2005-08-17 09:30:00,33.02,33.17,32.98,32.98,226200.0,18.8995,18.9854,18.8766,18.8766,226200.0
2005-08-17 09:40:00,33.0,33.3,32.98,33.29,211300.0,18.8881,19.0598,18.8766,19.0541,211300.0
2005-08-17 09:50:00,33.3,33.31,33.16,33.25,194700.0,19.0598,19.0655,18.9796,19.0312,194700.0
2005-08-17 10:00:00,33.27,33.28,33.2,33.26,180300.0,19.0426,19.0483,19.0025,19.0369,180300.0
2005-08-17 10:10:00,33.26,33.5,33.26,33.49,172400.0,19.0369,19.1742,19.0369,19.1685,172400.0
2005-08-17 10:20:00,33.49,33.51,33.41,33.5,221000.0,19.1685,19.18,19.1227,19.1742,221000.0
2005-08-17 10:30:00,33.49,33.52,33.44,33.48,218700.0,19.1685,19.1857,19.1399,19.1628,218700.0
2005-08-17 10:40:00,33.48,33.62,33.47,33.6,184400.0,19.1628,19.2429,19.1571,19.2315,184400.0
2005-08-17 10:50:00,33.6,33.78,33.6,33.66,223700.0,19.2315,19.3345,19.2315,19.2658,223700.0
2005-08-17 11:00:00,33.65,33.71,33.65,33.65,134500.0,19.2601,19.2944,19.2601,19.2601,134500.0
2005-08-17 11:10:00,33.65,33.77,33.65,33.75,190000.0,19.2601,19.3288,19.2601,19.3173,190000.0
2005-08-17 11:20:00,33.74,33.89,33.74,33.89,197900.0,19.3116,19.3975,19.3116,19.3975,197900.0
2005-08-17 11:30:00,33.89,34.04,33.88,33.99,670600.0,19.3975,19.4833,19.3917,19.4547,670600.0
2005-08-17 11:40:00,33.99,33.99,33.85,33.89,270200.0,19.4547,19.4547,19.3746,19.3975,270200.0
2005-08-17 11:50:00,33.89,33.9,33.86,33.89,160000.0,19.3975,19.4032,19.3803,19.3975,160000.0
2005-08-17 12:00:00,33.9,33.93,33.87,33.88,246000.0,19.4032,19.4204,19.386,19.3917,246000.0
2005-08-17 12:10:00,33.88,33.93,33.86,33.9,201100.0,19.3917,19.4204,19.3803,19.4032,201100.0
2005-08-17 12:20:00,33.9,34.08,33.9,34.03,368700.0,19.4032,19.5062,19.4032,19.4776,368700.0
2005-08-17 12:30:00,34.03,34.05,33.91,33.94,172700.0,19.4776,19.489,19.4089,19.4261,172700.0
2005-08-17 12:40:00,33.93,33.94,33.92,33.92,122600.0,19.4204,19.4261,19.4146,19.4146,122600.0
2005-08-17 12:50:00,33.93,34.0,33.93,33.97,122900.0,19.4204,19.4604,19.4204,19.4433,122900.0
2005-08-17 13:00:00,33.97,33.99,33.95,33.96,102700.0,19.4433,19.4547,19.4318,19.4375,102700.0
2005-08-17 13:10:00,33.96,34.0,33.96,34.0,222500.0,19.4375,19.4604,19.4375,19.4604,222500.0
2005-08-17 13:20:00,34.0,34.05,34.0,34.01,127100.0,19.4604,19.489,19.4604,19.4662,127100.0
2005-08-17 13:30:00,34.01,34.05,34.0,34.05,213100.0,19.4662,19.489,19.4604,19.489,213100.0
2005-08-17 13:40:00,34.05,34.18,34.04,34.18,158800.0,19.489,19.5635,19.4833,19.5635,158800.0
2005-08-17 13:50:00,34.18,34.18,34.03,34.05,335900.0,19.5635,19.5635,19.4776,19.489,335900.0
2005-08-17 14:00:00,34.04,34.09,33.94,33.94,134000.0,19.4833,19.5119,19.4261,19.4261,134000.0
2005-08-17 14:10:00,33.93,33.93,33.85,33.9,167500.0,19.4204,19.4204,19.3746,19.4032,167500.0
2005-08-17 14:20:00,33.9,33.91,33.84,33.91,174200.0,19.4032,19.4089,19.3689,19.4089,174200.0
2005-08-17 14:30:00,33.89,33.91,33.71,33.72,192700.0,19.3975,19.4089,19.2944,19.3002,192700.0
2005-08-17 14:40:00,33.72,33.74,33.63,33.69,162200.0,19.3002,19.3116,19.2487,19.283,162200.0
2005-08-17 14:50:00,33.69,33.79,33.68,33.75,438600.0,19.283,19.3402,19.2773,19.3173,438600.0
2005-08-17 15:00:00,33.75,33.95,33.75,33.87,266200.0,19.3173,19.4318,19.3173,19.386,266200.0
2005-08-17 15:10:00,33.86,33.87,33.81,33.82,136100.0,19.3803,19.386,19.3517,19.3574,136100.0
2005-08-17 15:20:00,33.82,33.82,33.77,33.82,275000.0,19.3574,19.3574,19.3288,19.3574,275000.0
2005-08-17 15:30:00,33.82,33.84,33.79,33.8,252700.0,19.3574,19.3689,19.3402,19.346,252700.0
2005-08-17 15:40:00,33.8,33.85,33.79,33.84,662100.0,19.346,19.3746,19.3402,19.3689,662100.0
2005-08-17 15:50:00,33.84,33.88,33.82,33.87,589500.0,19.3689,19.3917,19.3574,19.386,589500.0
2005-08-18 09:30:00,33.6,33.64,33.4,33.46,274800.0,19.2315,19.2544,19.117,19.1514,274800.0
2005-08-18 09:40:00,33.45,33.49,33.41,33.45,345000.0,19.1456,19.1685,19.1227,19.1456,345000.0
2005-08-18 09:50:00,33.45,33.48,33.42,33.44,210400.0,19.1456,19.1628,19.1285,19.1399,210400.0
2005-08-18 10:00:00,33.43,33.49,33.4,33.41,219700.0,19.1342,19.1685,19.117,19.1227,219700.0
2005-08-18 10:10:00,33.41,33.44,33.4,33.41,216200.0,19.1227,19.1399,19.117,19.1227,216200.0
2005-08-18 10:20:00,33.41,33.45,33.4,33.42,360200.0,19.1227,19.1456,19.117,19.1285,360200.0
2005-08-18 10:30:00,33.42,33.44,33.4,33.4,121300.0,19.1285,19.1399,19.117,19.117,121300.0
2005-08-18 10:40:00,33.4,33.4,33.31,33.34,113100.0,19.117,19.117,19.0655,19.0827,113100.0
2005-08-18 10:50:00,33.34,33.34,33.26,33.32,100100.0,19.0827,19.0827,19.0369,19.0712,100100.0
2005-08-18 11:00:00,33.31,33.33,33.24,33.26,682900.0,19.0655,19.0769,19.0254,19.0369,682900.0
2005-08-18 11:10:00,33.27,33.36,33.25,33.36,89500.0,19.0426,19.0941,19.0312,19.0941,89500.0
2005-08-18 11:20:00,33.35,33.35,33.26,33.27,79600.0,19.0884,19.0884,19.0369,19.0426,79600.0
2005-08-18 11:30:00,33.27,33.31,33.21,33.24,147900.0,19.0426,19.0655,19.0083,19.0254,147900.0
2005-08-18 11:40:00,33.25,33.3,33.23,33.29,79000.0,19.0312,19.0598,19.0197,19.0541,79000.0
2005-08-18 11:50:00,33.3,33.38,33.29,33.29,88300.0,19.0598,19.1056,19.0541,19.0541,88300.0
2005-08-18 12:00:00,33.3,33.38,33.28,33.38,98500.0,19.0598,19.1056,19.0483,19.1056,98500.0
2005-08-18 12:10:00,33.38,33.39,33.32,33.33,112500.0,19.1056,19.1113,19.0712,19.0769,112500.0
2005-08-18 12:20:00,33.33,33.35,33.3,33.35,181300.0,19.0769,19.0884,19.0598,19.0884,181300.0
2005-08-18 12:30:00,33.35,33.37,33.3,33.35,112800.0,19.0884,19.0998,19.0598,19.0884,112800.0
2005-08-18 12:40:00,33.35,33.35,33.32,33.33,61600.0,19.0884,19.0884,19.0712,19.0769,61600.0
2005-08-18 12:50:00,33.33,33.34,33.32,33.32,34600.0,19.0769,19.0827,19.0712,19.0712,34600.0
2005-08-18 13:00:00,33.33,33.33,33.05,33.05,242200.0,19.0769,19.0769,18.9167,18.9167,242200.0
2005-08-18 13:10:00,33.12,33.32,33.09,33.31,162500.0,18.9567,19.0712,18.9396,19.0655,162500.0
2005-08-18 13:20:00,33.32,33.39,33.27,33.39,98700.0,19.0712,19.1113,19.0426,19.1113,98700.0
2005-08-18 13:30:00,33.41,33.47,33.3,33.42,213600.0,19.1227,19.1571,19.0598,19.1285,213600.0
2005-08-18 13:40:00,33.42,33.45,33.38,33.39,100500.0,19.1285,19.1456,19.1056,19.1113,100500.0
2005-08-18 13:50:00,33.38,33.4,33.35,33.36,80400.0,19.1056,19.117,19.0884,19.0941,80400.0
2005-08-18 14:00:00,33.36,33.4,33.36,33.39,52700.0,19.0941,19.117,19.0941,19.1113,52700.0
2005-08-18 14:10:00,33.39,33.4,33.34,33.39,64400.0,19.1113,19.117,19.0827,19.1113,64400.0
2005-08-18 14:20:00,33.39,33.4,33.33,33.33,90000.0,19.1113,19.117,19.0769,19.0769,90000.0
2005-08-18 14:30:00,33.34,33.48,33.33,33.44,174100.0,19.0827,19.1628,19.0769,19.1399,174100.0
2005-08-18 14:40:00,33.44,33.46,33.43,33.44,138000.0,19.1399,19.1514,19.1342,19.1399,138000.0
2005-08-18 14:50:00,33.45,33.45,33.43,33.44,68200.0,19.1456,19.1456,19.1342,19.1399,68200.0
2005-08-18 15:00:00,33.44,33.45,33.38,33.39,150900.0,19.1399,19.1456,19.1056,19.1113,150900.0
2005-08-18 15:10:00,33.39,33.45,33.38,33.42,92800.0,19.1113,19.1456,19.1056,19.1285,92800.0
2005-08-18 15:20:00,33.42,33.43,33.38,33.39,268700.0,19.1285,19.1342,19.1056,19.1113,268700.0
2005-08-18 15:30:00,33.39,33.4,33.34,33.36,144200.0,19.1113,19.117,19.0827,19.0941,144200.0
2005-08-18 15:40:00,33.36,33.41,33.32,33.4,418000.0,19.0941,19.1227,19.0712,19.117,418000.0
2005-08-18 15:50:00,33.4,33.4,33.32,33.37,289200.0,19.117,19.117,19.0712,19.0998,289200.0
2005-08-19 09:30:00,33.26,33.41,33.22,33.41,480300.0,19.0369,19.1227,19.014,19.1227,480300.0
2005-08-19 09:40:00,33.39,33.5,33.37,33.49,295900.0,19.1113,19.1742,19.0998,19.1685,295900.0
2005-08-19 09:50:00,33.5,33.5,33.37,33.5,210400.0,19.1742,19.1742,19.0998,19.1742,210400.0
2005-08-19 10:00:00,33.5,33.5,33.44,33.49,214600.0,19.1742,19.1742,19.1399,19.1685,214600.0
2005-08-19 10:10:00,33.5,33.5,33.39,33.4,140200.0,19.1742,19.1742,19.1113,19.117,140200.0
2005-08-19 10:20:00,33.41,33.47,33.4,33.45,220600.0,19.1227,19.1571,19.117,19.1456,220600.0
2005-08-19 10:30:00,33.45,33.45,33.41,33.43,88000.0,19.1456,19.1456,19.1227,19.1342,88000.0
2005-08-19 10:40:00,33.43,33.45,33.39,33.43,126800.0,19.1342,19.1456,19.1113,19.1342,126800.0
2005-08-19 10:50:00,33.44,33.45,33.4,33.45,80500.0,19.1399,19.1456,19.117,19.1456,80500.0
2005-08-19 11:00:00,33.45,33.49,33.42,33.44,127900.0,19.1456,19.1685,19.1285,19.1399,127900.0
2005-08-19 11:10:00,33.44,33.45,33.44,33.44,66700.0,19.1399,19.1456,19.1399,19.1399,66700.0
2005-08-19 11:20:00,33.45,33.49,33.44,33.49,122500.0,19.1456,19.1685,19.1399,19.1685,122500.0
2005-08-19 11:30:00,33.49,33.55,33.47,33.53,175700.0,19.1685,19.2029,19.1571,19.1914,175700.0
2005-08-19 11:40:00,33.54,33.55,33.52,33.54,92300.0,19.1971,19.2029,19.1857,19.1971,92300.0
2005-08-19 11:50:00,33.52,33.54,33.51,33.52,50000.0,19.1857,19.1971,19.18,19.1857,50000.0
2005-08-19 12:00:00,33.51,33.52,33.47,33.49,63000.0,19.18,19.1857,19.1571,19.1685,63000.0
2005-08-19 12:10:00,33.49,33.5,33.48,33.49,126700.0,19.1685,19.1742,19.1628,19.1685,126700.0
2005-08-19 12:20:00,33.49,33.49,33.43,33.43,48400.0,19.1685,19.1685,19.1342,19.1342,48400.0
2005-08-19 12:30:00,33.42,33.45,33.39,33.44,105700.0,19.1285,19.1456,19.1113,19.1399,105700.0
2005-08-19 12:40:00,33.45,33.45,33.42,33.43,37600.0,19.1456,19.1456,19.1285,19.1342,37600.0
2005-08-19 12:50:00,33.41,33.43,33.35,33.37,123900.0,19.1227,19.1342,19.0884,19.0998,123900.0
2005-08-19 13:00:00,33.38,33.39,33.36,33.37,47800.0,19.1056,19.1113,19.0941,19.0998,47800.0
2005-08-19 13:10:00,33.37,33.39,33.31,33.31,73000.0,19.0998,19.1113,19.0655,19.0655,73000.0
2005-08-19 13:20:00,33.31,33.36,33.31,33.35,93700.0,19.0655,19.0941,19.0655,19.0884,93700.0
2005-08-19 13:30:00,33.34,33.39,33.34,33.39,54500.0,19.0827,19.1113,19.0827,19.1113,54500.0
2005-08-19 13:40:00,33.39,33.43,33.39,33.43,98600.0,19.1113,19.1342,19.1113,19.1342,98600.0
2005-08-19 13:50:00,33.43,33.43,33.38,33.38,77900.0,19.1342,19.1342,19.1056,19.1056,77900.0
2005-08-19 14:00:00,33.39,33.43,33.36,33.41,64100.0,19.1113,19.1342,19.0941,19.1227,64100.0
2005-08-19 14:10:00,33.4,33.41,33.35,33.38,78300.0,19.117,19.1227,19.0884,19.1056,78300.0
2005-08-19 14:20:00,33.39,33.39,33.33,33.34,110200.0,19.1113,19.1113,19.0769,19.0827,110200.0
2005-08-19 14:30:00,33.34,33.4,33.32,33.39,238200.0,19.0827,19.117,19.0712,19.1113,238200.0
2005-08-19 14:40:00,33.39,33.41,33.35,33.35,104500.0,19.1113,19.1227,19.0884,19.0884,104500.0
2005-08-19 14:50:00,33.36,33.39,33.34,33.35,71600.0,19.0941,19.1113,19.0827,19.0884,71600.0
2005-08-19 15:00:00,33.36,33.38,33.33,33.37,108500.0,19.0941,19.1056,19.0769,19.0998,108500.0
2005-08-19 15:10:00,33.37,33.43,33.37,33.4,152100.0,19.0998,19.1342,19.0998,19.117,152100.0
2005-08-19 15:20:00,33.4,33.4,33.26,33.3,214200.0,19.117,19.117,19.0369,19.0598,214200.0
2005-08-19 15:30:00,33.29,33.37,33.28,33.35,122500.0,19.0541,19.0998,19.0483,19.0884,122500.0
2005-08-19 15:40:00,33.35,33.4,33.34,33.38,191100.0,19.0884,19.117,19.0827,19.1056,191100.0
2005-08-19 15:50:00,33.38,33.4,33.37,33.38,343000.0,19.1056,19.117,19.0998,19.1056,343000.0
2005-08-22 09:30:00,33.37,33.4,33.26,33.27,224100.0,19.0998,19.117,19.0369,19.0426,224100.0
2005-08-22 09:40:00,33.27,33.37,33.24,33.35,246000.0,19.0426,19.0998,19.0254,19.0884,246000.0
2005-08-22 09:50:00,33.37,33.44,33.32,33.4,164200.0,19.0998,19.1399,19.0712,19.117,164200.0
2005-08-22 10:00:00,33.41,33.45,33.35,33.37,341100.0,19.1227,19.1456,19.0884,19.0998,341100.0
2005-08-22 10:10:00,33.37,33.41,33.36,33.37,193600.0,19.0998,19.1227,19.0941,19.0998,193600.0
2005-08-22 10:20:00,33.37,33.38,33.26,33.26,230700.0,19.0998,19.1056,19.0369,19.0369,230700.0
2005-08-22 10:30:00,33.28,33.3,33.25,33.27,113800.0,19.0483,19.0598,19.0312,19.0426,113800.0
2005-08-22 10:40:00,33.29,33.3,33.22,33.22,88000.0,19.0541,19.0598,19.014,19.014,88000.0
2005-08-22 10:50:00,33.23,33.26,33.2,33.26,111200.0,19.0197,19.0369,19.0025,19.0369,111200.0
2005-08-22 11:00:00,33.26,33.3,33.25,33.27,46200.0,19.0369,19.0598,19.0312,19.0426,46200.0
2005-08-22 11:10:00,33.27,33.28,33.23,33.23,80000.0,19.0426,19.0483,19.0197,19.0197,80000.0
2005-08-22 11:20:00,33.23,33.33,33.23,33.29,48500.0,19.0197,19.0769,19.0197,19.0541,48500.0
2005-08-22 11:30:00,33.29,33.35,33.28,33.34,60900.0,19.0541,19.0884,19.0483,19.0827,60900.0
2005-08-22 11:40:00,33.34,33.35,33.33,33.33,29800.0,19.0827,19.0884,19.0769,19.0769,29800.0
2005-08-22 11:50:00,33.33,33.34,33.28,33.3,55900.0,19.0769,19.0827,19.0483,19.0598,55900.0
2005-08-22 12:00:00,33.3,33.32,33.23,33.24,55700.0,19.0598,19.0712,19.0197,19.0254,55700.0
2005-08-22 12:10:00,33.24,33.28,33.21,33.23,53200.0,19.0254,19.0483,19.0083,19.0197,53200.0
2005-08-22 12:20:00,33.25,33.3,33.15,33.2,71800.0,19.0312,19.0598,18.9739,19.0025,71800.0
2005-08-22 12:30:00,33.19,33.2,33.06,33.13,77700.0,18.9968,19.0025,18.9224,18.9625,77700.0
2005-08-22 12:40:00,33.12,33.13,33.09,33.12,78900.0,18.9567,18.9625,18.9396,18.9567,78900.0
2005-08-22 12:50:00,33.11,33.15,33.1,33.12,78500.0,18.951,18.9739,18.9453,18.9567,78500.0
2005-08-22 13:00:00,33.13,33.13,33.09,33.1,66300.0,18.9625,18.9625,18.9396,18.9453,66300.0
2005-08-22 13:10:00,33.1,33.11,33.05,33.1,109000.0,18.9453,18.951,18.9167,18.9453,109000.0
2005-08-22 13:20:00,33.1,33.22,33.1,33.21,64400.0,18.9453,19.014,18.9453,19.0083,64400.0
2005-08-22 13:30:00,33.21,33.29,33.2,33.27,100000.0,19.0083,19.0541,19.0025,19.0426,100000.0
2005-08-22 13:40:00,33.28,33.3,33.25,33.25,39300.0,19.0483,19.0598,19.0312,19.0312,39300.0
2005-08-22 13:50:00,33.24,33.3,33.23,33.28,29300.0,19.0254,19.0598,19.0197,19.0483,29300.0
2005-08-22 14:00:00,33.3,33.3,33.23,33.25,55600.0,19.0598,19.0598,19.0197,19.0312,55600.0
2005-08-22 14:10:00,33.26,33.31,33.26,33.3,51700.0,19.0369,19.0655,19.0369,19.0598,51700.0
2005-08-22 14:20:00,33.3,33.35,33.28,33.29,64400.0,19.0598,19.0884,19.0483,19.0541,64400.0
2005-08-22 14:30:00,33.29,33.35,33.28,33.3,73700.0,19.0541,19.0884,19.0483,19.0598,73700.0
2005-08-22 14:40:00,33.31,33.33,33.28,33.31,36300.0,19.0655,19.0769,19.0483,19.0655,36300.0
2005-08-22 14:50:00,33.31,33.33,33.23,33.26,66000.0,19.0655,19.0769,19.0197,19.0369,66000.0
2005-08-22 15:00:00,33.25,33.3,33.23,33.26,67500.0,19.0312,19.0598,19.0197,19.0369,67500.0
2005-08-22 15:10:00,33.26,33.31,33.24,33.25,43600.0,19.0369,19.0655,19.0254,19.0312,43600.0
2005-08-22 15:20:00,33.24,33.28,33.17,33.17,73900.0,19.0254,19.0483,18.9854,18.9854,73900.0
2005-08-22 15:30:00,33.16,33.18,33.16,33.17,141500.0,18.9796,18.9911,18.9796,18.9854,141500.0
2005-08-22 15:40:00,33.18,33.29,33.17,33.25,125400.0,18.9911,19.0541,18.9854,19.0312,125400.0
2005-08-22 15:50:00,33.26,33.31,33.25,33.28,310400.0,19.0369,19.0655,19.0312,19.0483,310400.0
2005-08-23 09:30:00,33.19,33.2,33.07,33.12,174900.0,18.9968,19.0025,18.9281,18.9567,174900.0
2005-08-23 09:40:00,33.11,33.15,33.02,33.11,202600.0,18.951,18.9739,18.8995,18.951,202600.0
2005-08-23 09:50:00,33.03,33.11,33.02,33.11,141400.0,18.9052,18.951,18.8995,18.951,141400.0
2005-08-23 10:00:00,33.1,33.11,33.04,33.04,121300.0,18.9453,18.951,18.911,18.911,121300.0
2005-08-23 10:10:00,33.05,33.17,33.03,33.11,123800.0,18.9167,18.9854,18.9052,18.951,123800.0
2005-08-23 10:20:00,33.11,33.18,33.08,33.1,75400.0,18.951,18.9911,18.9339,18.9453,75400.0
2005-08-23 10:30:00,33.11,33.14,33.1,33.1,108300.0,18.951,18.9682,18.9453,18.9453,108300.0
2005-08-23 10:40:00,33.09,33.1,33.03,33.05,106900.0,18.9396,18.9453,18.9052,18.9167,106900.0
2005-08-23 10:50:00,33.05,33.06,33.01,33.05,96100.0,18.9167,18.9224,18.8938,18.9167,96100.0
2005-08-23 11:00:00,33.05,33.07,33.0,33.0,173000.0,18.9167,18.9281,18.8881,18.8881,173000.0
2005-08-23 11:10:00,33.01,33.04,33.0,33.04,75000.0,18.8938,18.911,18.8881,18.911,75000.0
2005-08-23 11:20:00,33.03,33.08,33.03,33.06,89700.0,18.9052,18.9339,18.9052,18.9224,89700.0
2005-08-23 11:30:00,33.05,33.08,33.01,33.02,53100.0,18.9167,18.9339,18.8938,18.8995,53100.0
2005-08-23 11:40:00,33.02,33.05,33.0,33.0,74600.0,18.8995,18.9167,18.8881,18.8881,74600.0
2005-08-23 11:50:00,33.01,33.01,32.9,32.94,138300.0,18.8938,18.8938,18.8308,18.8537,138300.0
2005-08-23 12:00:00,32.94,32.95,32.85,32.88,118200.0,18.8537,18.8594,18.8022,18.8194,118200.0
2005-08-23 12:10:00,32.89,32.97,32.88,32.96,95300.0,18.8251,18.8709,18.8194,18.8652,95300.0
2005-08-23 12:20:00,32.96,32.97,32.9,32.91,62300.0,18.8652,18.8709,18.8308,18.8366,62300.0
2005-08-23 12:30:00,32.92,32.95,32.92,32.95,55700.0,18.8423,18.8594,18.8423,18.8594,55700.0
2005-08-23 12:40:00,32.95,32.97,32.94,32.96,86100.0,18.8594,18.8709,18.8537,18.8652,86100.0
2005-08-23 12:50:00,32.97,32.98,32.94,32.97,41900.0,18.8709,18.8766,18.8537,18.8709,41900.0
2005-08-23 13:00:00,32.97,32.98,32.94,32.95,93700.0,18.8709,18.8766,18.8537,18.8594,93700.0
2005-08-23 13:10:00,32.96,33.02,32.95,33.01,155200.0,18.8652,18.8995,18.8594,18.8938,155200.0
2005-08-23 13:20:00,33.01,33.02,32.97,33.0,111500.0,18.8938,18.8995,18.8709,18.8881,111500.0
2005-08-23 13:30:00,33.0,33.01,32.98,32.98,73300.0,18.8881,18.8938,18.8766,18.8766,73300.0
2005-08-23 13:40:00,32.98,33.02,32.96,32.98,123200.0,18.8766,18.8995,18.8652,18.8766,123200.0
2005-08-23 13:50:00,32.99,32.99,32.95,32.95,54600.0,18.8823,18.8823,18.8594,18.8594,54600.0
2005-08-23 14:00:00,32.95,32.97,32.93,32.95,68000.0,18.8594,18.8709,18.848,18.8594,68000.0
2005-08-23 14:10:00,32.96,33.05,32.96,33.04,83400.0,18.8652,18.9167,18.8652,18.911,83400.0
2005-08-23 14:20:00,33.05,33.12,33.02,33.03,147300.0,18.9167,18.9567,18.8995,18.9052,147300.0
2005-08-23 14:30:00,33.03,33.23,33.01,33.22,273700.0,18.9052,19.0197,18.8938,19.014,273700.0
2005-08-23 14:40:00,33.22,33.23,33.16,33.18,251900.0,19.014,19.0197,18.9796,18.9911,251900.0
2005-08-23 14:50:00,33.18,33.19,33.13,33.16,391900.0,18.9911,18.9968,18.9625,18.9796,391900.0
2005-08-23 15:00:00,33.15,33.17,33.04,33.05,162500.0,18.9739,18.9854,18.911,18.9167,162500.0
2005-08-23 15:10:00,33.05,33.09,33.03,33.05,71100.0,18.9167,18.9396,18.9052,18.9167,71100.0
2005-08-23 15:20:00,33.05,33.17,33.05,33.17,239900.0,18.9167,18.9854,18.9167,18.9854,239900.0
2005-08-23 15:30:00,33.16,33.2,33.14,33.15,170600.0,18.9796,19.0025,18.9682,18.9739,170600.0
2005-08-23 15:40:00,33.15,33.16,33.08,33.09,304600.0,18.9739,18.9796,18.9339,18.9396,304600.0
2005-08-23 15:50:00,33.09,33.13,33.07,33.08,382200.0,18.9396,18.9625,18.9281,18.9339,382200.0
2005-08-24 09:30:00,33.0,33.01,32.8,32.86,215400.0,18.8881,18.8938,18.7736,18.8079,215400.0
2005-08-24 09:40:00,32.87,32.88,32.8,32.88,174600.0,18.8137,18.8194,18.7736,18.8194,174600.0
2005-08-24 09:50:00,32.91,32.92,32.76,32.81,121200.0,18.8366,18.8423,18.7507,18.7793,121200.0
2005-08-24 10:00:00,32.82,32.92,32.82,32.85,193500.0,18.785,18.8423,18.785,18.8022,193500.0
2005-08-24 10:10:00,32.86,32.9,32.83,32.89,109100.0,18.8079,18.8308,18.7908,18.8251,109100.0
2005-08-24 10:20:00,32.91,32.94,32.88,32.9,68300.0,18.8366,18.8537,18.8194,18.8308,68300.0
2005-08-24 10:30:00,32.89,32.93,32.87,32.9,168200.0,18.8251,18.848,18.8137,18.8308,168200.0
2005-08-24 10:40:00,32.9,32.92,32.86,32.91,144100.0,18.8308,18.8423,18.8079,18.8366,144100.0
2005-08-24 10:50:00,32.91,32.92,32.88,32.88,91100.0,18.8366,18.8423,18.8194,18.8194,91100.0
2005-08-24 11:00:00,32.88,32.9,32.8,32.82,132300.0,18.8194,18.8308,18.7736,18.785,132300.0
2005-08-24 11:10:00,32.82,32.9,32.82,32.9,71600.0,18.785,18.8308,18.785,18.8308,71600.0
2005-08-24 11:20:00,32.89,32.92,32.89,32.91,64900.0,18.8251,18.8423,18.8251,18.8366,64900.0
2005-08-24 11:30:00,32.9,32.92,32.88,32.9,269300.0,18.8308,18.8423,18.8194,18.8308,269300.0
2005-08-24 11:40:00,32.9,32.93,32.89,32.92,46000.0,18.8308,18.848,18.8251,18.8423,46000.0
2005-08-24 11:50:00,32.92,32.99,32.91,32.96,186100.0,18.8423,18.8823,18.8366,18.8652,186100.0
2005-08-24 12:00:00,32.96,32.98,32.9,32.97,162500.0,18.8652,18.8766,18.8308,18.8709,162500.0
2005-08-24 12:10:00,32.96,32.99,32.95,32.97,44600.0,18.8652,18.8823,18.8594,18.8709,44600.0
2005-08-24 12:20:00,32.97,33.0,32.97,32.98,169000.0,18.8709,18.8881,18.8709,18.8766,169000.0
2005-08-24 12:30:00,32.98,33.0,32.97,32.99,93300.0,18.8766,18.8881,18.8709,18.8823,93300.0
2005-08-24 12:40:00,32.99,33.06,32.99,33.04,123600.0,18.8823,18.9224,18.8823,18.911,123600.0
2005-08-24 12:50:00,33.04,33.1,33.04,33.07,72500.0,18.911,18.9453,18.911,18.9281,72500.0
2005-08-24 13:00:00,33.07,33.08,33.03,33.04,194500.0,18.9281,18.9339,18.9052,18.911,194500.0
2005-08-24 13:10:00,33.04,33.05,32.98,32.98,221600.0,18.911,18.9167,18.8766,18.8766,221600.0
2005-08-24 13:20:00,32.99,33.09,32.98,33.09,142900.0,18.8823,18.9396,18.8766,18.9396,142900.0
2005-08-24 13:30:00,33.08,33.17,33.08,33.17,191800.0,18.9339,18.9854,18.9339,18.9854,191800.0
2005-08-24 13:40:00,33.16,33.17,33.1,33.13,97400.0,18.9796,18.9854,18.9453,18.9625,97400.0
2005-08-24 13:50:00,33.13,33.13,33.08,33.12,121300.0,18.9625,18.9625,18.9339,18.9567,121300.0
2005-08-24 14:00:00,33.13,33.14,33.08,33.09,91000.0,18.9625,18.9682,18.9339,18.9396,91000.0
2005-08-24 14:10:00,33.09,33.17,33.08,33.17,340500.0,18.9396,18.9854,18.9339,18.9854,340500.0
2005-08-24 14:20:00,33.17,33.23,33.14,33.2,295800.0,18.9854,19.0197,18.9682,19.0025,295800.0
2005-08-24 14:30:00,33.19,33.26,33.11,33.22,237100.0,18.9968,19.0369,18.951,19.014,237100.0
2005-08-24 14:40:00,33.22,33.23,33.14,33.17,183100.0,19.014,19.0197,18.9682,18.9854,183100.0
2005-08-24 14:50:00,33.16,33.2,33.11,33.11,406800.0,18.9796,19.0025,18.951,18.951,406800.0
2005-08-24 15:00:00,33.11,33.12,32.98,33.06,230300.0,18.951,18.9567,18.8766,18.9224,230300.0
2005-08-24 15:10:00,33.05,33.09,33.01,33.06,402000.0,18.9167,18.9396,18.8938,18.9224,402000.0
2005-08-24 15:20:00,33.05,33.07,33.03,33.03,291500.0,18.9167,18.9281,18.9052,18.9052,291500.0
2005-08-24 15:30:00,33.03,33.08,33.0,33.07,184300.0,18.9052,18.9339,18.8881,18.9281,184300.0
2005-08-24 15:40:00,33.08,33.08,32.92,32.94,268500.0,18.9339,18.9339,18.8423,18.8537,268500.0
2005-08-24 15:50:00,32.95,33.04,32.93,33.02,551500.0,18.8594,18.911,18.848,18.8995,551500.0
2005-08-25 09:30:00,32.9,33.46,32.9,33.46,288500.0,18.8308,19.1514,18.8308,19.1514,288500.0
2005-08-25 09:40:00,33.39,33.49,33.27,33.34,307300.0,19.1113,19.1685,19.0426,19.0827,307300.0
2005-08-25 09:50:00,33.35,33.35,33.05,33.1,204400.0,19.0884,19.0884,18.9167,18.9453,204400.0
2005-08-25 10:00:00,33.04,33.06,32.97,33.06,287500.0,18.911,18.9224,18.8709,18.9224,287500.0
2005-08-25 10:10:00,33.05,33.06,32.99,33.03,329600.0,18.9167,18.9224,18.8823,18.9052,329600.0
2005-08-25 10:20:00,33.02,33.17,33.02,33.16,261400.0,18.8995,18.9854,18.8995,18.9796,261400.0
2005-08-25 10:30:00,33.17,33.18,33.1,33.15,195600.0,18.9854,18.9911,18.9453,18.9739,195600.0
2005-08-25 10:40:00,33.15,33.17,33.14,33.16,194900.0,18.9739,18.9854,18.9682,18.9796,194900.0
2005-08-25 10:50:00,33.16,33.18,33.1,33.11,116300.0,18.9796,18.9911,18.9453,18.951,116300.0
2005-08-25 11:00:00,33.11,33.23,33.11,33.23,157000.0,18.951,19.0197,18.951,19.0197,157000.0
2005-08-25 11:10:00,33.23,33.25,33.17,33.24,274100.0,19.0197,19.0312,18.9854,19.0254,274100.0
2005-08-25 11:20:00,33.24,33.28,33.19,33.28,416000.0,19.0254,19.0483,18.9968,19.0483,416000.0
2005-08-25 11:30:00,33.27,33.29,33.23,33.23,189300.0,19.0426,19.0541,19.0197,19.0197,189300.0
2005-08-25 11:40:00,33.22,33.23,33.16,33.19,105600.0,19.014,19.0197,18.9796,18.9968,105600.0
2005-08-25 11:50:00,33.19,33.27,33.17,33.19,158500.0,18.9968,19.0426,18.9854,18.9968,158500.0
2005-08-25 12:00:00,33.18,33.19,33.14,33.16,145600.0,18.9911,18.9968,18.9682,18.9796,145600.0
2005-08-25 12:10:00,33.15,33.18,33.15,33.17,80200.0,18.9739,18.9911,18.9739,18.9854,80200.0
2005-08-25 12:20:00,33.16,33.16,33.1,33.13,92100.0,18.9796,18.9796,18.9453,18.9625,92100.0
2005-08-25 12:30:00,33.13,33.2,33.13,33.2,205500.0,18.9625,19.0025,18.9625,19.0025,205500.0
2005-08-25 12:40:00,33.2,33.22,33.19,33.21,412400.0,19.0025,19.014,18.9968,19.0083,412400.0
2005-08-25 12:50:00,33.21,33.37,33.21,33.3,324100.0,19.0083,19.0998,19.0083,19.0598,324100.0
2005-08-25 13:00:00,33.3,33.32,33.23,33.24,277100.0,19.0598,19.0712,19.0197,19.0254,277100.0
2005-08-25 13:10:00,33.25,33.26,33.24,33.25,163800.0,19.0312,19.0369,19.0254,19.0312,163800.0
2005-08-25 13:20:00,33.25,33.26,33.25,33.26,36500.0,19.0312,19.0369,19.0312,19.0369,36500.0
2005-08-25 13:30:00,33.26,33.28,33.25,33.25,86200.0,19.0369,19.0483,19.0312,19.0312,86200.0
2005-08-25 13:40:00,33.26,33.26,33.25,33.25,43100.0,19.0369,19.0369,19.0312,19.0312,43100.0
2005-08-25 13:50:00,33.25,33.27,33.24,33.27,118600.0,19.0312,19.0426,19.0254,19.0426,118600.0
2005-08-25 14:00:00,33.26,33.27,33.25,33.25,122200.0,19.0369,19.0426,19.0312,19.0312,122200.0
2005-08-25 14:10:00,33.25,33.27,33.25,33.27,86300.0,19.0312,19.0426,19.0312,19.0426,86300.0
2005-08-25 14:20:00,33.27,33.29,33.25,33.25,125800.0,19.0426,19.0541,19.0312,19.0312,125800.0
2005-08-25 14:30:00,33.26,33.27,33.23,33.26,291000.0,19.0369,19.0426,19.0197,19.0369,291000.0
2005-08-25 14:40:00,33.26,33.28,33.25,33.26,110200.0,19.0369,19.0483,19.0312,19.0369,110200.0
2005-08-25 14:50:00,33.26,33.27,33.25,33.26,110900.0,19.0369,19.0426,19.0312,19.0369,110900.0
2005-08-25 15:00:00,33.25,33.27,33.24,33.25,186200.0,19.0312,19.0426,19.0254,19.0312,186200.0
2005-08-25 15:10:00,33.25,33.27,33.24,33.25,159000.0,19.0312,19.0426,19.0254,19.0312,159000.0
2005-08-25 15:20:00,33.25,33.27,33.25,33.26,110300.0,19.0312,19.0426,19.0312,19.0369,110300.0
2005-08-25 15:30:00,33.25,33.31,33.25,33.31,567900.0,19.0312,19.0655,19.0312,19.0655,567900.0
2005-08-25 15:40:00,33.3,33.34,33.28,33.29,506200.0,19.0598,19.0827,19.0483,19.0541,506200.0
2005-08-25 15:50:00,33.29,33.3,33.26,33.3,564300.0,19.0541,19.0598,19.0369,19.0598,564300.0
2005-08-26 09:30:00,33.09,33.24,33.09,33.2,205500.0,18.9396,19.0254,18.9396,19.0025,205500.0
2005-08-26 09:40:00,33.18,33.23,33.12,33.18,225000.0,18.9911,19.0197,18.9567,18.9911,225000.0
2005-08-26 09:50:00,33.19,33.26,33.16,33.18,344100.0,18.9968,19.0369,18.9796,18.9911,344100.0
2005-08-26 10:00:00,33.2,33.21,32.98,33.05,426900.0,19.0025,19.0083,18.8766,18.9167,426900.0
2005-08-26 10:10:00,33.03,33.12,32.98,33.01,439400.0,18.9052,18.9567,18.8766,18.8938,439400.0
2005-08-26 10:20:00,33.01,33.13,33.01,33.13,281500.0,18.8938,18.9625,18.8938,18.9625,281500.0
2005-08-26 10:30:00,33.13,33.17,33.13,33.14,216700.0,18.9625,18.9854,18.9625,18.9682,216700.0
2005-08-26 10:40:00,33.14,33.18,33.11,33.15,500600.0,18.9682,18.9911,18.951,18.9739,500600.0
2005-08-26 10:50:00,33.15,33.17,33.11,33.16,223600.0,18.9739,18.9854,18.951,18.9796,223600.0
2005-08-26 11:00:00,33.17,33.21,33.14,33.21,143900.0,18.9854,19.0083,18.9682,19.0083,143900.0
2005-08-26 11:10:00,33.21,33.31,33.21,33.27,139000.0,19.0083,19.0655,19.0083,19.0426,139000.0
2005-08-26 11:20:00,33.28,33.28,33.2,33.2,116500.0,19.0483,19.0483,19.0025,19.0025,116500.0
2005-08-26 11:30:00,33.19,33.22,33.17,33.19,155100.0,18.9968,19.014,18.9854,18.9968,155100.0
2005-08-26 11:40:00,33.19,33.21,33.18,33.2,257900.0,18.9968,19.0083,18.9911,19.0025,257900.0
2005-08-26 11:50:00,33.21,33.23,33.17,33.19,125600.0,19.0083,19.0197,18.9854,18.9968,125600.0
2005-08-26 12:00:00,33.19,33.22,33.18,33.19,122900.0,18.9968,19.014,18.9911,18.9968,122900.0
2005-08-26 12:10:00,33.19,33.21,33.18,33.21,121000.0,18.9968,19.0083,18.9911,19.0083,121000.0
2005-08-26 12:20:00,33.21,33.23,33.2,33.21,81900.0,19.0083,19.0197,19.0025,19.0083,81900.0
2005-08-26 12:30:00,33.2,33.21,33.19,33.2,21400.0,19.0025,19.0083,18.9968,19.0025,21400.0
2005-08-26 12:40:00,33.2,33.21,33.19,33.2,188200.0,19.0025,19.0083,18.9968,19.0025,188200.0
2005-08-26 12:50:00,33.2,33.2,33.17,33.17,39700.0,19.0025,19.0025,18.9854,18.9854,39700.0
2005-08-26 13:00:00,33.17,33.2,33.17,33.17,83200.0,18.9854,19.0025,18.9854,18.9854,83200.0
2005-08-26 13:10:00,33.18,33.2,33.15,33.2,106500.0,18.9911,19.0025,18.9739,19.0025,106500.0
2005-08-26 13:20:00,33.2,33.22,33.18,33.2,98400.0,19.0025,19.014,18.9911,19.0025,98400.0
2005-08-26 13:30:00,33.21,33.22,33.21,33.21,33400.0,19.0083,19.014,19.0083,19.0083,33400.0
2005-08-26 13:40:00,33.2,33.22,33.19,33.21,276100.0,19.0025,19.014,18.9968,19.0083,276100.0
2005-08-26 13:50:00,33.21,33.22,33.19,33.2,165100.0,19.0083,19.014,18.9968,19.0025,165100.0
2005-08-26 14:00:00,33.2,33.21,33.19,33.21,186800.0,19.0025,19.0083,18.9968,19.0083,186800.0
2005-08-26 14:10:00,33.21,33.23,33.2,33.21,57100.0,19.0083,19.0197,19.0025,19.0083,57100.0
2005-08-26 14:20:00,33.22,33.38,33.21,33.36,149700.0,19.014,19.1056,19.0083,19.0941,149700.0
2005-08-26 14:30:00,33.36,33.37,33.29,33.29,115300.0,19.0941,19.0998,19.0541,19.0541,115300.0
2005-08-26 14:40:00,33.29,33.32,33.29,33.3,126300.0,19.0541,19.0712,19.0541,19.0598,126300.0
2005-08-26 14:50:00,33.3,33.37,33.28,33.37,100500.0,19.0598,19.0998,19.0483,19.0998,100500.0
2005-08-26 15:00:00,33.36,33.5,33.36,33.5,193900.0,19.0941,19.1742,19.0941,19.1742,193900.0
2005-08-26 15:10:00,33.49,33.5,33.46,33.5,241100.0,19.1685,19.1742,19.1514,19.1742,241100.0
2005-08-26 15:20:00,33.5,33.6,33.49,33.56,279600.0,19.1742,19.2315,19.1685,19.2086,279600.0
2005-08-26 15:30:00,33.55,33.55,33.49,33.5,274200.0,19.2029,19.2029,19.1685,19.1742,274200.0
2005-08-26 15:40:00,33.5,33.5,33.38,33.41,236900.0,19.1742,19.1742,19.1056,19.1227,236900.0
2005-08-26 15:50:00,33.41,33.53,33.4,33.49,496700.0,19.1227,19.1914,19.117,19.1685,496700.0
2005-08-29 09:30:00,33.15,33.45,33.14,33.28,443900.0,18.9739,19.1456,18.9682,19.0483,443900.0
2005-08-29 09:40:00,33.29,33.3,33.02,33.07,288500.0,19.0541,19.0598,18.8995,18.9281,288500.0
2005-08-29 09:50:00,33.07,33.16,33.07,33.12,322100.0,18.9281,18.9796,18.9281,18.9567,322100.0
2005-08-29 10:00:00,33.13,33.19,33.04,33.17,239800.0,18.9625,18.9968,18.911,18.9854,239800.0
2005-08-29 10:10:00,33.17,33.24,33.15,33.15,174900.0,18.9854,19.0254,18.9739,18.9739,174900.0
2005-08-29 10:20:00,33.15,33.22,33.1,33.17,206900.0,18.9739,19.014,18.9453,18.9854,206900.0
2005-08-29 10:30:00,33.16,33.16,32.91,32.93,265100.0,18.9796,18.9796,18.8366,18.848,265100.0
2005-08-29 10:40:00,32.94,32.94,32.77,32.88,254700.0,18.8537,18.8537,18.7564,18.8194,254700.0
2005-08-29 10:50:00,32.88,33.0,32.87,32.98,198800.0,18.8194,18.8881,18.8137,18.8766,198800.0
2005-08-29 11:00:00,32.98,33.12,32.97,33.12,72800.0,18.8766,18.9567,18.8709,18.9567,72800.0
2005-08-29 11:10:00,33.12,33.12,33.01,33.02,40500.0,18.9567,18.9567,18.8938,18.8995,40500.0
2005-08-29 11:20:00,33.02,33.1,33.0,33.08,56700.0,18.8995,18.9453,18.8881,18.9339,56700.0
2005-08-29 11:30:00,33.08,33.18,33.08,33.18,92700.0,18.9339,18.9911,18.9339,18.9911,92700.0
2005-08-29 11:40:00,33.15,33.18,33.14,33.17,53400.0,18.9739,18.9911,18.9682,18.9854,53400.0
2005-08-29 11:50:00,33.17,33.21,33.02,33.03,77700.0,18.9854,19.0083,18.8995,18.9052,77700.0
2005-08-29 12:00:00,33.02,33.02,32.93,32.93,133000.0,18.8995,18.8995,18.848,18.848,133000.0
2005-08-29 12:10:00,32.94,33.16,32.93,32.98,67700.0,18.8537,18.9796,18.848,18.8766,67700.0
2005-08-29 12:20:00,32.98,32.99,32.94,32.95,58500.0,18.8766,18.8823,18.8537,18.8594,58500.0
2005-08-29 12:30:00,32.95,32.95,32.9,32.94,110600.0,18.8594,18.8594,18.8308,18.8537,110600.0
2005-08-29 12:40:00,32.92,32.98,32.92,32.95,67400.0,18.8423,18.8766,18.8423,18.8594,67400.0
2005-08-29 12:50:00,32.95,33.0,32.94,32.98,50800.0,18.8594,18.8881,18.8537,18.8766,50800.0
2005-08-29 13:00:00,32.99,33.12,32.98,33.11,204600.0,18.8823,18.9567,18.8766,18.951,204600.0
2005-08-29 13:10:00,33.1,33.18,33.09,33.13,168600.0,18.9453,18.9911,18.9396,18.9625,168600.0
2005-08-29 13:20:00,33.14,33.17,33.11,33.12,83600.0,18.9682,18.9854,18.951,18.9567,83600.0
2005-08-29 13:30:00,33.12,33.17,33.09,33.14,58000.0,18.9567,18.9854,18.9396,18.9682,58000.0
2005-08-29 13:40:00,33.14,33.18,33.12,33.16,315300.0,18.9682,18.9911,18.9567,18.9796,315300.0
2005-08-29 13:50:00,33.14,33.16,33.09,33.14,55300.0,18.9682,18.9796,18.9396,18.9682,55300.0
2005-08-29 14:00:00,33.14,33.14,33.02,33.02,97100.0,18.9682,18.9682,18.8995,18.8995,97100.0
2005-08-29 14:10:00,33.03,33.08,33.02,33.08,192900.0,18.9052,18.9339,18.8995,18.9339,192900.0
2005-08-29 14:20:00,33.09,33.12,33.08,33.11,280000.0,18.9396,18.9567,18.9339,18.951,280000.0
2005-08-29 14:30:00,33.1,33.12,33.09,33.11,88000.0,18.9453,18.9567,18.9396,18.951,88000.0
2005-08-29 14:40:00,33.11,33.13,33.11,33.13,75200.0,18.951,18.9625,18.951,18.9625,75200.0
2005-08-29 14:50:00,33.12,33.15,33.1,33.15,144100.0,18.9567,18.9739,18.9453,18.9739,144100.0
2005-08-29 15:00:00,33.15,33.2,33.14,33.18,91900.0,18.9739,19.0025,18.9682,18.9911,91900.0
2005-08-29 15:10:00,33.18,33.19,33.15,33.17,79000.0,18.9911,18.9968,18.9739,18.9854,79000.0
2005-08-29 15:20:00,33.17,33.17,33.12,33.15,104000.0,18.9854,18.9854,18.9567,18.9739,104000.0
2005-08-29 15:30:00,33.15,33.17,33.08,33.09,196400.0,18.9739,18.9854,18.9339,18.9396,196400.0
2005-08-29 15:40:00,33.08,33.17,32.93,33.15,487400.0,18.9339,18.9854,18.848,18.9739,487400.0
2005-08-29 15:50:00,33.16,33.19,33.15,33.18,509000.0,18.9796,18.9968,18.9739,18.9911,509000.0
2005-08-30 09:30:00,33.1,33.1,32.98,32.98,290500.0,18.9453,18.9453,18.8766,18.8766,290500.0
2005-08-30 09:40:00,32.97,33.0,32.89,32.9,304400.0,18.8709,18.8881,18.8251,18.8308,304400.0
2005-08-30 09:50:00,32.9,32.94,32.88,32.9,168200.0,18.8308,18.8537,18.8194,18.8308,168200.0
2005-08-30 10:00:00,32.9,33.03,32.9,32.92,153100.0,18.8308,18.9052,18.8308,18.8423,153100.0
2005-08-30 10:10:00,32.9,32.95,32.9,32.94,149400.0,18.8308,18.8594,18.8308,18.8537,149400.0
2005-08-30 10:20:00,32.93,32.98,32.92,32.92,120400.0,18.848,18.8766,18.8423,18.8423,120400.0
2005-08-30 10:30:00,32.92,32.96,32.91,32.91,245300.0,18.8423,18.8652,18.8366,18.8366,245300.0
2005-08-30 10:40:00,32.93,32.93,32.8,32.81,239000.0,18.848,18.848,18.7736,18.7793,239000.0
2005-08-30 10:50:00,32.81,32.92,32.79,32.88,374700.0,18.7793,18.8423,18.7679,18.8194,374700.0
2005-08-30 11:00:00,32.88,32.88,32.79,32.79,111800.0,18.8194,18.8194,18.7679,18.7679,111800.0
2005-08-30 11:10:00,32.79,32.81,32.75,32.76,440900.0,18.7679,18.7793,18.745,18.7507,440900.0
2005-08-30 11:20:00,32.76,32.76,32.6,32.65,184300.0,18.7507,18.7507,18.6591,18.6877,184300.0
2005-08-30 11:30:00,32.66,32.7,32.62,32.63,139500.0,18.6935,18.7164,18.6706,18.6763,139500.0
2005-08-30 11:40:00,32.63,32.65,32.59,32.62,260900.0,18.6763,18.6877,18.6534,18.6706,260900.0
2005-08-30 11:50:00,32.61,32.62,32.44,32.5,180300.0,18.6648,18.6706,18.5675,18.6019,180300.0
2005-08-30 12:00:00,32.51,32.65,32.49,32.64,166100.0,18.6076,18.6877,18.5962,18.682,166100.0
2005-08-30 12:10:00,32.64,32.67,32.59,32.66,111500.0,18.682,18.6992,18.6534,18.6935,111500.0
2005-08-30 12:20:00,32.66,32.81,32.65,32.77,185700.0,18.6935,18.7793,18.6877,18.7564,185700.0
2005-08-30 12:30:00,32.78,32.79,32.72,32.75,107400.0,18.7621,18.7679,18.7278,18.745,107400.0
2005-08-30 12:40:00,32.74,32.75,32.61,32.66,110000.0,18.7392,18.745,18.6648,18.6935,110000.0
2005-08-30 12:50:00,32.66,32.7,32.64,32.64,65000.0,18.6935,18.7164,18.682,18.682,65000.0
2005-08-30 13:00:00,32.64,32.65,32.53,32.53,102600.0,18.682,18.6877,18.6191,18.6191,102600.0
2005-08-30 13:10:00,32.53,32.55,32.5,32.53,80800.0,18.6191,18.6305,18.6019,18.6191,80800.0
2005-08-30 13:20:00,32.53,32.55,32.47,32.48,114100.0,18.6191,18.6305,18.5847,18.5904,114100.0
2005-08-30 13:30:00,32.48,32.7,32.47,32.69,169500.0,18.5904,18.7164,18.5847,18.7106,169500.0
2005-08-30 13:40:00,32.7,32.73,32.62,32.62,103300.0,18.7164,18.7335,18.6706,18.6706,103300.0
2005-08-30 13:50:00,32.62,32.64,32.6,32.61,90000.0,18.6706,18.682,18.6591,18.6648,90000.0
2005-08-30 14:00:00,32.6,32.61,32.45,32.52,202900.0,18.6591,18.6648,18.5733,18.6133,202900.0
2005-08-30 14:10:00,32.52,32.54,32.43,32.5,126900.0,18.6133,18.6248,18.5618,18.6019,126900.0
2005-08-30 14:20:00,32.5,32.51,32.45,32.45,110300.0,18.6019,18.6076,18.5733,18.5733,110300.0
2005-08-30 14:30:00,32.45,32.47,32.29,32.39,229800.0,18.5733,18.5847,18.4817,18.5389,229800.0
2005-08-30 14:40:00,32.39,32.4,32.32,32.37,141400.0,18.5389,18.5446,18.4989,18.5275,141400.0
2005-08-30 14:50:00,32.36,32.37,32.24,32.24,241400.0,18.5218,18.5275,18.4531,18.4531,241400.0
2005-08-30 15:00:00,32.25,32.27,32.21,32.23,401500.0,18.4588,18.4702,18.4359,18.4473,401500.0
2005-08-30 15:10:00,32.23,32.29,32.21,32.28,211900.0,18.4473,18.4817,18.4359,18.476,211900.0
2005-08-30 15:20:00,32.29,32.34,32.24,32.24,225300.0,18.4817,18.5103,18.4531,18.4531,225300.0
2005-08-30 15:30:00,32.24,32.48,32.23,32.42,528500.0,18.4531,18.5904,18.4473,18.5561,528500.0
2005-08-30 15:40:00,32.42,32.43,32.39,32.41,404900.0,18.5561,18.5618,18.5389,18.5504,404900.0
2005-08-30 15:50:00,32.41,32.42,32.3,32.38,754800.0,18.5504,18.5561,18.4874,18.5332,754800.0
2005-08-31 09:30:00,32.56,32.64,32.4,32.4,176400.0,18.6362,18.682,18.5446,18.5446,176400.0
2005-08-31 09:40:00,32.39,32.45,32.23,32.45,287000.0,18.5389,18.5733,18.4473,18.5733,287000.0
2005-08-31 09:50:00,32.45,32.47,32.3,32.31,163400.0,18.5733,18.5847,18.4874,18.4931,163400.0
2005-08-31 10:00:00,32.31,32.31,32.08,32.16,289000.0,18.4931,18.4931,18.3615,18.4073,289000.0
2005-08-31 10:10:00,32.16,32.3,32.03,32.28,248600.0,18.4073,18.4874,18.3329,18.476,248600.0
2005-08-31 10:20:00,32.28,32.46,32.28,32.34,382900.0,18.476,18.579,18.476,18.5103,382900.0
2005-08-31 10:30:00,32.34,32.57,32.31,32.55,298000.0,18.5103,18.6419,18.4931,18.6305,298000.0
2005-08-31 10:40:00,32.55,32.6,32.35,32.35,169700.0,18.6305,18.6591,18.516,18.516,169700.0
2005-08-31 10:50:00,32.36,32.61,32.35,32.5,117800.0,18.5218,18.6648,18.516,18.6019,117800.0
2005-08-31 11:00:00,32.5,32.6,32.46,32.6,125900.0,18.6019,18.6591,18.579,18.6591,125900.0
2005-08-31 11:10:00,32.6,32.6,32.55,32.58,112600.0,18.6591,18.6591,18.6305,18.6477,112600.0
2005-08-31 11:20:00,32.58,32.65,32.58,32.63,141100.0,18.6477,18.6877,18.6477,18.6763,141100.0
2005-08-31 11:30:00,32.63,32.68,32.62,32.66,100900.0,18.6763,18.7049,18.6706,18.6935,100900.0
2005-08-31 11:40:00,32.67,32.75,32.65,32.69,129900.0,18.6992,18.745,18.6877,18.7106,129900.0
2005-08-31 11:50:00,32.7,32.7,32.56,32.57,60700.0,18.7164,18.7164,18.6362,18.6419,60700.0
2005-08-31 12:00:00,32.57,32.57,32.44,32.48,94100.0,18.6419,18.6419,18.5675,18.5904,94100.0
2005-08-31 12:10:00,32.48,32.6,32.32,32.35,132000.0,18.5904,18.6591,18.4989,18.516,132000.0
2005-08-31 12:20:00,32.35,32.37,32.32,32.32,95200.0,18.516,18.5275,18.4989,18.4989,95200.0
2005-08-31 12:30:00,32.32,32.41,32.31,32.36,44200.0,18.4989,18.5504,18.4931,18.5218,44200.0
2005-08-31 12:40:00,32.37,32.37,32.31,32.37,32200.0,18.5275,18.5275,18.4931,18.5275,32200.0
2005-08-31 12:50:00,32.38,32.4,32.34,32.35,68800.0,18.5332,18.5446,18.5103,18.516,68800.0
2005-08-31 13:00:00,32.35,32.39,32.33,32.38,43800.0,18.516,18.5389,18.5046,18.5332,43800.0
2005-08-31 13:10:00,32.37,32.48,32.37,32.47,83500.0,18.5275,18.5904,18.5275,18.5847,83500.0
2005-08-31 13:20:00,32.45,32.49,32.43,32.44,40900.0,18.5733,18.5962,18.5618,18.5675,40900.0
2005-08-31 13:30:00,32.43,32.49,32.43,32.47,114100.0,18.5618,18.5962,18.5618,18.5847,114100.0
2005-08-31 13:40:00,32.49,32.5,32.44,32.45,107200.0,18.5962,18.6019,18.5675,18.5733,107200.0
2005-08-31 13:50:00,32.45,32.5,32.43,32.44,159400.0,18.5733,18.6019,18.5618,18.5675,159400.0
2005-08-31 14:00:00,32.45,32.45,32.38,32.4,161000.0,18.5733,18.5733,18.5332,18.5446,161000.0
2005-08-31 14:10:00,32.4,32.44,32.37,32.39,95300.0,18.5446,18.5675,18.5275,18.5389,95300.0
2005-08-31 14:20:00,32.38,32.39,32.31,32.37,133800.0,18.5332,18.5389,18.4931,18.5275,133800.0
2005-08-31 14:30:00,32.37,32.41,32.34,32.38,117800.0,18.5275,18.5504,18.5103,18.5332,117800.0
2005-08-31 14:40:00,32.38,32.41,32.32,32.35,131300.0,18.5332,18.5504,18.4989,18.516,131300.0
2005-08-31 14:50:00,32.35,32.39,32.31,32.38,135300.0,18.516,18.5389,18.4931,18.5332,135300.0
2005-08-31 15:00:00,32.38,32.38,32.33,32.34,141100.0,18.5332,18.5332,18.5046,18.5103,141100.0
2005-08-31 15:10:00,32.33,32.38,32.3,32.35,139800.0,18.5046,18.5332,18.4874,18.516,139800.0
2005-08-31 15:20:00,32.36,32.36,32.32,32.33,92800.0,18.5218,18.5218,18.4989,18.5046,92800.0
2005-08-31 15:30:00,32.34,32.43,32.34,32.39,248900.0,18.5103,18.5618,18.5103,18.5389,248900.0
2005-08-31 15:40:00,32.39,32.42,32.38,32.4,305700.0,18.5389,18.5561,18.5332,18.5446,305700.0
2005-08-31 15:50:00,32.39,32.48,32.39,32.45,436000.0,18.5389,18.5904,18.5389,18.5733,436000.0
2005-09-01 09:30:00,32.3,32.37,32.11,32.17,189300.0,18.4874,18.5275,18.3787,18.413,189300.0
2005-09-01 09:40:00,32.18,32.22,32.0,32.02,130300.0,18.4187,18.4416,18.3157,18.3271,130300.0
2005-09-01 09:50:00,32.01,32.04,31.85,31.99,259400.0,18.3214,18.3386,18.2298,18.31,259400.0
2005-09-01 10:00:00,31.97,31.97,31.83,31.88,351100.0,18.2985,18.2985,18.2184,18.247,351100.0
2005-09-01 10:10:00,31.89,31.9,31.79,31.79,223300.0,18.2527,18.2585,18.1955,18.1955,223300.0
2005-09-01 10:20:00,31.8,31.8,31.6,31.64,376000.0,18.2012,18.2012,18.0868,18.1096,376000.0
2005-09-01 10:30:00,31.64,31.68,31.59,31.64,339700.0,18.1096,18.1325,18.081,18.1096,339700.0
2005-09-01 10:40:00,31.64,31.65,31.58,31.58,189800.0,18.1096,18.1154,18.0753,18.0753,189800.0
2005-09-01 10:50:00,31.58,31.62,31.57,31.6,206200.0,18.0753,18.0982,18.0696,18.0868,206200.0
2005-09-01 11:00:00,31.59,31.62,31.55,31.61,203100.0,18.081,18.0982,18.0581,18.0925,203100.0
2005-09-01 11:10:00,31.61,31.78,31.61,31.76,314000.0,18.0925,18.1898,18.0925,18.1783,314000.0
2005-09-01 11:20:00,31.76,31.95,31.75,31.86,373100.0,18.1783,18.2871,18.1726,18.2356,373100.0
2005-09-01 11:30:00,31.86,31.93,31.85,31.9,228000.0,18.2356,18.2756,18.2298,18.2585,228000.0
2005-09-01 11:40:00,31.9,32.02,31.9,31.97,230600.0,18.2585,18.3271,18.2585,18.2985,230600.0
2005-09-01 11:50:00,31.98,31.98,31.82,31.83,150500.0,18.3043,18.3043,18.2127,18.2184,150500.0
2005-09-01 12:00:00,31.83,31.87,31.78,31.8,97800.0,18.2184,18.2413,18.1898,18.2012,97800.0
2005-09-01 12:10:00,31.79,31.82,31.73,31.77,115300.0,18.1955,18.2127,18.1612,18.1841,115300.0
2005-09-01 12:20:00,31.78,31.79,31.71,31.73,119800.0,18.1898,18.1955,18.1497,18.1612,119800.0
2005-09-01 12:30:00,31.72,31.76,31.72,31.75,137400.0,18.1554,18.1783,18.1554,18.1726,137400.0
2005-09-01 12:40:00,31.75,31.91,31.75,31.88,152000.0,18.1726,18.2642,18.1726,18.247,152000.0
2005-09-01 12:50:00,31.88,31.92,31.8,31.81,195400.0,18.247,18.2699,18.2012,18.2069,195400.0
2005-09-01 13:00:00,31.82,31.85,31.8,31.8,157000.0,18.2127,18.2298,18.2012,18.2012,157000.0
2005-09-01 13:10:00,31.8,31.81,31.75,31.76,183200.0,18.2012,18.2069,18.1726,18.1783,183200.0
2005-09-01 13:20:00,31.76,31.83,31.76,31.82,128300.0,18.1783,18.2184,18.1783,18.2127,128300.0
2005-09-01 13:30:00,31.83,31.84,31.8,31.81,94800.0,18.2184,18.2241,18.2012,18.2069,94800.0
2005-09-01 13:40:00,31.81,31.82,31.76,31.77,126500.0,18.2069,18.2127,18.1783,18.1841,126500.0
2005-09-01 13:50:00,31.78,31.8,31.75,31.78,129700.0,18.1898,18.2012,18.1726,18.1898,129700.0
2005-09-01 14:00:00,31.78,31.8,31.63,31.64,220200.0,18.1898,18.2012,18.1039,18.1096,220200.0
2005-09-01 14:10:00,31.65,31.77,31.65,31.74,211600.0,18.1154,18.1841,18.1154,18.1669,211600.0
2005-09-01 14:20:00,31.74,31.8,31.7,31.7,101500.0,18.1669,18.2012,18.144,18.144,101500.0
2005-09-01 14:30:00,31.7,31.72,31.68,31.71,158600.0,18.144,18.1554,18.1325,18.1497,158600.0
2005-09-01 14:40:00,31.71,31.78,31.7,31.71,93900.0,18.1497,18.1898,18.144,18.1497,93900.0
2005-09-01 14:50:00,31.7,31.76,31.63,31.65,137800.0,18.144,18.1783,18.1039,18.1154,137800.0
2005-09-01 15:00:00,31.66,31.7,31.66,31.66,116100.0,18.1211,18.144,18.1211,18.1211,116100.0
2005-09-01 15:10:00,31.67,31.71,31.63,31.69,195300.0,18.1268,18.1497,18.1039,18.1383,195300.0
2005-09-01 15:20:00,31.68,31.72,31.68,31.69,143100.0,18.1325,18.1554,18.1325,18.1383,143100.0
2005-09-01 15:30:00,31.69,31.73,31.65,31.65,222400.0,18.1383,18.1612,18.1154,18.1154,222400.0
2005-09-01 15:40:00,31.65,31.65,31.54,31.61,564200.0,18.1154,18.1154,18.0524,18.0925,564200.0
2005-09-01 15:50:00,31.61,31.64,31.53,31.57,683800.0,18.0925,18.1096,18.0467,18.0696,683800.0
2005-09-02 09:30:00,31.82,32.0,31.72,31.9,238000.0,18.2127,18.3157,18.1554,18.2585,238000.0
2005-09-02 09:40:00,31.9,31.95,31.82,31.95,154700.0,18.2585,18.2871,18.2127,18.2871,154700.0
2005-09-02 09:50:00,31.97,32.0,31.72,31.79,207700.0,18.2985,18.3157,18.1554,18.1955,207700.0
2005-09-02 10:00:00,31.79,31.86,31.74,31.76,108000.0,18.1955,18.2356,18.1669,18.1783,108000.0
2005-09-02 10:10:00,31.76,31.93,31.76,31.93,174100.0,18.1783,18.2756,18.1783,18.2756,174100.0
2005-09-02 10:20:00,31.93,31.97,31.88,31.9,138300.0,18.2756,18.2985,18.247,18.2585,138300.0
2005-09-02 10:30:00,31.89,31.94,31.82,31.93,155500.0,18.2527,18.2814,18.2127,18.2756,155500.0
2005-09-02 10:40:00,31.93,32.0,31.89,32.0,281600.0,18.2756,18.3157,18.2527,18.3157,281600.0
2005-09-02 10:50:00,32.0,32.0,31.95,31.97,103700.0,18.3157,18.3157,18.2871,18.2985,103700.0
2005-09-02 11:00:00,31.98,32.0,31.94,31.94,75200.0,18.3043,18.3157,18.2814,18.2814,75200.0
2005-09-02 11:10:00,31.94,31.96,31.88,31.92,65900.0,18.2814,18.2928,18.247,18.2699,65900.0
2005-09-02 11:20:00,31.92,31.96,31.85,31.88,74700.0,18.2699,18.2928,18.2298,18.247,74700.0
2005-09-02 11:30:00,31.89,31.91,31.82,31.86,87600.0,18.2527,18.2642,18.2127,18.2356,87600.0
2005-09-02 11:40:00,31.86,31.91,31.85,31.86,72400.0,18.2356,18.2642,18.2298,18.2356,72400.0
2005-09-02 11:50:00,31.86,31.89,31.82,31.88,93500.0,18.2356,18.2527,18.2127,18.247,93500.0
2005-09-02 12:00:00,31.87,31.94,31.86,31.94,95800.0,18.2413,18.2814,18.2356,18.2814,95800.0
2005-09-02 12:10:00,31.94,31.96,31.9,31.95,43100.0,18.2814,18.2928,18.2585,18.2871,43100.0
2005-09-02 12:20:00,31.96,32.0,31.89,31.92,61900.0,18.2928,18.3157,18.2527,18.2699,61900.0
2005-09-02 12:30:00,31.93,31.95,31.89,31.93,57600.0,18.2756,18.2871,18.2527,18.2756,57600.0
2005-09-02 12:40:00,31.91,31.97,31.91,31.93,122500.0,18.2642,18.2985,18.2642,18.2756,122500.0
2005-09-02 12:50:00,31.93,31.97,31.9,31.95,163700.0,18.2756,18.2985,18.2585,18.2871,163700.0
2005-09-02 13:00:00,31.94,31.96,31.9,31.96,55400.0,18.2814,18.2928,18.2585,18.2928,55400.0
2005-09-02 13:10:00,31.95,31.98,31.92,31.96,60500.0,18.2871,18.3043,18.2699,18.2928,60500.0
2005-09-02 13:20:00,31.95,32.0,31.93,31.99,55800.0,18.2871,18.3157,18.2756,18.31,55800.0
2005-09-02 13:30:00,31.99,32.01,31.95,31.95,55700.0,18.31,18.3214,18.2871,18.2871,55700.0
2005-09-02 13:40:00,31.95,31.98,31.91,31.91,63400.0,18.2871,18.3043,18.2642,18.2642,63400.0
2005-09-02 13:50:00,31.92,31.99,31.92,31.95,34700.0,18.2699,18.31,18.2699,18.2871,34700.0
2005-09-02 14:00:00,31.94,31.95,31.91,31.94,44000.0,18.2814,18.2871,18.2642,18.2814,44000.0
2005-09-02 14:10:00,31.92,31.97,31.91,31.93,91600.0,18.2699,18.2985,18.2642,18.2756,91600.0
2005-09-02 14:20:00,31.93,31.94,31.91,31.92,47700.0,18.2756,18.2814,18.2642,18.2699,47700.0
2005-09-02 14:30:00,31.91,31.93,31.88,31.91,196900.0,18.2642,18.2756,18.247,18.2642,196900.0
2005-09-02 14:40:00,31.9,31.92,31.9,31.92,44300.0,18.2585,18.2699,18.2585,18.2699,44300.0
2005-09-02 14:50:00,31.92,31.92,31.88,31.91,173800.0,18.2699,18.2699,18.247,18.2642,173800.0
2005-09-02 15:00:00,31.91,31.95,31.91,31.94,57400.0,18.2642,18.2871,18.2642,18.2814,57400.0
2005-09-02 15:10:00,31.94,31.95,31.88,31.89,64800.0,18.2814,18.2871,18.247,18.2527,64800.0
2005-09-02 15:20:00,31.9,31.9,31.85,31.87,187200.0,18.2585,18.2585,18.2298,18.2413,187200.0
2005-09-02 15:30:00,31.88,31.91,31.87,31.91,152300.0,18.247,18.2642,18.2413,18.2642,152300.0
2005-09-02 15:40:00,31.9,31.92,31.84,31.84,436900.0,18.2585,18.2699,18.2241,18.2241,436900.0
2005-09-02 15:50:00,31.85,31.9,31.84,31.9,519500.0,18.2298,18.2585,18.2241,18.2585,519500.0
2005-09-06 09:30:00,32.53,32.58,32.41,32.54,547400.0,18.6191,18.6477,18.5504,18.6248,547400.0
2005-09-06 09:40:00,32.54,32.7,32.54,32.57,317200.0,18.6248,18.7164,18.6248,18.6419,317200.0
2005-09-06 09:50:00,32.57,32.62,32.54,32.59,150900.0,18.6419,18.6706,18.6248,18.6534,150900.0
2005-09-06 10:00:00,32.59,32.72,32.5,32.68,319600.0,18.6534,18.7278,18.6019,18.7049,319600.0
2005-09-06 10:10:00,32.67,32.69,32.53,32.55,209200.0,18.6992,18.7106,18.6191,18.6305,209200.0
2005-09-06 10:20:00,32.55,32.56,32.39,32.54,202200.0,18.6305,18.6362,18.5389,18.6248,202200.0
2005-09-06 10:30:00,32.54,32.59,32.51,32.58,71800.0,18.6248,18.6534,18.6076,18.6477,71800.0
2005-09-06 10:40:00,32.6,32.71,32.59,32.69,151200.0,18.6591,18.7221,18.6534,18.7106,151200.0
2005-09-06 10:50:00,32.69,32.71,32.64,32.67,105800.0,18.7106,18.7221,18.682,18.6992,105800.0
2005-09-06 11:00:00,32.67,32.7,32.65,32.69,76200.0,18.6992,18.7164,18.6877,18.7106,76200.0
2005-09-06 11:10:00,32.68,32.71,32.63,32.65,76500.0,18.7049,18.7221,18.6763,18.6877,76500.0
2005-09-06 11:20:00,32.64,32.65,32.56,32.57,83600.0,18.682,18.6877,18.6362,18.6419,83600.0
2005-09-06 11:30:00,32.57,32.57,32.47,32.51,139500.0,18.6419,18.6419,18.5847,18.6076,139500.0
2005-09-06 11:40:00,32.51,32.56,32.51,32.55,61500.0,18.6076,18.6362,18.6076,18.6305,61500.0
2005-09-06 11:50:00,32.55,32.57,32.53,32.54,137600.0,18.6305,18.6419,18.6191,18.6248,137600.0
2005-09-06 12:00:00,32.55,32.58,32.54,32.58,41600.0,18.6305,18.6477,18.6248,18.6477,41600.0
2005-09-06 12:10:00,32.58,32.62,32.57,32.6,75800.0,18.6477,18.6706,18.6419,18.6591,75800.0
2005-09-06 12:20:00,32.62,32.64,32.59,32.62,77700.0,18.6706,18.682,18.6534,18.6706,77700.0
2005-09-06 12:30:00,32.61,32.64,32.59,32.64,34500.0,18.6648,18.682,18.6534,18.682,34500.0
2005-09-06 12:40:00,32.64,32.71,32.64,32.69,118400.0,18.682,18.7221,18.682,18.7106,118400.0
2005-09-06 12:50:00,32.7,32.82,32.68,32.81,164200.0,18.7164,18.785,18.7049,18.7793,164200.0
2005-09-06 13:00:00,32.81,32.92,32.81,32.88,137000.0,18.7793,18.8423,18.7793,18.8194,137000.0
2005-09-06 13:10:00,32.88,32.88,32.83,32.83,76300.0,18.8194,18.8194,18.7908,18.7908,76300.0
2005-09-06 13:20:00,32.83,32.84,32.73,32.74,76900.0,18.7908,18.7965,18.7335,18.7392,76900.0
2005-09-06 13:30:00,32.73,32.75,32.69,32.69,55500.0,18.7335,18.745,18.7106,18.7106,55500.0
2005-09-06 13:40:00,32.7,32.7,32.63,32.67,132900.0,18.7164,18.7164,18.6763,18.6992,132900.0
2005-09-06 13:50:00,32.66,32.75,32.64,32.75,77600.0,18.6935,18.745,18.682,18.745,77600.0
2005-09-06 14:00:00,32.75,32.78,32.7,32.71,86600.0,18.745,18.7621,18.7164,18.7221,86600.0
2005-09-06 14:10:00,32.7,32.72,32.66,32.69,196400.0,18.7164,18.7278,18.6935,18.7106,196400.0
2005-09-06 14:20:00,32.69,32.71,32.68,32.7,75600.0,18.7106,18.7221,18.7049,18.7164,75600.0
2005-09-06 14:30:00,32.71,32.72,32.69,32.7,87300.0,18.7221,18.7278,18.7106,18.7164,87300.0
2005-09-06 14:40:00,32.71,32.72,32.68,32.69,65200.0,18.7221,18.7278,18.7049,18.7106,65200.0
2005-09-06 14:50:00,32.69,32.69,32.65,32.67,47000.0,18.7106,18.7106,18.6877,18.6992,47000.0
2005-09-06 15:00:00,32.68,32.7,32.63,32.68,137800.0,18.7049,18.7164,18.6763,18.7049,137800.0
2005-09-06 15:10:00,32.68,32.79,32.67,32.78,118500.0,18.7049,18.7679,18.6992,18.7621,118500.0
2005-09-06 15:20:00,32.78,32.85,32.78,32.85,156400.0,18.7621,18.8022,18.7621,18.8022,156400.0
2005-09-06 15:30:00,32.84,32.92,32.84,32.87,248600.0,18.7965,18.8423,18.7965,18.8137,248600.0
2005-09-06 15:40:00,32.87,32.92,32.82,32.82,357200.0,18.8137,18.8423,18.785,18.785,357200.0
2005-09-06 15:50:00,32.83,32.83,32.67,32.7,811800.0,18.7908,18.7908,18.6992,18.7164,811800.0
2005-09-07 09:30:00,33.05,33.27,33.03,33.24,711300.0,18.9167,19.0426,18.9052,19.0254,711300.0
2005-09-07 09:40:00,33.25,33.28,33.09,33.15,395700.0,19.0312,19.0483,18.9396,18.9739,395700.0
2005-09-07 09:50:00,33.13,33.17,33.11,33.15,387800.0,18.9625,18.9854,18.951,18.9739,387800.0
2005-09-07 10:00:00,33.15,33.19,33.1,33.1,404300.0,18.9739,18.9968,18.9453,18.9453,404300.0
2005-09-07 10:10:00,33.1,33.11,33.02,33.03,246700.0,18.9453,18.951,18.8995,18.9052,246700.0
2005-09-07 10:20:00,33.03,33.12,33.01,33.12,383800.0,18.9052,18.9567,18.8938,18.9567,383800.0
2005-09-07 10:30:00,33.12,33.19,33.12,33.16,251300.0,18.9567,18.9968,18.9567,18.9796,251300.0
2005-09-07 10:40:00,33.16,33.22,33.16,33.21,483400.0,18.9796,19.014,18.9796,19.0083,483400.0
2005-09-07 10:50:00,33.22,33.37,33.22,33.33,394000.0,19.014,19.0998,19.014,19.0769,394000.0
2005-09-07 11:00:00,33.33,33.45,33.33,33.45,364400.0,19.0769,19.1456,19.0769,19.1456,364400.0
2005-09-07 11:10:00,33.46,33.5,33.41,33.45,267500.0,19.1514,19.1742,19.1227,19.1456,267500.0
2005-09-07 11:20:00,33.46,33.53,33.45,33.51,489100.0,19.1514,19.1914,19.1456,19.18,489100.0
2005-09-07 11:30:00,33.5,33.51,33.45,33.5,136500.0,19.1742,19.18,19.1456,19.1742,136500.0
2005-09-07 11:40:00,33.5,33.6,33.49,33.6,499900.0,19.1742,19.2315,19.1685,19.2315,499900.0
2005-09-07 11:50:00,33.6,33.83,33.58,33.82,307200.0,19.2315,19.3631,19.22,19.3574,307200.0
2005-09-07 12:00:00,33.81,33.87,33.79,33.81,255000.0,19.3517,19.386,19.3402,19.3517,255000.0
2005-09-07 12:10:00,33.81,33.83,33.79,33.81,197600.0,19.3517,19.3631,19.3402,19.3517,197600.0
2005-09-07 12:20:00,33.81,33.82,33.69,33.69,153100.0,19.3517,19.3574,19.283,19.283,153100.0
2005-09-07 12:30:00,33.68,33.78,33.66,33.66,167000.0,19.2773,19.3345,19.2658,19.2658,167000.0
2005-09-07 12:40:00,33.65,33.67,33.63,33.64,132500.0,19.2601,19.2715,19.2487,19.2544,132500.0
2005-09-07 12:50:00,33.65,33.69,33.6,33.68,141300.0,19.2601,19.283,19.2315,19.2773,141300.0
2005-09-07 13:00:00,33.68,33.81,33.59,33.7,236800.0,19.2773,19.3517,19.2258,19.2887,236800.0
2005-09-07 13:10:00,33.7,33.77,33.7,33.76,284400.0,19.2887,19.3288,19.2887,19.3231,284400.0
2005-09-07 13:20:00,33.76,33.77,33.73,33.75,166000.0,19.3231,19.3288,19.3059,19.3173,166000.0
2005-09-07 13:30:00,33.75,33.77,33.68,33.72,195300.0,19.3173,19.3288,19.2773,19.3002,195300.0
2005-09-07 13:40:00,33.72,33.72,33.7,33.72,105200.0,19.3002,19.3002,19.2887,19.3002,105200.0
2005-09-07 13:50:00,33.72,33.76,33.71,33.75,68100.0,19.3002,19.3231,19.2944,19.3173,68100.0
2005-09-07 14:00:00,33.75,33.78,33.73,33.76,108700.0,19.3173,19.3345,19.3059,19.3231,108700.0
2005-09-07 14:10:00,33.75,33.77,33.63,33.69,92900.0,19.3173,19.3288,19.2487,19.283,92900.0
2005-09-07 14:20:00,33.68,33.72,33.63,33.65,120000.0,19.2773,19.3002,19.2487,19.2601,120000.0
2005-09-07 14:30:00,33.65,33.66,33.58,33.63,180800.0,19.2601,19.2658,19.22,19.2487,180800.0
2005-09-07 14:40:00,33.62,33.67,33.6,33.65,199800.0,19.2429,19.2715,19.2315,19.2601,199800.0
2005-09-07 14:50:00,33.65,33.7,33.64,33.68,308200.0,19.2601,19.2887,19.2544,19.2773,308200.0
2005-09-07 15:00:00,33.68,33.78,33.66,33.77,525800.0,19.2773,19.3345,19.2658,19.3288,525800.0
2005-09-07 15:10:00,33.76,33.81,33.75,33.81,312500.0,19.3231,19.3517,19.3173,19.3517,312500.0
2005-09-07 15:20:00,33.81,33.85,33.75,33.77,377600.0,19.3517,19.3746,19.3173,19.3288,377600.0
2005-09-07 15:30:00,33.77,33.81,33.69,33.71,284800.0,19.3288,19.3517,19.283,19.2944,284800.0
2005-09-07 15:40:00,33.71,33.72,33.59,33.6,661100.0,19.2944,19.3002,19.2258,19.2315,661100.0
2005-09-07 15:50:00,33.6,33.72,33.6,33.7,737500.0,19.2315,19.3002,19.2315,19.2887,737500.0
2005-09-08 09:30:00,33.47,33.48,33.18,33.18,458000.0,19.1571,19.1628,18.9911,18.9911,458000.0
2005-09-08 09:40:00,33.2,33.38,33.2,33.35,175600.0,19.0025,19.1056,19.0025,19.0884,175600.0
2005-09-08 09:50:00,33.35,33.4,33.3,33.36,232600.0,19.0884,19.117,19.0598,19.0941,232600.0
2005-09-08 10:00:00,33.36,33.43,33.3,33.41,133500.0,19.0941,19.1342,19.0598,19.1227,133500.0
2005-09-08 10:10:00,33.41,33.43,33.35,33.4,182200.0,19.1227,19.1342,19.0884,19.117,182200.0
2005-09-08 10:20:00,33.39,33.4,33.31,33.33,76200.0,19.1113,19.117,19.0655,19.0769,76200.0
2005-09-08 10:30:00,33.32,33.42,33.3,33.34,154600.0,19.0712,19.1285,19.0598,19.0827,154600.0
2005-09-08 10:40:00,33.34,33.55,33.32,33.38,246000.0,19.0827,19.2029,19.0712,19.1056,246000.0
2005-09-08 10:50:00,33.37,33.41,33.31,33.33,65500.0,19.0998,19.1227,19.0655,19.0769,65500.0
2005-09-08 11:00:00,33.33,33.37,33.29,33.36,55100.0,19.0769,19.0998,19.0541,19.0941,55100.0
2005-09-08 11:10:00,33.36,33.38,33.29,33.3,65500.0,19.0941,19.1056,19.0541,19.0598,65500.0
2005-09-08 11:20:00,33.3,33.31,33.27,33.29,46300.0,19.0598,19.0655,19.0426,19.0541,46300.0
2005-09-08 11:30:00,33.28,33.29,33.23,33.27,88300.0,19.0483,19.0541,19.0197,19.0426,88300.0
2005-09-08 11:40:00,33.27,33.3,33.24,33.3,200800.0,19.0426,19.0598,19.0254,19.0598,200800.0
2005-09-08 11:50:00,33.3,33.37,33.3,33.35,113200.0,19.0598,19.0998,19.0598,19.0884,113200.0
2005-09-08 12:00:00,33.34,33.38,33.34,33.35,128700.0,19.0827,19.1056,19.0827,19.0884,128700.0
2005-09-08 12:10:00,33.34,33.36,33.31,33.34,43000.0,19.0827,19.0941,19.0655,19.0827,43000.0
2005-09-08 12:20:00,33.35,33.36,33.33,33.35,37400.0,19.0884,19.0941,19.0769,19.0884,37400.0
2005-09-08 12:30:00,33.34,33.39,33.33,33.39,114200.0,19.0827,19.1113,19.0769,19.1113,114200.0
2005-09-08 12:40:00,33.38,33.46,33.38,33.46,93400.0,19.1056,19.1514,19.1056,19.1514,93400.0
2005-09-08 12:50:00,33.45,33.52,33.4,33.52,159900.0,19.1456,19.1857,19.117,19.1857,159900.0
2005-09-08 13:00:00,33.51,33.61,33.51,33.56,157600.0,19.18,19.2372,19.18,19.2086,157600.0
2005-09-08 13:10:00,33.55,33.61,33.55,33.57,76300.0,19.2029,19.2372,19.2029,19.2143,76300.0
2005-09-08 13:20:00,33.57,33.61,33.57,33.58,121700.0,19.2143,19.2372,19.2143,19.22,121700.0
2005-09-08 13:30:00,33.58,33.59,33.52,33.52,71600.0,19.22,19.2258,19.1857,19.1857,71600.0
2005-09-08 13:40:00,33.52,33.52,33.48,33.49,83600.0,19.1857,19.1857,19.1628,19.1685,83600.0
2005-09-08 13:50:00,33.49,33.58,33.49,33.57,56700.0,19.1685,19.22,19.1685,19.2143,56700.0
2005-09-08 14:00:00,33.57,33.66,33.57,33.57,91500.0,19.2143,19.2658,19.2143,19.2143,91500.0
2005-09-08 14:10:00,33.56,33.6,33.52,33.55,86500.0,19.2086,19.2315,19.1857,19.2029,86500.0
2005-09-08 14:20:00,33.55,33.57,33.51,33.53,247900.0,19.2029,19.2143,19.18,19.1914,247900.0
2005-09-08 14:30:00,33.52,33.62,33.51,33.59,265200.0,19.1857,19.2429,19.18,19.2258,265200.0
2005-09-08 14:40:00,33.59,33.64,33.58,33.62,128800.0,19.2258,19.2544,19.22,19.2429,128800.0
2005-09-08 14:50:00,33.61,33.62,33.59,33.59,158300.0,19.2372,19.2429,19.2258,19.2258,158300.0
2005-09-08 15:00:00,33.59,33.6,33.54,33.56,144900.0,19.2258,19.2315,19.1971,19.2086,144900.0
2005-09-08 15:10:00,33.56,33.6,33.4,33.43,328200.0,19.2086,19.2315,19.117,19.1342,328200.0
2005-09-08 15:20:00,33.43,33.47,33.38,33.39,158800.0,19.1342,19.1571,19.1056,19.1113,158800.0
2005-09-08 15:30:00,33.39,33.47,33.39,33.43,205800.0,19.1113,19.1571,19.1113,19.1342,205800.0
2005-09-08 15:40:00,33.43,33.43,33.32,33.33,363100.0,19.1342,19.1342,19.0712,19.0769,363100.0
2005-09-08 15:50:00,33.33,33.49,33.33,33.4,418800.0,19.0769,19.1685,19.0769,19.117,418800.0
2005-09-09 09:30:00,33.38,33.46,33.29,33.45,604900.0,19.1056,19.1514,19.0541,19.1456,604900.0
2005-09-09 09:40:00,33.44,33.63,33.38,33.59,415800.0,19.1399,19.2487,19.1056,19.2258,415800.0
2005-09-09 09:50:00,33.6,33.61,33.45,33.5,203700.0,19.2315,19.2372,19.1456,19.1742,203700.0
2005-09-09 10:00:00,33.5,33.67,33.5,33.66,275100.0,19.1742,19.2715,19.1742,19.2658,275100.0
2005-09-09 10:10:00,33.67,33.99,33.67,33.99,418800.0,19.2715,19.4547,19.2715,19.4547,418800.0
2005-09-09 10:20:00,33.99,34.08,33.9,33.97,575500.0,19.4547,19.5062,19.4032,19.4433,575500.0
2005-09-09 10:30:00,33.96,34.26,33.95,34.25,395100.0,19.4375,19.6092,19.4318,19.6035,395100.0
2005-09-09 10:40:00,34.25,34.31,34.14,34.27,420100.0,19.6035,19.6379,19.5406,19.615,420100.0
2005-09-09 10:50:00,34.28,34.31,34.15,34.17,194400.0,19.6207,19.6379,19.5463,19.5577,194400.0
2005-09-09 11:00:00,34.16,34.18,34.06,34.09,197400.0,19.552,19.5635,19.4948,19.5119,197400.0
2005-09-09 11:10:00,34.09,34.17,34.09,34.17,189000.0,19.5119,19.5577,19.5119,19.5577,189000.0
2005-09-09 11:20:00,34.17,34.18,34.1,34.12,159500.0,19.5577,19.5635,19.5177,19.5291,159500.0
2005-09-09 11:30:00,34.12,34.17,34.1,34.15,598600.0,19.5291,19.5577,19.5177,19.5463,598600.0
2005-09-09 11:40:00,34.15,34.24,34.15,34.2,138300.0,19.5463,19.5978,19.5463,19.5749,138300.0
2005-09-09 11:50:00,34.2,34.24,34.2,34.23,158300.0,19.5749,19.5978,19.5749,19.5921,158300.0
2005-09-09 12:00:00,34.22,34.37,34.21,34.28,269600.0,19.5864,19.6722,19.5806,19.6207,269600.0
2005-09-09 12:10:00,34.3,34.3,34.24,34.25,123800.0,19.6321,19.6321,19.5978,19.6035,123800.0
2005-09-09 12:20:00,34.24,34.26,34.24,34.24,99700.0,19.5978,19.6092,19.5978,19.5978,99700.0
2005-09-09 12:30:00,34.24,34.24,34.21,34.22,118700.0,19.5978,19.5978,19.5806,19.5864,118700.0
2005-09-09 12:40:00,34.22,34.23,34.18,34.2,174100.0,19.5864,19.5921,19.5635,19.5749,174100.0
2005-09-09 12:50:00,34.2,34.22,34.17,34.17,148000.0,19.5749,19.5864,19.5577,19.5577,148000.0
2005-09-09 13:00:00,34.17,34.22,34.14,34.15,125000.0,19.5577,19.5864,19.5406,19.5463,125000.0
2005-09-09 13:10:00,34.15,34.33,34.15,34.29,202800.0,19.5463,19.6493,19.5463,19.6264,202800.0
2005-09-09 13:20:00,34.29,34.33,34.27,34.3,162500.0,19.6264,19.6493,19.615,19.6321,162500.0
2005-09-09 13:30:00,34.29,34.3,34.19,34.26,97700.0,19.6264,19.6321,19.5692,19.6092,97700.0
2005-09-09 13:40:00,34.25,34.41,34.25,34.4,432200.0,19.6035,19.6951,19.6035,19.6894,432200.0
2005-09-09 13:50:00,34.4,34.42,34.26,34.28,438800.0,19.6894,19.7008,19.6092,19.6207,438800.0
2005-09-09 14:00:00,34.3,34.31,34.18,34.19,210200.0,19.6321,19.6379,19.5635,19.5692,210200.0
2005-09-09 14:10:00,34.2,34.3,34.19,34.25,432700.0,19.5749,19.6321,19.5692,19.6035,432700.0
2005-09-09 14:20:00,34.25,34.26,34.2,34.23,342900.0,19.6035,19.6092,19.5749,19.5921,342900.0
2005-09-09 14:30:00,34.22,34.25,34.2,34.23,408500.0,19.5864,19.6035,19.5749,19.5921,408500.0
2005-09-09 14:40:00,34.23,34.25,34.12,34.16,227500.0,19.5921,19.6035,19.5291,19.552,227500.0
2005-09-09 14:50:00,34.17,34.25,34.17,34.23,225700.0,19.5577,19.6035,19.5577,19.5921,225700.0
2005-09-09 15:00:00,34.22,34.24,34.17,34.17,347600.0,19.5864,19.5978,19.5577,19.5577,347600.0
2005-09-09 15:10:00,34.17,34.2,34.14,34.14,223100.0,19.5577,19.5749,19.5406,19.5406,223100.0
2005-09-09 15:20:00,34.14,34.18,34.1,34.17,333000.0,19.5406,19.5635,19.5177,19.5577,333000.0
2005-09-09 15:30:00,34.17,34.19,34.12,34.15,313100.0,19.5577,19.5692,19.5291,19.5463,313100.0
2005-09-09 15:40:00,34.14,34.17,34.1,34.11,488800.0,19.5406,19.5577,19.5177,19.5234,488800.0
2005-09-09 15:50:00,34.1,34.16,34.09,34.15,745900.0,19.5177,19.552,19.5119,19.5463,745900.0
2005-09-12 09:30:00,33.91,34.07,33.9,33.97,577300.0,19.4089,19.5005,19.4032,19.4433,577300.0
2005-09-12 09:40:00,33.99,34.17,33.98,34.14,317400.0,19.4547,19.5577,19.449,19.5406,317400.0
2005-09-12 09:50:00,34.15,34.16,33.99,34.04,266200.0,19.5463,19.552,19.4547,19.4833,266200.0
2005-09-12 10:00:00,34.04,34.06,33.95,33.96,217000.0,19.4833,19.4948,19.4318,19.4375,217000.0
2005-09-12 10:10:00,33.97,33.98,33.92,33.94,341700.0,19.4433,19.449,19.4146,19.4261,341700.0
2005-09-12 10:20:00,33.93,33.99,33.92,33.98,142900.0,19.4204,19.4547,19.4146,19.449,142900.0
2005-09-12 10:30:00,33.99,34.07,33.97,34.02,288700.0,19.4547,19.5005,19.4433,19.4719,288700.0
2005-09-12 10:40:00,34.02,34.08,34.0,34.08,157800.0,19.4719,19.5062,19.4604,19.5062,157800.0
2005-09-12 10:50:00,34.08,34.14,34.06,34.12,108800.0,19.5062,19.5406,19.4948,19.5291,108800.0
2005-09-12 11:00:00,34.13,34.13,34.0,34.02,181900.0,19.5348,19.5348,19.4604,19.4719,181900.0
2005-09-12 11:10:00,34.02,34.04,34.0,34.0,106400.0,19.4719,19.4833,19.4604,19.4604,106400.0
2005-09-12 11:20:00,34.0,34.1,33.96,34.06,115900.0,19.4604,19.5177,19.4375,19.4948,115900.0
2005-09-12 11:30:00,34.06,34.06,33.95,33.96,118500.0,19.4948,19.4948,19.4318,19.4375,118500.0
2005-09-12 11:40:00,33.95,33.96,33.92,33.92,53700.0,19.4318,19.4375,19.4146,19.4146,53700.0
2005-09-12 11:50:00,33.92,33.93,33.88,33.89,153800.0,19.4146,19.4204,19.3917,19.3975,153800.0
2005-09-12 12:00:00,33.9,33.9,33.86,33.89,59600.0,19.4032,19.4032,19.3803,19.3975,59600.0
2005-09-12 12:10:00,33.88,33.97,33.88,33.9,177400.0,19.3917,19.4433,19.3917,19.4032,177400.0
2005-09-12 12:20:00,33.89,33.96,33.89,33.95,86300.0,19.3975,19.4375,19.3975,19.4318,86300.0
2005-09-12 12:30:00,33.95,33.95,33.85,33.89,132100.0,19.4318,19.4318,19.3746,19.3975,132100.0
2005-09-12 12:40:00,33.89,33.92,33.89,33.91,72700.0,19.3975,19.4146,19.3975,19.4089,72700.0
2005-09-12 12:50:00,33.91,33.94,33.81,33.82,144400.0,19.4089,19.4261,19.3517,19.3574,144400.0
2005-09-12 13:00:00,33.81,33.88,33.8,33.84,78300.0,19.3517,19.3917,19.346,19.3689,78300.0
2005-09-12 13:10:00,33.85,33.89,33.83,33.83,41900.0,19.3746,19.3975,19.3631,19.3631,41900.0
2005-09-12 13:20:00,33.84,33.87,33.81,33.85,165400.0,19.3689,19.386,19.3517,19.3746,165400.0
2005-09-12 13:30:00,33.87,33.9,33.85,33.89,123400.0,19.386,19.4032,19.3746,19.3975,123400.0
2005-09-12 13:40:00,33.89,33.95,33.86,33.95,117700.0,19.3975,19.4318,19.3803,19.4318,117700.0
2005-09-12 13:50:00,33.95,34.01,33.9,33.9,337400.0,19.4318,19.4662,19.4032,19.4032,337400.0
2005-09-12 14:00:00,33.9,33.97,33.89,33.92,54700.0,19.4032,19.4433,19.3975,19.4146,54700.0
2005-09-12 14:10:00,33.9,33.94,33.89,33.9,49900.0,19.4032,19.4261,19.3975,19.4032,49900.0
2005-09-12 14:20:00,33.91,33.93,33.87,33.88,77400.0,19.4089,19.4204,19.386,19.3917,77400.0
2005-09-12 14:30:00,33.89,33.91,33.88,33.9,65200.0,19.3975,19.4089,19.3917,19.4032,65200.0
2005-09-12 14:40:00,33.9,33.91,33.85,33.85,61600.0,19.4032,19.4089,19.3746,19.3746,61600.0
2005-09-12 14:50:00,33.87,33.87,33.82,33.85,134700.0,19.386,19.386,19.3574,19.3746,134700.0
2005-09-12 15:00:00,33.86,33.86,33.8,33.8,134200.0,19.3803,19.3803,19.346,19.346,134200.0
2005-09-12 15:10:00,33.81,33.9,33.8,33.88,100800.0,19.3517,19.4032,19.346,19.3917,100800.0
2005-09-12 15:20:00,33.88,33.89,33.79,33.83,136500.0,19.3917,19.3975,19.3402,19.3631,136500.0
2005-09-12 15:30:00,33.83,33.84,33.78,33.81,157400.0,19.3631,19.3689,19.3345,19.3517,157400.0
2005-09-12 15:40:00,33.79,33.8,33.73,33.74,252700.0,19.3402,19.346,19.3059,19.3116,252700.0
2005-09-12 15:50:00,33.74,33.81,33.71,33.8,286000.0,19.3116,19.3517,19.2944,19.346,286000.0
2005-09-13 09:30:00,33.75,33.86,33.67,33.67,295400.0,19.3173,19.3803,19.2715,19.2715,295400.0
2005-09-13 09:40:00,33.67,33.71,33.53,33.69,240800.0,19.2715,19.2944,19.1914,19.283,240800.0
2005-09-13 09:50:00,33.69,33.8,33.63,33.79,240500.0,19.283,19.346,19.2487,19.3402,240500.0
2005-09-13 10:00:00,33.8,33.88,33.67,33.72,198500.0,19.346,19.3917,19.2715,19.3002,198500.0
2005-09-13 10:10:00,33.72,33.72,33.65,33.69,118800.0,19.3002,19.3002,19.2601,19.283,118800.0
2005-09-13 10:20:00,33.7,33.72,33.69,33.7,181300.0,19.2887,19.3002,19.283,19.2887,181300.0
2005-09-13 10:30:00,33.7,33.72,33.64,33.65,92200.0,19.2887,19.3002,19.2544,19.2601,92200.0
2005-09-13 10:40:00,33.66,33.66,33.49,33.5,87100.0,19.2658,19.2658,19.1685,19.1742,87100.0
2005-09-13 10:50:00,33.49,33.58,33.49,33.54,133600.0,19.1685,19.22,19.1685,19.1971,133600.0
2005-09-13 11:00:00,33.54,33.56,33.39,33.4,249600.0,19.1971,19.2086,19.1113,19.117,249600.0
2005-09-13 11:10:00,33.39,33.4,33.3,33.36,228900.0,19.1113,19.117,19.0598,19.0941,228900.0
2005-09-13 11:20:00,33.36,33.39,33.32,33.33,107600.0,19.0941,19.1113,19.0712,19.0769,107600.0
2005-09-13 11:30:00,33.33,33.33,33.27,33.29,144200.0,19.0769,19.0769,19.0426,19.0541,144200.0
2005-09-13 11:40:00,33.29,33.35,33.27,33.3,150900.0,19.0541,19.0884,19.0426,19.0598,150900.0
2005-09-13 11:50:00,33.3,33.33,33.27,33.33,103200.0,19.0598,19.0769,19.0426,19.0769,103200.0
2005-09-13 12:00:00,33.32,33.33,33.24,33.24,70900.0,19.0712,19.0769,19.0254,19.0254,70900.0
2005-09-13 12:10:00,33.25,33.26,33.18,33.24,162000.0,19.0312,19.0369,18.9911,19.0254,162000.0
2005-09-13 12:20:00,33.24,33.32,33.24,33.32,123600.0,19.0254,19.0712,19.0254,19.0712,123600.0
2005-09-13 12:30:00,33.32,33.34,33.27,33.29,79500.0,19.0712,19.0827,19.0426,19.0541,79500.0
2005-09-13 12:40:00,33.29,33.3,33.26,33.28,87100.0,19.0541,19.0598,19.0369,19.0483,87100.0
2005-09-13 12:50:00,33.28,33.3,33.25,33.29,95000.0,19.0483,19.0598,19.0312,19.0541,95000.0
2005-09-13 13:00:00,33.29,33.34,33.27,33.28,120600.0,19.0541,19.0827,19.0426,19.0483,120600.0
2005-09-13 13:10:00,33.28,33.3,33.25,33.29,95100.0,19.0483,19.0598,19.0312,19.0541,95100.0
2005-09-13 13:20:00,33.3,33.37,33.3,33.37,77000.0,19.0598,19.0998,19.0598,19.0998,77000.0
2005-09-13 13:30:00,33.36,33.37,33.31,33.37,75500.0,19.0941,19.0998,19.0655,19.0998,75500.0
2005-09-13 13:40:00,33.36,33.42,33.34,33.36,93100.0,19.0941,19.1285,19.0827,19.0941,93100.0
2005-09-13 13:50:00,33.37,33.4,33.35,33.36,47700.0,19.0998,19.117,19.0884,19.0941,47700.0
2005-09-13 14:00:00,33.36,33.43,33.29,33.42,104800.0,19.0941,19.1342,19.0541,19.1285,104800.0
2005-09-13 14:10:00,33.42,33.51,33.42,33.51,148700.0,19.1285,19.18,19.1285,19.18,148700.0
2005-09-13 14:20:00,33.5,33.58,33.42,33.45,166900.0,19.1742,19.22,19.1285,19.1456,166900.0
2005-09-13 14:30:00,33.43,33.45,33.38,33.41,133000.0,19.1342,19.1456,19.1056,19.1227,133000.0
2005-09-13 14:40:00,33.42,33.47,33.41,33.43,145400.0,19.1285,19.1571,19.1227,19.1342,145400.0
2005-09-13 14:50:00,33.43,33.44,33.38,33.42,127800.0,19.1342,19.1399,19.1056,19.1285,127800.0
2005-09-13 15:00:00,33.42,33.44,33.31,33.34,164000.0,19.1285,19.1399,19.0655,19.0827,164000.0
2005-09-13 15:10:00,33.34,33.34,33.29,33.33,198600.0,19.0827,19.0827,19.0541,19.0769,198600.0
2005-09-13 15:20:00,33.33,33.35,33.27,33.29,176900.0,19.0769,19.0884,19.0426,19.0541,176900.0
2005-09-13 15:30:00,33.29,33.32,33.24,33.27,237300.0,19.0541,19.0712,19.0254,19.0426,237300.0
2005-09-13 15:40:00,33.28,33.28,33.15,33.16,463200.0,19.0483,19.0483,18.9739,18.9796,463200.0
2005-09-13 15:50:00,33.17,33.2,33.12,33.12,594700.0,18.9854,19.0025,18.9567,18.9567,594700.0
2005-09-14 09:30:00,33.3,33.31,33.05,33.07,374600.0,19.0598,19.0655,18.9167,18.9281,374600.0
2005-09-14 09:40:00,33.06,33.06,32.9,33.0,282300.0,18.9224,18.9224,18.8308,18.8881,282300.0
2005-09-14 09:50:00,32.99,33.01,32.86,32.89,254400.0,18.8823,18.8938,18.8079,18.8251,254400.0
2005-09-14 10:00:00,32.9,32.9,32.79,32.83,207500.0,18.8308,18.8308,18.7679,18.7908,207500.0
2005-09-14 10:10:00,32.83,32.88,32.81,32.82,210400.0,18.7908,18.8194,18.7793,18.785,210400.0
2005-09-14 10:20:00,32.82,32.85,32.69,32.72,164900.0,18.785,18.8022,18.7106,18.7278,164900.0
2005-09-14 10:30:00,32.72,32.89,32.7,32.84,120800.0,18.7278,18.8251,18.7164,18.7965,120800.0
2005-09-14 10:40:00,32.85,32.97,32.84,32.91,144600.0,18.8022,18.8709,18.7965,18.8366,144600.0
2005-09-14 10:50:00,32.99,32.99,32.9,32.9,78000.0,18.8823,18.8823,18.8308,18.8308,78000.0
2005-09-14 11:00:00,32.91,32.99,32.9,32.97,136200.0,18.8366,18.8823,18.8308,18.8709,136200.0
2005-09-14 11:10:00,32.98,32.99,32.89,32.9,311800.0,18.8766,18.8823,18.8251,18.8308,311800.0
2005-09-14 11:20:00,32.89,32.93,32.85,32.85,165000.0,18.8251,18.848,18.8022,18.8022,165000.0
2005-09-14 11:30:00,32.86,33.0,32.85,32.96,84200.0,18.8079,18.8881,18.8022,18.8652,84200.0
2005-09-14 11:40:00,32.97,32.97,32.85,32.85,49900.0,18.8709,18.8709,18.8022,18.8022,49900.0
2005-09-14 11:50:00,32.85,32.9,32.84,32.86,58800.0,18.8022,18.8308,18.7965,18.8079,58800.0
2005-09-14 12:00:00,32.86,32.9,32.81,32.89,100400.0,18.8079,18.8308,18.7793,18.8251,100400.0
2005-09-14 12:10:00,32.9,32.93,32.9,32.9,73400.0,18.8308,18.848,18.8308,18.8308,73400.0
2005-09-14 12:20:00,32.89,32.92,32.88,32.91,31100.0,18.8251,18.8423,18.8194,18.8366,31100.0
2005-09-14 12:30:00,32.92,32.98,32.92,32.97,41800.0,18.8423,18.8766,18.8423,18.8709,41800.0
2005-09-14 12:40:00,32.97,33.0,32.95,32.96,80500.0,18.8709,18.8881,18.8594,18.8652,80500.0
2005-09-14 12:50:00,32.95,32.97,32.93,32.96,49600.0,18.8594,18.8709,18.848,18.8652,49600.0
2005-09-14 13:00:00,32.96,33.0,32.95,32.97,65600.0,18.8652,18.8881,18.8594,18.8709,65600.0
2005-09-14 13:10:00,32.98,32.99,32.95,32.95,33400.0,18.8766,18.8823,18.8594,18.8594,33400.0
2005-09-14 13:20:00,32.96,32.98,32.91,32.92,54400.0,18.8652,18.8766,18.8366,18.8423,54400.0
2005-09-14 13:30:00,32.93,32.93,32.88,32.92,51500.0,18.848,18.848,18.8194,18.8423,51500.0
2005-09-14 13:40:00,32.92,32.94,32.81,32.82,133900.0,18.8423,18.8537,18.7793,18.785,133900.0
2005-09-14 13:50:00,32.82,32.86,32.79,32.84,89800.0,18.785,18.8079,18.7679,18.7965,89800.0
2005-09-14 14:00:00,32.84,32.86,32.77,32.77,85700.0,18.7965,18.8079,18.7564,18.7564,85700.0
2005-09-14 14:10:00,32.78,33.3,32.68,32.72,130100.0,18.7621,19.0598,18.7049,18.7278,130100.0
2005-09-14 14:20:00,32.71,32.72,32.65,32.67,168200.0,18.7221,18.7278,18.6877,18.6992,168200.0
2005-09-14 14:30:00,32.67,32.7,32.6,32.64,189900.0,18.6992,18.7164,18.6591,18.682,189900.0
2005-09-14 14:40:00,32.63,32.65,32.58,32.6,300500.0,18.6763,18.6877,18.6477,18.6591,300500.0
2005-09-14 14:50:00,32.6,32.61,32.57,32.59,190400.0,18.6591,18.6648,18.6419,18.6534,190400.0
2005-09-14 15:00:00,32.59,32.59,32.52,32.54,260800.0,18.6534,18.6534,18.6133,18.6248,260800.0
2005-09-14 15:10:00,32.54,32.56,32.49,32.5,205600.0,18.6248,18.6362,18.5962,18.6019,205600.0
2005-09-14 15:20:00,32.49,32.56,32.45,32.49,226100.0,18.5962,18.6362,18.5733,18.5962,226100.0
2005-09-14 15:30:00,32.49,32.52,32.44,32.45,246800.0,18.5962,18.6133,18.5675,18.5733,246800.0
2005-09-14 15:40:00,32.44,32.46,32.32,32.32,709700.0,18.5675,18.579,18.4989,18.4989,709700.0
2005-09-14 15:50:00,32.32,32.39,32.31,32.37,877200.0,18.4989,18.5389,18.4931,18.5275,877200.0
2005-09-15 09:30:00,32.36,32.65,32.36,32.63,315600.0,18.5218,18.6877,18.5218,18.6763,315600.0
2005-09-15 09:40:00,32.63,32.85,32.62,32.79,188000.0,18.6763,18.8022,18.6706,18.7679,188000.0
2005-09-15 09:50:00,32.77,32.8,32.68,32.74,242300.0,18.7564,18.7736,18.7049,18.7392,242300.0
2005-09-15 10:00:00,32.73,32.83,32.62,32.69,180300.0,18.7335,18.7908,18.6706,18.7106,180300.0
2005-09-15 10:10:00,32.69,32.72,32.68,32.7,137100.0,18.7106,18.7278,18.7049,18.7164,137100.0
2005-09-15 10:20:00,32.74,32.85,32.7,32.85,318200.0,18.7392,18.8022,18.7164,18.8022,318200.0
2005-09-15 10:30:00,32.83,33.03,32.8,33.02,343600.0,18.7908,18.9052,18.7736,18.8995,343600.0
2005-09-15 10:40:00,33.01,33.02,32.83,32.86,239900.0,18.8938,18.8995,18.7908,18.8079,239900.0
2005-09-15 10:50:00,32.86,33.19,32.86,33.1,395200.0,18.8079,18.9968,18.8079,18.9453,395200.0
2005-09-15 11:00:00,33.1,33.11,32.97,32.97,115600.0,18.9453,18.951,18.8709,18.8709,115600.0
2005-09-15 11:10:00,32.96,33.02,32.9,33.02,128900.0,18.8652,18.8995,18.8308,18.8995,128900.0
2005-09-15 11:20:00,33.01,33.08,33.0,33.05,114100.0,18.8938,18.9339,18.8881,18.9167,114100.0
2005-09-15 11:30:00,33.06,33.17,33.05,33.17,155400.0,18.9224,18.9854,18.9167,18.9854,155400.0
2005-09-15 11:40:00,33.17,33.33,33.17,33.28,242000.0,18.9854,19.0769,18.9854,19.0483,242000.0
2005-09-15 11:50:00,33.27,33.27,33.1,33.12,181400.0,19.0426,19.0426,18.9453,18.9567,181400.0
2005-09-15 12:00:00,33.12,33.14,32.93,32.96,362800.0,18.9567,18.9682,18.848,18.8652,362800.0
2005-09-15 12:10:00,32.95,33.12,32.93,33.09,175400.0,18.8594,18.9567,18.848,18.9396,175400.0
2005-09-15 12:20:00,33.09,33.14,33.03,33.06,160300.0,18.9396,18.9682,18.9052,18.9224,160300.0
2005-09-15 12:30:00,33.05,33.17,33.05,33.15,97100.0,18.9167,18.9854,18.9167,18.9739,97100.0
2005-09-15 12:40:00,33.15,33.25,33.13,33.21,151800.0,18.9739,19.0312,18.9625,19.0083,151800.0
2005-09-15 12:50:00,33.21,33.34,33.21,33.34,381700.0,19.0083,19.0827,19.0083,19.0827,381700.0
2005-09-15 13:00:00,33.33,33.5,33.3,33.48,523600.0,19.0769,19.1742,19.0598,19.1628,523600.0
2005-09-15 13:10:00,33.48,33.49,33.36,33.36,259100.0,19.1628,19.1685,19.0941,19.0941,259100.0
2005-09-15 13:20:00,33.36,33.42,33.29,33.32,256900.0,19.0941,19.1285,19.0541,19.0712,256900.0
2005-09-15 13:30:00,33.32,33.39,33.32,33.36,107900.0,19.0712,19.1113,19.0712,19.0941,107900.0
2005-09-15 13:40:00,33.38,33.45,33.37,33.45,230500.0,19.1056,19.1456,19.0998,19.1456,230500.0
2005-09-15 13:50:00,33.44,33.5,33.44,33.47,219400.0,19.1399,19.1742,19.1399,19.1571,219400.0
2005-09-15 14:00:00,33.46,33.47,33.38,33.39,71200.0,19.1514,19.1571,19.1056,19.1113,71200.0
2005-09-15 14:10:00,33.39,33.45,33.39,33.4,111000.0,19.1113,19.1456,19.1113,19.117,111000.0
2005-09-15 14:20:00,33.4,33.41,33.34,33.35,77200.0,19.117,19.1227,19.0827,19.0884,77200.0
2005-09-15 14:30:00,33.35,33.41,33.34,33.41,190800.0,19.0884,19.1227,19.0827,19.1227,190800.0
2005-09-15 14:40:00,33.4,33.42,33.39,33.4,88700.0,19.117,19.1285,19.1113,19.117,88700.0
2005-09-15 14:50:00,33.41,33.41,33.34,33.34,95800.0,19.1227,19.1227,19.0827,19.0827,95800.0
2005-09-15 15:00:00,33.34,33.34,33.26,33.32,143400.0,19.0827,19.0827,19.0369,19.0712,143400.0
2005-09-15 15:10:00,33.33,33.33,33.29,33.31,111600.0,19.0769,19.0769,19.0541,19.0655,111600.0
2005-09-15 15:20:00,33.3,33.31,33.2,33.22,177100.0,19.0598,19.0655,19.0025,19.014,177100.0
2005-09-15 15:30:00,33.22,33.32,33.22,33.29,274400.0,19.014,19.0712,19.014,19.0541,274400.0
2005-09-15 15:40:00,33.3,33.41,33.3,33.4,507900.0,19.0598,19.1227,19.0598,19.117,507900.0
2005-09-15 15:50:00,33.41,33.48,33.39,33.45,777900.0,19.1227,19.1628,19.1113,19.1456,777900.0
2005-09-16 09:30:00,33.73,33.87,33.7,33.79,2002200.0,19.3059,19.386,19.2887,19.3402,2002200.0
2005-09-16 09:40:00,33.79,33.84,33.7,33.7,361000.0,19.3402,19.3689,19.2887,19.2887,361000.0
2005-09-16 09:50:00,33.7,33.72,33.55,33.61,168400.0,19.2887,19.3002,19.2029,19.2372,168400.0
2005-09-16 10:00:00,33.6,33.65,33.6,33.64,151200.0,19.2315,19.2601,19.2315,19.2544,151200.0
2005-09-16 10:10:00,33.65,33.87,33.64,33.87,238100.0,19.2601,19.386,19.2544,19.386,238100.0
2005-09-16 10:20:00,33.86,33.9,33.77,33.79,239600.0,19.3803,19.4032,19.3288,19.3402,239600.0
2005-09-16 10:30:00,33.79,33.79,33.71,33.75,144300.0,19.3402,19.3402,19.2944,19.3173,144300.0
2005-09-16 10:40:00,33.75,33.9,33.75,33.87,180700.0,19.3173,19.4032,19.3173,19.386,180700.0
2005-09-16 10:50:00,33.87,33.93,33.86,33.92,209700.0,19.386,19.4204,19.3803,19.4146,209700.0
2005-09-16 11:00:00,33.91,34.15,33.91,34.12,657000.0,19.4089,19.5463,19.4089,19.5291,657000.0
2005-09-16 11:10:00,34.11,34.91,34.11,34.6,2497800.0,19.5234,19.9813,19.5234,19.8038,2497800.0
2005-09-16 11:20:00,34.6,34.8,34.38,34.75,1475300.0,19.8038,19.9183,19.6779,19.8897,1475300.0
2005-09-16 11:30:00,34.75,35.01,34.66,35.0,1629200.0,19.8897,20.0385,19.8382,20.0328,1629200.0
2005-09-16 11:40:00,35.0,35.03,34.69,34.7,1130300.0,20.0328,20.05,19.8554,19.8611,1130300.0
2005-09-16 11:50:00,34.7,34.79,34.55,34.59,676200.0,19.8611,19.9126,19.7752,19.7981,676200.0
2005-09-16 12:00:00,34.59,34.64,34.45,34.49,407900.0,19.7981,19.8267,19.718,19.7409,407900.0
2005-09-16 12:10:00,34.49,34.52,34.33,34.41,534100.0,19.7409,19.7581,19.6493,19.6951,534100.0
2005-09-16 12:20:00,34.42,34.48,34.35,34.47,440800.0,19.7008,19.7352,19.6608,19.7294,440800.0
2005-09-16 12:30:00,34.47,34.65,34.47,34.5,503500.0,19.7294,19.8325,19.7294,19.7466,503500.0
2005-09-16 12:40:00,34.5,34.51,34.36,34.42,234600.0,19.7466,19.7523,19.6665,19.7008,234600.0
2005-09-16 12:50:00,34.42,34.45,34.36,34.39,193600.0,19.7008,19.718,19.6665,19.6837,193600.0
2005-09-16 13:00:00,34.39,34.42,34.26,34.27,207800.0,19.6837,19.7008,19.6092,19.615,207800.0
2005-09-16 13:10:00,34.28,34.3,34.02,34.1,370200.0,19.6207,19.6321,19.4719,19.5177,370200.0
2005-09-16 13:20:00,34.1,34.13,34.01,34.03,323800.0,19.5177,19.5348,19.4662,19.4776,323800.0
2005-09-16 13:30:00,34.04,34.08,33.82,33.95,410400.0,19.4833,19.5062,19.3574,19.4318,410400.0
2005-09-16 13:40:00,33.95,34.18,33.95,34.18,368600.0,19.4318,19.5635,19.4318,19.5635,368600.0
2005-09-16 13:50:00,34.18,34.19,34.03,34.05,126300.0,19.5635,19.5692,19.4776,19.489,126300.0
2005-09-16 14:00:00,34.04,34.21,34.04,34.2,185600.0,19.4833,19.5806,19.4833,19.5749,185600.0
2005-09-16 14:10:00,34.19,34.31,34.19,34.29,267100.0,19.5692,19.6379,19.5692,19.6264,267100.0
2005-09-16 14:20:00,34.27,34.5,34.27,34.44,336300.0,19.615,19.7466,19.615,19.7123,336300.0
2005-09-16 14:30:00,34.45,34.53,34.43,34.5,811900.0,19.718,19.7638,19.7065,19.7466,811900.0
2005-09-16 14:40:00,34.5,34.6,34.44,34.6,1313000.0,19.7466,19.8038,19.7123,19.8038,1313000.0
2005-09-16 14:50:00,34.59,34.63,34.44,34.52,1086500.0,19.7981,19.821,19.7123,19.7581,1086500.0
2005-09-16 15:00:00,34.52,34.55,34.43,34.49,554200.0,19.7581,19.7752,19.7065,19.7409,554200.0
2005-09-16 15:10:00,34.49,34.63,34.48,34.55,542100.0,19.7409,19.821,19.7352,19.7752,542100.0
2005-09-16 15:20:00,34.55,34.58,34.44,34.51,432900.0,19.7752,19.7924,19.7123,19.7523,432900.0
2005-09-16 15:30:00,34.52,34.56,34.5,34.52,431000.0,19.7581,19.781,19.7466,19.7581,431000.0
2005-09-16 15:40:00,34.51,34.57,34.47,34.49,512900.0,19.7523,19.7867,19.7294,19.7409,512900.0
2005-09-16 15:50:00,34.49,34.49,34.15,34.21,1162000.0,19.7409,19.7409,19.5463,19.5806,1162000.0
2005-09-19 09:30:00,33.77,34.0,33.76,33.95,847800.0,19.3288,19.4604,19.3231,19.4318,847800.0
2005-09-19 09:40:00,33.95,33.95,33.68,33.68,395100.0,19.4318,19.4318,19.2773,19.2773,395100.0
2005-09-19 09:50:00,33.67,33.79,33.62,33.76,233800.0,19.2715,19.3402,19.2429,19.3231,233800.0
2005-09-19 10:00:00,33.76,34.01,33.75,33.75,235200.0,19.3231,19.4662,19.3173,19.3173,235200.0
2005-09-19 10:10:00,33.76,33.83,33.68,33.69,135100.0,19.3231,19.3631,19.2773,19.283,135100.0
2005-09-19 10:20:00,33.69,33.79,33.68,33.77,148600.0,19.283,19.3402,19.2773,19.3288,148600.0
2005-09-19 10:30:00,33.77,33.84,33.76,33.84,134400.0,19.3288,19.3689,19.3231,19.3689,134400.0
2005-09-19 10:40:00,33.85,33.88,33.82,33.82,99500.0,19.3746,19.3917,19.3574,19.3574,99500.0
2005-09-19 10:50:00,33.82,33.86,33.8,33.83,275900.0,19.3574,19.3803,19.346,19.3631,275900.0
2005-09-19 11:00:00,33.83,33.83,33.75,33.79,101900.0,19.3631,19.3631,19.3173,19.3402,101900.0
2005-09-19 11:10:00,33.79,33.81,33.75,33.76,94800.0,19.3402,19.3517,19.3173,19.3231,94800.0
2005-09-19 11:20:00,33.76,33.97,33.73,33.97,339100.0,19.3231,19.4433,19.3059,19.4433,339100.0
2005-09-19 11:30:00,33.98,34.03,33.85,33.85,356300.0,19.449,19.4776,19.3746,19.3746,356300.0
2005-09-19 11:40:00,33.85,33.9,33.78,33.78,84200.0,19.3746,19.4032,19.3345,19.3345,84200.0
2005-09-19 11:50:00,33.78,33.81,33.66,33.75,161400.0,19.3345,19.3517,19.2658,19.3173,161400.0
2005-09-19 12:00:00,33.75,33.77,33.68,33.7,67300.0,19.3173,19.3288,19.2773,19.2887,67300.0
2005-09-19 12:10:00,33.7,33.78,33.7,33.78,70300.0,19.2887,19.3345,19.2887,19.3345,70300.0
2005-09-19 12:20:00,33.78,33.8,33.75,33.75,107600.0,19.3345,19.346,19.3173,19.3173,107600.0
2005-09-19 12:30:00,33.75,33.77,33.74,33.75,52200.0,19.3173,19.3288,19.3116,19.3173,52200.0
2005-09-19 12:40:00,33.75,33.83,33.73,33.76,75800.0,19.3173,19.3631,19.3059,19.3231,75800.0
2005-09-19 12:50:00,33.76,33.9,33.76,33.84,180400.0,19.3231,19.4032,19.3231,19.3689,180400.0
2005-09-19 13:00:00,33.84,33.9,33.84,33.86,53200.0,19.3689,19.4032,19.3689,19.3803,53200.0
2005-09-19 13:10:00,33.86,33.86,33.76,33.8,55300.0,19.3803,19.3803,19.3231,19.346,55300.0
2005-09-19 13:20:00,33.78,33.81,33.74,33.74,33800.0,19.3345,19.3517,19.3116,19.3116,33800.0
2005-09-19 13:30:00,33.74,33.79,33.74,33.79,38200.0,19.3116,19.3402,19.3116,19.3402,38200.0
2005-09-19 13:40:00,33.78,33.81,33.78,33.79,42500.0,19.3345,19.3517,19.3345,19.3402,42500.0
2005-09-19 13:50:00,33.78,33.81,33.78,33.8,79100.0,19.3345,19.3517,19.3345,19.346,79100.0
2005-09-19 14:00:00,33.8,33.86,33.8,33.84,108900.0,19.346,19.3803,19.346,19.3689,108900.0
2005-09-19 14:10:00,33.83,33.9,33.83,33.85,123500.0,19.3631,19.4032,19.3631,19.3746,123500.0
2005-09-19 14:20:00,33.85,33.86,33.77,33.79,66500.0,19.3746,19.3803,19.3288,19.3402,66500.0
2005-09-19 14:30:00,33.8,33.81,33.77,33.79,96800.0,19.346,19.3517,19.3288,19.3402,96800.0
2005-09-19 14:40:00,33.78,33.78,33.66,33.67,104500.0,19.3345,19.3345,19.2658,19.2715,104500.0
2005-09-19 14:50:00,33.67,33.75,33.66,33.75,124400.0,19.2715,19.3173,19.2658,19.3173,124400.0
2005-09-19 15:00:00,33.74,33.76,33.73,33.75,70300.0,19.3116,19.3231,19.3059,19.3173,70300.0
2005-09-19 15:10:00,33.75,33.76,33.7,33.7,158500.0,19.3173,19.3231,19.2887,19.2887,158500.0
2005-09-19 15:20:00,33.71,33.71,33.6,33.64,206900.0,19.2944,19.2944,19.2315,19.2544,206900.0
2005-09-19 15:30:00,33.63,33.66,33.57,33.58,191900.0,19.2487,19.2658,19.2143,19.22,191900.0
2005-09-19 15:40:00,33.59,33.63,33.58,33.62,416100.0,19.2258,19.2487,19.22,19.2429,416100.0
2005-09-19 15:50:00,33.62,33.63,33.47,33.51,622100.0,19.2429,19.2487,19.1571,19.18,622100.0
2005-09-20 09:30:00,33.5,33.74,33.49,33.68,169900.0,19.1742,19.3116,19.1685,19.2773,169900.0
2005-09-20 09:40:00,33.68,33.68,33.52,33.56,175800.0,19.2773,19.2773,19.1857,19.2086,175800.0
2005-09-20 09:50:00,33.55,33.59,33.47,33.59,124600.0,19.2029,19.2258,19.1571,19.2258,124600.0
2005-09-20 10:00:00,33.59,33.64,33.56,33.56,59300.0,19.2258,19.2544,19.2086,19.2086,59300.0
2005-09-20 10:10:00,33.55,33.86,33.51,33.83,246800.0,19.2029,19.3803,19.18,19.3631,246800.0
2005-09-20 10:20:00,33.81,33.83,33.67,33.67,143700.0,19.3517,19.3631,19.2715,19.2715,143700.0
2005-09-20 10:30:00,33.66,33.72,33.66,33.69,107400.0,19.2658,19.3002,19.2658,19.283,107400.0
2005-09-20 10:40:00,33.69,33.73,33.62,33.73,53800.0,19.283,19.3059,19.2429,19.3059,53800.0
2005-09-20 10:50:00,33.72,33.74,33.56,33.57,94000.0,19.3002,19.3116,19.2086,19.2143,94000.0
2005-09-20 11:00:00,33.58,33.67,33.45,33.53,235000.0,19.22,19.2715,19.1456,19.1914,235000.0
2005-09-20 11:10:00,33.54,33.55,33.42,33.5,162200.0,19.1971,19.2029,19.1285,19.1742,162200.0
2005-09-20 11:20:00,33.5,33.57,33.5,33.51,68800.0,19.1742,19.2143,19.1742,19.18,68800.0
2005-09-20 11:30:00,33.51,33.53,33.47,33.48,72500.0,19.18,19.1914,19.1571,19.1628,72500.0
2005-09-20 11:40:00,33.49,33.49,33.43,33.44,138600.0,19.1685,19.1685,19.1342,19.1399,138600.0
2005-09-20 11:50:00,33.43,33.44,33.33,33.34,118700.0,19.1342,19.1399,19.0769,19.0827,118700.0
2005-09-20 12:00:00,33.35,33.36,33.22,33.28,194300.0,19.0884,19.0941,19.014,19.0483,194300.0
2005-09-20 12:10:00,33.29,33.29,33.1,33.13,173500.0,19.0541,19.0541,18.9453,18.9625,173500.0
2005-09-20 12:20:00,33.14,33.21,33.13,33.21,82100.0,18.9682,19.0083,18.9625,19.0083,82100.0
2005-09-20 12:30:00,33.2,33.22,33.17,33.22,154600.0,19.0025,19.014,18.9854,19.014,154600.0
2005-09-20 12:40:00,33.21,33.21,33.01,33.02,272700.0,19.0083,19.0083,18.8938,18.8995,272700.0
2005-09-20 12:50:00,33.01,33.2,33.01,33.19,153800.0,18.8938,19.0025,18.8938,18.9968,153800.0
2005-09-20 13:00:00,33.19,33.2,33.1,33.11,93100.0,18.9968,19.0025,18.9453,18.951,93100.0
2005-09-20 13:10:00,33.1,33.37,33.05,33.06,218300.0,18.9453,19.0998,18.9167,18.9224,218300.0
2005-09-20 13:20:00,33.06,33.1,33.06,33.08,98300.0,18.9224,18.9453,18.9224,18.9339,98300.0
2005-09-20 13:30:00,33.08,33.14,33.07,33.14,119400.0,18.9339,18.9682,18.9281,18.9682,119400.0
2005-09-20 13:40:00,33.13,33.2,33.13,33.17,176300.0,18.9625,19.0025,18.9625,18.9854,176300.0
2005-09-20 13:50:00,33.17,33.2,33.04,33.08,212800.0,18.9854,19.0025,18.911,18.9339,212800.0
2005-09-20 14:00:00,33.08,33.17,33.08,33.17,58800.0,18.9339,18.9854,18.9339,18.9854,58800.0
2005-09-20 14:10:00,33.17,33.21,33.04,33.08,134500.0,18.9854,19.0083,18.911,18.9339,134500.0
2005-09-20 14:20:00,33.08,33.08,32.95,33.0,265500.0,18.9339,18.9339,18.8594,18.8881,265500.0
2005-09-20 14:30:00,32.99,33.15,32.99,33.05,212600.0,18.8823,18.9739,18.8823,18.9167,212600.0
2005-09-20 14:40:00,33.05,33.09,32.95,32.96,204300.0,18.9167,18.9396,18.8594,18.8652,204300.0
2005-09-20 14:50:00,32.96,33.0,32.91,32.94,282000.0,18.8652,18.8881,18.8366,18.8537,282000.0
2005-09-20 15:00:00,32.95,32.97,32.85,32.9,278700.0,18.8594,18.8709,18.8022,18.8308,278700.0
2005-09-20 15:10:00,32.9,32.98,32.82,32.9,310600.0,18.8308,18.8766,18.785,18.8308,310600.0
2005-09-20 15:20:00,32.91,33.0,32.9,32.97,347100.0,18.8366,18.8881,18.8308,18.8709,347100.0
2005-09-20 15:30:00,32.98,33.01,32.9,32.93,307600.0,18.8766,18.8938,18.8308,18.848,307600.0
2005-09-20 15:40:00,32.93,32.96,32.8,32.81,253800.0,18.848,18.8652,18.7736,18.7793,253800.0
2005-09-20 15:50:00,32.8,32.8,32.5,32.64,802000.0,18.7736,18.7736,18.6019,18.682,802000.0
2005-09-21 09:30:00,32.49,32.62,31.72,31.95,584200.0,18.5962,18.6706,18.1554,18.2871,584200.0
2005-09-21 09:40:00,31.94,31.95,31.79,31.87,425800.0,18.2814,18.2871,18.1955,18.2413,425800.0
2005-09-21 09:50:00,31.87,31.98,31.81,31.98,352100.0,18.2413,18.3043,18.2069,18.3043,352100.0
2005-09-21 10:00:00,31.98,32.11,31.86,31.88,353500.0,18.3043,18.3787,18.2356,18.247,353500.0
2005-09-21 10:10:00,31.87,31.88,31.6,31.75,387900.0,18.2413,18.247,18.0868,18.1726,387900.0
2005-09-21 10:20:00,31.74,32.02,31.71,31.91,282700.0,18.1669,18.3271,18.1497,18.2642,282700.0
2005-09-21 10:30:00,31.91,32.0,31.9,31.97,330500.0,18.2642,18.3157,18.2585,18.2985,330500.0
2005-09-21 10:40:00,31.97,32.0,31.81,31.82,236200.0,18.2985,18.3157,18.2069,18.2127,236200.0
2005-09-21 10:50:00,31.83,32.04,31.83,31.9,199500.0,18.2184,18.3386,18.2184,18.2585,199500.0
2005-09-21 11:00:00,31.9,31.99,31.89,31.99,185100.0,18.2585,18.31,18.2527,18.31,185100.0
2005-09-21 11:10:00,31.99,32.04,31.96,32.03,258900.0,18.31,18.3386,18.2928,18.3329,258900.0
2005-09-21 11:20:00,32.03,32.04,31.95,31.97,166600.0,18.3329,18.3386,18.2871,18.2985,166600.0
2005-09-21 11:30:00,31.97,31.98,31.9,31.91,214000.0,18.2985,18.3043,18.2585,18.2642,214000.0
2005-09-21 11:40:00,31.9,31.97,31.9,31.95,146700.0,18.2585,18.2985,18.2585,18.2871,146700.0
2005-09-21 11:50:00,31.95,31.96,31.89,31.9,111400.0,18.2871,18.2928,18.2527,18.2585,111400.0
2005-09-21 12:00:00,31.9,31.93,31.84,31.89,189200.0,18.2585,18.2756,18.2241,18.2527,189200.0
2005-09-21 12:10:00,31.9,31.9,31.82,31.88,120700.0,18.2585,18.2585,18.2127,18.247,120700.0
2005-09-21 12:20:00,31.89,31.96,31.88,31.96,184000.0,18.2527,18.2928,18.247,18.2928,184000.0
2005-09-21 12:30:00,31.96,31.98,31.94,31.98,192000.0,18.2928,18.3043,18.2814,18.3043,192000.0
2005-09-21 12:40:00,31.97,32.06,31.97,32.05,226700.0,18.2985,18.35,18.2985,18.3443,226700.0
2005-09-21 12:50:00,32.05,32.06,32.02,32.05,117800.0,18.3443,18.35,18.3271,18.3443,117800.0
2005-09-21 13:00:00,32.05,32.05,32.01,32.02,116100.0,18.3443,18.3443,18.3214,18.3271,116100.0
2005-09-21 13:10:00,32.02,32.02,31.99,31.99,179300.0,18.3271,18.3271,18.31,18.31,179300.0
2005-09-21 13:20:00,31.99,32.01,31.88,31.9,154300.0,18.31,18.3214,18.247,18.2585,154300.0
2005-09-21 13:30:00,31.89,31.93,31.84,31.87,131200.0,18.2527,18.2756,18.2241,18.2413,131200.0
2005-09-21 13:40:00,31.88,31.93,31.87,31.9,144400.0,18.247,18.2756,18.2413,18.2585,144400.0
2005-09-21 13:50:00,31.91,31.92,31.86,31.87,257600.0,18.2642,18.2699,18.2356,18.2413,257600.0
2005-09-21 14:00:00,31.88,31.93,31.86,31.88,237800.0,18.247,18.2756,18.2356,18.247,237800.0
2005-09-21 14:10:00,31.89,32.25,31.88,32.12,940400.0,18.2527,18.4588,18.247,18.3844,940400.0
2005-09-21 14:20:00,32.13,32.21,31.98,32.0,478200.0,18.3901,18.4359,18.3043,18.3157,478200.0
2005-09-21 14:30:00,32.0,32.05,31.95,31.96,165400.0,18.3157,18.3443,18.2871,18.2928,165400.0
2005-09-21 14:40:00,31.95,31.95,31.8,31.86,329700.0,18.2871,18.2871,18.2012,18.2356,329700.0
2005-09-21 14:50:00,31.86,31.89,31.7,31.76,837000.0,18.2356,18.2527,18.144,18.1783,837000.0
2005-09-21 15:00:00,31.76,31.83,31.75,31.82,503500.0,18.1783,18.2184,18.1726,18.2127,503500.0
2005-09-21 15:10:00,31.82,31.95,31.8,31.83,353100.0,18.2127,18.2871,18.2012,18.2184,353100.0
2005-09-21 15:20:00,31.81,31.84,31.69,31.69,393500.0,18.2069,18.2241,18.1383,18.1383,393500.0
2005-09-21 15:30:00,31.68,31.68,31.52,31.53,620000.0,18.1325,18.1325,18.041,18.0467,620000.0
2005-09-21 15:40:00,31.52,31.55,31.37,31.38,661200.0,18.041,18.0581,17.9551,17.9608,661200.0
2005-09-21 15:50:00,31.38,31.43,31.31,31.39,1088200.0,17.9608,17.9895,17.9208,17.9666,1088200.0
2005-09-22 09:30:00,31.42,31.59,31.42,31.45,664900.0,17.9837,18.081,17.9837,18.0009,664900.0
2005-09-22 09:40:00,31.47,31.53,31.33,31.49,634400.0,18.0123,18.0467,17.9322,18.0238,634400.0
2005-09-22 09:50:00,31.5,31.68,31.46,31.6,536200.0,18.0295,18.1325,18.0066,18.0868,536200.0
2005-09-22 10:00:00,31.59,31.76,31.59,31.73,734800.0,18.081,18.1783,18.081,18.1612,734800.0
2005-09-22 10:10:00,31.74,31.91,31.73,31.89,539400.0,18.1669,18.2642,18.1612,18.2527,539400.0
2005-09-22 10:20:00,31.89,32.1,31.85,32.05,449300.0,18.2527,18.3729,18.2298,18.3443,449300.0
2005-09-22 10:30:00,32.04,32.16,31.98,32.07,288000.0,18.3386,18.4073,18.3043,18.3558,288000.0
2005-09-22 10:40:00,32.07,32.1,31.99,32.03,269100.0,18.3558,18.3729,18.31,18.3329,269100.0
2005-09-22 10:50:00,32.02,32.02,31.9,32.02,132800.0,18.3271,18.3271,18.2585,18.3271,132800.0
2005-09-22 11:00:00,32.02,32.12,32.0,32.09,167200.0,18.3271,18.3844,18.3157,18.3672,167200.0
2005-09-22 11:10:00,32.09,32.13,32.07,32.11,215600.0,18.3672,18.3901,18.3558,18.3787,215600.0
2005-09-22 11:20:00,32.1,32.17,32.03,32.13,189500.0,18.3729,18.413,18.3329,18.3901,189500.0
2005-09-22 11:30:00,32.14,32.25,32.11,32.21,356800.0,18.3958,18.4588,18.3787,18.4359,356800.0
2005-09-22 11:40:00,32.21,32.22,32.18,32.19,181300.0,18.4359,18.4416,18.4187,18.4244,181300.0
2005-09-22 11:50:00,32.19,32.19,32.12,32.16,271400.0,18.4244,18.4244,18.3844,18.4073,271400.0
2005-09-22 12:00:00,32.16,32.17,32.09,32.09,120800.0,18.4073,18.413,18.3672,18.3672,120800.0
2005-09-22 12:10:00,32.09,32.14,32.05,32.1,126500.0,18.3672,18.3958,18.3443,18.3729,126500.0
2005-09-22 12:20:00,32.1,32.11,32.01,32.09,199100.0,18.3729,18.3787,18.3214,18.3672,199100.0
2005-09-22 12:30:00,32.09,32.16,32.03,32.11,111500.0,18.3672,18.4073,18.3329,18.3787,111500.0
2005-09-22 12:40:00,32.12,32.14,32.08,32.08,108300.0,18.3844,18.3958,18.3615,18.3615,108300.0
2005-09-22 12:50:00,32.08,32.12,32.05,32.12,114600.0,18.3615,18.3844,18.3443,18.3844,114600.0
2005-09-22 13:00:00,32.13,32.13,32.03,32.05,71700.0,18.3901,18.3901,18.3329,18.3443,71700.0
2005-09-22 13:10:00,32.05,32.24,32.04,32.23,227700.0,18.3443,18.4531,18.3386,18.4473,227700.0
2005-09-22 13:20:00,32.23,32.32,32.19,32.26,140700.0,18.4473,18.4989,18.4244,18.4645,140700.0
2005-09-22 13:30:00,32.26,32.55,32.25,32.54,271100.0,18.4645,18.6305,18.4588,18.6248,271100.0
2005-09-22 13:40:00,32.54,32.54,32.42,32.49,367000.0,18.6248,18.6248,18.5561,18.5962,367000.0
2005-09-22 13:50:00,32.5,32.65,32.48,32.64,361600.0,18.6019,18.6877,18.5904,18.682,361600.0
2005-09-22 14:00:00,32.64,32.72,32.64,32.66,291200.0,18.682,18.7278,18.682,18.6935,291200.0
2005-09-22 14:10:00,32.66,32.93,32.64,32.92,309100.0,18.6935,18.848,18.682,18.8423,309100.0
2005-09-22 14:20:00,32.91,33.1,32.89,32.89,636600.0,18.8366,18.9453,18.8251,18.8251,636600.0
2005-09-22 14:30:00,32.89,32.9,32.74,32.81,368200.0,18.8251,18.8308,18.7392,18.7793,368200.0
2005-09-22 14:40:00,32.81,33.05,32.81,33.01,341100.0,18.7793,18.9167,18.7793,18.8938,341100.0
2005-09-22 14:50:00,33.01,33.05,32.89,32.89,385700.0,18.8938,18.9167,18.8251,18.8251,385700.0
2005-09-22 15:00:00,32.9,32.92,32.73,32.84,235100.0,18.8308,18.8423,18.7335,18.7965,235100.0
2005-09-22 15:10:00,32.82,32.92,32.82,32.89,163700.0,18.785,18.8423,18.785,18.8251,163700.0
2005-09-22 15:20:00,32.9,33.12,32.89,33.08,340800.0,18.8308,18.9567,18.8251,18.9339,340800.0
2005-09-22 15:30:00,33.08,33.1,33.02,33.08,271600.0,18.9339,18.9453,18.8995,18.9339,271600.0
2005-09-22 15:40:00,33.08,33.15,33.08,33.14,392300.0,18.9339,18.9739,18.9339,18.9682,392300.0
2005-09-22 15:50:00,33.14,33.15,33.05,33.05,528400.0,18.9682,18.9739,18.9167,18.9167,528400.0
2005-09-23 09:30:00,33.0,33.25,32.85,33.25,279200.0,18.8881,19.0312,18.8022,19.0312,279200.0
2005-09-23 09:40:00,33.25,33.59,33.12,33.17,511800.0,19.0312,19.2258,18.9567,18.9854,511800.0
2005-09-23 09:50:00,33.17,33.23,33.01,33.03,123700.0,18.9854,19.0197,18.8938,18.9052,123700.0
2005-09-23 10:00:00,33.02,33.02,32.75,32.87,274900.0,18.8995,18.8995,18.745,18.8137,274900.0
2005-09-23 10:10:00,32.86,32.89,32.72,32.73,243200.0,18.8079,18.8251,18.7278,18.7335,243200.0
2005-09-23 10:20:00,32.7,32.87,32.65,32.82,431800.0,18.7164,18.8137,18.6877,18.785,431800.0
2005-09-23 10:30:00,32.82,32.85,32.65,32.65,272700.0,18.785,18.8022,18.6877,18.6877,272700.0
2005-09-23 10:40:00,32.66,32.78,32.64,32.67,233600.0,18.6935,18.7621,18.682,18.6992,233600.0
2005-09-23 10:50:00,32.68,32.73,32.55,32.56,155100.0,18.7049,18.7335,18.6305,18.6362,155100.0
2005-09-23 11:00:00,32.57,32.75,32.57,32.65,227700.0,18.6419,18.745,18.6419,18.6877,227700.0
2005-09-23 11:10:00,32.65,32.99,32.64,32.95,132500.0,18.6877,18.8823,18.682,18.8594,132500.0
2005-09-23 11:20:00,32.96,32.98,32.89,32.93,81600.0,18.8652,18.8766,18.8251,18.848,81600.0
2005-09-23 11:30:00,32.93,32.94,32.75,32.76,132400.0,18.848,18.8537,18.745,18.7507,132400.0
2005-09-23 11:40:00,32.76,32.82,32.73,32.75,75000.0,18.7507,18.785,18.7335,18.745,75000.0
2005-09-23 11:50:00,32.75,32.79,32.7,32.77,95400.0,18.745,18.7679,18.7164,18.7564,95400.0
2005-09-23 12:00:00,32.77,32.82,32.7,32.77,88900.0,18.7564,18.785,18.7164,18.7564,88900.0
2005-09-23 12:10:00,32.76,32.76,32.69,32.71,77600.0,18.7507,18.7507,18.7106,18.7221,77600.0
2005-09-23 12:20:00,32.71,32.73,32.7,32.73,61100.0,18.7221,18.7335,18.7164,18.7335,61100.0
2005-09-23 12:30:00,32.73,32.73,32.68,32.72,89600.0,18.7335,18.7335,18.7049,18.7278,89600.0
2005-09-23 12:40:00,32.72,32.78,32.69,32.77,80700.0,18.7278,18.7621,18.7106,18.7564,80700.0
2005-09-23 12:50:00,32.77,32.89,32.77,32.87,107200.0,18.7564,18.8251,18.7564,18.8137,107200.0
2005-09-23 13:00:00,32.87,32.87,32.82,32.85,72500.0,18.8137,18.8137,18.785,18.8022,72500.0
2005-09-23 13:10:00,32.85,32.88,32.79,32.79,75400.0,18.8022,18.8194,18.7679,18.7679,75400.0
2005-09-23 13:20:00,32.78,32.8,32.65,32.66,70900.0,18.7621,18.7736,18.6877,18.6935,70900.0
2005-09-23 13:30:00,32.69,32.83,32.65,32.82,100200.0,18.7106,18.7908,18.6877,18.785,100200.0
2005-09-23 13:40:00,32.82,32.88,32.79,32.82,192200.0,18.785,18.8194,18.7679,18.785,192200.0
2005-09-23 13:50:00,32.81,32.9,32.79,32.88,52500.0,18.7793,18.8308,18.7679,18.8194,52500.0
2005-09-23 14:00:00,32.88,32.88,32.83,32.86,87400.0,18.8194,18.8194,18.7908,18.8079,87400.0
2005-09-23 14:10:00,32.86,32.87,32.75,32.77,444400.0,18.8079,18.8137,18.745,18.7564,444400.0
2005-09-23 14:20:00,32.76,32.79,32.73,32.75,53600.0,18.7507,18.7679,18.7335,18.745,53600.0
2005-09-23 14:30:00,32.75,32.76,32.7,32.72,58100.0,18.745,18.7507,18.7164,18.7278,58100.0
2005-09-23 14:40:00,32.71,32.82,32.71,32.8,85900.0,18.7221,18.785,18.7221,18.7736,85900.0
2005-09-23 14:50:00,32.8,32.83,32.79,32.8,91100.0,18.7736,18.7908,18.7679,18.7736,91100.0
2005-09-23 15:00:00,32.79,32.8,32.69,32.74,995700.0,18.7679,18.7736,18.7106,18.7392,995700.0
2005-09-23 15:10:00,32.75,32.76,32.69,32.74,117900.0,18.745,18.7507,18.7106,18.7392,117900.0
2005-09-23 15:20:00,32.74,32.74,32.7,32.71,125700.0,18.7392,18.7392,18.7164,18.7221,125700.0
2005-09-23 15:30:00,32.7,32.72,32.67,32.68,132100.0,18.7164,18.7278,18.6992,18.7049,132100.0
2005-09-23 15:40:00,32.67,32.68,32.64,32.64,269800.0,18.6992,18.7049,18.682,18.682,269800.0
2005-09-23 15:50:00,32.65,32.65,32.58,32.62,351600.0,18.6877,18.6877,18.6477,18.6706,351600.0
2005-09-26 09:30:00,32.95,33.2,32.95,33.16,393800.0,18.8594,19.0025,18.8594,18.9796,393800.0
2005-09-26 09:40:00,33.16,33.23,33.06,33.19,195200.0,18.9796,19.0197,18.9224,18.9968,195200.0
2005-09-26 09:50:00,33.19,33.22,32.95,33.0,226400.0,18.9968,19.014,18.8594,18.8881,226400.0
2005-09-26 10:00:00,33.05,33.13,32.95,33.1,274200.0,18.9167,18.9625,18.8594,18.9453,274200.0
2005-09-26 10:10:00,33.1,33.27,33.06,33.2,268700.0,18.9453,19.0426,18.9224,19.0025,268700.0
2005-09-26 10:20:00,33.2,33.4,33.19,33.27,272500.0,19.0025,19.117,18.9968,19.0426,272500.0
2005-09-26 10:30:00,33.27,33.3,33.16,33.25,160200.0,19.0426,19.0598,18.9796,19.0312,160200.0
2005-09-26 10:40:00,33.24,33.38,33.24,33.35,190500.0,19.0254,19.1056,19.0254,19.0884,190500.0
2005-09-26 10:50:00,33.35,33.44,33.34,33.4,220800.0,19.0884,19.1399,19.0827,19.117,220800.0
2005-09-26 11:00:00,33.4,33.4,33.3,33.34,187500.0,19.117,19.117,19.0598,19.0827,187500.0
2005-09-26 11:10:00,33.34,33.45,33.3,33.42,132300.0,19.0827,19.1456,19.0598,19.1285,132300.0
2005-09-26 11:20:00,33.42,33.42,33.33,33.34,279600.0,19.1285,19.1285,19.0769,19.0827,279600.0
2005-09-26 11:30:00,33.33,33.37,33.32,33.37,127000.0,19.0769,19.0998,19.0712,19.0998,127000.0
2005-09-26 11:40:00,33.37,33.44,33.35,33.38,186000.0,19.0998,19.1399,19.0884,19.1056,186000.0
2005-09-26 11:50:00,33.37,33.37,33.33,33.37,122700.0,19.0998,19.0998,19.0769,19.0998,122700.0
2005-09-26 12:00:00,33.37,33.76,33.33,33.34,145200.0,19.0998,19.3231,19.0769,19.0827,145200.0
2005-09-26 12:10:00,33.33,33.38,33.33,33.36,94100.0,19.0769,19.1056,19.0769,19.0941,94100.0
2005-09-26 12:20:00,33.36,33.39,33.34,33.37,141200.0,19.0941,19.1113,19.0827,19.0998,141200.0
2005-09-26 12:30:00,33.36,33.37,33.3,33.31,120600.0,19.0941,19.0998,19.0598,19.0655,120600.0
2005-09-26 12:40:00,33.31,33.32,33.2,33.2,80100.0,19.0655,19.0712,19.0025,19.0025,80100.0
2005-09-26 12:50:00,33.2,33.26,33.14,33.25,61700.0,19.0025,19.0369,18.9682,19.0312,61700.0
2005-09-26 13:00:00,33.25,33.26,33.14,33.17,84200.0,19.0312,19.0369,18.9682,18.9854,84200.0
2005-09-26 13:10:00,33.16,33.17,33.11,33.11,79900.0,18.9796,18.9854,18.951,18.951,79900.0
2005-09-26 13:20:00,33.12,33.12,33.01,33.08,95400.0,18.9567,18.9567,18.8938,18.9339,95400.0
2005-09-26 13:30:00,33.09,33.09,32.95,32.98,131100.0,18.9396,18.9396,18.8594,18.8766,131100.0
2005-09-26 13:40:00,32.99,33.03,32.98,33.0,59000.0,18.8823,18.9052,18.8766,18.8881,59000.0
2005-09-26 13:50:00,33.01,33.06,32.99,33.04,188300.0,18.8938,18.9224,18.8823,18.911,188300.0
2005-09-26 14:00:00,33.04,33.06,33.01,33.02,83300.0,18.911,18.9224,18.8938,18.8995,83300.0
2005-09-26 14:10:00,33.03,33.04,32.99,33.02,205500.0,18.9052,18.911,18.8823,18.8995,205500.0
2005-09-26 14:20:00,33.02,33.09,33.01,33.06,117100.0,18.8995,18.9396,18.8938,18.9224,117100.0
2005-09-26 14:30:00,33.06,33.07,32.99,32.99,221500.0,18.9224,18.9281,18.8823,18.8823,221500.0
2005-09-26 14:40:00,32.98,33.03,32.96,33.01,312400.0,18.8766,18.9052,18.8652,18.8938,312400.0
2005-09-26 14:50:00,33.01,33.04,32.97,33.02,232400.0,18.8938,18.911,18.8709,18.8995,232400.0
2005-09-26 15:00:00,33.02,33.06,33.0,33.0,209500.0,18.8995,18.9224,18.8881,18.8881,209500.0
2005-09-26 15:10:00,33.0,33.03,32.98,33.01,217200.0,18.8881,18.9052,18.8766,18.8938,217200.0
2005-09-26 15:20:00,33.01,33.06,33.0,33.04,182400.0,18.8938,18.9224,18.8881,18.911,182400.0
2005-09-26 15:30:00,33.04,33.25,33.04,33.24,335200.0,18.911,19.0312,18.911,19.0254,335200.0
2005-09-26 15:40:00,33.23,33.3,33.2,33.26,998200.0,19.0197,19.0598,19.0025,19.0369,998200.0
2005-09-26 15:50:00,33.26,33.31,33.23,33.27,422800.0,19.0369,19.0655,19.0197,19.0426,422800.0
2005-09-27 09:30:00,33.2,33.22,33.03,33.08,246700.0,19.0025,19.014,18.9052,18.9339,246700.0
2005-09-27 09:40:00,33.08,33.22,33.08,33.18,294400.0,18.9339,19.014,18.9339,18.9911,294400.0
2005-09-27 09:50:00,33.18,33.29,33.17,33.22,114900.0,18.9911,19.0541,18.9854,19.014,114900.0
2005-09-27 10:00:00,33.22,33.3,33.15,33.27,480200.0,19.014,19.0598,18.9739,19.0426,480200.0
2005-09-27 10:10:00,33.27,33.29,33.15,33.28,465900.0,19.0426,19.0541,18.9739,19.0483,465900.0
2005-09-27 10:20:00,33.28,33.29,33.16,33.19,414900.0,19.0483,19.0541,18.9796,18.9968,414900.0
2005-09-27 10:30:00,33.19,33.24,33.04,33.04,391900.0,18.9968,19.0254,18.911,18.911,391900.0
2005-09-27 10:40:00,33.04,33.04,32.98,33.0,445600.0,18.911,18.911,18.8766,18.8881,445600.0
2005-09-27 10:50:00,33.0,33.02,32.98,33.01,359200.0,18.8881,18.8995,18.8766,18.8938,359200.0
2005-09-27 11:00:00,33.0,33.05,32.98,33.05,338600.0,18.8881,18.9167,18.8766,18.9167,338600.0
2005-09-27 11:10:00,33.05,33.08,33.01,33.01,224300.0,18.9167,18.9339,18.8938,18.8938,224300.0
2005-09-27 11:20:00,33.01,33.05,33.0,33.04,198300.0,18.8938,18.9167,18.8881,18.911,198300.0
2005-09-27 11:30:00,33.02,33.03,32.99,33.02,337600.0,18.8995,18.9052,18.8823,18.8995,337600.0
2005-09-27 11:40:00,33.02,33.1,33.0,33.08,205700.0,18.8995,18.9453,18.8881,18.9339,205700.0
2005-09-27 11:50:00,33.08,33.13,33.02,33.02,217400.0,18.9339,18.9625,18.8995,18.8995,217400.0
2005-09-27 12:00:00,33.02,33.1,33.0,33.03,214900.0,18.8995,18.9453,18.8881,18.9052,214900.0
2005-09-27 12:10:00,33.03,33.06,33.0,33.01,182600.0,18.9052,18.9224,18.8881,18.8938,182600.0
2005-09-27 12:20:00,33.02,33.04,33.0,33.04,142900.0,18.8995,18.911,18.8881,18.911,142900.0
2005-09-27 12:30:00,33.03,33.08,33.03,33.08,184900.0,18.9052,18.9339,18.9052,18.9339,184900.0
2005-09-27 12:40:00,33.08,33.1,33.07,33.07,222100.0,18.9339,18.9453,18.9281,18.9281,222100.0
2005-09-27 12:50:00,33.07,33.11,33.06,33.1,237400.0,18.9281,18.951,18.9224,18.9453,237400.0
2005-09-27 13:00:00,33.09,33.1,33.01,33.05,175000.0,18.9396,18.9453,18.8938,18.9167,175000.0
2005-09-27 13:10:00,33.05,33.08,33.04,33.05,161300.0,18.9167,18.9339,18.911,18.9167,161300.0
2005-09-27 13:20:00,33.06,33.11,33.0,33.11,323300.0,18.9224,18.951,18.8881,18.951,323300.0
2005-09-27 13:30:00,33.1,33.13,33.03,33.07,209100.0,18.9453,18.9625,18.9052,18.9281,209100.0
2005-09-27 13:40:00,33.07,33.07,33.03,33.04,184300.0,18.9281,18.9281,18.9052,18.911,184300.0
2005-09-27 13:50:00,33.05,33.16,33.05,33.12,216800.0,18.9167,18.9796,18.9167,18.9567,216800.0
2005-09-27 14:00:00,33.12,33.22,33.11,33.12,216600.0,18.9567,19.014,18.951,18.9567,216600.0
2005-09-27 14:10:00,33.12,33.13,33.06,33.07,178100.0,18.9567,18.9625,18.9224,18.9281,178100.0
2005-09-27 14:20:00,33.07,33.08,33.01,33.05,246600.0,18.9281,18.9339,18.8938,18.9167,246600.0
2005-09-27 14:30:00,33.05,33.08,33.02,33.03,212100.0,18.9167,18.9339,18.8995,18.9052,212100.0
2005-09-27 14:40:00,33.02,33.17,33.02,33.1,281000.0,18.8995,18.9854,18.8995,18.9453,281000.0
2005-09-27 14:50:00,33.11,33.18,33.09,33.12,298400.0,18.951,18.9911,18.9396,18.9567,298400.0
2005-09-27 15:00:00,33.12,33.2,33.12,33.16,130300.0,18.9567,19.0025,18.9567,18.9796,130300.0
2005-09-27 15:10:00,33.15,33.2,33.09,33.11,160100.0,18.9739,19.0025,18.9396,18.951,160100.0
2005-09-27 15:20:00,33.11,33.15,33.09,33.13,62100.0,18.951,18.9739,18.9396,18.9625,62100.0
2005-09-27 15:30:00,33.13,33.13,33.07,33.1,106100.0,18.9625,18.9625,18.9281,18.9453,106100.0
2005-09-27 15:40:00,33.1,33.11,33.02,33.04,211900.0,18.9453,18.951,18.8995,18.911,211900.0
2005-09-27 15:50:00,33.04,33.08,33.01,33.01,343700.0,18.911,18.9339,18.8938,18.8938,343700.0
2005-09-28 09:30:00,33.45,33.85,33.35,33.81,590600.0,19.1456,19.3746,19.0884,19.3517,590600.0
2005-09-28 09:40:00,33.88,33.95,33.56,33.62,465200.0,19.3917,19.4318,19.2086,19.2429,465200.0
2005-09-28 09:50:00,33.62,33.71,33.59,33.65,289000.0,19.2429,19.2944,19.2258,19.2601,289000.0
2005-09-28 10:00:00,33.65,33.7,33.5,33.52,280000.0,19.2601,19.2887,19.1742,19.1857,280000.0
2005-09-28 10:10:00,33.5,33.5,33.36,33.38,266000.0,19.1742,19.1742,19.0941,19.1056,266000.0
2005-09-28 10:20:00,33.36,33.51,33.36,33.43,271500.0,19.0941,19.18,19.0941,19.1342,271500.0
2005-09-28 10:30:00,33.43,33.5,33.42,33.47,211400.0,19.1342,19.1742,19.1285,19.1571,211400.0
2005-09-28 10:40:00,33.47,33.5,33.44,33.5,144800.0,19.1571,19.1742,19.1399,19.1742,144800.0
2005-09-28 10:50:00,33.51,33.56,33.48,33.52,97500.0,19.18,19.2086,19.1628,19.1857,97500.0
2005-09-28 11:00:00,33.51,33.55,33.48,33.54,76100.0,19.18,19.2029,19.1628,19.1971,76100.0
2005-09-28 11:10:00,33.55,33.61,33.54,33.56,144100.0,19.2029,19.2372,19.1971,19.2086,144100.0
2005-09-28 11:20:00,33.56,33.58,33.56,33.58,44500.0,19.2086,19.22,19.2086,19.22,44500.0
2005-09-28 11:30:00,33.57,33.58,33.53,33.55,86400.0,19.2143,19.22,19.1914,19.2029,86400.0
2005-09-28 11:40:00,33.56,33.57,33.52,33.54,107100.0,19.2086,19.2143,19.1857,19.1971,107100.0
2005-09-28 11:50:00,33.54,33.56,33.52,33.54,75200.0,19.1971,19.2086,19.1857,19.1971,75200.0
2005-09-28 12:00:00,33.54,33.57,33.49,33.5,112400.0,19.1971,19.2143,19.1685,19.1742,112400.0
2005-09-28 12:10:00,33.5,33.5,33.38,33.43,243600.0,19.1742,19.1742,19.1056,19.1342,243600.0
2005-09-28 12:20:00,33.43,33.43,33.3,33.3,206300.0,19.1342,19.1342,19.0598,19.0598,206300.0
2005-09-28 12:30:00,33.3,33.35,33.29,33.35,72200.0,19.0598,19.0884,19.0541,19.0884,72200.0
2005-09-28 12:40:00,33.35,33.45,33.31,33.43,107100.0,19.0884,19.1456,19.0655,19.1342,107100.0
2005-09-28 12:50:00,33.42,33.5,33.38,33.49,80400.0,19.1285,19.1742,19.1056,19.1685,80400.0
2005-09-28 13:00:00,33.48,33.5,33.42,33.43,112800.0,19.1628,19.1742,19.1285,19.1342,112800.0
2005-09-28 13:10:00,33.43,33.45,33.33,33.33,61100.0,19.1342,19.1456,19.0769,19.0769,61100.0
2005-09-28 13:20:00,33.34,33.39,33.31,33.32,137700.0,19.0827,19.1113,19.0655,19.0712,137700.0
2005-09-28 13:30:00,33.3,33.31,33.2,33.25,165000.0,19.0598,19.0655,19.0025,19.0312,165000.0
2005-09-28 13:40:00,33.24,33.26,33.13,33.14,70100.0,19.0254,19.0369,18.9625,18.9682,70100.0
2005-09-28 13:50:00,33.14,33.2,33.13,33.16,59300.0,18.9682,19.0025,18.9625,18.9796,59300.0
2005-09-28 14:00:00,33.16,33.22,33.16,33.22,108500.0,18.9796,19.014,18.9796,19.014,108500.0
2005-09-28 14:10:00,33.22,33.3,33.22,33.25,76300.0,19.014,19.0598,19.014,19.0312,76300.0
2005-09-28 14:20:00,33.25,33.34,33.24,33.29,140700.0,19.0312,19.0827,19.0254,19.0541,140700.0
2005-09-28 14:30:00,33.31,33.34,33.27,33.3,74800.0,19.0655,19.0827,19.0426,19.0598,74800.0
2005-09-28 14:40:00,33.3,33.37,33.3,33.33,89600.0,19.0598,19.0998,19.0598,19.0769,89600.0
2005-09-28 14:50:00,33.33,33.4,33.32,33.32,82800.0,19.0769,19.117,19.0712,19.0712,82800.0
2005-09-28 15:00:00,33.32,33.37,33.3,33.34,105000.0,19.0712,19.0998,19.0598,19.0827,105000.0
2005-09-28 15:10:00,33.34,33.35,33.17,33.18,159300.0,19.0827,19.0884,18.9854,18.9911,159300.0
2005-09-28 15:20:00,33.17,33.2,33.11,33.18,149400.0,18.9854,19.0025,18.951,18.9911,149400.0
2005-09-28 15:30:00,33.18,33.23,33.1,33.13,150300.0,18.9911,19.0197,18.9453,18.9625,150300.0
2005-09-28 15:40:00,33.13,33.21,33.11,33.16,160900.0,18.9625,19.0083,18.951,18.9796,160900.0
2005-09-28 15:50:00,33.17,33.2,33.12,33.13,175200.0,18.9854,19.0025,18.9567,18.9625,175200.0
2005-09-29 09:30:00,33.06,33.2,33.0,33.05,150100.0,18.9224,19.0025,18.8881,18.9167,150100.0
2005-09-29 09:40:00,33.05,33.1,33.03,33.06,181200.0,18.9167,18.9453,18.9052,18.9224,181200.0
2005-09-29 09:50:00,33.06,33.11,33.03,33.1,256700.0,18.9224,18.951,18.9052,18.9453,256700.0
2005-09-29 10:00:00,33.09,33.13,33.08,33.12,221300.0,18.9396,18.9625,18.9339,18.9567,221300.0
2005-09-29 10:10:00,33.12,33.16,33.09,33.16,350500.0,18.9567,18.9796,18.9396,18.9796,350500.0
2005-09-29 10:20:00,33.16,33.4,33.16,33.3,173700.0,18.9796,19.117,18.9796,19.0598,173700.0
2005-09-29 10:30:00,33.28,33.32,33.19,33.3,182500.0,19.0483,19.0712,18.9968,19.0598,182500.0
2005-09-29 10:40:00,33.3,33.32,33.18,33.2,88400.0,19.0598,19.0712,18.9911,19.0025,88400.0
2005-09-29 10:50:00,33.2,33.2,33.05,33.07,149800.0,19.0025,19.0025,18.9167,18.9281,149800.0
2005-09-29 11:00:00,33.07,33.11,33.03,33.05,132500.0,18.9281,18.951,18.9052,18.9167,132500.0
2005-09-29 11:10:00,33.05,33.05,33.0,33.04,108800.0,18.9167,18.9167,18.8881,18.911,108800.0
2005-09-29 11:20:00,33.03,33.07,33.02,33.04,103900.0,18.9052,18.9281,18.8995,18.911,103900.0
2005-09-29 11:30:00,33.04,33.05,33.01,33.05,151600.0,18.911,18.9167,18.8938,18.9167,151600.0
2005-09-29 11:40:00,33.05,33.23,33.04,33.22,106000.0,18.9167,19.0197,18.911,19.014,106000.0
2005-09-29 11:50:00,33.2,33.35,33.16,33.18,152700.0,19.0025,19.0884,18.9796,18.9911,152700.0
2005-09-29 12:00:00,33.19,33.25,33.18,33.2,59400.0,18.9968,19.0312,18.9911,19.0025,59400.0
2005-09-29 12:10:00,33.19,33.23,33.17,33.22,45400.0,18.9968,19.0197,18.9854,19.014,45400.0
2005-09-29 12:20:00,33.23,33.3,33.22,33.29,96200.0,19.0197,19.0598,19.014,19.0541,96200.0
2005-09-29 12:30:00,33.29,33.32,33.26,33.31,74600.0,19.0541,19.0712,19.0369,19.0655,74600.0
2005-09-29 12:40:00,33.31,33.35,33.3,33.33,61700.0,19.0655,19.0884,19.0598,19.0769,61700.0
2005-09-29 12:50:00,33.31,33.39,33.31,33.35,81200.0,19.0655,19.1113,19.0655,19.0884,81200.0
2005-09-29 13:00:00,33.34,33.38,33.3,33.35,76400.0,19.0827,19.1056,19.0598,19.0884,76400.0
2005-09-29 13:10:00,33.34,33.44,33.34,33.41,143200.0,19.0827,19.1399,19.0827,19.1227,143200.0
2005-09-29 13:20:00,33.41,33.47,33.4,33.43,150000.0,19.1227,19.1571,19.117,19.1342,150000.0
2005-09-29 13:30:00,33.43,33.5,33.33,33.34,118100.0,19.1342,19.1742,19.0769,19.0827,118100.0
2005-09-29 13:40:00,33.34,33.37,33.29,33.37,80000.0,19.0827,19.0998,19.0541,19.0998,80000.0
2005-09-29 13:50:00,33.37,33.4,33.36,33.4,80800.0,19.0998,19.117,19.0941,19.117,80800.0
2005-09-29 14:00:00,33.4,33.57,33.4,33.54,155300.0,19.117,19.2143,19.117,19.1971,155300.0
2005-09-29 14:10:00,33.54,33.56,33.49,33.5,140500.0,19.1971,19.2086,19.1685,19.1742,140500.0
2005-09-29 14:20:00,33.5,33.5,33.47,33.5,71400.0,19.1742,19.1742,19.1571,19.1742,71400.0
2005-09-29 14:30:00,33.5,33.5,33.38,33.4,117600.0,19.1742,19.1742,19.1056,19.117,117600.0
2005-09-29 14:40:00,33.4,33.47,33.33,33.33,93100.0,19.117,19.1571,19.0769,19.0769,93100.0
2005-09-29 14:50:00,33.34,33.44,33.29,33.44,105100.0,19.0827,19.1399,19.0541,19.1399,105100.0
2005-09-29 15:00:00,33.43,33.45,33.37,33.4,121200.0,19.1342,19.1456,19.0998,19.117,121200.0
2005-09-29 15:10:00,33.4,33.41,33.35,33.41,122700.0,19.117,19.1227,19.0884,19.1227,122700.0
2005-09-29 15:20:00,33.42,33.47,33.38,33.44,100400.0,19.1285,19.1571,19.1056,19.1399,100400.0
2005-09-29 15:30:00,33.45,33.47,33.4,33.47,131800.0,19.1456,19.1571,19.117,19.1571,131800.0
2005-09-29 15:40:00,33.46,33.54,33.45,33.47,396100.0,19.1514,19.1971,19.1456,19.1571,396100.0
2005-09-29 15:50:00,33.48,33.53,33.46,33.5,369100.0,19.1628,19.1914,19.1514,19.1742,369100.0
2005-09-30 09:30:00,33.49,33.65,33.27,33.31,192100.0,19.1685,19.2601,19.0426,19.0655,192100.0
2005-09-30 09:40:00,33.28,33.44,33.28,33.43,318300.0,19.0483,19.1399,19.0483,19.1342,318300.0
2005-09-30 09:50:00,33.41,33.58,33.36,33.56,110300.0,19.1227,19.22,19.0941,19.2086,110300.0
2005-09-30 10:00:00,33.54,33.55,33.42,33.45,92200.0,19.1971,19.2029,19.1285,19.1456,92200.0
2005-09-30 10:10:00,33.45,33.46,33.29,33.42,457200.0,19.1456,19.1514,19.0541,19.1285,457200.0
2005-09-30 10:20:00,33.42,33.5,33.41,33.45,113800.0,19.1285,19.1742,19.1227,19.1456,113800.0
2005-09-30 10:30:00,33.45,33.46,33.37,33.44,158900.0,19.1456,19.1514,19.0998,19.1399,158900.0
2005-09-30 10:40:00,33.44,33.63,33.43,33.61,206000.0,19.1399,19.2487,19.1342,19.2372,206000.0
2005-09-30 10:50:00,33.61,33.65,33.57,33.57,139600.0,19.2372,19.2601,19.2143,19.2143,139600.0
2005-09-30 11:00:00,33.57,33.58,33.49,33.49,120200.0,19.2143,19.22,19.1685,19.1685,120200.0
2005-09-30 11:10:00,33.49,33.5,33.38,33.38,100900.0,19.1685,19.1742,19.1056,19.1056,100900.0
2005-09-30 11:20:00,33.38,33.39,33.25,33.29,186300.0,19.1056,19.1113,19.0312,19.0541,186300.0
2005-09-30 11:30:00,33.29,33.32,33.27,33.32,168600.0,19.0541,19.0712,19.0426,19.0712,168600.0
2005-09-30 11:40:00,33.32,33.35,33.29,33.34,127900.0,19.0712,19.0884,19.0541,19.0827,127900.0
2005-09-30 11:50:00,33.33,33.33,33.15,33.19,165000.0,19.0769,19.0769,18.9739,18.9968,165000.0
2005-09-30 12:00:00,33.18,33.2,33.12,33.19,118100.0,18.9911,19.0025,18.9567,18.9968,118100.0
2005-09-30 12:10:00,33.19,33.27,33.19,33.25,357900.0,18.9968,19.0426,18.9968,19.0312,357900.0
2005-09-30 12:20:00,33.26,33.27,33.19,33.21,69600.0,19.0369,19.0426,18.9968,19.0083,69600.0
2005-09-30 12:30:00,33.21,33.26,33.2,33.26,160500.0,19.0083,19.0369,19.0025,19.0369,160500.0
2005-09-30 12:40:00,33.25,33.29,33.23,33.25,62200.0,19.0312,19.0541,19.0197,19.0312,62200.0
2005-09-30 12:50:00,33.25,33.29,33.24,33.25,70400.0,19.0312,19.0541,19.0254,19.0312,70400.0
2005-09-30 13:00:00,33.25,33.28,33.25,33.28,96300.0,19.0312,19.0483,19.0312,19.0483,96300.0
2005-09-30 13:10:00,33.27,33.33,33.27,33.31,129600.0,19.0426,19.0769,19.0426,19.0655,129600.0
2005-09-30 13:20:00,33.31,33.33,33.3,33.31,100000.0,19.0655,19.0769,19.0598,19.0655,100000.0
2005-09-30 13:30:00,33.31,33.35,33.31,33.35,67800.0,19.0655,19.0884,19.0655,19.0884,67800.0
2005-09-30 13:40:00,33.34,33.35,33.34,33.35,101000.0,19.0827,19.0884,19.0827,19.0884,101000.0
2005-09-30 13:50:00,33.35,33.36,33.28,33.29,79700.0,19.0884,19.0941,19.0483,19.0541,79700.0
2005-09-30 14:00:00,33.29,33.34,33.27,33.33,103600.0,19.0541,19.0827,19.0426,19.0769,103600.0
2005-09-30 14:10:00,33.32,33.35,33.3,33.34,55000.0,19.0712,19.0884,19.0598,19.0827,55000.0
2005-09-30 14:20:00,33.35,33.39,33.29,33.38,73300.0,19.0884,19.1113,19.0541,19.1056,73300.0
2005-09-30 14:30:00,33.38,33.42,33.38,33.4,63200.0,19.1056,19.1285,19.1056,19.117,63200.0
2005-09-30 14:40:00,33.39,33.44,33.39,33.44,143900.0,19.1113,19.1399,19.1113,19.1399,143900.0
2005-09-30 14:50:00,33.44,33.44,33.39,33.43,111400.0,19.1399,19.1399,19.1113,19.1342,111400.0
2005-09-30 15:00:00,33.43,33.49,33.42,33.47,134600.0,19.1342,19.1685,19.1285,19.1571,134600.0
2005-09-30 15:10:00,33.48,33.48,33.41,33.45,147200.0,19.1628,19.1628,19.1227,19.1456,147200.0
2005-09-30 15:20:00,33.44,33.44,33.38,33.4,234900.0,19.1399,19.1399,19.1056,19.117,234900.0
2005-09-30 15:30:00,33.39,33.41,33.36,33.39,169400.0,19.1113,19.1227,19.0941,19.1113,169400.0
2005-09-30 15:40:00,33.4,33.43,33.36,33.43,275400.0,19.117,19.1342,19.0941,19.1342,275400.0
2005-09-30 15:50:00,33.43,33.56,33.43,33.49,512200.0,19.1342,19.2086,19.1342,19.1685,512200.0
2005-10-03 09:30:00,33.4,33.77,33.4,33.65,197100.0,19.117,19.3288,19.117,19.2601,197100.0
2005-10-03 09:40:00,33.67,33.8,33.56,33.8,153500.0,19.2715,19.346,19.2086,19.346,153500.0
2005-10-03 09:50:00,33.8,33.88,33.71,33.75,188500.0,19.346,19.3917,19.2944,19.3173,188500.0
2005-10-03 10:00:00,33.75,33.81,33.68,33.76,160600.0,19.3173,19.3517,19.2773,19.3231,160600.0
2005-10-03 10:10:00,33.75,33.81,33.68,33.77,150300.0,19.3173,19.3517,19.2773,19.3288,150300.0
2005-10-03 10:20:00,33.75,33.79,33.73,33.73,96000.0,19.3173,19.3402,19.3059,19.3059,96000.0
2005-10-03 10:30:00,33.74,33.76,33.65,33.66,145100.0,19.3116,19.3231,19.2601,19.2658,145100.0
2005-10-03 10:40:00,33.66,33.66,33.53,33.55,234400.0,19.2658,19.2658,19.1914,19.2029,234400.0
2005-10-03 10:50:00,33.55,33.6,33.54,33.55,108900.0,19.2029,19.2315,19.1971,19.2029,108900.0
2005-10-03 11:00:00,33.55,33.64,33.55,33.59,44900.0,19.2029,19.2544,19.2029,19.2258,44900.0
2005-10-03 11:10:00,33.59,33.7,33.55,33.69,74100.0,19.2258,19.2887,19.2029,19.283,74100.0
2005-10-03 11:20:00,33.7,33.7,33.63,33.64,45100.0,19.2887,19.2887,19.2487,19.2544,45100.0
2005-10-03 11:30:00,33.65,33.67,33.61,33.64,45800.0,19.2601,19.2715,19.2372,19.2544,45800.0
2005-10-03 11:40:00,33.64,33.64,33.57,33.57,55800.0,19.2544,19.2544,19.2143,19.2143,55800.0
2005-10-03 11:50:00,33.57,33.63,33.57,33.59,139500.0,19.2143,19.2487,19.2143,19.2258,139500.0
2005-10-03 12:00:00,33.6,33.66,33.57,33.66,59200.0,19.2315,19.2658,19.2143,19.2658,59200.0
2005-10-03 12:10:00,33.65,33.93,33.65,33.93,741400.0,19.2601,19.4204,19.2601,19.4204,741400.0
2005-10-03 12:20:00,33.93,33.99,33.9,33.96,273100.0,19.4204,19.4547,19.4032,19.4375,273100.0
2005-10-03 12:30:00,33.96,33.97,33.77,33.82,156000.0,19.4375,19.4433,19.3288,19.3574,156000.0
2005-10-03 12:40:00,33.82,33.87,33.81,33.85,62200.0,19.3574,19.386,19.3517,19.3746,62200.0
2005-10-03 12:50:00,33.85,33.86,33.78,33.79,92000.0,19.3746,19.3803,19.3345,19.3402,92000.0
2005-10-03 13:00:00,33.78,33.83,33.78,33.82,93000.0,19.3345,19.3631,19.3345,19.3574,93000.0
2005-10-03 13:10:00,33.82,33.83,33.75,33.79,113900.0,19.3574,19.3631,19.3173,19.3402,113900.0
2005-10-03 13:20:00,33.77,33.79,33.73,33.73,74900.0,19.3288,19.3402,19.3059,19.3059,74900.0
2005-10-03 13:30:00,33.74,33.75,33.72,33.72,52700.0,19.3116,19.3173,19.3002,19.3002,52700.0
2005-10-03 13:40:00,33.71,33.79,33.71,33.75,67800.0,19.2944,19.3402,19.2944,19.3173,67800.0
2005-10-03 13:50:00,33.75,33.77,33.71,33.71,72400.0,19.3173,19.3288,19.2944,19.2944,72400.0
2005-10-03 14:00:00,33.72,33.73,33.65,33.66,43500.0,19.3002,19.3059,19.2601,19.2658,43500.0
2005-10-03 14:10:00,33.67,33.79,33.66,33.69,140200.0,19.2715,19.3402,19.2658,19.283,140200.0
2005-10-03 14:20:00,33.68,33.69,33.57,33.63,126300.0,19.2773,19.283,19.2143,19.2487,126300.0
2005-10-03 14:30:00,33.63,33.7,33.61,33.7,113800.0,19.2487,19.2887,19.2372,19.2887,113800.0
2005-10-03 14:40:00,33.7,33.82,33.7,33.78,90500.0,19.2887,19.3574,19.2887,19.3345,90500.0
2005-10-03 14:50:00,33.78,33.79,33.74,33.76,36200.0,19.3345,19.3402,19.3116,19.3231,36200.0
2005-10-03 15:00:00,33.76,33.87,33.73,33.83,105800.0,19.3231,19.386,19.3059,19.3631,105800.0
2005-10-03 15:10:00,33.82,33.86,33.82,33.85,204800.0,19.3574,19.3803,19.3574,19.3746,204800.0
2005-10-03 15:20:00,33.85,33.9,33.85,33.86,116500.0,19.3746,19.4032,19.3746,19.3803,116500.0
2005-10-03 15:30:00,33.86,33.96,33.86,33.9,240900.0,19.3803,19.4375,19.3803,19.4032,240900.0
2005-10-03 15:40:00,33.92,33.98,33.89,33.93,258700.0,19.4146,19.449,19.3975,19.4204,258700.0
2005-10-03 15:50:00,33.93,33.95,33.88,33.89,275900.0,19.4204,19.4318,19.3917,19.3975,275900.0
2005-10-04 09:30:00,33.45,33.55,33.26,33.3,615000.0,19.1456,19.2029,19.0369,19.0598,615000.0
2005-10-04 09:40:00,33.31,33.35,33.25,33.3,322300.0,19.0655,19.0884,19.0312,19.0598,322300.0
2005-10-04 09:50:00,33.29,33.3,33.14,33.15,370500.0,19.0541,19.0598,18.9682,18.9739,370500.0
2005-10-04 10:00:00,33.15,33.28,33.1,33.26,247900.0,18.9739,19.0483,18.9453,19.0369,247900.0
2005-10-04 10:10:00,33.25,33.33,33.17,33.25,313300.0,19.0312,19.0769,18.9854,19.0312,313300.0
2005-10-04 10:20:00,33.24,33.39,33.22,33.34,311300.0,19.0254,19.1113,19.014,19.0827,311300.0
2005-10-04 10:30:00,33.33,33.34,33.26,33.27,221600.0,19.0769,19.0827,19.0369,19.0426,221600.0
2005-10-04 10:40:00,33.28,33.29,33.2,33.21,166600.0,19.0483,19.0541,19.0025,19.0083,166600.0
2005-10-04 10:50:00,33.21,33.24,33.15,33.21,115500.0,19.0083,19.0254,18.9739,19.0083,115500.0
2005-10-04 11:00:00,33.22,33.32,33.21,33.26,490100.0,19.014,19.0712,19.0083,19.0369,490100.0
2005-10-04 11:10:00,33.25,33.28,33.21,33.21,143000.0,19.0312,19.0483,19.0083,19.0083,143000.0
2005-10-04 11:20:00,33.22,33.25,33.15,33.24,113600.0,19.014,19.0312,18.9739,19.0254,113600.0
2005-10-04 11:30:00,33.24,33.28,33.21,33.26,98200.0,19.0254,19.0483,19.0083,19.0369,98200.0
2005-10-04 11:40:00,33.26,33.26,33.22,33.23,55600.0,19.0369,19.0369,19.014,19.0197,55600.0
2005-10-04 11:50:00,33.23,33.3,33.23,33.29,87400.0,19.0197,19.0598,19.0197,19.0541,87400.0
2005-10-04 12:00:00,33.28,33.28,33.2,33.2,67400.0,19.0483,19.0483,19.0025,19.0025,67400.0
2005-10-04 12:10:00,33.2,33.22,33.18,33.22,64800.0,19.0025,19.014,18.9911,19.014,64800.0
2005-10-04 12:20:00,33.22,33.29,33.21,33.27,40600.0,19.014,19.0541,19.0083,19.0426,40600.0
2005-10-04 12:30:00,33.27,33.27,33.19,33.19,184300.0,19.0426,19.0426,18.9968,18.9968,184300.0
2005-10-04 12:40:00,33.2,33.26,33.18,33.25,64900.0,19.0025,19.0369,18.9911,19.0312,64900.0
2005-10-04 12:50:00,33.25,33.26,33.2,33.25,121700.0,19.0312,19.0369,19.0025,19.0312,121700.0
2005-10-04 13:00:00,33.23,33.28,33.23,33.25,180500.0,19.0197,19.0483,19.0197,19.0312,180500.0
2005-10-04 13:10:00,33.25,33.25,33.23,33.25,77800.0,19.0312,19.0312,19.0197,19.0312,77800.0
2005-10-04 13:20:00,33.25,33.33,33.25,33.32,214000.0,19.0312,19.0769,19.0312,19.0712,214000.0
2005-10-04 13:30:00,33.32,33.34,33.31,33.32,119900.0,19.0712,19.0827,19.0655,19.0712,119900.0
2005-10-04 13:40:00,33.32,33.32,33.24,33.24,75400.0,19.0712,19.0712,19.0254,19.0254,75400.0
2005-10-04 13:50:00,33.25,33.25,33.2,33.23,57700.0,19.0312,19.0312,19.0025,19.0197,57700.0
2005-10-04 14:00:00,33.24,33.31,33.2,33.29,111500.0,19.0254,19.0655,19.0025,19.0541,111500.0
2005-10-04 14:10:00,33.3,33.3,33.2,33.22,120500.0,19.0598,19.0598,19.0025,19.014,120500.0
2005-10-04 14:20:00,33.21,33.26,33.14,33.17,122900.0,19.0083,19.0369,18.9682,18.9854,122900.0
2005-10-04 14:30:00,33.15,33.22,33.04,33.06,228500.0,18.9739,19.014,18.911,18.9224,228500.0
2005-10-04 14:40:00,33.05,33.1,33.04,33.06,187100.0,18.9167,18.9453,18.911,18.9224,187100.0
2005-10-04 14:50:00,33.07,33.1,33.0,33.0,323500.0,18.9281,18.9453,18.8881,18.8881,323500.0
2005-10-04 15:00:00,33.0,33.03,33.0,33.0,191000.0,18.8881,18.9052,18.8881,18.8881,191000.0
2005-10-04 15:10:00,33.0,33.03,32.99,33.01,465400.0,18.8881,18.9052,18.8823,18.8938,465400.0
2005-10-04 15:20:00,33.0,33.01,32.99,33.01,414800.0,18.8881,18.8938,18.8823,18.8938,414800.0
2005-10-04 15:30:00,33.02,33.05,33.0,33.01,244900.0,18.8995,18.9167,18.8881,18.8938,244900.0
2005-10-04 15:40:00,33.01,33.02,32.98,33.0,589100.0,18.8938,18.8995,18.8766,18.8881,589100.0
2005-10-04 15:50:00,33.0,33.03,32.82,32.88,572900.0,18.8881,18.9052,18.785,18.8194,572900.0
2005-10-05 09:30:00,32.75,32.82,32.62,32.8,533400.0,18.745,18.785,18.6706,18.7736,533400.0
2005-10-05 09:40:00,32.8,33.1,32.79,33.09,541500.0,18.7736,18.9453,18.7679,18.9396,541500.0
2005-10-05 09:50:00,33.1,33.14,32.96,33.03,396200.0,18.9453,18.9682,18.8652,18.9052,396200.0
2005-10-05 10:00:00,33.03,33.04,32.92,32.96,295000.0,18.9052,18.911,18.8423,18.8652,295000.0
2005-10-05 10:10:00,32.96,32.96,32.9,32.93,155200.0,18.8652,18.8652,18.8308,18.848,155200.0
2005-10-05 10:20:00,32.94,33.13,32.94,33.07,165200.0,18.8537,18.9625,18.8537,18.9281,165200.0
2005-10-05 10:30:00,33.09,33.13,33.02,33.06,199100.0,18.9396,18.9625,18.8995,18.9224,199100.0
2005-10-05 10:40:00,33.06,33.12,33.04,33.04,130300.0,18.9224,18.9567,18.911,18.911,130300.0
2005-10-05 10:50:00,33.03,33.06,33.02,33.06,216900.0,18.9052,18.9224,18.8995,18.9224,216900.0
2005-10-05 11:00:00,33.06,33.06,33.01,33.05,117700.0,18.9224,18.9224,18.8938,18.9167,117700.0
2005-10-05 11:10:00,33.06,33.13,33.05,33.13,144500.0,18.9224,18.9625,18.9167,18.9625,144500.0
2005-10-05 11:20:00,33.13,33.13,33.05,33.06,164300.0,18.9625,18.9625,18.9167,18.9224,164300.0
2005-10-05 11:30:00,33.06,33.08,33.0,33.06,167900.0,18.9224,18.9339,18.8881,18.9224,167900.0
2005-10-05 11:40:00,33.06,33.09,33.02,33.03,55400.0,18.9224,18.9396,18.8995,18.9052,55400.0
2005-10-05 11:50:00,33.02,33.03,32.95,32.99,162000.0,18.8995,18.9052,18.8594,18.8823,162000.0
2005-10-05 12:00:00,32.99,32.99,32.92,32.97,158100.0,18.8823,18.8823,18.8423,18.8709,158100.0
2005-10-05 12:10:00,32.97,32.99,32.9,32.92,189500.0,18.8709,18.8823,18.8308,18.8423,189500.0
2005-10-05 12:20:00,32.92,32.92,32.82,32.85,125300.0,18.8423,18.8423,18.785,18.8022,125300.0
2005-10-05 12:30:00,32.86,32.91,32.85,32.88,59200.0,18.8079,18.8366,18.8022,18.8194,59200.0
2005-10-05 12:40:00,32.88,32.93,32.87,32.92,29000.0,18.8194,18.848,18.8137,18.8423,29000.0
2005-10-05 12:50:00,32.92,32.94,32.9,32.93,57500.0,18.8423,18.8537,18.8308,18.848,57500.0
2005-10-05 13:00:00,32.94,32.97,32.94,32.95,87700.0,18.8537,18.8709,18.8537,18.8594,87700.0
2005-10-05 13:10:00,32.95,32.99,32.94,32.99,83900.0,18.8594,18.8823,18.8537,18.8823,83900.0
2005-10-05 13:20:00,32.98,33.01,32.96,32.98,140000.0,18.8766,18.8938,18.8652,18.8766,140000.0
2005-10-05 13:30:00,32.98,33.0,32.94,32.97,84000.0,18.8766,18.8881,18.8537,18.8709,84000.0
2005-10-05 13:40:00,32.97,32.99,32.95,32.96,112000.0,18.8709,18.8823,18.8594,18.8652,112000.0
2005-10-05 13:50:00,32.97,32.98,32.93,32.97,94900.0,18.8709,18.8766,18.848,18.8709,94900.0
2005-10-05 14:00:00,32.96,32.99,32.95,32.97,113500.0,18.8652,18.8823,18.8594,18.8709,113500.0
2005-10-05 14:10:00,32.97,33.01,32.96,32.98,188600.0,18.8709,18.8938,18.8652,18.8766,188600.0
2005-10-05 14:20:00,32.98,33.01,32.96,32.98,170000.0,18.8766,18.8938,18.8652,18.8766,170000.0
2005-10-05 14:30:00,32.98,33.0,32.93,32.95,124000.0,18.8766,18.8881,18.848,18.8594,124000.0
2005-10-05 14:40:00,32.95,33.0,32.93,32.96,195400.0,18.8594,18.8881,18.848,18.8652,195400.0
2005-10-05 14:50:00,32.97,32.98,32.94,32.95,105000.0,18.8709,18.8766,18.8537,18.8594,105000.0
2005-10-05 15:00:00,32.96,32.98,32.94,32.96,234000.0,18.8652,18.8766,18.8537,18.8652,234000.0
2005-10-05 15:10:00,32.96,32.99,32.95,32.96,249300.0,18.8652,18.8823,18.8594,18.8652,249300.0
2005-10-05 15:20:00,32.96,32.96,32.88,32.93,202100.0,18.8652,18.8652,18.8194,18.848,202100.0
2005-10-05 15:30:00,32.93,32.96,32.84,32.91,137700.0,18.848,18.8652,18.7965,18.8366,137700.0
2005-10-05 15:40:00,32.91,32.97,32.89,32.91,299100.0,18.8366,18.8709,18.8251,18.8366,299100.0
2005-10-05 15:50:00,32.92,32.93,32.86,32.86,369000.0,18.8423,18.848,18.8079,18.8079,369000.0
2005-10-06 09:30:00,32.86,33.07,32.84,32.98,183800.0,18.8079,18.9281,18.7965,18.8766,183800.0
2005-10-06 09:40:00,32.98,33.0,32.57,32.6,166200.0,18.8766,18.8881,18.6419,18.6591,166200.0
2005-10-06 09:50:00,32.59,32.79,32.58,32.69,256000.0,18.6534,18.7679,18.6477,18.7106,256000.0
2005-10-06 10:00:00,32.69,32.69,32.57,32.61,418900.0,18.7106,18.7106,18.6419,18.6648,418900.0
2005-10-06 10:10:00,32.61,32.74,32.6,32.74,227600.0,18.6648,18.7392,18.6591,18.7392,227600.0
2005-10-06 10:20:00,32.74,32.77,32.68,32.76,180300.0,18.7392,18.7564,18.7049,18.7507,180300.0
2005-10-06 10:30:00,32.76,32.9,32.76,32.86,268400.0,18.7507,18.8308,18.7507,18.8079,268400.0
2005-10-06 10:40:00,32.86,32.97,32.85,32.96,294600.0,18.8079,18.8709,18.8022,18.8652,294600.0
2005-10-06 10:50:00,32.96,33.06,32.94,33.03,422700.0,18.8652,18.9224,18.8537,18.9052,422700.0
2005-10-06 11:00:00,33.06,33.06,32.99,33.0,124000.0,18.9224,18.9224,18.8823,18.8881,124000.0
2005-10-06 11:10:00,32.99,33.07,32.99,33.07,177300.0,18.8823,18.9281,18.8823,18.9281,177300.0
2005-10-06 11:20:00,33.07,33.11,33.06,33.1,151800.0,18.9281,18.951,18.9224,18.9453,151800.0
2005-10-06 11:30:00,33.09,33.11,33.07,33.11,637600.0,18.9396,18.951,18.9281,18.951,637600.0
2005-10-06 11:40:00,33.11,33.18,33.07,33.15,163700.0,18.951,18.9911,18.9281,18.9739,163700.0
2005-10-06 11:50:00,33.15,33.18,33.12,33.14,137400.0,18.9739,18.9911,18.9567,18.9682,137400.0
2005-10-06 12:00:00,33.14,33.15,33.08,33.12,101300.0,18.9682,18.9739,18.9339,18.9567,101300.0
2005-10-06 12:10:00,33.12,33.12,32.97,32.98,81200.0,18.9567,18.9567,18.8709,18.8766,81200.0
2005-10-06 12:20:00,32.98,33.03,32.86,32.88,101500.0,18.8766,18.9052,18.8079,18.8194,101500.0
2005-10-06 12:30:00,32.89,32.93,32.75,32.93,181900.0,18.8251,18.848,18.745,18.848,181900.0
2005-10-06 12:40:00,32.91,32.96,32.89,32.96,82900.0,18.8366,18.8652,18.8251,18.8652,82900.0
2005-10-06 12:50:00,32.95,32.97,32.91,32.96,59400.0,18.8594,18.8709,18.8366,18.8652,59400.0
2005-10-06 13:00:00,32.94,33.01,32.94,33.0,97700.0,18.8537,18.8938,18.8537,18.8881,97700.0
2005-10-06 13:10:00,33.0,33.01,32.94,32.99,63000.0,18.8881,18.8938,18.8537,18.8823,63000.0
2005-10-06 13:20:00,32.99,33.01,32.9,33.0,95300.0,18.8823,18.8938,18.8308,18.8881,95300.0
2005-10-06 13:30:00,33.0,33.01,32.92,32.99,49900.0,18.8881,18.8938,18.8423,18.8823,49900.0
2005-10-06 13:40:00,32.99,33.0,32.91,32.91,53300.0,18.8823,18.8881,18.8366,18.8366,53300.0
2005-10-06 13:50:00,32.9,32.91,32.79,32.83,126100.0,18.8308,18.8366,18.7679,18.7908,126100.0
2005-10-06 14:00:00,32.82,32.82,32.74,32.81,135400.0,18.785,18.785,18.7392,18.7793,135400.0
2005-10-06 14:10:00,32.82,32.86,32.8,32.86,87300.0,18.785,18.8079,18.7736,18.8079,87300.0
2005-10-06 14:20:00,32.85,32.86,32.81,32.85,111600.0,18.8022,18.8079,18.7793,18.8022,111600.0
2005-10-06 14:30:00,32.85,32.86,32.8,32.85,189500.0,18.8022,18.8079,18.7736,18.8022,189500.0
2005-10-06 14:40:00,32.85,32.87,32.83,32.87,76500.0,18.8022,18.8137,18.7908,18.8137,76500.0
2005-10-06 14:50:00,32.87,32.89,32.82,32.85,251900.0,18.8137,18.8251,18.785,18.8022,251900.0
2005-10-06 15:00:00,32.85,32.85,32.72,32.74,223200.0,18.8022,18.8022,18.7278,18.7392,223200.0
2005-10-06 15:10:00,32.74,32.76,32.68,32.68,230900.0,18.7392,18.7507,18.7049,18.7049,230900.0
2005-10-06 15:20:00,32.68,32.7,32.6,32.63,237700.0,18.7049,18.7164,18.6591,18.6763,237700.0
2005-10-06 15:30:00,32.63,32.63,32.5,32.52,449700.0,18.6763,18.6763,18.6019,18.6133,449700.0
2005-10-06 15:40:00,32.52,32.72,32.51,32.72,524100.0,18.6133,18.7278,18.6076,18.7278,524100.0
2005-10-06 15:50:00,32.71,32.79,32.67,32.73,360800.0,18.7221,18.7679,18.6992,18.7335,360800.0
2005-10-07 09:30:00,32.76,32.77,32.54,32.57,272200.0,18.7507,18.7564,18.6248,18.6419,272200.0
2005-10-07 09:40:00,32.57,32.76,32.52,32.75,309600.0,18.6419,18.7507,18.6133,18.745,309600.0
2005-10-07 09:50:00,32.75,32.76,32.65,32.66,218600.0,18.745,18.7507,18.6877,18.6935,218600.0
2005-10-07 10:00:00,32.65,32.7,32.58,32.62,293000.0,18.6877,18.7164,18.6477,18.6706,293000.0
2005-10-07 10:10:00,32.62,32.74,32.62,32.67,238100.0,18.6706,18.7392,18.6706,18.6992,238100.0
2005-10-07 10:20:00,32.67,32.67,32.55,32.56,86900.0,18.6992,18.6992,18.6305,18.6362,86900.0
2005-10-07 10:30:00,32.57,32.57,32.5,32.51,192800.0,18.6419,18.6419,18.6019,18.6076,192800.0
2005-10-07 10:40:00,32.52,32.52,32.28,32.37,308600.0,18.6133,18.6133,18.476,18.5275,308600.0
2005-10-07 10:50:00,32.37,32.39,32.15,32.2,252800.0,18.5275,18.5389,18.4016,18.4302,252800.0
2005-10-07 11:00:00,32.2,32.25,32.18,32.2,250400.0,18.4302,18.4588,18.4187,18.4302,250400.0
2005-10-07 11:10:00,32.2,32.21,32.09,32.2,218900.0,18.4302,18.4359,18.3672,18.4302,218900.0
2005-10-07 11:20:00,32.2,32.3,32.2,32.28,257400.0,18.4302,18.4874,18.4302,18.476,257400.0
2005-10-07 11:30:00,32.29,32.29,32.26,32.29,116000.0,18.4817,18.4817,18.4645,18.4817,116000.0
2005-10-07 11:40:00,32.29,32.33,32.27,32.27,163900.0,18.4817,18.5046,18.4702,18.4702,163900.0
2005-10-07 11:50:00,32.27,32.28,32.18,32.19,152900.0,18.4702,18.476,18.4187,18.4244,152900.0
2005-10-07 12:00:00,32.17,32.2,32.12,32.2,91100.0,18.413,18.4302,18.3844,18.4302,91100.0
2005-10-07 12:10:00,32.2,32.25,32.17,32.18,47500.0,18.4302,18.4588,18.413,18.4187,47500.0
2005-10-07 12:20:00,32.19,32.22,32.14,32.22,56000.0,18.4244,18.4416,18.3958,18.4416,56000.0
2005-10-07 12:30:00,32.21,32.24,32.21,32.22,49600.0,18.4359,18.4531,18.4359,18.4416,49600.0
2005-10-07 12:40:00,32.22,32.26,32.21,32.26,68600.0,18.4416,18.4645,18.4359,18.4645,68600.0
2005-10-07 12:50:00,32.26,32.27,32.16,32.27,139900.0,18.4645,18.4702,18.4073,18.4702,139900.0
2005-10-07 13:00:00,32.27,32.27,32.25,32.27,55400.0,18.4702,18.4702,18.4588,18.4702,55400.0
2005-10-07 13:10:00,32.26,32.29,32.26,32.29,43400.0,18.4645,18.4817,18.4645,18.4817,43400.0
2005-10-07 13:20:00,32.3,32.32,32.28,32.3,106200.0,18.4874,18.4989,18.476,18.4874,106200.0
2005-10-07 13:30:00,32.29,32.32,32.27,32.28,122800.0,18.4817,18.4989,18.4702,18.476,122800.0
2005-10-07 13:40:00,32.29,32.3,32.27,32.3,99000.0,18.4817,18.4874,18.4702,18.4874,99000.0
2005-10-07 13:50:00,32.3,32.31,32.27,32.29,133300.0,18.4874,18.4931,18.4702,18.4817,133300.0
2005-10-07 14:00:00,32.3,32.34,32.23,32.27,89400.0,18.4874,18.5103,18.4473,18.4702,89400.0
2005-10-07 14:10:00,32.27,32.29,32.23,32.27,67500.0,18.4702,18.4817,18.4473,18.4702,67500.0
2005-10-07 14:20:00,32.28,32.28,32.23,32.24,39600.0,18.476,18.476,18.4473,18.4531,39600.0
2005-10-07 14:30:00,32.24,32.25,32.19,32.23,67900.0,18.4531,18.4588,18.4244,18.4473,67900.0
2005-10-07 14:40:00,32.23,32.32,32.23,32.32,119900.0,18.4473,18.4989,18.4473,18.4989,119900.0
2005-10-07 14:50:00,32.32,32.34,32.22,32.22,106400.0,18.4989,18.5103,18.4416,18.4416,106400.0
2005-10-07 15:00:00,32.23,32.29,32.18,32.27,117400.0,18.4473,18.4817,18.4187,18.4702,117400.0
2005-10-07 15:10:00,32.27,32.27,32.2,32.2,61900.0,18.4702,18.4702,18.4302,18.4302,61900.0
2005-10-07 15:20:00,32.21,32.22,32.18,32.21,96100.0,18.4359,18.4416,18.4187,18.4359,96100.0
2005-10-07 15:30:00,32.21,32.24,32.19,32.2,115100.0,18.4359,18.4531,18.4244,18.4302,115100.0
2005-10-07 15:40:00,32.21,32.22,32.17,32.22,169100.0,18.4359,18.4416,18.413,18.4416,169100.0
2005-10-07 15:50:00,32.21,32.25,32.19,32.25,427800.0,18.4359,18.4588,18.4244,18.4588,427800.0
2005-10-10 09:30:00,32.47,32.47,32.39,32.4,199600.0,18.5847,18.5847,18.5389,18.5446,199600.0
2005-10-10 09:40:00,32.4,32.44,32.39,32.4,115700.0,18.5446,18.5675,18.5389,18.5446,115700.0
2005-10-10 09:50:00,32.41,32.42,32.36,32.41,160600.0,18.5504,18.5561,18.5218,18.5504,160600.0
2005-10-10 10:00:00,32.41,32.42,32.37,32.42,200600.0,18.5504,18.5561,18.5275,18.5561,200600.0
2005-10-10 10:10:00,32.42,32.43,32.36,32.37,146700.0,18.5561,18.5618,18.5218,18.5275,146700.0
2005-10-10 10:20:00,32.38,32.4,32.35,32.36,262800.0,18.5332,18.5446,18.516,18.5218,262800.0
2005-10-10 10:30:00,32.37,32.37,32.34,32.36,85500.0,18.5275,18.5275,18.5103,18.5218,85500.0
2005-10-10 10:40:00,32.36,32.42,32.36,32.38,113000.0,18.5218,18.5561,18.5218,18.5332,113000.0
2005-10-10 10:50:00,32.38,32.41,32.37,32.38,81900.0,18.5332,18.5504,18.5275,18.5332,81900.0
2005-10-10 11:00:00,32.38,32.4,32.37,32.39,141800.0,18.5332,18.5446,18.5275,18.5389,141800.0
2005-10-10 11:10:00,32.39,32.4,32.36,32.37,108400.0,18.5389,18.5446,18.5218,18.5275,108400.0
2005-10-10 11:20:00,32.37,32.41,32.37,32.39,52800.0,18.5275,18.5504,18.5275,18.5389,52800.0
2005-10-10 11:30:00,32.39,32.4,32.36,32.36,105300.0,18.5389,18.5446,18.5218,18.5218,105300.0
2005-10-10 11:40:00,32.37,32.39,32.35,32.36,109100.0,18.5275,18.5389,18.516,18.5218,109100.0
2005-10-10 11:50:00,32.36,32.37,32.27,32.27,259900.0,18.5218,18.5275,18.4702,18.4702,259900.0
2005-10-10 12:00:00,32.27,32.32,32.27,32.28,176400.0,18.4702,18.4989,18.4702,18.476,176400.0
2005-10-10 12:10:00,32.29,32.32,32.28,32.32,40400.0,18.4817,18.4989,18.476,18.4989,40400.0
2005-10-10 12:20:00,32.32,32.33,32.31,32.32,32800.0,18.4989,18.5046,18.4931,18.4989,32800.0
2005-10-10 12:30:00,32.31,32.32,32.3,32.31,17800.0,18.4931,18.4989,18.4874,18.4931,17800.0
2005-10-10 12:40:00,32.32,32.37,32.31,32.36,74500.0,18.4989,18.5275,18.4931,18.5218,74500.0
2005-10-10 12:50:00,32.36,32.4,32.36,32.37,64200.0,18.5218,18.5446,18.5218,18.5275,64200.0
2005-10-10 13:00:00,32.36,32.37,32.31,32.32,106900.0,18.5218,18.5275,18.4931,18.4989,106900.0
2005-10-10 13:10:00,32.31,32.33,32.3,32.32,69500.0,18.4931,18.5046,18.4874,18.4989,69500.0
2005-10-10 13:20:00,32.32,32.34,32.31,32.33,50500.0,18.4989,18.5103,18.4931,18.5046,50500.0
2005-10-10 13:30:00,32.32,32.33,32.3,32.31,87600.0,18.4989,18.5046,18.4874,18.4931,87600.0
2005-10-10 13:40:00,32.31,32.32,32.27,32.28,113400.0,18.4931,18.4989,18.4702,18.476,113400.0
2005-10-10 13:50:00,32.27,32.28,32.25,32.26,64200.0,18.4702,18.476,18.4588,18.4645,64200.0
2005-10-10 14:00:00,32.26,32.3,32.26,32.27,64800.0,18.4645,18.4874,18.4645,18.4702,64800.0
2005-10-10 14:10:00,32.27,32.29,32.26,32.26,42100.0,18.4702,18.4817,18.4645,18.4645,42100.0
2005-10-10 14:20:00,32.26,32.26,32.2,32.23,133300.0,18.4645,18.4645,18.4302,18.4473,133300.0
2005-10-10 14:30:00,32.23,32.25,32.22,32.22,111600.0,18.4473,18.4588,18.4416,18.4416,111600.0
2005-10-10 14:40:00,32.22,32.24,32.18,32.18,187600.0,18.4416,18.4531,18.4187,18.4187,187600.0
2005-10-10 14:50:00,32.18,32.28,32.18,32.26,175300.0,18.4187,18.476,18.4187,18.4645,175300.0
2005-10-10 15:00:00,32.27,32.29,32.26,32.28,186600.0,18.4702,18.4817,18.4645,18.476,186600.0
2005-10-10 15:10:00,32.28,32.28,32.23,32.27,179800.0,18.476,18.476,18.4473,18.4702,179800.0
2005-10-10 15:20:00,32.28,32.31,32.27,32.29,167100.0,18.476,18.4931,18.4702,18.4817,167100.0
2005-10-10 15:30:00,32.28,32.35,32.28,32.34,160100.0,18.476,18.516,18.476,18.5103,160100.0
2005-10-10 15:40:00,32.33,32.37,32.31,32.36,237400.0,18.5046,18.5275,18.4931,18.5218,237400.0
2005-10-10 15:50:00,32.35,32.37,32.3,32.32,440000.0,18.516,18.5275,18.4874,18.4989,440000.0
2005-10-11 09:30:00,33.05,33.39,33.0,33.19,909200.0,18.9167,19.1113,18.8881,18.9968,909200.0
2005-10-11 09:40:00,33.17,33.18,32.96,33.03,320400.0,18.9854,18.9911,18.8652,18.9052,320400.0
2005-10-11 09:50:00,33.03,33.03,32.9,33.01,154400.0,18.9052,18.9052,18.8308,18.8938,154400.0
2005-10-11 10:00:00,32.99,33.0,32.69,32.73,257000.0,18.8823,18.8881,18.7106,18.7335,257000.0
2005-10-11 10:10:00,32.75,32.88,32.73,32.88,196300.0,18.745,18.8194,18.7335,18.8194,196300.0
2005-10-11 10:20:00,32.89,32.9,32.78,32.89,124800.0,18.8251,18.8308,18.7621,18.8251,124800.0
2005-10-11 10:30:00,32.88,33.02,32.87,32.89,211600.0,18.8194,18.8995,18.8137,18.8251,211600.0
2005-10-11 10:40:00,32.89,33.0,32.85,33.0,234900.0,18.8251,18.8881,18.8022,18.8881,234900.0
2005-10-11 10:50:00,33.0,33.0,32.87,32.9,276400.0,18.8881,18.8881,18.8137,18.8308,276400.0
2005-10-11 11:00:00,32.91,32.91,32.85,32.86,89600.0,18.8366,18.8366,18.8022,18.8079,89600.0
2005-10-11 11:10:00,32.88,32.88,32.78,32.86,45200.0,18.8194,18.8194,18.7621,18.8079,45200.0
2005-10-11 11:20:00,32.87,32.88,32.77,32.78,50700.0,18.8137,18.8194,18.7564,18.7621,50700.0
2005-10-11 11:30:00,32.78,32.81,32.75,32.76,117100.0,18.7621,18.7793,18.745,18.7507,117100.0
2005-10-11 11:40:00,32.76,32.8,32.73,32.75,182700.0,18.7507,18.7736,18.7335,18.745,182700.0
2005-10-11 11:50:00,32.75,32.77,32.73,32.76,153500.0,18.745,18.7564,18.7335,18.7507,153500.0
2005-10-11 12:00:00,32.76,32.77,32.63,32.63,98900.0,18.7507,18.7564,18.6763,18.6763,98900.0
2005-10-11 12:10:00,32.62,32.63,32.36,32.39,195200.0,18.6706,18.6763,18.5218,18.5389,195200.0
2005-10-11 12:20:00,32.4,32.56,32.39,32.54,140800.0,18.5446,18.6362,18.5389,18.6248,140800.0
2005-10-11 12:30:00,32.54,32.61,32.52,32.59,116200.0,18.6248,18.6648,18.6133,18.6534,116200.0
2005-10-11 12:40:00,32.59,32.66,32.59,32.64,132400.0,18.6534,18.6935,18.6534,18.682,132400.0
2005-10-11 12:50:00,32.64,32.7,32.62,32.69,124300.0,18.682,18.7164,18.6706,18.7106,124300.0
2005-10-11 13:00:00,32.69,32.7,32.66,32.68,65400.0,18.7106,18.7164,18.6935,18.7049,65400.0
2005-10-11 13:10:00,32.69,32.76,32.69,32.75,105100.0,18.7106,18.7507,18.7106,18.745,105100.0
2005-10-11 13:20:00,32.74,32.81,32.74,32.81,116600.0,18.7392,18.7793,18.7392,18.7793,116600.0
2005-10-11 13:30:00,32.81,32.83,32.76,32.76,146300.0,18.7793,18.7908,18.7507,18.7507,146300.0
2005-10-11 13:40:00,32.77,32.77,32.64,32.65,125900.0,18.7564,18.7564,18.682,18.6877,125900.0
2005-10-11 13:50:00,32.65,32.67,32.61,32.65,75800.0,18.6877,18.6992,18.6648,18.6877,75800.0
2005-10-11 14:00:00,32.64,32.64,32.5,32.5,176300.0,18.682,18.682,18.6019,18.6019,176300.0
2005-10-11 14:10:00,32.5,32.72,32.5,32.62,247000.0,18.6019,18.7278,18.6019,18.6706,247000.0
2005-10-11 14:20:00,32.62,32.66,32.58,32.59,279800.0,18.6706,18.6935,18.6477,18.6534,279800.0
2005-10-11 14:30:00,32.59,32.62,32.54,32.54,140200.0,18.6534,18.6706,18.6248,18.6248,140200.0
2005-10-11 14:40:00,32.54,32.56,32.5,32.54,59600.0,18.6248,18.6362,18.6019,18.6248,59600.0
2005-10-11 14:50:00,32.54,32.55,32.4,32.45,118800.0,18.6248,18.6305,18.5446,18.5733,118800.0
2005-10-11 15:00:00,32.44,32.5,32.41,32.42,102900.0,18.5675,18.6019,18.5504,18.5561,102900.0
2005-10-11 15:10:00,32.42,32.5,32.41,32.49,182200.0,18.5561,18.6019,18.5504,18.5962,182200.0
2005-10-11 15:20:00,32.48,32.5,32.37,32.4,298900.0,18.5904,18.6019,18.5275,18.5446,298900.0
2005-10-11 15:30:00,32.4,32.42,32.32,32.34,255300.0,18.5446,18.5561,18.4989,18.5103,255300.0
2005-10-11 15:40:00,32.32,32.37,32.32,32.33,325000.0,18.4989,18.5275,18.4989,18.5046,325000.0
2005-10-11 15:50:00,32.33,32.38,32.32,32.34,348100.0,18.5046,18.5332,18.4989,18.5103,348100.0
2005-10-12 09:30:00,32.25,32.42,32.25,32.38,147900.0,18.4588,18.5561,18.4588,18.5332,147900.0
2005-10-12 09:40:00,32.37,32.48,32.37,32.45,181800.0,18.5275,18.5904,18.5275,18.5733,181800.0
2005-10-12 09:50:00,32.45,32.49,32.38,32.47,172900.0,18.5733,18.5962,18.5332,18.5847,172900.0
2005-10-12 10:00:00,32.49,32.5,32.32,32.32,58900.0,18.5962,18.6019,18.4989,18.4989,58900.0
2005-10-12 10:10:00,32.31,32.35,32.22,32.28,107000.0,18.4931,18.516,18.4416,18.476,107000.0
2005-10-12 10:20:00,32.28,32.28,32.2,32.27,97600.0,18.476,18.476,18.4302,18.4702,97600.0
2005-10-12 10:30:00,32.27,32.28,32.1,32.16,136400.0,18.4702,18.476,18.3729,18.4073,136400.0
2005-10-12 10:40:00,32.15,32.21,32.11,32.12,141200.0,18.4016,18.4359,18.3787,18.3844,141200.0
2005-10-12 10:50:00,32.13,32.15,31.97,31.97,242400.0,18.3901,18.4016,18.2985,18.2985,242400.0
2005-10-12 11:00:00,31.96,32.04,31.96,32.01,124000.0,18.2928,18.3386,18.2928,18.3214,124000.0
2005-10-12 11:10:00,32.0,32.15,31.99,32.07,188700.0,18.3157,18.4016,18.31,18.3558,188700.0
2005-10-12 11:20:00,32.07,32.16,32.05,32.14,139700.0,18.3558,18.4073,18.3443,18.3958,139700.0
2005-10-12 11:30:00,32.15,32.21,32.13,32.2,131900.0,18.4016,18.4359,18.3901,18.4302,131900.0
2005-10-12 11:40:00,32.19,32.21,32.13,32.13,98300.0,18.4244,18.4359,18.3901,18.3901,98300.0
2005-10-12 11:50:00,32.14,32.14,31.99,32.01,117500.0,18.3958,18.3958,18.31,18.3214,117500.0
2005-10-12 12:00:00,32.0,32.06,31.95,32.03,279600.0,18.3157,18.35,18.2871,18.3329,279600.0
2005-10-12 12:10:00,32.03,32.05,32.0,32.05,133700.0,18.3329,18.3443,18.3157,18.3443,133700.0
2005-10-12 12:20:00,32.06,32.06,31.94,32.0,284500.0,18.35,18.35,18.2814,18.3157,284500.0
2005-10-12 12:30:00,32.0,32.04,31.98,32.03,133300.0,18.3157,18.3386,18.3043,18.3329,133300.0
2005-10-12 12:40:00,32.03,32.03,31.94,31.94,56500.0,18.3329,18.3329,18.2814,18.2814,56500.0
2005-10-12 12:50:00,31.95,31.95,31.9,31.92,160600.0,18.2871,18.2871,18.2585,18.2699,160600.0
2005-10-12 13:00:00,31.91,31.99,31.91,31.98,113400.0,18.2642,18.31,18.2642,18.3043,113400.0
2005-10-12 13:10:00,31.98,32.04,31.95,32.04,64700.0,18.3043,18.3386,18.2871,18.3386,64700.0
2005-10-12 13:20:00,32.04,32.08,31.99,32.0,82100.0,18.3386,18.3615,18.31,18.3157,82100.0
2005-10-12 13:30:00,31.99,32.01,31.95,31.99,72800.0,18.31,18.3214,18.2871,18.31,72800.0
2005-10-12 13:40:00,31.99,32.0,31.84,31.9,83800.0,18.31,18.3157,18.2241,18.2585,83800.0
2005-10-12 13:50:00,31.88,31.92,31.84,31.91,77000.0,18.247,18.2699,18.2241,18.2642,77000.0
2005-10-12 14:00:00,31.9,31.91,31.85,31.85,130400.0,18.2585,18.2642,18.2298,18.2298,130400.0
2005-10-12 14:10:00,31.86,31.88,31.72,31.74,165400.0,18.2356,18.247,18.1554,18.1669,165400.0
2005-10-12 14:20:00,31.75,31.75,31.65,31.72,300600.0,18.1726,18.1726,18.1154,18.1554,300600.0
2005-10-12 14:30:00,31.71,31.82,31.69,31.81,281100.0,18.1497,18.2127,18.1383,18.2069,281100.0
2005-10-12 14:40:00,31.81,31.81,31.74,31.76,192600.0,18.2069,18.2069,18.1669,18.1783,192600.0
2005-10-12 14:50:00,31.77,31.78,31.68,31.71,178000.0,18.1841,18.1898,18.1325,18.1497,178000.0
2005-10-12 15:00:00,31.71,31.76,31.67,31.73,189400.0,18.1497,18.1783,18.1268,18.1612,189400.0
2005-10-12 15:10:00,31.73,31.79,31.72,31.78,157900.0,18.1612,18.1955,18.1554,18.1898,157900.0
2005-10-12 15:20:00,31.79,31.91,31.77,31.83,177000.0,18.1955,18.2642,18.1841,18.2184,177000.0
2005-10-12 15:30:00,31.82,31.83,31.67,31.68,200300.0,18.2127,18.2184,18.1268,18.1325,200300.0
2005-10-12 15:40:00,31.68,31.78,31.63,31.75,435700.0,18.1325,18.1898,18.1039,18.1726,435700.0
2005-10-12 15:50:00,31.75,31.75,31.62,31.68,550200.0,18.1726,18.1726,18.0982,18.1325,550200.0
2005-10-13 09:30:00,32.37,32.38,32.09,32.1,517200.0,18.5275,18.5332,18.3672,18.3729,517200.0
2005-10-13 09:40:00,32.09,32.13,31.95,31.98,286700.0,18.3672,18.3901,18.2871,18.3043,286700.0
2005-10-13 09:50:00,31.97,32.05,31.83,32.04,287000.0,18.2985,18.3443,18.2184,18.3386,287000.0
2005-10-13 10:00:00,32.05,32.19,32.02,32.18,335200.0,18.3443,18.4244,18.3271,18.4187,335200.0
2005-10-13 10:10:00,32.18,32.18,32.07,32.15,99000.0,18.4187,18.4187,18.3558,18.4016,99000.0
2005-10-13 10:20:00,32.15,32.33,32.15,32.3,237100.0,18.4016,18.5046,18.4016,18.4874,237100.0
2005-10-13 10:30:00,32.3,32.48,32.28,32.48,487700.0,18.4874,18.5904,18.476,18.5904,487700.0
2005-10-13 10:40:00,32.51,32.7,32.47,32.65,453200.0,18.6076,18.7164,18.5847,18.6877,453200.0
2005-10-13 10:50:00,32.67,32.71,32.5,32.56,333500.0,18.6992,18.7221,18.6019,18.6362,333500.0
2005-10-13 11:00:00,32.58,32.6,32.52,32.53,262000.0,18.6477,18.6591,18.6133,18.6191,262000.0
2005-10-13 11:10:00,32.53,32.55,32.46,32.52,185800.0,18.6191,18.6305,18.579,18.6133,185800.0
2005-10-13 11:20:00,32.52,32.52,32.38,32.46,226700.0,18.6133,18.6133,18.5332,18.579,226700.0
2005-10-13 11:30:00,32.46,32.48,32.41,32.44,195400.0,18.579,18.5904,18.5504,18.5675,195400.0
2005-10-13 11:40:00,32.44,32.48,32.36,32.36,140400.0,18.5675,18.5904,18.5218,18.5218,140400.0
2005-10-13 11:50:00,32.35,32.44,32.3,32.38,89800.0,18.516,18.5675,18.4874,18.5332,89800.0
2005-10-13 12:00:00,32.38,32.38,32.3,32.31,85900.0,18.5332,18.5332,18.4874,18.4931,85900.0
2005-10-13 12:10:00,32.31,32.35,32.29,32.34,123000.0,18.4931,18.516,18.4817,18.5103,123000.0
2005-10-13 12:20:00,32.34,32.35,32.2,32.28,135800.0,18.5103,18.516,18.4302,18.476,135800.0
2005-10-13 12:30:00,32.29,32.32,32.22,32.25,329500.0,18.4817,18.4989,18.4416,18.4588,329500.0
2005-10-13 12:40:00,32.25,32.26,32.2,32.25,170700.0,18.4588,18.4645,18.4302,18.4588,170700.0
2005-10-13 12:50:00,32.25,32.27,32.07,32.07,111100.0,18.4588,18.4702,18.3558,18.3558,111100.0
2005-10-13 13:00:00,32.08,32.08,31.9,31.95,175300.0,18.3615,18.3615,18.2585,18.2871,175300.0
2005-10-13 13:10:00,31.9,31.95,31.79,31.87,262900.0,18.2585,18.2871,18.1955,18.2413,262900.0
2005-10-13 13:20:00,31.87,31.96,31.83,31.95,234800.0,18.2413,18.2928,18.2184,18.2871,234800.0
2005-10-13 13:30:00,31.94,31.96,31.83,31.91,130200.0,18.2814,18.2928,18.2184,18.2642,130200.0
2005-10-13 13:40:00,31.93,31.93,31.77,31.77,199600.0,18.2756,18.2756,18.1841,18.1841,199600.0
2005-10-13 13:50:00,31.77,31.87,31.77,31.86,142300.0,18.1841,18.2413,18.1841,18.2356,142300.0
2005-10-13 14:00:00,31.87,31.98,31.86,31.93,206900.0,18.2413,18.3043,18.2356,18.2756,206900.0
2005-10-13 14:10:00,31.94,31.95,31.85,31.91,121600.0,18.2814,18.2871,18.2298,18.2642,121600.0
2005-10-13 14:20:00,31.9,32.1,31.89,31.97,414800.0,18.2585,18.3729,18.2527,18.2985,414800.0
2005-10-13 14:30:00,31.97,32.14,31.97,32.12,250700.0,18.2985,18.3958,18.2985,18.3844,250700.0
2005-10-13 14:40:00,32.13,32.14,31.94,32.03,276200.0,18.3901,18.3958,18.2814,18.3329,276200.0
2005-10-13 14:50:00,32.04,32.04,31.95,31.99,264900.0,18.3386,18.3386,18.2871,18.31,264900.0
2005-10-13 15:00:00,32.0,32.09,31.95,32.04,162200.0,18.3157,18.3672,18.2871,18.3386,162200.0
2005-10-13 15:10:00,32.04,32.04,31.93,32.02,178900.0,18.3386,18.3386,18.2756,18.3271,178900.0
2005-10-13 15:20:00,32.01,32.07,32.0,32.05,142000.0,18.3214,18.3558,18.3157,18.3443,142000.0
2005-10-13 15:30:00,32.05,32.07,31.96,32.04,207900.0,18.3443,18.3558,18.2928,18.3386,207900.0
2005-10-13 15:40:00,32.03,32.04,31.95,32.03,323000.0,18.3329,18.3386,18.2871,18.3329,323000.0
2005-10-13 15:50:00,32.02,32.12,32.0,32.05,350600.0,18.3271,18.3844,18.3157,18.3443,350600.0
2005-10-14 09:30:00,32.15,32.31,32.11,32.17,378600.0,18.4016,18.4931,18.3787,18.413,378600.0
2005-10-14 09:40:00,32.16,32.2,32.01,32.13,232500.0,18.4073,18.4302,18.3214,18.3901,232500.0
2005-10-14 09:50:00,32.13,32.2,32.05,32.2,168000.0,18.3901,18.4302,18.3443,18.4302,168000.0
2005-10-14 10:00:00,32.2,32.27,32.16,32.19,322900.0,18.4302,18.4702,18.4073,18.4244,322900.0
2005-10-14 10:10:00,32.2,32.24,32.12,32.13,381800.0,18.4302,18.4531,18.3844,18.3901,381800.0
2005-10-14 10:20:00,32.14,32.23,32.11,32.22,166500.0,18.3958,18.4473,18.3787,18.4416,166500.0
2005-10-14 10:30:00,32.21,32.29,32.18,32.28,139100.0,18.4359,18.4817,18.4187,18.476,139100.0
2005-10-14 10:40:00,32.25,32.29,32.2,32.21,154400.0,18.4588,18.4817,18.4302,18.4359,154400.0
2005-10-14 10:50:00,32.21,32.29,32.21,32.25,131600.0,18.4359,18.4817,18.4359,18.4588,131600.0
2005-10-14 11:00:00,32.25,32.27,32.19,32.25,147700.0,18.4588,18.4702,18.4244,18.4588,147700.0
2005-10-14 11:10:00,32.24,32.33,32.22,32.32,186100.0,18.4531,18.5046,18.4416,18.4989,186100.0
2005-10-14 11:20:00,32.33,32.33,32.21,32.24,81800.0,18.5046,18.5046,18.4359,18.4531,81800.0
2005-10-14 11:30:00,32.24,32.25,32.2,32.25,82500.0,18.4531,18.4588,18.4302,18.4588,82500.0
2005-10-14 11:40:00,32.25,32.25,32.2,32.25,204000.0,18.4588,18.4588,18.4302,18.4588,204000.0
2005-10-14 11:50:00,32.25,32.26,32.2,32.24,78700.0,18.4588,18.4645,18.4302,18.4531,78700.0
2005-10-14 12:00:00,32.24,32.25,32.17,32.24,107700.0,18.4531,18.4588,18.413,18.4531,107700.0
2005-10-14 12:10:00,32.24,32.25,32.2,32.24,196600.0,18.4531,18.4588,18.4302,18.4531,196600.0
2005-10-14 12:20:00,32.23,32.26,32.2,32.2,65600.0,18.4473,18.4645,18.4302,18.4302,65600.0
2005-10-14 12:30:00,32.21,32.25,32.2,32.24,135300.0,18.4359,18.4588,18.4302,18.4531,135300.0
2005-10-14 12:40:00,32.24,32.26,32.24,32.25,152000.0,18.4531,18.4645,18.4531,18.4588,152000.0
2005-10-14 12:50:00,32.25,32.26,32.14,32.16,59000.0,18.4588,18.4645,18.3958,18.4073,59000.0
2005-10-14 13:00:00,32.16,32.24,32.14,32.2,75600.0,18.4073,18.4531,18.3958,18.4302,75600.0
2005-10-14 13:10:00,32.19,32.2,32.1,32.18,100600.0,18.4244,18.4302,18.3729,18.4187,100600.0
2005-10-14 13:20:00,32.18,32.22,32.13,32.19,80600.0,18.4187,18.4416,18.3901,18.4244,80600.0
2005-10-14 13:30:00,32.19,32.22,32.17,32.19,141600.0,18.4244,18.4416,18.413,18.4244,141600.0
2005-10-14 13:40:00,32.19,32.19,32.13,32.17,180900.0,18.4244,18.4244,18.3901,18.413,180900.0
2005-10-14 13:50:00,32.16,32.24,32.16,32.23,137900.0,18.4073,18.4531,18.4073,18.4473,137900.0
2005-10-14 14:00:00,32.22,32.24,32.16,32.19,85400.0,18.4416,18.4531,18.4073,18.4244,85400.0
2005-10-14 14:10:00,32.19,32.24,32.18,32.21,68800.0,18.4244,18.4531,18.4187,18.4359,68800.0
2005-10-14 14:20:00,32.21,32.25,32.2,32.22,71600.0,18.4359,18.4588,18.4302,18.4416,71600.0
2005-10-14 14:30:00,32.23,32.25,32.2,32.22,84100.0,18.4473,18.4588,18.4302,18.4416,84100.0
2005-10-14 14:40:00,32.22,32.24,32.2,32.24,94000.0,18.4416,18.4531,18.4302,18.4531,94000.0
2005-10-14 14:50:00,32.24,32.3,32.23,32.26,211300.0,18.4531,18.4874,18.4473,18.4645,211300.0
2005-10-14 15:00:00,32.26,32.3,32.23,32.25,122700.0,18.4645,18.4874,18.4473,18.4588,122700.0
2005-10-14 15:10:00,32.25,32.26,32.2,32.25,104900.0,18.4588,18.4645,18.4302,18.4588,104900.0
2005-10-14 15:20:00,32.25,32.3,32.25,32.28,94000.0,18.4588,18.4874,18.4588,18.476,94000.0
2005-10-14 15:30:00,32.28,32.3,32.24,32.26,192900.0,18.476,18.4874,18.4531,18.4645,192900.0
2005-10-14 15:40:00,32.25,32.31,32.23,32.3,133400.0,18.4588,18.4931,18.4473,18.4874,133400.0
2005-10-14 15:50:00,32.31,32.36,32.31,32.34,380100.0,18.4931,18.5218,18.4931,18.5103,380100.0
2005-10-17 09:30:00,32.32,32.46,32.32,32.37,211300.0,18.4989,18.579,18.4989,18.5275,211300.0
2005-10-17 09:40:00,32.36,32.46,32.35,32.43,149100.0,18.5218,18.579,18.516,18.5618,149100.0
2005-10-17 09:50:00,32.44,32.56,32.43,32.5,152700.0,18.5675,18.6362,18.5618,18.6019,152700.0
2005-10-17 10:00:00,32.5,32.58,32.45,32.51,169700.0,18.6019,18.6477,18.5733,18.6076,169700.0
2005-10-17 10:10:00,32.52,32.57,32.47,32.54,130300.0,18.6133,18.6419,18.5847,18.6248,130300.0
2005-10-17 10:20:00,32.55,32.6,32.5,32.54,97400.0,18.6305,18.6591,18.6019,18.6248,97400.0
2005-10-17 10:30:00,32.55,32.64,32.55,32.59,122800.0,18.6305,18.682,18.6305,18.6534,122800.0
2005-10-17 10:40:00,32.59,32.61,32.47,32.61,115100.0,18.6534,18.6648,18.5847,18.6648,115100.0
2005-10-17 10:50:00,32.61,32.62,32.55,32.59,125300.0,18.6648,18.6706,18.6305,18.6534,125300.0
2005-10-17 11:00:00,32.59,32.6,32.52,32.53,97100.0,18.6534,18.6591,18.6133,18.6191,97100.0
2005-10-17 11:10:00,32.53,32.61,32.53,32.54,67700.0,18.6191,18.6648,18.6191,18.6248,67700.0
2005-10-17 11:20:00,32.55,32.57,32.51,32.56,85700.0,18.6305,18.6419,18.6076,18.6362,85700.0
2005-10-17 11:30:00,32.56,32.58,32.55,32.55,56800.0,18.6362,18.6477,18.6305,18.6305,56800.0
2005-10-17 11:40:00,32.54,32.6,32.54,32.59,51300.0,18.6248,18.6591,18.6248,18.6534,51300.0
2005-10-17 11:50:00,32.59,32.6,32.55,32.57,54600.0,18.6534,18.6591,18.6305,18.6419,54600.0
2005-10-17 12:00:00,32.56,32.56,32.42,32.45,63800.0,18.6362,18.6362,18.5561,18.5733,63800.0
2005-10-17 12:10:00,32.45,32.46,32.41,32.41,47400.0,18.5733,18.579,18.5504,18.5504,47400.0
2005-10-17 12:20:00,32.42,32.45,32.4,32.45,75900.0,18.5561,18.5733,18.5446,18.5733,75900.0
2005-10-17 12:30:00,32.44,32.47,32.42,32.43,46900.0,18.5675,18.5847,18.5561,18.5618,46900.0
2005-10-17 12:40:00,32.43,32.45,32.39,32.41,130100.0,18.5618,18.5733,18.5389,18.5504,130100.0
2005-10-17 12:50:00,32.42,32.44,32.4,32.44,49100.0,18.5561,18.5675,18.5446,18.5675,49100.0
2005-10-17 13:00:00,32.44,32.46,32.42,32.44,60600.0,18.5675,18.579,18.5561,18.5675,60600.0
2005-10-17 13:10:00,32.44,32.44,32.41,32.42,50900.0,18.5675,18.5675,18.5504,18.5561,50900.0
2005-10-17 13:20:00,32.42,32.46,32.41,32.43,57800.0,18.5561,18.579,18.5504,18.5618,57800.0
2005-10-17 13:30:00,32.43,32.47,32.43,32.46,52800.0,18.5618,18.5847,18.5618,18.579,52800.0
2005-10-17 13:40:00,32.45,32.51,32.45,32.51,93500.0,18.5733,18.6076,18.5733,18.6076,93500.0
2005-10-17 13:50:00,32.52,32.54,32.49,32.5,54200.0,18.6133,18.6248,18.5962,18.6019,54200.0
2005-10-17 14:00:00,32.5,32.51,32.38,32.39,105400.0,18.6019,18.6076,18.5332,18.5389,105400.0
2005-10-17 14:10:00,32.4,32.46,32.4,32.44,79700.0,18.5446,18.579,18.5446,18.5675,79700.0
2005-10-17 14:20:00,32.45,32.46,32.35,32.36,129700.0,18.5733,18.579,18.516,18.5218,129700.0
2005-10-17 14:30:00,32.35,32.41,32.35,32.39,140900.0,18.516,18.5504,18.516,18.5389,140900.0
2005-10-17 14:40:00,32.39,32.44,32.37,32.38,115400.0,18.5389,18.5675,18.5275,18.5332,115400.0
2005-10-17 14:50:00,32.38,32.41,32.37,32.39,86800.0,18.5332,18.5504,18.5275,18.5389,86800.0
2005-10-17 15:00:00,32.39,32.44,32.37,32.41,130000.0,18.5389,18.5675,18.5275,18.5504,130000.0
2005-10-17 15:10:00,32.42,32.45,32.41,32.41,132400.0,18.5561,18.5733,18.5504,18.5504,132400.0
2005-10-17 15:20:00,32.4,32.45,32.36,32.45,169800.0,18.5446,18.5733,18.5218,18.5733,169800.0
2005-10-17 15:30:00,32.45,32.54,32.44,32.51,198000.0,18.5733,18.6248,18.5675,18.6076,198000.0
2005-10-17 15:40:00,32.51,32.61,32.5,32.59,228300.0,18.6076,18.6648,18.6019,18.6534,228300.0
2005-10-17 15:50:00,32.6,32.71,32.59,32.7,387900.0,18.6591,18.7221,18.6534,18.7164,387900.0
2005-10-18 09:30:00,32.8,32.87,32.65,32.69,291800.0,18.7736,18.8137,18.6877,18.7106,291800.0
2005-10-18 09:40:00,32.69,32.73,32.35,32.43,269800.0,18.7106,18.7335,18.516,18.5618,269800.0
2005-10-18 09:50:00,32.42,32.47,32.3,32.42,218100.0,18.5561,18.5847,18.4874,18.5561,218100.0
2005-10-18 10:00:00,32.44,32.53,32.4,32.53,104700.0,18.5675,18.6191,18.5446,18.6191,104700.0
2005-10-18 10:10:00,32.54,32.61,32.45,32.45,169900.0,18.6248,18.6648,18.5733,18.5733,169900.0
2005-10-18 10:20:00,32.45,32.51,32.39,32.4,117300.0,18.5733,18.6076,18.5389,18.5446,117300.0
2005-10-18 10:30:00,32.39,32.4,32.35,32.38,134700.0,18.5389,18.5446,18.516,18.5332,134700.0
2005-10-18 10:40:00,32.37,32.47,32.36,32.45,81600.0,18.5275,18.5847,18.5218,18.5733,81600.0
2005-10-18 10:50:00,32.45,32.53,32.44,32.53,94600.0,18.5733,18.6191,18.5675,18.6191,94600.0
2005-10-18 11:00:00,32.53,32.62,32.53,32.61,84800.0,18.6191,18.6706,18.6191,18.6648,84800.0
2005-10-18 11:10:00,32.61,32.65,32.56,32.58,89800.0,18.6648,18.6877,18.6362,18.6477,89800.0
2005-10-18 11:20:00,32.57,32.6,32.52,32.54,78800.0,18.6419,18.6591,18.6133,18.6248,78800.0
2005-10-18 11:30:00,32.53,32.53,32.46,32.48,50500.0,18.6191,18.6191,18.579,18.5904,50500.0
2005-10-18 11:40:00,32.47,32.49,32.47,32.49,43700.0,18.5847,18.5962,18.5847,18.5962,43700.0
2005-10-18 11:50:00,32.5,32.52,32.48,32.51,28300.0,18.6019,18.6133,18.5904,18.6076,28300.0
2005-10-18 12:00:00,32.51,32.64,32.51,32.58,65900.0,18.6076,18.682,18.6076,18.6477,65900.0
2005-10-18 12:10:00,32.6,32.7,32.57,32.69,106600.0,18.6591,18.7164,18.6419,18.7106,106600.0
2005-10-18 12:20:00,32.69,32.72,32.62,32.63,125700.0,18.7106,18.7278,18.6706,18.6763,125700.0
2005-10-18 12:30:00,32.64,32.66,32.61,32.65,108900.0,18.682,18.6935,18.6648,18.6877,108900.0
2005-10-18 12:40:00,32.64,32.69,32.53,32.55,81300.0,18.682,18.7106,18.6191,18.6305,81300.0
2005-10-18 12:50:00,32.56,32.58,32.48,32.48,51800.0,18.6362,18.6477,18.5904,18.5904,51800.0
2005-10-18 13:00:00,32.49,32.55,32.47,32.53,69700.0,18.5962,18.6305,18.5847,18.6191,69700.0
2005-10-18 13:10:00,32.55,32.59,32.44,32.49,54100.0,18.6305,18.6534,18.5675,18.5962,54100.0
2005-10-18 13:20:00,32.48,32.5,32.4,32.4,67400.0,18.5904,18.6019,18.5446,18.5446,67400.0
2005-10-18 13:30:00,32.4,32.42,32.35,32.42,100600.0,18.5446,18.5561,18.516,18.5561,100600.0
2005-10-18 13:40:00,32.42,32.45,32.39,32.39,102300.0,18.5561,18.5733,18.5389,18.5389,102300.0
2005-10-18 13:50:00,32.4,32.48,32.38,32.44,61600.0,18.5446,18.5904,18.5332,18.5675,61600.0
2005-10-18 14:00:00,32.47,32.53,32.44,32.51,90200.0,18.5847,18.6191,18.5675,18.6076,90200.0
2005-10-18 14:10:00,32.51,32.53,32.49,32.5,62500.0,18.6076,18.6191,18.5962,18.6019,62500.0
2005-10-18 14:20:00,32.5,32.5,32.43,32.45,112100.0,18.6019,18.6019,18.5618,18.5733,112100.0
2005-10-18 14:30:00,32.48,32.49,32.46,32.47,44200.0,18.5904,18.5962,18.579,18.5847,44200.0
2005-10-18 14:40:00,32.47,32.48,32.43,32.47,104300.0,18.5847,18.5904,18.5618,18.5847,104300.0
2005-10-18 14:50:00,32.47,32.48,32.43,32.46,100700.0,18.5847,18.5904,18.5618,18.579,100700.0
2005-10-18 15:00:00,32.46,32.55,32.43,32.52,162200.0,18.579,18.6305,18.5618,18.6133,162200.0
2005-10-18 15:10:00,32.52,32.61,32.49,32.54,122700.0,18.6133,18.6648,18.5962,18.6248,122700.0
2005-10-18 15:20:00,32.54,32.66,32.54,32.6,129000.0,18.6248,18.6935,18.6248,18.6591,129000.0
2005-10-18 15:30:00,32.59,32.63,32.5,32.5,135700.0,18.6534,18.6763,18.6019,18.6019,135700.0
2005-10-18 15:40:00,32.5,32.51,32.46,32.49,169200.0,18.6019,18.6076,18.579,18.5962,169200.0
2005-10-18 15:50:00,32.5,32.53,32.46,32.49,185700.0,18.6019,18.6191,18.579,18.5962,185700.0
2005-10-19 09:30:00,32.7,32.85,32.6,32.61,495000.0,18.7164,18.8022,18.6591,18.6648,495000.0
2005-10-19 09:40:00,32.61,32.65,32.46,32.51,297500.0,18.6648,18.6877,18.579,18.6076,297500.0
2005-10-19 09:50:00,32.51,32.65,32.51,32.6,189900.0,18.6076,18.6877,18.6076,18.6591,189900.0
2005-10-19 10:00:00,32.59,32.65,32.55,32.6,188700.0,18.6534,18.6877,18.6305,18.6591,188700.0
2005-10-19 10:10:00,32.6,32.63,32.57,32.63,125500.0,18.6591,18.6763,18.6419,18.6763,125500.0
2005-10-19 10:20:00,32.62,32.62,32.56,32.56,119200.0,18.6706,18.6706,18.6362,18.6362,119200.0
2005-10-19 10:30:00,32.58,32.82,32.58,32.8,231700.0,18.6477,18.785,18.6477,18.7736,231700.0
2005-10-19 10:40:00,32.81,32.82,32.67,32.8,174600.0,18.7793,18.785,18.6992,18.7736,174600.0
2005-10-19 10:50:00,32.8,32.94,32.73,32.89,105100.0,18.7736,18.8537,18.7335,18.8251,105100.0
2005-10-19 11:00:00,32.89,33.08,32.81,32.86,375400.0,18.8251,18.9339,18.7793,18.8079,375400.0
2005-10-19 11:10:00,32.86,32.86,32.77,32.84,99800.0,18.8079,18.8079,18.7564,18.7965,99800.0
2005-10-19 11:20:00,32.83,32.89,32.79,32.8,126600.0,18.7908,18.8251,18.7679,18.7736,126600.0
2005-10-19 11:30:00,32.8,32.86,32.8,32.86,103900.0,18.7736,18.8079,18.7736,18.8079,103900.0
2005-10-19 11:40:00,32.86,32.92,32.84,32.88,73300.0,18.8079,18.8423,18.7965,18.8194,73300.0
2005-10-19 11:50:00,32.88,32.92,32.84,32.86,295500.0,18.8194,18.8423,18.7965,18.8079,295500.0
2005-10-19 12:00:00,32.87,32.87,32.8,32.85,108700.0,18.8137,18.8137,18.7736,18.8022,108700.0
2005-10-19 12:10:00,32.84,32.87,32.75,32.77,192500.0,18.7965,18.8137,18.745,18.7564,192500.0
2005-10-19 12:20:00,32.77,32.86,32.77,32.86,140000.0,18.7564,18.8079,18.7564,18.8079,140000.0
2005-10-19 12:30:00,32.86,33.05,32.86,33.04,197700.0,18.8079,18.9167,18.8079,18.911,197700.0
2005-10-19 12:40:00,33.02,33.05,32.9,32.91,144400.0,18.8995,18.9167,18.8308,18.8366,144400.0
2005-10-19 12:50:00,32.91,33.03,32.88,32.99,80400.0,18.8366,18.9052,18.8194,18.8823,80400.0
2005-10-19 13:00:00,32.99,33.01,32.9,32.92,85400.0,18.8823,18.8938,18.8308,18.8423,85400.0
2005-10-19 13:10:00,32.92,33.1,32.91,33.06,195200.0,18.8423,18.9453,18.8366,18.9224,195200.0
2005-10-19 13:20:00,33.07,33.14,32.92,33.05,157300.0,18.9281,18.9682,18.8423,18.9167,157300.0
2005-10-19 13:30:00,33.05,33.15,33.05,33.1,171100.0,18.9167,18.9739,18.9167,18.9453,171100.0
2005-10-19 13:40:00,33.09,33.13,33.08,33.12,83600.0,18.9396,18.9625,18.9339,18.9567,83600.0
2005-10-19 13:50:00,33.12,33.22,33.11,33.21,163800.0,18.9567,19.014,18.951,19.0083,163800.0
2005-10-19 14:00:00,33.21,33.33,33.19,33.32,221200.0,19.0083,19.0769,18.9968,19.0712,221200.0
2005-10-19 14:10:00,33.32,33.32,33.16,33.17,166900.0,19.0712,19.0712,18.9796,18.9854,166900.0
2005-10-19 14:20:00,33.17,33.35,33.16,33.35,169200.0,18.9854,19.0884,18.9796,19.0884,169200.0
2005-10-19 14:30:00,33.35,33.39,33.28,33.37,321100.0,19.0884,19.1113,19.0483,19.0998,321100.0
2005-10-19 14:40:00,33.37,33.38,33.28,33.34,119000.0,19.0998,19.1056,19.0483,19.0827,119000.0
2005-10-19 14:50:00,33.34,33.38,33.28,33.36,122100.0,19.0827,19.1056,19.0483,19.0941,122100.0
2005-10-19 15:00:00,33.37,33.47,33.36,33.45,254900.0,19.0998,19.1571,19.0941,19.1456,254900.0
2005-10-19 15:10:00,33.44,33.55,33.43,33.48,305300.0,19.1399,19.2029,19.1342,19.1628,305300.0
2005-10-19 15:20:00,33.48,33.6,33.46,33.59,233700.0,19.1628,19.2315,19.1514,19.2258,233700.0
2005-10-19 15:30:00,33.59,33.8,33.58,33.8,342700.0,19.2258,19.346,19.22,19.346,342700.0
2005-10-19 15:40:00,33.79,34.02,33.77,33.81,885500.0,19.3402,19.4719,19.3288,19.3517,885500.0
2005-10-19 15:50:00,33.81,33.82,33.61,33.64,747400.0,19.3517,19.3574,19.2372,19.2544,747400.0
2005-10-20 09:30:00,33.45,33.46,33.0,33.26,546400.0,19.1456,19.1514,18.8881,19.0369,546400.0
2005-10-20 09:40:00,33.25,33.4,33.21,33.22,362800.0,19.0312,19.117,19.0083,19.014,362800.0
2005-10-20 09:50:00,33.22,33.23,33.08,33.11,206400.0,19.014,19.0197,18.9339,18.951,206400.0
2005-10-20 10:00:00,33.11,33.22,33.0,33.01,314900.0,18.951,19.014,18.8881,18.8938,314900.0
2005-10-20 10:10:00,33.01,33.06,32.88,32.88,211600.0,18.8938,18.9224,18.8194,18.8194,211600.0
2005-10-20 10:20:00,32.87,32.9,32.68,32.82,303200.0,18.8137,18.8308,18.7049,18.785,303200.0
2005-10-20 10:30:00,32.84,33.04,32.82,32.93,287800.0,18.7965,18.911,18.785,18.848,287800.0
2005-10-20 10:40:00,32.92,33.05,32.88,32.97,146900.0,18.8423,18.9167,18.8194,18.8709,146900.0
2005-10-20 10:50:00,32.98,33.05,32.9,32.98,133900.0,18.8766,18.9167,18.8308,18.8766,133900.0
2005-10-20 11:00:00,32.98,33.11,32.98,33.04,134700.0,18.8766,18.951,18.8766,18.911,134700.0
2005-10-20 11:10:00,33.04,33.04,32.93,32.93,99400.0,18.911,18.911,18.848,18.848,99400.0
2005-10-20 11:20:00,32.93,32.98,32.88,32.95,115500.0,18.848,18.8766,18.8194,18.8594,115500.0
2005-10-20 11:30:00,32.95,33.05,32.92,32.97,83400.0,18.8594,18.9167,18.8423,18.8709,83400.0
2005-10-20 11:40:00,32.97,33.03,32.94,32.95,70300.0,18.8709,18.9052,18.8537,18.8594,70300.0
2005-10-20 11:50:00,32.96,33.08,32.94,33.06,172400.0,18.8652,18.9339,18.8537,18.9224,172400.0
2005-10-20 12:00:00,33.04,33.07,32.87,32.99,186900.0,18.911,18.9281,18.8137,18.8823,186900.0
2005-10-20 12:10:00,33.0,33.03,32.97,32.99,101600.0,18.8881,18.9052,18.8709,18.8823,101600.0
2005-10-20 12:20:00,32.98,33.03,32.97,32.98,93900.0,18.8766,18.9052,18.8709,18.8766,93900.0
2005-10-20 12:30:00,32.98,33.02,32.93,32.99,140900.0,18.8766,18.8995,18.848,18.8823,140900.0
2005-10-20 12:40:00,32.99,33.03,32.96,33.01,206500.0,18.8823,18.9052,18.8652,18.8938,206500.0
2005-10-20 12:50:00,33.0,33.04,32.99,33.03,79400.0,18.8881,18.911,18.8823,18.9052,79400.0
2005-10-20 13:00:00,33.04,33.2,33.03,33.16,225500.0,18.911,19.0025,18.9052,18.9796,225500.0
2005-10-20 13:10:00,33.13,33.15,33.03,33.03,174300.0,18.9625,18.9739,18.9052,18.9052,174300.0
2005-10-20 13:20:00,33.03,33.06,32.86,32.86,195600.0,18.9052,18.9224,18.8079,18.8079,195600.0
2005-10-20 13:30:00,32.86,32.91,32.77,32.83,182300.0,18.8079,18.8366,18.7564,18.7908,182300.0
2005-10-20 13:40:00,32.85,32.91,32.8,32.87,49400.0,18.8022,18.8366,18.7736,18.8137,49400.0
2005-10-20 13:50:00,32.87,32.96,32.84,32.93,66900.0,18.8137,18.8652,18.7965,18.848,66900.0
2005-10-20 14:00:00,32.93,32.93,32.75,32.82,122400.0,18.848,18.848,18.745,18.785,122400.0
2005-10-20 14:10:00,32.82,32.84,32.38,32.38,306000.0,18.785,18.7965,18.5332,18.5332,306000.0
2005-10-20 14:20:00,32.39,32.47,32.3,32.37,383100.0,18.5389,18.5847,18.4874,18.5275,383100.0
2005-10-20 14:30:00,32.36,32.44,32.34,32.4,258700.0,18.5218,18.5675,18.5103,18.5446,258700.0
2005-10-20 14:40:00,32.4,32.5,32.38,32.44,163000.0,18.5446,18.6019,18.5332,18.5675,163000.0
2005-10-20 14:50:00,32.45,32.51,32.4,32.49,301000.0,18.5733,18.6076,18.5446,18.5962,301000.0
2005-10-20 15:00:00,32.5,32.55,32.43,32.48,492800.0,18.6019,18.6305,18.5618,18.5904,492800.0
2005-10-20 15:10:00,32.49,32.5,32.25,32.25,696000.0,18.5962,18.6019,18.4588,18.4588,696000.0
2005-10-20 15:20:00,32.26,32.3,32.01,32.16,880500.0,18.4645,18.4874,18.3214,18.4073,880500.0
2005-10-20 15:30:00,32.17,32.6,32.17,32.4,711400.0,18.413,18.6591,18.413,18.5446,711400.0
2005-10-20 15:40:00,32.36,32.5,32.15,32.31,523500.0,18.5218,18.6019,18.4016,18.4931,523500.0
2005-10-20 15:50:00,32.3,32.44,32.24,32.4,646900.0,18.4874,18.5675,18.4531,18.5446,646900.0
2005-10-21 09:30:00,31.82,32.88,31.82,32.87,1036500.0,18.2127,18.8194,18.2127,18.8137,1036500.0
2005-10-21 09:40:00,32.87,32.89,32.65,32.67,587000.0,18.8137,18.8251,18.6877,18.6992,587000.0
2005-10-21 09:50:00,32.65,32.66,32.41,32.44,385800.0,18.6877,18.6935,18.5504,18.5675,385800.0
2005-10-21 10:00:00,32.45,32.54,32.39,32.42,318500.0,18.5733,18.6248,18.5389,18.5561,318500.0
2005-10-21 10:10:00,32.43,32.44,32.28,32.31,349300.0,18.5618,18.5675,18.476,18.4931,349300.0
2005-10-21 10:20:00,32.31,32.39,32.31,32.35,286100.0,18.4931,18.5389,18.4931,18.516,286100.0
2005-10-21 10:30:00,32.35,32.37,32.26,32.29,604600.0,18.516,18.5275,18.4645,18.4817,604600.0
2005-10-21 10:40:00,32.28,32.33,32.23,32.27,662800.0,18.476,18.5046,18.4473,18.4702,662800.0
2005-10-21 10:50:00,32.27,32.33,32.22,32.32,499600.0,18.4702,18.5046,18.4416,18.4989,499600.0
2005-10-21 11:00:00,32.32,32.36,32.25,32.28,390700.0,18.4989,18.5218,18.4588,18.476,390700.0
2005-10-21 11:10:00,32.27,32.31,32.25,32.28,127300.0,18.4702,18.4931,18.4588,18.476,127300.0
2005-10-21 11:20:00,32.28,32.33,32.26,32.29,132800.0,18.476,18.5046,18.4645,18.4817,132800.0
2005-10-21 11:30:00,32.29,32.3,32.16,32.2,285700.0,18.4817,18.4874,18.4073,18.4302,285700.0
2005-10-21 11:40:00,32.2,32.29,32.17,32.26,269400.0,18.4302,18.4817,18.413,18.4645,269400.0
2005-10-21 11:50:00,32.26,32.35,32.24,32.28,202100.0,18.4645,18.516,18.4531,18.476,202100.0
2005-10-21 12:00:00,32.28,32.34,32.23,32.3,244700.0,18.476,18.5103,18.4473,18.4874,244700.0
2005-10-21 12:10:00,32.32,32.36,32.27,32.29,230800.0,18.4989,18.5218,18.4702,18.4817,230800.0
2005-10-21 12:20:00,32.29,32.41,32.28,32.39,284300.0,18.4817,18.5504,18.476,18.5389,284300.0
2005-10-21 12:30:00,32.39,32.42,32.37,32.39,233300.0,18.5389,18.5561,18.5275,18.5389,233300.0
2005-10-21 12:40:00,32.39,32.39,32.31,32.34,248100.0,18.5389,18.5389,18.4931,18.5103,248100.0
2005-10-21 12:50:00,32.33,32.62,32.33,32.6,351400.0,18.5046,18.6706,18.5046,18.6591,351400.0
2005-10-21 13:00:00,32.57,32.61,32.47,32.47,166300.0,18.6419,18.6648,18.5847,18.5847,166300.0
2005-10-21 13:10:00,32.46,32.5,32.41,32.47,91900.0,18.579,18.6019,18.5504,18.5847,91900.0
2005-10-21 13:20:00,32.48,32.51,32.46,32.5,208300.0,18.5904,18.6076,18.579,18.6019,208300.0
2005-10-21 13:30:00,32.5,32.63,32.48,32.51,163300.0,18.6019,18.6763,18.5904,18.6076,163300.0
2005-10-21 13:40:00,32.51,32.53,32.46,32.5,169700.0,18.6076,18.6191,18.579,18.6019,169700.0
2005-10-21 13:50:00,32.5,32.52,32.45,32.51,114100.0,18.6019,18.6133,18.5733,18.6076,114100.0
2005-10-21 14:00:00,32.51,32.61,32.49,32.5,415700.0,18.6076,18.6648,18.5962,18.6019,415700.0
2005-10-21 14:10:00,32.51,32.52,32.46,32.5,107900.0,18.6076,18.6133,18.579,18.6019,107900.0
2005-10-21 14:20:00,32.5,32.55,32.44,32.52,136900.0,18.6019,18.6305,18.5675,18.6133,136900.0
2005-10-21 14:30:00,32.53,32.6,32.47,32.5,141200.0,18.6191,18.6591,18.5847,18.6019,141200.0
2005-10-21 14:40:00,32.5,32.52,32.41,32.52,120100.0,18.6019,18.6133,18.5504,18.6133,120100.0
2005-10-21 14:50:00,32.51,32.54,32.5,32.5,103200.0,18.6076,18.6248,18.6019,18.6019,103200.0
2005-10-21 15:00:00,32.49,32.57,32.46,32.55,215500.0,18.5962,18.6419,18.579,18.6305,215500.0
2005-10-21 15:10:00,32.55,32.57,32.51,32.53,239100.0,18.6305,18.6419,18.6076,18.6191,239100.0
2005-10-21 15:20:00,32.54,32.57,32.5,32.51,201100.0,18.6248,18.6419,18.6019,18.6076,201100.0
2005-10-21 15:30:00,32.52,32.53,32.48,32.49,317200.0,18.6133,18.6191,18.5904,18.5962,317200.0
2005-10-21 15:40:00,32.49,32.49,32.44,32.47,293900.0,18.5962,18.5962,18.5675,18.5847,293900.0
2005-10-21 15:50:00,32.46,32.52,32.46,32.48,678700.0,18.579,18.6133,18.579,18.5904,678700.0
2005-10-24 09:30:00,32.65,32.78,32.56,32.61,307900.0,18.6877,18.7621,18.6362,18.6648,307900.0
2005-10-24 09:40:00,32.6,32.65,32.55,32.62,305300.0,18.6591,18.6877,18.6305,18.6706,305300.0
2005-10-24 09:50:00,32.62,32.73,32.48,32.59,237100.0,18.6706,18.7335,18.5904,18.6534,237100.0
2005-10-24 10:00:00,32.59,32.61,32.47,32.52,275100.0,18.6534,18.6648,18.5847,18.6133,275100.0
2005-10-24 10:10:00,32.52,32.55,32.37,32.41,166500.0,18.6133,18.6305,18.5275,18.5504,166500.0
2005-10-24 10:20:00,32.41,32.53,32.37,32.38,127700.0,18.5504,18.6191,18.5275,18.5332,127700.0
2005-10-24 10:30:00,32.38,32.52,32.38,32.5,149700.0,18.5332,18.6133,18.5332,18.6019,149700.0
2005-10-24 10:40:00,32.49,32.54,32.43,32.5,118200.0,18.5962,18.6248,18.5618,18.6019,118200.0
2005-10-24 10:50:00,32.51,32.61,32.46,32.55,201200.0,18.6076,18.6648,18.579,18.6305,201200.0
2005-10-24 11:00:00,32.56,32.6,32.49,32.49,141800.0,18.6362,18.6591,18.5962,18.5962,141800.0
2005-10-24 11:10:00,32.49,32.59,32.44,32.56,171200.0,18.5962,18.6534,18.5675,18.6362,171200.0
2005-10-24 11:20:00,32.55,32.6,32.48,32.59,72900.0,18.6305,18.6591,18.5904,18.6534,72900.0
2005-10-24 11:30:00,32.59,32.64,32.5,32.52,77900.0,18.6534,18.682,18.6019,18.6133,77900.0
2005-10-24 11:40:00,32.52,32.61,32.52,32.6,151300.0,18.6133,18.6648,18.6133,18.6591,151300.0
2005-10-24 11:50:00,32.6,32.63,32.54,32.61,105100.0,18.6591,18.6763,18.6248,18.6648,105100.0
2005-10-24 12:00:00,32.61,32.75,32.61,32.69,132900.0,18.6648,18.745,18.6648,18.7106,132900.0
2005-10-24 12:10:00,32.67,32.7,32.66,32.69,32100.0,18.6992,18.7164,18.6935,18.7106,32100.0
2005-10-24 12:20:00,32.68,32.72,32.67,32.69,130100.0,18.7049,18.7278,18.6992,18.7106,130100.0
2005-10-24 12:30:00,32.7,32.7,32.63,32.66,84200.0,18.7164,18.7164,18.6763,18.6935,84200.0
2005-10-24 12:40:00,32.65,32.68,32.63,32.65,56700.0,18.6877,18.7049,18.6763,18.6877,56700.0
2005-10-24 12:50:00,32.66,32.66,32.63,32.65,97700.0,18.6935,18.6935,18.6763,18.6877,97700.0
2005-10-24 13:00:00,32.65,32.67,32.58,32.65,95300.0,18.6877,18.6992,18.6477,18.6877,95300.0
2005-10-24 13:10:00,32.65,32.69,32.63,32.64,73300.0,18.6877,18.7106,18.6763,18.682,73300.0
2005-10-24 13:20:00,32.66,32.67,32.61,32.65,45900.0,18.6935,18.6992,18.6648,18.6877,45900.0
2005-10-24 13:30:00,32.65,32.7,32.61,32.61,116600.0,18.6877,18.7164,18.6648,18.6648,116600.0
2005-10-24 13:40:00,32.61,32.66,32.59,32.61,62300.0,18.6648,18.6935,18.6534,18.6648,62300.0
2005-10-24 13:50:00,32.62,32.7,32.6,32.67,55100.0,18.6706,18.7164,18.6591,18.6992,55100.0
2005-10-24 14:00:00,32.67,32.69,32.63,32.67,116400.0,18.6992,18.7106,18.6763,18.6992,116400.0
2005-10-24 14:10:00,32.67,32.7,32.66,32.69,54100.0,18.6992,18.7164,18.6935,18.7106,54100.0
2005-10-24 14:20:00,32.7,32.77,32.69,32.77,199700.0,18.7164,18.7564,18.7106,18.7564,199700.0
2005-10-24 14:30:00,32.76,32.81,32.74,32.76,228000.0,18.7507,18.7793,18.7392,18.7507,228000.0
2005-10-24 14:40:00,32.78,32.82,32.77,32.77,196700.0,18.7621,18.785,18.7564,18.7564,196700.0
2005-10-24 14:50:00,32.78,32.79,32.71,32.73,109600.0,18.7621,18.7679,18.7221,18.7335,109600.0
2005-10-24 15:00:00,32.72,32.8,32.71,32.73,214200.0,18.7278,18.7736,18.7221,18.7335,214200.0
2005-10-24 15:10:00,32.74,32.75,32.71,32.73,164700.0,18.7392,18.745,18.7221,18.7335,164700.0
2005-10-24 15:20:00,32.74,32.78,32.72,32.78,269000.0,18.7392,18.7621,18.7278,18.7621,269000.0
2005-10-24 15:30:00,32.78,32.96,32.78,32.9,348000.0,18.7621,18.8652,18.7621,18.8308,348000.0
2005-10-24 15:40:00,32.9,32.98,32.87,32.95,535700.0,18.8308,18.8766,18.8137,18.8594,535700.0
2005-10-24 15:50:00,32.96,33.14,32.96,33.11,709300.0,18.8652,18.9682,18.8652,18.951,709300.0
2005-10-25 09:30:00,33.05,33.37,33.01,33.29,366300.0,18.9167,19.0998,18.8938,19.0541,366300.0
2005-10-25 09:40:00,33.3,33.3,33.18,33.21,244200.0,19.0598,19.0598,18.9911,19.0083,244200.0
2005-10-25 09:50:00,33.21,33.3,33.2,33.23,228100.0,19.0083,19.0598,19.0025,19.0197,228100.0
2005-10-25 10:00:00,33.24,33.27,33.16,33.27,427700.0,19.0254,19.0426,18.9796,19.0426,427700.0
2005-10-25 10:10:00,33.27,33.41,33.25,33.29,273000.0,19.0426,19.1227,19.0312,19.0541,273000.0
2005-10-25 10:20:00,33.28,33.37,33.26,33.35,115800.0,19.0483,19.0998,19.0369,19.0884,115800.0
2005-10-25 10:30:00,33.34,33.35,33.2,33.25,122300.0,19.0827,19.0884,19.0025,19.0312,122300.0
2005-10-25 10:40:00,33.26,33.29,33.22,33.24,115800.0,19.0369,19.0541,19.014,19.0254,115800.0
2005-10-25 10:50:00,33.24,33.3,33.21,33.29,92500.0,19.0254,19.0598,19.0083,19.0541,92500.0
2005-10-25 11:00:00,33.29,33.35,33.28,33.29,213400.0,19.0541,19.0884,19.0483,19.0541,213400.0
2005-10-25 11:10:00,33.3,33.32,33.15,33.15,104200.0,19.0598,19.0712,18.9739,18.9739,104200.0
2005-10-25 11:20:00,33.14,33.19,33.03,33.18,218200.0,18.9682,18.9968,18.9052,18.9911,218200.0
2005-10-25 11:30:00,33.18,33.19,33.11,33.13,108800.0,18.9911,18.9968,18.951,18.9625,108800.0
2005-10-25 11:40:00,33.13,33.19,33.12,33.17,96100.0,18.9625,18.9968,18.9567,18.9854,96100.0
2005-10-25 11:50:00,33.17,33.17,32.96,32.99,132700.0,18.9854,18.9854,18.8652,18.8823,132700.0
2005-10-25 12:00:00,32.98,33.06,32.92,33.02,92900.0,18.8766,18.9224,18.8423,18.8995,92900.0
2005-10-25 12:10:00,33.03,33.08,33.0,33.02,80800.0,18.9052,18.9339,18.8881,18.8995,80800.0
2005-10-25 12:20:00,33.02,33.05,33.0,33.01,119900.0,18.8995,18.9167,18.8881,18.8938,119900.0
2005-10-25 12:30:00,33.02,33.02,32.95,32.97,92000.0,18.8995,18.8995,18.8594,18.8709,92000.0
2005-10-25 12:40:00,32.97,32.97,32.88,32.93,101600.0,18.8709,18.8709,18.8194,18.848,101600.0
2005-10-25 12:50:00,32.94,32.99,32.91,32.94,85400.0,18.8537,18.8823,18.8366,18.8537,85400.0
2005-10-25 13:00:00,32.95,32.98,32.91,32.95,69600.0,18.8594,18.8766,18.8366,18.8594,69600.0
2005-10-25 13:10:00,32.95,33.06,32.94,32.98,95400.0,18.8594,18.9224,18.8537,18.8766,95400.0
2005-10-25 13:20:00,32.97,33.02,32.93,33.02,79000.0,18.8709,18.8995,18.848,18.8995,79000.0
2005-10-25 13:30:00,33.02,33.03,32.93,32.97,283600.0,18.8995,18.9052,18.848,18.8709,283600.0
2005-10-25 13:40:00,32.97,32.97,32.81,32.9,169500.0,18.8709,18.8709,18.7793,18.8308,169500.0
2005-10-25 13:50:00,32.91,32.92,32.87,32.91,89100.0,18.8366,18.8423,18.8137,18.8366,89100.0
2005-10-25 14:00:00,32.9,32.93,32.78,32.78,95000.0,18.8308,18.848,18.7621,18.7621,95000.0
2005-10-25 14:10:00,32.78,32.85,32.75,32.79,81200.0,18.7621,18.8022,18.745,18.7679,81200.0
2005-10-25 14:20:00,32.79,32.8,32.65,32.71,95400.0,18.7679,18.7736,18.6877,18.7221,95400.0
2005-10-25 14:30:00,32.71,32.85,32.7,32.84,125000.0,18.7221,18.8022,18.7164,18.7965,125000.0
2005-10-25 14:40:00,32.84,32.9,32.79,32.86,91500.0,18.7965,18.8308,18.7679,18.8079,91500.0
2005-10-25 14:50:00,32.85,32.96,32.85,32.94,120700.0,18.8022,18.8652,18.8022,18.8537,120700.0
2005-10-25 15:00:00,32.94,32.95,32.85,32.86,120000.0,18.8537,18.8594,18.8022,18.8079,120000.0
2005-10-25 15:10:00,32.85,32.85,32.79,32.8,68100.0,18.8022,18.8022,18.7679,18.7736,68100.0
2005-10-25 15:20:00,32.79,32.98,32.79,32.95,101100.0,18.7679,18.8766,18.7679,18.8594,101100.0
2005-10-25 15:30:00,32.95,33.03,32.92,32.99,299400.0,18.8594,18.9052,18.8423,18.8823,299400.0
2005-10-25 15:40:00,33.0,33.02,32.92,32.99,402200.0,18.8881,18.8995,18.8423,18.8823,402200.0
2005-10-25 15:50:00,32.97,32.99,32.86,32.98,243700.0,18.8709,18.8823,18.8079,18.8766,243700.0
2005-10-26 09:30:00,33.0,33.02,32.82,32.85,201600.0,18.8881,18.8995,18.785,18.8022,201600.0
2005-10-26 09:40:00,32.86,32.92,32.72,32.84,238200.0,18.8079,18.8423,18.7278,18.7965,238200.0
2005-10-26 09:50:00,32.85,32.99,32.79,32.88,152700.0,18.8022,18.8823,18.7679,18.8194,152700.0
2005-10-26 10:00:00,32.86,32.92,32.72,32.87,122400.0,18.8079,18.8423,18.7278,18.8137,122400.0
2005-10-26 10:10:00,32.87,33.04,32.84,33.0,175200.0,18.8137,18.911,18.7965,18.8881,175200.0
2005-10-26 10:20:00,33.0,33.01,32.84,32.98,92100.0,18.8881,18.8938,18.7965,18.8766,92100.0
2005-10-26 10:30:00,32.98,33.0,32.8,32.85,125200.0,18.8766,18.8881,18.7736,18.8022,125200.0
2005-10-26 10:40:00,32.86,32.89,32.81,32.89,92800.0,18.8079,18.8251,18.7793,18.8251,92800.0
2005-10-26 10:50:00,32.88,33.0,32.87,32.98,123400.0,18.8194,18.8881,18.8137,18.8766,123400.0
2005-10-26 11:00:00,32.96,32.96,32.81,32.83,52600.0,18.8652,18.8652,18.7793,18.7908,52600.0
2005-10-26 11:10:00,32.83,32.87,32.8,32.83,52500.0,18.7908,18.8137,18.7736,18.7908,52500.0
2005-10-26 11:20:00,32.84,33.0,32.82,32.94,120200.0,18.7965,18.8881,18.785,18.8537,120200.0
2005-10-26 11:30:00,32.94,32.95,32.86,32.87,90100.0,18.8537,18.8594,18.8079,18.8137,90100.0
2005-10-26 11:40:00,32.88,32.88,32.8,32.82,72200.0,18.8194,18.8194,18.7736,18.785,72200.0
2005-10-26 11:50:00,32.82,32.83,32.65,32.69,48300.0,18.785,18.7908,18.6877,18.7106,48300.0
2005-10-26 12:00:00,32.69,32.73,32.66,32.67,56100.0,18.7106,18.7335,18.6935,18.6992,56100.0
2005-10-26 12:10:00,32.66,32.74,32.64,32.71,116800.0,18.6935,18.7392,18.682,18.7221,116800.0
2005-10-26 12:20:00,32.71,32.74,32.65,32.65,65600.0,18.7221,18.7392,18.6877,18.6877,65600.0
2005-10-26 12:30:00,32.65,32.71,32.63,32.67,82800.0,18.6877,18.7221,18.6763,18.6992,82800.0
2005-10-26 12:40:00,32.67,32.72,32.6,32.72,130500.0,18.6992,18.7278,18.6591,18.7278,130500.0
2005-10-26 12:50:00,32.72,32.72,32.67,32.69,30200.0,18.7278,18.7278,18.6992,18.7106,30200.0
2005-10-26 13:00:00,32.69,32.74,32.68,32.69,57100.0,18.7106,18.7392,18.7049,18.7106,57100.0
2005-10-26 13:10:00,32.69,32.73,32.61,32.61,49900.0,18.7106,18.7335,18.6648,18.6648,49900.0
2005-10-26 13:20:00,32.61,32.7,32.57,32.69,74500.0,18.6648,18.7164,18.6419,18.7106,74500.0
2005-10-26 13:30:00,32.7,32.7,32.57,32.59,121200.0,18.7164,18.7164,18.6419,18.6534,121200.0
2005-10-26 13:40:00,32.59,32.62,32.54,32.58,177500.0,18.6534,18.6706,18.6248,18.6477,177500.0
2005-10-26 13:50:00,32.58,32.68,32.57,32.66,83300.0,18.6477,18.7049,18.6419,18.6935,83300.0
2005-10-26 14:00:00,32.66,32.76,32.62,32.64,110900.0,18.6935,18.7507,18.6706,18.682,110900.0
2005-10-26 14:10:00,32.64,32.7,32.63,32.68,100000.0,18.682,18.7164,18.6763,18.7049,100000.0
2005-10-26 14:20:00,32.67,32.74,32.64,32.64,54800.0,18.6992,18.7392,18.682,18.682,54800.0
2005-10-26 14:30:00,32.65,32.67,32.58,32.6,93200.0,18.6877,18.6992,18.6477,18.6591,93200.0
2005-10-26 14:40:00,32.6,32.61,32.5,32.57,99600.0,18.6591,18.6648,18.6019,18.6419,99600.0
2005-10-26 14:50:00,32.58,32.64,32.54,32.59,63400.0,18.6477,18.682,18.6248,18.6534,63400.0
2005-10-26 15:00:00,32.58,32.7,32.55,32.7,102900.0,18.6477,18.7164,18.6305,18.7164,102900.0
2005-10-26 15:10:00,32.68,32.69,32.62,32.67,52400.0,18.7049,18.7106,18.6706,18.6992,52400.0
2005-10-26 15:20:00,32.67,32.7,32.57,32.61,77000.0,18.6992,18.7164,18.6419,18.6648,77000.0
2005-10-26 15:30:00,32.6,32.6,32.5,32.52,99500.0,18.6591,18.6591,18.6019,18.6133,99500.0
2005-10-26 15:40:00,32.51,32.51,32.35,32.39,332300.0,18.6076,18.6076,18.516,18.5389,332300.0
2005-10-26 15:50:00,32.39,32.41,32.31,32.34,419300.0,18.5389,18.5504,18.4931,18.5103,419300.0
2005-10-27 09:30:00,32.3,32.38,32.01,32.01,141100.0,18.4874,18.5332,18.3214,18.3214,141100.0
2005-10-27 09:40:00,32.02,32.19,32.01,32.18,156400.0,18.3271,18.4244,18.3214,18.4187,156400.0
2005-10-27 09:50:00,32.19,32.21,32.06,32.18,221900.0,18.4244,18.4359,18.35,18.4187,221900.0
2005-10-27 10:00:00,32.16,32.21,32.08,32.17,90900.0,18.4073,18.4359,18.3615,18.413,90900.0
2005-10-27 10:10:00,32.17,32.22,32.14,32.21,98400.0,18.413,18.4416,18.3958,18.4359,98400.0
2005-10-27 10:20:00,32.19,32.2,32.12,32.15,72100.0,18.4244,18.4302,18.3844,18.4016,72100.0
2005-10-27 10:30:00,32.15,32.19,32.07,32.1,66100.0,18.4016,18.4244,18.3558,18.3729,66100.0
2005-10-27 10:40:00,32.1,32.18,32.01,32.02,69200.0,18.3729,18.4187,18.3214,18.3271,69200.0
2005-10-27 10:50:00,32.02,32.09,32.01,32.04,94000.0,18.3271,18.3672,18.3214,18.3386,94000.0
2005-10-27 11:00:00,32.04,32.16,32.04,32.16,307300.0,18.3386,18.4073,18.3386,18.4073,307300.0
2005-10-27 11:10:00,32.17,32.24,32.13,32.21,127700.0,18.413,18.4531,18.3901,18.4359,127700.0
2005-10-27 11:20:00,32.23,32.28,32.19,32.19,81700.0,18.4473,18.476,18.4244,18.4244,81700.0
2005-10-27 11:30:00,32.19,32.23,32.17,32.17,82600.0,18.4244,18.4473,18.413,18.413,82600.0
2005-10-27 11:40:00,32.17,32.2,32.13,32.13,74300.0,18.413,18.4302,18.3901,18.3901,74300.0
2005-10-27 11:50:00,32.14,32.17,32.04,32.17,113300.0,18.3958,18.413,18.3386,18.413,113300.0
2005-10-27 12:00:00,32.17,32.25,32.17,32.23,75800.0,18.413,18.4588,18.413,18.4473,75800.0
2005-10-27 12:10:00,32.23,32.23,32.18,32.21,122100.0,18.4473,18.4473,18.4187,18.4359,122100.0
2005-10-27 12:20:00,32.21,32.28,32.2,32.27,80400.0,18.4359,18.476,18.4302,18.4702,80400.0
2005-10-27 12:30:00,32.27,32.3,32.25,32.29,93000.0,18.4702,18.4874,18.4588,18.4817,93000.0
2005-10-27 12:40:00,32.29,32.3,32.22,32.25,85300.0,18.4817,18.4874,18.4416,18.4588,85300.0
2005-10-27 12:50:00,32.24,32.32,32.24,32.3,46700.0,18.4531,18.4989,18.4531,18.4874,46700.0
2005-10-27 13:00:00,32.29,32.37,32.18,32.29,210300.0,18.4817,18.5275,18.4187,18.4817,210300.0
2005-10-27 13:10:00,32.3,32.32,32.21,32.21,97700.0,18.4874,18.4989,18.4359,18.4359,97700.0
2005-10-27 13:20:00,32.21,32.21,32.08,32.08,110100.0,18.4359,18.4359,18.3615,18.3615,110100.0
2005-10-27 13:30:00,32.09,32.15,32.08,32.13,91600.0,18.3672,18.4016,18.3615,18.3901,91600.0
2005-10-27 13:40:00,32.14,32.14,32.06,32.07,72500.0,18.3958,18.3958,18.35,18.3558,72500.0
2005-10-27 13:50:00,32.08,32.17,32.08,32.1,57200.0,18.3615,18.413,18.3615,18.3729,57200.0
2005-10-27 14:00:00,32.09,32.1,32.01,32.05,71000.0,18.3672,18.3729,18.3214,18.3443,71000.0
2005-10-27 14:10:00,32.05,32.12,32.04,32.11,40500.0,18.3443,18.3844,18.3386,18.3787,40500.0
2005-10-27 14:20:00,32.1,32.11,32.0,32.05,113000.0,18.3729,18.3787,18.3157,18.3443,113000.0
2005-10-27 14:30:00,32.04,32.05,31.89,31.89,91400.0,18.3386,18.3443,18.2527,18.2527,91400.0
2005-10-27 14:40:00,31.88,31.93,31.83,31.93,253500.0,18.247,18.2756,18.2184,18.2756,253500.0
2005-10-27 14:50:00,31.93,31.95,31.82,31.87,193500.0,18.2756,18.2871,18.2127,18.2413,193500.0
2005-10-27 15:00:00,31.87,31.88,31.74,31.74,241200.0,18.2413,18.247,18.1669,18.1669,241200.0
2005-10-27 15:10:00,31.75,31.82,31.7,31.74,156300.0,18.1726,18.2127,18.144,18.1669,156300.0
2005-10-27 15:20:00,31.74,31.8,31.7,31.75,306600.0,18.1669,18.2012,18.144,18.1726,306600.0
2005-10-27 15:30:00,31.75,31.77,31.7,31.7,236000.0,18.1726,18.1841,18.144,18.144,236000.0
2005-10-27 15:40:00,31.7,31.71,31.55,31.55,405200.0,18.144,18.1497,18.0581,18.0581,405200.0
2005-10-27 15:50:00,31.58,31.61,31.48,31.56,741100.0,18.0753,18.0925,18.0181,18.0639,741100.0
2005-10-28 09:30:00,31.84,32.0,31.71,31.89,410200.0,18.2241,18.3157,18.1497,18.2527,410200.0
2005-10-28 09:40:00,31.9,32.06,31.87,31.94,353900.0,18.2585,18.35,18.2413,18.2814,353900.0
2005-10-28 09:50:00,31.94,32.05,31.88,31.92,268200.0,18.2814,18.3443,18.247,18.2699,268200.0
2005-10-28 10:00:00,31.91,31.95,31.9,31.9,123600.0,18.2642,18.2871,18.2585,18.2585,123600.0
2005-10-28 10:10:00,31.89,31.9,31.82,31.84,118600.0,18.2527,18.2585,18.2127,18.2241,118600.0
2005-10-28 10:20:00,31.85,31.86,31.8,31.84,78100.0,18.2298,18.2356,18.2012,18.2241,78100.0
2005-10-28 10:30:00,31.82,31.84,31.66,31.69,121000.0,18.2127,18.2241,18.1211,18.1383,121000.0
2005-10-28 10:40:00,31.7,31.71,31.57,31.58,129800.0,18.144,18.1497,18.0696,18.0753,129800.0
2005-10-28 10:50:00,31.58,31.62,31.55,31.57,134100.0,18.0753,18.0982,18.0581,18.0696,134100.0
2005-10-28 11:00:00,31.58,31.61,31.56,31.57,94400.0,18.0753,18.0925,18.0639,18.0696,94400.0
2005-10-28 11:10:00,31.56,31.7,31.56,31.7,297300.0,18.0639,18.144,18.0639,18.144,297300.0
2005-10-28 11:20:00,31.71,31.75,31.63,31.75,205900.0,18.1497,18.1726,18.1039,18.1726,205900.0
2005-10-28 11:30:00,31.75,31.81,31.75,31.81,175700.0,18.1726,18.2069,18.1726,18.2069,175700.0
2005-10-28 11:40:00,31.82,31.94,31.8,31.94,185700.0,18.2127,18.2814,18.2012,18.2814,185700.0
2005-10-28 11:50:00,31.94,31.95,31.89,31.92,180700.0,18.2814,18.2871,18.2527,18.2699,180700.0
2005-10-28 12:00:00,31.9,31.97,31.9,31.96,152900.0,18.2585,18.2985,18.2585,18.2928,152900.0
2005-10-28 12:10:00,31.97,31.99,31.93,31.95,61800.0,18.2985,18.31,18.2756,18.2871,61800.0
2005-10-28 12:20:00,31.94,31.96,31.9,31.93,66100.0,18.2814,18.2928,18.2585,18.2756,66100.0
2005-10-28 12:30:00,31.94,31.94,31.88,31.91,53500.0,18.2814,18.2814,18.247,18.2642,53500.0
2005-10-28 12:40:00,31.92,31.95,31.86,31.88,92400.0,18.2699,18.2871,18.2356,18.247,92400.0
2005-10-28 12:50:00,31.89,31.89,31.83,31.86,44700.0,18.2527,18.2527,18.2184,18.2356,44700.0
2005-10-28 13:00:00,31.86,31.93,31.84,31.9,81300.0,18.2356,18.2756,18.2241,18.2585,81300.0
2005-10-28 13:10:00,31.91,31.94,31.88,31.88,65000.0,18.2642,18.2814,18.247,18.247,65000.0
2005-10-28 13:20:00,31.88,31.93,31.83,31.9,83900.0,18.247,18.2756,18.2184,18.2585,83900.0
2005-10-28 13:30:00,31.9,31.93,31.88,31.9,113900.0,18.2585,18.2756,18.247,18.2585,113900.0
2005-10-28 13:40:00,31.91,31.91,31.86,31.86,41500.0,18.2642,18.2642,18.2356,18.2356,41500.0
2005-10-28 13:50:00,31.87,31.92,31.86,31.9,59500.0,18.2413,18.2699,18.2356,18.2585,59500.0
2005-10-28 14:00:00,31.9,32.02,31.9,32.0,138000.0,18.2585,18.3271,18.2585,18.3157,138000.0
2005-10-28 14:10:00,31.99,32.01,31.95,31.96,71300.0,18.31,18.3214,18.2871,18.2928,71300.0
2005-10-28 14:20:00,31.96,32.03,31.96,32.0,99500.0,18.2928,18.3329,18.2928,18.3157,99500.0
2005-10-28 14:30:00,32.01,32.07,32.0,32.07,91900.0,18.3214,18.3558,18.3157,18.3558,91900.0
2005-10-28 14:40:00,32.06,32.16,32.06,32.14,105700.0,18.35,18.4073,18.35,18.3958,105700.0
2005-10-28 14:50:00,32.14,32.19,32.14,32.15,244700.0,18.3958,18.4244,18.3958,18.4016,244700.0
2005-10-28 15:00:00,32.16,32.19,32.15,32.16,293700.0,18.4073,18.4244,18.4016,18.4073,293700.0
2005-10-28 15:10:00,32.16,32.19,32.14,32.15,107200.0,18.4073,18.4244,18.3958,18.4016,107200.0
2005-10-28 15:20:00,32.16,32.24,32.15,32.16,200400.0,18.4073,18.4531,18.4016,18.4073,200400.0
2005-10-28 15:30:00,32.16,32.21,32.16,32.2,116000.0,18.4073,18.4359,18.4073,18.4302,116000.0
2005-10-28 15:40:00,32.2,32.29,32.2,32.28,252300.0,18.4302,18.4817,18.4302,18.476,252300.0
2005-10-28 15:50:00,32.27,32.28,32.22,32.28,377500.0,18.4702,18.476,18.4416,18.476,377500.0
2005-10-31 09:30:00,32.29,32.5,32.01,32.47,239600.0,18.4817,18.6019,18.3214,18.5847,239600.0
2005-10-31 09:40:00,32.48,32.6,32.37,32.38,251800.0,18.5904,18.6591,18.5275,18.5332,251800.0
2005-10-31 09:50:00,32.38,32.6,32.37,32.51,154000.0,18.5332,18.6591,18.5275,18.6076,154000.0
2005-10-31 10:00:00,32.57,32.57,32.32,32.35,310700.0,18.6419,18.6419,18.4989,18.516,310700.0
2005-10-31 10:10:00,32.35,32.4,32.3,32.31,139200.0,18.516,18.5446,18.4874,18.4931,139200.0
2005-10-31 10:20:00,32.31,32.4,32.29,32.37,105800.0,18.4931,18.5446,18.4817,18.5275,105800.0
2005-10-31 10:30:00,32.39,32.44,32.37,32.37,76600.0,18.5389,18.5675,18.5275,18.5275,76600.0
2005-10-31 10:40:00,32.38,32.44,32.38,32.43,164800.0,18.5332,18.5675,18.5332,18.5618,164800.0
2005-10-31 10:50:00,32.43,32.43,32.34,32.4,280700.0,18.5618,18.5618,18.5103,18.5446,280700.0
2005-10-31 11:00:00,32.39,32.6,32.37,32.56,178200.0,18.5389,18.6591,18.5275,18.6362,178200.0
2005-10-31 11:10:00,32.56,32.61,32.49,32.53,108000.0,18.6362,18.6648,18.5962,18.6191,108000.0
2005-10-31 11:20:00,32.53,32.54,32.44,32.45,144900.0,18.6191,18.6248,18.5675,18.5733,144900.0
2005-10-31 11:30:00,32.45,32.47,32.41,32.41,130200.0,18.5733,18.5847,18.5504,18.5504,130200.0
2005-10-31 11:40:00,32.43,32.44,32.37,32.43,68300.0,18.5618,18.5675,18.5275,18.5618,68300.0
2005-10-31 11:50:00,32.44,32.51,32.41,32.47,213800.0,18.5675,18.6076,18.5504,18.5847,213800.0
2005-10-31 12:00:00,32.46,32.48,32.41,32.44,175300.0,18.579,18.5904,18.5504,18.5675,175300.0
2005-10-31 12:10:00,32.42,32.44,32.37,32.38,101400.0,18.5561,18.5675,18.5275,18.5332,101400.0
2005-10-31 12:20:00,32.39,32.46,32.37,32.43,323100.0,18.5389,18.579,18.5275,18.5618,323100.0
2005-10-31 12:30:00,32.45,32.48,32.44,32.47,220700.0,18.5733,18.5904,18.5675,18.5847,220700.0
2005-10-31 12:40:00,32.48,32.48,32.43,32.46,103200.0,18.5904,18.5904,18.5618,18.579,103200.0
2005-10-31 12:50:00,32.45,32.48,32.44,32.46,227600.0,18.5733,18.5904,18.5675,18.579,227600.0
2005-10-31 13:00:00,32.46,32.54,32.46,32.53,311500.0,18.579,18.6248,18.579,18.6191,311500.0
2005-10-31 13:10:00,32.53,32.54,32.47,32.5,430500.0,18.6191,18.6248,18.5847,18.6019,430500.0
2005-10-31 13:20:00,32.5,32.55,32.48,32.5,268200.0,18.6019,18.6305,18.5904,18.6019,268200.0
2005-10-31 13:30:00,32.49,32.57,32.49,32.52,219900.0,18.5962,18.6419,18.5962,18.6133,219900.0
2005-10-31 13:40:00,32.52,32.53,32.51,32.53,104300.0,18.6133,18.6191,18.6076,18.6191,104300.0
2005-10-31 13:50:00,32.53,32.56,32.49,32.53,183400.0,18.6191,18.6362,18.5962,18.6191,183400.0
2005-10-31 14:00:00,32.53,32.54,32.49,32.51,165600.0,18.6191,18.6248,18.5962,18.6076,165600.0
2005-10-31 14:10:00,32.51,32.55,32.5,32.53,131000.0,18.6076,18.6305,18.6019,18.6191,131000.0
2005-10-31 14:20:00,32.53,32.53,32.49,32.53,171400.0,18.6191,18.6191,18.5962,18.6191,171400.0
2005-10-31 14:30:00,32.52,32.63,32.5,32.63,1323900.0,18.6133,18.6763,18.6019,18.6763,1323900.0
2005-10-31 14:40:00,32.64,32.78,32.37,32.41,757600.0,18.682,18.7621,18.5275,18.5504,757600.0
2005-10-31 14:50:00,32.4,32.4,31.95,32.0,1851600.0,18.5446,18.5446,18.2871,18.3157,1851600.0
2005-10-31 15:00:00,32.0,32.29,31.86,31.96,1801500.0,18.3157,18.4817,18.2356,18.2928,1801500.0
2005-10-31 15:10:00,31.95,32.0,31.57,31.77,1479700.0,18.2871,18.3157,18.0696,18.1841,1479700.0
2005-10-31 15:20:00,31.81,32.07,31.78,31.99,1290500.0,18.2069,18.3558,18.1898,18.31,1290500.0
2005-10-31 15:30:00,31.99,32.02,31.95,31.98,692700.0,18.31,18.3271,18.2871,18.3043,692700.0
2005-10-31 15:40:00,31.99,31.99,31.65,31.73,845300.0,18.31,18.31,18.1154,18.1612,845300.0
2005-10-31 15:50:00,31.74,31.74,31.55,31.61,1527700.0,18.1669,18.1669,18.0581,18.0925,1527700.0
2005-11-01 09:30:00,32.73,32.73,32.03,32.31,1539100.0,18.7335,18.7335,18.3329,18.4931,1539100.0
2005-11-01 09:40:00,32.3,32.6,32.3,32.48,1017800.0,18.4874,18.6591,18.4874,18.5904,1017800.0
2005-11-01 09:50:00,32.47,32.5,32.21,32.31,720200.0,18.5847,18.6019,18.4359,18.4931,720200.0
2005-11-01 10:00:00,32.31,32.47,32.31,32.41,473100.0,18.4931,18.5847,18.4931,18.5504,473100.0
2005-11-01 10:10:00,32.4,32.42,32.34,32.38,358300.0,18.5446,18.5561,18.5103,18.5332,358300.0
2005-11-01 10:20:00,32.39,32.51,32.37,32.49,366000.0,18.5389,18.6076,18.5275,18.5962,366000.0
2005-11-01 10:30:00,32.5,32.54,32.31,32.49,388400.0,18.6019,18.6248,18.4931,18.5962,388400.0
2005-11-01 10:40:00,32.47,32.66,32.46,32.56,432300.0,18.5847,18.6935,18.579,18.6362,432300.0
2005-11-01 10:50:00,32.55,32.55,32.42,32.52,331900.0,18.6305,18.6305,18.5561,18.6133,331900.0
2005-11-01 11:00:00,32.53,32.55,32.32,32.34,347500.0,18.6191,18.6305,18.4989,18.5103,347500.0
2005-11-01 11:10:00,32.34,32.43,32.31,32.31,161200.0,18.5103,18.5618,18.4931,18.4931,161200.0
2005-11-01 11:20:00,32.3,32.38,32.19,32.25,333800.0,18.4874,18.5332,18.4244,18.4588,333800.0
2005-11-01 11:30:00,32.25,32.44,32.09,32.19,316600.0,18.4588,18.5675,18.3672,18.4244,316600.0
2005-11-01 11:40:00,32.18,32.19,32.02,32.04,329200.0,18.4187,18.4244,18.3271,18.3386,329200.0
2005-11-01 11:50:00,32.06,32.1,31.9,32.01,386200.0,18.35,18.3729,18.2585,18.3214,386200.0
2005-11-01 12:00:00,32.0,32.06,32.0,32.05,89600.0,18.3157,18.35,18.3157,18.3443,89600.0
2005-11-01 12:10:00,32.05,32.2,32.01,32.2,250000.0,18.3443,18.4302,18.3214,18.4302,250000.0
2005-11-01 12:20:00,32.24,32.25,32.16,32.24,290100.0,18.4531,18.4588,18.4073,18.4531,290100.0
2005-11-01 12:30:00,32.23,32.25,32.15,32.2,108600.0,18.4473,18.4588,18.4016,18.4302,108600.0
2005-11-01 12:40:00,32.22,32.27,32.15,32.15,93100.0,18.4416,18.4702,18.4016,18.4016,93100.0
2005-11-01 12:50:00,32.15,32.15,32.0,32.07,136700.0,18.4016,18.4016,18.3157,18.3558,136700.0
2005-11-01 13:00:00,32.08,32.08,31.99,31.99,144300.0,18.3615,18.3615,18.31,18.31,144300.0
2005-11-01 13:10:00,31.99,32.06,31.98,31.99,122500.0,18.31,18.35,18.3043,18.31,122500.0
2005-11-01 13:20:00,31.98,32.03,31.97,32.01,108700.0,18.3043,18.3329,18.2985,18.3214,108700.0
2005-11-01 13:30:00,32.0,32.0,31.93,31.94,100100.0,18.3157,18.3157,18.2756,18.2814,100100.0
2005-11-01 13:40:00,31.95,31.95,31.88,31.89,164400.0,18.2871,18.2871,18.247,18.2527,164400.0
2005-11-01 13:50:00,31.88,31.97,31.87,31.89,157700.0,18.247,18.2985,18.2413,18.2527,157700.0
2005-11-01 14:00:00,31.9,31.98,31.87,31.97,141800.0,18.2585,18.3043,18.2413,18.2985,141800.0
2005-11-01 14:10:00,31.96,31.99,31.91,31.99,153800.0,18.2928,18.31,18.2642,18.31,153800.0
2005-11-01 14:20:00,31.99,32.09,31.95,31.98,387500.0,18.31,18.3672,18.2871,18.3043,387500.0
2005-11-01 14:30:00,31.98,32.2,31.96,32.01,429800.0,18.3043,18.4302,18.2928,18.3214,429800.0
2005-11-01 14:40:00,32.01,32.04,31.9,31.9,162000.0,18.3214,18.3386,18.2585,18.2585,162000.0
2005-11-01 14:50:00,31.91,31.95,31.84,31.84,239700.0,18.2642,18.2871,18.2241,18.2241,239700.0
2005-11-01 15:00:00,31.85,31.88,31.69,31.75,268900.0,18.2298,18.247,18.1383,18.1726,268900.0
2005-11-01 15:10:00,31.76,31.8,31.66,31.73,207900.0,18.1783,18.2012,18.1211,18.1612,207900.0
2005-11-01 15:20:00,31.73,31.79,31.62,31.62,324400.0,18.1612,18.1955,18.0982,18.0982,324400.0
2005-11-01 15:30:00,31.64,31.77,31.61,31.7,340800.0,18.1096,18.1841,18.0925,18.144,340800.0
2005-11-01 15:40:00,31.7,31.8,31.68,31.79,360200.0,18.144,18.2012,18.1325,18.1955,360200.0
2005-11-01 15:50:00,31.8,31.87,31.7,31.76,559200.0,18.2012,18.2413,18.144,18.1783,559200.0
2005-11-02 09:30:00,32.2,32.3,31.95,32.06,490100.0,18.4302,18.4874,18.2871,18.35,490100.0
2005-11-02 09:40:00,32.06,32.12,32.0,32.09,409500.0,18.35,18.3844,18.3157,18.3672,409500.0
2005-11-02 09:50:00,32.09,32.11,31.93,31.97,195000.0,18.3672,18.3787,18.2756,18.2985,195000.0
2005-11-02 10:00:00,31.95,32.14,31.95,32.01,540700.0,18.2871,18.3958,18.2871,18.3214,540700.0
2005-11-02 10:10:00,32.0,32.05,31.96,32.01,158700.0,18.3157,18.3443,18.2928,18.3214,158700.0
2005-11-02 10:20:00,32.01,32.08,31.99,32.06,108600.0,18.3214,18.3615,18.31,18.35,108600.0
2005-11-02 10:30:00,32.07,32.11,32.0,32.0,105500.0,18.3558,18.3787,18.3157,18.3157,105500.0
2005-11-02 10:40:00,32.01,32.15,32.0,32.07,140300.0,18.3214,18.4016,18.3157,18.3558,140300.0
2005-11-02 10:50:00,32.06,32.07,31.99,32.03,248800.0,18.35,18.3558,18.31,18.3329,248800.0
2005-11-02 11:00:00,32.03,32.12,32.01,32.09,229500.0,18.3329,18.3844,18.3214,18.3672,229500.0
2005-11-02 11:10:00,32.1,32.18,32.09,32.15,243300.0,18.3729,18.4187,18.3672,18.4016,243300.0
2005-11-02 11:20:00,32.15,32.33,32.14,32.27,215100.0,18.4016,18.5046,18.3958,18.4702,215100.0
2005-11-02 11:30:00,32.27,32.32,32.12,32.29,222000.0,18.4702,18.4989,18.3844,18.4817,222000.0
2005-11-02 11:40:00,32.3,32.36,32.27,32.34,106400.0,18.4874,18.5218,18.4702,18.5103,106400.0
2005-11-02 11:50:00,32.34,32.42,32.32,32.4,161500.0,18.5103,18.5561,18.4989,18.5446,161500.0
2005-11-02 12:00:00,32.38,32.43,32.33,32.36,111300.0,18.5332,18.5618,18.5046,18.5218,111300.0
2005-11-02 12:10:00,32.37,32.37,32.26,32.26,175800.0,18.5275,18.5275,18.4645,18.4645,175800.0
2005-11-02 12:20:00,32.28,32.36,32.26,32.36,102200.0,18.476,18.5218,18.4645,18.5218,102200.0
2005-11-02 12:30:00,32.37,32.37,32.32,32.35,45700.0,18.5275,18.5275,18.4989,18.516,45700.0
2005-11-02 12:40:00,32.35,32.42,32.31,32.39,209000.0,18.516,18.5561,18.4931,18.5389,209000.0
2005-11-02 12:50:00,32.4,32.46,32.31,32.31,196300.0,18.5446,18.579,18.4931,18.4931,196300.0
2005-11-02 13:00:00,32.32,32.32,32.26,32.29,229400.0,18.4989,18.4989,18.4645,18.4817,229400.0
2005-11-02 13:10:00,32.3,32.3,32.28,32.3,44200.0,18.4874,18.4874,18.476,18.4874,44200.0
2005-11-02 13:20:00,32.3,32.37,32.29,32.37,63900.0,18.4874,18.5275,18.4817,18.5275,63900.0
2005-11-02 13:30:00,32.37,32.43,32.35,32.36,291800.0,18.5275,18.5618,18.516,18.5218,291800.0
2005-11-02 13:40:00,32.36,32.4,32.35,32.38,324300.0,18.5218,18.5446,18.516,18.5332,324300.0
2005-11-02 13:50:00,32.38,32.4,32.35,32.36,158000.0,18.5332,18.5446,18.516,18.5218,158000.0
2005-11-02 14:00:00,32.38,32.41,32.36,32.38,90800.0,18.5332,18.5504,18.5218,18.5332,90800.0
2005-11-02 14:10:00,32.39,32.4,32.31,32.32,77400.0,18.5389,18.5446,18.4931,18.4989,77400.0
2005-11-02 14:20:00,32.32,32.33,32.28,32.3,73700.0,18.4989,18.5046,18.476,18.4874,73700.0
2005-11-02 14:30:00,32.32,32.33,32.29,32.32,81700.0,18.4989,18.5046,18.4817,18.4989,81700.0
2005-11-02 14:40:00,32.33,32.38,32.32,32.36,67600.0,18.5046,18.5332,18.4989,18.5218,67600.0
2005-11-02 14:50:00,32.36,32.36,32.32,32.34,88200.0,18.5218,18.5218,18.4989,18.5103,88200.0
2005-11-02 15:00:00,32.34,32.36,32.32,32.32,90200.0,18.5103,18.5218,18.4989,18.4989,90200.0
2005-11-02 15:10:00,32.33,32.39,32.32,32.34,164000.0,18.5046,18.5389,18.4989,18.5103,164000.0
2005-11-02 15:20:00,32.35,32.37,32.3,32.31,322000.0,18.516,18.5275,18.4874,18.4931,322000.0
2005-11-02 15:30:00,32.31,32.32,32.21,32.22,162800.0,18.4931,18.4989,18.4359,18.4416,162800.0
2005-11-02 15:40:00,32.23,32.34,32.22,32.29,221500.0,18.4473,18.5103,18.4416,18.4817,221500.0
2005-11-02 15:50:00,32.3,32.3,32.2,32.25,358700.0,18.4874,18.4874,18.4302,18.4588,358700.0
2005-11-03 09:30:00,32.45,32.48,32.35,32.35,156800.0,18.5733,18.5904,18.516,18.516,156800.0
2005-11-03 09:40:00,32.37,32.53,32.37,32.53,129500.0,18.5275,18.6191,18.5275,18.6191,129500.0
2005-11-03 09:50:00,32.53,32.63,32.5,32.62,125900.0,18.6191,18.6763,18.6019,18.6706,125900.0
2005-11-03 10:00:00,32.62,32.64,32.56,32.61,209400.0,18.6706,18.682,18.6362,18.6648,209400.0
2005-11-03 10:10:00,32.62,32.63,32.56,32.62,149900.0,18.6706,18.6763,18.6362,18.6706,149900.0
2005-11-03 10:20:00,32.62,32.67,32.55,32.62,147700.0,18.6706,18.6992,18.6305,18.6706,147700.0
2005-11-03 10:30:00,32.63,32.96,32.6,32.85,292100.0,18.6763,18.8652,18.6591,18.8022,292100.0
2005-11-03 10:40:00,32.84,32.88,32.7,32.73,234600.0,18.7965,18.8194,18.7164,18.7335,234600.0
2005-11-03 10:50:00,32.74,32.79,32.74,32.76,255000.0,18.7392,18.7679,18.7392,18.7507,255000.0
2005-11-03 11:00:00,32.76,32.81,32.76,32.8,242800.0,18.7507,18.7793,18.7507,18.7736,242800.0
2005-11-03 11:10:00,32.79,32.82,32.76,32.76,188100.0,18.7679,18.785,18.7507,18.7507,188100.0
2005-11-03 11:20:00,32.77,32.78,32.68,32.7,180800.0,18.7564,18.7621,18.7049,18.7164,180800.0
2005-11-03 11:30:00,32.71,32.74,32.69,32.72,108800.0,18.7221,18.7392,18.7106,18.7278,108800.0
2005-11-03 11:40:00,32.72,32.9,32.0,32.89,198400.0,18.7278,18.8308,18.3157,18.8251,198400.0
2005-11-03 11:50:00,32.9,32.93,32.83,32.84,183600.0,18.8308,18.848,18.7908,18.7965,183600.0
2005-11-03 12:00:00,32.83,32.95,32.79,32.94,239700.0,18.7908,18.8594,18.7679,18.8537,239700.0
2005-11-03 12:10:00,32.94,33.06,32.9,33.01,340400.0,18.8537,18.9224,18.8308,18.8938,340400.0
2005-11-03 12:20:00,33.01,33.08,33.01,33.05,247600.0,18.8938,18.9339,18.8938,18.9167,247600.0
2005-11-03 12:30:00,33.06,33.11,33.05,33.1,155900.0,18.9224,18.951,18.9167,18.9453,155900.0
2005-11-03 12:40:00,33.1,33.1,33.0,33.0,128900.0,18.9453,18.9453,18.8881,18.8881,128900.0
2005-11-03 12:50:00,33.0,33.01,32.93,32.94,96200.0,18.8881,18.8938,18.848,18.8537,96200.0
2005-11-03 13:00:00,32.93,32.93,32.8,32.89,142500.0,18.848,18.848,18.7736,18.8251,142500.0
2005-11-03 13:10:00,32.9,32.91,32.78,32.87,124000.0,18.8308,18.8366,18.7621,18.8137,124000.0
2005-11-03 13:20:00,32.87,32.95,32.85,32.94,123400.0,18.8137,18.8594,18.8022,18.8537,123400.0
2005-11-03 13:30:00,32.94,32.98,32.92,32.95,162900.0,18.8537,18.8766,18.8423,18.8594,162900.0
2005-11-03 13:40:00,32.96,33.02,32.95,33.02,106400.0,18.8652,18.8995,18.8594,18.8995,106400.0
2005-11-03 13:50:00,33.01,33.02,32.99,33.01,99600.0,18.8938,18.8995,18.8823,18.8938,99600.0
2005-11-03 14:00:00,33.01,33.03,32.99,33.0,85700.0,18.8938,18.9052,18.8823,18.8881,85700.0
2005-11-03 14:10:00,33.0,33.02,32.94,33.01,161600.0,18.8881,18.8995,18.8537,18.8938,161600.0
2005-11-03 14:20:00,33.01,33.03,32.94,32.98,139700.0,18.8938,18.9052,18.8537,18.8766,139700.0
2005-11-03 14:30:00,32.98,33.03,32.94,32.99,333400.0,18.8766,18.9052,18.8537,18.8823,333400.0
2005-11-03 14:40:00,33.0,33.03,32.96,33.01,239200.0,18.8881,18.9052,18.8652,18.8938,239200.0
2005-11-03 14:50:00,33.01,33.02,32.95,32.99,218100.0,18.8938,18.8995,18.8594,18.8823,218100.0
2005-11-03 15:00:00,32.99,33.0,32.94,32.94,224300.0,18.8823,18.8881,18.8537,18.8537,224300.0
2005-11-03 15:10:00,32.94,33.08,32.93,32.99,421300.0,18.8537,18.9339,18.848,18.8823,421300.0
2005-11-03 15:20:00,32.98,33.0,32.91,32.99,316600.0,18.8766,18.8881,18.8366,18.8823,316600.0
2005-11-03 15:30:00,32.99,33.12,32.99,33.12,304400.0,18.8823,18.9567,18.8823,18.9567,304400.0
2005-11-03 15:40:00,33.12,33.29,33.11,33.29,748600.0,18.9567,19.0541,18.951,19.0541,748600.0
2005-11-03 15:50:00,33.27,33.32,33.13,33.23,717600.0,19.0426,19.0712,18.9625,19.0197,717600.0
2005-11-04 09:30:00,33.28,33.3,33.05,33.12,295500.0,19.0483,19.0598,18.9167,18.9567,295500.0
2005-11-04 09:40:00,33.12,33.89,33.09,33.25,361000.0,18.9567,19.3975,18.9396,19.0312,361000.0
2005-11-04 09:50:00,33.26,33.42,33.24,33.41,274100.0,19.0369,19.1285,19.0254,19.1227,274100.0
2005-11-04 10:00:00,33.42,33.48,33.38,33.43,252800.0,19.1285,19.1628,19.1056,19.1342,252800.0
2005-11-04 10:10:00,33.42,33.44,33.32,33.34,167200.0,19.1285,19.1399,19.0712,19.0827,167200.0
2005-11-04 10:20:00,33.35,33.4,33.3,33.31,164700.0,19.0884,19.117,19.0598,19.0655,164700.0
2005-11-04 10:30:00,33.3,33.31,33.23,33.24,185900.0,19.0598,19.0655,19.0197,19.0254,185900.0
2005-11-04 10:40:00,33.24,33.24,33.15,33.16,168500.0,19.0254,19.0254,18.9739,18.9796,168500.0
2005-11-04 10:50:00,33.16,33.17,33.03,33.05,257000.0,18.9796,18.9854,18.9052,18.9167,257000.0
2005-11-04 11:00:00,33.05,33.12,33.05,33.09,117200.0,18.9167,18.9567,18.9167,18.9396,117200.0
2005-11-04 11:10:00,33.08,33.09,33.07,33.08,38800.0,18.9339,18.9396,18.9281,18.9339,38800.0
2005-11-04 11:20:00,33.07,33.14,33.05,33.09,100200.0,18.9281,18.9682,18.9167,18.9396,100200.0
2005-11-04 11:30:00,33.09,33.11,33.05,33.06,67300.0,18.9396,18.951,18.9167,18.9224,67300.0
2005-11-04 11:40:00,33.05,33.14,33.03,33.14,75900.0,18.9167,18.9682,18.9052,18.9682,75900.0
2005-11-04 11:50:00,33.14,33.21,33.14,33.19,136800.0,18.9682,19.0083,18.9682,18.9968,136800.0
2005-11-04 12:00:00,33.19,33.19,33.1,33.13,100400.0,18.9968,18.9968,18.9453,18.9625,100400.0
2005-11-04 12:10:00,33.13,33.14,33.06,33.06,64900.0,18.9625,18.9682,18.9224,18.9224,64900.0
2005-11-04 12:20:00,33.06,33.08,33.03,33.08,110900.0,18.9224,18.9339,18.9052,18.9339,110900.0
2005-11-04 12:30:00,33.08,33.11,33.07,33.11,25000.0,18.9339,18.951,18.9281,18.951,25000.0
2005-11-04 12:40:00,33.11,33.15,33.1,33.12,102900.0,18.951,18.9739,18.9453,18.9567,102900.0
2005-11-04 12:50:00,33.12,33.17,33.12,33.15,164100.0,18.9567,18.9854,18.9567,18.9739,164100.0
2005-11-04 13:00:00,33.15,33.15,33.1,33.11,65700.0,18.9739,18.9739,18.9453,18.951,65700.0
2005-11-04 13:10:00,33.1,33.11,33.04,33.05,111900.0,18.9453,18.951,18.911,18.9167,111900.0
2005-11-04 13:20:00,33.04,33.1,33.04,33.09,143700.0,18.911,18.9453,18.911,18.9396,143700.0
2005-11-04 13:30:00,33.1,33.1,33.07,33.09,31200.0,18.9453,18.9453,18.9281,18.9396,31200.0
2005-11-04 13:40:00,33.08,33.09,33.06,33.08,77900.0,18.9339,18.9396,18.9224,18.9339,77900.0
2005-11-04 13:50:00,33.07,33.09,33.07,33.08,42100.0,18.9281,18.9396,18.9281,18.9339,42100.0
2005-11-04 14:00:00,33.08,33.1,33.05,33.1,76600.0,18.9339,18.9453,18.9167,18.9453,76600.0
2005-11-04 14:10:00,33.09,33.14,33.09,33.11,91800.0,18.9396,18.9682,18.9396,18.951,91800.0
2005-11-04 14:20:00,33.11,33.22,33.11,33.19,91700.0,18.951,19.014,18.951,18.9968,91700.0
2005-11-04 14:30:00,33.18,33.19,33.11,33.17,87900.0,18.9911,18.9968,18.951,18.9854,87900.0
2005-11-04 14:40:00,33.15,33.17,33.12,33.12,63800.0,18.9739,18.9854,18.9567,18.9567,63800.0
2005-11-04 14:50:00,33.12,33.18,33.1,33.17,87400.0,18.9567,18.9911,18.9453,18.9854,87400.0
2005-11-04 15:00:00,33.18,33.19,33.13,33.14,61900.0,18.9911,18.9968,18.9625,18.9682,61900.0
2005-11-04 15:10:00,33.16,33.18,33.14,33.18,77300.0,18.9796,18.9911,18.9682,18.9911,77300.0
2005-11-04 15:20:00,33.17,33.19,33.14,33.16,49900.0,18.9854,18.9968,18.9682,18.9796,49900.0
2005-11-04 15:30:00,33.16,33.23,33.14,33.22,110000.0,18.9796,19.0197,18.9682,19.014,110000.0
2005-11-04 15:40:00,33.22,33.3,33.22,33.28,175700.0,19.014,19.0598,19.014,19.0483,175700.0
2005-11-04 15:50:00,33.29,33.44,33.28,33.41,553800.0,19.0541,19.1399,19.0483,19.1227,553800.0
2005-11-07 09:30:00,33.25,33.51,33.23,33.47,377000.0,19.0312,19.18,19.0197,19.1571,377000.0
2005-11-07 09:40:00,33.43,33.45,33.29,33.3,117600.0,19.1342,19.1456,19.0541,19.0598,117600.0
2005-11-07 09:50:00,33.3,33.39,33.27,33.35,108300.0,19.0598,19.1113,19.0426,19.0884,108300.0
2005-11-07 10:00:00,33.34,33.39,33.23,33.28,218600.0,19.0827,19.1113,19.0197,19.0483,218600.0
2005-11-07 10:10:00,33.25,33.3,33.25,33.26,362900.0,19.0312,19.0598,19.0312,19.0369,362900.0
2005-11-07 10:20:00,33.27,33.27,33.09,33.19,130700.0,19.0426,19.0426,18.9396,18.9968,130700.0
2005-11-07 10:30:00,33.2,33.29,33.11,33.15,201400.0,19.0025,19.0541,18.951,18.9739,201400.0
2005-11-07 10:40:00,33.14,33.2,33.1,33.2,173500.0,18.9682,19.0025,18.9453,19.0025,173500.0
2005-11-07 10:50:00,33.21,33.3,33.2,33.27,159300.0,19.0083,19.0598,19.0025,19.0426,159300.0
2005-11-07 11:00:00,33.26,33.26,33.16,33.19,204300.0,19.0369,19.0369,18.9796,18.9968,204300.0
2005-11-07 11:10:00,33.2,33.21,33.14,33.16,127300.0,19.0025,19.0083,18.9682,18.9796,127300.0
2005-11-07 11:20:00,33.17,33.22,33.13,33.18,105400.0,18.9854,19.014,18.9625,18.9911,105400.0
2005-11-07 11:30:00,33.19,33.26,33.18,33.25,100100.0,18.9968,19.0369,18.9911,19.0312,100100.0
2005-11-07 11:40:00,33.25,33.31,33.21,33.3,94300.0,19.0312,19.0655,19.0083,19.0598,94300.0
2005-11-07 11:50:00,33.3,33.33,33.28,33.31,90400.0,19.0598,19.0769,19.0483,19.0655,90400.0
2005-11-07 12:00:00,33.32,33.32,33.23,33.24,68300.0,19.0712,19.0712,19.0197,19.0254,68300.0
2005-11-07 12:10:00,33.24,33.3,33.21,33.3,86400.0,19.0254,19.0598,19.0083,19.0598,86400.0
2005-11-07 12:20:00,33.3,33.39,33.29,33.36,141700.0,19.0598,19.1113,19.0541,19.0941,141700.0
2005-11-07 12:30:00,33.37,33.52,33.35,33.52,404000.0,19.0998,19.1857,19.0884,19.1857,404000.0
2005-11-07 12:40:00,33.52,33.59,33.5,33.57,215000.0,19.1857,19.2258,19.1742,19.2143,215000.0
2005-11-07 12:50:00,33.57,33.66,33.56,33.64,141500.0,19.2143,19.2658,19.2086,19.2544,141500.0
2005-11-07 13:00:00,33.64,33.81,33.63,33.79,363800.0,19.2544,19.3517,19.2487,19.3402,363800.0
2005-11-07 13:10:00,33.79,33.8,33.61,33.64,198200.0,19.3402,19.346,19.2372,19.2544,198200.0
2005-11-07 13:20:00,33.64,33.68,33.62,33.68,119200.0,19.2544,19.2773,19.2429,19.2773,119200.0
2005-11-07 13:30:00,33.68,33.71,33.66,33.7,187200.0,19.2773,19.2944,19.2658,19.2887,187200.0
2005-11-07 13:40:00,33.7,33.74,33.65,33.72,107500.0,19.2887,19.3116,19.2601,19.3002,107500.0
2005-11-07 13:50:00,33.72,33.75,33.71,33.72,113200.0,19.3002,19.3173,19.2944,19.3002,113200.0
2005-11-07 14:00:00,33.73,33.74,33.68,33.73,138300.0,19.3059,19.3116,19.2773,19.3059,138300.0
2005-11-07 14:10:00,33.73,33.76,33.72,33.75,179000.0,19.3059,19.3231,19.3002,19.3173,179000.0
2005-11-07 14:20:00,33.76,33.76,33.68,33.69,310300.0,19.3231,19.3231,19.2773,19.283,310300.0
2005-11-07 14:30:00,33.7,33.71,33.68,33.69,80400.0,19.2887,19.2944,19.2773,19.283,80400.0
2005-11-07 14:40:00,33.7,33.76,33.69,33.74,162000.0,19.2887,19.3231,19.283,19.3116,162000.0
2005-11-07 14:50:00,33.74,33.78,33.73,33.74,93200.0,19.3116,19.3345,19.3059,19.3116,93200.0
2005-11-07 15:00:00,33.74,33.74,33.67,33.69,135900.0,19.3116,19.3116,19.2715,19.283,135900.0
2005-11-07 15:10:00,33.69,33.73,33.66,33.69,272800.0,19.283,19.3059,19.2658,19.283,272800.0
2005-11-07 15:20:00,33.7,33.74,33.66,33.66,281900.0,19.2887,19.3116,19.2658,19.2658,281900.0
2005-11-07 15:30:00,33.66,33.67,33.62,33.65,150900.0,19.2658,19.2715,19.2429,19.2601,150900.0
2005-11-07 15:40:00,33.66,33.77,33.65,33.76,292000.0,19.2658,19.3288,19.2601,19.3231,292000.0
2005-11-07 15:50:00,33.76,33.77,33.64,33.66,415200.0,19.3231,19.3288,19.2544,19.2658,415200.0
2005-11-08 09:30:00,33.7,33.79,33.49,33.54,563200.0,19.2887,19.3402,19.1685,19.1971,563200.0
2005-11-08 09:40:00,33.54,33.57,33.33,33.51,452000.0,19.1971,19.2143,19.0769,19.18,452000.0
2005-11-08 09:50:00,33.5,33.75,33.5,33.75,377100.0,19.1742,19.3173,19.1742,19.3173,377100.0
2005-11-08 10:00:00,33.75,33.86,33.73,33.86,405400.0,19.3173,19.3803,19.3059,19.3803,405400.0
2005-11-08 10:10:00,33.86,33.98,33.86,33.95,421100.0,19.3803,19.449,19.3803,19.4318,421100.0
2005-11-08 10:20:00,33.94,33.95,33.89,33.94,233900.0,19.4261,19.4318,19.3975,19.4261,233900.0
2005-11-08 10:30:00,33.95,34.04,33.94,34.03,520600.0,19.4318,19.4833,19.4261,19.4776,520600.0
2005-11-08 10:40:00,34.04,34.05,33.84,33.88,241100.0,19.4833,19.489,19.3689,19.3917,241100.0
2005-11-08 10:50:00,33.88,33.89,33.7,33.83,186900.0,19.3917,19.3975,19.2887,19.3631,186900.0
2005-11-08 11:00:00,33.84,33.84,33.63,33.7,207400.0,19.3689,19.3689,19.2487,19.2887,207400.0
2005-11-08 11:10:00,33.7,33.87,33.69,33.84,233200.0,19.2887,19.386,19.283,19.3689,233200.0
2005-11-08 11:20:00,33.83,33.86,33.78,33.79,152600.0,19.3631,19.3803,19.3345,19.3402,152600.0
2005-11-08 11:30:00,33.79,33.82,33.66,33.68,178800.0,19.3402,19.3574,19.2658,19.2773,178800.0
2005-11-08 11:40:00,33.64,33.8,33.64,33.8,166500.0,19.2544,19.346,19.2544,19.346,166500.0
2005-11-08 11:50:00,33.79,33.82,33.74,33.76,107900.0,19.3402,19.3574,19.3116,19.3231,107900.0
2005-11-08 12:00:00,33.75,33.76,33.65,33.71,80700.0,19.3173,19.3231,19.2601,19.2944,80700.0
2005-11-08 12:10:00,33.72,33.74,33.67,33.7,69300.0,19.3002,19.3116,19.2715,19.2887,69300.0
2005-11-08 12:20:00,33.71,33.77,33.7,33.77,92200.0,19.2944,19.3288,19.2887,19.3288,92200.0
2005-11-08 12:30:00,33.77,33.78,33.67,33.7,78400.0,19.3288,19.3345,19.2715,19.2887,78400.0
2005-11-08 12:40:00,33.7,33.71,33.66,33.67,68300.0,19.2887,19.2944,19.2658,19.2715,68300.0
2005-11-08 12:50:00,33.67,33.74,33.67,33.73,79700.0,19.2715,19.3116,19.2715,19.3059,79700.0
2005-11-08 13:00:00,33.74,33.77,33.73,33.77,110300.0,19.3116,19.3288,19.3059,19.3288,110300.0
2005-11-08 13:10:00,33.77,33.84,33.77,33.83,115000.0,19.3288,19.3689,19.3288,19.3631,115000.0
2005-11-08 13:20:00,33.84,33.87,33.82,33.87,88800.0,19.3689,19.386,19.3574,19.386,88800.0
2005-11-08 13:30:00,33.87,33.9,33.85,33.86,165200.0,19.386,19.4032,19.3746,19.3803,165200.0
2005-11-08 13:40:00,33.86,33.87,33.83,33.85,96600.0,19.3803,19.386,19.3631,19.3746,96600.0
2005-11-08 13:50:00,33.85,33.86,33.81,33.85,116400.0,19.3746,19.3803,19.3517,19.3746,116400.0
2005-11-08 14:00:00,33.85,33.9,33.85,33.9,119300.0,19.3746,19.4032,19.3746,19.4032,119300.0
2005-11-08 14:10:00,33.89,33.91,33.88,33.91,137400.0,19.3975,19.4089,19.3917,19.4089,137400.0
2005-11-08 14:20:00,33.91,33.91,33.87,33.89,114500.0,19.4089,19.4089,19.386,19.3975,114500.0
2005-11-08 14:30:00,33.88,33.92,33.81,33.85,312000.0,19.3917,19.4146,19.3517,19.3746,312000.0
2005-11-08 14:40:00,33.84,33.87,33.81,33.87,81900.0,19.3689,19.386,19.3517,19.386,81900.0
2005-11-08 14:50:00,33.87,33.97,33.86,33.94,184900.0,19.386,19.4433,19.3803,19.4261,184900.0
2005-11-08 15:00:00,33.95,33.96,33.91,33.96,210900.0,19.4318,19.4375,19.4089,19.4375,210900.0
2005-11-08 15:10:00,33.95,34.0,33.94,33.99,361400.0,19.4318,19.4604,19.4261,19.4547,361400.0
2005-11-08 15:20:00,34.0,34.05,34.0,34.01,316800.0,19.4604,19.489,19.4604,19.4662,316800.0
2005-11-08 15:30:00,34.01,34.02,33.93,33.98,275000.0,19.4662,19.4719,19.4204,19.449,275000.0
2005-11-08 15:40:00,33.98,33.99,33.94,33.97,308800.0,19.449,19.4547,19.4261,19.4433,308800.0
2005-11-08 15:50:00,33.97,34.0,33.92,33.99,793600.0,19.4433,19.4604,19.4146,19.4547,793600.0
2005-11-09 09:30:00,34.0,34.18,34.0,34.0,476000.0,19.4604,19.5635,19.4604,19.4604,476000.0
2005-11-09 09:40:00,34.0,34.06,33.95,34.0,244800.0,19.4604,19.4948,19.4318,19.4604,244800.0
2005-11-09 09:50:00,34.0,34.0,33.78,33.83,241000.0,19.4604,19.4604,19.3345,19.3631,241000.0
2005-11-09 10:00:00,33.84,33.9,33.8,33.9,276600.0,19.3689,19.4032,19.346,19.4032,276600.0
2005-11-09 10:10:00,33.88,33.94,33.86,33.89,139800.0,19.3917,19.4261,19.3803,19.3975,139800.0
2005-11-09 10:20:00,33.9,33.92,33.85,33.85,139700.0,19.4032,19.4146,19.3746,19.3746,139700.0
2005-11-09 10:30:00,33.84,33.89,33.82,33.83,152500.0,19.3689,19.3975,19.3574,19.3631,152500.0
2005-11-09 10:40:00,33.83,33.9,33.82,33.88,115800.0,19.3631,19.4032,19.3574,19.3917,115800.0
2005-11-09 10:50:00,33.87,33.9,33.85,33.85,73400.0,19.386,19.4032,19.3746,19.3746,73400.0
2005-11-09 11:00:00,33.85,33.85,33.8,33.83,99700.0,19.3746,19.3746,19.346,19.3631,99700.0
2005-11-09 11:10:00,33.82,33.82,33.71,33.73,133300.0,19.3574,19.3574,19.2944,19.3059,133300.0
2005-11-09 11:20:00,33.73,33.73,33.58,33.59,105100.0,19.3059,19.3059,19.22,19.2258,105100.0
2005-11-09 11:30:00,33.58,33.6,33.55,33.59,141900.0,19.22,19.2315,19.2029,19.2258,141900.0
2005-11-09 11:40:00,33.59,33.59,33.47,33.54,166200.0,19.2258,19.2258,19.1571,19.1971,166200.0
2005-11-09 11:50:00,33.54,33.63,33.54,33.6,76200.0,19.1971,19.2487,19.1971,19.2315,76200.0
2005-11-09 12:00:00,33.6,33.65,33.51,33.54,107900.0,19.2315,19.2601,19.18,19.1971,107900.0
2005-11-09 12:10:00,33.54,33.58,33.5,33.58,78800.0,19.1971,19.22,19.1742,19.22,78800.0
2005-11-09 12:20:00,33.58,33.79,33.58,33.73,138500.0,19.22,19.3402,19.22,19.3059,138500.0
2005-11-09 12:30:00,33.72,33.76,33.69,33.76,61100.0,19.3002,19.3231,19.283,19.3231,61100.0
2005-11-09 12:40:00,33.77,33.84,33.75,33.84,89500.0,19.3288,19.3689,19.3173,19.3689,89500.0
2005-11-09 12:50:00,33.84,33.87,33.64,33.64,192400.0,19.3689,19.386,19.2544,19.2544,192400.0
2005-11-09 13:00:00,33.64,33.75,33.64,33.69,102600.0,19.2544,19.3173,19.2544,19.283,102600.0
2005-11-09 13:10:00,33.69,33.7,33.58,33.59,108500.0,19.283,19.2887,19.22,19.2258,108500.0
2005-11-09 13:20:00,33.59,33.67,33.58,33.62,68500.0,19.2258,19.2715,19.22,19.2429,68500.0
2005-11-09 13:30:00,33.61,33.66,33.61,33.65,89100.0,19.2372,19.2658,19.2372,19.2601,89100.0
2005-11-09 13:40:00,33.65,33.71,33.64,33.71,54500.0,19.2601,19.2944,19.2544,19.2944,54500.0
2005-11-09 13:50:00,33.71,33.71,33.59,33.64,102400.0,19.2944,19.2944,19.2258,19.2544,102400.0
2005-11-09 14:00:00,33.63,33.64,33.52,33.56,87600.0,19.2487,19.2544,19.1857,19.2086,87600.0
2005-11-09 14:10:00,33.55,33.58,33.53,33.54,93800.0,19.2029,19.22,19.1914,19.1971,93800.0
2005-11-09 14:20:00,33.54,33.55,33.46,33.47,135400.0,19.1971,19.2029,19.1514,19.1571,135400.0
2005-11-09 14:30:00,33.47,33.59,33.46,33.58,127200.0,19.1571,19.2258,19.1514,19.22,127200.0
2005-11-09 14:40:00,33.57,33.59,33.55,33.55,79300.0,19.2143,19.2258,19.2029,19.2029,79300.0
2005-11-09 14:50:00,33.55,33.56,33.46,33.47,112100.0,19.2029,19.2086,19.1514,19.1571,112100.0
2005-11-09 15:00:00,33.47,33.48,33.44,33.45,177000.0,19.1571,19.1628,19.1399,19.1456,177000.0
2005-11-09 15:10:00,33.46,33.51,33.4,33.5,181700.0,19.1514,19.18,19.117,19.1742,181700.0
2005-11-09 15:20:00,33.49,33.51,33.45,33.46,122100.0,19.1685,19.18,19.1456,19.1514,122100.0
2005-11-09 15:30:00,33.45,33.48,33.42,33.43,280500.0,19.1456,19.1628,19.1285,19.1342,280500.0
2005-11-09 15:40:00,33.42,33.43,33.29,33.3,435000.0,19.1285,19.1342,19.0541,19.0598,435000.0
2005-11-09 15:50:00,33.3,33.4,33.28,33.35,507200.0,19.0598,19.117,19.0483,19.0884,507200.0
2005-11-10 09:30:00,32.95,33.14,32.87,33.06,485000.0,19.2397,19.3506,19.193,19.3039,485000.0
2005-11-10 09:40:00,33.06,33.15,32.99,32.99,461300.0,19.3039,19.3565,19.2631,19.2631,461300.0
2005-11-10 09:50:00,33.0,33.01,32.91,32.94,184800.0,19.2689,19.2747,19.2163,19.2339,184800.0
2005-11-10 10:00:00,32.95,33.07,32.94,33.02,243700.0,19.2397,19.3098,19.2339,19.2806,243700.0
2005-11-10 10:10:00,33.03,33.03,32.76,32.85,286400.0,19.2864,19.2864,19.1288,19.1813,286400.0
2005-11-10 10:20:00,32.85,32.88,32.74,32.83,171400.0,19.1813,19.1988,19.1171,19.1696,171400.0
2005-11-10 10:30:00,32.83,32.88,32.78,32.88,172100.0,19.1696,19.1988,19.1404,19.1988,172100.0
2005-11-10 10:40:00,32.88,32.96,32.88,32.92,150100.0,19.1988,19.2455,19.1988,19.2222,150100.0
2005-11-10 10:50:00,32.92,32.95,32.79,32.8,138900.0,19.2222,19.2397,19.1463,19.1521,138900.0
2005-11-10 11:00:00,32.8,32.83,32.77,32.79,133800.0,19.1521,19.1696,19.1346,19.1463,133800.0
2005-11-10 11:10:00,32.78,32.78,32.74,32.75,143600.0,19.1404,19.1404,19.1171,19.1229,143600.0
2005-11-10 11:20:00,32.76,32.81,32.76,32.8,74300.0,19.1288,19.158,19.1288,19.1521,74300.0
2005-11-10 11:30:00,32.79,32.8,32.72,32.73,83800.0,19.1463,19.1521,19.1054,19.1112,83800.0
2005-11-10 11:40:00,32.73,32.77,32.71,32.75,58300.0,19.1112,19.1346,19.0996,19.1229,58300.0
2005-11-10 11:50:00,32.75,32.87,32.75,32.86,110000.0,19.1229,19.193,19.1229,19.1871,110000.0
2005-11-10 12:00:00,32.86,32.88,32.78,32.88,72000.0,19.1871,19.1988,19.1404,19.1988,72000.0
2005-11-10 12:10:00,32.88,32.93,32.88,32.9,89500.0,19.1988,19.228,19.1988,19.2105,89500.0
2005-11-10 12:20:00,32.9,32.98,32.89,32.95,106100.0,19.2105,19.2572,19.2047,19.2397,106100.0
2005-11-10 12:30:00,32.95,33.0,32.93,32.93,133500.0,19.2397,19.2689,19.228,19.228,133500.0
2005-11-10 12:40:00,32.94,32.96,32.93,32.96,31300.0,19.2339,19.2455,19.228,19.2455,31300.0
2005-11-10 12:50:00,32.95,32.99,32.92,32.99,42900.0,19.2397,19.2631,19.2222,19.2631,42900.0
2005-11-10 13:00:00,32.99,33.04,32.97,33.0,140800.0,19.2631,19.2923,19.2514,19.2689,140800.0
2005-11-10 13:10:00,32.99,33.05,32.95,33.02,113900.0,19.2631,19.2981,19.2397,19.2806,113900.0
2005-11-10 13:20:00,33.02,33.14,33.02,33.06,141200.0,19.2806,19.3506,19.2806,19.3039,141200.0
2005-11-10 13:30:00,33.05,33.11,32.99,33.05,124500.0,19.2981,19.3331,19.2631,19.2981,124500.0
2005-11-10 13:40:00,33.06,33.1,32.98,32.99,160100.0,19.3039,19.3273,19.2572,19.2631,160100.0
2005-11-10 13:50:00,32.99,33.1,32.88,33.08,223500.0,19.2631,19.3273,19.1988,19.3156,223500.0
2005-11-10 14:00:00,33.08,33.12,32.98,33.0,114500.0,19.3156,19.339,19.2572,19.2689,114500.0
2005-11-10 14:10:00,33.0,33.01,32.94,32.94,80200.0,19.2689,19.2747,19.2339,19.2339,80200.0
2005-11-10 14:20:00,32.94,33.0,32.93,33.0,150900.0,19.2339,19.2689,19.228,19.2689,150900.0
2005-11-10 14:30:00,32.99,33.01,32.96,32.98,88200.0,19.2631,19.2747,19.2455,19.2572,88200.0
2005-11-10 14:40:00,32.98,32.98,32.95,32.97,74600.0,19.2572,19.2572,19.2397,19.2514,74600.0
2005-11-10 14:50:00,32.98,33.1,32.97,33.04,169500.0,19.2572,19.3273,19.2514,19.2923,169500.0
2005-11-10 15:00:00,33.05,33.1,33.05,33.1,181900.0,19.2981,19.3273,19.2981,19.3273,181900.0
2005-11-10 15:10:00,33.09,33.1,33.02,33.06,192700.0,19.3214,19.3273,19.2806,19.3039,192700.0
2005-11-10 15:20:00,33.07,33.09,33.03,33.05,107400.0,19.3098,19.3214,19.2864,19.2981,107400.0
2005-11-10 15:30:00,33.05,33.2,33.04,33.19,198100.0,19.2981,19.3857,19.2923,19.3798,198100.0
2005-11-10 15:40:00,33.19,33.24,33.17,33.21,310800.0,19.3798,19.409,19.3682,19.3915,310800.0
2005-11-10 15:50:00,33.21,33.28,33.2,33.23,351000.0,19.3915,19.4324,19.3857,19.4032,351000.0
2005-11-11 09:30:00,33.35,33.35,33.06,33.14,228200.0,19.4733,19.4733,19.3039,19.3506,228200.0
2005-11-11 09:40:00,33.14,33.17,33.03,33.16,265100.0,19.3506,19.3682,19.2864,19.3623,265100.0
2005-11-11 09:50:00,33.16,33.36,33.16,33.36,238900.0,19.3623,19.4791,19.3623,19.4791,238900.0
2005-11-11 10:00:00,33.35,33.4,33.27,33.3,259700.0,19.4733,19.5025,19.4265,19.4441,259700.0
2005-11-11 10:10:00,33.27,33.47,33.27,33.46,253800.0,19.4265,19.5433,19.4265,19.5375,253800.0
2005-11-11 10:20:00,33.46,33.56,33.45,33.55,201800.0,19.5375,19.5959,19.5317,19.59,201800.0
2005-11-11 10:30:00,33.56,33.69,33.55,33.57,175600.0,19.5959,19.6718,19.59,19.6017,175600.0
2005-11-11 10:40:00,33.57,33.57,33.43,33.47,117400.0,19.6017,19.6017,19.52,19.5433,117400.0
2005-11-11 10:50:00,33.45,33.54,33.45,33.53,145500.0,19.5317,19.5842,19.5317,19.5784,145500.0
2005-11-11 11:00:00,33.53,33.7,33.53,33.7,169800.0,19.5784,19.6776,19.5784,19.6776,169800.0
2005-11-11 11:10:00,33.71,33.8,33.65,33.74,325100.0,19.6835,19.736,19.6484,19.701,325100.0
2005-11-11 11:20:00,33.75,33.8,33.7,33.75,196400.0,19.7068,19.736,19.6776,19.7068,196400.0
2005-11-11 11:30:00,33.74,33.76,33.71,33.73,120700.0,19.701,19.7127,19.6835,19.6951,120700.0
2005-11-11 11:40:00,33.73,33.76,33.71,33.74,159100.0,19.6951,19.7127,19.6835,19.701,159100.0
2005-11-11 11:50:00,33.74,33.77,33.69,33.69,156800.0,19.701,19.7185,19.6718,19.6718,156800.0
2005-11-11 12:00:00,33.69,33.69,33.63,33.67,60400.0,19.6718,19.6718,19.6368,19.6601,60400.0
2005-11-11 12:10:00,33.67,33.67,33.6,33.61,68100.0,19.6601,19.6601,19.6192,19.6251,68100.0
2005-11-11 12:20:00,33.62,33.62,33.61,33.62,70100.0,19.6309,19.6309,19.6251,19.6309,70100.0
2005-11-11 12:30:00,33.62,33.7,33.61,33.7,101800.0,19.6309,19.6776,19.6251,19.6776,101800.0
2005-11-11 12:40:00,33.7,33.77,33.69,33.76,124000.0,19.6776,19.7185,19.6718,19.7127,124000.0
2005-11-11 12:50:00,33.76,33.79,33.71,33.73,118500.0,19.7127,19.7302,19.6835,19.6951,118500.0
2005-11-11 13:00:00,33.73,33.74,33.64,33.64,141000.0,19.6951,19.701,19.6426,19.6426,141000.0
2005-11-11 13:10:00,33.65,33.67,33.64,33.67,48000.0,19.6484,19.6601,19.6426,19.6601,48000.0
2005-11-11 13:20:00,33.67,33.67,33.64,33.65,45300.0,19.6601,19.6601,19.6426,19.6484,45300.0
2005-11-11 13:30:00,33.66,33.69,33.64,33.67,53500.0,19.6543,19.6718,19.6426,19.6601,53500.0
2005-11-11 13:40:00,33.67,33.69,33.64,33.65,76000.0,19.6601,19.6718,19.6426,19.6484,76000.0
2005-11-11 13:50:00,33.64,33.65,33.59,33.6,49200.0,19.6426,19.6484,19.6134,19.6192,49200.0
2005-11-11 14:00:00,33.59,33.64,33.56,33.64,111800.0,19.6134,19.6426,19.5959,19.6426,111800.0
2005-11-11 14:10:00,33.65,33.66,33.63,33.65,94100.0,19.6484,19.6543,19.6368,19.6484,94100.0
2005-11-11 14:20:00,33.65,33.77,33.65,33.77,163500.0,19.6484,19.7185,19.6484,19.7185,163500.0
2005-11-11 14:30:00,33.77,33.86,33.76,33.86,174200.0,19.7185,19.7711,19.7127,19.7711,174200.0
2005-11-11 14:40:00,33.85,33.89,33.84,33.89,173200.0,19.7652,19.7886,19.7594,19.7886,173200.0
2005-11-11 14:50:00,33.88,33.89,33.79,33.8,149200.0,19.7827,19.7886,19.7302,19.736,149200.0
2005-11-11 15:00:00,33.79,33.8,33.74,33.74,96200.0,19.7302,19.736,19.701,19.701,96200.0
2005-11-11 15:10:00,33.74,33.76,33.72,33.75,133600.0,19.701,19.7127,19.6893,19.7068,133600.0
2005-11-11 15:20:00,33.75,33.77,33.71,33.75,146100.0,19.7068,19.7185,19.6835,19.7068,146100.0
2005-11-11 15:30:00,33.74,33.79,33.74,33.77,298200.0,19.701,19.7302,19.701,19.7185,298200.0
2005-11-11 15:40:00,33.77,33.82,33.76,33.82,386200.0,19.7185,19.7477,19.7127,19.7477,386200.0
2005-11-11 15:50:00,33.82,33.84,33.8,33.8,375700.0,19.7477,19.7594,19.736,19.736,375700.0
2005-11-14 09:30:00,33.8,33.97,33.75,33.95,271500.0,19.736,19.8353,19.7068,19.8236,271500.0
2005-11-14 09:40:00,33.94,34.07,33.9,34.05,258400.0,19.8178,19.8937,19.7944,19.882,258400.0
2005-11-14 09:50:00,34.04,34.13,33.95,34.0,326100.0,19.8762,19.9287,19.8236,19.8528,326100.0
2005-11-14 10:00:00,34.0,34.12,33.98,34.12,279600.0,19.8528,19.9229,19.8411,19.9229,279600.0
2005-11-14 10:10:00,34.11,34.25,34.09,34.21,415100.0,19.917,19.9988,19.9054,19.9754,415100.0
2005-11-14 10:20:00,34.21,34.22,34.06,34.14,232200.0,19.9754,19.9813,19.8878,19.9345,232200.0
2005-11-14 10:30:00,34.13,34.19,34.03,34.05,235700.0,19.9287,19.9637,19.8703,19.882,235700.0
2005-11-14 10:40:00,34.04,34.09,34.01,34.01,204100.0,19.8762,19.9054,19.8586,19.8586,204100.0
2005-11-14 10:50:00,34.0,34.06,34.0,34.06,275900.0,19.8528,19.8878,19.8528,19.8878,275900.0
2005-11-14 11:00:00,34.05,34.06,34.05,34.05,251400.0,19.882,19.8878,19.882,19.882,251400.0
2005-11-14 11:10:00,34.05,34.05,33.99,34.02,409700.0,19.882,19.882,19.847,19.8645,409700.0
2005-11-14 11:20:00,34.02,34.08,34.01,34.07,115100.0,19.8645,19.8995,19.8586,19.8937,115100.0
2005-11-14 11:30:00,34.08,34.11,34.05,34.06,196200.0,19.8995,19.917,19.882,19.8878,196200.0
2005-11-14 11:40:00,34.07,34.07,34.04,34.07,110500.0,19.8937,19.8937,19.8762,19.8937,110500.0
2005-11-14 11:50:00,34.07,34.08,34.05,34.06,77300.0,19.8937,19.8995,19.882,19.8878,77300.0
2005-11-14 12:00:00,34.05,34.07,34.04,34.04,315300.0,19.882,19.8937,19.8762,19.8762,315300.0
2005-11-14 12:10:00,34.04,34.04,33.98,34.02,87100.0,19.8762,19.8762,19.8411,19.8645,87100.0
2005-11-14 12:20:00,34.02,34.07,34.02,34.06,101700.0,19.8645,19.8937,19.8645,19.8878,101700.0
2005-11-14 12:30:00,34.07,34.07,34.05,34.06,72500.0,19.8937,19.8937,19.882,19.8878,72500.0
2005-11-14 12:40:00,34.05,34.06,34.05,34.05,79300.0,19.882,19.8878,19.882,19.882,79300.0
2005-11-14 12:50:00,34.05,34.07,34.05,34.05,254100.0,19.882,19.8937,19.882,19.882,254100.0
2005-11-14 13:00:00,34.05,34.05,33.89,33.92,142400.0,19.882,19.882,19.7886,19.8061,142400.0
2005-11-14 13:10:00,33.91,33.95,33.91,33.95,105600.0,19.8002,19.8236,19.8002,19.8236,105600.0
2005-11-14 13:20:00,33.95,34.0,33.95,33.98,186500.0,19.8236,19.8528,19.8236,19.8411,186500.0
2005-11-14 13:30:00,33.98,33.99,33.95,33.96,248500.0,19.8411,19.847,19.8236,19.8294,248500.0
2005-11-14 13:40:00,33.96,33.99,33.93,33.98,79500.0,19.8294,19.847,19.8119,19.8411,79500.0
2005-11-14 13:50:00,33.97,33.98,33.93,33.95,61100.0,19.8353,19.8411,19.8119,19.8236,61100.0
2005-11-14 14:00:00,33.94,33.96,33.9,33.91,85900.0,19.8178,19.8294,19.7944,19.8002,85900.0
2005-11-14 14:10:00,33.91,33.92,33.86,33.87,96700.0,19.8002,19.8061,19.7711,19.7769,96700.0
2005-11-14 14:20:00,33.87,33.91,33.86,33.9,60600.0,19.7769,19.8002,19.7711,19.7944,60600.0
2005-11-14 14:30:00,33.9,33.91,33.88,33.88,82600.0,19.7944,19.8002,19.7827,19.7827,82600.0
2005-11-14 14:40:00,33.88,33.9,33.82,33.82,105500.0,19.7827,19.7944,19.7477,19.7477,105500.0
2005-11-14 14:50:00,33.83,33.87,33.81,33.86,58400.0,19.7535,19.7769,19.7419,19.7711,58400.0
2005-11-14 15:00:00,33.85,33.86,33.82,33.82,87300.0,19.7652,19.7711,19.7477,19.7477,87300.0
2005-11-14 15:10:00,33.82,33.84,33.77,33.83,88100.0,19.7477,19.7594,19.7185,19.7535,88100.0
2005-11-14 15:20:00,33.83,33.86,33.81,33.85,121500.0,19.7535,19.7711,19.7419,19.7652,121500.0
2005-11-14 15:30:00,33.85,34.01,33.84,33.95,141200.0,19.7652,19.8586,19.7594,19.8236,141200.0
2005-11-14 15:40:00,33.95,34.03,33.94,33.98,185400.0,19.8236,19.8703,19.8178,19.8411,185400.0
2005-11-14 15:50:00,33.98,34.02,33.95,33.97,419000.0,19.8411,19.8645,19.8236,19.8353,419000.0
2005-11-15 09:30:00,33.82,33.96,33.52,33.55,318300.0,19.7477,19.8294,19.5725,19.59,318300.0
2005-11-15 09:40:00,33.55,33.56,33.16,33.29,386500.0,19.59,19.5959,19.3623,19.4382,386500.0
2005-11-15 09:50:00,33.29,33.4,33.28,33.3,228600.0,19.4382,19.5025,19.4324,19.4441,228600.0
2005-11-15 10:00:00,33.28,33.69,33.26,33.65,362700.0,19.4324,19.6718,19.4207,19.6484,362700.0
2005-11-15 10:10:00,33.65,33.8,33.62,33.7,415100.0,19.6484,19.736,19.6309,19.6776,415100.0
2005-11-15 10:20:00,33.71,33.95,33.7,33.91,369600.0,19.6835,19.8236,19.6776,19.8002,369600.0
2005-11-15 10:30:00,33.92,33.95,33.7,33.73,310900.0,19.8061,19.8236,19.6776,19.6951,310900.0
2005-11-15 10:40:00,33.73,33.79,33.72,33.74,114800.0,19.6951,19.7302,19.6893,19.701,114800.0
2005-11-15 10:50:00,33.75,33.81,33.7,33.76,115500.0,19.7068,19.7419,19.6776,19.7127,115500.0
2005-11-15 11:00:00,33.76,33.86,33.75,33.85,134900.0,19.7127,19.7711,19.7068,19.7652,134900.0
2005-11-15 11:10:00,33.85,33.85,33.69,33.72,126500.0,19.7652,19.7652,19.6718,19.6893,126500.0
2005-11-15 11:20:00,33.72,33.72,33.63,33.7,262600.0,19.6893,19.6893,19.6368,19.6776,262600.0
2005-11-15 11:30:00,33.7,33.76,33.68,33.74,158400.0,19.6776,19.7127,19.666,19.701,158400.0
2005-11-15 11:40:00,33.75,33.82,33.75,33.8,72100.0,19.7068,19.7477,19.7068,19.736,72100.0
2005-11-15 11:50:00,33.79,33.81,33.74,33.8,121400.0,19.7302,19.7419,19.701,19.736,121400.0
2005-11-15 12:00:00,33.81,34.05,33.81,33.93,310100.0,19.7419,19.882,19.7419,19.8119,310100.0
2005-11-15 12:10:00,33.92,33.99,33.87,33.97,86800.0,19.8061,19.847,19.7769,19.8353,86800.0
2005-11-15 12:20:00,33.99,34.03,33.83,33.96,346700.0,19.847,19.8703,19.7535,19.8294,346700.0
2005-11-15 12:30:00,33.95,33.95,33.69,33.75,207000.0,19.8236,19.8236,19.6718,19.7068,207000.0
2005-11-15 12:40:00,33.75,33.76,33.64,33.75,179700.0,19.7068,19.7127,19.6426,19.7068,179700.0
2005-11-15 12:50:00,33.75,33.78,33.71,33.78,67600.0,19.7068,19.7243,19.6835,19.7243,67600.0
2005-11-15 13:00:00,33.78,33.82,33.75,33.76,85800.0,19.7243,19.7477,19.7068,19.7127,85800.0
2005-11-15 13:10:00,33.76,33.76,33.59,33.68,160100.0,19.7127,19.7127,19.6134,19.666,160100.0
2005-11-15 13:20:00,33.66,33.68,33.6,33.65,64600.0,19.6543,19.666,19.6192,19.6484,64600.0
2005-11-15 13:30:00,33.64,33.72,33.64,33.72,74700.0,19.6426,19.6893,19.6426,19.6893,74700.0
2005-11-15 13:40:00,33.72,33.72,33.56,33.56,101000.0,19.6893,19.6893,19.5959,19.5959,101000.0
2005-11-15 13:50:00,33.56,33.57,33.41,33.47,165800.0,19.5959,19.6017,19.5083,19.5433,165800.0
2005-11-15 14:00:00,33.45,33.45,33.3,33.35,238100.0,19.5317,19.5317,19.4441,19.4733,238100.0
2005-11-15 14:10:00,33.34,33.49,33.33,33.41,271600.0,19.4674,19.555,19.4616,19.5083,271600.0
2005-11-15 14:20:00,33.41,33.46,33.35,33.39,107800.0,19.5083,19.5375,19.4733,19.4966,107800.0
2005-11-15 14:30:00,33.4,33.46,33.39,33.44,91000.0,19.5025,19.5375,19.4966,19.5258,91000.0
2005-11-15 14:40:00,33.44,33.45,33.4,33.42,150900.0,19.5258,19.5317,19.5025,19.5141,150900.0
2005-11-15 14:50:00,33.42,33.42,33.3,33.31,116200.0,19.5141,19.5141,19.4441,19.4499,116200.0
2005-11-15 15:00:00,33.3,33.34,33.28,33.34,298800.0,19.4441,19.4674,19.4324,19.4674,298800.0
2005-11-15 15:10:00,33.34,33.44,33.33,33.38,175400.0,19.4674,19.5258,19.4616,19.4908,175400.0
2005-11-15 15:20:00,33.37,33.45,33.35,33.39,190300.0,19.4849,19.5317,19.4733,19.4966,190300.0
2005-11-15 15:30:00,33.39,33.41,33.32,33.33,88500.0,19.4966,19.5083,19.4557,19.4616,88500.0
2005-11-15 15:40:00,33.32,33.37,33.28,33.28,193400.0,19.4557,19.4849,19.4324,19.4324,193400.0
2005-11-15 15:50:00,33.28,33.34,33.26,33.33,345300.0,19.4324,19.4674,19.4207,19.4616,345300.0
2005-11-16 09:30:00,33.36,33.6,33.18,33.2,294900.0,19.4791,19.6192,19.374,19.3857,294900.0
2005-11-16 09:40:00,33.21,33.36,33.09,33.19,384100.0,19.3915,19.4791,19.3214,19.3798,384100.0
2005-11-16 09:50:00,33.18,33.2,32.99,33.01,270900.0,19.374,19.3857,19.2631,19.2747,270900.0
2005-11-16 10:00:00,32.95,33.03,32.84,33.02,406300.0,19.2397,19.2864,19.1755,19.2806,406300.0
2005-11-16 10:10:00,33.01,33.03,32.87,32.89,145100.0,19.2747,19.2864,19.193,19.2047,145100.0
2005-11-16 10:20:00,32.89,32.98,32.88,32.95,150900.0,19.2047,19.2572,19.1988,19.2397,150900.0
2005-11-16 10:30:00,32.96,32.98,32.92,32.96,134300.0,19.2455,19.2572,19.2222,19.2455,134300.0
2005-11-16 10:40:00,32.95,33.08,32.94,33.04,123400.0,19.2397,19.3156,19.2339,19.2923,123400.0
2005-11-16 10:50:00,33.05,33.19,33.03,33.17,112900.0,19.2981,19.3798,19.2864,19.3682,112900.0
2005-11-16 11:00:00,33.18,33.19,33.11,33.17,309300.0,19.374,19.3798,19.3331,19.3682,309300.0
2005-11-16 11:10:00,33.16,33.16,33.1,33.16,60300.0,19.3623,19.3623,19.3273,19.3623,60300.0
2005-11-16 11:20:00,33.16,33.2,33.14,33.2,57600.0,19.3623,19.3857,19.3506,19.3857,57600.0
2005-11-16 11:30:00,33.19,33.2,33.11,33.15,59000.0,19.3798,19.3857,19.3331,19.3565,59000.0
2005-11-16 11:40:00,33.15,33.17,33.13,33.15,73600.0,19.3565,19.3682,19.3448,19.3565,73600.0
2005-11-16 11:50:00,33.16,33.16,33.01,33.02,55900.0,19.3623,19.3623,19.2747,19.2806,55900.0
2005-11-16 12:00:00,33.02,33.02,32.97,32.99,88300.0,19.2806,19.2806,19.2514,19.2631,88300.0
2005-11-16 12:10:00,33.0,33.02,33.0,33.02,162200.0,19.2689,19.2806,19.2689,19.2806,162200.0
2005-11-16 12:20:00,33.02,33.06,33.02,33.03,43100.0,19.2806,19.3039,19.2806,19.2864,43100.0
2005-11-16 12:30:00,33.03,33.03,32.99,33.01,31300.0,19.2864,19.2864,19.2631,19.2747,31300.0
2005-11-16 12:40:00,33.01,33.05,33.0,33.03,29400.0,19.2747,19.2981,19.2689,19.2864,29400.0
2005-11-16 12:50:00,33.04,33.05,33.0,33.02,20600.0,19.2923,19.2981,19.2689,19.2806,20600.0
2005-11-16 13:00:00,33.02,33.05,32.89,32.93,65800.0,19.2806,19.2981,19.2047,19.228,65800.0
2005-11-16 13:10:00,32.93,32.96,32.92,32.96,27800.0,19.228,19.2455,19.2222,19.2455,27800.0
2005-11-16 13:20:00,32.96,33.02,32.95,33.02,44400.0,19.2455,19.2806,19.2397,19.2806,44400.0
2005-11-16 13:30:00,33.02,33.02,32.98,32.99,41800.0,19.2806,19.2806,19.2572,19.2631,41800.0
2005-11-16 13:40:00,32.98,32.98,32.94,32.98,34400.0,19.2572,19.2572,19.2339,19.2572,34400.0
2005-11-16 13:50:00,32.99,33.04,32.98,32.99,60600.0,19.2631,19.2923,19.2572,19.2631,60600.0
2005-11-16 14:00:00,32.99,33.03,32.97,32.99,57900.0,19.2631,19.2864,19.2514,19.2631,57900.0
2005-11-16 14:10:00,32.99,33.02,32.97,32.98,41100.0,19.2631,19.2806,19.2514,19.2572,41100.0
2005-11-16 14:20:00,32.98,33.02,32.97,33.0,87500.0,19.2572,19.2806,19.2514,19.2689,87500.0
2005-11-16 14:30:00,33.0,33.0,32.89,32.93,56300.0,19.2689,19.2689,19.2047,19.228,56300.0
2005-11-16 14:40:00,32.93,32.99,32.93,32.98,93900.0,19.228,19.2631,19.228,19.2572,93900.0
2005-11-16 14:50:00,32.98,32.98,32.92,32.94,342400.0,19.2572,19.2572,19.2222,19.2339,342400.0
2005-11-16 15:00:00,32.95,32.97,32.93,32.93,113700.0,19.2397,19.2514,19.228,19.228,113700.0
2005-11-16 15:10:00,32.94,32.94,32.87,32.89,124000.0,19.2339,19.2339,19.193,19.2047,124000.0
2005-11-16 15:20:00,32.89,32.9,32.73,32.81,261100.0,19.2047,19.2105,19.1112,19.158,261100.0
2005-11-16 15:30:00,32.81,32.83,32.74,32.77,164400.0,19.158,19.1696,19.1171,19.1346,164400.0
2005-11-16 15:40:00,32.77,32.82,32.76,32.78,307900.0,19.1346,19.1638,19.1288,19.1404,307900.0
2005-11-16 15:50:00,32.78,32.86,32.73,32.84,1067900.0,19.1404,19.1871,19.1112,19.1755,1067900.0
2005-11-17 09:30:00,33.08,33.19,33.05,33.16,328300.0,19.3156,19.3798,19.2981,19.3623,328300.0
2005-11-17 09:40:00,33.17,33.36,33.15,33.16,201900.0,19.3682,19.4791,19.3565,19.3623,201900.0
2005-11-17 09:50:00,33.17,33.17,32.97,32.99,225700.0,19.3682,19.3682,19.2514,19.2631,225700.0
2005-11-17 10:00:00,32.99,33.01,32.95,32.99,171800.0,19.2631,19.2747,19.2397,19.2631,171800.0
2005-11-17 10:10:00,32.98,33.02,32.93,32.95,322100.0,19.2572,19.2806,19.228,19.2397,322100.0
2005-11-17 10:20:00,32.95,33.04,32.94,33.0,100100.0,19.2397,19.2923,19.2339,19.2689,100100.0
2005-11-17 10:30:00,33.0,33.04,32.99,33.04,116900.0,19.2689,19.2923,19.2631,19.2923,116900.0
2005-11-17 10:40:00,33.04,33.05,32.96,32.96,80900.0,19.2923,19.2981,19.2455,19.2455,80900.0
2005-11-17 10:50:00,32.97,33.01,32.94,32.96,105100.0,19.2514,19.2747,19.2339,19.2455,105100.0
2005-11-17 11:00:00,32.95,32.95,32.88,32.94,74400.0,19.2397,19.2397,19.1988,19.2339,74400.0
2005-11-17 11:10:00,32.94,33.01,32.94,33.0,158100.0,19.2339,19.2747,19.2339,19.2689,158100.0
2005-11-17 11:20:00,33.0,33.03,32.98,33.03,106000.0,19.2689,19.2864,19.2572,19.2864,106000.0
2005-11-17 11:30:00,33.03,33.07,33.02,33.07,89400.0,19.2864,19.3098,19.2806,19.3098,89400.0
2005-11-17 11:40:00,33.07,33.09,33.05,33.05,77800.0,19.3098,19.3214,19.2981,19.2981,77800.0
2005-11-17 11:50:00,33.06,33.06,32.99,32.99,89200.0,19.3039,19.3039,19.2631,19.2631,89200.0
2005-11-17 12:00:00,33.0,33.03,32.97,33.01,92000.0,19.2689,19.2864,19.2514,19.2747,92000.0
2005-11-17 12:10:00,33.02,33.03,32.99,32.99,41300.0,19.2806,19.2864,19.2631,19.2631,41300.0
2005-11-17 12:20:00,32.99,33.07,32.99,33.05,108200.0,19.2631,19.3098,19.2631,19.2981,108200.0
2005-11-17 12:30:00,33.05,33.05,32.99,33.03,61900.0,19.2981,19.2981,19.2631,19.2864,61900.0
2005-11-17 12:40:00,33.03,33.04,32.98,32.99,34900.0,19.2864,19.2923,19.2572,19.2631,34900.0
2005-11-17 12:50:00,32.99,33.04,32.98,33.0,70900.0,19.2631,19.2923,19.2572,19.2689,70900.0
2005-11-17 13:00:00,33.01,33.03,33.0,33.0,58400.0,19.2747,19.2864,19.2689,19.2689,58400.0
2005-11-17 13:10:00,33.0,33.04,33.0,33.04,70800.0,19.2689,19.2923,19.2689,19.2923,70800.0
2005-11-17 13:20:00,33.04,33.05,32.99,32.99,54100.0,19.2923,19.2981,19.2631,19.2631,54100.0
2005-11-17 13:30:00,32.99,33.03,32.98,33.01,110500.0,19.2631,19.2864,19.2572,19.2747,110500.0
2005-11-17 13:40:00,33.01,33.02,32.99,32.99,53000.0,19.2747,19.2806,19.2631,19.2631,53000.0
2005-11-17 13:50:00,33.0,33.03,32.98,32.99,87100.0,19.2689,19.2864,19.2572,19.2631,87100.0
2005-11-17 14:00:00,32.99,33.01,32.98,33.01,109400.0,19.2631,19.2747,19.2572,19.2747,109400.0
2005-11-17 14:10:00,33.01,33.05,33.0,33.03,77300.0,19.2747,19.2981,19.2689,19.2864,77300.0
2005-11-17 14:20:00,33.04,33.12,33.03,33.1,223800.0,19.2923,19.339,19.2864,19.3273,223800.0
2005-11-17 14:30:00,33.1,33.16,33.1,33.12,211300.0,19.3273,19.3623,19.3273,19.339,211300.0
2005-11-17 14:40:00,33.12,33.15,33.05,33.15,115500.0,19.339,19.3565,19.2981,19.3565,115500.0
2005-11-17 14:50:00,33.14,33.17,33.12,33.15,184800.0,19.3506,19.3682,19.339,19.3565,184800.0
2005-11-17 15:00:00,33.15,33.18,33.13,33.16,376100.0,19.3565,19.374,19.3448,19.3623,376100.0
2005-11-17 15:10:00,33.17,33.25,33.16,33.23,177900.0,19.3682,19.4149,19.3623,19.4032,177900.0
2005-11-17 15:20:00,33.23,33.24,33.16,33.17,135700.0,19.4032,19.409,19.3623,19.3682,135700.0
2005-11-17 15:30:00,33.17,33.19,33.16,33.17,123100.0,19.3682,19.3798,19.3623,19.3682,123100.0
2005-11-17 15:40:00,33.18,33.27,33.18,33.24,240900.0,19.374,19.4265,19.374,19.409,240900.0
2005-11-17 15:50:00,33.25,33.25,33.14,33.16,384500.0,19.4149,19.4149,19.3506,19.3623,384500.0
2005-11-18 09:30:00,33.55,33.55,33.0,33.08,1289200.0,19.59,19.59,19.2689,19.3156,1289200.0
2005-11-18 09:40:00,33.04,33.11,33.02,33.1,355000.0,19.2923,19.3331,19.2806,19.3273,355000.0
2005-11-18 09:50:00,33.09,33.25,33.09,33.24,239100.0,19.3214,19.4149,19.3214,19.409,239100.0
2005-11-18 10:00:00,33.24,33.3,33.21,33.28,263800.0,19.409,19.4441,19.3915,19.4324,263800.0
2005-11-18 10:10:00,33.28,33.4,33.28,33.4,201900.0,19.4324,19.5025,19.4324,19.5025,201900.0
2005-11-18 10:20:00,33.4,33.49,33.39,33.45,138400.0,19.5025,19.555,19.4966,19.5317,138400.0
2005-11-18 10:30:00,33.45,33.45,33.32,33.42,205100.0,19.5317,19.5317,19.4557,19.5141,205100.0
2005-11-18 10:40:00,33.42,33.42,33.22,33.25,105400.0,19.5141,19.5141,19.3974,19.4149,105400.0
2005-11-18 10:50:00,33.24,33.35,33.23,33.24,77100.0,19.409,19.4733,19.4032,19.409,77100.0
2005-11-18 11:00:00,33.24,33.24,33.19,33.2,89600.0,19.409,19.409,19.3798,19.3857,89600.0
2005-11-18 11:10:00,33.2,33.36,33.2,33.33,153900.0,19.3857,19.4791,19.3857,19.4616,153900.0
2005-11-18 11:20:00,33.33,33.38,33.3,33.34,67500.0,19.4616,19.4908,19.4441,19.4674,67500.0
2005-11-18 11:30:00,33.33,33.35,33.21,33.28,93400.0,19.4616,19.4733,19.3915,19.4324,93400.0
2005-11-18 11:40:00,33.28,33.31,33.25,33.28,88000.0,19.4324,19.4499,19.4149,19.4324,88000.0
2005-11-18 11:50:00,33.27,33.28,33.21,33.21,112400.0,19.4265,19.4324,19.3915,19.3915,112400.0
2005-11-18 12:00:00,33.21,33.22,33.12,33.15,100600.0,19.3915,19.3974,19.339,19.3565,100600.0
2005-11-18 12:10:00,33.17,33.17,33.13,33.13,104200.0,19.3682,19.3682,19.3448,19.3448,104200.0
2005-11-18 12:20:00,33.13,33.14,33.02,33.02,103500.0,19.3448,19.3506,19.2806,19.2806,103500.0
2005-11-18 12:30:00,33.03,33.08,32.94,32.95,146100.0,19.2864,19.3156,19.2339,19.2397,146100.0
2005-11-18 12:40:00,32.96,33.05,32.95,32.99,110000.0,19.2455,19.2981,19.2397,19.2631,110000.0
2005-11-18 12:50:00,32.99,33.0,32.96,32.99,73800.0,19.2631,19.2689,19.2455,19.2631,73800.0
2005-11-18 13:00:00,32.99,33.03,32.97,32.99,159200.0,19.2631,19.2864,19.2514,19.2631,159200.0
2005-11-18 13:10:00,32.99,33.02,32.99,33.02,69200.0,19.2631,19.2806,19.2631,19.2806,69200.0
2005-11-18 13:20:00,33.0,33.02,32.99,33.01,77500.0,19.2689,19.2806,19.2631,19.2747,77500.0
2005-11-18 13:30:00,33.01,33.12,33.01,33.11,111200.0,19.2747,19.339,19.2747,19.3331,111200.0
2005-11-18 13:40:00,33.11,33.16,33.08,33.1,72400.0,19.3331,19.3623,19.3156,19.3273,72400.0
2005-11-18 13:50:00,33.1,33.11,33.09,33.1,83800.0,19.3273,19.3331,19.3214,19.3273,83800.0
2005-11-18 14:00:00,33.1,33.12,33.06,33.1,107400.0,19.3273,19.339,19.3039,19.3273,107400.0
2005-11-18 14:10:00,33.11,33.13,33.08,33.1,71000.0,19.3331,19.3448,19.3156,19.3273,71000.0
2005-11-18 14:20:00,33.1,33.11,33.07,33.1,129800.0,19.3273,19.3331,19.3098,19.3273,129800.0
2005-11-18 14:30:00,33.1,33.11,33.08,33.09,101500.0,19.3273,19.3331,19.3156,19.3214,101500.0
2005-11-18 14:40:00,33.1,33.15,33.08,33.08,117600.0,19.3273,19.3565,19.3156,19.3156,117600.0
2005-11-18 14:50:00,33.09,33.13,33.07,33.12,74500.0,19.3214,19.3448,19.3098,19.339,74500.0
2005-11-18 15:00:00,33.12,33.15,33.1,33.13,74700.0,19.339,19.3565,19.3273,19.3448,74700.0
2005-11-18 15:10:00,33.12,33.17,33.12,33.15,76900.0,19.339,19.3682,19.339,19.3565,76900.0
2005-11-18 15:20:00,33.14,33.15,33.09,33.1,89400.0,19.3506,19.3565,19.3214,19.3273,89400.0
2005-11-18 15:30:00,33.1,33.11,33.06,33.08,132700.0,19.3273,19.3331,19.3039,19.3156,132700.0
2005-11-18 15:40:00,33.1,33.15,33.08,33.11,203000.0,19.3273,19.3565,19.3156,19.3331,203000.0
2005-11-18 15:50:00,33.11,33.12,33.06,33.06,513900.0,19.3331,19.339,19.3039,19.3039,513900.0
2005-11-21 09:30:00,33.02,33.08,32.98,32.99,192900.0,19.2806,19.3156,19.2572,19.2631,192900.0
2005-11-21 09:40:00,32.97,33.07,32.97,33.06,87600.0,19.2514,19.3098,19.2514,19.3039,87600.0
2005-11-21 09:50:00,33.07,33.14,33.04,33.06,141700.0,19.3098,19.3506,19.2923,19.3039,141700.0
2005-11-21 10:00:00,33.06,33.06,32.98,33.02,126500.0,19.3039,19.3039,19.2572,19.2806,126500.0
2005-11-21 10:10:00,33.01,33.05,32.98,33.0,130600.0,19.2747,19.2981,19.2572,19.2689,130600.0
2005-11-21 10:20:00,33.0,33.04,32.99,33.02,106000.0,19.2689,19.2923,19.2631,19.2806,106000.0
2005-11-21 10:30:00,33.01,33.03,32.98,33.0,271300.0,19.2747,19.2864,19.2572,19.2689,271300.0
2005-11-21 10:40:00,33.0,33.01,32.98,32.99,95100.0,19.2689,19.2747,19.2572,19.2631,95100.0
2005-11-21 10:50:00,33.0,33.0,32.97,32.98,94400.0,19.2689,19.2689,19.2514,19.2572,94400.0
2005-11-21 11:00:00,32.98,32.99,32.87,32.87,179500.0,19.2572,19.2631,19.193,19.193,179500.0
2005-11-21 11:10:00,32.86,33.0,32.82,32.85,166600.0,19.1871,19.2689,19.1638,19.1813,166600.0
2005-11-21 11:20:00,32.86,32.95,32.82,32.92,163700.0,19.1871,19.2397,19.1638,19.2222,163700.0
2005-11-21 11:30:00,32.92,32.95,32.89,32.9,46400.0,19.2222,19.2397,19.2047,19.2105,46400.0
2005-11-21 11:40:00,32.91,33.0,32.91,32.92,68300.0,19.2163,19.2689,19.2163,19.2222,68300.0
2005-11-21 11:50:00,32.91,32.92,32.86,32.87,58700.0,19.2163,19.2222,19.1871,19.193,58700.0
2005-11-21 12:00:00,32.88,32.93,32.87,32.91,53800.0,19.1988,19.228,19.193,19.2163,53800.0
2005-11-21 12:10:00,32.9,32.96,32.9,32.95,85700.0,19.2105,19.2455,19.2105,19.2397,85700.0
2005-11-21 12:20:00,32.95,32.97,32.92,32.93,109600.0,19.2397,19.2514,19.2222,19.228,109600.0
2005-11-21 12:30:00,32.93,32.95,32.93,32.94,74700.0,19.228,19.2397,19.228,19.2339,74700.0
2005-11-21 12:40:00,32.94,32.99,32.94,32.99,69400.0,19.2339,19.2631,19.2339,19.2631,69400.0
2005-11-21 12:50:00,32.99,33.02,32.98,33.01,118200.0,19.2631,19.2806,19.2572,19.2747,118200.0
2005-11-21 13:00:00,33.01,33.02,32.99,33.0,78100.0,19.2747,19.2806,19.2631,19.2689,78100.0
2005-11-21 13:10:00,33.01,33.03,33.0,33.02,45200.0,19.2747,19.2864,19.2689,19.2806,45200.0
2005-11-21 13:20:00,33.02,33.02,32.98,33.0,48500.0,19.2806,19.2806,19.2572,19.2689,48500.0
2005-11-21 13:30:00,32.99,33.0,32.97,32.99,51400.0,19.2631,19.2689,19.2514,19.2631,51400.0
2005-11-21 13:40:00,32.99,33.03,32.98,33.02,209100.0,19.2631,19.2864,19.2572,19.2806,209100.0
2005-11-21 13:50:00,33.03,33.11,33.02,33.1,81400.0,19.2864,19.3331,19.2806,19.3273,81400.0
2005-11-21 14:00:00,33.11,33.14,33.08,33.1,104600.0,19.3331,19.3506,19.3156,19.3273,104600.0
2005-11-21 14:10:00,33.1,33.12,33.08,33.1,62600.0,19.3273,19.339,19.3156,19.3273,62600.0
2005-11-21 14:20:00,33.1,33.11,33.08,33.1,95300.0,19.3273,19.3331,19.3156,19.3273,95300.0
2005-11-21 14:30:00,33.09,33.12,33.09,33.1,174600.0,19.3214,19.339,19.3214,19.3273,174600.0
2005-11-21 14:40:00,33.1,33.15,33.09,33.15,133500.0,19.3273,19.3565,19.3214,19.3565,133500.0
2005-11-21 14:50:00,33.15,33.15,33.12,33.15,77400.0,19.3565,19.3565,19.339,19.3565,77400.0
2005-11-21 15:00:00,33.15,33.16,33.13,33.16,90400.0,19.3565,19.3623,19.3448,19.3623,90400.0
2005-11-21 15:10:00,33.15,33.16,33.13,33.14,95100.0,19.3565,19.3623,19.3448,19.3506,95100.0
2005-11-21 15:20:00,33.13,33.15,33.13,33.14,57000.0,19.3448,19.3565,19.3448,19.3506,57000.0
2005-11-21 15:30:00,33.14,33.17,33.11,33.16,175500.0,19.3506,19.3682,19.3331,19.3623,175500.0
2005-11-21 15:40:00,33.16,33.16,33.13,33.15,196700.0,19.3623,19.3623,19.3448,19.3565,196700.0
2005-11-21 15:50:00,33.15,33.17,33.08,33.1,374000.0,19.3565,19.3682,19.3156,19.3273,374000.0
2005-11-22 09:30:00,33.02,33.08,32.93,33.02,303600.0,19.2806,19.3156,19.228,19.2806,303600.0
2005-11-22 09:40:00,33.02,33.04,32.95,33.0,102100.0,19.2806,19.2923,19.2397,19.2689,102100.0
2005-11-22 09:50:00,33.0,33.02,32.94,32.99,62000.0,19.2689,19.2806,19.2339,19.2631,62000.0
2005-11-22 10:00:00,32.99,33.07,32.91,33.05,202500.0,19.2631,19.3098,19.2163,19.2981,202500.0
2005-11-22 10:10:00,33.05,33.07,32.97,33.0,89800.0,19.2981,19.3098,19.2514,19.2689,89800.0
2005-11-22 10:20:00,33.0,33.0,32.93,32.95,78900.0,19.2689,19.2689,19.228,19.2397,78900.0
2005-11-22 10:30:00,32.95,32.97,32.88,32.89,52300.0,19.2397,19.2514,19.1988,19.2047,52300.0
2005-11-22 10:40:00,32.89,32.94,32.85,32.9,79700.0,19.2047,19.2339,19.1813,19.2105,79700.0
2005-11-22 10:50:00,32.92,32.93,32.88,32.9,84400.0,19.2222,19.228,19.1988,19.2105,84400.0
2005-11-22 11:00:00,32.9,32.91,32.83,32.85,88600.0,19.2105,19.2163,19.1696,19.1813,88600.0
2005-11-22 11:10:00,32.86,32.88,32.81,32.88,125200.0,19.1871,19.1988,19.158,19.1988,125200.0
2005-11-22 11:20:00,32.89,32.94,32.87,32.93,137700.0,19.2047,19.2339,19.193,19.228,137700.0
2005-11-22 11:30:00,32.93,32.95,32.88,32.88,144900.0,19.228,19.2397,19.1988,19.1988,144900.0
2005-11-22 11:40:00,32.87,32.88,32.84,32.85,134500.0,19.193,19.1988,19.1755,19.1813,134500.0
2005-11-22 11:50:00,32.84,32.88,32.84,32.87,117200.0,19.1755,19.1988,19.1755,19.193,117200.0
2005-11-22 12:00:00,32.87,32.9,32.84,32.84,135100.0,19.193,19.2105,19.1755,19.1755,135100.0
2005-11-22 12:10:00,32.85,32.85,32.81,32.83,66300.0,19.1813,19.1813,19.158,19.1696,66300.0
2005-11-22 12:20:00,32.83,32.85,32.81,32.83,63900.0,19.1696,19.1813,19.158,19.1696,63900.0
2005-11-22 12:30:00,32.83,32.84,32.82,32.84,32700.0,19.1696,19.1755,19.1638,19.1755,32700.0
2005-11-22 12:40:00,32.83,32.85,32.82,32.83,48000.0,19.1696,19.1813,19.1638,19.1696,48000.0
2005-11-22 12:50:00,32.83,32.84,32.8,32.81,166200.0,19.1696,19.1755,19.1521,19.158,166200.0
2005-11-22 13:00:00,32.81,32.89,32.8,32.87,78000.0,19.158,19.2047,19.1521,19.193,78000.0
2005-11-22 13:10:00,32.87,32.92,32.87,32.89,39600.0,19.193,19.2222,19.193,19.2047,39600.0
2005-11-22 13:20:00,32.88,32.89,32.85,32.86,46300.0,19.1988,19.2047,19.1813,19.1871,46300.0
2005-11-22 13:30:00,32.85,32.9,32.85,32.87,181600.0,19.1813,19.2105,19.1813,19.193,181600.0
2005-11-22 13:40:00,32.88,32.88,32.83,32.85,35100.0,19.1988,19.1988,19.1696,19.1813,35100.0
2005-11-22 13:50:00,32.85,32.86,32.8,32.81,68100.0,19.1813,19.1871,19.1521,19.158,68100.0
2005-11-22 14:00:00,32.8,32.98,32.8,32.98,192800.0,19.1521,19.2572,19.1521,19.2572,192800.0
2005-11-22 14:10:00,32.98,32.98,32.86,32.95,113100.0,19.2572,19.2572,19.1871,19.2397,113100.0
2005-11-22 14:20:00,32.96,32.99,32.83,32.95,74400.0,19.2455,19.2631,19.1696,19.2397,74400.0
2005-11-22 14:30:00,32.95,32.99,32.93,32.99,81400.0,19.2397,19.2631,19.228,19.2631,81400.0
2005-11-22 14:40:00,32.99,33.0,32.96,33.0,77000.0,19.2631,19.2689,19.2455,19.2689,77000.0
2005-11-22 14:50:00,33.0,33.01,32.95,33.01,97700.0,19.2689,19.2747,19.2397,19.2747,97700.0
2005-11-22 15:00:00,33.0,33.03,32.96,33.02,113600.0,19.2689,19.2864,19.2455,19.2806,113600.0
2005-11-22 15:10:00,33.01,33.03,32.92,32.93,167600.0,19.2747,19.2864,19.2222,19.228,167600.0
2005-11-22 15:20:00,32.94,33.04,32.93,32.99,133300.0,19.2339,19.2923,19.228,19.2631,133300.0
2005-11-22 15:30:00,32.98,33.02,32.96,32.99,138100.0,19.2572,19.2806,19.2455,19.2631,138100.0
2005-11-22 15:40:00,32.98,33.01,32.98,32.98,190800.0,19.2572,19.2747,19.2572,19.2572,190800.0
2005-11-22 15:50:00,32.98,33.03,32.97,32.98,220200.0,19.2572,19.2864,19.2514,19.2572,220200.0
2005-11-23 09:30:00,33.04,33.26,33.01,33.21,361300.0,19.2923,19.4207,19.2747,19.3915,361300.0
2005-11-23 09:40:00,33.2,33.24,33.09,33.13,210800.0,19.3857,19.409,19.3214,19.3448,210800.0
2005-11-23 09:50:00,33.13,33.32,33.13,33.24,150200.0,19.3448,19.4557,19.3448,19.409,150200.0
2005-11-23 10:00:00,33.24,33.26,33.19,33.22,169300.0,19.409,19.4207,19.3798,19.3974,169300.0
2005-11-23 10:10:00,33.21,33.32,33.21,33.29,204400.0,19.3915,19.4557,19.3915,19.4382,204400.0
2005-11-23 10:20:00,33.3,33.3,33.15,33.21,127200.0,19.4441,19.4441,19.3565,19.3915,127200.0
2005-11-23 10:30:00,33.21,33.3,33.21,33.25,123700.0,19.3915,19.4441,19.3915,19.4149,123700.0
2005-11-23 10:40:00,33.25,33.35,33.24,33.34,100800.0,19.4149,19.4733,19.409,19.4674,100800.0
2005-11-23 10:50:00,33.34,33.52,33.34,33.5,232600.0,19.4674,19.5725,19.4674,19.5608,232600.0
2005-11-23 11:00:00,33.51,33.62,33.49,33.62,206400.0,19.5667,19.6309,19.555,19.6309,206400.0
2005-11-23 11:10:00,33.61,33.68,33.6,33.65,151200.0,19.6251,19.666,19.6192,19.6484,151200.0
2005-11-23 11:20:00,33.66,33.8,33.66,33.74,291700.0,19.6543,19.736,19.6543,19.701,291700.0
2005-11-23 11:30:00,33.74,33.88,33.34,33.8,173800.0,19.701,19.7827,19.4674,19.736,173800.0
2005-11-23 11:40:00,33.8,33.8,33.76,33.78,91700.0,19.736,19.736,19.7127,19.7243,91700.0
2005-11-23 11:50:00,33.8,33.81,33.73,33.73,143200.0,19.736,19.7419,19.6951,19.6951,143200.0
2005-11-23 12:00:00,33.74,33.74,33.59,33.69,159200.0,19.701,19.701,19.6134,19.6718,159200.0
2005-11-23 12:10:00,33.69,33.78,33.69,33.78,144200.0,19.6718,19.7243,19.6718,19.7243,144200.0
2005-11-23 12:20:00,33.78,33.78,33.75,33.77,47400.0,19.7243,19.7243,19.7068,19.7185,47400.0
2005-11-23 12:30:00,33.77,33.81,33.76,33.78,126100.0,19.7185,19.7419,19.7127,19.7243,126100.0
2005-11-23 12:40:00,33.79,33.87,33.77,33.84,98600.0,19.7302,19.7769,19.7185,19.7594,98600.0
2005-11-23 12:50:00,33.84,33.86,33.82,33.85,90500.0,19.7594,19.7711,19.7477,19.7652,90500.0
2005-11-23 13:00:00,33.85,33.85,33.78,33.79,52700.0,19.7652,19.7652,19.7243,19.7302,52700.0
2005-11-23 13:10:00,33.79,33.81,33.77,33.81,50500.0,19.7302,19.7419,19.7185,19.7419,50500.0
2005-11-23 13:20:00,33.8,33.82,33.79,33.81,42000.0,19.736,19.7477,19.7302,19.7419,42000.0
2005-11-23 13:30:00,33.81,33.82,33.77,33.78,45200.0,19.7419,19.7477,19.7185,19.7243,45200.0
2005-11-23 13:40:00,33.78,33.79,33.73,33.74,64600.0,19.7243,19.7302,19.6951,19.701,64600.0
2005-11-23 13:50:00,33.74,33.82,33.73,33.79,604300.0,19.701,19.7477,19.6951,19.7302,604300.0
2005-11-23 14:00:00,33.79,33.82,33.78,33.82,57800.0,19.7302,19.7477,19.7243,19.7477,57800.0
2005-11-23 14:10:00,33.82,33.83,33.78,33.8,85800.0,19.7477,19.7535,19.7243,19.736,85800.0
2005-11-23 14:20:00,33.8,33.85,33.78,33.85,144900.0,19.736,19.7652,19.7243,19.7652,144900.0
2005-11-23 14:30:00,33.86,33.88,33.76,33.77,214400.0,19.7711,19.7827,19.7127,19.7185,214400.0
2005-11-23 14:40:00,33.76,33.76,33.69,33.75,201100.0,19.7127,19.7127,19.6718,19.7068,201100.0
2005-11-23 14:50:00,33.75,33.81,33.73,33.79,86200.0,19.7068,19.7419,19.6951,19.7302,86200.0
2005-11-23 15:00:00,33.79,33.79,33.69,33.72,109300.0,19.7302,19.7302,19.6718,19.6893,109300.0
2005-11-23 15:10:00,33.71,33.72,33.66,33.7,134200.0,19.6835,19.6893,19.6543,19.6776,134200.0
2005-11-23 15:20:00,33.71,33.78,33.7,33.77,109900.0,19.6835,19.7243,19.6776,19.7185,109900.0
2005-11-23 15:30:00,33.8,33.82,33.74,33.74,171700.0,19.736,19.7477,19.701,19.701,171700.0
2005-11-23 15:40:00,33.74,33.76,33.67,33.69,322700.0,19.701,19.7127,19.6601,19.6718,322700.0
2005-11-23 15:50:00,33.69,33.74,33.66,33.69,240200.0,19.6718,19.701,19.6543,19.6718,240200.0
2005-11-25 09:30:00,33.77,33.78,33.55,33.61,270000.0,19.7185,19.7243,19.59,19.6251,270000.0
2005-11-25 09:40:00,33.6,33.65,33.56,33.6,71700.0,19.6192,19.6484,19.5959,19.6192,71700.0
2005-11-25 09:50:00,33.63,33.72,33.63,33.69,55300.0,19.6368,19.6893,19.6368,19.6718,55300.0
2005-11-25 10:00:00,33.69,33.7,33.64,33.68,32700.0,19.6718,19.6776,19.6426,19.666,32700.0
2005-11-25 10:10:00,33.68,33.7,33.65,33.67,40500.0,19.666,19.6776,19.6484,19.6601,40500.0
2005-11-25 10:20:00,33.66,33.69,33.65,33.65,28500.0,19.6543,19.6718,19.6484,19.6484,28500.0
2005-11-25 10:30:00,33.66,33.69,33.59,33.65,130800.0,19.6543,19.6718,19.6134,19.6484,130800.0
2005-11-25 10:40:00,33.65,33.67,33.62,33.67,37400.0,19.6484,19.6601,19.6309,19.6601,37400.0
2005-11-25 10:50:00,33.68,33.69,33.61,33.62,143600.0,19.666,19.6718,19.6251,19.6309,143600.0
2005-11-25 11:00:00,33.64,33.66,33.58,33.64,50700.0,19.6426,19.6543,19.6076,19.6426,50700.0
2005-11-25 11:10:00,33.63,33.67,33.61,33.61,47200.0,19.6368,19.6601,19.6251,19.6251,47200.0
2005-11-25 11:20:00,33.61,33.62,33.58,33.61,207400.0,19.6251,19.6309,19.6076,19.6251,207400.0
2005-11-25 11:30:00,33.61,33.62,33.56,33.56,179000.0,19.6251,19.6309,19.5959,19.5959,179000.0
2005-11-25 11:40:00,33.57,33.62,33.56,33.59,77900.0,19.6017,19.6309,19.5959,19.6134,77900.0
2005-11-25 11:50:00,33.59,33.61,33.57,33.6,76300.0,19.6134,19.6251,19.6017,19.6192,76300.0
2005-11-25 12:00:00,33.61,33.63,33.58,33.6,60300.0,19.6251,19.6368,19.6076,19.6192,60300.0
2005-11-25 12:10:00,33.59,33.63,33.58,33.6,68400.0,19.6134,19.6368,19.6076,19.6192,68400.0
2005-11-25 12:20:00,33.61,33.62,33.58,33.6,169900.0,19.6251,19.6309,19.6076,19.6192,169900.0
2005-11-25 12:30:00,33.6,33.61,33.57,33.58,52600.0,19.6192,19.6251,19.6017,19.6076,52600.0
2005-11-25 12:40:00,33.58,33.58,33.48,33.53,158500.0,19.6076,19.6076,19.5492,19.5784,158500.0
2005-11-25 12:50:00,33.53,33.55,33.46,33.48,144900.0,19.5784,19.59,19.5375,19.5492,144900.0
2005-11-25 13:00:00,33.48,33.5,33.46,33.46,177400.0,19.5492,19.5608,19.5375,19.5375,177400.0
2005-11-25 13:10:00,33.51,33.51,33.51,33.51,7500.0,19.5667,19.5667,19.5667,19.5667,7500.0
2005-11-25 13:20:00,33.51,33.51,33.51,33.51,0.0,19.5667,19.5667,19.5667,19.5667,0.0
2005-11-25 13:30:00,33.46,33.46,33.46,33.46,400.0,19.5375,19.5375,19.5375,19.5375,400.0
2005-11-25 13:40:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 13:50:00,33.46,33.46,33.46,33.46,400.0,19.5375,19.5375,19.5375,19.5375,400.0
2005-11-25 14:00:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 14:10:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 14:20:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 14:30:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 14:40:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 14:50:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 15:00:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 15:10:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 15:20:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 15:30:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 15:40:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 15:50:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-28 09:30:00,33.63,33.85,33.52,33.62,226200.0,19.6368,19.7652,19.5725,19.6309,226200.0
2005-11-28 09:40:00,33.62,33.69,33.56,33.65,77000.0,19.6309,19.6718,19.5959,19.6484,77000.0
2005-11-28 09:50:00,33.62,33.68,33.58,33.61,96900.0,19.6309,19.666,19.6076,19.6251,96900.0
2005-11-28 10:00:00,33.61,33.67,33.57,33.66,120400.0,19.6251,19.6601,19.6017,19.6543,120400.0
2005-11-28 10:10:00,33.65,33.68,33.63,33.67,297800.0,19.6484,19.666,19.6368,19.6601,297800.0
2005-11-28 10:20:00,33.68,33.78,33.67,33.75,120100.0,19.666,19.7243,19.6601,19.7068,120100.0
2005-11-28 10:30:00,33.76,33.83,33.75,33.83,154700.0,19.7127,19.7535,19.7068,19.7535,154700.0
2005-11-28 10:40:00,33.84,33.99,33.84,33.98,211500.0,19.7594,19.847,19.7594,19.8411,211500.0
2005-11-28 10:50:00,33.99,34.0,33.88,33.91,178700.0,19.847,19.8528,19.7827,19.8002,178700.0
2005-11-28 11:00:00,33.91,33.99,33.9,33.97,103100.0,19.8002,19.847,19.7944,19.8353,103100.0
2005-11-28 11:10:00,33.99,34.1,33.98,34.08,289200.0,19.847,19.9112,19.8411,19.8995,289200.0
2005-11-28 11:20:00,34.08,34.08,33.97,33.99,104500.0,19.8995,19.8995,19.8353,19.847,104500.0
2005-11-28 11:30:00,33.99,34.0,33.85,33.87,103000.0,19.847,19.8528,19.7652,19.7769,103000.0
2005-11-28 11:40:00,33.87,33.99,33.85,33.97,105900.0,19.7769,19.847,19.7652,19.8353,105900.0
2005-11-28 11:50:00,33.98,34.0,33.87,33.87,195200.0,19.8411,19.8528,19.7769,19.7769,195200.0
2005-11-28 12:00:00,33.86,33.9,33.85,33.89,78500.0,19.7711,19.7944,19.7652,19.7886,78500.0
2005-11-28 12:10:00,33.89,33.95,33.89,33.93,70100.0,19.7886,19.8236,19.7886,19.8119,70100.0
2005-11-28 12:20:00,33.93,33.94,33.87,33.93,72000.0,19.8119,19.8178,19.7769,19.8119,72000.0
2005-11-28 12:30:00,33.92,33.99,33.92,33.97,102600.0,19.8061,19.847,19.8061,19.8353,102600.0
2005-11-28 12:40:00,33.96,34.01,33.94,33.96,93700.0,19.8294,19.8586,19.8178,19.8294,93700.0
2005-11-28 12:50:00,33.95,34.05,33.94,33.98,116100.0,19.8236,19.882,19.8178,19.8411,116100.0
2005-11-28 13:00:00,33.98,33.98,33.88,33.94,85900.0,19.8411,19.8411,19.7827,19.8178,85900.0
2005-11-28 13:10:00,33.94,33.94,33.89,33.91,79800.0,19.8178,19.8178,19.7886,19.8002,79800.0
2005-11-28 13:20:00,33.92,33.98,33.92,33.97,93900.0,19.8061,19.8411,19.8061,19.8353,93900.0
2005-11-28 13:30:00,33.97,34.05,33.97,33.99,93000.0,19.8353,19.882,19.8353,19.847,93000.0
2005-11-28 13:40:00,33.99,34.02,33.92,33.98,187500.0,19.847,19.8645,19.8061,19.8411,187500.0
2005-11-28 13:50:00,33.97,34.0,33.95,34.0,116900.0,19.8353,19.8528,19.8236,19.8528,116900.0
2005-11-28 14:00:00,33.98,33.99,33.89,33.93,157800.0,19.8411,19.847,19.7886,19.8119,157800.0
2005-11-28 14:10:00,33.92,33.93,33.84,33.84,222500.0,19.8061,19.8119,19.7594,19.7594,222500.0
2005-11-28 14:20:00,33.84,33.88,33.8,33.83,119500.0,19.7594,19.7827,19.736,19.7535,119500.0
2005-11-28 14:30:00,33.84,33.85,33.79,33.8,663100.0,19.7594,19.7652,19.7302,19.736,663100.0
2005-11-28 14:40:00,33.8,33.86,33.79,33.84,95100.0,19.736,19.7711,19.7302,19.7594,95100.0
2005-11-28 14:50:00,33.83,33.87,33.83,33.87,65800.0,19.7535,19.7769,19.7535,19.7769,65800.0
2005-11-28 15:00:00,33.86,33.88,33.82,33.82,370500.0,19.7711,19.7827,19.7477,19.7477,370500.0
2005-11-28 15:10:00,33.83,33.88,33.81,33.87,84800.0,19.7535,19.7827,19.7419,19.7769,84800.0
2005-11-28 15:20:00,33.86,33.88,33.83,33.84,86400.0,19.7711,19.7827,19.7535,19.7594,86400.0
2005-11-28 15:30:00,33.85,33.92,33.84,33.92,130500.0,19.7652,19.8061,19.7594,19.8061,130500.0
2005-11-28 15:40:00,33.91,33.95,33.9,33.95,155900.0,19.8002,19.8236,19.7944,19.8236,155900.0
2005-11-28 15:50:00,33.95,33.97,33.94,33.95,316000.0,19.8236,19.8353,19.8178,19.8236,316000.0
2005-11-29 09:30:00,34.24,34.32,34.18,34.26,385900.0,19.9929,20.0397,19.9579,20.0046,385900.0
2005-11-29 09:40:00,34.24,34.34,34.22,34.29,243400.0,19.9929,20.0513,19.9813,20.0221,243400.0
2005-11-29 09:50:00,34.3,34.44,34.28,34.43,354500.0,20.028,20.1097,20.0163,20.1039,354500.0
2005-11-29 10:00:00,34.43,34.58,34.39,34.55,580900.0,20.1039,20.1915,20.0805,20.1739,580900.0
2005-11-29 10:10:00,34.56,34.58,34.41,34.48,303800.0,20.1798,20.1915,20.0922,20.1331,303800.0
2005-11-29 10:20:00,34.47,34.47,34.32,34.34,266500.0,20.1272,20.1272,20.0397,20.0513,266500.0
2005-11-29 10:30:00,34.34,34.44,34.33,34.44,200000.0,20.0513,20.1097,20.0455,20.1097,200000.0
2005-11-29 10:40:00,34.44,34.44,34.33,34.34,224200.0,20.1097,20.1097,20.0455,20.0513,224200.0
2005-11-29 10:50:00,34.34,34.36,34.28,34.29,89100.0,20.0513,20.063,20.0163,20.0221,89100.0
2005-11-29 11:00:00,34.29,34.32,34.27,34.27,152000.0,20.0221,20.0397,20.0105,20.0105,152000.0
2005-11-29 11:10:00,34.27,34.34,34.25,34.34,137300.0,20.0105,20.0513,19.9988,20.0513,137300.0
2005-11-29 11:20:00,34.34,34.37,34.24,34.27,650000.0,20.0513,20.0688,19.9929,20.0105,650000.0
2005-11-29 11:30:00,34.27,34.27,34.12,34.14,226900.0,20.0105,20.0105,19.9229,19.9345,226900.0
2005-11-29 11:40:00,34.15,34.15,34.09,34.1,116100.0,19.9404,19.9404,19.9054,19.9112,116100.0
2005-11-29 11:50:00,34.1,34.22,34.07,34.21,79400.0,19.9112,19.9813,19.8937,19.9754,79400.0
2005-11-29 12:00:00,34.21,34.24,34.2,34.23,61900.0,19.9754,19.9929,19.9696,19.9871,61900.0
2005-11-29 12:10:00,34.23,34.27,34.22,34.26,61100.0,19.9871,20.0105,19.9813,20.0046,61100.0
2005-11-29 12:20:00,34.27,34.27,34.17,34.17,89500.0,20.0105,20.0105,19.9521,19.9521,89500.0
2005-11-29 12:30:00,34.18,34.18,34.14,34.16,66000.0,19.9579,19.9579,19.9345,19.9462,66000.0
2005-11-29 12:40:00,34.15,34.19,34.1,34.17,89000.0,19.9404,19.9637,19.9112,19.9521,89000.0
2005-11-29 12:50:00,34.16,34.18,34.15,34.16,28000.0,19.9462,19.9579,19.9404,19.9462,28000.0
2005-11-29 13:00:00,34.16,34.18,34.12,34.14,62000.0,19.9462,19.9579,19.9229,19.9345,62000.0
2005-11-29 13:10:00,34.15,34.15,34.06,34.07,75100.0,19.9404,19.9404,19.8878,19.8937,75100.0
2005-11-29 13:20:00,34.07,34.12,34.04,34.12,80500.0,19.8937,19.9229,19.8762,19.9229,80500.0
2005-11-29 13:30:00,34.11,34.14,34.05,34.14,91200.0,19.917,19.9345,19.882,19.9345,91200.0
2005-11-29 13:40:00,34.14,34.15,34.03,34.03,54100.0,19.9345,19.9404,19.8703,19.8703,54100.0
2005-11-29 13:50:00,34.03,34.06,34.02,34.02,100000.0,19.8703,19.8878,19.8645,19.8645,100000.0
2005-11-29 14:00:00,34.04,34.09,34.02,34.06,96500.0,19.8762,19.9054,19.8645,19.8878,96500.0
2005-11-29 14:10:00,34.05,34.07,34.0,34.01,66600.0,19.882,19.8937,19.8528,19.8586,66600.0
2005-11-29 14:20:00,34.0,34.01,33.95,33.96,66400.0,19.8528,19.8586,19.8236,19.8294,66400.0
2005-11-29 14:30:00,33.95,34.07,33.95,34.02,109300.0,19.8236,19.8937,19.8236,19.8645,109300.0
2005-11-29 14:40:00,34.02,34.2,34.01,34.09,174300.0,19.8645,19.9696,19.8586,19.9054,174300.0
2005-11-29 14:50:00,34.08,34.16,34.08,34.13,98700.0,19.8995,19.9462,19.8995,19.9287,98700.0
2005-11-29 15:00:00,34.12,34.15,34.03,34.08,76200.0,19.9229,19.9404,19.8703,19.8995,76200.0
2005-11-29 15:10:00,34.08,34.09,33.96,33.98,106600.0,19.8995,19.9054,19.8294,19.8411,106600.0
2005-11-29 15:20:00,33.99,33.99,33.91,33.97,85200.0,19.847,19.847,19.8002,19.8353,85200.0
2005-11-29 15:30:00,33.97,33.99,33.88,33.94,119000.0,19.8353,19.847,19.7827,19.8178,119000.0
2005-11-29 15:40:00,33.94,34.06,33.9,34.03,192700.0,19.8178,19.8878,19.7944,19.8703,192700.0
2005-11-29 15:50:00,34.02,34.03,33.93,33.93,210800.0,19.8645,19.8703,19.8119,19.8119,210800.0
2005-11-30 09:30:00,34.14,34.45,34.11,34.24,402800.0,19.9345,20.1156,19.917,19.9929,402800.0
2005-11-30 09:40:00,34.25,34.34,34.24,34.31,212300.0,19.9988,20.0513,19.9929,20.0338,212300.0
2005-11-30 09:50:00,34.3,34.32,34.07,34.15,152000.0,20.028,20.0397,19.8937,19.9404,152000.0
2005-11-30 10:00:00,34.15,34.2,34.03,34.2,121500.0,19.9404,19.9696,19.8703,19.9696,121500.0
2005-11-30 10:10:00,34.2,34.25,34.13,34.24,77100.0,19.9696,19.9988,19.9287,19.9929,77100.0
2005-11-30 10:20:00,34.24,34.34,34.22,34.32,116000.0,19.9929,20.0513,19.9813,20.0397,116000.0
2005-11-30 10:30:00,34.31,34.44,34.24,34.4,177700.0,20.0338,20.1097,19.9929,20.0864,177700.0
2005-11-30 10:40:00,34.4,34.53,34.4,34.51,306000.0,20.0864,20.1623,20.0864,20.1506,306000.0
2005-11-30 10:50:00,34.51,34.61,34.48,34.6,166500.0,20.1506,20.209,20.1331,20.2031,166500.0
2005-11-30 11:00:00,34.6,34.64,34.5,34.51,183400.0,20.2031,20.2265,20.1448,20.1506,183400.0
2005-11-30 11:10:00,34.52,34.54,34.45,34.5,128200.0,20.1564,20.1681,20.1156,20.1448,128200.0
2005-11-30 11:20:00,34.51,34.74,34.41,34.72,250700.0,20.1506,20.2849,20.0922,20.2732,250700.0
2005-11-30 11:30:00,34.72,34.76,34.65,34.67,235300.0,20.2732,20.2966,20.2323,20.244,235300.0
2005-11-30 11:40:00,34.67,34.67,34.51,34.54,171900.0,20.244,20.244,20.1506,20.1681,171900.0
2005-11-30 11:50:00,34.54,34.55,34.45,34.49,203500.0,20.1681,20.1739,20.1156,20.1389,203500.0
2005-11-30 12:00:00,34.49,34.49,34.38,34.4,154700.0,20.1389,20.1389,20.0747,20.0864,154700.0
2005-11-30 12:10:00,34.39,34.4,34.32,34.32,152500.0,20.0805,20.0864,20.0397,20.0397,152500.0
2005-11-30 12:20:00,34.32,34.4,34.32,34.38,106100.0,20.0397,20.0864,20.0397,20.0747,106100.0
2005-11-30 12:30:00,34.37,34.38,34.34,34.36,84900.0,20.0688,20.0747,20.0513,20.063,84900.0
2005-11-30 12:40:00,34.36,34.43,34.36,34.42,108200.0,20.063,20.1039,20.063,20.098,108200.0
2005-11-30 12:50:00,34.42,34.42,34.38,34.39,68100.0,20.098,20.098,20.0747,20.0805,68100.0
2005-11-30 13:00:00,34.38,34.45,34.35,34.44,123800.0,20.0747,20.1156,20.0572,20.1097,123800.0
2005-11-30 13:10:00,34.45,34.48,34.4,34.41,155900.0,20.1156,20.1331,20.0864,20.0922,155900.0
2005-11-30 13:20:00,34.41,34.41,34.39,34.4,128000.0,20.0922,20.0922,20.0805,20.0864,128000.0
2005-11-30 13:30:00,34.4,34.41,34.32,34.35,243200.0,20.0864,20.0922,20.0397,20.0572,243200.0
2005-11-30 13:40:00,34.34,34.35,34.28,34.3,37000.0,20.0513,20.0572,20.0163,20.028,37000.0
2005-11-30 13:50:00,34.29,34.29,34.15,34.17,181000.0,20.0221,20.0221,19.9404,19.9521,181000.0
2005-11-30 14:00:00,34.18,34.26,34.16,34.24,148100.0,19.9579,20.0046,19.9462,19.9929,148100.0
2005-11-30 14:10:00,34.24,34.27,34.17,34.17,137100.0,19.9929,20.0105,19.9521,19.9521,137100.0
2005-11-30 14:20:00,34.17,34.19,34.14,34.14,89100.0,19.9521,19.9637,19.9345,19.9345,89100.0
2005-11-30 14:30:00,34.14,34.15,34.05,34.11,161900.0,19.9345,19.9404,19.882,19.917,161900.0
2005-11-30 14:40:00,34.11,34.12,33.96,33.99,177900.0,19.917,19.9229,19.8294,19.847,177900.0
2005-11-30 14:50:00,33.99,34.11,33.98,34.07,233100.0,19.847,19.917,19.8411,19.8937,233100.0
2005-11-30 15:00:00,34.06,34.1,33.9,33.94,167500.0,19.8878,19.9112,19.7944,19.8178,167500.0
2005-11-30 15:10:00,33.95,34.06,33.95,34.02,199700.0,19.8236,19.8878,19.8236,19.8645,199700.0
2005-11-30 15:20:00,34.04,34.04,33.95,33.96,200700.0,19.8762,19.8762,19.8236,19.8294,200700.0
2005-11-30 15:30:00,33.96,33.98,33.9,33.91,334300.0,19.8294,19.8411,19.7944,19.8002,334300.0
2005-11-30 15:40:00,33.91,33.95,33.84,33.84,287600.0,19.8002,19.8236,19.7594,19.7594,287600.0
2005-11-30 15:50:00,33.85,33.99,33.84,33.88,497800.0,19.7652,19.847,19.7594,19.7827,497800.0
2005-12-01 09:30:00,34.23,34.27,34.1,34.12,357200.0,19.9871,20.0105,19.9112,19.9229,357200.0
2005-12-01 09:40:00,34.13,34.18,34.06,34.11,382600.0,19.9287,19.9579,19.8878,19.917,382600.0
2005-12-01 09:50:00,34.11,34.28,34.11,34.26,237900.0,19.917,20.0163,19.917,20.0046,237900.0
2005-12-01 10:00:00,34.25,34.44,34.25,34.43,426800.0,19.9988,20.1097,19.9988,20.1039,426800.0
2005-12-01 10:10:00,34.43,34.57,34.43,34.57,431400.0,20.1039,20.1856,20.1039,20.1856,431400.0
2005-12-01 10:20:00,34.56,34.58,34.49,34.5,279000.0,20.1798,20.1915,20.1389,20.1448,279000.0
2005-12-01 10:30:00,34.51,34.52,34.45,34.47,208600.0,20.1506,20.1564,20.1156,20.1272,208600.0
2005-12-01 10:40:00,34.48,34.7,34.47,34.68,228900.0,20.1331,20.2615,20.1272,20.2499,228900.0
2005-12-01 10:50:00,34.69,34.84,34.68,34.83,283900.0,20.2557,20.3433,20.2499,20.3374,283900.0
2005-12-01 11:00:00,34.83,34.88,34.79,34.88,330700.0,20.3374,20.3666,20.3141,20.3666,330700.0
2005-12-01 11:10:00,34.87,34.89,34.68,34.74,396500.0,20.3608,20.3725,20.2499,20.2849,396500.0
2005-12-01 11:20:00,34.74,34.8,34.68,34.69,94700.0,20.2849,20.3199,20.2499,20.2557,94700.0
2005-12-01 11:30:00,34.69,34.74,34.55,34.66,192000.0,20.2557,20.2849,20.1739,20.2382,192000.0
2005-12-01 11:40:00,34.65,34.78,34.65,34.74,85500.0,20.2323,20.3082,20.2323,20.2849,85500.0
2005-12-01 11:50:00,34.74,34.86,34.74,34.86,204500.0,20.2849,20.355,20.2849,20.355,204500.0
2005-12-01 12:00:00,34.86,35.0,34.85,34.94,946700.0,20.355,20.4367,20.3491,20.4017,946700.0
2005-12-01 12:10:00,34.94,34.97,34.82,34.97,331900.0,20.4017,20.4192,20.3316,20.4192,331900.0
2005-12-01 12:20:00,34.97,35.1,34.97,35.07,348900.0,20.4192,20.4951,20.4192,20.4776,348900.0
2005-12-01 12:30:00,35.07,35.09,34.88,34.97,302000.0,20.4776,20.4893,20.3666,20.4192,302000.0
2005-12-01 12:40:00,34.98,35.07,34.93,35.07,314600.0,20.425,20.4776,20.3958,20.4776,314600.0
2005-12-01 12:50:00,35.07,35.19,35.05,35.1,338800.0,20.4776,20.5476,20.4659,20.4951,338800.0
2005-12-01 13:00:00,35.1,35.13,35.06,35.07,230000.0,20.4951,20.5126,20.4717,20.4776,230000.0
2005-12-01 13:10:00,35.07,35.15,35.05,35.11,259300.0,20.4776,20.5243,20.4659,20.5009,259300.0
2005-12-01 13:20:00,35.11,35.17,35.07,35.14,94100.0,20.5009,20.536,20.4776,20.5185,94100.0
2005-12-01 13:30:00,35.14,35.14,35.1,35.12,96700.0,20.5185,20.5185,20.4951,20.5068,96700.0
2005-12-01 13:40:00,35.12,35.12,35.02,35.02,128500.0,20.5068,20.5068,20.4484,20.4484,128500.0
2005-12-01 13:50:00,35.02,35.03,34.98,35.0,183800.0,20.4484,20.4542,20.425,20.4367,183800.0
2005-12-01 14:00:00,34.99,35.03,34.99,35.0,130100.0,20.4309,20.4542,20.4309,20.4367,130100.0
2005-12-01 14:10:00,35.0,35.01,34.93,34.95,189500.0,20.4367,20.4425,20.3958,20.4075,189500.0
2005-12-01 14:20:00,34.94,35.01,34.94,34.95,249500.0,20.4017,20.4425,20.4017,20.4075,249500.0
2005-12-01 14:30:00,34.95,34.96,34.88,34.88,294900.0,20.4075,20.4134,20.3666,20.3666,294900.0
2005-12-01 14:40:00,34.88,34.96,34.88,34.94,314400.0,20.3666,20.4134,20.3666,20.4017,314400.0
2005-12-01 14:50:00,34.93,34.98,34.91,34.97,273500.0,20.3958,20.425,20.3842,20.4192,273500.0
2005-12-01 15:00:00,34.97,35.09,34.97,35.08,502100.0,20.4192,20.4893,20.4192,20.4834,502100.0
2005-12-01 15:10:00,35.08,35.13,35.06,35.09,302600.0,20.4834,20.5126,20.4717,20.4893,302600.0
2005-12-01 15:20:00,35.08,35.12,35.04,35.12,497600.0,20.4834,20.5068,20.4601,20.5068,497600.0
2005-12-01 15:30:00,35.11,35.24,35.11,35.24,409600.0,20.5009,20.5768,20.5009,20.5768,409600.0
2005-12-01 15:40:00,35.24,35.38,35.22,35.29,943700.0,20.5768,20.6586,20.5652,20.606,943700.0
2005-12-01 15:50:00,35.3,35.35,35.17,35.3,862400.0,20.6119,20.6411,20.536,20.6119,862400.0
2005-12-02 09:30:00,35.05,35.25,35.03,35.25,657800.0,20.4659,20.5827,20.4542,20.5827,657800.0
2005-12-02 09:40:00,35.2,35.22,34.89,34.89,291000.0,20.5535,20.5652,20.3725,20.3725,291000.0
2005-12-02 09:50:00,34.87,34.95,34.8,34.83,568900.0,20.3608,20.4075,20.3199,20.3374,568900.0
2005-12-02 10:00:00,34.82,35.15,34.82,34.99,486200.0,20.3316,20.5243,20.3316,20.4309,486200.0
2005-12-02 10:10:00,35.0,35.13,34.99,35.12,210900.0,20.4367,20.5126,20.4309,20.5068,210900.0
2005-12-02 10:20:00,35.11,35.19,35.1,35.13,280200.0,20.5009,20.5476,20.4951,20.5126,280200.0
2005-12-02 10:30:00,35.15,35.2,35.05,35.09,263000.0,20.5243,20.5535,20.4659,20.4893,263000.0
2005-12-02 10:40:00,35.09,35.1,34.98,35.01,153800.0,20.4893,20.4951,20.425,20.4425,153800.0
2005-12-02 10:50:00,35.0,35.04,34.89,34.93,162900.0,20.4367,20.4601,20.3725,20.3958,162900.0
2005-12-02 11:00:00,34.93,34.97,34.86,34.96,152700.0,20.3958,20.4192,20.355,20.4134,152700.0
2005-12-02 11:10:00,34.96,35.0,34.93,34.98,93600.0,20.4134,20.4367,20.3958,20.425,93600.0
2005-12-02 11:20:00,34.98,35.02,34.97,34.99,178100.0,20.425,20.4484,20.4192,20.4309,178100.0
2005-12-02 11:30:00,35.0,35.0,34.97,34.98,85100.0,20.4367,20.4367,20.4192,20.425,85100.0
2005-12-02 11:40:00,34.98,34.98,34.87,34.95,143300.0,20.425,20.425,20.3608,20.4075,143300.0
2005-12-02 11:50:00,34.95,35.0,34.94,34.98,116600.0,20.4075,20.4367,20.4017,20.425,116600.0
2005-12-02 12:00:00,34.97,35.01,34.88,34.89,235900.0,20.4192,20.4425,20.3666,20.3725,235900.0
2005-12-02 12:10:00,34.89,34.9,34.75,34.79,177800.0,20.3725,20.3783,20.2907,20.3141,177800.0
2005-12-02 12:20:00,34.79,34.88,34.77,34.88,94800.0,20.3141,20.3666,20.3024,20.3666,94800.0
2005-12-02 12:30:00,34.86,34.91,34.8,34.9,100400.0,20.355,20.3842,20.3199,20.3783,100400.0
2005-12-02 12:40:00,34.9,34.92,34.85,34.86,149200.0,20.3783,20.39,20.3491,20.355,149200.0
2005-12-02 12:50:00,34.87,34.87,34.8,34.8,57700.0,20.3608,20.3608,20.3199,20.3199,57700.0
2005-12-02 13:00:00,34.81,34.87,34.8,34.85,217000.0,20.3258,20.3608,20.3199,20.3491,217000.0
2005-12-02 13:10:00,34.85,34.92,34.85,34.91,82000.0,20.3491,20.39,20.3491,20.3842,82000.0
2005-12-02 13:20:00,34.92,34.93,34.85,34.86,62000.0,20.39,20.3958,20.3491,20.355,62000.0
2005-12-02 13:30:00,34.86,34.91,34.86,34.91,61800.0,20.355,20.3842,20.355,20.3842,61800.0
2005-12-02 13:40:00,34.91,34.95,34.9,34.92,103300.0,20.3842,20.4075,20.3783,20.39,103300.0
2005-12-02 13:50:00,34.92,34.96,34.92,34.95,58400.0,20.39,20.4134,20.39,20.4075,58400.0
2005-12-02 14:00:00,34.95,34.96,34.91,34.91,51400.0,20.4075,20.4134,20.3842,20.3842,51400.0
2005-12-02 14:10:00,34.91,34.91,34.84,34.89,84900.0,20.3842,20.3842,20.3433,20.3725,84900.0
2005-12-02 14:20:00,34.9,34.97,34.9,34.96,109000.0,20.3783,20.4192,20.3783,20.4134,109000.0
2005-12-02 14:30:00,34.96,35.02,34.94,34.95,234300.0,20.4134,20.4484,20.4017,20.4075,234300.0
2005-12-02 14:40:00,34.95,34.99,34.94,34.98,57200.0,20.4075,20.4309,20.4017,20.425,57200.0
2005-12-02 14:50:00,34.97,34.99,34.95,34.96,73800.0,20.4192,20.4309,20.4075,20.4134,73800.0
2005-12-02 15:00:00,34.96,34.98,34.95,34.97,112500.0,20.4134,20.425,20.4075,20.4192,112500.0
2005-12-02 15:10:00,34.97,35.0,34.95,34.99,144400.0,20.4192,20.4367,20.4075,20.4309,144400.0
2005-12-02 15:20:00,35.0,35.0,34.97,34.97,286800.0,20.4367,20.4367,20.4192,20.4192,286800.0
2005-12-02 15:30:00,34.97,34.99,34.95,34.98,128600.0,20.4192,20.4309,20.4075,20.425,128600.0
2005-12-02 15:40:00,34.98,34.98,34.92,34.92,851100.0,20.425,20.425,20.39,20.39,851100.0
2005-12-02 15:50:00,34.92,34.98,34.9,34.93,306800.0,20.39,20.425,20.3783,20.3958,306800.0
2005-12-05 09:30:00,34.74,34.85,34.73,34.82,305300.0,20.2849,20.3491,20.2791,20.3316,305300.0
2005-12-05 09:40:00,34.81,34.89,34.78,34.84,337100.0,20.3258,20.3725,20.3082,20.3433,337100.0
2005-12-05 09:50:00,34.84,34.91,34.84,34.85,151400.0,20.3433,20.3842,20.3433,20.3491,151400.0
2005-12-05 10:00:00,34.85,34.86,34.7,34.7,242200.0,20.3491,20.355,20.2615,20.2615,242200.0
2005-12-05 10:10:00,34.71,34.71,34.64,34.65,204800.0,20.2674,20.2674,20.2265,20.2323,204800.0
2005-12-05 10:20:00,34.63,34.67,34.6,34.61,304700.0,20.2207,20.244,20.2031,20.209,304700.0
2005-12-05 10:30:00,34.61,34.75,34.56,34.65,169400.0,20.209,20.2907,20.1798,20.2323,169400.0
2005-12-05 10:40:00,34.65,34.67,34.59,34.65,127100.0,20.2323,20.244,20.1973,20.2323,127100.0
2005-12-05 10:50:00,34.66,34.67,34.63,34.64,84000.0,20.2382,20.244,20.2207,20.2265,84000.0
2005-12-05 11:00:00,34.64,34.77,34.64,34.74,139800.0,20.2265,20.3024,20.2265,20.2849,139800.0
2005-12-05 11:10:00,34.75,34.75,34.66,34.68,100600.0,20.2907,20.2907,20.2382,20.2499,100600.0
2005-12-05 11:20:00,34.68,34.74,34.68,34.71,186400.0,20.2499,20.2849,20.2499,20.2674,186400.0
2005-12-05 11:30:00,34.71,34.72,34.64,34.65,148200.0,20.2674,20.2732,20.2265,20.2323,148200.0
2005-12-05 11:40:00,34.64,34.65,34.58,34.59,136700.0,20.2265,20.2323,20.1915,20.1973,136700.0
2005-12-05 11:50:00,34.59,34.6,34.55,34.57,83900.0,20.1973,20.2031,20.1739,20.1856,83900.0
2005-12-05 12:00:00,34.57,34.67,34.51,34.52,64000.0,20.1856,20.244,20.1506,20.1564,64000.0
2005-12-05 12:10:00,34.51,34.53,34.49,34.51,429800.0,20.1506,20.1623,20.1389,20.1506,429800.0
2005-12-05 12:20:00,34.51,34.53,34.48,34.52,257300.0,20.1506,20.1623,20.1331,20.1564,257300.0
2005-12-05 12:30:00,34.52,34.59,34.52,34.59,155600.0,20.1564,20.1973,20.1564,20.1973,155600.0
2005-12-05 12:40:00,34.58,34.62,34.56,34.61,137900.0,20.1915,20.2148,20.1798,20.209,137900.0
2005-12-05 12:50:00,34.6,34.61,34.56,34.56,68800.0,20.2031,20.209,20.1798,20.1798,68800.0
2005-12-05 13:00:00,34.55,34.56,34.49,34.52,137300.0,20.1739,20.1798,20.1389,20.1564,137300.0
2005-12-05 13:10:00,34.53,34.54,34.5,34.51,68600.0,20.1623,20.1681,20.1448,20.1506,68600.0
2005-12-05 13:20:00,34.51,34.53,34.47,34.51,147400.0,20.1506,20.1623,20.1272,20.1506,147400.0
2005-12-05 13:30:00,34.51,34.51,34.44,34.5,92900.0,20.1506,20.1506,20.1097,20.1448,92900.0
2005-12-05 13:40:00,34.5,34.52,34.48,34.5,206900.0,20.1448,20.1564,20.1331,20.1448,206900.0
2005-12-05 13:50:00,34.49,34.5,34.48,34.48,106100.0,20.1389,20.1448,20.1331,20.1331,106100.0
2005-12-05 14:00:00,34.49,34.49,34.41,34.41,138900.0,20.1389,20.1389,20.0922,20.0922,138900.0
2005-12-05 14:10:00,34.41,34.46,34.4,34.41,160900.0,20.0922,20.1214,20.0864,20.0922,160900.0
2005-12-05 14:20:00,34.4,34.43,34.4,34.41,173100.0,20.0864,20.1039,20.0864,20.0922,173100.0
2005-12-05 14:30:00,34.41,34.5,34.4,34.49,176800.0,20.0922,20.1448,20.0864,20.1389,176800.0
2005-12-05 14:40:00,34.5,34.55,34.46,34.54,171300.0,20.1448,20.1739,20.1214,20.1681,171300.0
2005-12-05 14:50:00,34.54,34.64,34.46,34.52,248700.0,20.1681,20.2265,20.1214,20.1564,248700.0
2005-12-05 15:00:00,34.53,34.56,34.5,34.51,95500.0,20.1623,20.1798,20.1448,20.1506,95500.0
2005-12-05 15:10:00,34.5,34.56,34.49,34.56,103500.0,20.1448,20.1798,20.1389,20.1798,103500.0
2005-12-05 15:20:00,34.55,34.6,34.5,34.51,129800.0,20.1739,20.2031,20.1448,20.1506,129800.0
2005-12-05 15:30:00,34.51,34.62,34.51,34.59,130500.0,20.1506,20.2148,20.1506,20.1973,130500.0
2005-12-05 15:40:00,34.59,34.64,34.55,34.64,178700.0,20.1973,20.2265,20.1739,20.2265,178700.0
2005-12-05 15:50:00,34.63,34.65,34.58,34.61,218800.0,20.2207,20.2323,20.1915,20.209,218800.0
2005-12-06 09:30:00,34.83,34.94,34.78,34.93,408400.0,20.3374,20.4017,20.3082,20.3958,408400.0
2005-12-06 09:40:00,34.93,34.94,34.85,34.88,452400.0,20.3958,20.4017,20.3491,20.3666,452400.0
2005-12-06 09:50:00,34.89,35.03,34.88,35.01,566000.0,20.3725,20.4542,20.3666,20.4425,566000.0
2005-12-06 10:00:00,35.02,35.04,34.95,35.0,498300.0,20.4484,20.4601,20.4075,20.4367,498300.0
2005-12-06 10:10:00,35.0,35.05,34.96,35.05,349400.0,20.4367,20.4659,20.4134,20.4659,349400.0
2005-12-06 10:20:00,35.05,35.12,35.04,35.1,347300.0,20.4659,20.5068,20.4601,20.4951,347300.0
2005-12-06 10:30:00,35.1,35.12,35.07,35.11,174700.0,20.4951,20.5068,20.4776,20.5009,174700.0
2005-12-06 10:40:00,35.11,35.11,35.0,35.0,183700.0,20.5009,20.5009,20.4367,20.4367,183700.0
2005-12-06 10:50:00,35.01,35.1,34.98,35.08,130000.0,20.4425,20.4951,20.425,20.4834,130000.0
2005-12-06 11:00:00,35.08,35.09,35.03,35.04,116100.0,20.4834,20.4893,20.4542,20.4601,116100.0
2005-12-06 11:10:00,35.04,35.08,34.95,35.03,157300.0,20.4601,20.4834,20.4075,20.4542,157300.0
2005-12-06 11:20:00,35.03,35.07,35.0,35.05,62500.0,20.4542,20.4776,20.4367,20.4659,62500.0
2005-12-06 11:30:00,35.05,35.08,35.02,35.03,63800.0,20.4659,20.4834,20.4484,20.4542,63800.0
2005-12-06 11:40:00,35.03,35.04,34.99,35.02,192300.0,20.4542,20.4601,20.4309,20.4484,192300.0
2005-12-06 11:50:00,35.01,35.04,35.0,35.02,184100.0,20.4425,20.4601,20.4367,20.4484,184100.0
2005-12-06 12:00:00,35.02,35.03,34.98,35.0,120600.0,20.4484,20.4542,20.425,20.4367,120600.0
2005-12-06 12:10:00,35.0,35.05,34.99,35.05,107300.0,20.4367,20.4659,20.4309,20.4659,107300.0
2005-12-06 12:20:00,35.04,35.08,35.01,35.08,106100.0,20.4601,20.4834,20.4425,20.4834,106100.0
2005-12-06 12:30:00,35.09,35.11,35.04,35.05,241600.0,20.4893,20.5009,20.4601,20.4659,241600.0
2005-12-06 12:40:00,35.05,35.11,35.03,35.09,109800.0,20.4659,20.5009,20.4542,20.4893,109800.0
2005-12-06 12:50:00,35.1,35.12,35.1,35.12,56300.0,20.4951,20.5068,20.4951,20.5068,56300.0
2005-12-06 13:00:00,35.12,35.17,35.11,35.16,83900.0,20.5068,20.536,20.5009,20.5301,83900.0
2005-12-06 13:10:00,35.16,35.16,35.1,35.11,87400.0,20.5301,20.5301,20.4951,20.5009,87400.0
2005-12-06 13:20:00,35.11,35.11,35.09,35.11,134300.0,20.5009,20.5009,20.4893,20.5009,134300.0
2005-12-06 13:30:00,35.11,35.2,35.1,35.2,59200.0,20.5009,20.5535,20.4951,20.5535,59200.0
2005-12-06 13:40:00,35.2,35.2,35.13,35.15,54000.0,20.5535,20.5535,20.5126,20.5243,54000.0
2005-12-06 13:50:00,35.14,35.22,35.14,35.22,167300.0,20.5185,20.5652,20.5185,20.5652,167300.0
2005-12-06 14:00:00,35.22,35.22,35.17,35.17,73900.0,20.5652,20.5652,20.536,20.536,73900.0
2005-12-06 14:10:00,35.16,35.22,35.14,35.21,150000.0,20.5301,20.5652,20.5185,20.5593,150000.0
2005-12-06 14:20:00,35.21,35.25,35.19,35.24,431200.0,20.5593,20.5827,20.5476,20.5768,431200.0
2005-12-06 14:30:00,35.25,35.25,35.2,35.24,89300.0,20.5827,20.5827,20.5535,20.5768,89300.0
2005-12-06 14:40:00,35.24,35.24,35.2,35.24,83600.0,20.5768,20.5768,20.5535,20.5768,83600.0
2005-12-06 14:50:00,35.23,35.25,35.21,35.25,185100.0,20.571,20.5827,20.5593,20.5827,185100.0
2005-12-06 15:00:00,35.25,35.26,35.14,35.16,151300.0,20.5827,20.5885,20.5185,20.5301,151300.0
2005-12-06 15:10:00,35.16,35.16,35.07,35.13,214900.0,20.5301,20.5301,20.4776,20.5126,214900.0
2005-12-06 15:20:00,35.13,35.14,35.06,35.1,111600.0,20.5126,20.5185,20.4717,20.4951,111600.0
2005-12-06 15:30:00,35.1,35.13,35.02,35.02,162600.0,20.4951,20.5126,20.4484,20.4484,162600.0
2005-12-06 15:40:00,35.02,35.1,35.01,35.1,263500.0,20.4484,20.4951,20.4425,20.4951,263500.0
2005-12-06 15:50:00,35.1,35.16,35.08,35.15,524800.0,20.4951,20.5301,20.4834,20.5243,524800.0
2005-12-07 09:30:00,35.0,35.09,34.92,35.01,193700.0,20.4367,20.4893,20.39,20.4425,193700.0
2005-12-07 09:40:00,35.01,35.01,34.81,34.87,352900.0,20.4425,20.4425,20.3258,20.3608,352900.0
2005-12-07 09:50:00,34.87,34.97,34.83,34.9,140900.0,20.3608,20.4192,20.3374,20.3783,140900.0
2005-12-07 10:00:00,34.9,35.02,34.89,35.01,102700.0,20.3783,20.4484,20.3725,20.4425,102700.0
2005-12-07 10:10:00,35.0,35.02,34.9,34.9,124100.0,20.4367,20.4484,20.3783,20.3783,124100.0
2005-12-07 10:20:00,34.91,34.91,34.89,34.89,79000.0,20.3842,20.3842,20.3725,20.3725,79000.0
2005-12-07 10:30:00,34.89,35.05,34.89,35.02,134200.0,20.3725,20.4659,20.3725,20.4484,134200.0
2005-12-07 10:40:00,35.02,35.09,35.01,35.08,98300.0,20.4484,20.4893,20.4425,20.4834,98300.0
2005-12-07 10:50:00,35.07,35.1,35.0,35.0,75800.0,20.4776,20.4951,20.4367,20.4367,75800.0
2005-12-07 11:00:00,35.0,35.06,34.97,35.06,164600.0,20.4367,20.4717,20.4192,20.4717,164600.0
2005-12-07 11:10:00,35.07,35.07,34.98,34.99,84800.0,20.4776,20.4776,20.425,20.4309,84800.0
2005-12-07 11:20:00,34.99,35.06,34.98,35.06,64400.0,20.4309,20.4717,20.425,20.4717,64400.0
2005-12-07 11:30:00,35.05,35.15,35.04,35.1,117500.0,20.4659,20.5243,20.4601,20.4951,117500.0
2005-12-07 11:40:00,35.11,35.11,35.04,35.07,117200.0,20.5009,20.5009,20.4601,20.4776,117200.0
2005-12-07 11:50:00,35.07,35.11,35.04,35.04,71300.0,20.4776,20.5009,20.4601,20.4601,71300.0
2005-12-07 12:00:00,35.05,35.13,35.02,35.11,79900.0,20.4659,20.5126,20.4484,20.5009,79900.0
2005-12-07 12:10:00,35.12,35.12,35.0,35.06,77900.0,20.5068,20.5068,20.4367,20.4717,77900.0
2005-12-07 12:20:00,35.05,35.11,35.03,35.11,44400.0,20.4659,20.5009,20.4542,20.5009,44400.0
2005-12-07 12:30:00,35.11,35.17,35.11,35.11,130000.0,20.5009,20.536,20.5009,20.5009,130000.0
2005-12-07 12:40:00,35.11,35.15,35.06,35.13,184100.0,20.5009,20.5243,20.4717,20.5126,184100.0
2005-12-07 12:50:00,35.13,35.15,35.1,35.11,44500.0,20.5126,20.5243,20.4951,20.5009,44500.0
2005-12-07 13:00:00,35.11,35.12,35.1,35.11,45500.0,20.5009,20.5068,20.4951,20.5009,45500.0
2005-12-07 13:10:00,35.1,35.11,35.09,35.1,192900.0,20.4951,20.5009,20.4893,20.4951,192900.0
2005-12-07 13:20:00,35.1,35.13,35.06,35.1,146900.0,20.4951,20.5126,20.4717,20.4951,146900.0
2005-12-07 13:30:00,35.1,35.12,35.04,35.05,219700.0,20.4951,20.5068,20.4601,20.4659,219700.0
2005-12-07 13:40:00,35.05,35.05,35.03,35.03,118300.0,20.4659,20.4659,20.4542,20.4542,118300.0
2005-12-07 13:50:00,35.03,35.12,35.0,35.08,217200.0,20.4542,20.5068,20.4367,20.4834,217200.0
2005-12-07 14:00:00,35.09,35.09,35.03,35.07,299500.0,20.4893,20.4893,20.4542,20.4776,299500.0
2005-12-07 14:10:00,35.07,35.08,35.03,35.05,106000.0,20.4776,20.4834,20.4542,20.4659,106000.0
2005-12-07 14:20:00,35.05,35.07,35.02,35.04,147400.0,20.4659,20.4776,20.4484,20.4601,147400.0
2005-12-07 14:30:00,35.04,35.05,35.01,35.03,197600.0,20.4601,20.4659,20.4425,20.4542,197600.0
2005-12-07 14:40:00,35.03,35.07,35.0,35.01,93200.0,20.4542,20.4776,20.4367,20.4425,93200.0
2005-12-07 14:50:00,35.01,35.03,34.96,34.96,204100.0,20.4425,20.4542,20.4134,20.4134,204100.0
2005-12-07 15:00:00,34.96,35.01,34.93,34.99,200900.0,20.4134,20.4425,20.3958,20.4309,200900.0
2005-12-07 15:10:00,35.0,35.0,34.94,34.94,113800.0,20.4367,20.4367,20.4017,20.4017,113800.0
2005-12-07 15:20:00,34.93,35.04,34.9,35.02,298200.0,20.3958,20.4601,20.3783,20.4484,298200.0
2005-12-07 15:30:00,35.02,35.05,35.01,35.03,217600.0,20.4484,20.4659,20.4425,20.4542,217600.0
2005-12-07 15:40:00,35.03,35.18,35.03,35.17,206200.0,20.4542,20.5418,20.4542,20.536,206200.0
2005-12-07 15:50:00,35.17,35.27,35.15,35.25,495000.0,20.536,20.5944,20.5243,20.5827,495000.0
2005-12-08 09:30:00,35.12,35.12,34.96,34.97,332000.0,20.5068,20.5068,20.4134,20.4192,332000.0
2005-12-08 09:40:00,34.98,35.05,34.76,34.91,287100.0,20.425,20.4659,20.2966,20.3842,287100.0
2005-12-08 09:50:00,34.91,35.09,34.85,35.01,280700.0,20.3842,20.4893,20.3491,20.4425,280700.0
2005-12-08 10:00:00,35.02,35.04,34.94,35.02,205000.0,20.4484,20.4601,20.4017,20.4484,205000.0
2005-12-08 10:10:00,35.02,35.05,34.97,34.99,162900.0,20.4484,20.4659,20.4192,20.4309,162900.0
2005-12-08 10:20:00,34.99,35.02,34.91,34.97,137200.0,20.4309,20.4484,20.3842,20.4192,137200.0
2005-12-08 10:30:00,34.97,35.01,34.95,34.97,108900.0,20.4192,20.4425,20.4075,20.4192,108900.0
2005-12-08 10:40:00,34.97,35.31,34.97,35.3,346200.0,20.4192,20.6177,20.4192,20.6119,346200.0
2005-12-08 10:50:00,35.3,35.32,35.2,35.3,252000.0,20.6119,20.6236,20.5535,20.6119,252000.0
2005-12-08 11:00:00,35.3,35.35,35.22,35.33,141700.0,20.6119,20.6411,20.5652,20.6294,141700.0
2005-12-08 11:10:00,35.33,35.36,35.24,35.26,80200.0,20.6294,20.6469,20.5768,20.5885,80200.0
2005-12-08 11:20:00,35.26,35.26,35.15,35.2,98800.0,20.5885,20.5885,20.5243,20.5535,98800.0
2005-12-08 11:30:00,35.2,35.26,35.19,35.26,92300.0,20.5535,20.5885,20.5476,20.5885,92300.0
2005-12-08 11:40:00,35.25,35.27,35.2,35.21,83400.0,20.5827,20.5944,20.5535,20.5593,83400.0
2005-12-08 11:50:00,35.22,35.23,35.17,35.18,50700.0,20.5652,20.571,20.536,20.5418,50700.0
2005-12-08 12:00:00,35.18,35.19,35.13,35.13,69200.0,20.5418,20.5476,20.5126,20.5126,69200.0
2005-12-08 12:10:00,35.13,35.16,35.11,35.15,76800.0,20.5126,20.5301,20.5009,20.5243,76800.0
2005-12-08 12:20:00,35.15,35.2,35.1,35.11,60300.0,20.5243,20.5535,20.4951,20.5009,60300.0
2005-12-08 12:30:00,35.11,35.19,35.09,35.18,75900.0,20.5009,20.5476,20.4893,20.5418,75900.0
2005-12-08 12:40:00,35.17,35.19,35.11,35.14,67100.0,20.536,20.5476,20.5009,20.5185,67100.0
2005-12-08 12:50:00,35.15,35.15,35.13,35.15,30900.0,20.5243,20.5243,20.5126,20.5243,30900.0
2005-12-08 13:00:00,35.14,35.16,35.01,35.01,112100.0,20.5185,20.5301,20.4425,20.4425,112100.0
2005-12-08 13:10:00,35.01,35.02,34.99,35.0,64100.0,20.4425,20.4484,20.4309,20.4367,64100.0
2005-12-08 13:20:00,35.0,35.14,34.96,34.96,38400.0,20.4367,20.5185,20.4134,20.4134,38400.0
2005-12-08 13:30:00,34.96,35.02,34.96,34.98,41600.0,20.4134,20.4484,20.4134,20.425,41600.0
2005-12-08 13:40:00,34.99,35.02,34.96,34.97,61700.0,20.4309,20.4484,20.4134,20.4192,61700.0
2005-12-08 13:50:00,34.97,35.03,34.96,35.03,31900.0,20.4192,20.4542,20.4134,20.4542,31900.0
2005-12-08 14:00:00,35.02,35.03,34.94,34.94,60000.0,20.4484,20.4542,20.4017,20.4017,60000.0
2005-12-08 14:10:00,34.94,34.94,34.85,34.89,93700.0,20.4017,20.4017,20.3491,20.3725,93700.0
2005-12-08 14:20:00,34.89,34.93,34.83,34.86,89400.0,20.3725,20.3958,20.3374,20.355,89400.0
2005-12-08 14:30:00,34.86,34.88,34.79,34.87,173700.0,20.355,20.3666,20.3141,20.3608,173700.0
2005-12-08 14:40:00,34.85,34.88,34.77,34.77,100100.0,20.3491,20.3666,20.3024,20.3024,100100.0
2005-12-08 14:50:00,34.77,34.78,34.7,34.76,149800.0,20.3024,20.3082,20.2615,20.2966,149800.0
2005-12-08 15:00:00,34.77,34.83,34.75,34.75,119300.0,20.3024,20.3374,20.2907,20.2907,119300.0
2005-12-08 15:10:00,34.75,34.8,34.74,34.78,131300.0,20.2907,20.3199,20.2849,20.3082,131300.0
2005-12-08 15:20:00,34.78,34.8,34.73,34.77,143400.0,20.3082,20.3199,20.2791,20.3024,143400.0
2005-12-08 15:30:00,34.78,34.83,34.71,34.8,206500.0,20.3082,20.3374,20.2674,20.3199,206500.0
2005-12-08 15:40:00,34.8,34.85,34.78,34.79,239000.0,20.3199,20.3491,20.3082,20.3141,239000.0
2005-12-08 15:50:00,34.79,34.87,34.79,34.85,207500.0,20.3141,20.3608,20.3141,20.3491,207500.0
2005-12-09 09:30:00,35.1,35.22,35.03,35.15,249000.0,20.4951,20.5652,20.4542,20.5243,249000.0
2005-12-09 09:40:00,35.15,35.15,34.05,35.09,213100.0,20.5243,20.5243,19.882,20.4893,213100.0
2005-12-09 09:50:00,35.09,35.19,35.05,35.17,121300.0,20.4893,20.5476,20.4659,20.536,121300.0
2005-12-09 10:00:00,35.17,35.17,34.81,34.85,155200.0,20.536,20.536,20.3258,20.3491,155200.0
2005-12-09 10:10:00,34.83,34.89,34.8,34.85,156900.0,20.3374,20.3725,20.3199,20.3491,156900.0
2005-12-09 10:20:00,34.85,34.86,34.75,34.77,113600.0,20.3491,20.355,20.2907,20.3024,113600.0
2005-12-09 10:30:00,34.78,34.82,34.77,34.81,99500.0,20.3082,20.3316,20.3024,20.3258,99500.0
2005-12-09 10:40:00,34.8,34.85,34.72,34.74,100700.0,20.3199,20.3491,20.2732,20.2849,100700.0
2005-12-09 10:50:00,34.74,34.9,34.24,34.76,149600.0,20.2849,20.3783,19.9929,20.2966,149600.0
2005-12-09 11:00:00,34.77,34.89,34.76,34.87,150700.0,20.3024,20.3725,20.2966,20.3608,150700.0
2005-12-09 11:10:00,34.88,34.9,34.81,34.82,86500.0,20.3666,20.3783,20.3258,20.3316,86500.0
2005-12-09 11:20:00,34.83,34.87,34.82,34.87,75500.0,20.3374,20.3608,20.3316,20.3608,75500.0
2005-12-09 11:30:00,34.87,34.97,34.87,34.96,67300.0,20.3608,20.4192,20.3608,20.4134,67300.0
2005-12-09 11:40:00,34.95,34.97,34.9,34.94,41200.0,20.4075,20.4192,20.3783,20.4017,41200.0
2005-12-09 11:50:00,34.94,34.95,34.84,34.88,35700.0,20.4017,20.4075,20.3433,20.3666,35700.0
2005-12-09 12:00:00,34.87,34.87,34.77,34.84,52900.0,20.3608,20.3608,20.3024,20.3433,52900.0
2005-12-09 12:10:00,34.85,34.88,34.8,34.82,79100.0,20.3491,20.3666,20.3199,20.3316,79100.0
2005-12-09 12:20:00,34.82,34.83,34.8,34.83,49600.0,20.3316,20.3374,20.3199,20.3374,49600.0
2005-12-09 12:30:00,34.83,34.88,34.82,34.85,79700.0,20.3374,20.3666,20.3316,20.3491,79700.0
2005-12-09 12:40:00,34.84,34.89,34.84,34.87,41700.0,20.3433,20.3725,20.3433,20.3608,41700.0
2005-12-09 12:50:00,34.87,34.92,34.87,34.91,50400.0,20.3608,20.39,20.3608,20.3842,50400.0
2005-12-09 13:00:00,34.91,34.91,34.84,34.85,35300.0,20.3842,20.3842,20.3433,20.3491,35300.0
2005-12-09 13:10:00,34.84,34.87,34.81,34.86,71200.0,20.3433,20.3608,20.3258,20.355,71200.0
2005-12-09 13:20:00,34.86,34.86,34.78,34.8,50600.0,20.355,20.355,20.3082,20.3199,50600.0
2005-12-09 13:30:00,34.8,34.97,34.8,34.96,91600.0,20.3199,20.4192,20.3199,20.4134,91600.0
2005-12-09 13:40:00,34.96,35.0,34.94,34.94,87400.0,20.4134,20.4367,20.4017,20.4017,87400.0
2005-12-09 13:50:00,34.95,34.95,34.84,34.85,59000.0,20.4075,20.4075,20.3433,20.3491,59000.0
2005-12-09 14:00:00,34.86,34.88,34.85,34.85,83500.0,20.355,20.3666,20.3491,20.3491,83500.0
2005-12-09 14:10:00,34.85,34.9,34.85,34.9,44400.0,20.3491,20.3783,20.3491,20.3783,44400.0
2005-12-09 14:20:00,34.9,34.95,34.89,34.95,69200.0,20.3783,20.4075,20.3725,20.4075,69200.0
2005-12-09 14:30:00,34.94,34.95,34.89,34.89,53300.0,20.4017,20.4075,20.3725,20.3725,53300.0
2005-12-09 14:40:00,34.89,34.93,34.87,34.92,90700.0,20.3725,20.3958,20.3608,20.39,90700.0
2005-12-09 14:50:00,34.92,34.93,34.85,34.88,45600.0,20.39,20.3958,20.3491,20.3666,45600.0
2005-12-09 15:00:00,34.87,34.92,34.87,34.9,59400.0,20.3608,20.39,20.3608,20.3783,59400.0
2005-12-09 15:10:00,34.89,34.97,34.89,34.97,51800.0,20.3725,20.4192,20.3725,20.4192,51800.0
2005-12-09 15:20:00,34.96,34.99,34.9,34.94,90700.0,20.4134,20.4309,20.3783,20.4017,90700.0
2005-12-09 15:30:00,34.94,34.96,34.87,34.87,90000.0,20.4017,20.4134,20.3608,20.3608,90000.0
2005-12-09 15:40:00,34.87,34.89,34.83,34.87,136600.0,20.3608,20.3725,20.3374,20.3608,136600.0
2005-12-09 15:50:00,34.87,34.9,34.85,34.85,181800.0,20.3608,20.3783,20.3491,20.3491,181800.0
2005-12-12 09:30:00,34.84,34.84,34.65,34.7,232100.0,20.3433,20.3433,20.2323,20.2615,232100.0
2005-12-12 09:40:00,34.69,34.71,34.65,34.71,58100.0,20.2557,20.2674,20.2323,20.2674,58100.0
2005-12-12 09:50:00,34.71,34.71,34.62,34.64,121700.0,20.2674,20.2674,20.2148,20.2265,121700.0
2005-12-12 10:00:00,34.64,34.75,34.64,34.71,104300.0,20.2265,20.2907,20.2265,20.2674,104300.0
2005-12-12 10:10:00,34.71,34.72,34.65,34.69,92900.0,20.2674,20.2732,20.2323,20.2557,92900.0
2005-12-12 10:20:00,34.69,34.69,34.64,34.67,58400.0,20.2557,20.2557,20.2265,20.244,58400.0
2005-12-12 10:30:00,34.67,34.73,34.62,34.66,89200.0,20.244,20.2791,20.2148,20.2382,89200.0
2005-12-12 10:40:00,34.66,34.66,34.54,34.61,78700.0,20.2382,20.2382,20.1681,20.209,78700.0
2005-12-12 10:50:00,34.61,34.7,34.61,34.7,53600.0,20.209,20.2615,20.209,20.2615,53600.0
2005-12-12 11:00:00,34.69,34.7,34.5,34.51,206400.0,20.2557,20.2615,20.1448,20.1506,206400.0
2005-12-12 11:10:00,34.51,34.58,34.5,34.55,104700.0,20.1506,20.1915,20.1448,20.1739,104700.0
2005-12-12 11:20:00,34.56,34.56,34.52,34.54,67800.0,20.1798,20.1798,20.1564,20.1681,67800.0
2005-12-12 11:30:00,34.54,34.58,34.5,34.5,102800.0,20.1681,20.1915,20.1448,20.1448,102800.0
2005-12-12 11:40:00,34.5,34.52,34.5,34.51,123800.0,20.1448,20.1564,20.1448,20.1506,123800.0
2005-12-12 11:50:00,34.51,34.52,34.45,34.46,111200.0,20.1506,20.1564,20.1156,20.1214,111200.0
2005-12-12 12:00:00,34.45,34.52,34.45,34.49,125900.0,20.1156,20.1564,20.1156,20.1389,125900.0
2005-12-12 12:10:00,34.49,34.49,34.46,34.47,41800.0,20.1389,20.1389,20.1214,20.1272,41800.0
2005-12-12 12:20:00,34.47,34.48,34.44,34.44,104100.0,20.1272,20.1331,20.1097,20.1097,104100.0
2005-12-12 12:30:00,34.43,34.45,34.4,34.42,115300.0,20.1039,20.1156,20.0864,20.098,115300.0
2005-12-12 12:40:00,34.43,34.43,34.37,34.37,71900.0,20.1039,20.1039,20.0688,20.0688,71900.0
2005-12-12 12:50:00,34.38,34.42,34.36,34.36,59100.0,20.0747,20.098,20.063,20.063,59100.0
2005-12-12 13:00:00,34.37,34.39,34.34,34.39,125700.0,20.0688,20.0805,20.0513,20.0805,125700.0
2005-12-12 13:10:00,34.39,34.45,34.38,34.42,48100.0,20.0805,20.1156,20.0747,20.098,48100.0
2005-12-12 13:20:00,34.41,34.44,34.39,34.4,52100.0,20.0922,20.1097,20.0805,20.0864,52100.0
2005-12-12 13:30:00,34.4,34.48,34.39,34.41,46000.0,20.0864,20.1331,20.0805,20.0922,46000.0
2005-12-12 13:40:00,34.4,34.42,34.38,34.39,72700.0,20.0864,20.098,20.0747,20.0805,72700.0
2005-12-12 13:50:00,34.39,34.43,34.36,34.43,218100.0,20.0805,20.1039,20.063,20.1039,218100.0
2005-12-12 14:00:00,34.41,34.5,34.41,34.49,72600.0,20.0922,20.1448,20.0922,20.1389,72600.0
2005-12-12 14:10:00,34.49,34.57,34.49,34.56,81200.0,20.1389,20.1856,20.1389,20.1798,81200.0
2005-12-12 14:20:00,34.57,34.63,34.56,34.61,62700.0,20.1856,20.2207,20.1798,20.209,62700.0
2005-12-12 14:30:00,34.61,34.68,34.6,34.67,58900.0,20.209,20.2499,20.2031,20.244,58900.0
2005-12-12 14:40:00,34.67,34.72,34.64,34.69,66900.0,20.244,20.2732,20.2265,20.2557,66900.0
2005-12-12 14:50:00,34.69,34.69,34.65,34.65,55900.0,20.2557,20.2557,20.2323,20.2323,55900.0
2005-12-12 15:00:00,34.65,34.66,34.61,34.64,48600.0,20.2323,20.2382,20.209,20.2265,48600.0
2005-12-12 15:10:00,34.64,34.67,34.61,34.66,78700.0,20.2265,20.244,20.209,20.2382,78700.0
2005-12-12 15:20:00,34.66,34.66,34.59,34.59,60300.0,20.2382,20.2382,20.1973,20.1973,60300.0
2005-12-12 15:30:00,34.6,34.6,34.48,34.49,88700.0,20.2031,20.2031,20.1331,20.1389,88700.0
2005-12-12 15:40:00,34.49,34.5,34.46,34.47,158300.0,20.1389,20.1448,20.1214,20.1272,158300.0
2005-12-12 15:50:00,34.47,34.5,34.43,34.47,294100.0,20.1272,20.1448,20.1039,20.1272,294100.0
2005-12-13 09:30:00,34.35,34.68,34.35,34.57,185300.0,20.0572,20.2499,20.0572,20.1856,185300.0
2005-12-13 09:40:00,34.58,34.61,34.48,34.56,99100.0,20.1915,20.209,20.1331,20.1798,99100.0
2005-12-13 09:50:00,34.57,34.57,34.39,34.52,75300.0,20.1856,20.1856,20.0805,20.1564,75300.0
2005-12-13 10:00:00,34.5,34.76,34.48,34.68,144300.0,20.1448,20.2966,20.1331,20.2499,144300.0
2005-12-13 10:10:00,34.68,34.9,34.68,34.9,223300.0,20.2499,20.3783,20.2499,20.3783,223300.0
2005-12-13 10:20:00,34.9,34.95,34.7,34.82,187400.0,20.3783,20.4075,20.2615,20.3316,187400.0
2005-12-13 10:30:00,34.84,34.92,34.82,34.88,84600.0,20.3433,20.39,20.3316,20.3666,84600.0
2005-12-13 10:40:00,34.87,34.87,34.76,34.83,88100.0,20.3608,20.3608,20.2966,20.3374,88100.0
2005-12-13 10:50:00,34.83,34.84,34.77,34.84,70800.0,20.3374,20.3433,20.3024,20.3433,70800.0
2005-12-13 11:00:00,34.85,34.86,34.78,34.83,68800.0,20.3491,20.355,20.3082,20.3374,68800.0
2005-12-13 11:10:00,34.82,34.87,34.82,34.86,86500.0,20.3316,20.3608,20.3316,20.355,86500.0
2005-12-13 11:20:00,34.86,34.95,34.83,34.95,104300.0,20.355,20.4075,20.3374,20.4075,104300.0
2005-12-13 11:30:00,34.94,34.97,34.94,34.97,60100.0,20.4017,20.4192,20.4017,20.4192,60100.0
2005-12-13 11:40:00,34.97,35.01,34.95,35.0,132100.0,20.4192,20.4425,20.4075,20.4367,132100.0
2005-12-13 11:50:00,34.99,35.1,34.99,35.0,121500.0,20.4309,20.4951,20.4309,20.4367,121500.0
2005-12-13 12:00:00,34.99,35.06,34.99,35.05,87500.0,20.4309,20.4717,20.4309,20.4659,87500.0
2005-12-13 12:10:00,35.05,35.2,35.04,35.2,149300.0,20.4659,20.5535,20.4601,20.5535,149300.0
2005-12-13 12:20:00,35.22,35.26,35.18,35.22,266300.0,20.5652,20.5885,20.5418,20.5652,266300.0
2005-12-13 12:30:00,35.23,35.27,35.23,35.24,218300.0,20.571,20.5944,20.571,20.5768,218300.0
2005-12-13 12:40:00,35.24,35.24,35.18,35.2,80200.0,20.5768,20.5768,20.5418,20.5535,80200.0
2005-12-13 12:50:00,35.2,35.2,35.16,35.18,64200.0,20.5535,20.5535,20.5301,20.5418,64200.0
2005-12-13 13:00:00,35.17,35.18,35.09,35.09,102200.0,20.536,20.5418,20.4893,20.4893,102200.0
2005-12-13 13:10:00,35.09,35.1,35.03,35.04,59800.0,20.4893,20.4951,20.4542,20.4601,59800.0
2005-12-13 13:20:00,35.04,35.15,35.04,35.15,107200.0,20.4601,20.5243,20.4601,20.5243,107200.0
2005-12-13 13:30:00,35.15,35.19,35.08,35.08,54500.0,20.5243,20.5476,20.4834,20.4834,54500.0
2005-12-13 13:40:00,35.08,35.14,35.07,35.1,56900.0,20.4834,20.5185,20.4776,20.4951,56900.0
2005-12-13 13:50:00,35.09,35.1,35.0,35.03,48700.0,20.4893,20.4951,20.4367,20.4542,48700.0
2005-12-13 14:00:00,35.03,35.07,34.99,35.04,69100.0,20.4542,20.4776,20.4309,20.4601,69100.0
2005-12-13 14:10:00,35.05,35.21,35.05,35.2,222000.0,20.4659,20.5593,20.4659,20.5535,222000.0
2005-12-13 14:20:00,35.18,35.32,35.18,35.27,312800.0,20.5418,20.6236,20.5418,20.5944,312800.0
2005-12-13 14:30:00,35.28,35.32,35.24,35.32,217200.0,20.6002,20.6236,20.5768,20.6236,217200.0
2005-12-13 14:40:00,35.32,35.46,35.31,35.44,322700.0,20.6236,20.7053,20.6177,20.6936,322700.0
2005-12-13 14:50:00,35.44,35.54,35.43,35.46,326700.0,20.6936,20.752,20.6878,20.7053,326700.0
2005-12-13 15:00:00,35.45,35.46,35.27,35.31,209000.0,20.6995,20.7053,20.5944,20.6177,209000.0
2005-12-13 15:10:00,35.31,35.31,35.22,35.29,174700.0,20.6177,20.6177,20.5652,20.606,174700.0
2005-12-13 15:20:00,35.27,35.29,35.23,35.25,133800.0,20.5944,20.606,20.571,20.5827,133800.0
2005-12-13 15:30:00,35.24,35.28,35.22,35.25,114900.0,20.5768,20.6002,20.5652,20.5827,114900.0
2005-12-13 15:40:00,35.25,35.36,35.25,35.27,177100.0,20.5827,20.6469,20.5827,20.5944,177100.0
2005-12-13 15:50:00,35.27,35.3,35.16,35.29,244800.0,20.5944,20.6119,20.5301,20.606,244800.0
2005-12-14 09:30:00,35.17,35.4,35.17,35.39,299700.0,20.536,20.6703,20.536,20.6644,299700.0
2005-12-14 09:40:00,35.39,35.43,35.36,35.4,161700.0,20.6644,20.6878,20.6469,20.6703,161700.0
2005-12-14 09:50:00,35.41,35.42,35.32,35.42,118900.0,20.6761,20.6819,20.6236,20.6819,118900.0
2005-12-14 10:00:00,35.42,35.45,35.33,35.33,126000.0,20.6819,20.6995,20.6294,20.6294,126000.0
2005-12-14 10:10:00,35.32,35.37,35.29,35.32,181300.0,20.6236,20.6528,20.606,20.6236,181300.0
2005-12-14 10:20:00,35.32,35.35,35.25,35.31,118400.0,20.6236,20.6411,20.5827,20.6177,118400.0
2005-12-14 10:30:00,35.31,35.44,35.3,35.4,126000.0,20.6177,20.6936,20.6119,20.6703,126000.0
2005-12-14 10:40:00,35.4,35.41,35.34,35.37,163000.0,20.6703,20.6761,20.6352,20.6528,163000.0
2005-12-14 10:50:00,35.36,35.37,35.22,35.22,109400.0,20.6469,20.6528,20.5652,20.5652,109400.0
2005-12-14 11:00:00,35.21,35.23,35.13,35.2,78200.0,20.5593,20.571,20.5126,20.5535,78200.0
2005-12-14 11:10:00,35.19,35.24,35.19,35.24,53800.0,20.5476,20.5768,20.5476,20.5768,53800.0
2005-12-14 11:20:00,35.24,35.25,35.21,35.21,49900.0,20.5768,20.5827,20.5593,20.5593,49900.0
2005-12-14 11:30:00,35.21,35.21,35.11,35.12,52200.0,20.5593,20.5593,20.5009,20.5068,52200.0
2005-12-14 11:40:00,35.12,35.22,35.11,35.21,79100.0,20.5068,20.5652,20.5009,20.5593,79100.0
2005-12-14 11:50:00,35.21,35.28,35.2,35.22,47000.0,20.5593,20.6002,20.5535,20.5652,47000.0
2005-12-14 12:00:00,35.22,35.31,35.18,35.3,62200.0,20.5652,20.6177,20.5418,20.6119,62200.0
2005-12-14 12:10:00,35.3,35.4,35.29,35.39,111500.0,20.6119,20.6703,20.606,20.6644,111500.0
2005-12-14 12:20:00,35.4,35.4,35.31,35.32,44500.0,20.6703,20.6703,20.6177,20.6236,44500.0
2005-12-14 12:30:00,35.33,35.4,35.3,35.4,92500.0,20.6294,20.6703,20.6119,20.6703,92500.0
2005-12-14 12:40:00,35.39,35.43,35.36,35.43,43500.0,20.6644,20.6878,20.6469,20.6878,43500.0
2005-12-14 12:50:00,35.43,35.47,35.41,35.45,145200.0,20.6878,20.7111,20.6761,20.6995,145200.0
2005-12-14 13:00:00,35.45,35.46,35.42,35.44,47700.0,20.6995,20.7053,20.6819,20.6936,47700.0
2005-12-14 13:10:00,35.44,35.49,35.43,35.47,59000.0,20.6936,20.7228,20.6878,20.7111,59000.0
2005-12-14 13:20:00,35.47,35.51,35.44,35.5,119800.0,20.7111,20.7345,20.6936,20.7287,119800.0
2005-12-14 13:30:00,35.5,35.56,35.49,35.55,105600.0,20.7287,20.7637,20.7228,20.7579,105600.0
2005-12-14 13:40:00,35.55,35.61,35.55,35.6,152100.0,20.7579,20.7929,20.7579,20.7871,152100.0
2005-12-14 13:50:00,35.59,35.65,35.41,35.51,211100.0,20.7812,20.8162,20.6761,20.7345,211100.0
2005-12-14 14:00:00,35.5,35.6,35.48,35.57,107800.0,20.7287,20.7871,20.717,20.7695,107800.0
2005-12-14 14:10:00,35.57,35.62,35.55,35.56,94800.0,20.7695,20.7987,20.7579,20.7637,94800.0
2005-12-14 14:20:00,35.56,35.6,35.48,35.51,89200.0,20.7637,20.7871,20.717,20.7345,89200.0
2005-12-14 14:30:00,35.5,35.55,35.5,35.51,56700.0,20.7287,20.7579,20.7287,20.7345,56700.0
2005-12-14 14:40:00,35.51,35.55,35.41,35.54,116900.0,20.7345,20.7579,20.6761,20.752,116900.0
2005-12-14 14:50:00,35.55,35.55,35.42,35.48,138000.0,20.7579,20.7579,20.6819,20.717,138000.0
2005-12-14 15:00:00,35.48,35.5,35.45,35.46,96100.0,20.717,20.7287,20.6995,20.7053,96100.0
2005-12-14 15:10:00,35.47,35.56,35.46,35.56,150400.0,20.7111,20.7637,20.7053,20.7637,150400.0
2005-12-14 15:20:00,35.57,35.65,35.57,35.6,149500.0,20.7695,20.8162,20.7695,20.7871,149500.0
2005-12-14 15:30:00,35.6,35.64,35.57,35.62,141900.0,20.7871,20.8104,20.7695,20.7987,141900.0
2005-12-14 15:40:00,35.62,35.65,35.56,35.61,265700.0,20.7987,20.8162,20.7637,20.7929,265700.0
2005-12-14 15:50:00,35.62,35.62,35.51,35.54,238400.0,20.7987,20.7987,20.7345,20.752,238400.0
2005-12-15 09:30:00,35.5,35.69,35.47,35.63,233000.0,20.7287,20.8396,20.7111,20.8046,233000.0
2005-12-15 09:40:00,35.63,35.64,35.53,35.54,125000.0,20.8046,20.8104,20.7462,20.752,125000.0
2005-12-15 09:50:00,35.54,35.55,35.46,35.49,138100.0,20.752,20.7579,20.7053,20.7228,138100.0
2005-12-15 10:00:00,35.49,35.63,35.4,35.42,182900.0,20.7228,20.8046,20.6703,20.6819,182900.0
2005-12-15 10:10:00,35.43,35.44,35.23,35.29,176500.0,20.6878,20.6936,20.571,20.606,176500.0
2005-12-15 10:20:00,35.29,35.4,35.25,35.28,108100.0,20.606,20.6703,20.5827,20.6002,108100.0
2005-12-15 10:30:00,35.28,35.28,35.1,35.15,171100.0,20.6002,20.6002,20.4951,20.5243,171100.0
2005-12-15 10:40:00,35.15,35.23,35.13,35.18,59100.0,20.5243,20.571,20.5126,20.5418,59100.0
2005-12-15 10:50:00,35.18,35.25,35.17,35.23,38800.0,20.5418,20.5827,20.536,20.571,38800.0
2005-12-15 11:00:00,35.23,35.25,35.15,35.17,63300.0,20.571,20.5827,20.5243,20.536,63300.0
2005-12-15 11:10:00,35.17,35.23,35.14,35.2,51500.0,20.536,20.571,20.5185,20.5535,51500.0
2005-12-15 11:20:00,35.2,35.24,35.14,35.18,67500.0,20.5535,20.5768,20.5185,20.5418,67500.0
2005-12-15 11:30:00,35.17,35.19,35.02,35.04,114300.0,20.536,20.5476,20.4484,20.4601,114300.0
2005-12-15 11:40:00,35.03,35.05,34.98,34.99,154700.0,20.4542,20.4659,20.425,20.4309,154700.0
2005-12-15 11:50:00,35.0,35.05,35.0,35.01,63100.0,20.4367,20.4659,20.4367,20.4425,63100.0
2005-12-15 12:00:00,35.0,35.08,35.0,35.08,90200.0,20.4367,20.4834,20.4367,20.4834,90200.0
2005-12-15 12:10:00,35.08,35.08,35.02,35.04,68700.0,20.4834,20.4834,20.4484,20.4601,68700.0
2005-12-15 12:20:00,35.04,35.12,35.03,35.11,134600.0,20.4601,20.5068,20.4542,20.5009,134600.0
2005-12-15 12:30:00,35.1,35.11,35.03,35.04,165300.0,20.4951,20.5009,20.4542,20.4601,165300.0
2005-12-15 12:40:00,35.04,35.07,35.03,35.06,146900.0,20.4601,20.4776,20.4542,20.4717,146900.0
2005-12-15 12:50:00,35.06,35.09,35.03,35.07,90800.0,20.4717,20.4893,20.4542,20.4776,90800.0
2005-12-15 13:00:00,35.07,35.08,35.0,35.01,237600.0,20.4776,20.4834,20.4367,20.4425,237600.0
2005-12-15 13:10:00,35.01,35.03,34.97,34.98,106300.0,20.4425,20.4542,20.4192,20.425,106300.0
2005-12-15 13:20:00,34.99,35.0,34.98,34.98,72000.0,20.4309,20.4367,20.425,20.425,72000.0
2005-12-15 13:30:00,34.98,35.01,34.97,35.0,75500.0,20.425,20.4425,20.4192,20.4367,75500.0
2005-12-15 13:40:00,35.0,35.01,34.98,34.99,68300.0,20.4367,20.4425,20.425,20.4309,68300.0
2005-12-15 13:50:00,34.99,35.03,34.98,35.01,76800.0,20.4309,20.4542,20.425,20.4425,76800.0
2005-12-15 14:00:00,35.01,35.05,35.01,35.03,348400.0,20.4425,20.4659,20.4425,20.4542,348400.0
2005-12-15 14:10:00,35.04,35.06,35.03,35.06,162600.0,20.4601,20.4717,20.4542,20.4717,162600.0
2005-12-15 14:20:00,35.05,35.06,35.02,35.04,103700.0,20.4659,20.4717,20.4484,20.4601,103700.0
2005-12-15 14:30:00,35.04,35.04,34.97,34.98,87300.0,20.4601,20.4601,20.4192,20.425,87300.0
2005-12-15 14:40:00,34.99,35.0,34.92,34.94,93500.0,20.4309,20.4367,20.39,20.4017,93500.0
2005-12-15 14:50:00,34.93,34.95,34.85,34.92,76600.0,20.3958,20.4075,20.3491,20.39,76600.0
2005-12-15 15:00:00,34.92,34.97,34.91,34.97,96100.0,20.39,20.4192,20.3842,20.4192,96100.0
2005-12-15 15:10:00,34.98,35.01,34.96,34.99,147100.0,20.425,20.4425,20.4134,20.4309,147100.0
2005-12-15 15:20:00,35.0,35.08,34.99,35.07,339900.0,20.4367,20.4834,20.4309,20.4776,339900.0
2005-12-15 15:30:00,35.06,35.06,34.96,34.98,316100.0,20.4717,20.4717,20.4134,20.425,316100.0
2005-12-15 15:40:00,34.98,35.01,34.95,34.97,200000.0,20.425,20.4425,20.4075,20.4192,200000.0
2005-12-15 15:50:00,34.96,35.0,34.95,35.0,232300.0,20.4134,20.4367,20.4075,20.4367,232300.0
2005-12-16 09:30:00,34.99,35.12,34.88,34.94,1743300.0,20.4309,20.5068,20.3666,20.4017,1743300.0
2005-12-16 09:40:00,34.95,35.07,34.91,34.92,275900.0,20.4075,20.4776,20.3842,20.39,275900.0
2005-12-16 09:50:00,34.92,34.92,34.83,34.89,109800.0,20.39,20.39,20.3374,20.3725,109800.0
2005-12-16 10:00:00,34.88,34.9,34.79,34.82,72600.0,20.3666,20.3783,20.3141,20.3316,72600.0
2005-12-16 10:10:00,34.81,34.85,34.78,34.82,73500.0,20.3258,20.3491,20.3082,20.3316,73500.0
2005-12-16 10:20:00,34.82,34.85,34.79,34.82,129000.0,20.3316,20.3491,20.3141,20.3316,129000.0
2005-12-16 10:30:00,34.82,34.85,34.78,34.84,193700.0,20.3316,20.3491,20.3082,20.3433,193700.0
2005-12-16 10:40:00,34.84,34.9,34.82,34.85,98400.0,20.3433,20.3783,20.3316,20.3491,98400.0
2005-12-16 10:50:00,34.86,34.9,34.85,34.9,88900.0,20.355,20.3783,20.3491,20.3783,88900.0
2005-12-16 11:00:00,34.9,34.94,34.9,34.92,93200.0,20.3783,20.4017,20.3783,20.39,93200.0
2005-12-16 11:10:00,34.91,34.94,34.89,34.92,69900.0,20.3842,20.4017,20.3725,20.39,69900.0
2005-12-16 11:20:00,34.92,34.93,34.87,34.88,104400.0,20.39,20.3958,20.3608,20.3666,104400.0
2005-12-16 11:30:00,34.88,34.88,34.85,34.87,65700.0,20.3666,20.3666,20.3491,20.3608,65700.0
2005-12-16 11:40:00,34.87,34.89,34.8,34.82,70100.0,20.3608,20.3725,20.3199,20.3316,70100.0
2005-12-16 11:50:00,34.81,34.82,34.75,34.81,83500.0,20.3258,20.3316,20.2907,20.3258,83500.0
2005-12-16 12:00:00,34.81,34.87,34.81,34.86,62500.0,20.3258,20.3608,20.3258,20.355,62500.0
2005-12-16 12:10:00,34.85,34.86,34.81,34.83,90500.0,20.3491,20.355,20.3258,20.3374,90500.0
2005-12-16 12:20:00,34.83,34.84,34.81,34.81,45800.0,20.3374,20.3433,20.3258,20.3258,45800.0
2005-12-16 12:30:00,34.81,34.84,34.8,34.82,87000.0,20.3258,20.3433,20.3199,20.3316,87000.0
2005-12-16 12:40:00,34.81,34.84,34.81,34.81,60100.0,20.3258,20.3433,20.3258,20.3258,60100.0
2005-12-16 12:50:00,34.82,34.83,34.76,34.77,92900.0,20.3316,20.3374,20.2966,20.3024,92900.0
2005-12-16 13:00:00,34.77,34.77,34.74,34.74,134400.0,20.3024,20.3024,20.2849,20.2849,134400.0
2005-12-16 13:10:00,34.74,34.74,34.7,34.73,86100.0,20.2849,20.2849,20.2615,20.2791,86100.0
2005-12-16 13:20:00,34.71,34.75,34.7,34.75,95400.0,20.2674,20.2907,20.2615,20.2907,95400.0
2005-12-16 13:30:00,34.75,34.76,34.72,34.74,74200.0,20.2907,20.2966,20.2732,20.2849,74200.0
2005-12-16 13:40:00,34.73,34.74,34.7,34.74,58500.0,20.2791,20.2849,20.2615,20.2849,58500.0
2005-12-16 13:50:00,34.74,34.84,34.73,34.82,175700.0,20.2849,20.3433,20.2791,20.3316,175700.0
2005-12-16 14:00:00,34.81,34.85,34.81,34.84,83300.0,20.3258,20.3491,20.3258,20.3433,83300.0
2005-12-16 14:10:00,34.85,34.88,34.83,34.87,62000.0,20.3491,20.3666,20.3374,20.3608,62000.0
2005-12-16 14:20:00,34.88,34.89,34.87,34.88,42900.0,20.3666,20.3725,20.3608,20.3666,42900.0
2005-12-16 14:30:00,34.88,34.9,34.86,34.89,49400.0,20.3666,20.3783,20.355,20.3725,49400.0
2005-12-16 14:40:00,34.89,34.9,34.87,34.87,47800.0,20.3725,20.3783,20.3608,20.3608,47800.0
2005-12-16 14:50:00,34.87,34.9,34.85,34.85,84500.0,20.3608,20.3783,20.3491,20.3491,84500.0
2005-12-16 15:00:00,34.85,34.86,34.82,34.85,102100.0,20.3491,20.355,20.3316,20.3491,102100.0
2005-12-16 15:10:00,34.85,34.86,34.8,34.81,147900.0,20.3491,20.355,20.3199,20.3258,147900.0
2005-12-16 15:20:00,34.81,34.84,34.79,34.8,244200.0,20.3258,20.3433,20.3141,20.3199,244200.0
2005-12-16 15:30:00,34.8,34.83,34.78,34.81,289400.0,20.3199,20.3374,20.3082,20.3258,289400.0
2005-12-16 15:40:00,34.81,34.81,34.69,34.71,441600.0,20.3258,20.3258,20.2557,20.2674,441600.0
2005-12-16 15:50:00,34.72,34.8,34.7,34.75,545600.0,20.2732,20.3199,20.2615,20.2907,545600.0
2005-12-19 09:30:00,34.66,34.72,34.59,34.65,200700.0,20.2382,20.2732,20.1973,20.2323,200700.0
2005-12-19 09:40:00,34.66,34.85,34.65,34.74,114400.0,20.2382,20.3491,20.2323,20.2849,114400.0
2005-12-19 09:50:00,34.74,34.75,34.63,34.67,91000.0,20.2849,20.2907,20.2207,20.244,91000.0
2005-12-19 10:00:00,34.68,34.79,34.68,34.77,52800.0,20.2499,20.3141,20.2499,20.3024,52800.0
2005-12-19 10:10:00,34.77,34.89,34.71,34.87,134800.0,20.3024,20.3725,20.2674,20.3608,134800.0
2005-12-19 10:20:00,34.88,34.93,34.8,34.87,67200.0,20.3666,20.3958,20.3199,20.3608,67200.0
2005-12-19 10:30:00,34.88,34.9,34.78,34.79,92500.0,20.3666,20.3783,20.3082,20.3141,92500.0
2005-12-19 10:40:00,34.78,34.81,34.76,34.8,63100.0,20.3082,20.3258,20.2966,20.3199,63100.0
2005-12-19 10:50:00,34.8,34.83,34.77,34.8,64200.0,20.3199,20.3374,20.3024,20.3199,64200.0
2005-12-19 11:00:00,34.81,34.83,34.73,34.73,49400.0,20.3258,20.3374,20.2791,20.2791,49400.0
2005-12-19 11:10:00,34.73,34.74,34.68,34.7,79000.0,20.2791,20.2849,20.2499,20.2615,79000.0
2005-12-19 11:20:00,34.7,34.76,34.68,34.73,80000.0,20.2615,20.2966,20.2499,20.2791,80000.0
2005-12-19 11:30:00,34.73,34.73,34.65,34.66,85900.0,20.2791,20.2791,20.2323,20.2382,85900.0
2005-12-19 11:40:00,34.65,34.66,34.6,34.64,63000.0,20.2323,20.2382,20.2031,20.2265,63000.0
2005-12-19 11:50:00,34.65,34.67,34.64,34.66,30400.0,20.2323,20.244,20.2265,20.2382,30400.0
2005-12-19 12:00:00,34.66,34.68,34.62,34.68,63300.0,20.2382,20.2499,20.2148,20.2499,63300.0
2005-12-19 12:10:00,34.67,34.7,34.65,34.65,40500.0,20.244,20.2615,20.2323,20.2323,40500.0
2005-12-19 12:20:00,34.65,34.69,34.65,34.68,31600.0,20.2323,20.2557,20.2323,20.2499,31600.0
2005-12-19 12:30:00,34.68,34.7,34.66,34.67,64200.0,20.2499,20.2615,20.2382,20.244,64200.0
2005-12-19 12:40:00,34.66,34.7,34.66,34.68,18600.0,20.2382,20.2615,20.2382,20.2499,18600.0
2005-12-19 12:50:00,34.68,34.69,34.66,34.67,48400.0,20.2499,20.2557,20.2382,20.244,48400.0
2005-12-19 13:00:00,34.67,34.67,34.56,34.57,115800.0,20.244,20.244,20.1798,20.1856,115800.0
2005-12-19 13:10:00,34.58,34.63,34.56,34.61,48100.0,20.1915,20.2207,20.1798,20.209,48100.0
2005-12-19 13:20:00,34.61,34.64,34.58,34.61,29300.0,20.209,20.2265,20.1915,20.209,29300.0
2005-12-19 13:30:00,34.6,34.6,34.54,34.55,44100.0,20.2031,20.2031,20.1681,20.1739,44100.0
2005-12-19 13:40:00,34.54,34.55,34.5,34.51,73900.0,20.1681,20.1739,20.1448,20.1506,73900.0
2005-12-19 13:50:00,34.51,34.55,34.44,34.51,68100.0,20.1506,20.1739,20.1097,20.1506,68100.0
2005-12-19 14:00:00,34.52,34.53,34.45,34.47,84900.0,20.1564,20.1623,20.1156,20.1272,84900.0
2005-12-19 14:10:00,34.47,34.49,34.37,34.38,83900.0,20.1272,20.1389,20.0688,20.0747,83900.0
2005-12-19 14:20:00,34.37,34.42,34.35,34.36,92300.0,20.0688,20.098,20.0572,20.063,92300.0
2005-12-19 14:30:00,34.36,34.43,34.34,34.42,72500.0,20.063,20.1039,20.0513,20.098,72500.0
2005-12-19 14:40:00,34.42,34.42,34.37,34.38,51600.0,20.098,20.098,20.0688,20.0747,51600.0
2005-12-19 14:50:00,34.39,34.42,34.36,34.36,71100.0,20.0805,20.098,20.063,20.063,71100.0
2005-12-19 15:00:00,34.36,34.37,34.22,34.23,167800.0,20.063,20.0688,19.9813,19.9871,167800.0
2005-12-19 15:10:00,34.23,34.24,34.16,34.19,165400.0,19.9871,19.9929,19.9462,19.9637,165400.0
2005-12-19 15:20:00,34.19,34.25,34.12,34.14,116700.0,19.9637,19.9988,19.9229,19.9345,116700.0
2005-12-19 15:30:00,34.14,34.19,34.11,34.17,217700.0,19.9345,19.9637,19.917,19.9521,217700.0
2005-12-19 15:40:00,34.17,34.18,34.07,34.15,277100.0,19.9521,19.9579,19.8937,19.9404,277100.0
2005-12-19 15:50:00,34.15,34.17,34.08,34.14,319000.0,19.9404,19.9521,19.8995,19.9345,319000.0
2005-12-20 09:30:00,34.0,34.28,33.95,34.21,218200.0,19.8528,20.0163,19.8236,19.9754,218200.0
2005-12-20 09:40:00,34.21,34.23,34.1,34.18,140000.0,19.9754,19.9871,19.9112,19.9579,140000.0
2005-12-20 09:50:00,34.18,34.3,34.17,34.26,199400.0,19.9579,20.028,19.9521,20.0046,199400.0
2005-12-20 10:00:00,34.25,34.25,34.04,34.09,143300.0,19.9988,19.9988,19.8762,19.9054,143300.0
2005-12-20 10:10:00,34.09,34.09,33.84,33.84,129000.0,19.9054,19.9054,19.7594,19.7594,129000.0
2005-12-20 10:20:00,33.84,33.96,33.8,33.95,268400.0,19.7594,19.8294,19.736,19.8236,268400.0
2005-12-20 10:30:00,33.94,34.03,33.9,34.03,102100.0,19.8178,19.8703,19.7944,19.8703,102100.0
2005-12-20 10:40:00,34.02,34.06,34.0,34.02,90400.0,19.8645,19.8878,19.8528,19.8645,90400.0
2005-12-20 10:50:00,34.02,34.16,34.01,34.07,98900.0,19.8645,19.9462,19.8586,19.8937,98900.0
2005-12-20 11:00:00,34.07,34.18,34.05,34.18,57800.0,19.8937,19.9579,19.882,19.9579,57800.0
2005-12-20 11:10:00,34.18,34.2,34.1,34.11,50100.0,19.9579,19.9696,19.9112,19.917,50100.0
2005-12-20 11:20:00,34.11,34.14,34.08,34.11,46700.0,19.917,19.9345,19.8995,19.917,46700.0
2005-12-20 11:30:00,34.13,34.17,34.11,34.14,86400.0,19.9287,19.9521,19.917,19.9345,86400.0
2005-12-20 11:40:00,34.15,34.24,34.15,34.17,94700.0,19.9404,19.9929,19.9404,19.9521,94700.0
2005-12-20 11:50:00,34.17,34.2,34.12,34.17,73700.0,19.9521,19.9696,19.9229,19.9521,73700.0
2005-12-20 12:00:00,34.17,34.2,34.14,34.19,64700.0,19.9521,19.9696,19.9345,19.9637,64700.0
2005-12-20 12:10:00,34.18,34.21,34.15,34.19,48100.0,19.9579,19.9754,19.9404,19.9637,48100.0
2005-12-20 12:20:00,34.2,34.23,34.18,34.22,57500.0,19.9696,19.9871,19.9579,19.9813,57500.0
2005-12-20 12:30:00,34.22,34.3,34.22,34.29,82700.0,19.9813,20.028,19.9813,20.0221,82700.0
2005-12-20 12:40:00,34.29,34.34,34.25,34.26,121700.0,20.0221,20.0513,19.9988,20.0046,121700.0
2005-12-20 12:50:00,34.26,34.28,34.22,34.27,71200.0,20.0046,20.0163,19.9813,20.0105,71200.0
2005-12-20 13:00:00,34.27,34.33,34.25,34.3,117200.0,20.0105,20.0455,19.9988,20.028,117200.0
2005-12-20 13:10:00,34.29,34.35,34.29,34.31,86100.0,20.0221,20.0572,20.0221,20.0338,86100.0
2005-12-20 13:20:00,34.32,34.34,34.29,34.33,85100.0,20.0397,20.0513,20.0221,20.0455,85100.0
2005-12-20 13:30:00,34.33,34.34,34.28,34.3,31900.0,20.0455,20.0513,20.0163,20.028,31900.0
2005-12-20 13:40:00,34.28,34.3,34.22,34.22,103100.0,20.0163,20.028,19.9813,19.9813,103100.0
2005-12-20 13:50:00,34.22,34.24,34.17,34.24,108800.0,19.9813,19.9929,19.9521,19.9929,108800.0
2005-12-20 14:00:00,34.24,34.25,34.14,34.15,63500.0,19.9929,19.9988,19.9345,19.9404,63500.0
2005-12-20 14:10:00,34.15,34.19,34.15,34.17,51600.0,19.9404,19.9637,19.9404,19.9521,51600.0
2005-12-20 14:20:00,34.17,34.24,34.16,34.22,41500.0,19.9521,19.9929,19.9462,19.9813,41500.0
2005-12-20 14:30:00,34.23,34.24,34.21,34.21,39500.0,19.9871,19.9929,19.9754,19.9754,39500.0
2005-12-20 14:40:00,34.21,34.28,34.2,34.23,50900.0,19.9754,20.0163,19.9696,19.9871,50900.0
2005-12-20 14:50:00,34.23,34.24,34.11,34.16,78400.0,19.9871,19.9929,19.917,19.9462,78400.0
2005-12-20 15:00:00,34.15,34.17,34.07,34.08,96100.0,19.9404,19.9521,19.8937,19.8995,96100.0
2005-12-20 15:10:00,34.07,34.15,34.07,34.13,113300.0,19.8937,19.9404,19.8937,19.9287,113300.0
2005-12-20 15:20:00,34.13,34.14,34.07,34.07,135200.0,19.9287,19.9345,19.8937,19.8937,135200.0
2005-12-20 15:30:00,34.07,34.16,34.03,34.16,151100.0,19.8937,19.9462,19.8703,19.9462,151100.0
2005-12-20 15:40:00,34.15,34.2,34.14,34.18,176100.0,19.9404,19.9696,19.9345,19.9579,176100.0
2005-12-20 15:50:00,34.18,34.19,34.08,34.13,196900.0,19.9579,19.9637,19.8995,19.9287,196900.0
2005-12-21 09:30:00,34.2,34.42,34.2,34.41,169000.0,19.9696,20.098,19.9696,20.0922,169000.0
2005-12-21 09:40:00,34.41,34.6,34.4,34.5,217800.0,20.0922,20.2031,20.0864,20.1448,217800.0
2005-12-21 09:50:00,34.47,34.47,34.35,34.43,83000.0,20.1272,20.1272,20.0572,20.1039,83000.0
2005-12-21 10:00:00,34.45,34.49,34.39,34.49,81300.0,20.1156,20.1389,20.0805,20.1389,81300.0
2005-12-21 10:10:00,34.49,34.54,34.48,34.54,128900.0,20.1389,20.1681,20.1331,20.1681,128900.0
2005-12-21 10:20:00,34.55,34.6,34.55,34.58,103800.0,20.1739,20.2031,20.1739,20.1915,103800.0
2005-12-21 10:30:00,34.58,34.61,34.5,34.51,80700.0,20.1915,20.209,20.1448,20.1506,80700.0
2005-12-21 10:40:00,34.52,34.53,34.5,34.5,86700.0,20.1564,20.1623,20.1448,20.1448,86700.0
2005-12-21 10:50:00,34.51,34.63,34.5,34.62,167200.0,20.1506,20.2207,20.1448,20.2148,167200.0
2005-12-21 11:00:00,34.61,34.71,34.61,34.7,105600.0,20.209,20.2674,20.209,20.2615,105600.0
2005-12-21 11:10:00,34.7,34.75,34.6,34.64,147800.0,20.2615,20.2907,20.2031,20.2265,147800.0
2005-12-21 11:20:00,34.63,34.65,34.6,34.65,82400.0,20.2207,20.2323,20.2031,20.2323,82400.0
2005-12-21 11:30:00,34.64,34.74,34.64,34.7,93900.0,20.2265,20.2849,20.2265,20.2615,93900.0
2005-12-21 11:40:00,34.71,34.73,34.69,34.71,53300.0,20.2674,20.2791,20.2557,20.2674,53300.0
2005-12-21 11:50:00,34.7,34.7,34.65,34.66,70800.0,20.2615,20.2615,20.2323,20.2382,70800.0
2005-12-21 12:00:00,34.66,34.7,34.64,34.64,56100.0,20.2382,20.2615,20.2265,20.2265,56100.0
2005-12-21 12:10:00,34.65,34.68,34.64,34.68,22000.0,20.2323,20.2499,20.2265,20.2499,22000.0
2005-12-21 12:20:00,34.68,34.7,34.62,34.64,33100.0,20.2499,20.2615,20.2148,20.2265,33100.0
2005-12-21 12:30:00,34.65,34.74,34.62,34.74,53700.0,20.2323,20.2849,20.2148,20.2849,53700.0
2005-12-21 12:40:00,34.74,34.75,34.69,34.7,43300.0,20.2849,20.2907,20.2557,20.2615,43300.0
2005-12-21 12:50:00,34.71,34.71,34.68,34.69,22100.0,20.2674,20.2674,20.2499,20.2557,22100.0
2005-12-21 13:00:00,34.69,34.7,34.67,34.68,40600.0,20.2557,20.2615,20.244,20.2499,40600.0
2005-12-21 13:10:00,34.69,34.69,34.63,34.63,39100.0,20.2557,20.2557,20.2207,20.2207,39100.0
2005-12-21 13:20:00,34.63,34.64,34.49,34.49,84700.0,20.2207,20.2265,20.1389,20.1389,84700.0
2005-12-21 13:30:00,34.51,34.51,34.46,34.5,246100.0,20.1506,20.1506,20.1214,20.1448,246100.0
2005-12-21 13:40:00,34.5,34.53,34.49,34.52,192900.0,20.1448,20.1623,20.1389,20.1564,192900.0
2005-12-21 13:50:00,34.54,34.54,34.43,34.46,41200.0,20.1681,20.1681,20.1039,20.1214,41200.0
2005-12-21 14:00:00,34.45,34.46,34.44,34.44,28200.0,20.1156,20.1214,20.1097,20.1097,28200.0
2005-12-21 14:10:00,34.45,34.51,34.41,34.51,52500.0,20.1156,20.1506,20.0922,20.1506,52500.0
2005-12-21 14:20:00,34.51,34.51,34.47,34.47,36000.0,20.1506,20.1506,20.1272,20.1272,36000.0
2005-12-21 14:30:00,34.46,34.46,34.38,34.46,160600.0,20.1214,20.1214,20.0747,20.1214,160600.0
2005-12-21 14:40:00,34.46,34.47,34.37,34.4,214900.0,20.1214,20.1272,20.0688,20.0864,214900.0
2005-12-21 14:50:00,34.4,34.4,34.25,34.29,92900.0,20.0864,20.0864,19.9988,20.0221,92900.0
2005-12-21 15:00:00,34.28,34.34,34.27,34.29,75900.0,20.0163,20.0513,20.0105,20.0221,75900.0
2005-12-21 15:10:00,34.29,34.31,34.29,34.31,72500.0,20.0221,20.0338,20.0221,20.0338,72500.0
2005-12-21 15:20:00,34.3,34.3,34.24,34.25,70800.0,20.028,20.028,19.9929,19.9988,70800.0
2005-12-21 15:30:00,34.25,34.35,34.24,34.35,85200.0,19.9988,20.0572,19.9929,20.0572,85200.0
2005-12-21 15:40:00,34.34,34.4,34.3,34.39,91800.0,20.0513,20.0864,20.028,20.0805,91800.0
2005-12-21 15:50:00,34.4,34.47,34.37,34.44,179400.0,20.0864,20.1272,20.0688,20.1097,179400.0
2005-12-22 09:30:00,34.5,34.5,34.27,34.47,211100.0,20.1448,20.1448,20.0105,20.1272,211100.0
2005-12-22 09:40:00,34.45,34.47,34.31,34.34,63200.0,20.1156,20.1272,20.0338,20.0513,63200.0
2005-12-22 09:50:00,34.35,34.46,34.34,34.37,51900.0,20.0572,20.1214,20.0513,20.0688,51900.0
2005-12-22 10:00:00,34.37,34.39,34.28,34.29,61600.0,20.0688,20.0805,20.0163,20.0221,61600.0
2005-12-22 10:10:00,34.29,34.29,34.22,34.23,74200.0,20.0221,20.0221,19.9813,19.9871,74200.0
2005-12-22 10:20:00,34.23,34.3,34.22,34.27,41600.0,19.9871,20.028,19.9813,20.0105,41600.0
2005-12-22 10:30:00,34.27,34.27,34.15,34.17,77600.0,20.0105,20.0105,19.9404,19.9521,77600.0
2005-12-22 10:40:00,34.16,34.21,34.11,34.2,96300.0,19.9462,19.9754,19.917,19.9696,96300.0
2005-12-22 10:50:00,34.19,34.32,34.19,34.29,68800.0,19.9637,20.0397,19.9637,20.0221,68800.0
2005-12-22 11:00:00,34.28,34.33,34.25,34.32,63900.0,20.0163,20.0455,19.9988,20.0397,63900.0
2005-12-22 11:10:00,34.32,34.35,34.29,34.34,73100.0,20.0397,20.0572,20.0221,20.0513,73100.0
2005-12-22 11:20:00,34.35,34.4,34.34,34.36,70300.0,20.0572,20.0864,20.0513,20.063,70300.0
2005-12-22 11:30:00,34.38,34.41,34.37,34.39,84400.0,20.0747,20.0922,20.0688,20.0805,84400.0
2005-12-22 11:40:00,34.4,34.4,34.31,34.31,41200.0,20.0864,20.0864,20.0338,20.0338,41200.0
2005-12-22 11:50:00,34.32,34.4,34.31,34.4,44300.0,20.0397,20.0864,20.0338,20.0864,44300.0
2005-12-22 12:00:00,34.4,34.42,34.33,34.35,77800.0,20.0864,20.098,20.0455,20.0572,77800.0
2005-12-22 12:10:00,34.34,34.37,34.32,34.32,26700.0,20.0513,20.0688,20.0397,20.0397,26700.0
2005-12-22 12:20:00,34.32,34.33,34.3,34.33,144800.0,20.0397,20.0455,20.028,20.0455,144800.0
2005-12-22 12:30:00,34.34,34.39,34.33,34.39,37100.0,20.0513,20.0805,20.0455,20.0805,37100.0
2005-12-22 12:40:00,34.37,34.42,34.37,34.39,32700.0,20.0688,20.098,20.0688,20.0805,32700.0
2005-12-22 12:50:00,34.39,34.48,34.38,34.48,79900.0,20.0805,20.1331,20.0747,20.1331,79900.0
2005-12-22 13:00:00,34.48,34.59,34.47,34.58,125900.0,20.1331,20.1973,20.1272,20.1915,125900.0
2005-12-22 13:10:00,34.58,34.59,34.5,34.5,68000.0,20.1915,20.1973,20.1448,20.1448,68000.0
2005-12-22 13:20:00,34.5,34.55,34.5,34.54,20100.0,20.1448,20.1739,20.1448,20.1681,20100.0
2005-12-22 13:30:00,34.53,34.64,34.53,34.62,67700.0,20.1623,20.2265,20.1623,20.2148,67700.0
2005-12-22 13:40:00,34.63,34.68,34.6,34.62,100400.0,20.2207,20.2499,20.2031,20.2148,100400.0
2005-12-22 13:50:00,34.61,34.64,34.58,34.62,38000.0,20.209,20.2265,20.1915,20.2148,38000.0
2005-12-22 14:00:00,34.63,34.63,34.59,34.6,32800.0,20.2207,20.2207,20.1973,20.2031,32800.0
2005-12-22 14:10:00,34.6,34.63,34.56,34.57,31300.0,20.2031,20.2207,20.1798,20.1856,31300.0
2005-12-22 14:20:00,34.57,34.57,34.46,34.5,47600.0,20.1856,20.1856,20.1214,20.1448,47600.0
2005-12-22 14:30:00,34.49,34.53,34.47,34.47,68200.0,20.1389,20.1623,20.1272,20.1272,68200.0
2005-12-22 14:40:00,34.47,34.53,34.44,34.53,77500.0,20.1272,20.1623,20.1097,20.1623,77500.0
2005-12-22 14:50:00,34.52,34.55,34.48,34.53,60700.0,20.1564,20.1739,20.1331,20.1623,60700.0
2005-12-22 15:00:00,34.53,34.54,34.5,34.51,114400.0,20.1623,20.1681,20.1448,20.1506,114400.0
2005-12-22 15:10:00,34.52,34.53,34.47,34.49,41500.0,20.1564,20.1623,20.1272,20.1389,41500.0
2005-12-22 15:20:00,34.5,34.5,34.48,34.5,61900.0,20.1448,20.1448,20.1331,20.1448,61900.0
2005-12-22 15:30:00,34.5,34.51,34.44,34.45,68700.0,20.1448,20.1506,20.1097,20.1156,68700.0
2005-12-22 15:40:00,34.45,34.52,34.44,34.49,150300.0,20.1156,20.1564,20.1097,20.1389,150300.0
2005-12-22 15:50:00,34.5,34.58,34.49,34.56,371400.0,20.1448,20.1915,20.1389,20.1798,371400.0
2005-12-23 09:30:00,34.7,34.7,34.55,34.66,124600.0,20.2615,20.2615,20.1739,20.2382,124600.0
2005-12-23 09:40:00,34.66,34.67,34.46,34.64,55500.0,20.2382,20.244,20.1214,20.2265,55500.0
2005-12-23 09:50:00,34.63,34.66,34.57,34.62,50700.0,20.2207,20.2382,20.1856,20.2148,50700.0
2005-12-23 10:00:00,34.6,34.7,34.56,34.56,131900.0,20.2031,20.2615,20.1798,20.1798,131900.0
2005-12-23 10:10:00,34.58,34.6,34.52,34.55,52400.0,20.1915,20.2031,20.1564,20.1739,52400.0
2005-12-23 10:20:00,34.55,34.57,34.49,34.51,61200.0,20.1739,20.1856,20.1389,20.1506,61200.0
2005-12-23 10:30:00,34.51,34.51,34.4,34.43,63400.0,20.1506,20.1506,20.0864,20.1039,63400.0
2005-12-23 10:40:00,34.44,34.47,34.41,34.42,35000.0,20.1097,20.1272,20.0922,20.098,35000.0
2005-12-23 10:50:00,34.42,34.46,34.33,34.33,42000.0,20.098,20.1214,20.0455,20.0455,42000.0
2005-12-23 11:00:00,34.34,34.37,34.33,34.36,16400.0,20.0513,20.0688,20.0455,20.063,16400.0
2005-12-23 11:10:00,34.37,34.45,34.37,34.45,52000.0,20.0688,20.1156,20.0688,20.1156,52000.0
2005-12-23 11:20:00,34.46,34.49,34.43,34.44,27400.0,20.1214,20.1389,20.1039,20.1097,27400.0
2005-12-23 11:30:00,34.44,34.5,34.43,34.46,29000.0,20.1097,20.1448,20.1039,20.1214,29000.0
2005-12-23 11:40:00,34.46,34.49,34.45,34.48,18100.0,20.1214,20.1389,20.1156,20.1331,18100.0
2005-12-23 11:50:00,34.48,34.64,34.47,34.63,82300.0,20.1331,20.2265,20.1272,20.2207,82300.0
2005-12-23 12:00:00,34.63,34.64,34.57,34.57,23900.0,20.2207,20.2265,20.1856,20.1856,23900.0
2005-12-23 12:10:00,34.58,34.61,34.58,34.6,29200.0,20.1915,20.209,20.1915,20.2031,29200.0
2005-12-23 12:20:00,34.6,34.66,34.59,34.64,51800.0,20.2031,20.2382,20.1973,20.2265,51800.0
2005-12-23 12:30:00,34.66,34.66,34.63,34.64,32500.0,20.2382,20.2382,20.2207,20.2265,32500.0
2005-12-23 12:40:00,34.64,34.64,34.54,34.59,27000.0,20.2265,20.2265,20.1681,20.1973,27000.0
2005-12-23 12:50:00,34.59,34.6,34.58,34.58,12400.0,20.1973,20.2031,20.1915,20.1915,12400.0
2005-12-23 13:00:00,34.58,34.59,34.57,34.59,17700.0,20.1915,20.1973,20.1856,20.1973,17700.0
2005-12-23 13:10:00,34.59,34.63,34.59,34.62,27800.0,20.1973,20.2207,20.1973,20.2148,27800.0
2005-12-23 13:20:00,34.61,34.61,34.5,34.5,21300.0,20.209,20.209,20.1448,20.1448,21300.0
2005-12-23 13:30:00,34.51,34.57,34.5,34.56,30800.0,20.1506,20.1856,20.1448,20.1798,30800.0
2005-12-23 13:40:00,34.56,34.65,34.56,34.58,29900.0,20.1798,20.2323,20.1798,20.1915,29900.0
2005-12-23 13:50:00,34.58,34.59,34.52,34.54,16200.0,20.1915,20.1973,20.1564,20.1681,16200.0
2005-12-23 14:00:00,34.54,34.54,34.53,34.53,10200.0,20.1681,20.1681,20.1623,20.1623,10200.0
2005-12-23 14:10:00,34.53,34.56,34.52,34.54,39500.0,20.1623,20.1798,20.1564,20.1681,39500.0
2005-12-23 14:20:00,34.54,34.64,34.54,34.64,67300.0,20.1681,20.2265,20.1681,20.2265,67300.0
2005-12-23 14:30:00,34.64,34.64,34.57,34.6,29900.0,20.2265,20.2265,20.1856,20.2031,29900.0
2005-12-23 14:40:00,34.6,34.63,34.58,34.62,29700.0,20.2031,20.2207,20.1915,20.2148,29700.0
2005-12-23 14:50:00,34.63,34.64,34.6,34.64,31500.0,20.2207,20.2265,20.2031,20.2265,31500.0
2005-12-23 15:00:00,34.64,34.64,34.59,34.61,46000.0,20.2265,20.2265,20.1973,20.209,46000.0
2005-12-23 15:10:00,34.6,34.62,34.58,34.59,45900.0,20.2031,20.2148,20.1915,20.1973,45900.0
2005-12-23 15:20:00,34.59,34.59,34.57,34.57,28300.0,20.1973,20.1973,20.1856,20.1856,28300.0
2005-12-23 15:30:00,34.57,34.69,34.57,34.65,138500.0,20.1856,20.2557,20.1856,20.2323,138500.0
2005-12-23 15:40:00,34.66,34.66,34.56,34.56,72300.0,20.2382,20.2382,20.1798,20.1798,72300.0
2005-12-23 15:50:00,34.55,34.59,34.55,34.58,111000.0,20.1739,20.1973,20.1739,20.1915,111000.0
2005-12-27 09:30:00,34.57,34.65,34.57,34.64,141800.0,20.1856,20.2323,20.1856,20.2265,141800.0
2005-12-27 09:40:00,34.62,34.7,34.6,34.66,69100.0,20.2148,20.2615,20.2031,20.2382,69100.0
2005-12-27 09:50:00,34.65,34.72,34.62,34.66,74500.0,20.2323,20.2732,20.2148,20.2382,74500.0
2005-12-27 10:00:00,34.66,34.7,34.6,34.62,47400.0,20.2382,20.2615,20.2031,20.2148,47400.0
2005-12-27 10:10:00,34.62,34.67,34.61,34.61,35300.0,20.2148,20.244,20.209,20.209,35300.0
2005-12-27 10:20:00,34.61,34.62,34.53,34.58,59200.0,20.209,20.2148,20.1623,20.1915,59200.0
2005-12-27 10:30:00,34.59,34.61,34.53,34.56,48300.0,20.1973,20.209,20.1623,20.1798,48300.0
2005-12-27 10:40:00,34.56,34.64,34.55,34.64,47900.0,20.1798,20.2265,20.1739,20.2265,47900.0
2005-12-27 10:50:00,34.63,34.64,34.55,34.57,45800.0,20.2207,20.2265,20.1739,20.1856,45800.0
2005-12-27 11:00:00,34.56,34.58,34.53,34.55,30200.0,20.1798,20.1915,20.1623,20.1739,30200.0
2005-12-27 11:10:00,34.55,34.61,34.54,34.6,50200.0,20.1739,20.209,20.1681,20.2031,50200.0
2005-12-27 11:20:00,34.6,34.64,34.56,34.56,97300.0,20.2031,20.2265,20.1798,20.1798,97300.0
2005-12-27 11:30:00,34.56,34.56,34.43,34.46,76500.0,20.1798,20.1798,20.1039,20.1214,76500.0
2005-12-27 11:40:00,34.46,34.48,34.42,34.44,63200.0,20.1214,20.1331,20.098,20.1097,63200.0
2005-12-27 11:50:00,34.45,34.46,34.34,34.37,52900.0,20.1156,20.1214,20.0513,20.0688,52900.0
2005-12-27 12:00:00,34.39,34.39,34.3,34.34,41900.0,20.0805,20.0805,20.028,20.0513,41900.0
2005-12-27 12:10:00,34.34,34.35,34.26,34.33,48100.0,20.0513,20.0572,20.0046,20.0455,48100.0
2005-12-27 12:20:00,34.34,34.35,34.28,34.31,41600.0,20.0513,20.0572,20.0163,20.0338,41600.0
2005-12-27 12:30:00,34.28,34.3,34.23,34.29,59200.0,20.0163,20.028,19.9871,20.0221,59200.0
2005-12-27 12:40:00,34.28,34.28,34.22,34.25,18700.0,20.0163,20.0163,19.9813,19.9988,18700.0
2005-12-27 12:50:00,34.25,34.28,34.21,34.25,39900.0,19.9988,20.0163,19.9754,19.9988,39900.0
2005-12-27 13:00:00,34.24,34.24,34.19,34.23,36500.0,19.9929,19.9929,19.9637,19.9871,36500.0
2005-12-27 13:10:00,34.23,34.23,34.19,34.21,41100.0,19.9871,19.9871,19.9637,19.9754,41100.0
2005-12-27 13:20:00,34.21,34.21,34.09,34.13,137400.0,19.9754,19.9754,19.9054,19.9287,137400.0
2005-12-27 13:30:00,34.12,34.15,34.06,34.13,30900.0,19.9229,19.9404,19.8878,19.9287,30900.0
2005-12-27 13:40:00,34.13,34.14,34.09,34.11,65300.0,19.9287,19.9345,19.9054,19.917,65300.0
2005-12-27 13:50:00,34.12,34.14,34.01,34.07,115400.0,19.9229,19.9345,19.8586,19.8937,115400.0
2005-12-27 14:00:00,34.05,34.14,34.04,34.1,109000.0,19.882,19.9345,19.8762,19.9112,109000.0
2005-12-27 14:10:00,34.1,34.16,34.08,34.16,72100.0,19.9112,19.9462,19.8995,19.9462,72100.0
2005-12-27 14:20:00,34.14,34.23,34.13,34.22,180400.0,19.9345,19.9871,19.9287,19.9813,180400.0
2005-12-27 14:30:00,34.21,34.22,34.12,34.13,50700.0,19.9754,19.9813,19.9229,19.9287,50700.0
2005-12-27 14:40:00,34.14,34.15,34.11,34.13,33100.0,19.9345,19.9404,19.917,19.9287,33100.0
2005-12-27 14:50:00,34.14,34.16,34.11,34.14,23000.0,19.9345,19.9462,19.917,19.9345,23000.0
2005-12-27 15:00:00,34.14,34.17,34.13,34.16,32300.0,19.9345,19.9521,19.9287,19.9462,32300.0
2005-12-27 15:10:00,34.16,34.18,34.15,34.16,87800.0,19.9462,19.9579,19.9404,19.9462,87800.0
2005-12-27 15:20:00,34.15,34.21,34.13,34.17,68500.0,19.9404,19.9754,19.9287,19.9521,68500.0
2005-12-27 15:30:00,34.17,34.21,34.15,34.21,153700.0,19.9521,19.9754,19.9404,19.9754,153700.0
2005-12-27 15:40:00,34.2,34.21,34.08,34.09,211300.0,19.9696,19.9754,19.8995,19.9054,211300.0
2005-12-27 15:50:00,34.09,34.18,34.09,34.13,172200.0,19.9054,19.9579,19.9054,19.9287,172200.0
2005-12-28 09:30:00,34.1,34.26,34.1,34.25,121500.0,19.9112,20.0046,19.9112,19.9988,121500.0
2005-12-28 09:40:00,34.23,34.24,34.12,34.12,66000.0,19.9871,19.9929,19.9229,19.9229,66000.0
2005-12-28 09:50:00,34.11,34.15,34.03,34.12,28700.0,19.917,19.9404,19.8703,19.9229,28700.0
2005-12-28 10:00:00,34.15,34.24,34.12,34.22,53200.0,19.9404,19.9929,19.9229,19.9813,53200.0
2005-12-28 10:10:00,34.21,34.23,34.17,34.17,36200.0,19.9754,19.9871,19.9521,19.9521,36200.0
2005-12-28 10:20:00,34.16,34.18,34.15,34.16,33700.0,19.9462,19.9579,19.9404,19.9462,33700.0
2005-12-28 10:30:00,34.16,34.2,34.15,34.15,68500.0,19.9462,19.9696,19.9404,19.9404,68500.0
2005-12-28 10:40:00,34.16,34.18,34.1,34.12,88600.0,19.9462,19.9579,19.9112,19.9229,88600.0
2005-12-28 10:50:00,34.13,34.18,34.12,34.16,38100.0,19.9287,19.9579,19.9229,19.9462,38100.0
2005-12-28 11:00:00,34.17,34.25,34.17,34.22,78700.0,19.9521,19.9988,19.9521,19.9813,78700.0
2005-12-28 11:10:00,34.23,34.24,34.17,34.18,47000.0,19.9871,19.9929,19.9521,19.9579,47000.0
2005-12-28 11:20:00,34.19,34.22,34.15,34.2,50400.0,19.9637,19.9813,19.9404,19.9696,50400.0
2005-12-28 11:30:00,34.21,34.25,34.21,34.24,38400.0,19.9754,19.9988,19.9754,19.9929,38400.0
2005-12-28 11:40:00,34.24,34.25,34.15,34.2,24900.0,19.9929,19.9988,19.9404,19.9696,24900.0
2005-12-28 11:50:00,34.2,34.28,34.18,34.28,42900.0,19.9696,20.0163,19.9579,20.0163,42900.0
2005-12-28 12:00:00,34.26,34.28,34.23,34.24,31000.0,20.0046,20.0163,19.9871,19.9929,31000.0
2005-12-28 12:10:00,34.24,34.34,34.24,34.33,40500.0,19.9929,20.0513,19.9929,20.0455,40500.0
2005-12-28 12:20:00,34.33,34.39,34.33,34.34,28300.0,20.0455,20.0805,20.0455,20.0513,28300.0
2005-12-28 12:30:00,34.33,34.34,34.28,34.28,23800.0,20.0455,20.0513,20.0163,20.0163,23800.0
2005-12-28 12:40:00,34.29,34.3,34.24,34.27,43700.0,20.0221,20.028,19.9929,20.0105,43700.0
2005-12-28 12:50:00,34.26,34.33,34.25,34.33,13600.0,20.0046,20.0455,19.9988,20.0455,13600.0
2005-12-28 13:00:00,34.31,34.35,34.3,34.34,52500.0,20.0338,20.0572,20.028,20.0513,52500.0
2005-12-28 13:10:00,34.34,34.35,34.25,34.27,57500.0,20.0513,20.0572,19.9988,20.0105,57500.0
2005-12-28 13:20:00,34.27,34.27,34.21,34.21,14600.0,20.0105,20.0105,19.9754,19.9754,14600.0
2005-12-28 13:30:00,34.22,34.23,34.2,34.22,24400.0,19.9813,19.9871,19.9696,19.9813,24400.0
2005-12-28 13:40:00,34.24,34.29,34.23,34.27,151700.0,19.9929,20.0221,19.9871,20.0105,151700.0
2005-12-28 13:50:00,34.27,34.29,34.24,34.27,56700.0,20.0105,20.0221,19.9929,20.0105,56700.0
2005-12-28 14:00:00,34.25,34.3,34.22,34.29,64900.0,19.9988,20.028,19.9813,20.0221,64900.0
2005-12-28 14:10:00,34.28,34.28,34.24,34.27,28500.0,20.0163,20.0163,19.9929,20.0105,28500.0
2005-12-28 14:20:00,34.26,34.28,34.23,34.26,74700.0,20.0046,20.0163,19.9871,20.0046,74700.0
2005-12-28 14:30:00,34.25,34.27,34.24,34.25,61800.0,19.9988,20.0105,19.9929,19.9988,61800.0
2005-12-28 14:40:00,34.26,34.26,34.21,34.26,36400.0,20.0046,20.0046,19.9754,20.0046,36400.0
2005-12-28 14:50:00,34.25,34.26,34.22,34.24,32600.0,19.9988,20.0046,19.9813,19.9929,32600.0
2005-12-28 15:00:00,34.23,34.23,34.19,34.22,34900.0,19.9871,19.9871,19.9637,19.9813,34900.0
2005-12-28 15:10:00,34.22,34.25,34.22,34.25,24600.0,19.9813,19.9988,19.9813,19.9988,24600.0
2005-12-28 15:20:00,34.25,34.32,34.23,34.26,72700.0,19.9988,20.0397,19.9871,20.0046,72700.0
2005-12-28 15:30:00,34.27,34.3,34.19,34.23,69900.0,20.0105,20.028,19.9637,19.9871,69900.0
2005-12-28 15:40:00,34.24,34.24,34.21,34.22,48500.0,19.9929,19.9929,19.9754,19.9813,48500.0
2005-12-28 15:50:00,34.21,34.24,34.18,34.19,123000.0,19.9754,19.9929,19.9579,19.9637,123000.0
2005-12-29 09:30:00,34.05,34.23,34.04,34.17,135100.0,19.882,19.9871,19.8762,19.9521,135100.0
2005-12-29 09:40:00,34.18,34.27,34.16,34.21,76900.0,19.9579,20.0105,19.9462,19.9754,76900.0
2005-12-29 09:50:00,34.21,34.25,34.05,34.08,59800.0,19.9754,19.9988,19.882,19.8995,59800.0
2005-12-29 10:00:00,34.08,34.1,34.01,34.06,71200.0,19.8995,19.9112,19.8586,19.8878,71200.0
2005-12-29 10:10:00,34.07,34.11,34.05,34.1,58500.0,19.8937,19.917,19.882,19.9112,58500.0
2005-12-29 10:20:00,34.1,34.15,34.1,34.15,34500.0,19.9112,19.9404,19.9112,19.9404,34500.0
2005-12-29 10:30:00,34.15,34.2,34.11,34.19,59000.0,19.9404,19.9696,19.917,19.9637,59000.0
2005-12-29 10:40:00,34.19,34.2,34.13,34.2,84700.0,19.9637,19.9696,19.9287,19.9696,84700.0
2005-12-29 10:50:00,34.2,34.29,34.2,34.23,99400.0,19.9696,20.0221,19.9696,19.9871,99400.0
2005-12-29 11:00:00,34.24,34.29,34.19,34.26,46700.0,19.9929,20.0221,19.9637,20.0046,46700.0
2005-12-29 11:10:00,34.26,34.27,34.18,34.24,51100.0,20.0046,20.0105,19.9579,19.9929,51100.0
2005-12-29 11:20:00,34.24,34.28,34.22,34.22,60000.0,19.9929,20.0163,19.9813,19.9813,60000.0
2005-12-29 11:30:00,34.22,34.23,34.2,34.2,25900.0,19.9813,19.9871,19.9696,19.9696,25900.0
2005-12-29 11:40:00,34.2,34.2,34.15,34.18,25800.0,19.9696,19.9696,19.9404,19.9579,25800.0
2005-12-29 11:50:00,34.18,34.19,34.15,34.17,40100.0,19.9579,19.9637,19.9404,19.9521,40100.0
2005-12-29 12:00:00,34.16,34.2,34.13,34.16,76000.0,19.9462,19.9696,19.9287,19.9462,76000.0
2005-12-29 12:10:00,34.18,34.23,34.17,34.19,43900.0,19.9579,19.9871,19.9521,19.9637,43900.0
2005-12-29 12:20:00,34.19,34.19,34.15,34.17,24800.0,19.9637,19.9637,19.9404,19.9521,24800.0
2005-12-29 12:30:00,34.17,34.21,34.16,34.21,30000.0,19.9521,19.9754,19.9462,19.9754,30000.0
2005-12-29 12:40:00,34.2,34.24,34.2,34.2,43800.0,19.9696,19.9929,19.9696,19.9696,43800.0
2005-12-29 12:50:00,34.2,34.23,34.19,34.2,29900.0,19.9696,19.9871,19.9637,19.9696,29900.0
2005-12-29 13:00:00,34.2,34.2,34.16,34.16,31200.0,19.9696,19.9696,19.9462,19.9462,31200.0
2005-12-29 13:10:00,34.18,34.19,34.15,34.16,29800.0,19.9579,19.9637,19.9404,19.9462,29800.0
2005-12-29 13:20:00,34.16,34.19,34.12,34.18,63200.0,19.9462,19.9637,19.9229,19.9579,63200.0
2005-12-29 13:30:00,34.17,34.18,34.11,34.13,19600.0,19.9521,19.9579,19.917,19.9287,19600.0
2005-12-29 13:40:00,34.13,34.2,34.13,34.19,37000.0,19.9287,19.9696,19.9287,19.9637,37000.0
2005-12-29 13:50:00,34.19,34.2,34.17,34.19,60400.0,19.9637,19.9696,19.9521,19.9637,60400.0
2005-12-29 14:00:00,34.19,34.2,34.18,34.19,61400.0,19.9637,19.9696,19.9579,19.9637,61400.0
2005-12-29 14:10:00,34.2,34.2,34.18,34.2,51500.0,19.9696,19.9696,19.9579,19.9696,51500.0
2005-12-29 14:20:00,34.2,34.22,34.19,34.2,85800.0,19.9696,19.9813,19.9637,19.9696,85800.0
2005-12-29 14:30:00,34.19,34.21,34.15,34.19,63700.0,19.9637,19.9754,19.9404,19.9637,63700.0
2005-12-29 14:40:00,34.2,34.21,34.16,34.19,47600.0,19.9696,19.9754,19.9462,19.9637,47600.0
2005-12-29 14:50:00,34.19,34.21,34.18,34.19,42100.0,19.9637,19.9754,19.9579,19.9637,42100.0
2005-12-29 15:00:00,34.2,34.2,34.16,34.17,75300.0,19.9696,19.9696,19.9462,19.9521,75300.0
2005-12-29 15:10:00,34.17,34.19,34.1,34.14,129200.0,19.9521,19.9637,19.9112,19.9345,129200.0
2005-12-29 15:20:00,34.12,34.17,34.11,34.17,86400.0,19.9229,19.9521,19.917,19.9521,86400.0
2005-12-29 15:30:00,34.16,34.17,34.15,34.15,54400.0,19.9462,19.9521,19.9404,19.9404,54400.0
2005-12-29 15:40:00,34.15,34.22,34.13,34.22,115600.0,19.9404,19.9813,19.9287,19.9813,115600.0
2005-12-29 15:50:00,34.21,34.22,34.16,34.17,101300.0,19.9754,19.9813,19.9462,19.9521,101300.0
2005-12-30 09:30:00,34.1,34.22,34.04,34.22,151100.0,19.9112,19.9813,19.8762,19.9813,151100.0
2005-12-30 09:40:00,34.22,34.25,34.18,34.23,68700.0,19.9813,19.9988,19.9579,19.9871,68700.0
2005-12-30 09:50:00,34.23,34.29,34.23,34.29,157000.0,19.9871,20.0221,19.9871,20.0221,157000.0
2005-12-30 10:00:00,34.28,34.29,34.23,34.23,100500.0,20.0163,20.0221,19.9871,19.9871,100500.0
2005-12-30 10:10:00,34.24,34.27,34.16,34.18,131200.0,19.9929,20.0105,19.9462,19.9579,131200.0
2005-12-30 10:20:00,34.18,34.2,34.13,34.19,64500.0,19.9579,19.9696,19.9287,19.9637,64500.0
2005-12-30 10:30:00,34.2,34.21,34.07,34.1,59200.0,19.9696,19.9754,19.8937,19.9112,59200.0
2005-12-30 10:40:00,34.11,34.11,34.02,34.03,93300.0,19.917,19.917,19.8645,19.8703,93300.0
2005-12-30 10:50:00,34.03,34.06,33.99,34.05,56300.0,19.8703,19.8878,19.847,19.882,56300.0
2005-12-30 11:00:00,34.06,34.08,34.05,34.07,15900.0,19.8878,19.8995,19.882,19.8937,15900.0
2005-12-30 11:10:00,34.06,34.09,33.95,33.95,73500.0,19.8878,19.9054,19.8236,19.8236,73500.0
2005-12-30 11:20:00,33.95,33.98,33.93,33.93,56800.0,19.8236,19.8411,19.8119,19.8119,56800.0
2005-12-30 11:30:00,33.93,33.97,33.92,33.95,35700.0,19.8119,19.8353,19.8061,19.8236,35700.0
2005-12-30 11:40:00,33.94,33.95,33.84,33.92,74100.0,19.8178,19.8236,19.7594,19.8061,74100.0
2005-12-30 11:50:00,33.92,33.95,33.91,33.93,53000.0,19.8061,19.8236,19.8002,19.8119,53000.0
2005-12-30 12:00:00,33.93,33.94,33.86,33.91,76100.0,19.8119,19.8178,19.7711,19.8002,76100.0
2005-12-30 12:10:00,33.91,33.92,33.86,33.86,37400.0,19.8002,19.8061,19.7711,19.7711,37400.0
2005-12-30 12:20:00,33.85,33.85,33.76,33.77,75200.0,19.7652,19.7652,19.7127,19.7185,75200.0
2005-12-30 12:30:00,33.77,33.79,33.76,33.78,70800.0,19.7185,19.7302,19.7127,19.7243,70800.0
2005-12-30 12:40:00,33.78,33.8,33.7,33.7,74800.0,19.7243,19.736,19.6776,19.6776,74800.0
2005-12-30 12:50:00,33.71,33.75,33.64,33.75,71700.0,19.6835,19.7068,19.6426,19.7068,71700.0
2005-12-30 13:00:00,33.73,33.8,33.73,33.79,68700.0,19.6951,19.736,19.6951,19.7302,68700.0
2005-12-30 13:10:00,33.79,33.79,33.68,33.7,45600.0,19.7302,19.7302,19.666,19.6776,45600.0
2005-12-30 13:20:00,33.69,33.69,33.59,33.62,147600.0,19.6718,19.6718,19.6134,19.6309,147600.0
2005-12-30 13:30:00,33.62,33.78,33.59,33.77,160800.0,19.6309,19.7243,19.6134,19.7185,160800.0
2005-12-30 13:40:00,33.78,33.83,33.7,33.71,158600.0,19.7243,19.7535,19.6776,19.6835,158600.0
2005-12-30 13:50:00,33.72,33.73,33.66,33.71,57800.0,19.6893,19.6951,19.6543,19.6835,57800.0
2005-12-30 14:00:00,33.71,33.77,33.71,33.73,53600.0,19.6835,19.7185,19.6835,19.6951,53600.0
2005-12-30 14:10:00,33.73,33.73,33.66,33.66,45500.0,19.6951,19.6951,19.6543,19.6543,45500.0
2005-12-30 14:20:00,33.68,33.69,33.62,33.63,55600.0,19.666,19.6718,19.6309,19.6368,55600.0
2005-12-30 14:30:00,33.63,33.7,33.58,33.7,87400.0,19.6368,19.6776,19.6076,19.6776,87400.0
2005-12-30 14:40:00,33.69,33.7,33.6,33.63,57900.0,19.6718,19.6776,19.6192,19.6368,57900.0
2005-12-30 14:50:00,33.63,33.68,33.6,33.66,110700.0,19.6368,19.666,19.6192,19.6543,110700.0
2005-12-30 15:00:00,33.66,33.73,33.65,33.7,113800.0,19.6543,19.6951,19.6484,19.6776,113800.0
2005-12-30 15:10:00,33.7,33.71,33.63,33.64,96000.0,19.6776,19.6835,19.6368,19.6426,96000.0
2005-12-30 15:20:00,33.63,33.71,33.63,33.69,94400.0,19.6368,19.6835,19.6368,19.6718,94400.0
2005-12-30 15:30:00,33.69,33.77,33.66,33.73,130900.0,19.6718,19.7185,19.6543,19.6951,130900.0
2005-12-30 15:40:00,33.73,33.79,33.71,33.77,274300.0,19.6951,19.7302,19.6835,19.7185,274300.0
2005-12-30 15:50:00,33.77,33.78,33.7,33.72,572400.0,19.7185,19.7243,19.6776,19.6893,572400.0
2006-01-03 09:30:00,34.29,34.29,33.6,33.64,381500.0,20.0221,20.0221,19.6192,19.6426,381500.0
2006-01-03 09:40:00,33.63,33.78,33.59,33.75,237500.0,19.6368,19.7243,19.6134,19.7068,237500.0
2006-01-03 09:50:00,33.73,33.75,33.31,33.32,208000.0,19.6951,19.7068,19.4499,19.4557,208000.0
2006-01-03 10:00:00,33.31,33.43,33.2,33.36,533700.0,19.4499,19.52,19.3857,19.4791,533700.0
2006-01-03 10:10:00,33.36,33.45,33.32,33.43,448300.0,19.4791,19.5317,19.4557,19.52,448300.0
2006-01-03 10:20:00,33.43,33.47,33.33,33.38,259000.0,19.52,19.5433,19.4616,19.4908,259000.0
2006-01-03 10:30:00,33.38,33.39,33.3,33.33,240800.0,19.4908,19.4966,19.4441,19.4616,240800.0
2006-01-03 10:40:00,33.33,33.42,33.33,33.4,261400.0,19.4616,19.5141,19.4616,19.5025,261400.0
2006-01-03 10:50:00,33.4,33.45,33.35,33.42,209200.0,19.5025,19.5317,19.4733,19.5141,209200.0
2006-01-03 11:00:00,33.41,33.42,33.34,33.38,344200.0,19.5083,19.5141,19.4674,19.4908,344200.0
2006-01-03 11:10:00,33.36,33.43,33.34,33.43,204600.0,19.4791,19.52,19.4674,19.52,204600.0
2006-01-03 11:20:00,33.42,33.42,33.33,33.38,145400.0,19.5141,19.5141,19.4616,19.4908,145400.0
2006-01-03 11:30:00,33.36,33.39,33.35,33.37,141400.0,19.4791,19.4966,19.4733,19.4849,141400.0
2006-01-03 11:40:00,33.36,33.38,33.33,33.37,142800.0,19.4791,19.4908,19.4616,19.4849,142800.0
2006-01-03 11:50:00,33.36,33.38,33.32,33.36,166100.0,19.4791,19.4908,19.4557,19.4791,166100.0
2006-01-03 12:00:00,33.36,33.39,33.34,33.37,61900.0,19.4791,19.4966,19.4674,19.4849,61900.0
2006-01-03 12:10:00,33.36,33.38,33.33,33.35,95500.0,19.4791,19.4908,19.4616,19.4733,95500.0
2006-01-03 12:20:00,33.35,33.37,33.33,33.33,57900.0,19.4733,19.4849,19.4616,19.4616,57900.0
2006-01-03 12:30:00,33.33,33.35,33.31,33.34,126400.0,19.4616,19.4733,19.4499,19.4674,126400.0
2006-01-03 12:40:00,33.33,33.4,33.31,33.4,235900.0,19.4616,19.5025,19.4499,19.5025,235900.0
2006-01-03 12:50:00,33.39,33.41,33.36,33.38,103400.0,19.4966,19.5083,19.4791,19.4908,103400.0
2006-01-03 13:00:00,33.37,33.4,33.35,33.4,99100.0,19.4849,19.5025,19.4733,19.5025,99100.0
2006-01-03 13:10:00,33.39,33.4,33.31,33.37,118900.0,19.4966,19.5025,19.4499,19.4849,118900.0
2006-01-03 13:20:00,33.37,33.4,33.35,33.38,85800.0,19.4849,19.5025,19.4733,19.4908,85800.0
2006-01-03 13:30:00,33.38,33.4,33.37,33.39,86600.0,19.4908,19.5025,19.4849,19.4966,86600.0
2006-01-03 13:40:00,33.38,33.46,33.36,33.43,100400.0,19.4908,19.5375,19.4791,19.52,100400.0
2006-01-03 13:50:00,33.42,33.44,33.38,33.38,102900.0,19.5141,19.5258,19.4908,19.4908,102900.0
2006-01-03 14:00:00,33.38,33.52,33.37,33.51,306400.0,19.4908,19.5725,19.4849,19.5667,306400.0
2006-01-03 14:10:00,33.5,33.56,33.47,33.54,327200.0,19.5608,19.5959,19.5433,19.5842,327200.0
2006-01-03 14:20:00,33.54,33.6,33.51,33.56,273300.0,19.5842,19.6192,19.5667,19.5959,273300.0
2006-01-03 14:30:00,33.56,33.62,33.52,33.53,326700.0,19.5959,19.6309,19.5725,19.5784,326700.0
2006-01-03 14:40:00,33.53,33.6,33.51,33.59,180400.0,19.5784,19.6192,19.5667,19.6134,180400.0
2006-01-03 14:50:00,33.6,33.65,33.56,33.59,176500.0,19.6192,19.6484,19.5959,19.6134,176500.0
2006-01-03 15:00:00,33.57,33.69,33.57,33.67,680800.0,19.6017,19.6718,19.6017,19.6601,680800.0
2006-01-03 15:10:00,33.67,33.67,33.58,33.61,226800.0,19.6601,19.6601,19.6076,19.6251,226800.0
2006-01-03 15:20:00,33.61,33.62,33.53,33.55,240800.0,19.6251,19.6309,19.5784,19.59,240800.0
2006-01-03 15:30:00,33.54,33.59,33.51,33.52,234000.0,19.5842,19.6134,19.5667,19.5725,234000.0
2006-01-03 15:40:00,33.52,33.54,33.48,33.5,253700.0,19.5725,19.5842,19.5492,19.5608,253700.0
2006-01-03 15:50:00,33.5,33.54,33.44,33.52,451800.0,19.5608,19.5842,19.5258,19.5725,451800.0
2006-01-04 09:30:00,33.43,33.61,33.42,33.61,266400.0,19.52,19.6251,19.5141,19.6251,266400.0
2006-01-04 09:40:00,33.61,33.67,33.59,33.64,229000.0,19.6251,19.6601,19.6134,19.6426,229000.0
2006-01-04 09:50:00,33.64,33.68,33.59,33.6,218900.0,19.6426,19.666,19.6134,19.6192,218900.0
2006-01-04 10:00:00,33.59,33.72,33.54,33.65,163500.0,19.6134,19.6893,19.5842,19.6484,163500.0
2006-01-04 10:10:00,33.63,33.68,33.53,33.6,147200.0,19.6368,19.666,19.5784,19.6192,147200.0
2006-01-04 10:20:00,33.59,33.68,33.56,33.59,189300.0,19.6134,19.666,19.5959,19.6134,189300.0
2006-01-04 10:30:00,33.6,33.63,33.48,33.48,120900.0,19.6192,19.6368,19.5492,19.5492,120900.0
2006-01-04 10:40:00,33.48,33.61,33.43,33.61,267200.0,19.5492,19.6251,19.52,19.6251,267200.0
2006-01-04 10:50:00,33.61,33.61,33.54,33.61,94500.0,19.6251,19.6251,19.5842,19.6251,94500.0
2006-01-04 11:00:00,33.61,33.64,33.55,33.57,80100.0,19.6251,19.6426,19.59,19.6017,80100.0
2006-01-04 11:10:00,33.57,33.59,33.54,33.58,95000.0,19.6017,19.6134,19.5842,19.6076,95000.0
2006-01-04 11:20:00,33.58,33.7,33.57,33.7,196600.0,19.6076,19.6776,19.6017,19.6776,196600.0
2006-01-04 11:30:00,33.7,33.75,33.68,33.75,168600.0,19.6776,19.7068,19.666,19.7068,168600.0
2006-01-04 11:40:00,33.75,33.8,33.73,33.78,208300.0,19.7068,19.736,19.6951,19.7243,208300.0
2006-01-04 11:50:00,33.78,33.82,33.71,33.74,195100.0,19.7243,19.7477,19.6835,19.701,195100.0
2006-01-04 12:00:00,33.74,33.8,33.72,33.73,101000.0,19.701,19.736,19.6893,19.6951,101000.0
2006-01-04 12:10:00,33.72,33.81,33.71,33.8,137800.0,19.6893,19.7419,19.6835,19.736,137800.0
2006-01-04 12:20:00,33.8,33.8,33.74,33.77,78100.0,19.736,19.736,19.701,19.7185,78100.0
2006-01-04 12:30:00,33.76,33.79,33.72,33.74,98700.0,19.7127,19.7302,19.6893,19.701,98700.0
2006-01-04 12:40:00,33.74,33.75,33.68,33.69,67000.0,19.701,19.7068,19.666,19.6718,67000.0
2006-01-04 12:50:00,33.69,33.72,33.68,33.68,74800.0,19.6718,19.6893,19.666,19.666,74800.0
2006-01-04 13:00:00,33.67,33.71,33.65,33.7,72800.0,19.6601,19.6835,19.6484,19.6776,72800.0
2006-01-04 13:10:00,33.69,33.75,33.68,33.75,101700.0,19.6718,19.7068,19.666,19.7068,101700.0
2006-01-04 13:20:00,33.75,33.76,33.71,33.73,119700.0,19.7068,19.7127,19.6835,19.6951,119700.0
2006-01-04 13:30:00,33.74,33.75,33.68,33.7,107900.0,19.701,19.7068,19.666,19.6776,107900.0
2006-01-04 13:40:00,33.7,33.77,33.68,33.76,88100.0,19.6776,19.7185,19.666,19.7127,88100.0
2006-01-04 13:50:00,33.75,33.8,33.74,33.76,74400.0,19.7068,19.736,19.701,19.7127,74400.0
2006-01-04 14:00:00,33.76,33.76,33.65,33.65,74100.0,19.7127,19.7127,19.6484,19.6484,74100.0
2006-01-04 14:10:00,33.65,33.69,33.61,33.65,84100.0,19.6484,19.6718,19.6251,19.6484,84100.0
2006-01-04 14:20:00,33.65,33.71,33.64,33.71,90200.0,19.6484,19.6835,19.6426,19.6835,90200.0
2006-01-04 14:30:00,33.7,33.75,33.66,33.72,193400.0,19.6776,19.7068,19.6543,19.6893,193400.0
2006-01-04 14:40:00,33.73,33.78,33.7,33.72,173700.0,19.6951,19.7243,19.6776,19.6893,173700.0
2006-01-04 14:50:00,33.71,33.74,33.66,33.67,101300.0,19.6835,19.701,19.6543,19.6601,101300.0
2006-01-04 15:00:00,33.67,33.74,33.67,33.72,110500.0,19.6601,19.701,19.6601,19.6893,110500.0
2006-01-04 15:10:00,33.72,33.72,33.7,33.71,114000.0,19.6893,19.6893,19.6776,19.6835,114000.0
2006-01-04 15:20:00,33.71,33.82,33.7,33.79,251300.0,19.6835,19.7477,19.6776,19.7302,251300.0
2006-01-04 15:30:00,33.79,33.8,33.76,33.8,216600.0,19.7302,19.736,19.7127,19.736,216600.0
2006-01-04 15:40:00,33.8,33.81,33.78,33.8,290600.0,19.736,19.7419,19.7243,19.736,290600.0
2006-01-04 15:50:00,33.81,33.85,33.8,33.84,295100.0,19.7419,19.7652,19.736,19.7594,295100.0
2006-01-05 09:30:00,33.82,34.0,33.73,33.99,266200.0,19.7477,19.8528,19.6951,19.847,266200.0
2006-01-05 09:40:00,33.98,34.02,33.84,33.84,186300.0,19.8411,19.8645,19.7594,19.7594,186300.0
2006-01-05 09:50:00,33.84,33.9,33.81,33.87,140200.0,19.7594,19.7944,19.7419,19.7769,140200.0
2006-01-05 10:00:00,33.87,34.05,33.85,33.99,183800.0,19.7769,19.882,19.7652,19.847,183800.0
2006-01-05 10:10:00,33.99,34.0,33.9,33.9,147800.0,19.847,19.8528,19.7944,19.7944,147800.0
2006-01-05 10:20:00,33.91,33.95,33.89,33.9,276200.0,19.8002,19.8236,19.7886,19.7944,276200.0
2006-01-05 10:30:00,33.9,33.9,33.81,33.83,161100.0,19.7944,19.7944,19.7419,19.7535,161100.0
2006-01-05 10:40:00,33.83,33.89,33.75,33.89,158100.0,19.7535,19.7886,19.7068,19.7886,158100.0
2006-01-05 10:50:00,33.88,33.88,33.85,33.85,141300.0,19.7827,19.7827,19.7652,19.7652,141300.0
2006-01-05 11:00:00,33.85,33.88,33.81,33.88,104400.0,19.7652,19.7827,19.7419,19.7827,104400.0
2006-01-05 11:10:00,33.87,33.93,33.86,33.92,87400.0,19.7769,19.8119,19.7711,19.8061,87400.0
2006-01-05 11:20:00,33.92,33.99,33.91,33.99,113700.0,19.8061,19.847,19.8002,19.847,113700.0
2006-01-05 11:30:00,33.98,34.0,33.95,33.98,179900.0,19.8411,19.8528,19.8236,19.8411,179900.0
2006-01-05 11:40:00,33.98,34.05,33.96,33.96,229200.0,19.8411,19.882,19.8294,19.8294,229200.0
2006-01-05 11:50:00,33.95,34.04,33.95,34.02,70500.0,19.8236,19.8762,19.8236,19.8645,70500.0
2006-01-05 12:00:00,34.03,34.08,34.03,34.07,91000.0,19.8703,19.8995,19.8703,19.8937,91000.0
2006-01-05 12:10:00,34.07,34.15,34.06,34.14,117000.0,19.8937,19.9404,19.8878,19.9345,117000.0
2006-01-05 12:20:00,34.14,34.17,34.13,34.16,75900.0,19.9345,19.9521,19.9287,19.9462,75900.0
2006-01-05 12:30:00,34.16,34.2,34.16,34.16,112400.0,19.9462,19.9696,19.9462,19.9462,112400.0
2006-01-05 12:40:00,34.16,34.17,34.05,34.08,126600.0,19.9462,19.9521,19.882,19.8995,126600.0
2006-01-05 12:50:00,34.08,34.1,34.05,34.05,145800.0,19.8995,19.9112,19.882,19.882,145800.0
2006-01-05 13:00:00,34.06,34.11,34.05,34.11,199900.0,19.8878,19.917,19.882,19.917,199900.0
2006-01-05 13:10:00,34.11,34.11,34.08,34.08,166400.0,19.917,19.917,19.8995,19.8995,166400.0
2006-01-05 13:20:00,34.07,34.08,33.97,34.0,173100.0,19.8937,19.8995,19.8353,19.8528,173100.0
2006-01-05 13:30:00,34.01,34.03,34.0,34.01,63000.0,19.8586,19.8703,19.8528,19.8586,63000.0
2006-01-05 13:40:00,34.0,34.02,33.96,34.01,79900.0,19.8528,19.8645,19.8294,19.8586,79900.0
2006-01-05 13:50:00,34.0,34.01,33.91,33.91,94500.0,19.8528,19.8586,19.8002,19.8002,94500.0
2006-01-05 14:00:00,33.91,33.92,33.83,33.86,92200.0,19.8002,19.8061,19.7535,19.7711,92200.0
2006-01-05 14:10:00,33.86,33.89,33.83,33.86,75700.0,19.7711,19.7886,19.7535,19.7711,75700.0
2006-01-05 14:20:00,33.86,33.9,33.77,33.79,116000.0,19.7711,19.7944,19.7185,19.7302,116000.0
2006-01-05 14:30:00,33.79,33.87,33.78,33.87,92900.0,19.7302,19.7769,19.7243,19.7769,92900.0
2006-01-05 14:40:00,33.86,33.94,33.85,33.92,179400.0,19.7711,19.8178,19.7652,19.8061,179400.0
2006-01-05 14:50:00,33.92,33.97,33.91,33.97,161600.0,19.8061,19.8353,19.8002,19.8353,161600.0
2006-01-05 15:00:00,33.96,33.97,33.91,33.91,237200.0,19.8294,19.8353,19.8002,19.8002,237200.0
2006-01-05 15:10:00,33.9,33.92,33.83,33.88,158100.0,19.7944,19.8061,19.7535,19.7827,158100.0
2006-01-05 15:20:00,33.88,33.9,33.83,33.88,281800.0,19.7827,19.7944,19.7535,19.7827,281800.0
2006-01-05 15:30:00,33.87,33.91,33.85,33.86,169000.0,19.7769,19.8002,19.7652,19.7711,169000.0
2006-01-05 15:40:00,33.85,33.87,33.79,33.79,243800.0,19.7652,19.7769,19.7302,19.7302,243800.0
2006-01-05 15:50:00,33.8,33.85,33.78,33.83,224600.0,19.736,19.7652,19.7243,19.7535,224600.0
2006-01-06 09:30:00,34.23,34.29,34.12,34.17,304600.0,19.9871,20.0221,19.9229,19.9521,304600.0
2006-01-06 09:40:00,34.17,34.28,34.08,34.18,125500.0,19.9521,20.0163,19.8995,19.9579,125500.0
2006-01-06 09:50:00,34.18,34.3,34.16,34.21,140400.0,19.9579,20.028,19.9462,19.9754,140400.0
2006-01-06 10:00:00,34.19,34.2,34.04,34.1,184800.0,19.9637,19.9696,19.8762,19.9112,184800.0
2006-01-06 10:10:00,34.1,34.15,34.08,34.08,116500.0,19.9112,19.9404,19.8995,19.8995,116500.0
2006-01-06 10:20:00,34.08,34.09,33.88,33.97,76900.0,19.8995,19.9054,19.7827,19.8353,76900.0
2006-01-06 10:30:00,33.97,34.02,33.95,34.0,68000.0,19.8353,19.8645,19.8236,19.8528,68000.0
2006-01-06 10:40:00,34.01,34.04,33.95,34.0,118100.0,19.8586,19.8762,19.8236,19.8528,118100.0
2006-01-06 10:50:00,33.99,34.02,33.88,33.88,69000.0,19.847,19.8645,19.7827,19.7827,69000.0
2006-01-06 11:00:00,33.89,33.91,33.81,33.9,106200.0,19.7886,19.8002,19.7419,19.7944,106200.0
2006-01-06 11:10:00,33.91,34.05,33.83,34.04,88600.0,19.8002,19.882,19.7535,19.8762,88600.0
2006-01-06 11:20:00,34.04,34.11,34.02,34.1,92900.0,19.8762,19.917,19.8645,19.9112,92900.0
2006-01-06 11:30:00,34.1,34.17,34.09,34.12,97200.0,19.9112,19.9521,19.9054,19.9229,97200.0
2006-01-06 11:40:00,34.1,34.11,34.01,34.04,104500.0,19.9112,19.917,19.8586,19.8762,104500.0
2006-01-06 11:50:00,34.05,34.06,34.03,34.05,81400.0,19.882,19.8878,19.8703,19.882,81400.0
2006-01-06 12:00:00,34.05,34.08,33.92,33.92,93900.0,19.882,19.8995,19.8061,19.8061,93900.0
2006-01-06 12:10:00,33.91,33.98,33.86,33.96,69700.0,19.8002,19.8411,19.7711,19.8294,69700.0
2006-01-06 12:20:00,33.96,34.06,33.94,34.02,105500.0,19.8294,19.8878,19.8178,19.8645,105500.0
2006-01-06 12:30:00,34.02,34.05,34.0,34.02,136900.0,19.8645,19.882,19.8528,19.8645,136900.0
2006-01-06 12:40:00,34.02,34.02,34.0,34.01,43800.0,19.8645,19.8645,19.8528,19.8586,43800.0
2006-01-06 12:50:00,34.0,34.02,34.0,34.02,67000.0,19.8528,19.8645,19.8528,19.8645,67000.0
2006-01-06 13:00:00,34.01,34.06,34.01,34.05,63800.0,19.8586,19.8878,19.8586,19.882,63800.0
2006-01-06 13:10:00,34.04,34.04,34.0,34.03,52500.0,19.8762,19.8762,19.8528,19.8703,52500.0
2006-01-06 13:20:00,34.01,34.07,34.0,34.04,116200.0,19.8586,19.8937,19.8528,19.8762,116200.0
2006-01-06 13:30:00,34.04,34.1,34.02,34.09,122700.0,19.8762,19.9112,19.8645,19.9054,122700.0
2006-01-06 13:40:00,34.08,34.12,34.06,34.11,83000.0,19.8995,19.9229,19.8878,19.917,83000.0
2006-01-06 13:50:00,34.11,34.17,34.08,34.08,160300.0,19.917,19.9521,19.8995,19.8995,160300.0
2006-01-06 14:00:00,34.08,34.16,34.08,34.16,60000.0,19.8995,19.9462,19.8995,19.9462,60000.0
2006-01-06 14:10:00,34.15,34.19,34.12,34.16,102700.0,19.9404,19.9637,19.9229,19.9462,102700.0
2006-01-06 14:20:00,34.17,34.21,34.13,34.19,394900.0,19.9521,19.9754,19.9287,19.9637,394900.0
2006-01-06 14:30:00,34.19,34.19,34.03,34.04,104900.0,19.9637,19.9637,19.8703,19.8762,104900.0
2006-01-06 14:40:00,34.03,34.1,34.02,34.1,45600.0,19.8703,19.9112,19.8645,19.9112,45600.0
2006-01-06 14:50:00,34.1,34.11,34.04,34.05,108100.0,19.9112,19.917,19.8762,19.882,108100.0
2006-01-06 15:00:00,34.06,34.15,34.05,34.07,215500.0,19.8878,19.9404,19.882,19.8937,215500.0
2006-01-06 15:10:00,34.07,34.09,34.04,34.06,369100.0,19.8937,19.9054,19.8762,19.8878,369100.0
2006-01-06 15:20:00,34.05,34.09,34.05,34.07,88900.0,19.882,19.9054,19.882,19.8937,88900.0
2006-01-06 15:30:00,34.07,34.07,34.02,34.03,172700.0,19.8937,19.8937,19.8645,19.8703,172700.0
2006-01-06 15:40:00,34.03,34.08,34.03,34.05,220500.0,19.8703,19.8995,19.8703,19.882,220500.0
2006-01-06 15:50:00,34.04,34.08,34.0,34.02,259900.0,19.8762,19.8995,19.8528,19.8645,259900.0
2006-01-09 09:30:00,34.0,34.24,33.99,34.22,255200.0,19.8528,19.9929,19.847,19.9813,255200.0
2006-01-09 09:40:00,34.21,34.27,34.17,34.26,159400.0,19.9754,20.0105,19.9521,20.0046,159400.0
2006-01-09 09:50:00,34.27,34.4,34.19,34.2,207100.0,20.0105,20.0864,19.9637,19.9696,207100.0
2006-01-09 10:00:00,34.21,34.23,34.16,34.18,107600.0,19.9754,19.9871,19.9462,19.9579,107600.0
2006-01-09 10:10:00,34.18,34.22,34.15,34.2,77300.0,19.9579,19.9813,19.9404,19.9696,77300.0
2006-01-09 10:20:00,34.21,34.34,34.21,34.3,161700.0,19.9754,20.0513,19.9754,20.028,161700.0
2006-01-09 10:30:00,34.29,34.35,34.28,34.29,41100.0,20.0221,20.0572,20.0163,20.0221,41100.0
2006-01-09 10:40:00,34.29,34.31,34.24,34.3,107000.0,20.0221,20.0338,19.9929,20.028,107000.0
2006-01-09 10:50:00,34.3,34.32,34.24,34.25,150800.0,20.028,20.0397,19.9929,19.9988,150800.0
2006-01-09 11:00:00,34.25,34.3,34.25,34.3,26400.0,19.9988,20.028,19.9988,20.028,26400.0
2006-01-09 11:10:00,34.3,34.31,34.22,34.23,46300.0,20.028,20.0338,19.9813,19.9871,46300.0
2006-01-09 11:20:00,34.23,34.35,34.22,34.35,109800.0,19.9871,20.0572,19.9813,20.0572,109800.0
2006-01-09 11:30:00,34.35,34.35,34.33,34.33,144000.0,20.0572,20.0572,20.0455,20.0455,144000.0
2006-01-09 11:40:00,34.33,34.35,34.29,34.29,67000.0,20.0455,20.0572,20.0221,20.0221,67000.0
2006-01-09 11:50:00,34.29,34.31,34.25,34.29,67400.0,20.0221,20.0338,19.9988,20.0221,67400.0
2006-01-09 12:00:00,34.29,34.35,34.28,34.35,155000.0,20.0221,20.0572,20.0163,20.0572,155000.0
2006-01-09 12:10:00,34.35,34.36,34.33,34.35,65700.0,20.0572,20.063,20.0455,20.0572,65700.0
2006-01-09 12:20:00,34.35,34.38,34.32,34.37,58400.0,20.0572,20.0747,20.0397,20.0688,58400.0
2006-01-09 12:30:00,34.38,34.4,34.36,34.36,78100.0,20.0747,20.0864,20.063,20.063,78100.0
2006-01-09 12:40:00,34.36,34.45,34.36,34.4,67800.0,20.063,20.1156,20.063,20.0864,67800.0
2006-01-09 12:50:00,34.42,34.45,34.06,34.45,67600.0,20.098,20.1156,19.8878,20.1156,67600.0
2006-01-09 13:00:00,34.43,34.48,34.4,34.48,71900.0,20.1039,20.1331,20.0864,20.1331,71900.0
2006-01-09 13:10:00,34.48,34.49,34.45,34.48,74200.0,20.1331,20.1389,20.1156,20.1331,74200.0
2006-01-09 13:20:00,34.48,34.58,34.46,34.56,250600.0,20.1331,20.1915,20.1214,20.1798,250600.0
2006-01-09 13:30:00,34.56,34.58,34.5,34.57,147400.0,20.1798,20.1915,20.1448,20.1856,147400.0
2006-01-09 13:40:00,34.56,34.61,34.53,34.6,82200.0,20.1798,20.209,20.1623,20.2031,82200.0
2006-01-09 13:50:00,34.6,34.62,34.53,34.54,95900.0,20.2031,20.2148,20.1623,20.1681,95900.0
2006-01-09 14:00:00,34.55,34.59,34.52,34.53,57100.0,20.1739,20.1973,20.1564,20.1623,57100.0
2006-01-09 14:10:00,34.54,34.55,34.52,34.55,38400.0,20.1681,20.1739,20.1564,20.1739,38400.0
2006-01-09 14:20:00,34.56,34.6,34.53,34.56,98600.0,20.1798,20.2031,20.1623,20.1798,98600.0
2006-01-09 14:30:00,34.56,34.57,34.49,34.5,101100.0,20.1798,20.1856,20.1389,20.1448,101100.0
2006-01-09 14:40:00,34.51,34.52,34.44,34.47,111000.0,20.1506,20.1564,20.1097,20.1272,111000.0
2006-01-09 14:50:00,34.48,34.57,34.48,34.57,56700.0,20.1331,20.1856,20.1331,20.1856,56700.0
2006-01-09 15:00:00,34.57,34.57,34.49,34.55,108400.0,20.1856,20.1856,20.1389,20.1739,108400.0
2006-01-09 15:10:00,34.55,34.55,34.46,34.47,104100.0,20.1739,20.1739,20.1214,20.1272,104100.0
2006-01-09 15:20:00,34.47,34.53,34.46,34.52,87900.0,20.1272,20.1623,20.1214,20.1564,87900.0
2006-01-09 15:30:00,34.52,34.67,34.52,34.64,259000.0,20.1564,20.244,20.1564,20.2265,259000.0
2006-01-09 15:40:00,34.65,34.74,34.65,34.72,224100.0,20.2323,20.2849,20.2323,20.2732,224100.0
2006-01-09 15:50:00,34.7,34.74,34.66,34.69,245100.0,20.2615,20.2849,20.2382,20.2557,245100.0
2006-01-10 09:30:00,34.61,34.65,34.54,34.59,320400.0,20.209,20.2323,20.1681,20.1973,320400.0
2006-01-10 09:40:00,34.6,34.64,34.56,34.61,198200.0,20.2031,20.2265,20.1798,20.209,198200.0
2006-01-10 09:50:00,34.6,34.65,34.58,34.63,224800.0,20.2031,20.2323,20.1915,20.2207,224800.0
2006-01-10 10:00:00,34.63,34.7,34.61,34.63,207300.0,20.2207,20.2615,20.209,20.2207,207300.0
2006-01-10 10:10:00,34.63,34.63,34.55,34.55,341400.0,20.2207,20.2207,20.1739,20.1739,341400.0
2006-01-10 10:20:00,34.55,34.62,34.54,34.59,248800.0,20.1739,20.2148,20.1681,20.1973,248800.0
2006-01-10 10:30:00,34.6,34.64,34.57,34.61,380500.0,20.2031,20.2265,20.1856,20.209,380500.0
2006-01-10 10:40:00,34.61,34.65,34.57,34.58,163900.0,20.209,20.2323,20.1856,20.1915,163900.0
2006-01-10 10:50:00,34.58,34.62,34.57,34.6,164900.0,20.1915,20.2148,20.1856,20.2031,164900.0
2006-01-10 11:00:00,34.61,34.66,34.56,34.64,340400.0,20.209,20.2382,20.1798,20.2265,340400.0
2006-01-10 11:10:00,34.64,34.66,34.6,34.65,87800.0,20.2265,20.2382,20.2031,20.2323,87800.0
2006-01-10 11:20:00,34.65,34.67,34.62,34.64,125800.0,20.2323,20.244,20.2148,20.2265,125800.0
2006-01-10 11:30:00,34.64,34.68,34.62,34.66,64200.0,20.2265,20.2499,20.2148,20.2382,64200.0
2006-01-10 11:40:00,34.66,34.75,34.66,34.73,326500.0,20.2382,20.2907,20.2382,20.2791,326500.0
2006-01-10 11:50:00,34.73,34.78,34.72,34.76,171300.0,20.2791,20.3082,20.2732,20.2966,171300.0
2006-01-10 12:00:00,34.75,34.77,34.73,34.74,71500.0,20.2907,20.3024,20.2791,20.2849,71500.0
2006-01-10 12:10:00,34.74,34.78,34.72,34.77,78000.0,20.2849,20.3082,20.2732,20.3024,78000.0
2006-01-10 12:20:00,34.78,34.8,34.72,34.77,204800.0,20.3082,20.3199,20.2732,20.3024,204800.0
2006-01-10 12:30:00,34.77,34.77,34.63,34.63,156100.0,20.3024,20.3024,20.2207,20.2207,156100.0
2006-01-10 12:40:00,34.62,34.63,34.56,34.6,144000.0,20.2148,20.2207,20.1798,20.2031,144000.0
2006-01-10 12:50:00,34.6,34.65,34.59,34.65,65200.0,20.2031,20.2323,20.1973,20.2323,65200.0
2006-01-10 13:00:00,34.65,34.72,34.6,34.72,71900.0,20.2323,20.2732,20.2031,20.2732,71900.0
2006-01-10 13:10:00,34.72,34.78,34.72,34.78,166400.0,20.2732,20.3082,20.2732,20.3082,166400.0
2006-01-10 13:20:00,34.78,34.81,34.76,34.78,112400.0,20.3082,20.3258,20.2966,20.3082,112400.0
2006-01-10 13:30:00,34.79,34.81,34.78,34.79,107500.0,20.3141,20.3258,20.3082,20.3141,107500.0
2006-01-10 13:40:00,34.8,34.8,34.72,34.76,81700.0,20.3199,20.3199,20.2732,20.2966,81700.0
2006-01-10 13:50:00,34.76,34.77,34.71,34.71,69600.0,20.2966,20.3024,20.2674,20.2674,69600.0
2006-01-10 14:00:00,34.72,34.79,34.71,34.79,124600.0,20.2732,20.3141,20.2674,20.3141,124600.0
2006-01-10 14:10:00,34.79,34.8,34.74,34.76,147900.0,20.3141,20.3199,20.2849,20.2966,147900.0
2006-01-10 14:20:00,34.76,34.79,34.74,34.75,119600.0,20.2966,20.3141,20.2849,20.2907,119600.0
2006-01-10 14:30:00,34.74,34.75,34.69,34.71,116800.0,20.2849,20.2907,20.2557,20.2674,116800.0
2006-01-10 14:40:00,34.71,34.78,34.71,34.78,75700.0,20.2674,20.3082,20.2674,20.3082,75700.0
2006-01-10 14:50:00,34.78,34.85,34.78,34.85,175500.0,20.3082,20.3491,20.3082,20.3491,175500.0
2006-01-10 15:00:00,34.84,34.85,34.76,34.76,77200.0,20.3433,20.3491,20.2966,20.2966,77200.0
2006-01-10 15:10:00,34.76,34.76,34.74,34.74,150800.0,20.2966,20.2966,20.2849,20.2849,150800.0
2006-01-10 15:20:00,34.75,34.76,34.72,34.75,125200.0,20.2907,20.2966,20.2732,20.2907,125200.0
2006-01-10 15:30:00,34.75,34.78,34.73,34.75,220300.0,20.2907,20.3082,20.2791,20.2907,220300.0
2006-01-10 15:40:00,34.74,34.78,34.74,34.76,236500.0,20.2849,20.3082,20.2849,20.2966,236500.0
2006-01-10 15:50:00,34.76,34.77,34.7,34.75,406300.0,20.2966,20.3024,20.2615,20.2907,406300.0
2006-01-11 09:30:00,34.82,34.89,34.82,34.88,214500.0,20.3316,20.3725,20.3316,20.3666,214500.0
2006-01-11 09:40:00,34.87,34.9,34.8,34.87,127200.0,20.3608,20.3783,20.3199,20.3608,127200.0
2006-01-11 09:50:00,34.85,34.9,34.81,34.83,157600.0,20.3491,20.3783,20.3258,20.3374,157600.0
2006-01-11 10:00:00,34.82,34.87,34.82,34.84,83500.0,20.3316,20.3608,20.3316,20.3433,83500.0
2006-01-11 10:10:00,34.84,34.87,34.83,34.86,176200.0,20.3433,20.3608,20.3374,20.355,176200.0
2006-01-11 10:20:00,34.86,34.91,34.84,34.9,124300.0,20.355,20.3842,20.3433,20.3783,124300.0
2006-01-11 10:30:00,34.9,34.9,34.84,34.85,62200.0,20.3783,20.3783,20.3433,20.3491,62200.0
2006-01-11 10:40:00,34.84,34.86,34.84,34.84,72600.0,20.3433,20.355,20.3433,20.3433,72600.0
2006-01-11 10:50:00,34.84,34.9,34.83,34.89,181900.0,20.3433,20.3783,20.3374,20.3725,181900.0
2006-01-11 11:00:00,34.88,34.99,34.88,34.96,257700.0,20.3666,20.4309,20.3666,20.4134,257700.0
2006-01-11 11:10:00,34.96,34.99,34.96,34.99,100900.0,20.4134,20.4309,20.4134,20.4309,100900.0
2006-01-11 11:20:00,34.99,35.0,34.98,35.0,219400.0,20.4309,20.4367,20.425,20.4367,219400.0
2006-01-11 11:30:00,35.0,35.0,34.96,35.0,228100.0,20.4367,20.4367,20.4134,20.4367,228100.0
2006-01-11 11:40:00,35.0,35.0,34.97,34.98,310100.0,20.4367,20.4367,20.4192,20.425,310100.0
2006-01-11 11:50:00,34.99,35.14,34.98,35.05,1005200.0,20.4309,20.5185,20.425,20.4659,1005200.0
2006-01-11 12:00:00,35.05,35.08,35.03,35.08,372800.0,20.4659,20.4834,20.4542,20.4834,372800.0
2006-01-11 12:10:00,35.08,35.19,35.08,35.19,127800.0,20.4834,20.5476,20.4834,20.5476,127800.0
2006-01-11 12:20:00,35.19,35.23,35.14,35.18,239000.0,20.5476,20.571,20.5185,20.5418,239000.0
2006-01-11 12:30:00,35.18,35.19,35.09,35.16,193000.0,20.5418,20.5476,20.4893,20.5301,193000.0
2006-01-11 12:40:00,35.16,35.17,35.09,35.11,79900.0,20.5301,20.536,20.4893,20.5009,79900.0
2006-01-11 12:50:00,35.1,35.19,35.1,35.18,93700.0,20.4951,20.5476,20.4951,20.5418,93700.0
2006-01-11 13:00:00,35.18,35.18,35.11,35.12,158800.0,20.5418,20.5418,20.5009,20.5068,158800.0
2006-01-11 13:10:00,35.13,35.16,35.09,35.1,122900.0,20.5126,20.5301,20.4893,20.4951,122900.0
2006-01-11 13:20:00,35.1,35.13,35.08,35.12,159400.0,20.4951,20.5126,20.4834,20.5068,159400.0
2006-01-11 13:30:00,35.12,35.16,35.11,35.15,71100.0,20.5068,20.5301,20.5009,20.5243,71100.0
2006-01-11 13:40:00,35.15,35.15,35.1,35.1,78600.0,20.5243,20.5243,20.4951,20.4951,78600.0
2006-01-11 13:50:00,35.11,35.15,35.06,35.14,219800.0,20.5009,20.5243,20.4717,20.5185,219800.0
2006-01-11 14:00:00,35.14,35.15,35.11,35.14,68800.0,20.5185,20.5243,20.5009,20.5185,68800.0
2006-01-11 14:10:00,35.14,35.17,35.12,35.14,180500.0,20.5185,20.536,20.5068,20.5185,180500.0
2006-01-11 14:20:00,35.15,35.17,35.11,35.11,103300.0,20.5243,20.536,20.5009,20.5009,103300.0
2006-01-11 14:30:00,35.12,35.19,35.11,35.18,91400.0,20.5068,20.5476,20.5009,20.5418,91400.0
2006-01-11 14:40:00,35.18,35.21,35.17,35.19,127600.0,20.5418,20.5593,20.536,20.5476,127600.0
2006-01-11 14:50:00,35.2,35.24,35.19,35.21,211600.0,20.5535,20.5768,20.5476,20.5593,211600.0
2006-01-11 15:00:00,35.21,35.25,35.2,35.24,251300.0,20.5593,20.5827,20.5535,20.5768,251300.0
2006-01-11 15:10:00,35.24,35.27,35.22,35.25,241200.0,20.5768,20.5944,20.5652,20.5827,241200.0
2006-01-11 15:20:00,35.24,35.24,35.18,35.21,426600.0,20.5768,20.5768,20.5418,20.5593,426600.0
2006-01-11 15:30:00,35.22,35.26,35.2,35.26,249100.0,20.5652,20.5885,20.5535,20.5885,249100.0
2006-01-11 15:40:00,35.26,35.36,35.25,35.32,494400.0,20.5885,20.6469,20.5827,20.6236,494400.0
2006-01-11 15:50:00,35.31,35.33,35.27,35.33,329800.0,20.6177,20.6294,20.5944,20.6294,329800.0
2006-01-12 09:30:00,35.25,35.32,35.21,35.23,1803800.0,20.5827,20.6236,20.5593,20.571,1803800.0
2006-01-12 09:40:00,35.23,35.23,35.08,35.08,187300.0,20.571,20.571,20.4834,20.4834,187300.0
2006-01-12 09:50:00,35.09,35.12,35.07,35.07,232100.0,20.4893,20.5068,20.4776,20.4776,232100.0
2006-01-12 10:00:00,35.07,35.2,34.9,35.18,240800.0,20.4776,20.5535,20.3783,20.5418,240800.0
2006-01-12 10:10:00,35.18,35.2,35.07,35.07,151000.0,20.5418,20.5535,20.4776,20.4776,151000.0
2006-01-12 10:20:00,35.07,35.18,35.06,35.1,163300.0,20.4776,20.5418,20.4717,20.4951,163300.0
2006-01-12 10:30:00,35.15,35.17,35.06,35.1,529100.0,20.5243,20.536,20.4717,20.4951,529100.0
2006-01-12 10:40:00,35.1,35.14,35.06,35.13,85100.0,20.4951,20.5185,20.4717,20.5126,85100.0
2006-01-12 10:50:00,35.11,35.14,35.1,35.12,138000.0,20.5009,20.5185,20.4951,20.5068,138000.0
2006-01-12 11:00:00,35.12,35.18,35.09,35.09,212100.0,20.5068,20.5418,20.4893,20.4893,212100.0
2006-01-12 11:10:00,35.09,35.15,35.09,35.13,209000.0,20.4893,20.5243,20.4893,20.5126,209000.0
2006-01-12 11:20:00,35.13,35.17,35.12,35.17,265600.0,20.5126,20.536,20.5068,20.536,265600.0
2006-01-12 11:30:00,35.16,35.17,35.13,35.15,82900.0,20.5301,20.536,20.5126,20.5243,82900.0
2006-01-12 11:40:00,35.15,35.17,35.14,35.15,154200.0,20.5243,20.536,20.5185,20.5243,154200.0
2006-01-12 11:50:00,35.16,35.18,35.14,35.15,72600.0,20.5301,20.5418,20.5185,20.5243,72600.0
2006-01-12 12:00:00,35.14,35.17,35.14,35.17,48700.0,20.5185,20.536,20.5185,20.536,48700.0
2006-01-12 12:10:00,35.17,35.26,35.17,35.26,113800.0,20.536,20.5885,20.536,20.5885,113800.0
2006-01-12 12:20:00,35.24,35.29,35.21,35.26,112900.0,20.5768,20.606,20.5593,20.5885,112900.0
2006-01-12 12:30:00,35.27,35.27,35.24,35.25,43100.0,20.5944,20.5944,20.5768,20.5827,43100.0
2006-01-12 12:40:00,35.23,35.25,35.21,35.22,87200.0,20.571,20.5827,20.5593,20.5652,87200.0
2006-01-12 12:50:00,35.22,35.26,35.19,35.25,79200.0,20.5652,20.5885,20.5476,20.5827,79200.0
2006-01-12 13:00:00,35.25,35.25,35.19,35.19,131600.0,20.5827,20.5827,20.5476,20.5476,131600.0
2006-01-12 13:10:00,35.18,35.22,35.17,35.2,44500.0,20.5418,20.5652,20.536,20.5535,44500.0
2006-01-12 13:20:00,35.2,35.21,35.19,35.2,99100.0,20.5535,20.5593,20.5476,20.5535,99100.0
2006-01-12 13:30:00,35.21,35.22,35.19,35.21,108700.0,20.5593,20.5652,20.5476,20.5593,108700.0
2006-01-12 13:40:00,35.22,35.22,35.17,35.17,62100.0,20.5652,20.5652,20.536,20.536,62100.0
2006-01-12 13:50:00,35.18,35.2,35.14,35.15,110700.0,20.5418,20.5535,20.5185,20.5243,110700.0
2006-01-12 14:00:00,35.14,35.14,35.0,35.07,253300.0,20.5185,20.5185,20.4367,20.4776,253300.0
2006-01-12 14:10:00,35.07,35.11,35.01,35.03,187400.0,20.4776,20.5009,20.4425,20.4542,187400.0
2006-01-12 14:20:00,35.03,35.06,35.01,35.02,108600.0,20.4542,20.4717,20.4425,20.4484,108600.0
2006-01-12 14:30:00,35.02,35.08,35.0,35.06,191000.0,20.4484,20.4834,20.4367,20.4717,191000.0
2006-01-12 14:40:00,35.07,35.08,35.0,35.02,67800.0,20.4776,20.4834,20.4367,20.4484,67800.0
2006-01-12 14:50:00,35.01,35.03,34.95,34.99,104800.0,20.4425,20.4542,20.4075,20.4309,104800.0
2006-01-12 15:00:00,34.98,34.99,34.9,34.94,160800.0,20.425,20.4309,20.3783,20.4017,160800.0
2006-01-12 15:10:00,34.95,35.0,34.86,34.88,195200.0,20.4075,20.4367,20.355,20.3666,195200.0
2006-01-12 15:20:00,34.87,34.88,34.8,34.82,187100.0,20.3608,20.3666,20.3199,20.3316,187100.0
2006-01-12 15:30:00,34.83,34.91,34.76,34.88,330600.0,20.3374,20.3842,20.2966,20.3666,330600.0
2006-01-12 15:40:00,34.88,34.88,34.74,34.77,284800.0,20.3666,20.3666,20.2849,20.3024,284800.0
2006-01-12 15:50:00,34.77,34.82,34.75,34.79,392300.0,20.3024,20.3316,20.2907,20.3141,392300.0
2006-01-13 09:30:00,34.65,34.74,34.65,34.65,280500.0,20.2323,20.2849,20.2323,20.2323,280500.0
2006-01-13 09:40:00,34.65,34.68,34.63,34.65,260400.0,20.2323,20.2499,20.2207,20.2323,260400.0
2006-01-13 09:50:00,34.64,34.65,34.56,34.6,121500.0,20.2265,20.2323,20.1798,20.2031,121500.0
2006-01-13 10:00:00,34.6,34.6,34.49,34.51,127900.0,20.2031,20.2031,20.1389,20.1506,127900.0
2006-01-13 10:10:00,34.53,34.56,34.5,34.51,114500.0,20.1623,20.1798,20.1448,20.1506,114500.0
2006-01-13 10:20:00,34.53,34.53,34.42,34.45,140200.0,20.1623,20.1623,20.098,20.1156,140200.0
2006-01-13 10:30:00,34.45,34.46,34.41,34.43,143800.0,20.1156,20.1214,20.0922,20.1039,143800.0
2006-01-13 10:40:00,34.43,34.44,34.37,34.38,229100.0,20.1039,20.1097,20.0688,20.0747,229100.0
2006-01-13 10:50:00,34.37,34.44,34.36,34.43,201200.0,20.0688,20.1097,20.063,20.1039,201200.0
2006-01-13 11:00:00,34.43,34.48,34.39,34.47,61300.0,20.1039,20.1331,20.0805,20.1272,61300.0
2006-01-13 11:10:00,34.47,34.53,34.47,34.5,105200.0,20.1272,20.1623,20.1272,20.1448,105200.0
2006-01-13 11:20:00,34.5,34.5,34.43,34.43,108600.0,20.1448,20.1448,20.1039,20.1039,108600.0
2006-01-13 11:30:00,34.44,34.47,34.42,34.44,140800.0,20.1097,20.1272,20.098,20.1097,140800.0
2006-01-13 11:40:00,34.45,34.45,34.42,34.43,90900.0,20.1156,20.1156,20.098,20.1039,90900.0
2006-01-13 11:50:00,34.43,34.43,34.39,34.39,87800.0,20.1039,20.1039,20.0805,20.0805,87800.0
2006-01-13 12:00:00,34.39,34.41,34.36,34.37,171000.0,20.0805,20.0922,20.063,20.0688,171000.0
2006-01-13 12:10:00,34.37,34.39,34.36,34.38,93300.0,20.0688,20.0805,20.063,20.0747,93300.0
2006-01-13 12:20:00,34.38,34.44,34.38,34.44,166500.0,20.0747,20.1097,20.0747,20.1097,166500.0
2006-01-13 12:30:00,34.45,34.45,34.42,34.45,57400.0,20.1156,20.1156,20.098,20.1156,57400.0
2006-01-13 12:40:00,34.45,34.45,34.35,34.36,93500.0,20.1156,20.1156,20.0572,20.063,93500.0
2006-01-13 12:50:00,34.37,34.4,34.36,34.39,60400.0,20.0688,20.0864,20.063,20.0805,60400.0
2006-01-13 13:00:00,34.38,34.42,34.38,34.4,41200.0,20.0747,20.098,20.0747,20.0864,41200.0
2006-01-13 13:10:00,34.4,34.43,34.36,34.41,37800.0,20.0864,20.1039,20.063,20.0922,37800.0
2006-01-13 13:20:00,34.41,34.48,34.41,34.45,51900.0,20.0922,20.1331,20.0922,20.1156,51900.0
2006-01-13 13:30:00,34.46,34.48,34.44,34.47,85800.0,20.1214,20.1331,20.1097,20.1272,85800.0
2006-01-13 13:40:00,34.49,34.5,34.47,34.48,51600.0,20.1389,20.1448,20.1272,20.1331,51600.0
2006-01-13 13:50:00,34.48,34.51,34.48,34.49,85200.0,20.1331,20.1506,20.1331,20.1389,85200.0
2006-01-13 14:00:00,34.49,34.5,34.47,34.47,96600.0,20.1389,20.1448,20.1272,20.1272,96600.0
2006-01-13 14:10:00,34.47,34.48,34.41,34.47,61500.0,20.1272,20.1331,20.0922,20.1272,61500.0
2006-01-13 14:20:00,34.47,34.5,34.44,34.44,75800.0,20.1272,20.1448,20.1097,20.1097,75800.0
2006-01-13 14:30:00,34.45,34.45,34.41,34.44,59100.0,20.1156,20.1156,20.0922,20.1097,59100.0
2006-01-13 14:40:00,34.44,34.52,34.44,34.49,90000.0,20.1097,20.1564,20.1097,20.1389,90000.0
2006-01-13 14:50:00,34.49,34.51,34.46,34.5,63000.0,20.1389,20.1506,20.1214,20.1448,63000.0
2006-01-13 15:00:00,34.5,34.5,34.47,34.47,61600.0,20.1448,20.1448,20.1272,20.1272,61600.0
2006-01-13 15:10:00,34.47,34.48,34.45,34.48,85600.0,20.1272,20.1331,20.1156,20.1331,85600.0
2006-01-13 15:20:00,34.48,34.49,34.47,34.47,70300.0,20.1331,20.1389,20.1272,20.1272,70300.0
2006-01-13 15:30:00,34.47,34.51,34.45,34.49,176200.0,20.1272,20.1506,20.1156,20.1389,176200.0
2006-01-13 15:40:00,34.49,34.5,34.46,34.49,300200.0,20.1389,20.1448,20.1214,20.1389,300200.0
2006-01-13 15:50:00,34.49,34.5,34.45,34.48,251500.0,20.1389,20.1448,20.1156,20.1331,251500.0
2006-01-17 09:30:00,34.72,35.04,34.7,34.95,575600.0,20.2732,20.4601,20.2615,20.4075,575600.0
2006-01-17 09:40:00,34.95,35.16,34.93,34.99,387600.0,20.4075,20.5301,20.3958,20.4309,387600.0
2006-01-17 09:50:00,34.99,35.02,34.96,34.99,204600.0,20.4309,20.4484,20.4134,20.4309,204600.0
2006-01-17 10:00:00,34.99,35.04,34.98,35.0,223800.0,20.4309,20.4601,20.425,20.4367,223800.0
2006-01-17 10:10:00,35.0,35.02,34.84,34.84,239600.0,20.4367,20.4484,20.3433,20.3433,239600.0
2006-01-17 10:20:00,34.84,34.91,34.78,34.88,175900.0,20.3433,20.3842,20.3082,20.3666,175900.0
2006-01-17 10:30:00,34.89,34.89,34.79,34.79,106000.0,20.3725,20.3725,20.3141,20.3141,106000.0
2006-01-17 10:40:00,34.78,34.78,34.7,34.71,181600.0,20.3082,20.3082,20.2615,20.2674,181600.0
2006-01-17 10:50:00,34.71,34.75,34.61,34.64,141300.0,20.2674,20.2907,20.209,20.2265,141300.0
2006-01-17 11:00:00,34.64,34.78,34.64,34.78,146400.0,20.2265,20.3082,20.2265,20.3082,146400.0
2006-01-17 11:10:00,34.78,34.82,34.65,34.67,138800.0,20.3082,20.3316,20.2323,20.244,138800.0
2006-01-17 11:20:00,34.67,34.68,34.58,34.63,85800.0,20.244,20.2499,20.1915,20.2207,85800.0
2006-01-17 11:30:00,34.64,34.65,34.61,34.62,55100.0,20.2265,20.2323,20.209,20.2148,55100.0
2006-01-17 11:40:00,34.61,34.62,34.55,34.55,69900.0,20.209,20.2148,20.1739,20.1739,69900.0
2006-01-17 11:50:00,34.56,34.58,34.53,34.57,59800.0,20.1798,20.1915,20.1623,20.1856,59800.0
2006-01-17 12:00:00,34.58,34.64,34.57,34.61,82100.0,20.1915,20.2265,20.1856,20.209,82100.0
2006-01-17 12:10:00,34.61,34.62,34.55,34.57,74600.0,20.209,20.2148,20.1739,20.1856,74600.0
2006-01-17 12:20:00,34.57,34.59,34.55,34.55,77600.0,20.1856,20.1973,20.1739,20.1739,77600.0
2006-01-17 12:30:00,34.55,34.66,34.52,34.65,97500.0,20.1739,20.2382,20.1564,20.2323,97500.0
2006-01-17 12:40:00,34.65,34.66,34.53,34.53,32400.0,20.2323,20.2382,20.1623,20.1623,32400.0
2006-01-17 12:50:00,34.54,34.58,34.53,34.58,49800.0,20.1681,20.1915,20.1623,20.1915,49800.0
2006-01-17 13:00:00,34.57,34.58,34.53,34.55,73300.0,20.1856,20.1915,20.1623,20.1739,73300.0
2006-01-17 13:10:00,34.55,34.57,34.54,34.55,115000.0,20.1739,20.1856,20.1681,20.1739,115000.0
2006-01-17 13:20:00,34.56,34.62,34.56,34.62,133000.0,20.1798,20.2148,20.1798,20.2148,133000.0
2006-01-17 13:30:00,34.62,34.66,34.62,34.66,79300.0,20.2148,20.2382,20.2148,20.2382,79300.0
2006-01-17 13:40:00,34.66,34.69,34.63,34.63,31400.0,20.2382,20.2557,20.2207,20.2207,31400.0
2006-01-17 13:50:00,34.62,34.73,34.62,34.72,85400.0,20.2148,20.2791,20.2148,20.2732,85400.0
2006-01-17 14:00:00,34.72,34.77,34.71,34.72,98300.0,20.2732,20.3024,20.2674,20.2732,98300.0
2006-01-17 14:10:00,34.72,34.75,34.67,34.67,38500.0,20.2732,20.2907,20.244,20.244,38500.0
2006-01-17 14:20:00,34.67,34.73,34.65,34.73,49000.0,20.244,20.2791,20.2323,20.2791,49000.0
2006-01-17 14:30:00,34.73,34.77,34.73,34.75,46800.0,20.2791,20.3024,20.2791,20.2907,46800.0
2006-01-17 14:40:00,34.76,34.79,34.74,34.76,50700.0,20.2966,20.3141,20.2849,20.2966,50700.0
2006-01-17 14:50:00,34.77,34.82,34.75,34.81,87700.0,20.3024,20.3316,20.2907,20.3258,87700.0
2006-01-17 15:00:00,34.82,34.82,34.75,34.82,101500.0,20.3316,20.3316,20.2907,20.3316,101500.0
2006-01-17 15:10:00,34.81,34.82,34.65,34.69,197500.0,20.3258,20.3316,20.2323,20.2557,197500.0
2006-01-17 15:20:00,34.69,34.7,34.6,34.61,105200.0,20.2557,20.2615,20.2031,20.209,105200.0
2006-01-17 15:30:00,34.61,34.64,34.58,34.58,212400.0,20.209,20.2265,20.1915,20.1915,212400.0
2006-01-17 15:40:00,34.58,34.61,34.56,34.58,155900.0,20.1915,20.209,20.1798,20.1915,155900.0
2006-01-17 15:50:00,34.57,34.63,34.56,34.6,274000.0,20.1856,20.2207,20.1798,20.2031,274000.0
2006-01-18 09:30:00,34.58,34.6,34.41,34.49,211200.0,20.1915,20.2031,20.0922,20.1389,211200.0
2006-01-18 09:40:00,34.5,34.61,34.43,34.59,155000.0,20.1448,20.209,20.1039,20.1973,155000.0
2006-01-18 09:50:00,34.58,34.69,34.58,34.61,123200.0,20.1915,20.2557,20.1915,20.209,123200.0
2006-01-18 10:00:00,34.6,34.73,34.6,34.73,99700.0,20.2031,20.2791,20.2031,20.2791,99700.0
2006-01-18 10:10:00,34.73,34.77,34.7,34.75,441500.0,20.2791,20.3024,20.2615,20.2907,441500.0
2006-01-18 10:20:00,34.76,34.87,34.74,34.76,158200.0,20.2966,20.3608,20.2849,20.2966,158200.0
2006-01-18 10:30:00,34.76,34.79,34.72,34.73,123100.0,20.2966,20.3141,20.2732,20.2791,123100.0
2006-01-18 10:40:00,34.73,34.77,34.45,34.67,97500.0,20.2791,20.3024,20.1156,20.244,97500.0
2006-01-18 10:50:00,34.67,34.76,34.67,34.71,73800.0,20.244,20.2966,20.244,20.2674,73800.0
2006-01-18 11:00:00,34.71,34.71,34.6,34.65,196400.0,20.2674,20.2674,20.2031,20.2323,196400.0
2006-01-18 11:10:00,34.65,34.74,34.63,34.71,99900.0,20.2323,20.2849,20.2207,20.2674,99900.0
2006-01-18 11:20:00,34.7,34.89,34.7,34.89,255200.0,20.2615,20.3725,20.2615,20.3725,255200.0
2006-01-18 11:30:00,34.88,34.89,34.78,34.81,144000.0,20.3666,20.3725,20.3082,20.3258,144000.0
2006-01-18 11:40:00,34.81,34.96,34.8,34.95,177900.0,20.3258,20.4134,20.3199,20.4075,177900.0
2006-01-18 11:50:00,34.96,35.18,34.95,35.15,517200.0,20.4134,20.5418,20.4075,20.5243,517200.0
2006-01-18 12:00:00,35.14,35.16,34.65,35.14,342600.0,20.5185,20.5301,20.2323,20.5185,342600.0
2006-01-18 12:10:00,35.14,35.17,35.07,35.11,507800.0,20.5185,20.536,20.4776,20.5009,507800.0
2006-01-18 12:20:00,35.11,35.11,34.97,35.0,301300.0,20.5009,20.5009,20.4192,20.4367,301300.0
2006-01-18 12:30:00,35.01,35.12,35.01,35.12,330700.0,20.4425,20.5068,20.4425,20.5068,330700.0
2006-01-18 12:40:00,35.12,35.17,35.11,35.17,261100.0,20.5068,20.536,20.5009,20.536,261100.0
2006-01-18 12:50:00,35.17,35.24,35.16,35.18,192600.0,20.536,20.5768,20.5301,20.5418,192600.0
2006-01-18 13:00:00,35.18,35.2,35.1,35.14,421300.0,20.5418,20.5535,20.4951,20.5185,421300.0
2006-01-18 13:10:00,35.13,35.24,35.12,35.19,108600.0,20.5126,20.5768,20.5068,20.5476,108600.0
2006-01-18 13:20:00,35.19,35.2,35.15,35.18,239400.0,20.5476,20.5535,20.5243,20.5418,239400.0
2006-01-18 13:30:00,35.18,35.24,35.17,35.23,120700.0,20.5418,20.5768,20.536,20.571,120700.0
2006-01-18 13:40:00,35.23,35.3,35.22,35.27,191900.0,20.571,20.6119,20.5652,20.5944,191900.0
2006-01-18 13:50:00,35.27,35.39,35.26,35.39,189800.0,20.5944,20.6644,20.5885,20.6644,189800.0
2006-01-18 14:00:00,35.38,35.44,35.37,35.42,306800.0,20.6586,20.6936,20.6528,20.6819,306800.0
2006-01-18 14:10:00,35.42,35.42,35.29,35.36,291100.0,20.6819,20.6819,20.606,20.6469,291100.0
2006-01-18 14:20:00,35.37,35.38,35.32,35.34,400900.0,20.6528,20.6586,20.6236,20.6352,400900.0
2006-01-18 14:30:00,35.34,35.37,35.25,35.25,188500.0,20.6352,20.6528,20.5827,20.5827,188500.0
2006-01-18 14:40:00,35.23,35.24,35.2,35.22,225200.0,20.571,20.5768,20.5535,20.5652,225200.0
2006-01-18 14:50:00,35.23,35.23,35.09,35.15,245400.0,20.571,20.571,20.4893,20.5243,245400.0
2006-01-18 15:00:00,35.15,35.2,35.14,35.16,297800.0,20.5243,20.5535,20.5185,20.5301,297800.0
2006-01-18 15:10:00,35.16,35.17,35.1,35.11,275500.0,20.5301,20.536,20.4951,20.5009,275500.0
2006-01-18 15:20:00,35.11,35.17,35.1,35.12,221700.0,20.5009,20.536,20.4951,20.5068,221700.0
2006-01-18 15:30:00,35.11,35.13,35.0,35.06,582200.0,20.5009,20.5126,20.4367,20.4717,582200.0
2006-01-18 15:40:00,35.06,35.07,35.0,35.01,386800.0,20.4717,20.4776,20.4367,20.4425,386800.0
2006-01-18 15:50:00,35.01,35.04,34.97,34.98,666000.0,20.4425,20.4601,20.4192,20.425,666000.0
2006-01-19 09:30:00,35.3,35.37,35.24,35.26,425900.0,20.6119,20.6528,20.5768,20.5885,425900.0
2006-01-19 09:40:00,35.24,35.26,35.2,35.24,200800.0,20.5768,20.5885,20.5535,20.5768,200800.0
2006-01-19 09:50:00,35.24,35.29,35.05,35.06,170800.0,20.5768,20.606,20.4659,20.4717,170800.0
2006-01-19 10:00:00,35.05,35.19,35.05,35.1,157500.0,20.4659,20.5476,20.4659,20.4951,157500.0
2006-01-19 10:10:00,35.13,35.23,35.11,35.16,267200.0,20.5126,20.571,20.5009,20.5301,267200.0
2006-01-19 10:20:00,35.17,35.17,35.08,35.16,153600.0,20.536,20.536,20.4834,20.5301,153600.0
2006-01-19 10:30:00,35.15,35.22,35.15,35.19,183900.0,20.5243,20.5652,20.5243,20.5476,183900.0
2006-01-19 10:40:00,35.19,35.22,35.12,35.14,143700.0,20.5476,20.5652,20.5068,20.5185,143700.0
2006-01-19 10:50:00,35.15,35.2,35.12,35.19,88200.0,20.5243,20.5535,20.5068,20.5476,88200.0
2006-01-19 11:00:00,35.19,35.21,35.17,35.19,166300.0,20.5476,20.5593,20.536,20.5476,166300.0
2006-01-19 11:10:00,35.19,35.19,35.12,35.13,91200.0,20.5476,20.5476,20.5068,20.5126,91200.0
2006-01-19 11:20:00,35.13,35.18,35.13,35.18,141100.0,20.5126,20.5418,20.5126,20.5418,141100.0
2006-01-19 11:30:00,35.18,35.2,35.05,35.05,321200.0,20.5418,20.5535,20.4659,20.4659,321200.0
2006-01-19 11:40:00,35.05,35.15,35.05,35.15,119600.0,20.4659,20.5243,20.4659,20.5243,119600.0
2006-01-19 11:50:00,35.15,35.17,35.15,35.15,145000.0,20.5243,20.536,20.5243,20.5243,145000.0
2006-01-19 12:00:00,35.16,35.19,35.13,35.18,168700.0,20.5301,20.5476,20.5126,20.5418,168700.0
2006-01-19 12:10:00,35.19,35.21,35.14,35.2,130200.0,20.5476,20.5593,20.5185,20.5535,130200.0
2006-01-19 12:20:00,35.19,35.23,35.18,35.22,85400.0,20.5476,20.571,20.5418,20.5652,85400.0
2006-01-19 12:30:00,35.23,35.24,35.2,35.2,92700.0,20.571,20.5768,20.5535,20.5535,92700.0
2006-01-19 12:40:00,35.21,35.21,35.18,35.2,81900.0,20.5593,20.5593,20.5418,20.5535,81900.0
2006-01-19 12:50:00,35.21,35.22,35.19,35.2,56100.0,20.5593,20.5652,20.5476,20.5535,56100.0
2006-01-19 13:00:00,35.2,35.25,35.2,35.23,158000.0,20.5535,20.5827,20.5535,20.571,158000.0
2006-01-19 13:10:00,35.24,35.24,35.2,35.22,86900.0,20.5768,20.5768,20.5535,20.5652,86900.0
2006-01-19 13:20:00,35.23,35.28,35.22,35.26,139600.0,20.571,20.6002,20.5652,20.5885,139600.0
2006-01-19 13:30:00,35.26,35.29,35.24,35.26,64300.0,20.5885,20.606,20.5768,20.5885,64300.0
2006-01-19 13:40:00,35.27,35.29,35.24,35.25,137100.0,20.5944,20.606,20.5768,20.5827,137100.0
2006-01-19 13:50:00,35.25,35.28,35.23,35.28,131100.0,20.5827,20.6002,20.571,20.6002,131100.0
2006-01-19 14:00:00,35.28,35.3,35.25,35.28,154400.0,20.6002,20.6119,20.5827,20.6002,154400.0
2006-01-19 14:10:00,35.28,35.3,35.23,35.24,264600.0,20.6002,20.6119,20.571,20.5768,264600.0
2006-01-19 14:20:00,35.23,35.27,35.22,35.24,184000.0,20.571,20.5944,20.5652,20.5768,184000.0
2006-01-19 14:30:00,35.23,35.24,35.0,35.15,2171000.0,20.571,20.5768,20.4367,20.5243,2171000.0
2006-01-19 14:40:00,35.17,35.22,35.11,35.19,168800.0,20.536,20.5652,20.5009,20.5476,168800.0
2006-01-19 14:50:00,35.19,35.22,35.18,35.2,160800.0,20.5476,20.5652,20.5418,20.5535,160800.0
2006-01-19 15:00:00,35.2,35.21,35.09,35.14,131300.0,20.5535,20.5593,20.4893,20.5185,131300.0
2006-01-19 15:10:00,35.13,35.15,35.09,35.14,225000.0,20.5126,20.5243,20.4893,20.5185,225000.0
2006-01-19 15:20:00,35.15,35.2,35.13,35.17,138800.0,20.5243,20.5535,20.5126,20.536,138800.0
2006-01-19 15:30:00,35.16,35.2,35.11,35.18,188100.0,20.5301,20.5535,20.5009,20.5418,188100.0
2006-01-19 15:40:00,35.19,35.23,35.16,35.23,253200.0,20.5476,20.571,20.5301,20.571,253200.0
2006-01-19 15:50:00,35.22,35.25,35.2,35.21,491600.0,20.5652,20.5827,20.5535,20.5593,491600.0
2006-01-20 09:30:00,35.2,35.31,35.09,35.27,912100.0,20.5535,20.6177,20.4893,20.5944,912100.0
2006-01-20 09:40:00,35.27,35.31,35.22,35.23,464000.0,20.5944,20.6177,20.5652,20.571,464000.0
2006-01-20 09:50:00,35.22,35.27,35.21,35.25,374600.0,20.5652,20.5944,20.5593,20.5827,374600.0
2006-01-20 10:00:00,35.26,35.28,35.23,35.24,324800.0,20.5885,20.6002,20.571,20.5768,324800.0
2006-01-20 10:10:00,35.24,35.3,35.23,35.3,416200.0,20.5768,20.6119,20.571,20.6119,416200.0
2006-01-20 10:20:00,35.29,35.33,35.27,35.31,236500.0,20.606,20.6294,20.5944,20.6177,236500.0
2006-01-20 10:30:00,35.32,35.4,35.3,35.4,206700.0,20.6236,20.6703,20.6119,20.6703,206700.0
2006-01-20 10:40:00,35.4,35.46,35.34,35.44,257600.0,20.6703,20.7053,20.6352,20.6936,257600.0
2006-01-20 10:50:00,35.44,35.45,35.39,35.44,218300.0,20.6936,20.6995,20.6644,20.6936,218300.0
2006-01-20 11:00:00,35.44,35.46,35.39,35.41,300100.0,20.6936,20.7053,20.6644,20.6761,300100.0
2006-01-20 11:10:00,35.4,35.41,35.3,35.3,209100.0,20.6703,20.6761,20.6119,20.6119,209100.0
2006-01-20 11:20:00,35.3,35.34,35.28,35.33,189600.0,20.6119,20.6352,20.6002,20.6294,189600.0
2006-01-20 11:30:00,35.33,35.36,35.29,35.31,163000.0,20.6294,20.6469,20.606,20.6177,163000.0
2006-01-20 11:40:00,35.3,35.32,35.22,35.28,273900.0,20.6119,20.6236,20.5652,20.6002,273900.0
2006-01-20 11:50:00,35.28,35.35,35.28,35.3,218200.0,20.6002,20.6411,20.6002,20.6119,218200.0
2006-01-20 12:00:00,35.3,35.32,35.28,35.31,219900.0,20.6119,20.6236,20.6002,20.6177,219900.0
2006-01-20 12:10:00,35.31,35.32,35.28,35.3,97600.0,20.6177,20.6236,20.6002,20.6119,97600.0
2006-01-20 12:20:00,35.3,35.37,35.3,35.35,201100.0,20.6119,20.6528,20.6119,20.6411,201100.0
2006-01-20 12:30:00,35.35,35.38,35.33,35.37,109600.0,20.6411,20.6586,20.6294,20.6528,109600.0
2006-01-20 12:40:00,35.37,35.38,35.35,35.37,134100.0,20.6528,20.6586,20.6411,20.6528,134100.0
2006-01-20 12:50:00,35.37,35.43,35.3,35.43,157700.0,20.6528,20.6878,20.6119,20.6878,157700.0
2006-01-20 13:00:00,35.42,35.44,35.31,35.36,271500.0,20.6819,20.6936,20.6177,20.6469,271500.0
2006-01-20 13:10:00,35.35,35.4,35.35,35.37,144800.0,20.6411,20.6703,20.6411,20.6528,144800.0
2006-01-20 13:20:00,35.37,35.37,35.34,35.34,118200.0,20.6528,20.6528,20.6352,20.6352,118200.0
2006-01-20 13:30:00,35.35,35.37,35.32,35.36,133000.0,20.6411,20.6528,20.6236,20.6469,133000.0
2006-01-20 13:40:00,35.36,35.37,35.34,35.34,187000.0,20.6469,20.6528,20.6352,20.6352,187000.0
2006-01-20 13:50:00,35.34,35.36,35.29,35.33,162100.0,20.6352,20.6469,20.606,20.6294,162100.0
2006-01-20 14:00:00,35.34,35.36,35.3,35.34,124400.0,20.6352,20.6469,20.6119,20.6352,124400.0
2006-01-20 14:10:00,35.34,35.39,35.33,35.38,225400.0,20.6352,20.6644,20.6294,20.6586,225400.0
2006-01-20 14:20:00,35.38,35.45,35.37,35.44,246200.0,20.6586,20.6995,20.6528,20.6936,246200.0
2006-01-20 14:30:00,35.44,35.46,35.41,35.46,234000.0,20.6936,20.7053,20.6761,20.7053,234000.0
2006-01-20 14:40:00,35.46,35.51,35.45,35.51,437600.0,20.7053,20.7345,20.6995,20.7345,437600.0
2006-01-20 14:50:00,35.51,35.54,35.5,35.53,233000.0,20.7345,20.752,20.7287,20.7462,233000.0
2006-01-20 15:00:00,35.52,35.65,35.52,35.64,420500.0,20.7403,20.8162,20.7403,20.8104,420500.0
2006-01-20 15:10:00,35.64,35.67,35.61,35.62,343700.0,20.8104,20.8279,20.7929,20.7987,343700.0
2006-01-20 15:20:00,35.62,35.68,35.61,35.65,356300.0,20.7987,20.8338,20.7929,20.8162,356300.0
2006-01-20 15:30:00,35.66,35.85,35.65,35.8,466300.0,20.8221,20.933,20.8162,20.9038,466300.0
2006-01-20 15:40:00,35.81,35.89,35.79,35.82,620500.0,20.9097,20.9564,20.898,20.9155,620500.0
2006-01-20 15:50:00,35.81,35.91,35.8,35.86,767400.0,20.9097,20.9681,20.9038,20.9389,767400.0
2006-01-23 09:30:00,35.86,36.0,35.71,35.99,613500.0,20.9389,21.0206,20.8513,21.0148,613500.0
2006-01-23 09:40:00,36.0,36.09,35.85,35.86,571500.0,21.0206,21.0732,20.933,20.9389,571500.0
2006-01-23 09:50:00,35.86,35.86,35.53,35.53,432500.0,20.9389,20.9389,20.7462,20.7462,432500.0
2006-01-23 10:00:00,35.56,35.66,35.27,35.64,498700.0,20.7637,20.8221,20.5944,20.8104,498700.0
2006-01-23 10:10:00,35.64,35.71,35.3,35.66,357900.0,20.8104,20.8513,20.6119,20.8221,357900.0
2006-01-23 10:20:00,35.64,35.76,35.64,35.75,186800.0,20.8104,20.8805,20.8104,20.8746,186800.0
2006-01-23 10:30:00,35.75,35.75,35.65,35.68,113500.0,20.8746,20.8746,20.8162,20.8338,113500.0
2006-01-23 10:40:00,35.68,35.68,35.58,35.59,98500.0,20.8338,20.8338,20.7754,20.7812,98500.0
2006-01-23 10:50:00,35.59,35.73,35.58,35.7,101800.0,20.7812,20.863,20.7754,20.8454,101800.0
2006-01-23 11:00:00,35.7,35.76,35.66,35.74,121600.0,20.8454,20.8805,20.8221,20.8688,121600.0
2006-01-23 11:10:00,35.74,35.83,35.74,35.82,112500.0,20.8688,20.9213,20.8688,20.9155,112500.0
2006-01-23 11:20:00,35.81,35.82,35.73,35.77,72100.0,20.9097,20.9155,20.863,20.8863,72100.0
2006-01-23 11:30:00,35.77,35.79,35.75,35.75,86600.0,20.8863,20.898,20.8746,20.8746,86600.0
2006-01-23 11:40:00,35.76,35.77,35.74,35.75,128300.0,20.8805,20.8863,20.8688,20.8746,128300.0
2006-01-23 11:50:00,35.75,35.85,35.74,35.82,66600.0,20.8746,20.933,20.8688,20.9155,66600.0
2006-01-23 12:00:00,35.82,35.85,35.78,35.8,74300.0,20.9155,20.933,20.8922,20.9038,74300.0
2006-01-23 12:10:00,35.8,35.83,35.73,35.73,100600.0,20.9038,20.9213,20.863,20.863,100600.0
2006-01-23 12:20:00,35.73,35.78,35.67,35.78,135500.0,20.863,20.8922,20.8279,20.8922,135500.0
2006-01-23 12:30:00,35.78,35.8,35.73,35.78,89400.0,20.8922,20.9038,20.863,20.8922,89400.0
2006-01-23 12:40:00,35.77,35.79,35.73,35.78,78900.0,20.8863,20.898,20.863,20.8922,78900.0
2006-01-23 12:50:00,35.78,35.8,35.74,35.75,86600.0,20.8922,20.9038,20.8688,20.8746,86600.0
2006-01-23 13:00:00,35.74,35.81,35.74,35.78,111300.0,20.8688,20.9097,20.8688,20.8922,111300.0
2006-01-23 13:10:00,35.78,35.78,35.73,35.76,119800.0,20.8922,20.8922,20.863,20.8805,119800.0
2006-01-23 13:20:00,35.77,35.8,35.7,35.76,90700.0,20.8863,20.9038,20.8454,20.8805,90700.0
2006-01-23 13:30:00,35.76,35.78,35.75,35.76,126500.0,20.8805,20.8922,20.8746,20.8805,126500.0
2006-01-23 13:40:00,35.75,35.77,35.74,35.75,96000.0,20.8746,20.8863,20.8688,20.8746,96000.0
2006-01-23 13:50:00,35.75,35.75,35.73,35.75,67100.0,20.8746,20.8746,20.863,20.8746,67100.0
2006-01-23 14:00:00,35.75,35.79,35.73,35.75,66600.0,20.8746,20.898,20.863,20.8746,66600.0
2006-01-23 14:10:00,35.74,35.76,35.65,35.75,138800.0,20.8688,20.8805,20.8162,20.8746,138800.0
2006-01-23 14:20:00,35.75,35.76,35.66,35.7,148200.0,20.8746,20.8805,20.8221,20.8454,148200.0
2006-01-23 14:30:00,35.7,35.76,35.7,35.76,130200.0,20.8454,20.8805,20.8454,20.8805,130200.0
2006-01-23 14:40:00,35.76,35.85,35.76,35.84,110400.0,20.8805,20.933,20.8805,20.9272,110400.0
2006-01-23 14:50:00,35.84,35.85,35.75,35.85,126200.0,20.9272,20.933,20.8746,20.933,126200.0
2006-01-23 15:00:00,35.85,35.85,35.8,35.8,114900.0,20.933,20.933,20.9038,20.9038,114900.0
2006-01-23 15:10:00,35.8,35.8,35.74,35.77,126700.0,20.9038,20.9038,20.8688,20.8863,126700.0
2006-01-23 15:20:00,35.77,35.85,35.75,35.76,145100.0,20.8863,20.933,20.8746,20.8805,145100.0
2006-01-23 15:30:00,35.76,35.77,35.72,35.73,184200.0,20.8805,20.8863,20.8571,20.863,184200.0
2006-01-23 15:40:00,35.73,35.75,35.61,35.74,251800.0,20.863,20.8746,20.7929,20.8688,251800.0
2006-01-23 15:50:00,35.75,35.76,35.66,35.68,295500.0,20.8746,20.8805,20.8221,20.8338,295500.0
2006-01-24 09:30:00,35.94,36.2,35.94,36.18,724400.0,20.9856,21.1374,20.9856,21.1257,724400.0
2006-01-24 09:40:00,36.18,36.31,36.03,36.04,507400.0,21.1257,21.2016,21.0381,21.044,507400.0
2006-01-24 09:50:00,36.04,36.26,36.01,36.25,244500.0,21.044,21.1724,21.0265,21.1666,244500.0
2006-01-24 10:00:00,36.25,36.25,36.03,36.03,297700.0,21.1666,21.1666,21.0381,21.0381,297700.0
2006-01-24 10:10:00,36.03,36.17,36.03,36.05,399000.0,21.0381,21.1199,21.0381,21.0498,399000.0
2006-01-24 10:20:00,36.06,36.1,36.02,36.04,241400.0,21.0556,21.079,21.0323,21.044,241400.0
2006-01-24 10:30:00,36.04,36.04,35.87,35.88,406300.0,21.044,21.044,20.9447,20.9505,406300.0
2006-01-24 10:40:00,35.88,35.9,35.78,35.78,197700.0,20.9505,20.9622,20.8922,20.8922,197700.0
2006-01-24 10:50:00,35.79,35.87,35.67,35.83,602100.0,20.898,20.9447,20.8279,20.9213,602100.0
2006-01-24 11:00:00,35.83,35.93,35.79,35.89,163600.0,20.9213,20.9797,20.898,20.9564,163600.0
2006-01-24 11:10:00,35.9,35.97,35.87,35.96,109500.0,20.9622,21.0031,20.9447,20.9973,109500.0
2006-01-24 11:20:00,35.97,35.99,35.93,35.99,146500.0,21.0031,21.0148,20.9797,21.0148,146500.0
2006-01-24 11:30:00,35.99,36.02,35.87,36.0,283700.0,21.0148,21.0323,20.9447,21.0206,283700.0
2006-01-24 11:40:00,36.0,36.09,35.99,36.06,204400.0,21.0206,21.0732,21.0148,21.0556,204400.0
2006-01-24 11:50:00,36.06,36.11,35.97,36.11,211400.0,21.0556,21.0848,21.0031,21.0848,211400.0
2006-01-24 12:00:00,36.1,36.13,35.97,36.0,187500.0,21.079,21.0965,21.0031,21.0206,187500.0
2006-01-24 12:10:00,36.0,36.1,35.81,35.85,199400.0,21.0206,21.079,20.9097,20.933,199400.0
2006-01-24 12:20:00,35.85,35.86,35.77,35.85,184700.0,20.933,20.9389,20.8863,20.933,184700.0
2006-01-24 12:30:00,35.85,35.89,35.85,35.88,58800.0,20.933,20.9564,20.933,20.9505,58800.0
2006-01-24 12:40:00,35.9,35.92,35.86,35.89,109000.0,20.9622,20.9739,20.9389,20.9564,109000.0
2006-01-24 12:50:00,35.89,35.96,35.87,35.91,104500.0,20.9564,20.9973,20.9447,20.9681,104500.0
2006-01-24 13:00:00,35.89,35.94,35.89,35.9,107600.0,20.9564,20.9856,20.9564,20.9622,107600.0
2006-01-24 13:10:00,35.9,35.93,35.86,35.91,238400.0,20.9622,20.9797,20.9389,20.9681,238400.0
2006-01-24 13:20:00,35.91,35.93,35.89,35.91,105200.0,20.9681,20.9797,20.9564,20.9681,105200.0
2006-01-24 13:30:00,35.92,35.94,35.88,35.91,135900.0,20.9739,20.9856,20.9505,20.9681,135900.0
2006-01-24 13:40:00,35.91,35.91,35.84,35.87,259400.0,20.9681,20.9681,20.9272,20.9447,259400.0
2006-01-24 13:50:00,35.88,35.92,35.84,35.92,301200.0,20.9505,20.9739,20.9272,20.9739,301200.0
2006-01-24 14:00:00,35.91,35.99,35.88,35.99,205100.0,20.9681,21.0148,20.9505,21.0148,205100.0
2006-01-24 14:10:00,35.97,36.0,35.9,35.91,186100.0,21.0031,21.0206,20.9622,20.9681,186100.0
2006-01-24 14:20:00,35.91,35.94,35.88,35.92,172200.0,20.9681,20.9856,20.9505,20.9739,172200.0
2006-01-24 14:30:00,35.92,35.93,35.85,35.88,75800.0,20.9739,20.9797,20.933,20.9505,75800.0
2006-01-24 14:40:00,35.87,35.93,35.86,35.88,78600.0,20.9447,20.9797,20.9389,20.9505,78600.0
2006-01-24 14:50:00,35.89,35.91,35.8,35.85,97900.0,20.9564,20.9681,20.9038,20.933,97900.0
2006-01-24 15:00:00,35.84,35.88,35.79,35.82,179300.0,20.9272,20.9505,20.898,20.9155,179300.0
2006-01-24 15:10:00,35.82,35.87,35.79,35.86,133800.0,20.9155,20.9447,20.898,20.9389,133800.0
2006-01-24 15:20:00,35.86,35.88,35.78,35.86,159900.0,20.9389,20.9505,20.8922,20.9389,159900.0
2006-01-24 15:30:00,35.88,35.91,35.88,35.89,199700.0,20.9505,20.9681,20.9505,20.9564,199700.0
2006-01-24 15:40:00,35.88,35.97,35.87,35.96,389700.0,20.9505,21.0031,20.9447,20.9973,389700.0
2006-01-24 15:50:00,35.96,35.96,35.84,35.84,403000.0,20.9973,20.9973,20.9272,20.9272,403000.0
2006-01-25 09:30:00,36.0,36.11,35.95,36.06,616000.0,21.0206,21.0848,20.9914,21.0556,616000.0
2006-01-25 09:40:00,36.04,36.14,35.93,36.0,343300.0,21.044,21.1024,20.9797,21.0206,343300.0
2006-01-25 09:50:00,36.0,36.06,35.91,35.94,367600.0,21.0206,21.0556,20.9681,20.9856,367600.0
2006-01-25 10:00:00,35.94,36.02,35.74,35.82,378300.0,20.9856,21.0323,20.8688,20.9155,378300.0
2006-01-25 10:10:00,35.83,35.92,35.73,35.74,271200.0,20.9213,20.9739,20.863,20.8688,271200.0
2006-01-25 10:20:00,35.73,35.74,35.48,35.7,350300.0,20.863,20.8688,20.717,20.8454,350300.0
2006-01-25 10:30:00,35.69,35.73,35.57,35.66,166300.0,20.8396,20.863,20.7695,20.8221,166300.0
2006-01-25 10:40:00,35.65,35.66,35.12,35.21,603500.0,20.8162,20.8221,20.5068,20.5593,603500.0
2006-01-25 10:50:00,35.21,35.33,34.87,35.0,1450000.0,20.5593,20.6294,20.3608,20.4367,1450000.0
2006-01-25 11:00:00,35.01,35.02,34.6,34.75,1807300.0,20.4425,20.4484,20.2031,20.2907,1807300.0
2006-01-25 11:10:00,34.75,35.19,34.55,35.16,1763400.0,20.2907,20.5476,20.1739,20.5301,1763400.0
2006-01-25 11:20:00,35.1,35.23,35.1,35.19,770600.0,20.4951,20.571,20.4951,20.5476,770600.0
2006-01-25 11:30:00,35.19,35.2,34.98,34.99,585600.0,20.5476,20.5535,20.425,20.4309,585600.0
2006-01-25 11:40:00,34.99,35.05,34.92,35.0,538800.0,20.4309,20.4659,20.39,20.4367,538800.0
2006-01-25 11:50:00,35.0,35.03,34.97,35.01,373700.0,20.4367,20.4542,20.4192,20.4425,373700.0
2006-01-25 12:00:00,35.01,35.01,34.97,34.99,337100.0,20.4425,20.4425,20.4192,20.4309,337100.0
2006-01-25 12:10:00,34.99,35.0,34.82,34.93,418200.0,20.4309,20.4367,20.3316,20.3958,418200.0
2006-01-25 12:20:00,34.93,34.98,34.87,34.92,415200.0,20.3958,20.425,20.3608,20.39,415200.0
2006-01-25 12:30:00,34.9,35.08,34.9,35.06,811500.0,20.3783,20.4834,20.3783,20.4717,811500.0
2006-01-25 12:40:00,35.08,35.28,35.06,35.25,346900.0,20.4834,20.6002,20.4717,20.5827,346900.0
2006-01-25 12:50:00,35.25,35.29,35.22,35.25,391100.0,20.5827,20.606,20.5652,20.5827,391100.0
2006-01-25 13:00:00,35.24,35.31,35.24,35.3,273600.0,20.5768,20.6177,20.5768,20.6119,273600.0
2006-01-25 13:10:00,35.31,35.4,35.27,35.37,282600.0,20.6177,20.6703,20.5944,20.6528,282600.0
2006-01-25 13:20:00,35.37,35.67,35.37,35.67,658000.0,20.6528,20.8279,20.6528,20.8279,658000.0
2006-01-25 13:30:00,35.66,35.67,35.54,35.6,411600.0,20.8221,20.8279,20.752,20.7871,411600.0
2006-01-25 13:40:00,35.6,35.67,35.49,35.53,372000.0,20.7871,20.8279,20.7228,20.7462,372000.0
2006-01-25 13:50:00,35.55,35.69,35.54,35.65,231200.0,20.7579,20.8396,20.752,20.8162,231200.0
2006-01-25 14:00:00,35.65,35.65,35.57,35.57,238100.0,20.8162,20.8162,20.7695,20.7695,238100.0
2006-01-25 14:10:00,35.58,35.66,35.58,35.61,735700.0,20.7754,20.8221,20.7754,20.7929,735700.0
2006-01-25 14:20:00,35.61,35.64,35.42,35.45,300000.0,20.7929,20.8104,20.6819,20.6995,300000.0
2006-01-25 14:30:00,35.45,35.57,35.45,35.57,161600.0,20.6995,20.7695,20.6995,20.7695,161600.0
2006-01-25 14:40:00,35.57,35.59,35.44,35.44,164700.0,20.7695,20.7812,20.6936,20.6936,164700.0
2006-01-25 14:50:00,35.43,35.46,35.33,35.34,202300.0,20.6878,20.7053,20.6294,20.6352,202300.0
2006-01-25 15:00:00,35.34,35.39,35.25,35.26,241500.0,20.6352,20.6644,20.5827,20.5885,241500.0
2006-01-25 15:10:00,35.27,35.28,35.08,35.08,363300.0,20.5944,20.6002,20.4834,20.4834,363300.0
2006-01-25 15:20:00,35.08,35.38,35.08,35.29,389500.0,20.4834,20.6586,20.4834,20.606,389500.0
2006-01-25 15:30:00,35.29,35.29,35.06,35.15,873300.0,20.606,20.606,20.4717,20.5243,873300.0
2006-01-25 15:40:00,35.14,35.2,35.08,35.11,386700.0,20.5185,20.5535,20.4834,20.5009,386700.0
2006-01-25 15:50:00,35.1,35.2,35.1,35.17,396900.0,20.4951,20.5535,20.4951,20.536,396900.0
2006-01-26 09:30:00,35.5,35.55,35.28,35.37,361500.0,20.7287,20.7579,20.6002,20.6528,361500.0
2006-01-26 09:40:00,35.38,35.48,35.38,35.45,220100.0,20.6586,20.717,20.6586,20.6995,220100.0
2006-01-26 09:50:00,35.46,35.54,35.43,35.5,196500.0,20.7053,20.752,20.6878,20.7287,196500.0
2006-01-26 10:00:00,35.5,35.6,35.49,35.59,251600.0,20.7287,20.7871,20.7228,20.7812,251600.0
2006-01-26 10:10:00,35.58,35.7,35.56,35.58,1479500.0,20.7754,20.8454,20.7637,20.7754,1479500.0
2006-01-26 10:20:00,35.57,35.6,35.51,35.51,354300.0,20.7695,20.7871,20.7345,20.7345,354300.0
2006-01-26 10:30:00,35.51,35.52,35.25,35.38,447500.0,20.7345,20.7403,20.5827,20.6586,447500.0
2006-01-26 10:40:00,35.37,35.38,35.22,35.22,589900.0,20.6528,20.6586,20.5652,20.5652,589900.0
2006-01-26 10:50:00,35.21,35.29,35.14,35.24,337100.0,20.5593,20.606,20.5185,20.5768,337100.0
2006-01-26 11:00:00,35.23,35.38,35.22,35.34,304500.0,20.571,20.6586,20.5652,20.6352,304500.0
2006-01-26 11:10:00,35.34,35.34,35.27,35.27,106800.0,20.6352,20.6352,20.5944,20.5944,106800.0
2006-01-26 11:20:00,35.27,35.35,35.25,35.34,94000.0,20.5944,20.6411,20.5827,20.6352,94000.0
2006-01-26 11:30:00,35.35,35.36,35.31,35.32,135600.0,20.6411,20.6469,20.6177,20.6236,135600.0
2006-01-26 11:40:00,35.31,35.35,35.31,35.32,130800.0,20.6177,20.6411,20.6177,20.6236,130800.0
2006-01-26 11:50:00,35.32,35.43,35.28,35.42,228900.0,20.6236,20.6878,20.6002,20.6819,228900.0
2006-01-26 12:00:00,35.43,35.51,35.4,35.47,707600.0,20.6878,20.7345,20.6703,20.7111,707600.0
2006-01-26 12:10:00,35.47,35.48,35.31,35.34,146600.0,20.7111,20.717,20.6177,20.6352,146600.0
2006-01-26 12:20:00,35.35,35.38,35.33,35.33,83500.0,20.6411,20.6586,20.6294,20.6294,83500.0
2006-01-26 12:30:00,35.32,35.32,35.27,35.28,74400.0,20.6236,20.6236,20.5944,20.6002,74400.0
2006-01-26 12:40:00,35.28,35.33,35.28,35.31,83600.0,20.6002,20.6294,20.6002,20.6177,83600.0
2006-01-26 12:50:00,35.31,35.32,35.25,35.32,132600.0,20.6177,20.6236,20.5827,20.6236,132600.0
2006-01-26 13:00:00,35.32,35.36,35.31,35.35,209000.0,20.6236,20.6469,20.6177,20.6411,209000.0
2006-01-26 13:10:00,35.34,35.36,35.3,35.3,93800.0,20.6352,20.6469,20.6119,20.6119,93800.0
2006-01-26 13:20:00,35.3,35.33,35.19,35.21,130200.0,20.6119,20.6294,20.5476,20.5593,130200.0
2006-01-26 13:30:00,35.21,35.23,35.18,35.21,122200.0,20.5593,20.571,20.5418,20.5593,122200.0
2006-01-26 13:40:00,35.21,35.26,35.2,35.23,101300.0,20.5593,20.5885,20.5535,20.571,101300.0
2006-01-26 13:50:00,35.21,35.27,35.18,35.23,95000.0,20.5593,20.5944,20.5418,20.571,95000.0
2006-01-26 14:00:00,35.24,35.32,35.17,35.19,191000.0,20.5768,20.6236,20.536,20.5476,191000.0
2006-01-26 14:10:00,35.18,35.19,35.09,35.12,239900.0,20.5418,20.5476,20.4893,20.5068,239900.0
2006-01-26 14:20:00,35.12,35.19,35.12,35.16,168000.0,20.5068,20.5476,20.5068,20.5301,168000.0
2006-01-26 14:30:00,35.15,35.15,35.04,35.05,469200.0,20.5243,20.5243,20.4601,20.4659,469200.0
2006-01-26 14:40:00,35.04,35.06,34.99,35.04,396100.0,20.4601,20.4717,20.4309,20.4601,396100.0
2006-01-26 14:50:00,35.04,35.05,34.98,35.02,379200.0,20.4601,20.4659,20.425,20.4484,379200.0
2006-01-26 15:00:00,35.01,35.02,34.97,34.98,356300.0,20.4425,20.4484,20.4192,20.425,356300.0
2006-01-26 15:10:00,34.98,35.0,34.95,34.99,181700.0,20.425,20.4367,20.4075,20.4309,181700.0
2006-01-26 15:20:00,34.99,35.02,34.98,34.99,420000.0,20.4309,20.4484,20.425,20.4309,420000.0
2006-01-26 15:30:00,34.98,35.0,34.75,34.95,683700.0,20.425,20.4367,20.2907,20.4075,683700.0
2006-01-26 15:40:00,34.95,34.98,34.9,34.92,329400.0,20.4075,20.425,20.3783,20.39,329400.0
2006-01-26 15:50:00,34.92,34.95,34.88,34.93,344000.0,20.39,20.4075,20.3666,20.3958,344000.0
2006-01-27 09:30:00,34.94,35.0,34.94,34.95,385000.0,20.4017,20.4367,20.4017,20.4075,385000.0
2006-01-27 09:40:00,34.95,35.09,34.95,35.06,209800.0,20.4075,20.4893,20.4075,20.4717,209800.0
2006-01-27 09:50:00,35.06,35.2,35.06,35.13,314500.0,20.4717,20.5535,20.4717,20.5126,314500.0
2006-01-27 10:00:00,35.13,35.24,35.07,35.22,330600.0,20.5126,20.5768,20.4776,20.5652,330600.0
2006-01-27 10:10:00,35.22,35.24,35.11,35.12,290100.0,20.5652,20.5768,20.5009,20.5068,290100.0
2006-01-27 10:20:00,35.11,35.19,35.1,35.15,171200.0,20.5009,20.5476,20.4951,20.5243,171200.0
2006-01-27 10:30:00,35.16,35.18,35.09,35.12,199900.0,20.5301,20.5418,20.4893,20.5068,199900.0
2006-01-27 10:40:00,35.13,35.15,35.09,35.14,192500.0,20.5126,20.5243,20.4893,20.5185,192500.0
2006-01-27 10:50:00,35.15,35.18,35.1,35.13,219600.0,20.5243,20.5418,20.4951,20.5126,219600.0
2006-01-27 11:00:00,35.14,35.19,35.13,35.18,148800.0,20.5185,20.5476,20.5126,20.5418,148800.0
2006-01-27 11:10:00,35.18,35.18,35.13,35.16,125400.0,20.5418,20.5418,20.5126,20.5301,125400.0
2006-01-27 11:20:00,35.16,35.16,35.12,35.14,221800.0,20.5301,20.5301,20.5068,20.5185,221800.0
2006-01-27 11:30:00,35.15,35.16,35.11,35.13,143600.0,20.5243,20.5301,20.5009,20.5126,143600.0
2006-01-27 11:40:00,35.14,35.14,35.06,35.09,126000.0,20.5185,20.5185,20.4717,20.4893,126000.0
2006-01-27 11:50:00,35.08,35.19,35.08,35.18,170800.0,20.4834,20.5476,20.4834,20.5418,170800.0
2006-01-27 12:00:00,35.18,35.21,35.16,35.17,260700.0,20.5418,20.5593,20.5301,20.536,260700.0
2006-01-27 12:10:00,35.18,35.19,35.12,35.13,94300.0,20.5418,20.5476,20.5068,20.5126,94300.0
2006-01-27 12:20:00,35.12,35.19,35.12,35.15,138300.0,20.5068,20.5476,20.5068,20.5243,138300.0
2006-01-27 12:30:00,35.16,35.18,35.14,35.16,81600.0,20.5301,20.5418,20.5185,20.5301,81600.0
2006-01-27 12:40:00,35.16,35.16,35.13,35.13,74200.0,20.5301,20.5301,20.5126,20.5126,74200.0
2006-01-27 12:50:00,35.13,35.15,35.13,35.13,70800.0,20.5126,20.5243,20.5126,20.5126,70800.0
2006-01-27 13:00:00,35.13,35.14,35.11,35.11,147000.0,20.5126,20.5185,20.5009,20.5009,147000.0
2006-01-27 13:10:00,35.12,35.14,35.05,35.06,204000.0,20.5068,20.5185,20.4659,20.4717,204000.0
2006-01-27 13:20:00,35.06,35.1,35.0,35.01,200200.0,20.4717,20.4951,20.4367,20.4425,200200.0
2006-01-27 13:30:00,35.01,35.03,34.93,34.96,155500.0,20.4425,20.4542,20.3958,20.4134,155500.0
2006-01-27 13:40:00,34.96,35.01,34.95,34.97,280000.0,20.4134,20.4425,20.4075,20.4192,280000.0
2006-01-27 13:50:00,34.96,35.0,34.95,34.96,218200.0,20.4134,20.4367,20.4075,20.4134,218200.0
2006-01-27 14:00:00,34.97,35.02,34.97,34.99,186700.0,20.4192,20.4484,20.4192,20.4309,186700.0
2006-01-27 14:10:00,34.98,34.99,34.96,34.98,107800.0,20.425,20.4309,20.4134,20.425,107800.0
2006-01-27 14:20:00,34.98,35.01,34.98,35.0,127900.0,20.425,20.4425,20.425,20.4367,127900.0
2006-01-27 14:30:00,34.99,35.01,34.95,34.97,90900.0,20.4309,20.4425,20.4075,20.4192,90900.0
2006-01-27 14:40:00,34.96,34.97,34.95,34.96,144100.0,20.4134,20.4192,20.4075,20.4134,144100.0
2006-01-27 14:50:00,34.97,34.99,34.92,34.94,147300.0,20.4192,20.4309,20.39,20.4017,147300.0
2006-01-27 15:00:00,34.95,34.99,34.95,34.96,118000.0,20.4075,20.4309,20.4075,20.4134,118000.0
2006-01-27 15:10:00,34.97,35.03,34.97,35.0,133200.0,20.4192,20.4542,20.4192,20.4367,133200.0
2006-01-27 15:20:00,34.99,35.01,34.98,35.0,129000.0,20.4309,20.4425,20.425,20.4367,129000.0
2006-01-27 15:30:00,35.01,35.06,34.99,35.05,93100.0,20.4425,20.4717,20.4309,20.4659,93100.0
2006-01-27 15:40:00,35.06,35.1,35.05,35.07,143300.0,20.4717,20.4951,20.4659,20.4776,143300.0
2006-01-27 15:50:00,35.08,35.08,35.0,35.01,274700.0,20.4834,20.4834,20.4367,20.4425,274700.0
2006-01-30 09:30:00,34.9,34.98,34.83,34.88,189000.0,20.3783,20.425,20.3374,20.3666,189000.0
2006-01-30 09:40:00,34.88,34.96,34.86,34.93,85000.0,20.3666,20.4134,20.355,20.3958,85000.0
2006-01-30 09:50:00,34.93,35.02,34.9,34.97,139300.0,20.3958,20.4484,20.3783,20.4192,139300.0
2006-01-30 10:00:00,34.97,35.06,34.92,35.03,123800.0,20.4192,20.4717,20.39,20.4542,123800.0
2006-01-30 10:10:00,35.04,35.06,35.0,35.0,70400.0,20.4601,20.4717,20.4367,20.4367,70400.0
2006-01-30 10:20:00,35.0,35.04,35.0,35.02,52900.0,20.4367,20.4601,20.4367,20.4484,52900.0
2006-01-30 10:30:00,35.02,35.03,34.98,34.98,60400.0,20.4484,20.4542,20.425,20.425,60400.0
2006-01-30 10:40:00,34.98,34.99,34.95,34.96,53000.0,20.425,20.4309,20.4075,20.4134,53000.0
2006-01-30 10:50:00,34.95,34.98,34.95,34.96,105200.0,20.4075,20.425,20.4075,20.4134,105200.0
2006-01-30 11:00:00,34.95,35.0,34.95,34.95,68300.0,20.4075,20.4367,20.4075,20.4075,68300.0
2006-01-30 11:10:00,34.95,34.99,34.95,34.99,54500.0,20.4075,20.4309,20.4075,20.4309,54500.0
2006-01-30 11:20:00,34.99,35.02,34.96,34.97,138300.0,20.4309,20.4484,20.4134,20.4192,138300.0
2006-01-30 11:30:00,34.97,35.01,34.97,34.99,110100.0,20.4192,20.4425,20.4192,20.4309,110100.0
2006-01-30 11:40:00,34.99,35.02,34.97,34.98,79600.0,20.4309,20.4484,20.4192,20.425,79600.0
2006-01-30 11:50:00,34.99,35.0,34.94,34.94,83400.0,20.4309,20.4367,20.4017,20.4017,83400.0
2006-01-30 12:00:00,34.92,34.96,34.86,34.88,137300.0,20.39,20.4134,20.355,20.3666,137300.0
2006-01-30 12:10:00,34.89,34.98,34.88,34.97,44500.0,20.3725,20.425,20.3666,20.4192,44500.0
2006-01-30 12:20:00,34.97,35.01,34.97,34.99,36000.0,20.4192,20.4425,20.4192,20.4309,36000.0
2006-01-30 12:30:00,34.99,35.02,34.95,34.97,120700.0,20.4309,20.4484,20.4075,20.4192,120700.0
2006-01-30 12:40:00,34.96,35.01,34.94,35.0,51200.0,20.4134,20.4425,20.4017,20.4367,51200.0
2006-01-30 12:50:00,35.01,35.02,34.96,34.99,106800.0,20.4425,20.4484,20.4134,20.4309,106800.0
2006-01-30 13:00:00,34.99,35.02,34.99,35.01,40300.0,20.4309,20.4484,20.4309,20.4425,40300.0
2006-01-30 13:10:00,35.01,35.02,34.99,35.01,61100.0,20.4425,20.4484,20.4309,20.4425,61100.0
2006-01-30 13:20:00,35.01,35.02,34.98,35.01,39600.0,20.4425,20.4484,20.425,20.4425,39600.0
2006-01-30 13:30:00,35.01,35.03,34.99,35.01,62500.0,20.4425,20.4542,20.4309,20.4425,62500.0
2006-01-30 13:40:00,35.01,35.04,34.97,35.01,73100.0,20.4425,20.4601,20.4192,20.4425,73100.0
2006-01-30 13:50:00,35.01,35.02,34.97,35.01,89000.0,20.4425,20.4484,20.4192,20.4425,89000.0
2006-01-30 14:00:00,35.01,35.02,34.97,34.97,60900.0,20.4425,20.4484,20.4192,20.4192,60900.0
2006-01-30 14:10:00,34.97,35.0,34.97,34.99,45000.0,20.4192,20.4367,20.4192,20.4309,45000.0
2006-01-30 14:20:00,35.0,35.02,34.98,35.02,57600.0,20.4367,20.4484,20.425,20.4484,57600.0
2006-01-30 14:30:00,35.01,35.03,35.0,35.01,34200.0,20.4425,20.4542,20.4367,20.4425,34200.0
2006-01-30 14:40:00,35.0,35.03,35.0,35.02,50900.0,20.4367,20.4542,20.4367,20.4484,50900.0
2006-01-30 14:50:00,35.02,35.05,35.01,35.04,65600.0,20.4484,20.4659,20.4425,20.4601,65600.0
2006-01-30 15:00:00,35.04,35.07,35.02,35.05,104000.0,20.4601,20.4776,20.4484,20.4659,104000.0
2006-01-30 15:10:00,35.06,35.06,35.01,35.01,68400.0,20.4717,20.4717,20.4425,20.4425,68400.0
2006-01-30 15:20:00,35.01,35.03,35.0,35.02,68900.0,20.4425,20.4542,20.4367,20.4484,68900.0
2006-01-30 15:30:00,35.02,35.02,34.99,35.01,317500.0,20.4484,20.4484,20.4309,20.4425,317500.0
2006-01-30 15:40:00,35.02,35.06,35.01,35.05,117200.0,20.4484,20.4717,20.4425,20.4659,117200.0
2006-01-30 15:50:00,35.05,35.06,35.02,35.05,158900.0,20.4659,20.4717,20.4484,20.4659,158900.0
2006-01-31 09:30:00,35.04,35.25,35.0,35.11,266400.0,20.4601,20.5827,20.4367,20.5009,266400.0
2006-01-31 09:40:00,35.12,35.2,35.09,35.14,173600.0,20.5068,20.5535,20.4893,20.5185,173600.0
2006-01-31 09:50:00,35.14,35.15,35.09,35.14,147600.0,20.5185,20.5243,20.4893,20.5185,147600.0
2006-01-31 10:00:00,35.13,35.17,35.07,35.12,173100.0,20.5126,20.536,20.4776,20.5068,173100.0
2006-01-31 10:10:00,35.11,35.17,35.1,35.12,235900.0,20.5009,20.536,20.4951,20.5068,235900.0
2006-01-31 10:20:00,35.12,35.14,35.01,35.05,135800.0,20.5068,20.5185,20.4425,20.4659,135800.0
2006-01-31 10:30:00,35.05,35.05,34.99,34.99,179900.0,20.4659,20.4659,20.4309,20.4309,179900.0
2006-01-31 10:40:00,35.0,35.03,34.98,35.01,70300.0,20.4367,20.4542,20.425,20.4425,70300.0
2006-01-31 10:50:00,35.01,35.03,34.99,35.03,75400.0,20.4425,20.4542,20.4309,20.4542,75400.0
2006-01-31 11:00:00,35.03,35.13,35.03,35.13,92900.0,20.4542,20.5126,20.4542,20.5126,92900.0
2006-01-31 11:10:00,35.14,35.14,35.07,35.1,70900.0,20.5185,20.5185,20.4776,20.4951,70900.0
2006-01-31 11:20:00,35.11,35.12,35.01,35.02,102400.0,20.5009,20.5068,20.4425,20.4484,102400.0
2006-01-31 11:30:00,35.01,35.1,34.99,34.99,152000.0,20.4425,20.4951,20.4309,20.4309,152000.0
2006-01-31 11:40:00,34.98,35.03,34.97,35.02,168400.0,20.425,20.4542,20.4192,20.4484,168400.0
2006-01-31 11:50:00,35.03,35.04,34.98,35.0,135600.0,20.4542,20.4601,20.425,20.4367,135600.0
2006-01-31 12:00:00,34.99,35.04,34.97,34.98,125300.0,20.4309,20.4601,20.4192,20.425,125300.0
2006-01-31 12:10:00,34.98,35.02,34.98,35.0,40500.0,20.425,20.4484,20.425,20.4367,40500.0
2006-01-31 12:20:00,35.0,35.0,34.99,34.99,55600.0,20.4367,20.4367,20.4309,20.4309,55600.0
2006-01-31 12:30:00,34.99,35.0,34.9,34.94,167200.0,20.4309,20.4367,20.3783,20.4017,167200.0
2006-01-31 12:40:00,34.94,34.97,34.93,34.96,95000.0,20.4017,20.4192,20.3958,20.4134,95000.0
2006-01-31 12:50:00,34.96,35.03,34.95,34.97,155700.0,20.4134,20.4542,20.4075,20.4192,155700.0
2006-01-31 13:00:00,34.97,35.0,34.97,34.99,99400.0,20.4192,20.4367,20.4192,20.4309,99400.0
2006-01-31 13:10:00,35.0,35.05,35.0,35.01,175500.0,20.4367,20.4659,20.4367,20.4425,175500.0
2006-01-31 13:20:00,35.02,35.05,35.0,35.02,112800.0,20.4484,20.4659,20.4367,20.4484,112800.0
2006-01-31 13:30:00,35.01,35.04,35.0,35.02,132900.0,20.4425,20.4601,20.4367,20.4484,132900.0
2006-01-31 13:40:00,35.02,35.02,35.0,35.02,136000.0,20.4484,20.4484,20.4367,20.4484,136000.0
2006-01-31 13:50:00,35.02,35.15,35.02,35.08,152900.0,20.4484,20.5243,20.4484,20.4834,152900.0
2006-01-31 14:00:00,35.09,35.14,35.09,35.12,108300.0,20.4893,20.5185,20.4893,20.5068,108300.0
2006-01-31 14:10:00,35.11,35.17,35.06,35.08,246400.0,20.5009,20.536,20.4717,20.4834,246400.0
2006-01-31 14:20:00,35.09,35.11,35.0,35.09,212600.0,20.4893,20.5009,20.4367,20.4893,212600.0
2006-01-31 14:30:00,35.09,35.15,35.05,35.14,245000.0,20.4893,20.5243,20.4659,20.5185,245000.0
2006-01-31 14:40:00,35.14,35.16,35.07,35.14,135400.0,20.5185,20.5301,20.4776,20.5185,135400.0
2006-01-31 14:50:00,35.14,35.17,35.07,35.16,156100.0,20.5185,20.536,20.4776,20.5301,156100.0
2006-01-31 15:00:00,35.15,35.19,35.12,35.16,204900.0,20.5243,20.5476,20.5068,20.5301,204900.0
2006-01-31 15:10:00,35.17,35.19,35.14,35.17,116300.0,20.536,20.5476,20.5185,20.536,116300.0
2006-01-31 15:20:00,35.17,35.2,35.16,35.19,153100.0,20.536,20.5535,20.5301,20.5476,153100.0
2006-01-31 15:30:00,35.19,35.2,35.12,35.13,274300.0,20.5476,20.5535,20.5068,20.5126,274300.0
2006-01-31 15:40:00,35.13,35.14,35.05,35.06,148400.0,20.5126,20.5185,20.4659,20.4717,148400.0
2006-01-31 15:50:00,35.06,35.09,35.02,35.02,269600.0,20.4717,20.4893,20.4484,20.4484,269600.0
2006-02-01 09:30:00,35.01,35.17,34.99,35.11,294800.0,20.4425,20.536,20.4309,20.5009,294800.0
2006-02-01 09:40:00,35.11,35.28,35.11,35.25,203200.0,20.5009,20.6002,20.5009,20.5827,203200.0
2006-02-01 09:50:00,35.24,35.24,35.09,35.16,147300.0,20.5768,20.5768,20.4893,20.5301,147300.0
2006-02-01 10:00:00,35.16,35.24,35.14,35.19,176200.0,20.5301,20.5768,20.5185,20.5476,176200.0
2006-02-01 10:10:00,35.19,35.22,35.17,35.22,180800.0,20.5476,20.5652,20.536,20.5652,180800.0
2006-02-01 10:20:00,35.22,35.44,35.21,35.35,394400.0,20.5652,20.6936,20.5593,20.6411,394400.0
2006-02-01 10:30:00,35.35,35.43,35.33,35.33,191800.0,20.6411,20.6878,20.6294,20.6294,191800.0
2006-02-01 10:40:00,35.33,35.33,35.26,35.29,89600.0,20.6294,20.6294,20.5885,20.606,89600.0
2006-02-01 10:50:00,35.28,35.4,35.28,35.34,80400.0,20.6002,20.6703,20.6002,20.6352,80400.0
2006-02-01 11:00:00,35.34,35.35,35.25,35.26,147300.0,20.6352,20.6411,20.5827,20.5885,147300.0
2006-02-01 11:10:00,35.26,35.28,35.22,35.27,224500.0,20.5885,20.6002,20.5652,20.5944,224500.0
2006-02-01 11:20:00,35.26,35.28,35.23,35.25,80200.0,20.5885,20.6002,20.571,20.5827,80200.0
2006-02-01 11:30:00,35.26,35.28,35.23,35.28,71800.0,20.5885,20.6002,20.571,20.6002,71800.0
2006-02-01 11:40:00,35.27,35.28,35.25,35.26,52800.0,20.5944,20.6002,20.5827,20.5885,52800.0
2006-02-01 11:50:00,35.25,35.3,35.25,35.25,92600.0,20.5827,20.6119,20.5827,20.5827,92600.0
2006-02-01 12:00:00,35.25,35.37,35.24,35.37,564900.0,20.5827,20.6528,20.5768,20.6528,564900.0
2006-02-01 12:10:00,35.38,35.42,35.35,35.42,182400.0,20.6586,20.6819,20.6411,20.6819,182400.0
2006-02-01 12:20:00,35.4,35.46,35.38,35.46,127800.0,20.6703,20.7053,20.6586,20.7053,127800.0
2006-02-01 12:30:00,35.45,35.48,35.44,35.45,160500.0,20.6995,20.717,20.6936,20.6995,160500.0
2006-02-01 12:40:00,35.45,35.49,35.43,35.48,71400.0,20.6995,20.7228,20.6878,20.717,71400.0
2006-02-01 12:50:00,35.49,35.5,35.46,35.46,164300.0,20.7228,20.7287,20.7053,20.7053,164300.0
2006-02-01 13:00:00,35.46,35.48,35.39,35.47,64600.0,20.7053,20.717,20.6644,20.7111,64600.0
2006-02-01 13:10:00,35.47,35.49,35.4,35.42,93400.0,20.7111,20.7228,20.6703,20.6819,93400.0
2006-02-01 13:20:00,35.43,35.45,35.37,35.44,82900.0,20.6878,20.6995,20.6528,20.6936,82900.0
2006-02-01 13:30:00,35.44,35.48,35.35,35.4,115200.0,20.6936,20.717,20.6411,20.6703,115200.0
2006-02-01 13:40:00,35.4,35.48,35.37,35.46,111400.0,20.6703,20.717,20.6528,20.7053,111400.0
2006-02-01 13:50:00,35.45,35.46,35.41,35.45,108600.0,20.6995,20.7053,20.6761,20.6995,108600.0
2006-02-01 14:00:00,35.45,35.57,35.45,35.56,224100.0,20.6995,20.7695,20.6995,20.7637,224100.0
2006-02-01 14:10:00,35.56,35.62,35.55,35.62,305300.0,20.7637,20.7987,20.7579,20.7987,305300.0
2006-02-01 14:20:00,35.62,35.66,35.6,35.64,217100.0,20.7987,20.8221,20.7871,20.8104,217100.0
2006-02-01 14:30:00,35.64,35.7,35.64,35.7,194700.0,20.8104,20.8454,20.8104,20.8454,194700.0
2006-02-01 14:40:00,35.69,35.7,35.6,35.64,231500.0,20.8396,20.8454,20.7871,20.8104,231500.0
2006-02-01 14:50:00,35.63,35.68,35.57,35.62,139000.0,20.8046,20.8338,20.7695,20.7987,139000.0
2006-02-01 15:00:00,35.62,35.63,35.59,35.6,142600.0,20.7987,20.8046,20.7812,20.7871,142600.0
2006-02-01 15:10:00,35.61,35.63,35.59,35.62,216100.0,20.7929,20.8046,20.7812,20.7987,216100.0
2006-02-01 15:20:00,35.61,35.64,35.56,35.58,126300.0,20.7929,20.8104,20.7637,20.7754,126300.0
2006-02-01 15:30:00,35.59,35.71,35.58,35.7,248600.0,20.7812,20.8513,20.7754,20.8454,248600.0
2006-02-01 15:40:00,35.7,35.7,35.63,35.63,248600.0,20.8454,20.8454,20.8046,20.8046,248600.0
2006-02-01 15:50:00,35.64,35.68,35.63,35.65,296900.0,20.8104,20.8338,20.8046,20.8162,296900.0
2006-02-02 09:30:00,35.33,35.45,35.33,35.43,416400.0,20.6294,20.6995,20.6294,20.6878,416400.0
2006-02-02 09:40:00,35.41,35.51,35.41,35.49,144400.0,20.6761,20.7345,20.6761,20.7228,144400.0
2006-02-02 09:50:00,35.5,35.66,35.49,35.65,158700.0,20.7287,20.8221,20.7228,20.8162,158700.0
2006-02-02 10:00:00,35.64,35.79,35.64,35.79,185800.0,20.8104,20.898,20.8104,20.898,185800.0
2006-02-02 10:10:00,35.79,35.81,35.64,35.69,166300.0,20.898,20.9097,20.8104,20.8396,166300.0
2006-02-02 10:20:00,35.69,35.78,35.65,35.68,127400.0,20.8396,20.8922,20.8162,20.8338,127400.0
2006-02-02 10:30:00,35.68,35.73,35.55,35.61,139700.0,20.8338,20.863,20.7579,20.7929,139700.0
2006-02-02 10:40:00,35.59,35.65,35.54,35.61,80000.0,20.7812,20.8162,20.752,20.7929,80000.0
2006-02-02 10:50:00,35.61,35.72,35.58,35.62,89600.0,20.7929,20.8571,20.7754,20.7987,89600.0
2006-02-02 11:00:00,35.62,35.62,35.45,35.49,101200.0,20.7987,20.7987,20.6995,20.7228,101200.0
2006-02-02 11:10:00,35.48,35.53,35.41,35.44,120800.0,20.717,20.7462,20.6761,20.6936,120800.0
2006-02-02 11:20:00,35.44,35.48,35.21,35.21,232300.0,20.6936,20.717,20.5593,20.5593,232300.0
2006-02-02 11:30:00,35.21,35.43,35.17,35.39,234300.0,20.5593,20.6878,20.536,20.6644,234300.0
2006-02-02 11:40:00,35.39,35.42,35.38,35.4,75600.0,20.6644,20.6819,20.6586,20.6703,75600.0
2006-02-02 11:50:00,35.4,35.41,35.34,35.35,70200.0,20.6703,20.6761,20.6352,20.6411,70200.0
2006-02-02 12:00:00,35.35,35.54,35.34,35.54,117000.0,20.6411,20.752,20.6352,20.752,117000.0
2006-02-02 12:10:00,35.54,35.55,35.51,35.51,223200.0,20.752,20.7579,20.7345,20.7345,223200.0
2006-02-02 12:20:00,35.51,35.52,35.46,35.49,127500.0,20.7345,20.7403,20.7053,20.7228,127500.0
2006-02-02 12:30:00,35.49,35.55,35.49,35.54,62600.0,20.7228,20.7579,20.7228,20.752,62600.0
2006-02-02 12:40:00,35.55,35.55,35.49,35.55,87100.0,20.7579,20.7579,20.7228,20.7579,87100.0
2006-02-02 12:50:00,35.56,35.59,35.48,35.48,73000.0,20.7637,20.7812,20.717,20.717,73000.0
2006-02-02 13:00:00,35.49,35.49,35.38,35.42,50700.0,20.7228,20.7228,20.6586,20.6819,50700.0
2006-02-02 13:10:00,35.41,35.48,35.41,35.45,64200.0,20.6761,20.717,20.6761,20.6995,64200.0
2006-02-02 13:20:00,35.45,35.47,35.39,35.39,64400.0,20.6995,20.7111,20.6644,20.6644,64400.0
2006-02-02 13:30:00,35.39,35.39,35.3,35.33,92500.0,20.6644,20.6644,20.6119,20.6294,92500.0
2006-02-02 13:40:00,35.33,35.42,35.27,35.42,82800.0,20.6294,20.6819,20.5944,20.6819,82800.0
2006-02-02 13:50:00,35.42,35.53,35.41,35.53,82300.0,20.6819,20.7462,20.6761,20.7462,82300.0
2006-02-02 14:00:00,35.52,35.55,35.44,35.44,75700.0,20.7403,20.7579,20.6936,20.6936,75700.0
2006-02-02 14:10:00,35.45,35.47,35.35,35.37,98100.0,20.6995,20.7111,20.6411,20.6528,98100.0
2006-02-02 14:20:00,35.37,35.38,35.33,35.33,59600.0,20.6528,20.6586,20.6294,20.6294,59600.0
2006-02-02 14:30:00,35.34,35.46,35.33,35.43,411200.0,20.6352,20.7053,20.6294,20.6878,411200.0
2006-02-02 14:40:00,35.43,35.44,35.34,35.34,136600.0,20.6878,20.6936,20.6352,20.6352,136600.0
2006-02-02 14:50:00,35.35,35.36,35.29,35.3,130300.0,20.6411,20.6469,20.606,20.6119,130300.0
2006-02-02 15:00:00,35.28,35.47,35.26,35.46,121800.0,20.6002,20.7111,20.5885,20.7053,121800.0
2006-02-02 15:10:00,35.46,35.48,35.37,35.37,73100.0,20.7053,20.717,20.6528,20.6528,73100.0
2006-02-02 15:20:00,35.37,35.43,35.35,35.41,86500.0,20.6528,20.6878,20.6411,20.6761,86500.0
2006-02-02 15:30:00,35.42,35.42,35.36,35.4,72700.0,20.6819,20.6819,20.6469,20.6703,72700.0
2006-02-02 15:40:00,35.41,35.53,35.4,35.53,151300.0,20.6761,20.7462,20.6703,20.7462,151300.0
2006-02-02 15:50:00,35.53,35.53,35.39,35.43,263700.0,20.7462,20.7462,20.6644,20.6878,263700.0
2006-02-03 09:30:00,35.45,35.64,35.44,35.51,292100.0,20.6995,20.8104,20.6936,20.7345,292100.0
2006-02-03 09:40:00,35.53,35.59,35.48,35.53,167300.0,20.7462,20.7812,20.717,20.7462,167300.0
2006-02-03 09:50:00,35.54,35.6,35.52,35.57,204700.0,20.752,20.7871,20.7403,20.7695,204700.0
2006-02-03 10:00:00,35.59,35.62,35.53,35.54,184900.0,20.7812,20.7987,20.7462,20.752,184900.0
2006-02-03 10:10:00,35.55,35.58,35.47,35.5,168000.0,20.7579,20.7754,20.7111,20.7287,168000.0
2006-02-03 10:20:00,35.5,35.57,35.49,35.53,128900.0,20.7287,20.7695,20.7228,20.7462,128900.0
2006-02-03 10:30:00,35.54,35.57,35.51,35.54,86000.0,20.752,20.7695,20.7345,20.752,86000.0
2006-02-03 10:40:00,35.53,35.58,35.5,35.57,109500.0,20.7462,20.7754,20.7287,20.7695,109500.0
2006-02-03 10:50:00,35.57,35.66,35.55,35.65,128100.0,20.7695,20.8221,20.7579,20.8162,128100.0
2006-02-03 11:00:00,35.65,35.67,35.62,35.67,119700.0,20.8162,20.8279,20.7987,20.8279,119700.0
2006-02-03 11:10:00,35.67,35.72,35.63,35.65,85100.0,20.8279,20.8571,20.8046,20.8162,85100.0
2006-02-03 11:20:00,35.65,35.71,35.63,35.68,90700.0,20.8162,20.8513,20.8046,20.8338,90700.0
2006-02-03 11:30:00,35.69,35.76,35.62,35.71,142800.0,20.8396,20.8805,20.7987,20.8513,142800.0
2006-02-03 11:40:00,35.71,35.72,35.65,35.67,144300.0,20.8513,20.8571,20.8162,20.8279,144300.0
2006-02-03 11:50:00,35.67,35.69,35.65,35.67,70300.0,20.8279,20.8396,20.8162,20.8279,70300.0
2006-02-03 12:00:00,35.68,35.72,35.64,35.67,67800.0,20.8338,20.8571,20.8104,20.8279,67800.0
2006-02-03 12:10:00,35.68,35.75,35.64,35.75,153800.0,20.8338,20.8746,20.8104,20.8746,153800.0
2006-02-03 12:20:00,35.75,35.77,35.65,35.76,180200.0,20.8746,20.8863,20.8162,20.8805,180200.0
2006-02-03 12:30:00,35.75,35.77,35.63,35.73,206900.0,20.8746,20.8863,20.8046,20.863,206900.0
2006-02-03 12:40:00,35.74,35.76,35.71,35.76,84800.0,20.8688,20.8805,20.8513,20.8805,84800.0
2006-02-03 12:50:00,35.76,35.82,35.76,35.82,91600.0,20.8805,20.9155,20.8805,20.9155,91600.0
2006-02-03 13:00:00,35.82,35.83,35.78,35.78,74700.0,20.9155,20.9213,20.8922,20.8922,74700.0
2006-02-03 13:10:00,35.78,35.87,35.76,35.87,152900.0,20.8922,20.9447,20.8805,20.9447,152900.0
2006-02-03 13:20:00,35.88,35.96,35.88,35.95,241700.0,20.9505,20.9973,20.9505,20.9914,241700.0
2006-02-03 13:30:00,35.94,36.02,35.93,36.01,520100.0,20.9856,21.0323,20.9797,21.0265,520100.0
2006-02-03 13:40:00,36.01,36.03,35.96,36.02,297300.0,21.0265,21.0381,20.9973,21.0323,297300.0
2006-02-03 13:50:00,36.02,36.02,35.92,35.96,148800.0,21.0323,21.0323,20.9739,20.9973,148800.0
2006-02-03 14:00:00,35.97,36.02,35.96,35.97,145800.0,21.0031,21.0323,20.9973,21.0031,145800.0
2006-02-03 14:10:00,35.96,35.96,35.78,35.86,226200.0,20.9973,20.9973,20.8922,20.9389,226200.0
2006-02-03 14:20:00,35.85,35.91,35.84,35.88,105300.0,20.933,20.9681,20.9272,20.9505,105300.0
2006-02-03 14:30:00,35.88,36.01,35.85,35.99,171100.0,20.9505,21.0265,20.933,21.0148,171100.0
2006-02-03 14:40:00,35.99,35.99,35.9,35.98,109700.0,21.0148,21.0148,20.9622,21.0089,109700.0
2006-02-03 14:50:00,35.98,36.01,35.93,35.98,118600.0,21.0089,21.0265,20.9797,21.0089,118600.0
2006-02-03 15:00:00,35.99,36.07,35.98,36.06,239200.0,21.0148,21.0615,21.0089,21.0556,239200.0
2006-02-03 15:10:00,36.05,36.06,35.99,36.03,160200.0,21.0498,21.0556,21.0148,21.0381,160200.0
2006-02-03 15:20:00,36.02,36.08,35.97,35.97,134700.0,21.0323,21.0673,21.0031,21.0031,134700.0
2006-02-03 15:30:00,35.96,35.96,35.82,35.92,238800.0,20.9973,20.9973,20.9155,20.9739,238800.0
2006-02-03 15:40:00,35.92,35.95,35.88,35.92,211300.0,20.9739,20.9914,20.9505,20.9739,211300.0
2006-02-03 15:50:00,35.93,36.0,35.9,35.91,393400.0,20.9797,21.0206,20.9622,20.9681,393400.0
2006-02-06 09:30:00,36.0,36.14,35.9,36.1,297300.0,21.0206,21.1024,20.9622,21.079,297300.0
2006-02-06 09:40:00,36.1,36.44,36.09,36.37,526500.0,21.079,21.2775,21.0732,21.2367,526500.0
2006-02-06 09:50:00,36.37,36.39,36.25,36.28,337400.0,21.2367,21.2483,21.1666,21.1841,337400.0
2006-02-06 10:00:00,36.28,36.39,36.26,36.39,238600.0,21.1841,21.2483,21.1724,21.2483,238600.0
2006-02-06 10:10:00,36.38,36.43,36.31,36.31,185300.0,21.2425,21.2717,21.2016,21.2016,185300.0
2006-02-06 10:20:00,36.31,36.31,36.19,36.21,160500.0,21.2016,21.2016,21.1316,21.1432,160500.0
2006-02-06 10:30:00,36.2,36.31,36.18,36.31,181900.0,21.1374,21.2016,21.1257,21.2016,181900.0
2006-02-06 10:40:00,36.31,36.36,36.2,36.22,152400.0,21.2016,21.2308,21.1374,21.1491,152400.0
2006-02-06 10:50:00,36.22,36.24,36.17,36.22,96600.0,21.1491,21.1607,21.1199,21.1491,96600.0
2006-02-06 11:00:00,36.22,36.24,36.17,36.21,184600.0,21.1491,21.1607,21.1199,21.1432,184600.0
2006-02-06 11:10:00,36.2,36.21,36.14,36.18,139100.0,21.1374,21.1432,21.1024,21.1257,139100.0
2006-02-06 11:20:00,36.18,36.24,36.18,36.18,97900.0,21.1257,21.1607,21.1257,21.1257,97900.0
2006-02-06 11:30:00,36.17,36.24,36.17,36.23,90300.0,21.1199,21.1607,21.1199,21.1549,90300.0
2006-02-06 11:40:00,36.24,36.32,36.23,36.25,93500.0,21.1607,21.2075,21.1549,21.1666,93500.0
2006-02-06 11:50:00,36.25,36.25,36.21,36.23,115400.0,21.1666,21.1666,21.1432,21.1549,115400.0
2006-02-06 12:00:00,36.23,36.27,36.22,36.22,77200.0,21.1549,21.1783,21.1491,21.1491,77200.0
2006-02-06 12:10:00,36.22,36.22,36.15,36.17,77300.0,21.1491,21.1491,21.1082,21.1199,77300.0
2006-02-06 12:20:00,36.18,36.19,36.14,36.15,131300.0,21.1257,21.1316,21.1024,21.1082,131300.0
2006-02-06 12:30:00,36.15,36.21,36.08,36.11,174500.0,21.1082,21.1432,21.0673,21.0848,174500.0
2006-02-06 12:40:00,36.12,36.16,36.11,36.16,110500.0,21.0907,21.114,21.0848,21.114,110500.0
2006-02-06 12:50:00,36.15,36.16,36.1,36.11,92300.0,21.1082,21.114,21.079,21.0848,92300.0
2006-02-06 13:00:00,36.11,36.11,36.05,36.09,66000.0,21.0848,21.0848,21.0498,21.0732,66000.0
2006-02-06 13:10:00,36.09,36.16,36.09,36.13,86100.0,21.0732,21.114,21.0732,21.0965,86100.0
2006-02-06 13:20:00,36.13,36.18,36.12,36.15,72200.0,21.0965,21.1257,21.0907,21.1082,72200.0
2006-02-06 13:30:00,36.16,36.19,36.07,36.09,78700.0,21.114,21.1316,21.0615,21.0732,78700.0
2006-02-06 13:40:00,36.09,36.13,36.07,36.1,46200.0,21.0732,21.0965,21.0615,21.079,46200.0
2006-02-06 13:50:00,36.1,36.14,36.08,36.13,88100.0,21.079,21.1024,21.0673,21.0965,88100.0
2006-02-06 14:00:00,36.14,36.14,36.06,36.06,97600.0,21.1024,21.1024,21.0556,21.0556,97600.0
2006-02-06 14:10:00,36.07,36.13,36.05,36.08,112100.0,21.0615,21.0965,21.0498,21.0673,112100.0
2006-02-06 14:20:00,36.08,36.09,36.04,36.04,68800.0,21.0673,21.0732,21.044,21.044,68800.0
2006-02-06 14:30:00,36.04,36.11,36.04,36.07,274400.0,21.044,21.0848,21.044,21.0615,274400.0
2006-02-06 14:40:00,36.06,36.07,36.04,36.04,65400.0,21.0556,21.0615,21.044,21.044,65400.0
2006-02-06 14:50:00,36.05,36.1,36.05,36.1,105600.0,21.0498,21.079,21.0498,21.079,105600.0
2006-02-06 15:00:00,36.1,36.15,36.09,36.13,78200.0,21.079,21.1082,21.0732,21.0965,78200.0
2006-02-06 15:10:00,36.13,36.19,36.12,36.18,128500.0,21.0965,21.1316,21.0907,21.1257,128500.0
2006-02-06 15:20:00,36.19,36.22,36.09,36.11,139500.0,21.1316,21.1491,21.0732,21.0848,139500.0
2006-02-06 15:30:00,36.11,36.18,36.11,36.14,199500.0,21.0848,21.1257,21.0848,21.1024,199500.0
2006-02-06 15:40:00,36.14,36.17,36.11,36.15,234700.0,21.1024,21.1199,21.0848,21.1082,234700.0
2006-02-06 15:50:00,36.15,36.19,36.13,36.14,316700.0,21.1082,21.1316,21.0965,21.1024,316700.0
2006-02-07 09:30:00,36.3,36.47,36.28,36.47,521800.0,21.1958,21.295,21.1841,21.295,521800.0
2006-02-07 09:40:00,36.48,36.48,36.32,36.33,223300.0,21.3009,21.3009,21.2075,21.2133,223300.0
2006-02-07 09:50:00,36.33,36.5,36.33,36.5,383100.0,21.2133,21.3126,21.2133,21.3126,383100.0
2006-02-07 10:00:00,36.5,36.51,36.33,36.45,162700.0,21.3126,21.3184,21.2133,21.2834,162700.0
2006-02-07 10:10:00,36.45,36.45,36.33,36.36,180800.0,21.2834,21.2834,21.2133,21.2308,180800.0
2006-02-07 10:20:00,36.37,36.4,36.25,36.25,141000.0,21.2367,21.2542,21.1666,21.1666,141000.0
2006-02-07 10:30:00,36.25,36.26,36.13,36.2,233800.0,21.1666,21.1724,21.0965,21.1374,233800.0
2006-02-07 10:40:00,36.2,36.21,36.1,36.13,136000.0,21.1374,21.1432,21.079,21.0965,136000.0
2006-02-07 10:50:00,36.13,36.22,36.09,36.12,106100.0,21.0965,21.1491,21.0732,21.0907,106100.0
2006-02-07 11:00:00,36.1,36.22,36.08,36.16,88200.0,21.079,21.1491,21.0673,21.114,88200.0
2006-02-07 11:10:00,36.15,36.15,36.1,36.13,78600.0,21.1082,21.1082,21.079,21.0965,78600.0
2006-02-07 11:20:00,36.13,36.26,36.13,36.25,77700.0,21.0965,21.1724,21.0965,21.1666,77700.0
2006-02-07 11:30:00,36.25,36.29,36.19,36.25,62600.0,21.1666,21.1899,21.1316,21.1666,62600.0
2006-02-07 11:40:00,36.25,36.33,36.22,36.23,79300.0,21.1666,21.2133,21.1491,21.1549,79300.0
2006-02-07 11:50:00,36.24,36.27,36.22,36.26,105400.0,21.1607,21.1783,21.1491,21.1724,105400.0
2006-02-07 12:00:00,36.25,36.33,36.24,36.24,106200.0,21.1666,21.2133,21.1607,21.1607,106200.0
2006-02-07 12:10:00,36.25,36.28,36.23,36.24,107400.0,21.1666,21.1841,21.1549,21.1607,107400.0
2006-02-07 12:20:00,36.24,36.28,36.22,36.24,71500.0,21.1607,21.1841,21.1491,21.1607,71500.0
2006-02-07 12:30:00,36.24,36.26,36.21,36.23,44000.0,21.1607,21.1724,21.1432,21.1549,44000.0
2006-02-07 12:40:00,36.23,36.25,36.2,36.2,62900.0,21.1549,21.1666,21.1374,21.1374,62900.0
2006-02-07 12:50:00,36.21,36.26,36.21,36.23,37200.0,21.1432,21.1724,21.1432,21.1549,37200.0
2006-02-07 13:00:00,36.24,36.25,36.11,36.11,119400.0,21.1607,21.1666,21.0848,21.0848,119400.0
2006-02-07 13:10:00,36.12,36.15,36.07,36.13,131100.0,21.0907,21.1082,21.0615,21.0965,131100.0
2006-02-07 13:20:00,36.12,36.27,36.12,36.25,114900.0,21.0907,21.1783,21.0907,21.1666,114900.0
2006-02-07 13:30:00,36.25,36.26,36.17,36.18,75400.0,21.1666,21.1724,21.1199,21.1257,75400.0
2006-02-07 13:40:00,36.17,36.19,36.13,36.16,48700.0,21.1199,21.1316,21.0965,21.114,48700.0
2006-02-07 13:50:00,36.17,36.2,36.11,36.17,62000.0,21.1199,21.1374,21.0848,21.1199,62000.0
2006-02-07 14:00:00,36.17,36.2,36.15,36.16,52700.0,21.1199,21.1374,21.1082,21.114,52700.0
2006-02-07 14:10:00,36.16,36.21,36.15,36.19,60400.0,21.114,21.1432,21.1082,21.1316,60400.0
2006-02-07 14:20:00,36.2,36.25,36.14,36.22,42600.0,21.1374,21.1666,21.1024,21.1491,42600.0
2006-02-07 14:30:00,36.22,36.25,36.21,36.21,81000.0,21.1491,21.1666,21.1432,21.1432,81000.0
2006-02-07 14:40:00,36.22,36.22,36.15,36.19,100700.0,21.1491,21.1491,21.1082,21.1316,100700.0
2006-02-07 14:50:00,36.2,36.21,36.11,36.12,69300.0,21.1374,21.1432,21.0848,21.0907,69300.0
2006-02-07 15:00:00,36.11,36.21,36.11,36.18,97200.0,21.0848,21.1432,21.0848,21.1257,97200.0
2006-02-07 15:10:00,36.18,36.22,36.14,36.18,84500.0,21.1257,21.1491,21.1024,21.1257,84500.0
2006-02-07 15:20:00,36.17,36.18,36.06,36.06,96200.0,21.1199,21.1257,21.0556,21.0556,96200.0
2006-02-07 15:30:00,36.06,36.2,36.06,36.2,126700.0,21.0556,21.1374,21.0556,21.1374,126700.0
2006-02-07 15:40:00,36.2,36.23,36.18,36.2,129800.0,21.1374,21.1549,21.1257,21.1374,129800.0
2006-02-07 15:50:00,36.2,36.24,36.18,36.23,180000.0,21.1374,21.1607,21.1257,21.1549,180000.0
2006-02-08 09:30:00,36.6,36.75,36.58,36.63,866800.0,21.371,21.4585,21.3593,21.3885,866800.0
2006-02-08 09:40:00,36.64,36.69,36.62,36.65,186700.0,21.3943,21.4235,21.3826,21.4002,186700.0
2006-02-08 09:50:00,36.65,36.66,36.48,36.49,190100.0,21.4002,21.406,21.3009,21.3067,190100.0
2006-02-08 10:00:00,36.49,36.5,36.32,36.43,178800.0,21.3067,21.3126,21.2075,21.2717,178800.0
2006-02-08 10:10:00,36.43,36.46,36.37,36.44,106300.0,21.2717,21.2892,21.2367,21.2775,106300.0
2006-02-08 10:20:00,36.45,36.51,36.44,36.5,133700.0,21.2834,21.3184,21.2775,21.3126,133700.0
2006-02-08 10:30:00,36.49,36.51,36.38,36.5,759300.0,21.3067,21.3184,21.2425,21.3126,759300.0
2006-02-08 10:40:00,36.51,36.52,36.37,36.46,194500.0,21.3184,21.3242,21.2367,21.2892,194500.0
2006-02-08 10:50:00,36.46,36.52,36.43,36.46,90000.0,21.2892,21.3242,21.2717,21.2892,90000.0
2006-02-08 11:00:00,36.44,36.45,36.38,36.39,603200.0,21.2775,21.2834,21.2425,21.2483,603200.0
2006-02-08 11:10:00,36.38,36.4,36.35,36.37,109200.0,21.2425,21.2542,21.225,21.2367,109200.0
2006-02-08 11:20:00,36.38,36.46,36.38,36.45,61300.0,21.2425,21.2892,21.2425,21.2834,61300.0
2006-02-08 11:30:00,36.46,36.46,36.34,36.35,120200.0,21.2892,21.2892,21.2191,21.225,120200.0
2006-02-08 11:40:00,36.36,36.39,36.32,36.34,75300.0,21.2308,21.2483,21.2075,21.2191,75300.0
2006-02-08 11:50:00,36.33,36.36,36.32,36.33,72700.0,21.2133,21.2308,21.2075,21.2133,72700.0
2006-02-08 12:00:00,36.33,36.39,36.32,36.38,94400.0,21.2133,21.2483,21.2075,21.2425,94400.0
2006-02-08 12:10:00,36.37,36.38,36.33,36.35,60400.0,21.2367,21.2425,21.2133,21.225,60400.0
2006-02-08 12:20:00,36.34,36.4,36.34,36.39,49400.0,21.2191,21.2542,21.2191,21.2483,49400.0
2006-02-08 12:30:00,36.4,36.4,36.34,36.35,61600.0,21.2542,21.2542,21.2191,21.225,61600.0
2006-02-08 12:40:00,36.34,36.38,36.34,36.35,72700.0,21.2191,21.2425,21.2191,21.225,72700.0
2006-02-08 12:50:00,36.36,36.37,36.34,36.36,62200.0,21.2308,21.2367,21.2191,21.2308,62200.0
2006-02-08 13:00:00,36.36,36.37,36.35,36.36,68300.0,21.2308,21.2367,21.225,21.2308,68300.0
2006-02-08 13:10:00,36.36,36.38,36.35,36.36,52700.0,21.2308,21.2425,21.225,21.2308,52700.0
2006-02-08 13:20:00,36.38,36.39,36.36,36.38,96400.0,21.2425,21.2483,21.2308,21.2425,96400.0
2006-02-08 13:30:00,36.38,36.4,36.36,36.39,160800.0,21.2425,21.2542,21.2308,21.2483,160800.0
2006-02-08 13:40:00,36.39,36.41,36.37,36.4,71900.0,21.2483,21.26,21.2367,21.2542,71900.0
2006-02-08 13:50:00,36.4,36.4,36.33,36.36,63400.0,21.2542,21.2542,21.2133,21.2308,63400.0
2006-02-08 14:00:00,36.35,36.35,36.32,36.34,57700.0,21.225,21.225,21.2075,21.2191,57700.0
2006-02-08 14:10:00,36.34,36.38,36.26,36.26,122900.0,21.2191,21.2425,21.1724,21.1724,122900.0
2006-02-08 14:20:00,36.26,36.35,36.26,36.35,81600.0,21.1724,21.225,21.1724,21.225,81600.0
2006-02-08 14:30:00,36.34,36.36,36.33,36.33,54600.0,21.2191,21.2308,21.2133,21.2133,54600.0
2006-02-08 14:40:00,36.34,36.38,36.33,36.37,117900.0,21.2191,21.2425,21.2133,21.2367,117900.0
2006-02-08 14:50:00,36.37,36.38,36.34,36.34,58500.0,21.2367,21.2425,21.2191,21.2191,58500.0
2006-02-08 15:00:00,36.33,36.4,36.27,36.4,183500.0,21.2133,21.2542,21.1783,21.2542,183500.0
2006-02-08 15:10:00,36.4,36.48,36.38,36.47,114400.0,21.2542,21.3009,21.2425,21.295,114400.0
2006-02-08 15:20:00,36.48,36.48,36.36,36.38,88000.0,21.3009,21.3009,21.2308,21.2425,88000.0
2006-02-08 15:30:00,36.38,36.38,36.35,36.37,93800.0,21.2425,21.2425,21.225,21.2367,93800.0
2006-02-08 15:40:00,36.37,36.41,36.34,36.37,406100.0,21.2367,21.26,21.2191,21.2367,406100.0
2006-02-08 15:50:00,36.38,36.42,36.37,36.38,219700.0,21.2425,21.2659,21.2367,21.2425,219700.0
2006-02-09 09:30:00,36.31,36.44,36.31,36.42,205100.0,21.2016,21.2775,21.2016,21.2659,205100.0
2006-02-09 09:40:00,36.42,36.47,36.39,36.4,110500.0,21.2659,21.295,21.2483,21.2542,110500.0
2006-02-09 09:50:00,36.39,36.4,36.3,36.31,272400.0,21.2483,21.2542,21.1958,21.2016,272400.0
2006-02-09 10:00:00,36.3,36.44,36.24,36.4,186400.0,21.1958,21.2775,21.1607,21.2542,186400.0
2006-02-09 10:10:00,36.39,36.41,36.35,36.4,84800.0,21.2483,21.26,21.225,21.2542,84800.0
2006-02-09 10:20:00,36.39,36.41,36.36,36.4,79900.0,21.2483,21.26,21.2308,21.2542,79900.0
2006-02-09 10:30:00,36.4,36.47,36.38,36.42,126700.0,21.2542,21.295,21.2425,21.2659,126700.0
2006-02-09 10:40:00,36.42,36.44,36.33,36.33,101000.0,21.2659,21.2775,21.2133,21.2133,101000.0
2006-02-09 10:50:00,36.33,36.38,36.31,36.38,109600.0,21.2133,21.2425,21.2016,21.2425,109600.0
2006-02-09 11:00:00,36.38,36.45,36.37,36.42,118800.0,21.2425,21.2834,21.2367,21.2659,118800.0
2006-02-09 11:10:00,36.41,36.44,36.38,36.43,81800.0,21.26,21.2775,21.2425,21.2717,81800.0
2006-02-09 11:20:00,36.43,36.49,36.43,36.48,66500.0,21.2717,21.3067,21.2717,21.3009,66500.0
2006-02-09 11:30:00,36.47,36.48,36.42,36.45,56900.0,21.295,21.3009,21.2659,21.2834,56900.0
2006-02-09 11:40:00,36.45,36.45,36.35,36.37,69400.0,21.2834,21.2834,21.225,21.2367,69400.0
2006-02-09 11:50:00,36.36,36.38,36.34,36.35,75900.0,21.2308,21.2425,21.2191,21.225,75900.0
2006-02-09 12:00:00,36.35,36.39,36.27,36.32,163600.0,21.225,21.2483,21.1783,21.2075,163600.0
2006-02-09 12:10:00,36.32,36.36,36.31,36.32,72500.0,21.2075,21.2308,21.2016,21.2075,72500.0
2006-02-09 12:20:00,36.33,36.35,36.3,36.3,153000.0,21.2133,21.225,21.1958,21.1958,153000.0
2006-02-09 12:30:00,36.3,36.3,36.22,36.29,182200.0,21.1958,21.1958,21.1491,21.1899,182200.0
2006-02-09 12:40:00,36.29,36.33,36.26,36.28,76900.0,21.1899,21.2133,21.1724,21.1841,76900.0
2006-02-09 12:50:00,36.28,36.3,36.27,36.28,105500.0,21.1841,21.1958,21.1783,21.1841,105500.0
2006-02-09 13:00:00,36.27,36.31,36.26,36.27,150300.0,21.1783,21.2016,21.1724,21.1783,150300.0
2006-02-09 13:10:00,36.27,36.33,36.26,36.3,106900.0,21.1783,21.2133,21.1724,21.1958,106900.0
2006-02-09 13:20:00,36.3,36.32,36.27,36.28,83600.0,21.1958,21.2075,21.1783,21.1841,83600.0
2006-02-09 13:30:00,36.28,36.38,36.28,36.36,116600.0,21.1841,21.2425,21.1841,21.2308,116600.0
2006-02-09 13:40:00,36.35,36.44,36.35,36.42,112700.0,21.225,21.2775,21.225,21.2659,112700.0
2006-02-09 13:50:00,36.42,36.45,36.41,36.44,114600.0,21.2659,21.2834,21.26,21.2775,114600.0
2006-02-09 14:00:00,36.44,36.44,36.29,36.35,220300.0,21.2775,21.2775,21.1899,21.225,220300.0
2006-02-09 14:10:00,36.35,36.41,36.35,36.36,109300.0,21.225,21.26,21.225,21.2308,109300.0
2006-02-09 14:20:00,36.36,36.4,36.36,36.38,67400.0,21.2308,21.2542,21.2308,21.2425,67400.0
2006-02-09 14:30:00,36.39,36.41,36.34,36.39,83300.0,21.2483,21.26,21.2191,21.2483,83300.0
2006-02-09 14:40:00,36.4,36.41,36.39,36.4,113000.0,21.2542,21.26,21.2483,21.2542,113000.0
2006-02-09 14:50:00,36.4,36.41,36.36,36.39,97500.0,21.2542,21.26,21.2308,21.2483,97500.0
2006-02-09 15:00:00,36.38,36.38,36.32,36.35,124900.0,21.2425,21.2425,21.2075,21.225,124900.0
2006-02-09 15:10:00,36.35,36.37,36.33,36.35,105400.0,21.225,21.2367,21.2133,21.225,105400.0
2006-02-09 15:20:00,36.35,36.38,36.34,36.34,160800.0,21.225,21.2425,21.2191,21.2191,160800.0
2006-02-09 15:30:00,36.34,36.35,36.26,36.3,231300.0,21.2191,21.225,21.1724,21.1958,231300.0
2006-02-09 15:40:00,36.3,36.33,36.25,36.33,131800.0,21.1958,21.2133,21.1666,21.2133,131800.0
2006-02-09 15:50:00,36.33,36.38,36.29,36.3,139000.0,21.2133,21.2425,21.1899,21.1958,139000.0
2006-02-10 09:30:00,36.27,36.3,36.11,36.25,209100.0,21.1783,21.1958,21.0848,21.1666,209100.0
2006-02-10 09:40:00,36.25,36.26,36.18,36.26,405900.0,21.1666,21.1724,21.1257,21.1724,405900.0
2006-02-10 09:50:00,36.25,36.39,36.25,36.3,194100.0,21.1666,21.2483,21.1666,21.1958,194100.0
2006-02-10 10:00:00,36.29,36.33,36.27,36.33,77400.0,21.1899,21.2133,21.1783,21.2133,77400.0
2006-02-10 10:10:00,36.32,36.37,36.3,36.36,102700.0,21.2075,21.2367,21.1958,21.2308,102700.0
2006-02-10 10:20:00,36.36,36.44,36.35,36.44,149900.0,21.2308,21.2775,21.225,21.2775,149900.0
2006-02-10 10:30:00,36.44,36.44,36.34,36.41,131000.0,21.2775,21.2775,21.2191,21.26,131000.0
2006-02-10 10:40:00,36.41,36.45,36.33,36.39,80200.0,21.26,21.2834,21.2133,21.2483,80200.0
2006-02-10 10:50:00,36.38,36.39,36.29,36.3,90600.0,21.2425,21.2483,21.1899,21.1958,90600.0
2006-02-10 11:00:00,36.29,36.33,36.27,36.31,80300.0,21.1899,21.2133,21.1783,21.2016,80300.0
2006-02-10 11:10:00,36.32,36.34,36.3,36.31,57200.0,21.2075,21.2191,21.1958,21.2016,57200.0
2006-02-10 11:20:00,36.31,36.35,36.3,36.31,67700.0,21.2016,21.225,21.1958,21.2016,67700.0
2006-02-10 11:30:00,36.31,36.31,36.26,36.3,80300.0,21.2016,21.2016,21.1724,21.1958,80300.0
2006-02-10 11:40:00,36.3,36.3,36.27,36.28,74700.0,21.1958,21.1958,21.1783,21.1841,74700.0
2006-02-10 11:50:00,36.28,36.3,36.25,36.25,104900.0,21.1841,21.1958,21.1666,21.1666,104900.0
2006-02-10 12:00:00,36.25,36.28,36.24,36.25,96200.0,21.1666,21.1841,21.1607,21.1666,96200.0
2006-02-10 12:10:00,36.26,36.26,36.21,36.25,102700.0,21.1724,21.1724,21.1432,21.1666,102700.0
2006-02-10 12:20:00,36.25,36.29,36.21,36.22,86500.0,21.1666,21.1899,21.1432,21.1491,86500.0
2006-02-10 12:30:00,36.23,36.26,36.22,36.26,45600.0,21.1549,21.1724,21.1491,21.1724,45600.0
2006-02-10 12:40:00,36.25,36.3,36.22,36.26,471700.0,21.1666,21.1958,21.1491,21.1724,471700.0
2006-02-10 12:50:00,36.26,36.27,36.2,36.27,74600.0,21.1724,21.1783,21.1374,21.1783,74600.0
2006-02-10 13:00:00,36.27,36.27,36.23,36.25,68900.0,21.1783,21.1783,21.1549,21.1666,68900.0
2006-02-10 13:10:00,36.26,36.28,36.22,36.23,48600.0,21.1724,21.1841,21.1491,21.1549,48600.0
2006-02-10 13:20:00,36.24,36.25,36.22,36.25,48800.0,21.1607,21.1666,21.1491,21.1666,48800.0
2006-02-10 13:30:00,36.24,36.28,36.23,36.27,93400.0,21.1607,21.1841,21.1549,21.1783,93400.0
2006-02-10 13:40:00,36.27,36.28,36.23,36.24,55600.0,21.1783,21.1841,21.1549,21.1607,55600.0
2006-02-10 13:50:00,36.24,36.27,36.23,36.26,55200.0,21.1607,21.1783,21.1549,21.1724,55200.0
2006-02-10 14:00:00,36.26,36.34,36.25,36.33,127600.0,21.1724,21.2191,21.1666,21.2133,127600.0
2006-02-10 14:10:00,36.34,36.35,36.29,36.31,72300.0,21.2191,21.225,21.1899,21.2016,72300.0
2006-02-10 14:20:00,36.31,36.31,36.28,36.3,132300.0,21.2016,21.2016,21.1841,21.1958,132300.0
2006-02-10 14:30:00,36.29,36.35,36.29,36.34,122600.0,21.1899,21.225,21.1899,21.2191,122600.0
2006-02-10 14:40:00,36.35,36.36,36.33,36.36,97200.0,21.225,21.2308,21.2133,21.2308,97200.0
2006-02-10 14:50:00,36.37,36.38,36.32,36.38,125700.0,21.2367,21.2425,21.2075,21.2425,125700.0
2006-02-10 15:00:00,36.37,36.41,36.37,36.4,203500.0,21.2367,21.26,21.2367,21.2542,203500.0
2006-02-10 15:10:00,36.41,36.46,36.41,36.43,196700.0,21.26,21.2892,21.26,21.2717,196700.0
2006-02-10 15:20:00,36.44,36.44,36.38,36.39,83300.0,21.2775,21.2775,21.2425,21.2483,83300.0
2006-02-10 15:30:00,36.39,36.39,36.35,36.37,119500.0,21.2483,21.2483,21.225,21.2367,119500.0
2006-02-10 15:40:00,36.37,36.39,36.35,36.35,106600.0,21.2367,21.2483,21.225,21.225,106600.0
2006-02-10 15:50:00,36.36,36.39,36.32,36.38,196100.0,21.2308,21.2483,21.2075,21.2425,196100.0
2006-02-13 09:30:00,36.41,36.41,36.21,36.25,255000.0,21.26,21.26,21.1432,21.1666,255000.0
2006-02-13 09:40:00,36.25,36.42,36.18,36.39,158900.0,21.1666,21.2659,21.1257,21.2483,158900.0
2006-02-13 09:50:00,36.39,36.39,36.3,36.36,110700.0,21.2483,21.2483,21.1958,21.2308,110700.0
2006-02-13 10:00:00,36.36,36.36,36.3,36.31,110700.0,21.2308,21.2308,21.1958,21.2016,110700.0
2006-02-13 10:10:00,36.31,36.38,36.31,36.37,117900.0,21.2016,21.2425,21.2016,21.2367,117900.0
2006-02-13 10:20:00,36.38,36.4,36.36,36.4,118500.0,21.2425,21.2542,21.2308,21.2542,118500.0
2006-02-13 10:30:00,36.41,36.49,36.41,36.48,93100.0,21.26,21.3067,21.26,21.3009,93100.0
2006-02-13 10:40:00,36.49,36.56,36.47,36.54,150400.0,21.3067,21.3476,21.295,21.3359,150400.0
2006-02-13 10:50:00,36.55,36.59,36.5,36.51,104400.0,21.3418,21.3651,21.3126,21.3184,104400.0
2006-02-13 11:00:00,36.51,36.51,36.47,36.47,53800.0,21.3184,21.3184,21.295,21.295,53800.0
2006-02-13 11:10:00,36.48,36.51,36.43,36.44,69200.0,21.3009,21.3184,21.2717,21.2775,69200.0
2006-02-13 11:20:00,36.45,36.45,36.41,36.42,30600.0,21.2834,21.2834,21.26,21.2659,30600.0
2006-02-13 11:30:00,36.43,36.48,36.42,36.47,30500.0,21.2717,21.3009,21.2659,21.295,30500.0
2006-02-13 11:40:00,36.47,36.49,36.46,36.47,48900.0,21.295,21.3067,21.2892,21.295,48900.0
2006-02-13 11:50:00,36.47,36.47,36.39,36.41,54100.0,21.295,21.295,21.2483,21.26,54100.0
2006-02-13 12:00:00,36.41,36.43,36.36,36.36,53700.0,21.26,21.2717,21.2308,21.2308,53700.0
2006-02-13 12:10:00,36.36,36.37,36.35,36.35,46200.0,21.2308,21.2367,21.225,21.225,46200.0
2006-02-13 12:20:00,36.35,36.35,36.34,36.34,48300.0,21.225,21.225,21.2191,21.2191,48300.0
2006-02-13 12:30:00,36.34,36.36,36.3,36.31,54500.0,21.2191,21.2308,21.1958,21.2016,54500.0
2006-02-13 12:40:00,36.31,36.34,36.3,36.34,39200.0,21.2016,21.2191,21.1958,21.2191,39200.0
2006-02-13 12:50:00,36.34,36.37,36.33,36.36,34700.0,21.2191,21.2367,21.2133,21.2308,34700.0
2006-02-13 13:00:00,36.36,36.38,36.3,36.31,71200.0,21.2308,21.2425,21.1958,21.2016,71200.0
2006-02-13 13:10:00,36.31,36.33,36.28,36.29,86200.0,21.2016,21.2133,21.1841,21.1899,86200.0
2006-02-13 13:20:00,36.29,36.31,36.26,36.3,44300.0,21.1899,21.2016,21.1724,21.1958,44300.0
2006-02-13 13:30:00,36.3,36.31,36.17,36.18,120500.0,21.1958,21.2016,21.1199,21.1257,120500.0
2006-02-13 13:40:00,36.18,36.24,36.16,36.23,72800.0,21.1257,21.1607,21.114,21.1549,72800.0
2006-02-13 13:50:00,36.23,36.26,36.23,36.25,45900.0,21.1549,21.1724,21.1549,21.1666,45900.0
2006-02-13 14:00:00,36.25,36.26,36.18,36.21,79900.0,21.1666,21.1724,21.1257,21.1432,79900.0
2006-02-13 14:10:00,36.2,36.27,36.18,36.26,54600.0,21.1374,21.1783,21.1257,21.1724,54600.0
2006-02-13 14:20:00,36.26,36.29,36.21,36.22,71700.0,21.1724,21.1899,21.1432,21.1491,71700.0
2006-02-13 14:30:00,36.23,36.26,36.2,36.2,82600.0,21.1549,21.1724,21.1374,21.1374,82600.0
2006-02-13 14:40:00,36.2,36.21,36.17,36.21,52900.0,21.1374,21.1432,21.1199,21.1432,52900.0
2006-02-13 14:50:00,36.22,36.26,36.18,36.21,91200.0,21.1491,21.1724,21.1257,21.1432,91200.0
2006-02-13 15:00:00,36.21,36.23,36.21,36.22,44600.0,21.1432,21.1549,21.1432,21.1491,44600.0
2006-02-13 15:10:00,36.23,36.29,36.18,36.28,75900.0,21.1549,21.1899,21.1257,21.1841,75900.0
2006-02-13 15:20:00,36.28,36.34,36.26,36.33,77000.0,21.1841,21.2191,21.1724,21.2133,77000.0
2006-02-13 15:30:00,36.33,36.37,36.28,36.36,189400.0,21.2133,21.2367,21.1841,21.2308,189400.0
2006-02-13 15:40:00,36.36,36.37,36.29,36.31,139000.0,21.2308,21.2367,21.1899,21.2016,139000.0
2006-02-13 15:50:00,36.32,36.42,36.32,36.39,178100.0,21.2075,21.2659,21.2075,21.2483,178100.0
2006-02-14 09:30:00,36.36,36.37,36.25,36.26,348400.0,21.2308,21.2367,21.1666,21.1724,348400.0
2006-02-14 09:40:00,36.25,36.25,36.17,36.2,201900.0,21.1666,21.1666,21.1199,21.1374,201900.0
2006-02-14 09:50:00,36.19,36.2,36.12,36.15,286100.0,21.1316,21.1374,21.0907,21.1082,286100.0
2006-02-14 10:00:00,36.14,36.17,36.13,36.16,264000.0,21.1024,21.1199,21.0965,21.114,264000.0
2006-02-14 10:10:00,36.16,36.24,36.15,36.23,139900.0,21.114,21.1607,21.1082,21.1549,139900.0
2006-02-14 10:20:00,36.24,36.25,36.19,36.21,105400.0,21.1607,21.1666,21.1316,21.1432,105400.0
2006-02-14 10:30:00,36.2,36.21,36.13,36.13,121800.0,21.1374,21.1432,21.0965,21.0965,121800.0
2006-02-14 10:40:00,36.13,36.22,36.13,36.16,142000.0,21.0965,21.1491,21.0965,21.114,142000.0
2006-02-14 10:50:00,36.15,36.17,36.09,36.1,175300.0,21.1082,21.1199,21.0732,21.079,175300.0
2006-02-14 11:00:00,36.1,36.19,36.07,36.18,151300.0,21.079,21.1316,21.0615,21.1257,151300.0
2006-02-14 11:10:00,36.17,36.27,36.15,36.23,172400.0,21.1199,21.1783,21.1082,21.1549,172400.0
2006-02-14 11:20:00,36.23,36.29,36.22,36.26,120300.0,21.1549,21.1899,21.1491,21.1724,120300.0
2006-02-14 11:30:00,36.27,36.33,36.17,36.17,128900.0,21.1783,21.2133,21.1199,21.1199,128900.0
2006-02-14 11:40:00,36.17,36.21,36.16,36.19,70700.0,21.1199,21.1432,21.114,21.1316,70700.0
2006-02-14 11:50:00,36.17,36.28,36.17,36.2,123000.0,21.1199,21.1841,21.1199,21.1374,123000.0
2006-02-14 12:00:00,36.22,36.27,36.2,36.25,99700.0,21.1491,21.1783,21.1374,21.1666,99700.0
2006-02-14 12:10:00,36.26,36.27,36.19,36.21,68000.0,21.1724,21.1783,21.1316,21.1432,68000.0
2006-02-14 12:20:00,36.21,36.22,36.17,36.19,69800.0,21.1432,21.1491,21.1199,21.1316,69800.0
2006-02-14 12:30:00,36.19,36.2,36.18,36.19,37200.0,21.1316,21.1374,21.1257,21.1316,37200.0
2006-02-14 12:40:00,36.2,36.2,36.12,36.14,109600.0,21.1374,21.1374,21.0907,21.1024,109600.0
2006-02-14 12:50:00,36.13,36.15,36.07,36.1,79600.0,21.0965,21.1082,21.0615,21.079,79600.0
2006-02-14 13:00:00,36.1,36.18,36.1,36.17,43100.0,21.079,21.1257,21.079,21.1199,43100.0
2006-02-14 13:10:00,36.17,36.2,36.13,36.18,93200.0,21.1199,21.1374,21.0965,21.1257,93200.0
2006-02-14 13:20:00,36.18,36.21,36.18,36.2,70900.0,21.1257,21.1432,21.1257,21.1374,70900.0
2006-02-14 13:30:00,36.2,36.26,36.19,36.25,93100.0,21.1374,21.1724,21.1316,21.1666,93100.0
2006-02-14 13:40:00,36.25,36.32,36.25,36.3,64700.0,21.1666,21.2075,21.1666,21.1958,64700.0
2006-02-14 13:50:00,36.31,36.34,36.3,36.32,63500.0,21.2016,21.2191,21.1958,21.2075,63500.0
2006-02-14 14:00:00,36.33,36.37,36.32,36.37,72900.0,21.2133,21.2367,21.2075,21.2367,72900.0
2006-02-14 14:10:00,36.37,36.42,36.36,36.42,79500.0,21.2367,21.2659,21.2308,21.2659,79500.0
2006-02-14 14:20:00,36.41,36.55,36.41,36.54,139200.0,21.26,21.3418,21.26,21.3359,139200.0
2006-02-14 14:30:00,36.52,36.55,36.42,36.43,92100.0,21.3242,21.3418,21.2659,21.2717,92100.0
2006-02-14 14:40:00,36.42,36.5,36.42,36.49,102400.0,21.2659,21.3126,21.2659,21.3067,102400.0
2006-02-14 14:50:00,36.5,36.51,36.47,36.48,40200.0,21.3126,21.3184,21.295,21.3009,40200.0
2006-02-14 15:00:00,36.49,36.5,36.39,36.42,165700.0,21.3067,21.3126,21.2483,21.2659,165700.0
2006-02-14 15:10:00,36.4,36.47,36.39,36.45,223000.0,21.2542,21.295,21.2483,21.2834,223000.0
2006-02-14 15:20:00,36.45,36.46,36.4,36.43,142200.0,21.2834,21.2892,21.2542,21.2717,142200.0
2006-02-14 15:30:00,36.44,36.44,36.4,36.4,96600.0,21.2775,21.2775,21.2542,21.2542,96600.0
2006-02-14 15:40:00,36.41,36.42,36.37,36.37,248500.0,21.26,21.2659,21.2367,21.2367,248500.0
2006-02-14 15:50:00,36.37,36.38,36.34,36.37,326800.0,21.2367,21.2425,21.2191,21.2367,326800.0
2006-02-15 09:30:00,36.26,36.27,36.13,36.14,192400.0,21.1724,21.1783,21.0965,21.1024,192400.0
2006-02-15 09:40:00,36.14,36.16,36.05,36.06,203400.0,21.1024,21.114,21.0498,21.0556,203400.0
2006-02-15 09:50:00,36.05,36.11,36.02,36.07,153700.0,21.0498,21.0848,21.0323,21.0615,153700.0
2006-02-15 10:00:00,36.07,36.16,36.02,36.13,187200.0,21.0615,21.114,21.0323,21.0965,187200.0
2006-02-15 10:10:00,36.13,36.2,36.13,36.18,131200.0,21.0965,21.1374,21.0965,21.1257,131200.0
2006-02-15 10:20:00,36.18,36.24,36.16,36.17,150700.0,21.1257,21.1607,21.114,21.1199,150700.0
2006-02-15 10:30:00,36.18,36.24,36.16,36.16,943500.0,21.1257,21.1607,21.114,21.114,943500.0
2006-02-15 10:40:00,36.16,36.2,36.14,36.2,365500.0,21.114,21.1374,21.1024,21.1374,365500.0
2006-02-15 10:50:00,36.2,36.2,36.12,36.13,81500.0,21.1374,21.1374,21.0907,21.0965,81500.0
2006-02-15 11:00:00,36.13,36.14,36.05,36.11,97100.0,21.0965,21.1024,21.0498,21.0848,97100.0
2006-02-15 11:10:00,36.1,36.11,35.97,36.02,144200.0,21.079,21.0848,21.0031,21.0323,144200.0
2006-02-15 11:20:00,36.02,36.05,35.93,35.95,66300.0,21.0323,21.0498,20.9797,20.9914,66300.0
2006-02-15 11:30:00,35.95,36.03,35.93,36.02,193700.0,20.9914,21.0381,20.9797,21.0323,193700.0
2006-02-15 11:40:00,36.01,36.04,36.0,36.02,53600.0,21.0265,21.044,21.0206,21.0323,53600.0
2006-02-15 11:50:00,36.02,36.07,36.02,36.06,64500.0,21.0323,21.0615,21.0323,21.0556,64500.0
2006-02-15 12:00:00,36.07,36.07,36.0,36.0,59900.0,21.0615,21.0615,21.0206,21.0206,59900.0
2006-02-15 12:10:00,36.0,36.03,35.93,35.94,179300.0,21.0206,21.0381,20.9797,20.9856,179300.0
2006-02-15 12:20:00,35.95,35.98,35.94,35.96,79000.0,20.9914,21.0089,20.9856,20.9973,79000.0
2006-02-15 12:30:00,35.96,35.96,35.83,35.85,186000.0,20.9973,20.9973,20.9213,20.933,186000.0
2006-02-15 12:40:00,35.85,35.87,35.8,35.8,104000.0,20.933,20.9447,20.9038,20.9038,104000.0
2006-02-15 12:50:00,35.79,35.91,35.75,35.9,230300.0,20.898,20.9681,20.8746,20.9622,230300.0
2006-02-15 13:00:00,35.89,35.94,35.84,35.86,116000.0,20.9564,20.9856,20.9272,20.9389,116000.0
2006-02-15 13:10:00,35.86,35.9,35.85,35.9,78400.0,20.9389,20.9622,20.933,20.9622,78400.0
2006-02-15 13:20:00,35.9,35.9,35.84,35.88,74700.0,20.9622,20.9622,20.9272,20.9505,74700.0
2006-02-15 13:30:00,35.88,35.91,35.87,35.9,86100.0,20.9505,20.9681,20.9447,20.9622,86100.0
2006-02-15 13:40:00,35.9,35.91,35.86,35.87,98100.0,20.9622,20.9681,20.9389,20.9447,98100.0
2006-02-15 13:50:00,35.87,35.97,35.87,35.95,140800.0,20.9447,21.0031,20.9447,20.9914,140800.0
2006-02-15 14:00:00,35.96,35.97,35.88,35.95,322200.0,20.9973,21.0031,20.9505,20.9914,322200.0
2006-02-15 14:10:00,35.94,35.97,35.91,35.93,79600.0,20.9856,21.0031,20.9681,20.9797,79600.0
2006-02-15 14:20:00,35.93,36.0,35.92,35.99,393100.0,20.9797,21.0206,20.9739,21.0148,393100.0
2006-02-15 14:30:00,35.99,36.04,35.99,36.03,164500.0,21.0148,21.044,21.0148,21.0381,164500.0
2006-02-15 14:40:00,36.03,36.08,36.01,36.08,230700.0,21.0381,21.0673,21.0265,21.0673,230700.0
2006-02-15 14:50:00,36.07,36.1,36.06,36.09,176300.0,21.0615,21.079,21.0556,21.0732,176300.0
2006-02-15 15:00:00,36.09,36.11,36.05,36.08,175200.0,21.0732,21.0848,21.0498,21.0673,175200.0
2006-02-15 15:10:00,36.08,36.08,36.03,36.03,150400.0,21.0673,21.0673,21.0381,21.0381,150400.0
2006-02-15 15:20:00,36.04,36.06,36.01,36.01,196300.0,21.044,21.0556,21.0265,21.0265,196300.0
2006-02-15 15:30:00,36.01,36.04,36.0,36.03,346200.0,21.0265,21.044,21.0206,21.0381,346200.0
2006-02-15 15:40:00,36.03,36.06,36.02,36.04,257100.0,21.0381,21.0556,21.0323,21.044,257100.0
2006-02-15 15:50:00,36.03,36.04,35.98,36.03,470900.0,21.0381,21.044,21.0089,21.0381,470900.0
2006-02-16 09:30:00,35.99,36.08,35.92,35.92,185100.0,21.0148,21.0673,20.9739,20.9739,185100.0
2006-02-16 09:40:00,35.92,35.95,35.86,35.87,115300.0,20.9739,20.9914,20.9389,20.9447,115300.0
2006-02-16 09:50:00,35.87,35.99,35.86,35.96,88900.0,20.9447,21.0148,20.9389,20.9973,88900.0
2006-02-16 10:00:00,35.96,36.09,35.96,36.06,197000.0,20.9973,21.0732,20.9973,21.0556,197000.0
2006-02-16 10:10:00,36.06,36.19,36.06,36.15,155000.0,21.0556,21.1316,21.0556,21.1082,155000.0
2006-02-16 10:20:00,36.15,36.16,36.08,36.14,132500.0,21.1082,21.114,21.0673,21.1024,132500.0
2006-02-16 10:30:00,36.15,36.17,36.11,36.14,45600.0,21.1082,21.1199,21.0848,21.1024,45600.0
2006-02-16 10:40:00,36.13,36.17,36.13,36.16,63300.0,21.0965,21.1199,21.0965,21.114,63300.0
2006-02-16 10:50:00,36.15,36.16,36.08,36.12,51900.0,21.1082,21.114,21.0673,21.0907,51900.0
2006-02-16 11:00:00,36.11,36.16,36.11,36.11,49300.0,21.0848,21.114,21.0848,21.0848,49300.0
2006-02-16 11:10:00,36.11,36.11,36.07,36.09,68200.0,21.0848,21.0848,21.0615,21.0732,68200.0
2006-02-16 11:20:00,36.1,36.14,36.1,36.14,48000.0,21.079,21.1024,21.079,21.1024,48000.0
2006-02-16 11:30:00,36.15,36.18,36.13,36.16,47600.0,21.1082,21.1257,21.0965,21.114,47600.0
2006-02-16 11:40:00,36.16,36.18,36.15,36.16,28400.0,21.114,21.1257,21.1082,21.114,28400.0
2006-02-16 11:50:00,36.15,36.18,36.15,36.16,70100.0,21.1082,21.1257,21.1082,21.114,70100.0
2006-02-16 12:00:00,36.16,36.19,36.15,36.19,74900.0,21.114,21.1316,21.1082,21.1316,74900.0
2006-02-16 12:10:00,36.19,36.24,36.18,36.19,47900.0,21.1316,21.1607,21.1257,21.1316,47900.0
2006-02-16 12:20:00,36.19,36.24,36.19,36.24,52900.0,21.1316,21.1607,21.1316,21.1607,52900.0
2006-02-16 12:30:00,36.24,36.27,36.23,36.25,72200.0,21.1607,21.1783,21.1549,21.1666,72200.0
2006-02-16 12:40:00,36.25,36.27,36.19,36.27,33800.0,21.1666,21.1783,21.1316,21.1783,33800.0
2006-02-16 12:50:00,36.27,36.27,36.24,36.24,62500.0,21.1783,21.1783,21.1607,21.1607,62500.0
2006-02-16 13:00:00,36.24,36.25,36.2,36.21,109700.0,21.1607,21.1666,21.1374,21.1432,109700.0
2006-02-16 13:10:00,36.2,36.22,36.2,36.21,51900.0,21.1374,21.1491,21.1374,21.1432,51900.0
2006-02-16 13:20:00,36.2,36.22,36.17,36.22,64300.0,21.1374,21.1491,21.1199,21.1491,64300.0
2006-02-16 13:30:00,36.21,36.27,36.2,36.25,88100.0,21.1432,21.1783,21.1374,21.1666,88100.0
2006-02-16 13:40:00,36.25,36.26,36.22,36.22,28600.0,21.1666,21.1724,21.1491,21.1491,28600.0
2006-02-16 13:50:00,36.22,36.27,36.21,36.26,92700.0,21.1491,21.1783,21.1432,21.1724,92700.0
2006-02-16 14:00:00,36.26,36.3,36.24,36.25,59200.0,21.1724,21.1958,21.1607,21.1666,59200.0
2006-02-16 14:10:00,36.25,36.28,36.22,36.28,76700.0,21.1666,21.1841,21.1491,21.1841,76700.0
2006-02-16 14:20:00,36.28,36.29,36.23,36.24,57000.0,21.1841,21.1899,21.1549,21.1607,57000.0
2006-02-16 14:30:00,36.24,36.27,36.21,36.23,128600.0,21.1607,21.1783,21.1432,21.1549,128600.0
2006-02-16 14:40:00,36.23,36.3,36.22,36.29,73200.0,21.1549,21.1958,21.1491,21.1899,73200.0
2006-02-16 14:50:00,36.29,36.3,36.25,36.3,154200.0,21.1899,21.1958,21.1666,21.1958,154200.0
2006-02-16 15:00:00,36.29,36.34,36.28,36.33,156500.0,21.1899,21.2191,21.1841,21.2133,156500.0
2006-02-16 15:10:00,36.33,36.35,36.3,36.34,96900.0,21.2133,21.225,21.1958,21.2191,96900.0
2006-02-16 15:20:00,36.34,36.34,36.3,36.31,171900.0,21.2191,21.2191,21.1958,21.2016,171900.0
2006-02-16 15:30:00,36.31,36.32,36.3,36.31,139600.0,21.2016,21.2075,21.1958,21.2016,139600.0
2006-02-16 15:40:00,36.3,36.38,36.26,36.38,250200.0,21.1958,21.2425,21.1724,21.2425,250200.0
2006-02-16 15:50:00,36.38,36.39,36.33,36.35,209600.0,21.2425,21.2483,21.2133,21.225,209600.0
2006-02-17 09:30:00,36.37,36.38,36.3,36.31,639900.0,21.2367,21.2425,21.1958,21.2016,639900.0
2006-02-17 09:40:00,36.3,36.39,36.25,36.33,130400.0,21.1958,21.2483,21.1666,21.2133,130400.0
2006-02-17 09:50:00,36.33,36.33,36.25,36.25,83400.0,21.2133,21.2133,21.1666,21.1666,83400.0
2006-02-17 10:00:00,36.24,36.24,36.16,36.17,92100.0,21.1607,21.1607,21.114,21.1199,92100.0
2006-02-17 10:10:00,36.17,36.29,36.16,36.27,94600.0,21.1199,21.1899,21.114,21.1783,94600.0
2006-02-17 10:20:00,36.29,36.29,36.25,36.27,67200.0,21.1899,21.1899,21.1666,21.1783,67200.0
2006-02-17 10:30:00,36.27,36.35,36.26,36.33,77600.0,21.1783,21.225,21.1724,21.2133,77600.0
2006-02-17 10:40:00,36.33,36.44,36.32,36.44,149400.0,21.2133,21.2775,21.2075,21.2775,149400.0
2006-02-17 10:50:00,36.43,36.43,36.36,36.37,65500.0,21.2717,21.2717,21.2308,21.2367,65500.0
2006-02-17 11:00:00,36.37,36.39,36.37,36.39,76500.0,21.2367,21.2483,21.2367,21.2483,76500.0
2006-02-17 11:10:00,36.39,36.41,36.37,36.37,96100.0,21.2483,21.26,21.2367,21.2367,96100.0
2006-02-17 11:20:00,36.37,36.38,36.34,36.37,65000.0,21.2367,21.2425,21.2191,21.2367,65000.0
2006-02-17 11:30:00,36.36,36.37,36.34,36.35,52400.0,21.2308,21.2367,21.2191,21.225,52400.0
2006-02-17 11:40:00,36.34,36.35,36.34,36.35,41800.0,21.2191,21.225,21.2191,21.225,41800.0
2006-02-17 11:50:00,36.34,36.36,36.34,36.34,51400.0,21.2191,21.2308,21.2191,21.2191,51400.0
2006-02-17 12:00:00,36.34,36.35,36.32,36.33,61900.0,21.2191,21.225,21.2075,21.2133,61900.0
2006-02-17 12:10:00,36.33,36.34,36.32,36.33,59800.0,21.2133,21.2191,21.2075,21.2133,59800.0
2006-02-17 12:20:00,36.33,36.33,36.29,36.3,75600.0,21.2133,21.2133,21.1899,21.1958,75600.0
2006-02-17 12:30:00,36.3,36.31,36.29,36.31,53800.0,21.1958,21.2016,21.1899,21.2016,53800.0
2006-02-17 12:40:00,36.3,36.31,36.27,36.29,74100.0,21.1958,21.2016,21.1783,21.1899,74100.0
2006-02-17 12:50:00,36.28,36.29,36.24,36.25,78400.0,21.1841,21.1899,21.1607,21.1666,78400.0
2006-02-17 13:00:00,36.25,36.26,36.19,36.2,75800.0,21.1666,21.1724,21.1316,21.1374,75800.0
2006-02-17 13:10:00,36.19,36.2,36.13,36.15,58600.0,21.1316,21.1374,21.0965,21.1082,58600.0
2006-02-17 13:20:00,36.15,36.16,36.1,36.1,53700.0,21.1082,21.114,21.079,21.079,53700.0
2006-02-17 13:30:00,36.1,36.18,36.09,36.17,74200.0,21.079,21.1257,21.0732,21.1199,74200.0
2006-02-17 13:40:00,36.18,36.19,36.14,36.14,72700.0,21.1257,21.1316,21.1024,21.1024,72700.0
2006-02-17 13:50:00,36.14,36.23,36.14,36.22,127100.0,21.1024,21.1549,21.1024,21.1491,127100.0
2006-02-17 14:00:00,36.21,36.23,36.18,36.18,68900.0,21.1432,21.1549,21.1257,21.1257,68900.0
2006-02-17 14:10:00,36.18,36.21,36.18,36.2,69600.0,21.1257,21.1432,21.1257,21.1374,69600.0
2006-02-17 14:20:00,36.2,36.22,36.15,36.21,121600.0,21.1374,21.1491,21.1082,21.1432,121600.0
2006-02-17 14:30:00,36.22,36.29,36.2,36.27,147600.0,21.1491,21.1899,21.1374,21.1783,147600.0
2006-02-17 14:40:00,36.27,36.28,36.25,36.26,76000.0,21.1783,21.1841,21.1666,21.1724,76000.0
2006-02-17 14:50:00,36.26,36.27,36.23,36.24,71800.0,21.1724,21.1783,21.1549,21.1607,71800.0
2006-02-17 15:00:00,36.24,36.24,36.16,36.16,115600.0,21.1607,21.1607,21.114,21.114,115600.0
2006-02-17 15:10:00,36.16,36.17,36.07,36.08,164300.0,21.114,21.1199,21.0615,21.0673,164300.0
2006-02-17 15:20:00,36.08,36.09,36.01,36.07,161800.0,21.0673,21.0732,21.0265,21.0615,161800.0
2006-02-17 15:30:00,36.07,36.07,36.04,36.06,132300.0,21.0615,21.0615,21.044,21.0556,132300.0
2006-02-17 15:40:00,36.06,36.07,36.03,36.04,205700.0,21.0556,21.0615,21.0381,21.044,205700.0
2006-02-17 15:50:00,36.03,36.06,36.01,36.06,444900.0,21.0381,21.0556,21.0265,21.0556,444900.0
2006-02-21 09:30:00,35.88,35.99,35.86,35.95,345500.0,20.9505,21.0148,20.9389,20.9914,345500.0
2006-02-21 09:40:00,35.94,35.98,35.93,35.96,153500.0,20.9856,21.0089,20.9797,20.9973,153500.0
2006-02-21 09:50:00,35.95,36.0,35.91,35.96,169500.0,20.9914,21.0206,20.9681,20.9973,169500.0
2006-02-21 10:00:00,35.97,36.0,35.94,35.99,108000.0,21.0031,21.0206,20.9856,21.0148,108000.0
2006-02-21 10:10:00,35.99,36.0,35.87,35.88,93900.0,21.0148,21.0206,20.9447,20.9505,93900.0
2006-02-21 10:20:00,35.87,35.9,35.69,35.73,177000.0,20.9447,20.9622,20.8396,20.863,177000.0
2006-02-21 10:30:00,35.72,35.84,35.71,35.84,163200.0,20.8571,20.9272,20.8513,20.9272,163200.0
2006-02-21 10:40:00,35.83,35.84,35.76,35.82,121300.0,20.9213,20.9272,20.8805,20.9155,121300.0
2006-02-21 10:50:00,35.81,35.89,35.76,35.76,134500.0,20.9097,20.9564,20.8805,20.8805,134500.0
2006-02-21 11:00:00,35.76,35.81,35.73,35.8,104100.0,20.8805,20.9097,20.863,20.9038,104100.0
2006-02-21 11:10:00,35.8,35.82,35.77,35.78,80200.0,20.9038,20.9155,20.8863,20.8922,80200.0
2006-02-21 11:20:00,35.78,35.79,35.73,35.75,84700.0,20.8922,20.898,20.863,20.8746,84700.0
2006-02-21 11:30:00,35.74,35.8,35.74,35.78,53500.0,20.8688,20.9038,20.8688,20.8922,53500.0
2006-02-21 11:40:00,35.78,35.78,35.68,35.69,104100.0,20.8922,20.8922,20.8338,20.8396,104100.0
2006-02-21 11:50:00,35.68,35.68,35.49,35.55,197600.0,20.8338,20.8338,20.7228,20.7579,197600.0
2006-02-21 12:00:00,35.55,35.6,35.45,35.45,153000.0,20.7579,20.7871,20.6995,20.6995,153000.0
2006-02-21 12:10:00,35.46,35.79,35.45,35.49,197300.0,20.7053,20.898,20.6995,20.7228,197300.0
2006-02-21 12:20:00,35.49,35.53,35.39,35.39,209300.0,20.7228,20.7462,20.6644,20.6644,209300.0
2006-02-21 12:30:00,35.39,35.42,35.35,35.42,188200.0,20.6644,20.6819,20.6411,20.6819,188200.0
2006-02-21 12:40:00,35.41,35.48,35.41,35.48,126700.0,20.6761,20.717,20.6761,20.717,126700.0
2006-02-21 12:50:00,35.48,35.5,35.46,35.48,114300.0,20.717,20.7287,20.7053,20.717,114300.0
2006-02-21 13:00:00,35.48,35.51,35.47,35.49,92300.0,20.717,20.7345,20.7111,20.7228,92300.0
2006-02-21 13:10:00,35.49,35.54,35.48,35.52,108400.0,20.7228,20.752,20.717,20.7403,108400.0
2006-02-21 13:20:00,35.52,35.55,35.38,35.53,120800.0,20.7403,20.7579,20.6586,20.7462,120800.0
2006-02-21 13:30:00,35.53,35.56,35.48,35.49,118000.0,20.7462,20.7637,20.717,20.7228,118000.0
2006-02-21 13:40:00,35.49,35.5,35.44,35.46,74400.0,20.7228,20.7287,20.6936,20.7053,74400.0
2006-02-21 13:50:00,35.46,35.5,35.46,35.47,94700.0,20.7053,20.7287,20.7053,20.7111,94700.0
2006-02-21 14:00:00,35.47,35.58,35.42,35.53,125100.0,20.7111,20.7754,20.6819,20.7462,125100.0
2006-02-21 14:10:00,35.54,35.59,35.5,35.53,81300.0,20.752,20.7812,20.7287,20.7462,81300.0
2006-02-21 14:20:00,35.53,35.6,35.5,35.59,64100.0,20.7462,20.7871,20.7287,20.7812,64100.0
2006-02-21 14:30:00,35.59,35.64,35.59,35.61,71600.0,20.7812,20.8104,20.7812,20.7929,71600.0
2006-02-21 14:40:00,35.62,35.7,35.6,35.7,84600.0,20.7987,20.8454,20.7871,20.8454,84600.0
2006-02-21 14:50:00,35.7,35.73,35.69,35.69,78300.0,20.8454,20.863,20.8396,20.8396,78300.0
2006-02-21 15:00:00,35.7,35.75,35.68,35.74,55600.0,20.8454,20.8746,20.8338,20.8688,55600.0
2006-02-21 15:10:00,35.74,35.78,35.7,35.78,89000.0,20.8688,20.8922,20.8454,20.8922,89000.0
2006-02-21 15:20:00,35.78,35.82,35.76,35.79,84800.0,20.8922,20.9155,20.8805,20.898,84800.0
2006-02-21 15:30:00,35.77,35.78,35.72,35.73,100300.0,20.8863,20.8922,20.8571,20.863,100300.0
2006-02-21 15:40:00,35.73,35.74,35.67,35.71,225000.0,20.863,20.8688,20.8279,20.8513,225000.0
2006-02-21 15:50:00,35.7,35.71,35.62,35.67,254400.0,20.8454,20.8513,20.7987,20.8279,254400.0
2006-02-22 09:30:00,35.75,35.97,35.72,35.86,223000.0,20.8746,21.0031,20.8571,20.9389,223000.0
2006-02-22 09:40:00,35.89,36.02,35.87,35.99,217500.0,20.9564,21.0323,20.9447,21.0148,217500.0
2006-02-22 09:50:00,35.99,35.99,35.87,35.91,83000.0,21.0148,21.0148,20.9447,20.9681,83000.0
2006-02-22 10:00:00,35.9,36.05,35.9,36.04,133900.0,20.9622,21.0498,20.9622,21.044,133900.0
2006-02-22 10:10:00,36.04,36.07,36.02,36.04,92500.0,21.044,21.0615,21.0323,21.044,92500.0
2006-02-22 10:20:00,36.03,36.08,35.98,36.01,93100.0,21.0381,21.0673,21.0089,21.0265,93100.0
2006-02-22 10:30:00,36.0,36.04,35.96,36.04,414600.0,21.0206,21.044,20.9973,21.044,414600.0
2006-02-22 10:40:00,36.04,36.07,36.0,36.02,88200.0,21.044,21.0615,21.0206,21.0323,88200.0
2006-02-22 10:50:00,36.02,36.04,35.99,36.0,69000.0,21.0323,21.044,21.0148,21.0206,69000.0
2006-02-22 11:00:00,35.99,36.03,35.96,35.99,52000.0,21.0148,21.0381,20.9973,21.0148,52000.0
2006-02-22 11:10:00,35.99,36.0,35.97,35.98,38700.0,21.0148,21.0206,21.0031,21.0089,38700.0
2006-02-22 11:20:00,35.97,36.05,35.96,36.01,219200.0,21.0031,21.0498,20.9973,21.0265,219200.0
2006-02-22 11:30:00,36.02,36.04,35.97,35.98,183000.0,21.0323,21.044,21.0031,21.0089,183000.0
2006-02-22 11:40:00,35.98,35.99,35.96,35.98,68200.0,21.0089,21.0148,20.9973,21.0089,68200.0
2006-02-22 11:50:00,35.97,36.01,35.94,35.95,160500.0,21.0031,21.0265,20.9856,20.9914,160500.0
2006-02-22 12:00:00,35.95,36.05,35.94,36.01,57300.0,20.9914,21.0498,20.9856,21.0265,57300.0
2006-02-22 12:10:00,36.01,36.01,35.98,36.0,96700.0,21.0265,21.0265,21.0089,21.0206,96700.0
2006-02-22 12:20:00,36.0,36.0,35.99,35.99,31400.0,21.0206,21.0206,21.0148,21.0148,31400.0
2006-02-22 12:30:00,35.98,35.99,35.94,35.95,38200.0,21.0089,21.0148,20.9856,20.9914,38200.0
2006-02-22 12:40:00,35.96,35.98,35.95,35.98,20500.0,20.9973,21.0089,20.9914,21.0089,20500.0
2006-02-22 12:50:00,35.97,35.97,35.94,35.94,26100.0,21.0031,21.0031,20.9856,20.9856,26100.0
2006-02-22 13:00:00,35.94,36.01,35.93,35.99,127000.0,20.9856,21.0265,20.9797,21.0148,127000.0
2006-02-22 13:10:00,35.99,36.0,35.93,35.95,57500.0,21.0148,21.0206,20.9797,20.9914,57500.0
2006-02-22 13:20:00,35.95,35.98,35.94,35.98,48400.0,20.9914,21.0089,20.9856,21.0089,48400.0
2006-02-22 13:30:00,35.99,35.99,35.95,35.95,42000.0,21.0148,21.0148,20.9914,20.9914,42000.0
2006-02-22 13:40:00,35.95,35.96,35.92,35.92,60100.0,20.9914,20.9973,20.9739,20.9739,60100.0
2006-02-22 13:50:00,35.92,35.96,35.91,35.95,96700.0,20.9739,20.9973,20.9681,20.9914,96700.0
2006-02-22 14:00:00,35.95,35.96,35.91,35.92,39700.0,20.9914,20.9973,20.9681,20.9739,39700.0
2006-02-22 14:10:00,35.92,35.97,35.92,35.96,73400.0,20.9739,21.0031,20.9739,20.9973,73400.0
2006-02-22 14:20:00,35.96,35.97,35.91,35.91,40600.0,20.9973,21.0031,20.9681,20.9681,40600.0
2006-02-22 14:30:00,35.91,35.95,35.9,35.94,39300.0,20.9681,20.9914,20.9622,20.9856,39300.0
2006-02-22 14:40:00,35.94,36.0,35.93,35.97,72700.0,20.9856,21.0206,20.9797,21.0031,72700.0
2006-02-22 14:50:00,35.97,35.99,35.95,35.97,64700.0,21.0031,21.0148,20.9914,21.0031,64700.0
2006-02-22 15:00:00,35.98,35.99,35.94,35.94,68600.0,21.0089,21.0148,20.9856,20.9856,68600.0
2006-02-22 15:10:00,35.94,35.96,35.92,35.96,72600.0,20.9856,20.9973,20.9739,20.9973,72600.0
2006-02-22 15:20:00,35.95,35.99,35.95,35.97,83200.0,20.9914,21.0148,20.9914,21.0031,83200.0
2006-02-22 15:30:00,35.97,36.01,35.95,35.97,173800.0,21.0031,21.0265,20.9914,21.0031,173800.0
2006-02-22 15:40:00,35.98,36.0,35.94,35.95,211200.0,21.0089,21.0206,20.9856,20.9914,211200.0
2006-02-22 15:50:00,35.95,35.96,35.93,35.93,285400.0,20.9914,20.9973,20.9797,20.9797,285400.0
2006-02-23 09:30:00,35.75,35.84,35.65,35.66,156500.0,20.8746,20.9272,20.8162,20.8221,156500.0
2006-02-23 09:40:00,35.66,35.74,35.59,35.68,99000.0,20.8221,20.8688,20.7812,20.8338,99000.0
2006-02-23 09:50:00,35.69,35.71,35.61,35.67,149500.0,20.8396,20.8513,20.7929,20.8279,149500.0
2006-02-23 10:00:00,35.66,35.7,35.54,35.62,122500.0,20.8221,20.8454,20.752,20.7987,122500.0
2006-02-23 10:10:00,35.63,35.66,35.61,35.66,65800.0,20.8046,20.8221,20.7929,20.8221,65800.0
2006-02-23 10:20:00,35.65,35.85,35.64,35.7,89600.0,20.8162,20.933,20.8104,20.8454,89600.0
2006-02-23 10:30:00,35.69,35.83,35.69,35.83,90000.0,20.8396,20.9213,20.8396,20.9213,90000.0
2006-02-23 10:40:00,35.82,35.82,35.68,35.68,80000.0,20.9155,20.9155,20.8338,20.8338,80000.0
2006-02-23 10:50:00,35.69,35.76,35.64,35.75,77200.0,20.8396,20.8805,20.8104,20.8746,77200.0
2006-02-23 11:00:00,35.75,35.76,35.67,35.72,48600.0,20.8746,20.8805,20.8279,20.8571,48600.0
2006-02-23 11:10:00,35.73,35.82,35.73,35.82,53400.0,20.863,20.9155,20.863,20.9155,53400.0
2006-02-23 11:20:00,35.82,35.93,35.81,35.93,58500.0,20.9155,20.9797,20.9097,20.9797,58500.0
2006-02-23 11:30:00,35.93,35.96,35.93,35.96,28200.0,20.9797,20.9973,20.9797,20.9973,28200.0
2006-02-23 11:40:00,35.96,35.97,35.94,35.95,38200.0,20.9973,21.0031,20.9856,20.9914,38200.0
2006-02-23 11:50:00,35.94,35.96,35.93,35.95,25700.0,20.9856,20.9973,20.9797,20.9914,25700.0
2006-02-23 12:00:00,35.96,35.96,35.92,35.93,33000.0,20.9973,20.9973,20.9739,20.9797,33000.0
2006-02-23 12:10:00,35.94,35.97,35.92,35.94,38700.0,20.9856,21.0031,20.9739,20.9856,38700.0
2006-02-23 12:20:00,35.94,35.98,35.93,35.94,54200.0,20.9856,21.0089,20.9797,20.9856,54200.0
2006-02-23 12:30:00,35.94,35.97,35.94,35.94,127100.0,20.9856,21.0031,20.9856,20.9856,127100.0
2006-02-23 12:40:00,35.94,35.99,35.94,35.97,53400.0,20.9856,21.0148,20.9856,21.0031,53400.0
2006-02-23 12:50:00,35.97,35.97,35.91,35.91,31300.0,21.0031,21.0031,20.9681,20.9681,31300.0
2006-02-23 13:00:00,35.93,35.93,35.9,35.91,25600.0,20.9797,20.9797,20.9622,20.9681,25600.0
2006-02-23 13:10:00,35.9,35.92,35.87,35.89,71100.0,20.9622,20.9739,20.9447,20.9564,71100.0
2006-02-23 13:20:00,35.89,35.89,35.87,35.88,54000.0,20.9564,20.9564,20.9447,20.9505,54000.0
2006-02-23 13:30:00,35.89,35.9,35.8,35.81,68600.0,20.9564,20.9622,20.9038,20.9097,68600.0
2006-02-23 13:40:00,35.82,35.87,35.8,35.86,52400.0,20.9155,20.9447,20.9038,20.9389,52400.0
2006-02-23 13:50:00,35.85,35.86,35.77,35.8,52700.0,20.933,20.9389,20.8863,20.9038,52700.0
2006-02-23 14:00:00,35.78,35.82,35.77,35.77,47700.0,20.8922,20.9155,20.8863,20.8863,47700.0
2006-02-23 14:10:00,35.77,35.78,35.71,35.72,59900.0,20.8863,20.8922,20.8513,20.8571,59900.0
2006-02-23 14:20:00,35.71,35.75,35.68,35.74,63200.0,20.8513,20.8746,20.8338,20.8688,63200.0
2006-02-23 14:30:00,35.75,35.8,35.74,35.76,66900.0,20.8746,20.9038,20.8688,20.8805,66900.0
2006-02-23 14:40:00,35.75,35.82,35.74,35.79,51700.0,20.8746,20.9155,20.8688,20.898,51700.0
2006-02-23 14:50:00,35.78,35.79,35.71,35.72,76400.0,20.8922,20.898,20.8513,20.8571,76400.0
2006-02-23 15:00:00,35.72,35.73,35.67,35.68,89800.0,20.8571,20.863,20.8279,20.8338,89800.0
2006-02-23 15:10:00,35.67,35.7,35.66,35.7,118600.0,20.8279,20.8454,20.8221,20.8454,118600.0
2006-02-23 15:20:00,35.71,35.71,35.67,35.68,131900.0,20.8513,20.8513,20.8279,20.8338,131900.0
2006-02-23 15:30:00,35.68,35.68,35.57,35.59,198200.0,20.8338,20.8338,20.7695,20.7812,198200.0
2006-02-23 15:40:00,35.59,35.59,35.5,35.51,182000.0,20.7812,20.7812,20.7287,20.7345,182000.0
2006-02-23 15:50:00,35.5,35.61,35.5,35.59,288600.0,20.7287,20.7929,20.7287,20.7812,288600.0
2006-02-24 09:30:00,35.49,35.52,35.28,35.37,312600.0,20.7228,20.7403,20.6002,20.6528,312600.0
2006-02-24 09:40:00,35.36,35.48,35.34,35.38,152000.0,20.6469,20.717,20.6352,20.6586,152000.0
2006-02-24 09:50:00,35.38,35.41,35.36,35.36,156600.0,20.6586,20.6761,20.6469,20.6469,156600.0
2006-02-24 10:00:00,35.37,35.45,35.35,35.45,145700.0,20.6528,20.6995,20.6411,20.6995,145700.0
2006-02-24 10:10:00,35.44,35.49,35.37,35.38,125800.0,20.6936,20.7228,20.6528,20.6586,125800.0
2006-02-24 10:20:00,35.38,35.4,35.32,35.34,107700.0,20.6586,20.6703,20.6236,20.6352,107700.0
2006-02-24 10:30:00,35.34,35.37,35.3,35.31,97600.0,20.6352,20.6528,20.6119,20.6177,97600.0
2006-02-24 10:40:00,35.31,35.35,35.3,35.32,82200.0,20.6177,20.6411,20.6119,20.6236,82200.0
2006-02-24 10:50:00,35.33,35.33,35.27,35.29,78300.0,20.6294,20.6294,20.5944,20.606,78300.0
2006-02-24 11:00:00,35.3,35.31,35.27,35.3,87900.0,20.6119,20.6177,20.5944,20.6119,87900.0
2006-02-24 11:10:00,35.3,35.34,35.3,35.32,94500.0,20.6119,20.6352,20.6119,20.6236,94500.0
2006-02-24 11:20:00,35.32,35.39,35.32,35.36,74400.0,20.6236,20.6644,20.6236,20.6469,74400.0
2006-02-24 11:30:00,35.36,35.4,35.33,35.36,71300.0,20.6469,20.6703,20.6294,20.6469,71300.0
2006-02-24 11:40:00,35.36,35.4,35.34,35.37,73700.0,20.6469,20.6703,20.6352,20.6528,73700.0
2006-02-24 11:50:00,35.36,35.37,35.35,35.37,51000.0,20.6469,20.6528,20.6411,20.6528,51000.0
2006-02-24 12:00:00,35.36,35.38,35.35,35.37,52400.0,20.6469,20.6586,20.6411,20.6528,52400.0
2006-02-24 12:10:00,35.36,35.38,35.36,35.37,41100.0,20.6469,20.6586,20.6469,20.6528,41100.0
2006-02-24 12:20:00,35.36,35.39,35.35,35.35,69100.0,20.6469,20.6644,20.6411,20.6411,69100.0
2006-02-24 12:30:00,35.36,35.38,35.36,35.38,58600.0,20.6469,20.6586,20.6469,20.6586,58600.0
2006-02-24 12:40:00,35.37,35.39,35.3,35.31,101200.0,20.6528,20.6644,20.6119,20.6177,101200.0
2006-02-24 12:50:00,35.31,35.33,35.29,35.29,66600.0,20.6177,20.6294,20.606,20.606,66600.0
2006-02-24 13:00:00,35.29,35.3,35.24,35.26,119600.0,20.606,20.6119,20.5768,20.5885,119600.0
2006-02-24 13:10:00,35.25,35.26,35.19,35.2,150500.0,20.5827,20.5885,20.5476,20.5535,150500.0
2006-02-24 13:20:00,35.2,35.27,35.2,35.25,105100.0,20.5535,20.5944,20.5535,20.5827,105100.0
2006-02-24 13:30:00,35.25,35.25,35.23,35.25,40200.0,20.5827,20.5827,20.571,20.5827,40200.0
2006-02-24 13:40:00,35.24,35.26,35.21,35.23,88100.0,20.5768,20.5885,20.5593,20.571,88100.0
2006-02-24 13:50:00,35.24,35.27,35.23,35.26,57300.0,20.5768,20.5944,20.571,20.5885,57300.0
2006-02-24 14:00:00,35.26,35.33,35.26,35.3,54400.0,20.5885,20.6294,20.5885,20.6119,54400.0
2006-02-24 14:10:00,35.31,35.36,35.3,35.34,58300.0,20.6177,20.6469,20.6119,20.6352,58300.0
2006-02-24 14:20:00,35.34,35.35,35.33,35.35,47400.0,20.6352,20.6411,20.6294,20.6411,47400.0
2006-02-24 14:30:00,35.35,35.35,35.33,35.33,94800.0,20.6411,20.6411,20.6294,20.6294,94800.0
2006-02-24 14:40:00,35.34,35.35,35.33,35.34,59300.0,20.6352,20.6411,20.6294,20.6352,59300.0
2006-02-24 14:50:00,35.34,35.36,35.33,35.35,75600.0,20.6352,20.6469,20.6294,20.6411,75600.0
2006-02-24 15:00:00,35.35,35.39,35.33,35.34,167300.0,20.6411,20.6644,20.6294,20.6352,167300.0
2006-02-24 15:10:00,35.34,35.35,35.33,35.34,62400.0,20.6352,20.6411,20.6294,20.6352,62400.0
2006-02-24 15:20:00,35.34,35.35,35.28,35.29,136300.0,20.6352,20.6411,20.6002,20.606,136300.0
2006-02-24 15:30:00,35.29,35.35,35.26,35.34,189500.0,20.606,20.6411,20.5885,20.6352,189500.0
2006-02-24 15:40:00,35.34,35.36,35.33,35.34,200400.0,20.6352,20.6469,20.6294,20.6352,200400.0
2006-02-24 15:50:00,35.35,35.36,35.3,35.33,377900.0,20.6411,20.6469,20.6119,20.6294,377900.0
2006-02-27 09:30:00,35.3,35.41,35.19,35.24,251400.0,20.6119,20.6761,20.5476,20.5768,251400.0
2006-02-27 09:40:00,35.25,35.5,35.22,35.49,147700.0,20.5827,20.7287,20.5652,20.7228,147700.0
2006-02-27 09:50:00,35.48,35.49,35.35,35.41,101200.0,20.717,20.7228,20.6411,20.6761,101200.0
2006-02-27 10:00:00,35.41,35.49,35.4,35.48,93800.0,20.6761,20.7228,20.6703,20.717,93800.0
2006-02-27 10:10:00,35.47,35.53,35.47,35.51,82900.0,20.7111,20.7462,20.7111,20.7345,82900.0
2006-02-27 10:20:00,35.49,35.5,35.43,35.48,70400.0,20.7228,20.7287,20.6878,20.717,70400.0
2006-02-27 10:30:00,35.48,35.49,35.43,35.43,64300.0,20.717,20.7228,20.6878,20.6878,64300.0
2006-02-27 10:40:00,35.44,35.45,35.39,35.39,54600.0,20.6936,20.6995,20.6644,20.6644,54600.0
2006-02-27 10:50:00,35.39,35.44,35.39,35.39,55900.0,20.6644,20.6936,20.6644,20.6644,55900.0
2006-02-27 11:00:00,35.39,35.44,35.39,35.43,60000.0,20.6644,20.6936,20.6644,20.6878,60000.0
2006-02-27 11:10:00,35.44,35.5,35.43,35.48,69200.0,20.6936,20.7287,20.6878,20.717,69200.0
2006-02-27 11:20:00,35.48,35.49,35.44,35.46,63200.0,20.717,20.7228,20.6936,20.7053,63200.0
2006-02-27 11:30:00,35.46,35.49,35.42,35.43,69700.0,20.7053,20.7228,20.6819,20.6878,69700.0
2006-02-27 11:40:00,35.44,35.44,35.34,35.34,100900.0,20.6936,20.6936,20.6352,20.6352,100900.0
2006-02-27 11:50:00,35.33,35.35,35.27,35.28,129500.0,20.6294,20.6411,20.5944,20.6002,129500.0
2006-02-27 12:00:00,35.28,35.42,35.27,35.41,85300.0,20.6002,20.6819,20.5944,20.6761,85300.0
2006-02-27 12:10:00,35.41,35.43,35.34,35.37,72000.0,20.6761,20.6878,20.6352,20.6528,72000.0
2006-02-27 12:20:00,35.37,35.39,35.32,35.37,102700.0,20.6528,20.6644,20.6236,20.6528,102700.0
2006-02-27 12:30:00,35.34,35.37,35.31,35.32,89800.0,20.6352,20.6528,20.6177,20.6236,89800.0
2006-02-27 12:40:00,35.31,35.33,35.25,35.26,107900.0,20.6177,20.6294,20.5827,20.5885,107900.0
2006-02-27 12:50:00,35.26,35.27,35.24,35.24,59800.0,20.5885,20.5944,20.5768,20.5768,59800.0
2006-02-27 13:00:00,35.25,35.36,35.24,35.29,122800.0,20.5827,20.6469,20.5768,20.606,122800.0
2006-02-27 13:10:00,35.29,35.3,35.22,35.25,96600.0,20.606,20.6119,20.5652,20.5827,96600.0
2006-02-27 13:20:00,35.25,35.25,35.19,35.19,82900.0,20.5827,20.5827,20.5476,20.5476,82900.0
2006-02-27 13:30:00,35.19,35.19,35.13,35.18,139900.0,20.5476,20.5476,20.5126,20.5418,139900.0
2006-02-27 13:40:00,35.18,35.2,35.16,35.19,61300.0,20.5418,20.5535,20.5301,20.5476,61300.0
2006-02-27 13:50:00,35.2,35.23,35.15,35.18,98500.0,20.5535,20.571,20.5243,20.5418,98500.0
2006-02-27 14:00:00,35.18,35.26,35.15,35.16,100600.0,20.5418,20.5885,20.5243,20.5301,100600.0
2006-02-27 14:10:00,35.16,35.18,35.11,35.17,107600.0,20.5301,20.5418,20.5009,20.536,107600.0
2006-02-27 14:20:00,35.17,35.22,35.16,35.17,72600.0,20.536,20.5652,20.5301,20.536,72600.0
2006-02-27 14:30:00,35.17,35.25,35.17,35.24,69300.0,20.536,20.5827,20.536,20.5768,69300.0
2006-02-27 14:40:00,35.24,35.29,35.23,35.28,74600.0,20.5768,20.606,20.571,20.6002,74600.0
2006-02-27 14:50:00,35.29,35.29,35.24,35.26,56100.0,20.606,20.606,20.5768,20.5885,56100.0
2006-02-27 15:00:00,35.25,35.31,35.25,35.28,89700.0,20.5827,20.6177,20.5827,20.6002,89700.0
2006-02-27 15:10:00,35.28,35.31,35.27,35.3,75300.0,20.6002,20.6177,20.5944,20.6119,75300.0
2006-02-27 15:20:00,35.3,35.31,35.25,35.25,72400.0,20.6119,20.6177,20.5827,20.5827,72400.0
2006-02-27 15:30:00,35.27,35.33,35.26,35.28,131500.0,20.5944,20.6294,20.5885,20.6002,131500.0
2006-02-27 15:40:00,35.27,35.34,35.27,35.29,141900.0,20.5944,20.6352,20.5944,20.606,141900.0
2006-02-27 15:50:00,35.29,35.29,35.25,35.27,219900.0,20.606,20.606,20.5827,20.5944,219900.0
2006-02-28 09:30:00,35.3,35.45,35.21,35.21,255400.0,20.6119,20.6995,20.5593,20.5593,255400.0
2006-02-28 09:40:00,35.23,35.36,35.2,35.34,158700.0,20.571,20.6469,20.5535,20.6352,158700.0
2006-02-28 09:50:00,35.33,35.4,35.28,35.39,178000.0,20.6294,20.6703,20.6002,20.6644,178000.0
2006-02-28 10:00:00,35.39,35.47,35.33,35.4,171700.0,20.6644,20.7111,20.6294,20.6703,171700.0
2006-02-28 10:10:00,35.41,35.44,35.36,35.41,122800.0,20.6761,20.6936,20.6469,20.6761,122800.0
2006-02-28 10:20:00,35.4,35.41,35.32,35.34,94200.0,20.6703,20.6761,20.6236,20.6352,94200.0
2006-02-28 10:30:00,35.34,35.36,35.23,35.29,99600.0,20.6352,20.6469,20.571,20.606,99600.0
2006-02-28 10:40:00,35.3,35.3,35.19,35.22,114400.0,20.6119,20.6119,20.5476,20.5652,114400.0
2006-02-28 10:50:00,35.22,35.24,35.15,35.16,121600.0,20.5652,20.5768,20.5243,20.5301,121600.0
2006-02-28 11:00:00,35.17,35.24,35.14,35.2,99600.0,20.536,20.5768,20.5185,20.5535,99600.0
2006-02-28 11:10:00,35.2,35.24,35.18,35.22,63500.0,20.5535,20.5768,20.5418,20.5652,63500.0
2006-02-28 11:20:00,35.22,35.24,35.2,35.2,51600.0,20.5652,20.5768,20.5535,20.5535,51600.0
2006-02-28 11:30:00,35.21,35.22,35.18,35.2,58800.0,20.5593,20.5652,20.5418,20.5535,58800.0
2006-02-28 11:40:00,35.21,35.21,35.16,35.2,49200.0,20.5593,20.5593,20.5301,20.5535,49200.0
2006-02-28 11:50:00,35.2,35.21,35.16,35.16,53500.0,20.5535,20.5593,20.5301,20.5301,53500.0
2006-02-28 12:00:00,35.16,35.18,35.11,35.13,52400.0,20.5301,20.5418,20.5009,20.5126,52400.0
2006-02-28 12:10:00,35.14,35.16,35.1,35.12,68600.0,20.5185,20.5301,20.4951,20.5068,68600.0
2006-02-28 12:20:00,35.11,35.15,35.1,35.11,69300.0,20.5009,20.5243,20.4951,20.5009,69300.0
2006-02-28 12:30:00,35.11,35.19,35.05,35.14,119700.0,20.5009,20.5476,20.4659,20.5185,119700.0
2006-02-28 12:40:00,35.14,35.27,35.14,35.26,77200.0,20.5185,20.5944,20.5185,20.5885,77200.0
2006-02-28 12:50:00,35.26,35.26,35.19,35.19,81900.0,20.5885,20.5885,20.5476,20.5476,81900.0
2006-02-28 13:00:00,35.2,35.23,35.18,35.2,116100.0,20.5535,20.571,20.5418,20.5535,116100.0
2006-02-28 13:10:00,35.2,35.23,35.19,35.23,65900.0,20.5535,20.571,20.5476,20.571,65900.0
2006-02-28 13:20:00,35.23,35.27,35.23,35.26,74000.0,20.571,20.5944,20.571,20.5885,74000.0
2006-02-28 13:30:00,35.26,35.3,35.22,35.24,99800.0,20.5885,20.6119,20.5652,20.5768,99800.0
2006-02-28 13:40:00,35.23,35.24,35.11,35.15,73900.0,20.571,20.5768,20.5009,20.5243,73900.0
2006-02-28 13:50:00,35.15,35.17,35.07,35.09,60600.0,20.5243,20.536,20.4776,20.4893,60600.0
2006-02-28 14:00:00,35.08,35.14,35.08,35.11,92300.0,20.4834,20.5185,20.4834,20.5009,92300.0
2006-02-28 14:10:00,35.11,35.13,35.09,35.12,38600.0,20.5009,20.5126,20.4893,20.5068,38600.0
2006-02-28 14:20:00,35.11,35.14,35.08,35.11,64100.0,20.5009,20.5185,20.4834,20.5009,64100.0
2006-02-28 14:30:00,35.1,35.1,35.06,35.08,92100.0,20.4951,20.4951,20.4717,20.4834,92100.0
2006-02-28 14:40:00,35.09,35.1,35.06,35.07,58000.0,20.4893,20.4951,20.4717,20.4776,58000.0
2006-02-28 14:50:00,35.08,35.1,35.05,35.05,94500.0,20.4834,20.4951,20.4659,20.4659,94500.0
2006-02-28 15:00:00,35.04,35.05,34.99,35.0,232500.0,20.4601,20.4659,20.4309,20.4367,232500.0
2006-02-28 15:10:00,35.0,35.01,34.99,35.01,170300.0,20.4367,20.4425,20.4309,20.4425,170300.0
2006-02-28 15:20:00,35.01,35.01,34.96,34.98,137300.0,20.4425,20.4425,20.4134,20.425,137300.0
2006-02-28 15:30:00,34.98,34.99,34.93,34.96,166400.0,20.425,20.4309,20.3958,20.4134,166400.0
2006-02-28 15:40:00,34.96,34.97,34.89,34.95,308100.0,20.4134,20.4192,20.3725,20.4075,308100.0
2006-02-28 15:50:00,34.94,34.96,34.89,34.9,553100.0,20.4017,20.4134,20.3725,20.3783,553100.0
2006-03-01 09:30:00,35.0,35.18,34.98,35.0,248700.0,20.4367,20.5418,20.425,20.4367,248700.0
2006-03-01 09:40:00,35.0,35.02,34.83,34.97,207300.0,20.4367,20.4484,20.3374,20.4192,207300.0
2006-03-01 09:50:00,34.98,35.0,34.95,35.0,263400.0,20.425,20.4367,20.4075,20.4367,263400.0
2006-03-01 10:00:00,35.0,35.0,34.91,34.91,119900.0,20.4367,20.4367,20.3842,20.3842,119900.0
2006-03-01 10:10:00,34.91,34.92,34.74,34.76,139000.0,20.3842,20.39,20.2849,20.2966,139000.0
2006-03-01 10:20:00,34.75,34.78,34.73,34.74,84900.0,20.2907,20.3082,20.2791,20.2849,84900.0
2006-03-01 10:30:00,34.74,34.83,34.74,34.82,62900.0,20.2849,20.3374,20.2849,20.3316,62900.0
2006-03-01 10:40:00,34.82,34.83,34.79,34.8,85900.0,20.3316,20.3374,20.3141,20.3199,85900.0
2006-03-01 10:50:00,34.81,34.82,34.73,34.74,122000.0,20.3258,20.3316,20.2791,20.2849,122000.0
2006-03-01 11:00:00,34.75,34.78,34.74,34.75,100400.0,20.2907,20.3082,20.2849,20.2907,100400.0
2006-03-01 11:10:00,34.75,34.78,34.73,34.74,133000.0,20.2907,20.3082,20.2791,20.2849,133000.0
2006-03-01 11:20:00,34.75,34.75,34.73,34.75,86300.0,20.2907,20.2907,20.2791,20.2907,86300.0
2006-03-01 11:30:00,34.74,34.77,34.73,34.74,85600.0,20.2849,20.3024,20.2791,20.2849,85600.0
2006-03-01 11:40:00,34.74,34.75,34.7,34.71,106700.0,20.2849,20.2907,20.2615,20.2674,106700.0
2006-03-01 11:50:00,34.7,34.78,34.7,34.77,88400.0,20.2615,20.3082,20.2615,20.3024,88400.0
2006-03-01 12:00:00,34.78,34.85,34.74,34.83,129000.0,20.3082,20.3491,20.2849,20.3374,129000.0
2006-03-01 12:10:00,34.83,34.84,34.65,34.66,156700.0,20.3374,20.3433,20.2323,20.2382,156700.0
2006-03-01 12:20:00,34.67,34.71,34.66,34.68,66400.0,20.244,20.2674,20.2382,20.2499,66400.0
2006-03-01 12:30:00,34.68,34.68,34.64,34.66,86800.0,20.2499,20.2499,20.2265,20.2382,86800.0
2006-03-01 12:40:00,34.66,34.67,34.57,34.57,138800.0,20.2382,20.244,20.1856,20.1856,138800.0
2006-03-01 12:50:00,34.57,34.57,34.49,34.5,244300.0,20.1856,20.1856,20.1389,20.1448,244300.0
2006-03-01 13:00:00,34.5,34.56,34.43,34.55,292200.0,20.1448,20.1798,20.1039,20.1739,292200.0
2006-03-01 13:10:00,34.56,34.67,34.54,34.65,179100.0,20.1798,20.244,20.1681,20.2323,179100.0
2006-03-01 13:20:00,34.63,34.68,34.61,34.66,132300.0,20.2207,20.2499,20.209,20.2382,132300.0
2006-03-01 13:30:00,34.64,34.69,34.64,34.67,118000.0,20.2265,20.2557,20.2265,20.244,118000.0
2006-03-01 13:40:00,34.67,34.68,34.64,34.65,51700.0,20.244,20.2499,20.2265,20.2323,51700.0
2006-03-01 13:50:00,34.66,34.7,34.64,34.68,72900.0,20.2382,20.2615,20.2265,20.2499,72900.0
2006-03-01 14:00:00,34.69,34.72,34.68,34.7,92500.0,20.2557,20.2732,20.2499,20.2615,92500.0
2006-03-01 14:10:00,34.7,34.74,34.69,34.73,103800.0,20.2615,20.2849,20.2557,20.2791,103800.0
2006-03-01 14:20:00,34.73,34.77,34.72,34.75,88100.0,20.2791,20.3024,20.2732,20.2907,88100.0
2006-03-01 14:30:00,34.75,34.76,34.66,34.73,196600.0,20.2907,20.2966,20.2382,20.2791,196600.0
2006-03-01 14:40:00,34.74,34.78,34.7,34.76,101900.0,20.2849,20.3082,20.2615,20.2966,101900.0
2006-03-01 14:50:00,34.76,34.84,34.75,34.79,141400.0,20.2966,20.3433,20.2907,20.3141,141400.0
2006-03-01 15:00:00,34.8,34.81,34.78,34.8,79300.0,20.3199,20.3258,20.3082,20.3199,79300.0
2006-03-01 15:10:00,34.8,34.83,34.77,34.83,152700.0,20.3199,20.3374,20.3024,20.3374,152700.0
2006-03-01 15:20:00,34.81,34.86,34.8,34.86,131500.0,20.3258,20.355,20.3199,20.355,131500.0
2006-03-01 15:30:00,34.85,34.91,34.84,34.9,187400.0,20.3491,20.3842,20.3433,20.3783,187400.0
2006-03-01 15:40:00,34.9,34.93,34.88,34.9,314600.0,20.3783,20.3958,20.3666,20.3783,314600.0
2006-03-01 15:50:00,34.89,34.92,34.86,34.92,249600.0,20.3725,20.39,20.355,20.39,249600.0
2006-03-02 09:30:00,34.93,34.93,34.83,34.83,262200.0,20.3958,20.3958,20.3374,20.3374,262200.0
2006-03-02 09:40:00,34.86,34.86,34.73,34.84,145100.0,20.355,20.355,20.2791,20.3433,145100.0
2006-03-02 09:50:00,34.85,34.88,34.75,34.78,156300.0,20.3491,20.3666,20.2907,20.3082,156300.0
2006-03-02 10:00:00,34.78,34.88,34.74,34.85,99900.0,20.3082,20.3666,20.2849,20.3491,99900.0
2006-03-02 10:10:00,34.86,34.86,34.81,34.82,133500.0,20.355,20.355,20.3258,20.3316,133500.0
2006-03-02 10:20:00,34.83,34.87,34.79,34.82,181300.0,20.3374,20.3608,20.3141,20.3316,181300.0
2006-03-02 10:30:00,34.81,34.84,34.7,34.72,178400.0,20.3258,20.3433,20.2615,20.2732,178400.0
2006-03-02 10:40:00,34.71,34.77,34.71,34.74,78500.0,20.2674,20.3024,20.2674,20.2849,78500.0
2006-03-02 10:50:00,34.74,34.77,34.7,34.71,64600.0,20.2849,20.3024,20.2615,20.2674,64600.0
2006-03-02 11:00:00,34.7,34.75,34.7,34.71,75900.0,20.2615,20.2907,20.2615,20.2674,75900.0
2006-03-02 11:10:00,34.72,34.74,34.7,34.73,124900.0,20.2732,20.2849,20.2615,20.2791,124900.0
2006-03-02 11:20:00,34.73,34.79,34.72,34.79,47800.0,20.2791,20.3141,20.2732,20.3141,47800.0
2006-03-02 11:30:00,34.79,34.79,34.75,34.76,36200.0,20.3141,20.3141,20.2907,20.2966,36200.0
2006-03-02 11:40:00,34.76,34.78,34.75,34.76,50000.0,20.2966,20.3082,20.2907,20.2966,50000.0
2006-03-02 11:50:00,34.76,34.78,34.75,34.76,102300.0,20.2966,20.3082,20.2907,20.2966,102300.0
2006-03-02 12:00:00,34.76,34.81,34.76,34.77,108100.0,20.2966,20.3258,20.2966,20.3024,108100.0
2006-03-02 12:10:00,34.77,34.8,34.74,34.76,104600.0,20.3024,20.3199,20.2849,20.2966,104600.0
2006-03-02 12:20:00,34.76,34.76,34.72,34.74,88700.0,20.2966,20.2966,20.2732,20.2849,88700.0
2006-03-02 12:30:00,34.75,34.75,34.71,34.73,77200.0,20.2907,20.2907,20.2674,20.2791,77200.0
2006-03-02 12:40:00,34.73,34.74,34.7,34.71,70100.0,20.2791,20.2849,20.2615,20.2674,70100.0
2006-03-02 12:50:00,34.7,34.71,34.69,34.7,84700.0,20.2615,20.2674,20.2557,20.2615,84700.0
2006-03-02 13:00:00,34.7,34.75,34.69,34.74,47400.0,20.2615,20.2907,20.2557,20.2849,47400.0
2006-03-02 13:10:00,34.74,34.8,34.72,34.72,69900.0,20.2849,20.3199,20.2732,20.2732,69900.0
2006-03-02 13:20:00,34.74,34.76,34.7,34.75,43800.0,20.2849,20.2966,20.2615,20.2907,43800.0
2006-03-02 13:30:00,34.75,34.8,34.74,34.78,42300.0,20.2907,20.3199,20.2849,20.3082,42300.0
2006-03-02 13:40:00,34.78,34.85,34.78,34.84,113100.0,20.3082,20.3491,20.3082,20.3433,113100.0
2006-03-02 13:50:00,34.83,34.85,34.8,34.81,80100.0,20.3374,20.3491,20.3199,20.3258,80100.0
2006-03-02 14:00:00,34.82,34.89,34.8,34.81,150600.0,20.3316,20.3725,20.3199,20.3258,150600.0
2006-03-02 14:10:00,34.81,34.85,34.8,34.85,152600.0,20.3258,20.3491,20.3199,20.3491,152600.0
2006-03-02 14:20:00,34.85,34.85,34.81,34.81,45100.0,20.3491,20.3491,20.3258,20.3258,45100.0
2006-03-02 14:30:00,34.82,34.85,34.81,34.84,67400.0,20.3316,20.3491,20.3258,20.3433,67400.0
2006-03-02 14:40:00,34.83,34.87,34.83,34.87,74400.0,20.3374,20.3608,20.3374,20.3608,74400.0
2006-03-02 14:50:00,34.87,34.88,34.85,34.87,59500.0,20.3608,20.3666,20.3491,20.3608,59500.0
2006-03-02 15:00:00,34.86,34.91,34.85,34.87,72500.0,20.355,20.3842,20.3491,20.3608,72500.0
2006-03-02 15:10:00,34.86,34.93,34.86,34.93,115400.0,20.355,20.3958,20.355,20.3958,115400.0
2006-03-02 15:20:00,34.92,34.95,34.91,34.91,173100.0,20.39,20.4075,20.3842,20.3842,173100.0
2006-03-02 15:30:00,34.91,34.97,34.9,34.95,115800.0,20.3842,20.4192,20.3783,20.4075,115800.0
2006-03-02 15:40:00,34.94,34.99,34.93,34.95,189300.0,20.4017,20.4309,20.3958,20.4075,189300.0
2006-03-02 15:50:00,34.96,34.97,34.92,34.92,159600.0,20.4134,20.4192,20.39,20.39,159600.0
2006-03-03 09:30:00,34.75,34.82,34.71,34.82,232000.0,20.2907,20.3316,20.2674,20.3316,232000.0
2006-03-03 09:40:00,34.82,34.84,34.7,34.76,279100.0,20.3316,20.3433,20.2615,20.2966,279100.0
2006-03-03 09:50:00,34.76,34.77,34.73,34.73,161800.0,20.2966,20.3024,20.2791,20.2791,161800.0
2006-03-03 10:00:00,34.73,34.74,34.66,34.7,231600.0,20.2791,20.2849,20.2382,20.2615,231600.0
2006-03-03 10:10:00,34.7,34.71,34.65,34.67,79900.0,20.2615,20.2674,20.2323,20.244,79900.0
2006-03-03 10:20:00,34.66,34.74,34.64,34.71,162500.0,20.2382,20.2849,20.2265,20.2674,162500.0
2006-03-03 10:30:00,34.71,34.74,34.66,34.69,121700.0,20.2674,20.2849,20.2382,20.2557,121700.0
2006-03-03 10:40:00,34.7,34.76,34.68,34.76,166000.0,20.2615,20.2966,20.2499,20.2966,166000.0
2006-03-03 10:50:00,34.75,34.78,34.7,34.74,98300.0,20.2907,20.3082,20.2615,20.2849,98300.0
2006-03-03 11:00:00,34.73,34.81,34.72,34.75,81000.0,20.2791,20.3258,20.2732,20.2907,81000.0
2006-03-03 11:10:00,34.75,34.78,34.71,34.71,119700.0,20.2907,20.3082,20.2674,20.2674,119700.0
2006-03-03 11:20:00,34.72,34.75,34.7,34.7,78600.0,20.2732,20.2907,20.2615,20.2615,78600.0
2006-03-03 11:30:00,34.7,34.75,34.68,34.75,94600.0,20.2615,20.2907,20.2499,20.2907,94600.0
2006-03-03 11:40:00,34.75,34.77,34.74,34.75,151400.0,20.2907,20.3024,20.2849,20.2907,151400.0
2006-03-03 11:50:00,34.76,34.8,34.75,34.78,152300.0,20.2966,20.3199,20.2907,20.3082,152300.0
2006-03-03 12:00:00,34.77,34.81,34.77,34.79,100900.0,20.3024,20.3258,20.3024,20.3141,100900.0
2006-03-03 12:10:00,34.8,34.81,34.75,34.8,107800.0,20.3199,20.3258,20.2907,20.3199,107800.0
2006-03-03 12:20:00,34.79,34.87,34.79,34.83,137900.0,20.3141,20.3608,20.3141,20.3374,137900.0
2006-03-03 12:30:00,34.83,34.87,34.8,34.84,117400.0,20.3374,20.3608,20.3199,20.3433,117400.0
2006-03-03 12:40:00,34.84,34.93,34.84,34.9,204300.0,20.3433,20.3958,20.3433,20.3783,204300.0
2006-03-03 12:50:00,34.9,34.92,34.87,34.88,41200.0,20.3783,20.39,20.3608,20.3666,41200.0
2006-03-03 13:00:00,34.88,34.91,34.88,34.89,36400.0,20.3666,20.3842,20.3666,20.3725,36400.0
2006-03-03 13:10:00,34.89,34.91,34.88,34.89,49500.0,20.3725,20.3842,20.3666,20.3725,49500.0
2006-03-03 13:20:00,34.89,34.93,34.88,34.91,107600.0,20.3725,20.3958,20.3666,20.3842,107600.0
2006-03-03 13:30:00,34.91,34.95,34.89,34.89,89200.0,20.3842,20.4075,20.3725,20.3725,89200.0
2006-03-03 13:40:00,34.89,34.95,34.88,34.95,124200.0,20.3725,20.4075,20.3666,20.4075,124200.0
2006-03-03 13:50:00,34.95,35.0,34.93,34.97,138600.0,20.4075,20.4367,20.3958,20.4192,138600.0
2006-03-03 14:00:00,34.98,35.0,34.96,34.97,59600.0,20.425,20.4367,20.4134,20.4192,59600.0
2006-03-03 14:10:00,34.98,34.99,34.95,34.99,55600.0,20.425,20.4309,20.4075,20.4309,55600.0
2006-03-03 14:20:00,34.99,34.99,34.95,34.96,70600.0,20.4309,20.4309,20.4075,20.4134,70600.0
2006-03-03 14:30:00,34.95,35.05,34.94,35.05,186900.0,20.4075,20.4659,20.4017,20.4659,186900.0
2006-03-03 14:40:00,35.05,35.06,35.02,35.05,68800.0,20.4659,20.4717,20.4484,20.4659,68800.0
2006-03-03 14:50:00,35.05,35.06,35.03,35.06,61800.0,20.4659,20.4717,20.4542,20.4717,61800.0
2006-03-03 15:00:00,35.05,35.05,34.9,34.92,131500.0,20.4659,20.4659,20.3783,20.39,131500.0
2006-03-03 15:10:00,34.93,34.97,34.8,34.85,98300.0,20.3958,20.4192,20.3199,20.3491,98300.0
2006-03-03 15:20:00,34.85,34.91,34.82,34.9,89900.0,20.3491,20.3842,20.3316,20.3783,89900.0
2006-03-03 15:30:00,34.91,34.92,34.86,34.89,130100.0,20.3842,20.39,20.355,20.3725,130100.0
2006-03-03 15:40:00,34.9,34.92,34.82,34.87,199700.0,20.3783,20.39,20.3316,20.3608,199700.0
2006-03-03 15:50:00,34.87,34.9,34.8,34.82,321000.0,20.3608,20.3783,20.3199,20.3316,321000.0
2006-03-06 09:30:00,34.61,34.71,34.59,34.63,258900.0,20.209,20.2674,20.1973,20.2207,258900.0
2006-03-06 09:40:00,34.63,34.67,34.57,34.65,214700.0,20.2207,20.244,20.1856,20.2323,214700.0
2006-03-06 09:50:00,34.65,34.75,34.63,34.73,54800.0,20.2323,20.2907,20.2207,20.2791,54800.0
2006-03-06 10:00:00,34.73,34.86,34.72,34.78,103200.0,20.2791,20.355,20.2732,20.3082,103200.0
2006-03-06 10:10:00,34.79,34.96,34.79,34.91,66500.0,20.3141,20.4134,20.3141,20.3842,66500.0
2006-03-06 10:20:00,34.92,34.92,34.88,34.89,56100.0,20.39,20.39,20.3666,20.3725,56100.0
2006-03-06 10:30:00,34.89,34.9,34.86,34.86,70900.0,20.3725,20.3783,20.355,20.355,70900.0
2006-03-06 10:40:00,34.87,34.95,34.87,34.92,89300.0,20.3608,20.4075,20.3608,20.39,89300.0
2006-03-06 10:50:00,34.93,34.95,34.88,34.91,122300.0,20.3958,20.4075,20.3666,20.3842,122300.0
2006-03-06 11:00:00,34.9,34.91,34.87,34.88,142500.0,20.3783,20.3842,20.3608,20.3666,142500.0
2006-03-06 11:10:00,34.89,34.9,34.86,34.87,58500.0,20.3725,20.3783,20.355,20.3608,58500.0
2006-03-06 11:20:00,34.87,34.88,34.84,34.84,83600.0,20.3608,20.3666,20.3433,20.3433,83600.0
2006-03-06 11:30:00,34.84,34.85,34.82,34.83,58000.0,20.3433,20.3491,20.3316,20.3374,58000.0
2006-03-06 11:40:00,34.82,34.83,34.81,34.82,58200.0,20.3316,20.3374,20.3258,20.3316,58200.0
2006-03-06 11:50:00,34.82,34.86,34.81,34.84,40900.0,20.3316,20.355,20.3258,20.3433,40900.0
2006-03-06 12:00:00,34.84,34.88,34.84,34.87,34600.0,20.3433,20.3666,20.3433,20.3608,34600.0
2006-03-06 12:10:00,34.86,34.9,34.86,34.9,35400.0,20.355,20.3783,20.355,20.3783,35400.0
2006-03-06 12:20:00,34.89,34.9,34.88,34.9,38300.0,20.3725,20.3783,20.3666,20.3783,38300.0
2006-03-06 12:30:00,34.89,34.9,34.87,34.88,53100.0,20.3725,20.3783,20.3608,20.3666,53100.0
2006-03-06 12:40:00,34.88,34.89,34.87,34.87,52300.0,20.3666,20.3725,20.3608,20.3608,52300.0
2006-03-06 12:50:00,34.87,34.91,34.87,34.88,70800.0,20.3608,20.3842,20.3608,20.3666,70800.0
2006-03-06 13:00:00,34.89,34.93,34.88,34.9,99300.0,20.3725,20.3958,20.3666,20.3783,99300.0
2006-03-06 13:10:00,34.9,34.94,34.89,34.89,73000.0,20.3783,20.4017,20.3725,20.3725,73000.0
2006-03-06 13:20:00,34.9,34.9,34.85,34.85,67500.0,20.3783,20.3783,20.3491,20.3491,67500.0
2006-03-06 13:30:00,34.86,34.86,34.69,34.69,135300.0,20.355,20.355,20.2557,20.2557,135300.0
2006-03-06 13:40:00,34.69,34.73,34.65,34.72,108500.0,20.2557,20.2791,20.2323,20.2732,108500.0
2006-03-06 13:50:00,34.72,34.75,34.71,34.74,62300.0,20.2732,20.2907,20.2674,20.2849,62300.0
2006-03-06 14:00:00,34.74,34.74,34.63,34.64,157100.0,20.2849,20.2849,20.2207,20.2265,157100.0
2006-03-06 14:10:00,34.64,34.71,34.63,34.7,61200.0,20.2265,20.2674,20.2207,20.2615,61200.0
2006-03-06 14:20:00,34.69,34.69,34.61,34.64,95000.0,20.2557,20.2557,20.209,20.2265,95000.0
2006-03-06 14:30:00,34.63,34.72,34.63,34.71,78800.0,20.2207,20.2732,20.2207,20.2674,78800.0
2006-03-06 14:40:00,34.7,34.72,34.68,34.72,321800.0,20.2615,20.2732,20.2499,20.2732,321800.0
2006-03-06 14:50:00,34.71,34.71,34.65,34.68,79500.0,20.2674,20.2674,20.2323,20.2499,79500.0
2006-03-06 15:00:00,34.68,34.7,34.67,34.67,121800.0,20.2499,20.2615,20.244,20.244,121800.0
2006-03-06 15:10:00,34.68,34.72,34.65,34.71,88600.0,20.2499,20.2732,20.2323,20.2674,88600.0
2006-03-06 15:20:00,34.71,34.72,34.69,34.69,128300.0,20.2674,20.2732,20.2557,20.2557,128300.0
2006-03-06 15:30:00,34.69,34.69,34.65,34.65,77100.0,20.2557,20.2557,20.2323,20.2323,77100.0
2006-03-06 15:40:00,34.65,34.69,34.65,34.68,164400.0,20.2323,20.2557,20.2323,20.2499,164400.0
2006-03-06 15:50:00,34.67,34.68,34.6,34.67,257400.0,20.244,20.2499,20.2031,20.244,257400.0
2006-03-07 09:30:00,34.55,34.7,34.52,34.58,194000.0,20.1739,20.2615,20.1564,20.1915,194000.0
2006-03-07 09:40:00,34.58,34.6,34.45,34.47,175200.0,20.1915,20.2031,20.1156,20.1272,175200.0
2006-03-07 09:50:00,34.45,34.54,34.43,34.49,225900.0,20.1156,20.1681,20.1039,20.1389,225900.0
2006-03-07 10:00:00,34.48,34.69,34.48,34.66,328700.0,20.1331,20.2557,20.1331,20.2382,328700.0
2006-03-07 10:10:00,34.66,34.7,34.61,34.7,99500.0,20.2382,20.2615,20.209,20.2615,99500.0
2006-03-07 10:20:00,34.71,34.73,34.62,34.66,121400.0,20.2674,20.2791,20.2148,20.2382,121400.0
2006-03-07 10:30:00,34.67,34.69,34.62,34.64,196400.0,20.244,20.2557,20.2148,20.2265,196400.0
2006-03-07 10:40:00,34.64,34.65,34.61,34.63,101400.0,20.2265,20.2323,20.209,20.2207,101400.0
2006-03-07 10:50:00,34.63,34.68,34.59,34.6,167500.0,20.2207,20.2499,20.1973,20.2031,167500.0
2006-03-07 11:00:00,34.6,34.68,34.59,34.67,129400.0,20.2031,20.2499,20.1973,20.244,129400.0
2006-03-07 11:10:00,34.68,34.74,34.66,34.69,153400.0,20.2499,20.2849,20.2382,20.2557,153400.0
2006-03-07 11:20:00,34.7,34.74,34.67,34.71,118200.0,20.2615,20.2849,20.244,20.2674,118200.0
2006-03-07 11:30:00,34.7,34.78,34.69,34.78,130900.0,20.2615,20.3082,20.2557,20.3082,130900.0
2006-03-07 11:40:00,34.78,34.78,34.66,34.69,151000.0,20.3082,20.3082,20.2382,20.2557,151000.0
2006-03-07 11:50:00,34.7,34.71,34.65,34.66,74100.0,20.2615,20.2674,20.2323,20.2382,74100.0
2006-03-07 12:00:00,34.68,34.72,34.65,34.65,91200.0,20.2499,20.2732,20.2323,20.2323,91200.0
2006-03-07 12:10:00,34.64,34.66,34.62,34.62,148600.0,20.2265,20.2382,20.2148,20.2148,148600.0
2006-03-07 12:20:00,34.59,34.61,34.55,34.6,109900.0,20.1973,20.209,20.1739,20.2031,109900.0
2006-03-07 12:30:00,34.58,34.62,34.58,34.6,117500.0,20.1915,20.2148,20.1915,20.2031,117500.0
2006-03-07 12:40:00,34.6,34.63,34.57,34.58,86100.0,20.2031,20.2207,20.1856,20.1915,86100.0
2006-03-07 12:50:00,34.57,34.62,34.54,34.58,257500.0,20.1856,20.2148,20.1681,20.1915,257500.0
2006-03-07 13:00:00,34.58,34.62,34.52,34.56,321200.0,20.1915,20.2148,20.1564,20.1798,321200.0
2006-03-07 13:10:00,34.56,34.56,34.5,34.54,162200.0,20.1798,20.1798,20.1448,20.1681,162200.0
2006-03-07 13:20:00,34.55,34.59,34.54,34.57,306700.0,20.1739,20.1973,20.1681,20.1856,306700.0
2006-03-07 13:30:00,34.57,34.61,34.56,34.59,271700.0,20.1856,20.209,20.1798,20.1973,271700.0
2006-03-07 13:40:00,34.58,34.59,34.55,34.57,181700.0,20.1915,20.1973,20.1739,20.1856,181700.0
2006-03-07 13:50:00,34.57,34.57,34.55,34.57,187300.0,20.1856,20.1856,20.1739,20.1856,187300.0
2006-03-07 14:00:00,34.56,34.57,34.52,34.54,359200.0,20.1798,20.1856,20.1564,20.1681,359200.0
2006-03-07 14:10:00,34.54,34.55,34.52,34.54,179300.0,20.1681,20.1739,20.1564,20.1681,179300.0
2006-03-07 14:20:00,34.54,34.54,34.43,34.47,164600.0,20.1681,20.1681,20.1039,20.1272,164600.0
2006-03-07 14:30:00,34.46,34.53,34.45,34.51,187500.0,20.1214,20.1623,20.1156,20.1506,187500.0
2006-03-07 14:40:00,34.51,34.52,34.46,34.5,119700.0,20.1506,20.1564,20.1214,20.1448,119700.0
2006-03-07 14:50:00,34.5,34.58,34.48,34.52,189300.0,20.1448,20.1915,20.1331,20.1564,189300.0
2006-03-07 15:00:00,34.53,34.59,34.52,34.59,229200.0,20.1623,20.1973,20.1564,20.1973,229200.0
2006-03-07 15:10:00,34.59,34.61,34.56,34.58,216800.0,20.1973,20.209,20.1798,20.1915,216800.0
2006-03-07 15:20:00,34.57,34.6,34.56,34.6,100300.0,20.1856,20.2031,20.1798,20.2031,100300.0
2006-03-07 15:30:00,34.6,34.64,34.58,34.64,259100.0,20.2031,20.2265,20.1915,20.2265,259100.0
2006-03-07 15:40:00,34.64,34.64,34.59,34.61,218500.0,20.2265,20.2265,20.1973,20.209,218500.0
2006-03-07 15:50:00,34.6,34.64,34.59,34.64,565300.0,20.2031,20.2265,20.1973,20.2265,565300.0
2006-03-08 09:30:00,34.67,34.85,34.65,34.72,381400.0,20.244,20.3491,20.2323,20.2732,381400.0
2006-03-08 09:40:00,34.67,34.8,34.67,34.78,242200.0,20.244,20.3199,20.244,20.3082,242200.0
2006-03-08 09:50:00,34.78,34.81,34.75,34.8,141300.0,20.3082,20.3258,20.2907,20.3199,141300.0
2006-03-08 10:00:00,34.8,34.9,34.8,34.82,385500.0,20.3199,20.3783,20.3199,20.3316,385500.0
2006-03-08 10:10:00,34.82,34.83,34.67,34.68,129900.0,20.3316,20.3374,20.244,20.2499,129900.0
2006-03-08 10:20:00,34.67,34.82,34.65,34.79,143800.0,20.244,20.3316,20.2323,20.3141,143800.0
2006-03-08 10:30:00,34.8,34.85,34.78,34.84,215300.0,20.3199,20.3491,20.3082,20.3433,215300.0
2006-03-08 10:40:00,34.84,34.88,34.79,34.82,184200.0,20.3433,20.3666,20.3141,20.3316,184200.0
2006-03-08 10:50:00,34.82,34.83,34.8,34.83,146500.0,20.3316,20.3374,20.3199,20.3374,146500.0
2006-03-08 11:00:00,34.83,34.85,34.75,34.76,301200.0,20.3374,20.3491,20.2907,20.2966,301200.0
2006-03-08 11:10:00,34.75,34.8,34.74,34.8,117500.0,20.2907,20.3199,20.2849,20.3199,117500.0
2006-03-08 11:20:00,34.79,34.8,34.78,34.79,59700.0,20.3141,20.3199,20.3082,20.3141,59700.0
2006-03-08 11:30:00,34.79,34.8,34.77,34.79,114100.0,20.3141,20.3199,20.3024,20.3141,114100.0
2006-03-08 11:40:00,34.79,34.8,34.76,34.78,118600.0,20.3141,20.3199,20.2966,20.3082,118600.0
2006-03-08 11:50:00,34.78,34.79,34.71,34.73,107300.0,20.3082,20.3141,20.2674,20.2791,107300.0
2006-03-08 12:00:00,34.73,34.76,34.71,34.75,156100.0,20.2791,20.2966,20.2674,20.2907,156100.0
2006-03-08 12:10:00,34.75,34.77,34.72,34.77,103400.0,20.2907,20.3024,20.2732,20.3024,103400.0
2006-03-08 12:20:00,34.77,34.77,34.72,34.74,200300.0,20.3024,20.3024,20.2732,20.2849,200300.0
2006-03-08 12:30:00,34.74,34.76,34.72,34.74,204700.0,20.2849,20.2966,20.2732,20.2849,204700.0
2006-03-08 12:40:00,34.74,34.79,34.74,34.78,83700.0,20.2849,20.3141,20.2849,20.3082,83700.0
2006-03-08 12:50:00,34.78,34.8,34.76,34.79,131500.0,20.3082,20.3199,20.2966,20.3141,131500.0
2006-03-08 13:00:00,34.78,34.78,34.75,34.77,125600.0,20.3082,20.3082,20.2907,20.3024,125600.0
2006-03-08 13:10:00,34.77,34.8,34.77,34.78,53200.0,20.3024,20.3199,20.3024,20.3082,53200.0
2006-03-08 13:20:00,34.79,34.79,34.75,34.78,63700.0,20.3141,20.3141,20.2907,20.3082,63700.0
2006-03-08 13:30:00,34.78,34.78,34.74,34.76,99300.0,20.3082,20.3082,20.2849,20.2966,99300.0
2006-03-08 13:40:00,34.75,34.79,34.74,34.79,113000.0,20.2907,20.3141,20.2849,20.3141,113000.0
2006-03-08 13:50:00,34.79,34.81,34.78,34.78,57900.0,20.3141,20.3258,20.3082,20.3082,57900.0
2006-03-08 14:00:00,34.78,34.8,34.76,34.8,77000.0,20.3082,20.3199,20.2966,20.3199,77000.0
2006-03-08 14:10:00,34.8,34.82,34.77,34.78,144800.0,20.3199,20.3316,20.3024,20.3082,144800.0
2006-03-08 14:20:00,34.78,34.78,34.74,34.77,60100.0,20.3082,20.3082,20.2849,20.3024,60100.0
2006-03-08 14:30:00,34.77,34.83,34.77,34.8,145100.0,20.3024,20.3374,20.3024,20.3199,145100.0
2006-03-08 14:40:00,34.8,34.9,34.8,34.85,204600.0,20.3199,20.3783,20.3199,20.3491,204600.0
2006-03-08 14:50:00,34.86,34.86,34.73,34.76,189100.0,20.355,20.355,20.2791,20.2966,189100.0
2006-03-08 15:00:00,34.76,34.79,34.75,34.77,84200.0,20.2966,20.3141,20.2907,20.3024,84200.0
2006-03-08 15:10:00,34.77,34.77,34.68,34.68,151900.0,20.3024,20.3024,20.2499,20.2499,151900.0
2006-03-08 15:20:00,34.69,34.74,34.68,34.7,206100.0,20.2557,20.2849,20.2499,20.2615,206100.0
2006-03-08 15:30:00,34.72,34.73,34.69,34.69,132800.0,20.2732,20.2791,20.2557,20.2557,132800.0
2006-03-08 15:40:00,34.7,34.75,34.67,34.67,281500.0,20.2615,20.2907,20.244,20.244,281500.0
2006-03-08 15:50:00,34.67,34.71,34.66,34.7,396400.0,20.244,20.2674,20.2382,20.2615,396400.0
2006-03-09 09:30:00,34.62,34.7,34.55,34.7,161300.0,20.2148,20.2615,20.1739,20.2615,161300.0
2006-03-09 09:40:00,34.69,34.73,34.58,34.62,225800.0,20.2557,20.2791,20.1915,20.2148,225800.0
2006-03-09 09:50:00,34.61,34.69,34.6,34.65,321400.0,20.209,20.2557,20.2031,20.2323,321400.0
2006-03-09 10:00:00,34.65,34.66,34.59,34.64,84400.0,20.2323,20.2382,20.1973,20.2265,84400.0
2006-03-09 10:10:00,34.62,34.63,34.6,34.61,54000.0,20.2148,20.2207,20.2031,20.209,54000.0
2006-03-09 10:20:00,34.61,34.65,34.55,34.6,103000.0,20.209,20.2323,20.1739,20.2031,103000.0
2006-03-09 10:30:00,34.61,34.7,34.6,34.64,103800.0,20.209,20.2615,20.2031,20.2265,103800.0
2006-03-09 10:40:00,34.65,34.66,34.61,34.63,91300.0,20.2323,20.2382,20.209,20.2207,91300.0
2006-03-09 10:50:00,34.61,34.62,34.59,34.6,63700.0,20.209,20.2148,20.1973,20.2031,63700.0
2006-03-09 11:00:00,34.6,34.61,34.57,34.59,153400.0,20.2031,20.209,20.1856,20.1973,153400.0
2006-03-09 11:10:00,34.59,34.6,34.55,34.55,69200.0,20.1973,20.2031,20.1739,20.1739,69200.0
2006-03-09 11:20:00,34.55,34.59,34.53,34.58,73000.0,20.1739,20.1973,20.1623,20.1915,73000.0
2006-03-09 11:30:00,34.58,34.61,34.57,34.61,75200.0,20.1915,20.209,20.1856,20.209,75200.0
2006-03-09 11:40:00,34.61,34.64,34.59,34.6,102400.0,20.209,20.2265,20.1973,20.2031,102400.0
2006-03-09 11:50:00,34.6,34.61,34.56,34.57,94600.0,20.2031,20.209,20.1798,20.1856,94600.0
2006-03-09 12:00:00,34.58,34.59,34.53,34.53,125600.0,20.1915,20.1973,20.1623,20.1623,125600.0
2006-03-09 12:10:00,34.53,34.54,34.5,34.52,97300.0,20.1623,20.1681,20.1448,20.1564,97300.0
2006-03-09 12:20:00,34.53,34.58,34.53,34.56,60900.0,20.1623,20.1915,20.1623,20.1798,60900.0
2006-03-09 12:30:00,34.56,34.57,34.51,34.52,92700.0,20.1798,20.1856,20.1506,20.1564,92700.0
2006-03-09 12:40:00,34.52,34.56,34.51,34.55,77100.0,20.1564,20.1798,20.1506,20.1739,77100.0
2006-03-09 12:50:00,34.56,34.59,34.55,34.55,40600.0,20.1798,20.1973,20.1739,20.1739,40600.0
2006-03-09 13:00:00,34.55,34.56,34.53,34.55,45700.0,20.1739,20.1798,20.1623,20.1739,45700.0
2006-03-09 13:10:00,34.55,34.55,34.48,34.49,335200.0,20.1739,20.1739,20.1331,20.1389,335200.0
2006-03-09 13:20:00,34.49,34.49,34.45,34.49,65000.0,20.1389,20.1389,20.1156,20.1389,65000.0
2006-03-09 13:30:00,34.49,34.5,34.46,34.48,72800.0,20.1389,20.1448,20.1214,20.1331,72800.0
2006-03-09 13:40:00,34.48,34.5,34.46,34.46,340900.0,20.1331,20.1448,20.1214,20.1214,340900.0
2006-03-09 13:50:00,34.46,34.46,34.39,34.41,95200.0,20.1214,20.1214,20.0805,20.0922,95200.0
2006-03-09 14:00:00,34.4,34.44,34.39,34.44,286100.0,20.0864,20.1097,20.0805,20.1097,286100.0
2006-03-09 14:10:00,34.43,34.48,34.41,34.45,143900.0,20.1039,20.1331,20.0922,20.1156,143900.0
2006-03-09 14:20:00,34.46,34.46,34.44,34.46,71200.0,20.1214,20.1214,20.1097,20.1214,71200.0
2006-03-09 14:30:00,34.46,34.51,34.45,34.48,61700.0,20.1214,20.1506,20.1156,20.1331,61700.0
2006-03-09 14:40:00,34.49,34.51,34.44,34.44,50300.0,20.1389,20.1506,20.1097,20.1097,50300.0
2006-03-09 14:50:00,34.45,34.47,34.44,34.47,116400.0,20.1156,20.1272,20.1097,20.1272,116400.0
2006-03-09 15:00:00,34.47,34.54,34.45,34.45,65900.0,20.1272,20.1681,20.1156,20.1156,65900.0
2006-03-09 15:10:00,34.46,34.53,34.45,34.52,106700.0,20.1214,20.1623,20.1156,20.1564,106700.0
2006-03-09 15:20:00,34.53,34.54,34.51,34.51,119700.0,20.1623,20.1681,20.1506,20.1506,119700.0
2006-03-09 15:30:00,34.51,34.56,34.5,34.55,96500.0,20.1506,20.1798,20.1448,20.1739,96500.0
2006-03-09 15:40:00,34.56,34.6,34.54,34.6,185000.0,20.1798,20.2031,20.1681,20.2031,185000.0
2006-03-09 15:50:00,34.61,34.61,34.53,34.55,338400.0,20.209,20.209,20.1623,20.1739,338400.0
2006-03-10 09:30:00,34.6,34.7,34.56,34.58,144700.0,20.2031,20.2615,20.1798,20.1915,144700.0
2006-03-10 09:40:00,34.58,34.67,34.56,34.64,108700.0,20.1915,20.244,20.1798,20.2265,108700.0
2006-03-10 09:50:00,34.64,34.69,34.62,34.64,68100.0,20.2265,20.2557,20.2148,20.2265,68100.0
2006-03-10 10:00:00,34.64,34.65,34.56,34.64,80100.0,20.2265,20.2323,20.1798,20.2265,80100.0
2006-03-10 10:10:00,34.64,34.65,34.61,34.63,98300.0,20.2265,20.2323,20.209,20.2207,98300.0
2006-03-10 10:20:00,34.63,34.67,34.62,34.64,73400.0,20.2207,20.244,20.2148,20.2265,73400.0
2006-03-10 10:30:00,34.64,34.72,34.63,34.7,75300.0,20.2265,20.2732,20.2207,20.2615,75300.0
2006-03-10 10:40:00,34.7,34.81,34.69,34.76,130300.0,20.2615,20.3258,20.2557,20.2966,130300.0
2006-03-10 10:50:00,34.76,34.84,34.75,34.82,83900.0,20.2966,20.3433,20.2907,20.3316,83900.0
2006-03-10 11:00:00,34.82,34.84,34.78,34.8,53600.0,20.3316,20.3433,20.3082,20.3199,53600.0
2006-03-10 11:10:00,34.78,34.86,34.77,34.84,83300.0,20.3082,20.355,20.3024,20.3433,83300.0
2006-03-10 11:20:00,34.84,34.96,34.83,34.92,151000.0,20.3433,20.4134,20.3374,20.39,151000.0
2006-03-10 11:30:00,34.92,34.93,34.89,34.92,107300.0,20.39,20.3958,20.3725,20.39,107300.0
2006-03-10 11:40:00,34.93,35.0,34.93,34.97,142100.0,20.3958,20.4367,20.3958,20.4192,142100.0
2006-03-10 11:50:00,34.97,35.0,34.95,34.98,95700.0,20.4192,20.4367,20.4075,20.425,95700.0
2006-03-10 12:00:00,34.97,35.01,34.96,34.97,52300.0,20.4192,20.4425,20.4134,20.4192,52300.0
2006-03-10 12:10:00,34.97,34.97,34.84,34.87,93100.0,20.4192,20.4192,20.3433,20.3608,93100.0
2006-03-10 12:20:00,34.87,34.87,34.84,34.84,111900.0,20.3608,20.3608,20.3433,20.3433,111900.0
2006-03-10 12:30:00,34.84,34.88,34.84,34.86,107600.0,20.3433,20.3666,20.3433,20.355,107600.0
2006-03-10 12:40:00,34.86,34.88,34.82,34.83,124000.0,20.355,20.3666,20.3316,20.3374,124000.0
2006-03-10 12:50:00,34.82,34.83,34.8,34.81,83900.0,20.3316,20.3374,20.3199,20.3258,83900.0
2006-03-10 13:00:00,34.8,34.84,34.8,34.83,75100.0,20.3199,20.3433,20.3199,20.3374,75100.0
2006-03-10 13:10:00,34.82,34.83,34.78,34.78,37600.0,20.3316,20.3374,20.3082,20.3082,37600.0
2006-03-10 13:20:00,34.79,34.79,34.77,34.78,41500.0,20.3141,20.3141,20.3024,20.3082,41500.0
2006-03-10 13:30:00,34.78,34.81,34.71,34.8,82800.0,20.3082,20.3258,20.2674,20.3199,82800.0
2006-03-10 13:40:00,34.8,34.81,34.75,34.81,54100.0,20.3199,20.3258,20.2907,20.3258,54100.0
2006-03-10 13:50:00,34.8,34.8,34.77,34.77,67700.0,20.3199,20.3199,20.3024,20.3024,67700.0
2006-03-10 14:00:00,34.77,34.8,34.72,34.76,93400.0,20.3024,20.3199,20.2732,20.2966,93400.0
2006-03-10 14:10:00,34.77,34.79,34.76,34.79,32100.0,20.3024,20.3141,20.2966,20.3141,32100.0
2006-03-10 14:20:00,34.79,34.85,34.78,34.8,138400.0,20.3141,20.3491,20.3082,20.3199,138400.0
2006-03-10 14:30:00,34.8,34.81,34.73,34.74,105500.0,20.3199,20.3258,20.2791,20.2849,105500.0
2006-03-10 14:40:00,34.74,34.76,34.64,34.65,114000.0,20.2849,20.2966,20.2265,20.2323,114000.0
2006-03-10 14:50:00,34.65,34.66,34.59,34.6,137900.0,20.2323,20.2382,20.1973,20.2031,137900.0
2006-03-10 15:00:00,34.59,34.67,34.59,34.63,76700.0,20.1973,20.244,20.1973,20.2207,76700.0
2006-03-10 15:10:00,34.63,34.64,34.55,34.62,82500.0,20.2207,20.2265,20.1739,20.2148,82500.0
2006-03-10 15:20:00,34.63,34.68,34.62,34.68,63600.0,20.2207,20.2499,20.2148,20.2499,63600.0
2006-03-10 15:30:00,34.68,34.74,34.67,34.69,117500.0,20.2499,20.2849,20.244,20.2557,117500.0
2006-03-10 15:40:00,34.68,34.69,34.57,34.58,162600.0,20.2499,20.2557,20.1856,20.1915,162600.0
2006-03-10 15:50:00,34.57,34.67,34.54,34.66,291100.0,20.1856,20.244,20.1681,20.2382,291100.0
2006-03-13 09:30:00,34.53,34.7,34.46,34.55,255600.0,20.1623,20.2615,20.1214,20.1739,255600.0
2006-03-13 09:40:00,34.55,34.57,34.46,34.56,129200.0,20.1739,20.1856,20.1214,20.1798,129200.0
2006-03-13 09:50:00,34.56,34.6,34.55,34.58,154600.0,20.1798,20.2031,20.1739,20.1915,154600.0
2006-03-13 10:00:00,34.58,34.62,34.55,34.59,135800.0,20.1915,20.2148,20.1739,20.1973,135800.0
2006-03-13 10:10:00,34.59,34.61,34.52,34.55,133700.0,20.1973,20.209,20.1564,20.1739,133700.0
2006-03-13 10:20:00,34.56,34.57,34.44,34.44,146000.0,20.1798,20.1856,20.1097,20.1097,146000.0
2006-03-13 10:30:00,34.45,34.49,34.35,34.35,109400.0,20.1156,20.1389,20.0572,20.0572,109400.0
2006-03-13 10:40:00,34.35,34.4,34.34,34.37,104800.0,20.0572,20.0864,20.0513,20.0688,104800.0
2006-03-13 10:50:00,34.37,34.41,34.36,34.4,70500.0,20.0688,20.0922,20.063,20.0864,70500.0
2006-03-13 11:00:00,34.4,34.48,34.38,34.47,114400.0,20.0864,20.1331,20.0747,20.1272,114400.0
2006-03-13 11:10:00,34.46,34.53,34.46,34.52,108100.0,20.1214,20.1623,20.1214,20.1564,108100.0
2006-03-13 11:20:00,34.53,34.56,34.49,34.54,69300.0,20.1623,20.1798,20.1389,20.1681,69300.0
2006-03-13 11:30:00,34.55,34.62,34.53,34.58,84800.0,20.1739,20.2148,20.1623,20.1915,84800.0
2006-03-13 11:40:00,34.58,34.6,34.55,34.6,68500.0,20.1915,20.2031,20.1739,20.2031,68500.0
2006-03-13 11:50:00,34.59,34.62,34.55,34.6,66900.0,20.1973,20.2148,20.1739,20.2031,66900.0
2006-03-13 12:00:00,34.6,34.64,34.58,34.63,97800.0,20.2031,20.2265,20.1915,20.2207,97800.0
2006-03-13 12:10:00,34.63,34.63,34.61,34.61,43600.0,20.2207,20.2207,20.209,20.209,43600.0
2006-03-13 12:20:00,34.61,34.63,34.58,34.58,91500.0,20.209,20.2207,20.1915,20.1915,91500.0
2006-03-13 12:30:00,34.59,34.59,34.54,34.55,82200.0,20.1973,20.1973,20.1681,20.1739,82200.0
2006-03-13 12:40:00,34.56,34.6,34.54,34.57,43800.0,20.1798,20.2031,20.1681,20.1856,43800.0
2006-03-13 12:50:00,34.56,34.58,34.55,34.57,50300.0,20.1798,20.1915,20.1739,20.1856,50300.0
2006-03-13 13:00:00,34.58,34.58,34.54,34.55,46400.0,20.1915,20.1915,20.1681,20.1739,46400.0
2006-03-13 13:10:00,34.56,34.57,34.48,34.5,51700.0,20.1798,20.1856,20.1331,20.1448,51700.0
2006-03-13 13:20:00,34.5,34.51,34.47,34.5,68000.0,20.1448,20.1506,20.1272,20.1448,68000.0
2006-03-13 13:30:00,34.5,34.52,34.46,34.48,399600.0,20.1448,20.1564,20.1214,20.1331,399600.0
2006-03-13 13:40:00,34.49,34.49,34.45,34.46,90000.0,20.1389,20.1389,20.1156,20.1214,90000.0
2006-03-13 13:50:00,34.46,34.46,34.37,34.39,105700.0,20.1214,20.1214,20.0688,20.0805,105700.0
2006-03-13 14:00:00,34.4,34.45,34.37,34.39,187100.0,20.0864,20.1156,20.0688,20.0805,187100.0
2006-03-13 14:10:00,34.38,34.38,34.34,34.36,74600.0,20.0747,20.0747,20.0513,20.063,74600.0
2006-03-13 14:20:00,34.36,34.37,34.32,34.32,53600.0,20.063,20.0688,20.0397,20.0397,53600.0
2006-03-13 14:30:00,34.32,34.35,34.31,34.32,80200.0,20.0397,20.0572,20.0338,20.0397,80200.0
2006-03-13 14:40:00,34.32,34.34,34.16,34.18,210300.0,20.0397,20.0513,19.9462,19.9579,210300.0
2006-03-13 14:50:00,34.17,34.24,34.11,34.22,198500.0,19.9521,19.9929,19.917,19.9813,198500.0
2006-03-13 15:00:00,34.22,34.31,34.18,34.19,240200.0,19.9813,20.0338,19.9579,19.9637,240200.0
2006-03-13 15:10:00,34.18,34.27,34.11,34.25,605900.0,19.9579,20.0105,19.917,19.9988,605900.0
2006-03-13 15:20:00,34.25,34.3,34.21,34.24,261300.0,19.9988,20.028,19.9754,19.9929,261300.0
2006-03-13 15:30:00,34.24,34.3,34.24,34.28,342800.0,19.9929,20.028,19.9929,20.0163,342800.0
2006-03-13 15:40:00,34.28,34.3,34.23,34.24,305700.0,20.0163,20.028,19.9871,19.9929,305700.0
2006-03-13 15:50:00,34.24,34.32,34.23,34.32,457500.0,19.9929,20.0397,19.9871,20.0397,457500.0
2006-03-14 09:30:00,34.17,34.28,34.12,34.2,276300.0,19.9521,20.0163,19.9229,19.9696,276300.0
2006-03-14 09:40:00,34.19,34.28,34.17,34.25,159500.0,19.9637,20.0163,19.9521,19.9988,159500.0
2006-03-14 09:50:00,34.25,34.39,34.24,34.39,163900.0,19.9988,20.0805,19.9929,20.0805,163900.0
2006-03-14 10:00:00,34.38,34.41,34.32,34.33,135300.0,20.0747,20.0922,20.0397,20.0455,135300.0
2006-03-14 10:10:00,34.33,34.33,34.29,34.3,104000.0,20.0455,20.0455,20.0221,20.028,104000.0
2006-03-14 10:20:00,34.3,34.3,34.26,34.26,136000.0,20.028,20.028,20.0046,20.0046,136000.0
2006-03-14 10:30:00,34.26,34.27,34.25,34.25,59900.0,20.0046,20.0105,19.9988,19.9988,59900.0
2006-03-14 10:40:00,34.25,34.3,34.24,34.3,133100.0,19.9988,20.028,19.9929,20.028,133100.0
2006-03-14 10:50:00,34.3,34.31,34.26,34.28,82200.0,20.028,20.0338,20.0046,20.0163,82200.0
2006-03-14 11:00:00,34.28,34.31,34.27,34.29,133200.0,20.0163,20.0338,20.0105,20.0221,133200.0
2006-03-14 11:10:00,34.3,34.32,34.29,34.31,95000.0,20.028,20.0397,20.0221,20.0338,95000.0
2006-03-14 11:20:00,34.32,34.32,34.25,34.28,92500.0,20.0397,20.0397,19.9988,20.0163,92500.0
2006-03-14 11:30:00,34.29,34.34,34.29,34.33,82400.0,20.0221,20.0513,20.0221,20.0455,82400.0
2006-03-14 11:40:00,34.33,34.33,34.26,34.27,65200.0,20.0455,20.0455,20.0046,20.0105,65200.0
2006-03-14 11:50:00,34.28,34.33,34.27,34.33,72700.0,20.0163,20.0455,20.0105,20.0455,72700.0
2006-03-14 12:00:00,34.33,34.33,34.29,34.29,68700.0,20.0455,20.0455,20.0221,20.0221,68700.0
2006-03-14 12:10:00,34.29,34.3,34.28,34.29,35500.0,20.0221,20.028,20.0163,20.0221,35500.0
2006-03-14 12:20:00,34.29,34.31,34.28,34.3,78800.0,20.0221,20.0338,20.0163,20.028,78800.0
2006-03-14 12:30:00,34.3,34.3,34.28,34.3,69600.0,20.028,20.028,20.0163,20.028,69600.0
2006-03-14 12:40:00,34.29,34.3,34.28,34.29,204800.0,20.0221,20.028,20.0163,20.0221,204800.0
2006-03-14 12:50:00,34.28,34.29,34.26,34.26,48000.0,20.0163,20.0221,20.0046,20.0046,48000.0
2006-03-14 13:00:00,34.27,34.28,34.26,34.26,117800.0,20.0105,20.0163,20.0046,20.0046,117800.0
2006-03-14 13:10:00,34.27,34.29,34.25,34.29,159300.0,20.0105,20.0221,19.9988,20.0221,159300.0
2006-03-14 13:20:00,34.29,34.29,34.26,34.27,160000.0,20.0221,20.0221,20.0046,20.0105,160000.0
2006-03-14 13:30:00,34.27,34.28,34.26,34.28,104500.0,20.0105,20.0163,20.0046,20.0163,104500.0
2006-03-14 13:40:00,34.28,34.28,34.26,34.27,102400.0,20.0163,20.0163,20.0046,20.0105,102400.0
2006-03-14 13:50:00,34.27,34.28,34.25,34.26,110800.0,20.0105,20.0163,19.9988,20.0046,110800.0
2006-03-14 14:00:00,34.27,34.28,34.25,34.27,95700.0,20.0105,20.0163,19.9988,20.0105,95700.0
2006-03-14 14:10:00,34.27,34.29,34.26,34.28,259400.0,20.0105,20.0221,20.0046,20.0163,259400.0
2006-03-14 14:20:00,34.28,34.29,34.27,34.28,226400.0,20.0163,20.0221,20.0105,20.0163,226400.0
2006-03-14 14:30:00,34.29,34.29,34.25,34.28,93200.0,20.0221,20.0221,19.9988,20.0163,93200.0
2006-03-14 14:40:00,34.28,34.28,34.27,34.28,182000.0,20.0163,20.0163,20.0105,20.0163,182000.0
2006-03-14 14:50:00,34.28,34.3,34.26,34.26,334600.0,20.0163,20.028,20.0046,20.0046,334600.0
2006-03-14 15:00:00,34.26,34.29,34.26,34.29,160300.0,20.0046,20.0221,20.0046,20.0221,160300.0
2006-03-14 15:10:00,34.28,34.3,34.26,34.27,288600.0,20.0163,20.028,20.0046,20.0105,288600.0
2006-03-14 15:20:00,34.27,34.29,34.26,34.28,85800.0,20.0105,20.0221,20.0046,20.0163,85800.0
2006-03-14 15:30:00,34.27,34.3,34.26,34.28,214800.0,20.0105,20.028,20.0046,20.0163,214800.0
2006-03-14 15:40:00,34.28,34.28,34.26,34.28,142200.0,20.0163,20.0163,20.0046,20.0163,142200.0
2006-03-14 15:50:00,34.27,34.3,34.26,34.26,222900.0,20.0105,20.028,20.0046,20.0046,222900.0
2006-03-15 09:30:00,34.21,34.37,34.19,34.36,199900.0,19.9754,20.0688,19.9637,20.063,199900.0
2006-03-15 09:40:00,34.36,34.4,34.28,34.32,126000.0,20.063,20.0864,20.0163,20.0397,126000.0
2006-03-15 09:50:00,34.32,34.33,34.27,34.3,182900.0,20.0397,20.0455,20.0105,20.028,182900.0
2006-03-15 10:00:00,34.3,34.33,34.27,34.27,99100.0,20.028,20.0455,20.0105,20.0105,99100.0
2006-03-15 10:10:00,34.27,34.29,34.26,34.28,54600.0,20.0105,20.0221,20.0046,20.0163,54600.0
2006-03-15 10:20:00,34.28,34.31,34.24,34.31,98700.0,20.0163,20.0338,19.9929,20.0338,98700.0
2006-03-15 10:30:00,34.31,34.4,34.31,34.4,54300.0,20.0338,20.0864,20.0338,20.0864,54300.0
2006-03-15 10:40:00,34.4,34.41,34.36,34.39,102100.0,20.0864,20.0922,20.063,20.0805,102100.0
2006-03-15 10:50:00,34.38,34.4,34.37,34.39,136100.0,20.0747,20.0864,20.0688,20.0805,136100.0
2006-03-15 11:00:00,34.4,34.48,34.4,34.47,84500.0,20.0864,20.1331,20.0864,20.1272,84500.0
2006-03-15 11:10:00,34.48,34.51,34.47,34.5,210600.0,20.1331,20.1506,20.1272,20.1448,210600.0
2006-03-15 11:20:00,34.5,34.54,34.49,34.52,80800.0,20.1448,20.1681,20.1389,20.1564,80800.0
2006-03-15 11:30:00,34.53,34.54,34.48,34.49,100700.0,20.1623,20.1681,20.1331,20.1389,100700.0
2006-03-15 11:40:00,34.49,34.57,34.49,34.54,102400.0,20.1389,20.1856,20.1389,20.1681,102400.0
2006-03-15 11:50:00,34.54,34.56,34.54,34.54,56600.0,20.1681,20.1798,20.1681,20.1681,56600.0
2006-03-15 12:00:00,34.54,34.54,34.5,34.51,31400.0,20.1681,20.1681,20.1448,20.1506,31400.0
2006-03-15 12:10:00,34.51,34.58,34.51,34.58,44200.0,20.1506,20.1915,20.1506,20.1915,44200.0
2006-03-15 12:20:00,34.57,34.61,34.57,34.6,227000.0,20.1856,20.209,20.1856,20.2031,227000.0
2006-03-15 12:30:00,34.61,34.63,34.6,34.61,196500.0,20.209,20.2207,20.2031,20.209,196500.0
2006-03-15 12:40:00,34.61,34.63,34.61,34.61,45000.0,20.209,20.2207,20.209,20.209,45000.0
2006-03-15 12:50:00,34.61,34.62,34.6,34.6,82800.0,20.209,20.2148,20.2031,20.2031,82800.0
2006-03-15 13:00:00,34.6,34.61,34.58,34.6,279100.0,20.2031,20.209,20.1915,20.2031,279100.0
2006-03-15 13:10:00,34.59,34.6,34.57,34.58,49400.0,20.1973,20.2031,20.1856,20.1915,49400.0
2006-03-15 13:20:00,34.59,34.6,34.59,34.6,142000.0,20.1973,20.2031,20.1973,20.2031,142000.0
2006-03-15 13:30:00,34.6,34.6,34.57,34.57,67700.0,20.2031,20.2031,20.1856,20.1856,67700.0
2006-03-15 13:40:00,34.57,34.59,34.55,34.58,122700.0,20.1856,20.1973,20.1739,20.1915,122700.0
2006-03-15 13:50:00,34.57,34.62,34.56,34.6,281700.0,20.1856,20.2148,20.1798,20.2031,281700.0
2006-03-15 14:00:00,34.61,34.65,34.59,34.65,119900.0,20.209,20.2323,20.1973,20.2323,119900.0
2006-03-15 14:10:00,34.65,34.8,34.65,34.8,125100.0,20.2323,20.3199,20.2323,20.3199,125100.0
2006-03-15 14:20:00,34.8,34.8,34.75,34.77,103700.0,20.3199,20.3199,20.2907,20.3024,103700.0
2006-03-15 14:30:00,34.76,34.77,34.7,34.7,78400.0,20.2966,20.3024,20.2615,20.2615,78400.0
2006-03-15 14:40:00,34.7,34.71,34.65,34.65,125900.0,20.2615,20.2674,20.2323,20.2323,125900.0
2006-03-15 14:50:00,34.65,34.68,34.64,34.66,65800.0,20.2323,20.2499,20.2265,20.2382,65800.0
2006-03-15 15:00:00,34.68,34.69,34.62,34.63,208900.0,20.2499,20.2557,20.2148,20.2207,208900.0
2006-03-15 15:10:00,34.63,34.67,34.63,34.66,96500.0,20.2207,20.244,20.2207,20.2382,96500.0
2006-03-15 15:20:00,34.67,34.75,34.66,34.75,123900.0,20.244,20.2907,20.2382,20.2907,123900.0
2006-03-15 15:30:00,34.74,34.83,34.74,34.8,270300.0,20.2849,20.3374,20.2849,20.3199,270300.0
2006-03-15 15:40:00,34.8,34.82,34.74,34.74,161300.0,20.3199,20.3316,20.2849,20.2849,161300.0
2006-03-15 15:50:00,34.74,34.79,34.74,34.79,336100.0,20.2849,20.3141,20.2849,20.3141,336100.0
2006-03-16 09:30:00,34.7,34.9,34.7,34.81,261400.0,20.2615,20.3783,20.2615,20.3258,261400.0
2006-03-16 09:40:00,34.81,34.87,34.77,34.85,166000.0,20.3258,20.3608,20.3024,20.3491,166000.0
2006-03-16 09:50:00,34.85,34.92,34.84,34.85,168100.0,20.3491,20.39,20.3433,20.3491,168100.0
2006-03-16 10:00:00,34.85,34.94,34.84,34.92,245500.0,20.3491,20.4017,20.3433,20.39,245500.0
2006-03-16 10:10:00,34.92,34.99,34.92,34.99,219700.0,20.39,20.4309,20.39,20.4309,219700.0
2006-03-16 10:20:00,34.98,34.98,34.88,34.9,169500.0,20.425,20.425,20.3666,20.3783,169500.0
2006-03-16 10:30:00,34.9,34.9,34.86,34.86,122200.0,20.3783,20.3783,20.355,20.355,122200.0
2006-03-16 10:40:00,34.86,34.87,34.79,34.81,254600.0,20.355,20.3608,20.3141,20.3258,254600.0
2006-03-16 10:50:00,34.81,34.9,34.8,34.89,59200.0,20.3258,20.3783,20.3199,20.3725,59200.0
2006-03-16 11:00:00,34.88,34.97,34.87,34.96,69000.0,20.3666,20.4192,20.3608,20.4134,69000.0
2006-03-16 11:10:00,34.96,34.98,34.94,34.95,69200.0,20.4134,20.425,20.4017,20.4075,69200.0
2006-03-16 11:20:00,34.95,35.0,34.94,34.99,112000.0,20.4075,20.4367,20.4017,20.4309,112000.0
2006-03-16 11:30:00,34.98,35.06,34.97,35.04,136800.0,20.425,20.4717,20.4192,20.4601,136800.0
2006-03-16 11:40:00,35.05,35.08,35.03,35.08,64700.0,20.4659,20.4834,20.4542,20.4834,64700.0
2006-03-16 11:50:00,35.08,35.09,34.99,35.0,170800.0,20.4834,20.4893,20.4309,20.4367,170800.0
2006-03-16 12:00:00,35.0,35.03,34.99,35.01,93100.0,20.4367,20.4542,20.4309,20.4425,93100.0
2006-03-16 12:10:00,35.01,35.01,34.99,35.0,64800.0,20.4425,20.4425,20.4309,20.4367,64800.0
2006-03-16 12:20:00,34.99,35.02,34.97,35.02,88100.0,20.4309,20.4484,20.4192,20.4484,88100.0
2006-03-16 12:30:00,35.03,35.03,35.0,35.0,48600.0,20.4542,20.4542,20.4367,20.4367,48600.0
2006-03-16 12:40:00,35.01,35.07,35.01,35.05,67800.0,20.4425,20.4776,20.4425,20.4659,67800.0
2006-03-16 12:50:00,35.05,35.05,35.04,35.04,35300.0,20.4659,20.4659,20.4601,20.4601,35300.0
2006-03-16 13:00:00,35.04,35.05,34.99,35.0,471800.0,20.4601,20.4659,20.4309,20.4367,471800.0
2006-03-16 13:10:00,35.0,35.0,34.95,34.98,106100.0,20.4367,20.4367,20.4075,20.425,106100.0
2006-03-16 13:20:00,34.98,34.99,34.95,34.96,73400.0,20.425,20.4309,20.4075,20.4134,73400.0
2006-03-16 13:30:00,34.95,34.99,34.95,34.99,33400.0,20.4075,20.4309,20.4075,20.4309,33400.0
2006-03-16 13:40:00,35.0,35.01,34.99,35.01,61200.0,20.4367,20.4425,20.4309,20.4425,61200.0
2006-03-16 13:50:00,35.01,35.01,34.95,34.96,81000.0,20.4425,20.4425,20.4075,20.4134,81000.0
2006-03-16 14:00:00,34.96,35.02,34.96,35.01,78200.0,20.4134,20.4484,20.4134,20.4425,78200.0
2006-03-16 14:10:00,35.0,35.02,34.99,35.01,54600.0,20.4367,20.4484,20.4309,20.4425,54600.0
2006-03-16 14:20:00,35.02,35.03,34.99,35.02,55200.0,20.4484,20.4542,20.4309,20.4484,55200.0
2006-03-16 14:30:00,35.01,35.04,35.0,35.01,65800.0,20.4425,20.4601,20.4367,20.4425,65800.0
2006-03-16 14:40:00,35.02,35.02,34.98,35.0,89300.0,20.4484,20.4484,20.425,20.4367,89300.0
2006-03-16 14:50:00,34.99,35.0,34.92,34.96,92400.0,20.4309,20.4367,20.39,20.4134,92400.0
2006-03-16 15:00:00,34.96,34.99,34.95,34.97,163900.0,20.4134,20.4309,20.4075,20.4192,163900.0
2006-03-16 15:10:00,34.97,35.03,34.97,35.01,87100.0,20.4192,20.4542,20.4192,20.4425,87100.0
2006-03-16 15:20:00,35.01,35.04,35.0,35.03,93800.0,20.4425,20.4601,20.4367,20.4542,93800.0
2006-03-16 15:30:00,35.03,35.1,35.03,35.07,167500.0,20.4542,20.4951,20.4542,20.4776,167500.0
2006-03-16 15:40:00,35.07,35.1,35.02,35.1,382000.0,20.4776,20.4951,20.4484,20.4951,382000.0
2006-03-16 15:50:00,35.1,35.14,35.08,35.08,433300.0,20.4951,20.5185,20.4834,20.4834,433300.0
2006-03-17 09:30:00,35.24,35.25,35.14,35.18,2297700.0,20.5768,20.5827,20.5185,20.5418,2297700.0
2006-03-17 09:40:00,35.17,35.19,35.11,35.12,126000.0,20.536,20.5476,20.5009,20.5068,126000.0
2006-03-17 09:50:00,35.12,35.14,35.08,35.14,195600.0,20.5068,20.5185,20.4834,20.5185,195600.0
2006-03-17 10:00:00,35.13,35.15,35.07,35.11,172500.0,20.5126,20.5243,20.4776,20.5009,172500.0
2006-03-17 10:10:00,35.12,35.17,35.1,35.13,122900.0,20.5068,20.536,20.4951,20.5126,122900.0
2006-03-17 10:20:00,35.13,35.17,35.13,35.16,88100.0,20.5126,20.536,20.5126,20.5301,88100.0
2006-03-17 10:30:00,35.15,35.16,35.08,35.08,56200.0,20.5243,20.5301,20.4834,20.4834,56200.0
2006-03-17 10:40:00,35.08,35.09,35.02,35.02,65300.0,20.4834,20.4893,20.4484,20.4484,65300.0
2006-03-17 10:50:00,35.02,35.04,35.0,35.03,83300.0,20.4484,20.4601,20.4367,20.4542,83300.0
2006-03-17 11:00:00,35.03,35.05,35.01,35.04,77300.0,20.4542,20.4659,20.4425,20.4601,77300.0
2006-03-17 11:10:00,35.04,35.05,35.02,35.04,165900.0,20.4601,20.4659,20.4484,20.4601,165900.0
2006-03-17 11:20:00,35.03,35.06,35.03,35.03,65800.0,20.4542,20.4717,20.4542,20.4542,65800.0
2006-03-17 11:30:00,35.03,35.09,35.03,35.08,106800.0,20.4542,20.4893,20.4542,20.4834,106800.0
2006-03-17 11:40:00,35.08,35.11,35.06,35.06,67900.0,20.4834,20.5009,20.4717,20.4717,67900.0
2006-03-17 11:50:00,35.06,35.08,35.05,35.08,36300.0,20.4717,20.4834,20.4659,20.4834,36300.0
2006-03-17 12:00:00,35.06,35.11,35.05,35.1,47800.0,20.4717,20.5009,20.4659,20.4951,47800.0
2006-03-17 12:10:00,35.11,35.14,35.1,35.14,67200.0,20.5009,20.5185,20.4951,20.5185,67200.0
2006-03-17 12:20:00,35.13,35.19,35.13,35.19,89100.0,20.5126,20.5476,20.5126,20.5476,89100.0
2006-03-17 12:30:00,35.19,35.2,35.14,35.14,73900.0,20.5476,20.5535,20.5185,20.5185,73900.0
2006-03-17 12:40:00,35.14,35.15,35.1,35.11,43000.0,20.5185,20.5243,20.4951,20.5009,43000.0
2006-03-17 12:50:00,35.11,35.12,35.1,35.1,22900.0,20.5009,20.5068,20.4951,20.4951,22900.0
2006-03-17 13:00:00,35.1,35.12,35.1,35.11,37300.0,20.4951,20.5068,20.4951,20.5009,37300.0
2006-03-17 13:10:00,35.12,35.12,35.08,35.1,54100.0,20.5068,20.5068,20.4834,20.4951,54100.0
2006-03-17 13:20:00,35.1,35.15,35.08,35.09,101400.0,20.4951,20.5243,20.4834,20.4893,101400.0
2006-03-17 13:30:00,35.1,35.1,35.04,35.05,44700.0,20.4951,20.4951,20.4601,20.4659,44700.0
2006-03-17 13:40:00,35.06,35.1,35.05,35.08,55300.0,20.4717,20.4951,20.4659,20.4834,55300.0
2006-03-17 13:50:00,35.08,35.08,35.06,35.06,34700.0,20.4834,20.4834,20.4717,20.4717,34700.0
2006-03-17 14:00:00,35.07,35.12,35.06,35.1,77900.0,20.4776,20.5068,20.4717,20.4951,77900.0
2006-03-17 14:10:00,35.1,35.1,35.07,35.07,71300.0,20.4951,20.4951,20.4776,20.4776,71300.0
2006-03-17 14:20:00,35.07,35.09,35.06,35.09,43100.0,20.4776,20.4893,20.4717,20.4893,43100.0
2006-03-17 14:30:00,35.09,35.1,35.07,35.08,57200.0,20.4893,20.4951,20.4776,20.4834,57200.0
2006-03-17 14:40:00,35.08,35.08,35.06,35.06,52400.0,20.4834,20.4834,20.4717,20.4717,52400.0
2006-03-17 14:50:00,35.06,35.07,35.05,35.06,109300.0,20.4717,20.4776,20.4659,20.4717,109300.0
2006-03-17 15:00:00,35.07,35.08,35.06,35.07,93200.0,20.4776,20.4834,20.4717,20.4776,93200.0
2006-03-17 15:10:00,35.08,35.08,35.05,35.07,71100.0,20.4834,20.4834,20.4659,20.4776,71100.0
2006-03-17 15:20:00,35.06,35.07,35.03,35.04,72300.0,20.4717,20.4776,20.4542,20.4601,72300.0
2006-03-17 15:30:00,35.04,35.1,35.04,35.09,145800.0,20.4601,20.4951,20.4601,20.4893,145800.0
2006-03-17 15:40:00,35.09,35.12,35.03,35.03,210600.0,20.4893,20.5068,20.4542,20.4542,210600.0
2006-03-17 15:50:00,35.04,35.1,35.02,35.09,191000.0,20.4601,20.4951,20.4484,20.4893,191000.0
2006-03-20 09:30:00,34.94,35.0,34.93,34.97,234800.0,20.4017,20.4367,20.3958,20.4192,234800.0
2006-03-20 09:40:00,34.97,35.05,34.92,35.05,233200.0,20.4192,20.4659,20.39,20.4659,233200.0
2006-03-20 09:50:00,35.05,35.07,34.99,35.01,98900.0,20.4659,20.4776,20.4309,20.4425,98900.0
2006-03-20 10:00:00,35.0,35.03,35.0,35.02,146700.0,20.4367,20.4542,20.4367,20.4484,146700.0
2006-03-20 10:10:00,35.02,35.03,35.0,35.01,102600.0,20.4484,20.4542,20.4367,20.4425,102600.0
2006-03-20 10:20:00,35.02,35.04,35.01,35.02,73500.0,20.4484,20.4601,20.4425,20.4484,73500.0
2006-03-20 10:30:00,35.02,35.04,35.01,35.04,102400.0,20.4484,20.4601,20.4425,20.4601,102400.0
2006-03-20 10:40:00,35.04,35.04,35.01,35.03,135900.0,20.4601,20.4601,20.4425,20.4542,135900.0
2006-03-20 10:50:00,35.03,35.04,35.02,35.04,85300.0,20.4542,20.4601,20.4484,20.4601,85300.0
2006-03-20 11:00:00,35.04,35.07,35.04,35.06,98700.0,20.4601,20.4776,20.4601,20.4717,98700.0
2006-03-20 11:10:00,35.06,35.07,35.04,35.05,109200.0,20.4717,20.4776,20.4601,20.4659,109200.0
2006-03-20 11:20:00,35.05,35.05,35.03,35.05,38600.0,20.4659,20.4659,20.4542,20.4659,38600.0
2006-03-20 11:30:00,35.05,35.05,35.03,35.04,42300.0,20.4659,20.4659,20.4542,20.4601,42300.0
2006-03-20 11:40:00,35.03,35.04,34.99,35.0,101600.0,20.4542,20.4601,20.4309,20.4367,101600.0
2006-03-20 11:50:00,35.0,35.03,34.99,35.0,65700.0,20.4367,20.4542,20.4309,20.4367,65700.0
2006-03-20 12:00:00,35.0,35.01,34.99,34.99,44700.0,20.4367,20.4425,20.4309,20.4309,44700.0
2006-03-20 12:10:00,34.99,35.02,34.99,35.0,50200.0,20.4309,20.4484,20.4309,20.4367,50200.0
2006-03-20 12:20:00,35.0,35.01,34.97,35.0,147300.0,20.4367,20.4425,20.4192,20.4367,147300.0
2006-03-20 12:30:00,35.0,35.0,34.99,35.0,40800.0,20.4367,20.4367,20.4309,20.4367,40800.0
2006-03-20 12:40:00,34.99,35.05,34.99,35.05,51200.0,20.4309,20.4659,20.4309,20.4659,51200.0
2006-03-20 12:50:00,35.04,35.05,35.02,35.02,38700.0,20.4601,20.4659,20.4484,20.4484,38700.0
2006-03-20 13:00:00,35.03,35.03,34.99,35.01,33000.0,20.4542,20.4542,20.4309,20.4425,33000.0
2006-03-20 13:10:00,35.0,35.01,34.97,34.97,50500.0,20.4367,20.4425,20.4192,20.4192,50500.0
2006-03-20 13:20:00,34.97,34.98,34.95,34.96,54300.0,20.4192,20.425,20.4075,20.4134,54300.0
2006-03-20 13:30:00,34.95,34.95,34.86,34.88,74500.0,20.4075,20.4075,20.355,20.3666,74500.0
2006-03-20 13:40:00,34.88,34.89,34.83,34.84,97500.0,20.3666,20.3725,20.3374,20.3433,97500.0
2006-03-20 13:50:00,34.83,34.86,34.8,34.86,81100.0,20.3374,20.355,20.3199,20.355,81100.0
2006-03-20 14:00:00,34.85,34.86,34.78,34.79,123700.0,20.3491,20.355,20.3082,20.3141,123700.0
2006-03-20 14:10:00,34.79,34.8,34.73,34.74,89900.0,20.3141,20.3199,20.2791,20.2849,89900.0
2006-03-20 14:20:00,34.74,34.75,34.71,34.72,60300.0,20.2849,20.2907,20.2674,20.2732,60300.0
2006-03-20 14:30:00,34.72,34.73,34.67,34.72,99100.0,20.2732,20.2791,20.244,20.2732,99100.0
2006-03-20 14:40:00,34.71,34.77,34.71,34.74,58400.0,20.2674,20.3024,20.2674,20.2849,58400.0
2006-03-20 14:50:00,34.75,34.76,34.74,34.74,49200.0,20.2907,20.2966,20.2849,20.2849,49200.0
2006-03-20 15:00:00,34.74,34.82,34.74,34.82,113000.0,20.2849,20.3316,20.2849,20.3316,113000.0
2006-03-20 15:10:00,34.82,34.82,34.71,34.71,122800.0,20.3316,20.3316,20.2674,20.2674,122800.0
2006-03-20 15:20:00,34.71,34.75,34.7,34.74,88100.0,20.2674,20.2907,20.2615,20.2849,88100.0
2006-03-20 15:30:00,34.74,34.76,34.72,34.74,145200.0,20.2849,20.2966,20.2732,20.2849,145200.0
2006-03-20 15:40:00,34.74,34.77,34.69,34.7,195500.0,20.2849,20.3024,20.2557,20.2615,195500.0
2006-03-20 15:50:00,34.71,34.76,34.7,34.73,285900.0,20.2674,20.2966,20.2615,20.2791,285900.0
2006-03-21 09:30:00,34.67,34.82,34.67,34.72,207700.0,20.244,20.3316,20.244,20.2732,207700.0
2006-03-21 09:40:00,34.72,34.9,34.71,34.89,88400.0,20.2732,20.3783,20.2674,20.3725,88400.0
2006-03-21 09:50:00,34.89,34.89,34.81,34.84,65900.0,20.3725,20.3725,20.3258,20.3433,65900.0
2006-03-21 10:00:00,34.82,34.86,34.78,34.85,146300.0,20.3316,20.355,20.3082,20.3491,146300.0
2006-03-21 10:10:00,34.86,34.86,34.7,34.74,138900.0,20.355,20.355,20.2615,20.2849,138900.0
2006-03-21 10:20:00,34.74,34.74,34.7,34.73,62000.0,20.2849,20.2849,20.2615,20.2791,62000.0
2006-03-21 10:30:00,34.73,34.76,34.71,34.72,65400.0,20.2791,20.2966,20.2674,20.2732,65400.0
2006-03-21 10:40:00,34.72,34.75,34.7,34.71,159800.0,20.2732,20.2907,20.2615,20.2674,159800.0
2006-03-21 10:50:00,34.7,34.73,34.68,34.71,56900.0,20.2615,20.2791,20.2499,20.2674,56900.0
2006-03-21 11:00:00,34.72,34.76,34.72,34.76,101700.0,20.2732,20.2966,20.2732,20.2966,101700.0
2006-03-21 11:10:00,34.75,34.76,34.72,34.72,99000.0,20.2907,20.2966,20.2732,20.2732,99000.0
2006-03-21 11:20:00,34.73,34.84,34.72,34.82,41100.0,20.2791,20.3433,20.2732,20.3316,41100.0
2006-03-21 11:30:00,34.82,34.89,34.81,34.89,62400.0,20.3316,20.3725,20.3258,20.3725,62400.0
2006-03-21 11:40:00,34.9,34.99,34.89,34.96,256500.0,20.3783,20.4309,20.3725,20.4134,256500.0
2006-03-21 11:50:00,34.94,34.97,34.9,34.96,109400.0,20.4017,20.4192,20.3783,20.4134,109400.0
2006-03-21 12:00:00,34.96,35.04,34.96,35.03,317600.0,20.4134,20.4601,20.4134,20.4542,317600.0
2006-03-21 12:10:00,35.04,35.07,35.03,35.06,107000.0,20.4601,20.4776,20.4542,20.4717,107000.0
2006-03-21 12:20:00,35.07,35.07,35.01,35.06,93000.0,20.4776,20.4776,20.4425,20.4717,93000.0
2006-03-21 12:30:00,35.05,35.13,35.05,35.12,140600.0,20.4659,20.5126,20.4659,20.5068,140600.0
2006-03-21 12:40:00,35.11,35.12,35.05,35.07,177700.0,20.5009,20.5068,20.4659,20.4776,177700.0
2006-03-21 12:50:00,35.07,35.11,35.07,35.09,118700.0,20.4776,20.5009,20.4776,20.4893,118700.0
2006-03-21 13:00:00,35.1,35.11,35.06,35.11,131200.0,20.4951,20.5009,20.4717,20.5009,131200.0
2006-03-21 13:10:00,35.1,35.13,35.1,35.11,95400.0,20.4951,20.5126,20.4951,20.5009,95400.0
2006-03-21 13:20:00,35.11,35.14,35.1,35.13,113500.0,20.5009,20.5185,20.4951,20.5126,113500.0
2006-03-21 13:30:00,35.13,35.13,35.07,35.07,292900.0,20.5126,20.5126,20.4776,20.4776,292900.0
2006-03-21 13:40:00,35.07,35.07,35.0,35.03,200600.0,20.4776,20.4776,20.4367,20.4542,200600.0
2006-03-21 13:50:00,35.04,35.04,34.97,35.0,304500.0,20.4601,20.4601,20.4192,20.4367,304500.0
2006-03-21 14:00:00,35.02,35.05,35.01,35.02,72700.0,20.4484,20.4659,20.4425,20.4484,72700.0
2006-03-21 14:10:00,35.02,35.03,34.96,34.96,96200.0,20.4484,20.4542,20.4134,20.4134,96200.0
2006-03-21 14:20:00,34.96,34.98,34.94,34.98,165400.0,20.4134,20.425,20.4017,20.425,165400.0
2006-03-21 14:30:00,34.98,34.98,34.91,34.92,119500.0,20.425,20.425,20.3842,20.39,119500.0
2006-03-21 14:40:00,34.93,34.97,34.92,34.92,173100.0,20.3958,20.4192,20.39,20.39,173100.0
2006-03-21 14:50:00,34.93,34.93,34.85,34.88,120200.0,20.3958,20.3958,20.3491,20.3666,120200.0
2006-03-21 15:00:00,34.88,34.92,34.83,34.84,122600.0,20.3666,20.39,20.3374,20.3433,122600.0
2006-03-21 15:10:00,34.84,34.87,34.83,34.87,65100.0,20.3433,20.3608,20.3374,20.3608,65100.0
2006-03-21 15:20:00,34.87,34.93,34.87,34.91,116900.0,20.3608,20.3958,20.3608,20.3842,116900.0
2006-03-21 15:30:00,34.92,34.94,34.88,34.9,106900.0,20.39,20.4017,20.3666,20.3783,106900.0
2006-03-21 15:40:00,34.89,34.96,34.89,34.95,179400.0,20.3725,20.4134,20.3725,20.4075,179400.0
2006-03-21 15:50:00,34.95,34.96,34.88,34.91,361400.0,20.4075,20.4134,20.3666,20.3842,361400.0
2006-03-22 09:30:00,35.03,35.13,35.0,35.09,259600.0,20.4542,20.5126,20.4367,20.4893,259600.0
2006-03-22 09:40:00,35.09,35.13,35.0,35.0,86700.0,20.4893,20.5126,20.4367,20.4367,86700.0
2006-03-22 09:50:00,35.02,35.03,34.72,34.81,260900.0,20.4484,20.4542,20.2732,20.3258,260900.0
2006-03-22 10:00:00,34.82,34.84,34.66,34.77,177000.0,20.3316,20.3433,20.2382,20.3024,177000.0
2006-03-22 10:10:00,34.76,34.81,34.7,34.79,130700.0,20.2966,20.3258,20.2615,20.3141,130700.0
2006-03-22 10:20:00,34.78,34.86,34.76,34.76,65400.0,20.3082,20.355,20.2966,20.2966,65400.0
2006-03-22 10:30:00,34.77,34.83,34.67,34.72,132500.0,20.3024,20.3374,20.244,20.2732,132500.0
2006-03-22 10:40:00,34.71,34.77,34.65,34.72,83000.0,20.2674,20.3024,20.2323,20.2732,83000.0
2006-03-22 10:50:00,34.72,34.73,34.62,34.64,82800.0,20.2732,20.2791,20.2148,20.2265,82800.0
2006-03-22 11:00:00,34.64,34.73,34.63,34.72,67100.0,20.2265,20.2791,20.2207,20.2732,67100.0
2006-03-22 11:10:00,34.72,34.72,34.65,34.69,82500.0,20.2732,20.2732,20.2323,20.2557,82500.0
2006-03-22 11:20:00,34.69,34.76,34.68,34.75,83300.0,20.2557,20.2966,20.2499,20.2907,83300.0
2006-03-22 11:30:00,34.75,34.82,34.74,34.82,92100.0,20.2907,20.3316,20.2849,20.3316,92100.0
2006-03-22 11:40:00,34.81,34.85,34.8,34.85,63400.0,20.3258,20.3491,20.3199,20.3491,63400.0
2006-03-22 11:50:00,34.84,34.85,34.79,34.8,56000.0,20.3433,20.3491,20.3141,20.3199,56000.0
2006-03-22 12:00:00,34.8,34.8,34.75,34.77,241300.0,20.3199,20.3199,20.2907,20.3024,241300.0
2006-03-22 12:10:00,34.77,34.78,34.76,34.77,61200.0,20.3024,20.3082,20.2966,20.3024,61200.0
2006-03-22 12:20:00,34.77,34.77,34.74,34.74,40500.0,20.3024,20.3024,20.2849,20.2849,40500.0
2006-03-22 12:30:00,34.74,34.76,34.73,34.74,27300.0,20.2849,20.2966,20.2791,20.2849,27300.0
2006-03-22 12:40:00,34.74,34.78,34.73,34.78,57500.0,20.2849,20.3082,20.2791,20.3082,57500.0
2006-03-22 12:50:00,34.79,34.79,34.76,34.77,79600.0,20.3141,20.3141,20.2966,20.3024,79600.0
2006-03-22 13:00:00,34.77,34.8,34.77,34.79,90400.0,20.3024,20.3199,20.3024,20.3141,90400.0
2006-03-22 13:10:00,34.79,34.81,34.79,34.79,44200.0,20.3141,20.3258,20.3141,20.3141,44200.0
2006-03-22 13:20:00,34.8,34.8,34.77,34.78,40600.0,20.3199,20.3199,20.3024,20.3082,40600.0
2006-03-22 13:30:00,34.79,34.8,34.78,34.78,59800.0,20.3141,20.3199,20.3082,20.3082,59800.0
2006-03-22 13:40:00,34.78,34.78,34.75,34.77,68000.0,20.3082,20.3082,20.2907,20.3024,68000.0
2006-03-22 13:50:00,34.77,34.78,34.75,34.76,87700.0,20.3024,20.3082,20.2907,20.2966,87700.0
2006-03-22 14:00:00,34.76,34.78,34.75,34.75,75700.0,20.2966,20.3082,20.2907,20.2907,75700.0
2006-03-22 14:10:00,34.76,34.76,34.7,34.7,52900.0,20.2966,20.2966,20.2615,20.2615,52900.0
2006-03-22 14:20:00,34.7,34.71,34.64,34.64,102600.0,20.2615,20.2674,20.2265,20.2265,102600.0
2006-03-22 14:30:00,34.64,34.7,34.62,34.69,72400.0,20.2265,20.2615,20.2148,20.2557,72400.0
2006-03-22 14:40:00,34.7,34.8,34.69,34.76,78600.0,20.2615,20.3199,20.2557,20.2966,78600.0
2006-03-22 14:50:00,34.76,34.8,34.75,34.79,48500.0,20.2966,20.3199,20.2907,20.3141,48500.0
2006-03-22 15:00:00,34.79,34.79,34.76,34.77,57700.0,20.3141,20.3141,20.2966,20.3024,57700.0
2006-03-22 15:10:00,34.76,34.79,34.76,34.77,76300.0,20.2966,20.3141,20.2966,20.3024,76300.0
2006-03-22 15:20:00,34.76,34.8,34.76,34.79,78700.0,20.2966,20.3199,20.2966,20.3141,78700.0
2006-03-22 15:30:00,34.79,34.81,34.78,34.79,137800.0,20.3141,20.3258,20.3082,20.3141,137800.0
2006-03-22 15:40:00,34.79,34.83,34.79,34.79,199200.0,20.3141,20.3374,20.3141,20.3141,199200.0
2006-03-22 15:50:00,34.8,34.81,34.77,34.79,341900.0,20.3199,20.3258,20.3024,20.3141,341900.0
2006-03-23 09:30:00,34.81,34.81,34.6,34.6,231700.0,20.3258,20.3258,20.2031,20.2031,231700.0
2006-03-23 09:40:00,34.61,34.64,34.58,34.62,137800.0,20.209,20.2265,20.1915,20.2148,137800.0
2006-03-23 09:50:00,34.62,34.65,34.6,34.64,71700.0,20.2148,20.2323,20.2031,20.2265,71700.0
2006-03-23 10:00:00,34.64,34.7,34.61,34.65,104300.0,20.2265,20.2615,20.209,20.2323,104300.0
2006-03-23 10:10:00,34.64,34.64,34.55,34.57,140800.0,20.2265,20.2265,20.1739,20.1856,140800.0
2006-03-23 10:20:00,34.57,34.61,34.52,34.53,74500.0,20.1856,20.209,20.1564,20.1623,74500.0
2006-03-23 10:30:00,34.54,34.55,34.43,34.5,142500.0,20.1681,20.1739,20.1039,20.1448,142500.0
2006-03-23 10:40:00,34.5,34.55,34.48,34.54,102200.0,20.1448,20.1739,20.1331,20.1681,102200.0
2006-03-23 10:50:00,34.55,34.6,34.54,34.57,116700.0,20.1739,20.2031,20.1681,20.1856,116700.0
2006-03-23 11:00:00,34.57,34.58,34.48,34.49,92300.0,20.1856,20.1915,20.1331,20.1389,92300.0
2006-03-23 11:10:00,34.5,34.57,34.49,34.53,62300.0,20.1448,20.1856,20.1389,20.1623,62300.0
2006-03-23 11:20:00,34.54,34.57,34.52,34.56,62500.0,20.1681,20.1856,20.1564,20.1798,62500.0
2006-03-23 11:30:00,34.57,34.58,34.55,34.58,73000.0,20.1856,20.1915,20.1739,20.1915,73000.0
2006-03-23 11:40:00,34.58,34.58,34.48,34.48,122500.0,20.1915,20.1915,20.1331,20.1331,122500.0
2006-03-23 11:50:00,34.48,34.54,34.47,34.53,152300.0,20.1331,20.1681,20.1272,20.1623,152300.0
2006-03-23 12:00:00,34.53,34.56,34.45,34.45,147200.0,20.1623,20.1798,20.1156,20.1156,147200.0
2006-03-23 12:10:00,34.46,34.46,34.36,34.36,93800.0,20.1214,20.1214,20.063,20.063,93800.0
2006-03-23 12:20:00,34.36,34.4,34.36,34.39,97200.0,20.063,20.0864,20.063,20.0805,97200.0
2006-03-23 12:30:00,34.4,34.42,34.37,34.42,109900.0,20.0864,20.098,20.0688,20.098,109900.0
2006-03-23 12:40:00,34.42,34.5,34.41,34.49,96700.0,20.098,20.1448,20.0922,20.1389,96700.0
2006-03-23 12:50:00,34.49,34.51,34.42,34.43,43700.0,20.1389,20.1506,20.098,20.1039,43700.0
2006-03-23 13:00:00,34.43,34.43,34.4,34.43,65100.0,20.1039,20.1039,20.0864,20.1039,65100.0
2006-03-23 13:10:00,34.42,34.43,34.4,34.43,53900.0,20.098,20.1039,20.0864,20.1039,53900.0
2006-03-23 13:20:00,34.43,34.48,34.42,34.46,57100.0,20.1039,20.1331,20.098,20.1214,57100.0
2006-03-23 13:30:00,34.46,34.54,34.46,34.52,112500.0,20.1214,20.1681,20.1214,20.1564,112500.0
2006-03-23 13:40:00,34.52,34.54,34.5,34.52,75900.0,20.1564,20.1681,20.1448,20.1564,75900.0
2006-03-23 13:50:00,34.52,34.57,34.52,34.57,109600.0,20.1564,20.1856,20.1564,20.1856,109600.0
2006-03-23 14:00:00,34.57,34.59,34.52,34.53,70800.0,20.1856,20.1973,20.1564,20.1623,70800.0
2006-03-23 14:10:00,34.53,34.54,34.46,34.52,112600.0,20.1623,20.1681,20.1214,20.1564,112600.0
2006-03-23 14:20:00,34.51,34.54,34.49,34.53,84400.0,20.1506,20.1681,20.1389,20.1623,84400.0
2006-03-23 14:30:00,34.53,34.54,34.5,34.51,69200.0,20.1623,20.1681,20.1448,20.1506,69200.0
2006-03-23 14:40:00,34.51,34.54,34.51,34.53,93200.0,20.1506,20.1681,20.1506,20.1623,93200.0
2006-03-23 14:50:00,34.53,34.54,34.45,34.5,144300.0,20.1623,20.1681,20.1156,20.1448,144300.0
2006-03-23 15:00:00,34.5,34.57,34.49,34.52,196300.0,20.1448,20.1856,20.1389,20.1564,196300.0
2006-03-23 15:10:00,34.53,34.61,34.53,34.61,120400.0,20.1623,20.209,20.1623,20.209,120400.0
2006-03-23 15:20:00,34.6,34.61,34.53,34.58,110600.0,20.2031,20.209,20.1623,20.1915,110600.0
2006-03-23 15:30:00,34.55,34.58,34.53,34.55,90400.0,20.1739,20.1915,20.1623,20.1739,90400.0
2006-03-23 15:40:00,34.54,34.59,34.5,34.58,162000.0,20.1681,20.1973,20.1448,20.1915,162000.0
2006-03-23 15:50:00,34.58,34.58,34.51,34.53,164900.0,20.1915,20.1915,20.1506,20.1623,164900.0
2006-03-24 09:30:00,34.54,34.67,34.52,34.55,138500.0,20.1681,20.244,20.1564,20.1739,138500.0
2006-03-24 09:40:00,34.54,34.66,34.46,34.47,95800.0,20.1681,20.2382,20.1214,20.1272,95800.0
2006-03-24 09:50:00,34.47,34.5,34.4,34.48,91200.0,20.1272,20.1448,20.0864,20.1331,91200.0
2006-03-24 10:00:00,34.49,34.59,34.49,34.58,80500.0,20.1389,20.1973,20.1389,20.1915,80500.0
2006-03-24 10:10:00,34.58,34.67,34.58,34.63,99700.0,20.1915,20.244,20.1915,20.2207,99700.0
2006-03-24 10:20:00,34.63,34.68,34.55,34.67,79400.0,20.2207,20.2499,20.1739,20.244,79400.0
2006-03-24 10:30:00,34.67,34.75,34.66,34.75,95100.0,20.244,20.2907,20.2382,20.2907,95100.0
2006-03-24 10:40:00,34.75,34.86,34.74,34.76,99500.0,20.2907,20.355,20.2849,20.2966,99500.0
2006-03-24 10:50:00,34.77,34.83,34.74,34.82,43900.0,20.3024,20.3374,20.2849,20.3316,43900.0
2006-03-24 11:00:00,34.82,34.85,34.78,34.83,56900.0,20.3316,20.3491,20.3082,20.3374,56900.0
2006-03-24 11:10:00,34.83,34.84,34.79,34.8,43900.0,20.3374,20.3433,20.3141,20.3199,43900.0
2006-03-24 11:20:00,34.8,34.8,34.77,34.78,48900.0,20.3199,20.3199,20.3024,20.3082,48900.0
2006-03-24 11:30:00,34.77,34.79,34.77,34.77,62700.0,20.3024,20.3141,20.3024,20.3024,62700.0
2006-03-24 11:40:00,34.77,34.78,34.7,34.72,97000.0,20.3024,20.3082,20.2615,20.2732,97000.0
2006-03-24 11:50:00,34.71,34.77,34.71,34.77,44900.0,20.2674,20.3024,20.2674,20.3024,44900.0
2006-03-24 12:00:00,34.76,34.79,34.75,34.76,45400.0,20.2966,20.3141,20.2907,20.2966,45400.0
2006-03-24 12:10:00,34.75,34.79,34.75,34.78,20700.0,20.2907,20.3141,20.2907,20.3082,20700.0
2006-03-24 12:20:00,34.77,34.77,34.75,34.75,31700.0,20.3024,20.3024,20.2907,20.2907,31700.0
2006-03-24 12:30:00,34.75,34.76,34.73,34.75,47000.0,20.2907,20.2966,20.2791,20.2907,47000.0
2006-03-24 12:40:00,34.75,34.76,34.73,34.75,31200.0,20.2907,20.2966,20.2791,20.2907,31200.0
2006-03-24 12:50:00,34.74,34.75,34.71,34.71,29900.0,20.2849,20.2907,20.2674,20.2674,29900.0
2006-03-24 13:00:00,34.71,34.71,34.66,34.67,49700.0,20.2674,20.2674,20.2382,20.244,49700.0
2006-03-24 13:10:00,34.66,34.66,34.62,34.64,51400.0,20.2382,20.2382,20.2148,20.2265,51400.0
2006-03-24 13:20:00,34.64,34.65,34.62,34.64,43700.0,20.2265,20.2323,20.2148,20.2265,43700.0
2006-03-24 13:30:00,34.64,34.69,34.63,34.68,37400.0,20.2265,20.2557,20.2207,20.2499,37400.0
2006-03-24 13:40:00,34.68,34.72,34.67,34.72,52400.0,20.2499,20.2732,20.244,20.2732,52400.0
2006-03-24 13:50:00,34.71,34.77,34.71,34.77,47400.0,20.2674,20.3024,20.2674,20.3024,47400.0
2006-03-24 14:00:00,34.75,34.76,34.69,34.71,78100.0,20.2907,20.2966,20.2557,20.2674,78100.0
2006-03-24 14:10:00,34.73,34.73,34.7,34.7,98000.0,20.2791,20.2791,20.2615,20.2615,98000.0
2006-03-24 14:20:00,34.71,34.71,34.68,34.69,76900.0,20.2674,20.2674,20.2499,20.2557,76900.0
2006-03-24 14:30:00,34.68,34.69,34.67,34.69,24300.0,20.2499,20.2557,20.244,20.2557,24300.0
2006-03-24 14:40:00,34.69,34.72,34.68,34.7,70700.0,20.2557,20.2732,20.2499,20.2615,70700.0
2006-03-24 14:50:00,34.7,34.73,34.68,34.73,124400.0,20.2615,20.2791,20.2499,20.2791,124400.0
2006-03-24 15:00:00,34.73,34.75,34.71,34.74,89100.0,20.2791,20.2907,20.2674,20.2849,89100.0
2006-03-24 15:10:00,34.74,34.78,34.73,34.73,104800.0,20.2849,20.3082,20.2791,20.2791,104800.0
2006-03-24 15:20:00,34.73,34.75,34.7,34.72,90200.0,20.2791,20.2907,20.2615,20.2732,90200.0
2006-03-24 15:30:00,34.72,34.79,34.69,34.71,147500.0,20.2732,20.3141,20.2557,20.2674,147500.0
2006-03-24 15:40:00,34.7,34.73,34.68,34.72,252000.0,20.2615,20.2791,20.2499,20.2732,252000.0
2006-03-24 15:50:00,34.71,34.71,34.68,34.69,232600.0,20.2674,20.2674,20.2499,20.2557,232600.0
2006-03-27 09:30:00,34.42,34.56,34.37,34.48,334600.0,20.098,20.1798,20.0688,20.1331,334600.0
2006-03-27 09:40:00,34.49,34.65,34.48,34.52,113500.0,20.1389,20.2323,20.1331,20.1564,113500.0
2006-03-27 09:50:00,34.52,34.55,34.51,34.53,65900.0,20.1564,20.1739,20.1506,20.1623,65900.0
2006-03-27 10:00:00,34.53,34.54,34.47,34.47,105400.0,20.1623,20.1681,20.1272,20.1272,105400.0
2006-03-27 10:10:00,34.47,34.48,34.44,34.47,108500.0,20.1272,20.1331,20.1097,20.1272,108500.0
2006-03-27 10:20:00,34.47,34.52,34.47,34.51,40500.0,20.1272,20.1564,20.1272,20.1506,40500.0
2006-03-27 10:30:00,34.52,34.56,34.51,34.56,57000.0,20.1564,20.1798,20.1506,20.1798,57000.0
2006-03-27 10:40:00,34.55,34.58,34.51,34.53,78300.0,20.1739,20.1915,20.1506,20.1623,78300.0
2006-03-27 10:50:00,34.53,34.53,34.46,34.47,83900.0,20.1623,20.1623,20.1214,20.1272,83900.0
2006-03-27 11:00:00,34.46,34.48,34.43,34.47,104800.0,20.1214,20.1331,20.1039,20.1272,104800.0
2006-03-27 11:10:00,34.46,34.58,34.44,34.54,69500.0,20.1214,20.1915,20.1097,20.1681,69500.0
2006-03-27 11:20:00,34.54,34.56,34.49,34.5,54900.0,20.1681,20.1798,20.1389,20.1448,54900.0
2006-03-27 11:30:00,34.49,34.52,34.47,34.52,55700.0,20.1389,20.1564,20.1272,20.1564,55700.0
2006-03-27 11:40:00,34.52,34.54,34.5,34.52,61200.0,20.1564,20.1681,20.1448,20.1564,61200.0
2006-03-27 11:50:00,34.51,34.53,34.44,34.45,45400.0,20.1506,20.1623,20.1097,20.1156,45400.0
2006-03-27 12:00:00,34.45,34.5,34.45,34.49,50700.0,20.1156,20.1448,20.1156,20.1389,50700.0
2006-03-27 12:10:00,34.49,34.51,34.48,34.49,65300.0,20.1389,20.1506,20.1331,20.1389,65300.0
2006-03-27 12:20:00,34.49,34.5,34.45,34.48,28000.0,20.1389,20.1448,20.1156,20.1331,28000.0
2006-03-27 12:30:00,34.47,34.54,34.47,34.54,79000.0,20.1272,20.1681,20.1272,20.1681,79000.0
2006-03-27 12:40:00,34.54,34.58,34.52,34.57,42500.0,20.1681,20.1915,20.1564,20.1856,42500.0
2006-03-27 12:50:00,34.58,34.58,34.53,34.53,58000.0,20.1915,20.1915,20.1623,20.1623,58000.0
2006-03-27 13:00:00,34.54,34.56,34.53,34.55,62400.0,20.1681,20.1798,20.1623,20.1739,62400.0
2006-03-27 13:10:00,34.55,34.56,34.53,34.54,38600.0,20.1739,20.1798,20.1623,20.1681,38600.0
2006-03-27 13:20:00,34.54,34.54,34.52,34.54,34300.0,20.1681,20.1681,20.1564,20.1681,34300.0
2006-03-27 13:30:00,34.54,34.56,34.51,34.53,35000.0,20.1681,20.1798,20.1506,20.1623,35000.0
2006-03-27 13:40:00,34.52,34.54,34.52,34.53,15300.0,20.1564,20.1681,20.1564,20.1623,15300.0
2006-03-27 13:50:00,34.53,34.58,34.52,34.56,55600.0,20.1623,20.1915,20.1564,20.1798,55600.0
2006-03-27 14:00:00,34.56,34.56,34.53,34.54,53300.0,20.1798,20.1798,20.1623,20.1681,53300.0
2006-03-27 14:10:00,34.54,34.54,34.51,34.52,70800.0,20.1681,20.1681,20.1506,20.1564,70800.0
2006-03-27 14:20:00,34.52,34.58,34.52,34.58,99900.0,20.1564,20.1915,20.1564,20.1915,99900.0
2006-03-27 14:30:00,34.57,34.62,34.56,34.6,60600.0,20.1856,20.2148,20.1798,20.2031,60600.0
2006-03-27 14:40:00,34.59,34.61,34.57,34.6,113000.0,20.1973,20.209,20.1856,20.2031,113000.0
2006-03-27 14:50:00,34.59,34.61,34.57,34.59,67600.0,20.1973,20.209,20.1856,20.1973,67600.0
2006-03-27 15:00:00,34.59,34.59,34.56,34.58,34300.0,20.1973,20.1973,20.1798,20.1915,34300.0
2006-03-27 15:10:00,34.57,34.61,34.57,34.6,122100.0,20.1856,20.209,20.1856,20.2031,122100.0
2006-03-27 15:20:00,34.6,34.61,34.58,34.59,88000.0,20.2031,20.209,20.1915,20.1973,88000.0
2006-03-27 15:30:00,34.59,34.61,34.56,34.56,95700.0,20.1973,20.209,20.1798,20.1798,95700.0
2006-03-27 15:40:00,34.56,34.62,34.56,34.61,83200.0,20.1798,20.2148,20.1798,20.209,83200.0
2006-03-27 15:50:00,34.61,34.62,34.57,34.59,242700.0,20.209,20.2148,20.1856,20.1973,242700.0
2006-03-28 09:30:00,34.36,34.45,34.36,34.36,332400.0,20.063,20.1156,20.063,20.063,332400.0
2006-03-28 09:40:00,34.36,34.46,34.35,34.4,89400.0,20.063,20.1214,20.0572,20.0864,89400.0
2006-03-28 09:50:00,34.41,34.44,34.39,34.39,95800.0,20.0922,20.1097,20.0805,20.0805,95800.0
2006-03-28 10:00:00,34.4,34.42,34.31,34.35,80600.0,20.0864,20.098,20.0338,20.0572,80600.0
2006-03-28 10:10:00,34.36,34.4,34.34,34.39,79000.0,20.063,20.0864,20.0513,20.0805,79000.0
2006-03-28 10:20:00,34.4,34.45,34.39,34.4,49400.0,20.0864,20.1156,20.0805,20.0864,49400.0
2006-03-28 10:30:00,34.41,34.44,34.39,34.44,50000.0,20.0922,20.1097,20.0805,20.1097,50000.0
2006-03-28 10:40:00,34.43,34.43,34.39,34.41,391800.0,20.1039,20.1039,20.0805,20.0922,391800.0
2006-03-28 10:50:00,34.41,34.43,34.4,34.4,47900.0,20.0922,20.1039,20.0864,20.0864,47900.0
2006-03-28 11:00:00,34.4,34.45,34.4,34.44,55400.0,20.0864,20.1156,20.0864,20.1097,55400.0
2006-03-28 11:10:00,34.44,34.44,34.4,34.43,50900.0,20.1097,20.1097,20.0864,20.1039,50900.0
2006-03-28 11:20:00,34.42,34.43,34.39,34.4,39200.0,20.098,20.1039,20.0805,20.0864,39200.0
2006-03-28 11:30:00,34.4,34.42,34.39,34.41,26900.0,20.0864,20.098,20.0805,20.0922,26900.0
2006-03-28 11:40:00,34.41,34.42,34.4,34.41,68500.0,20.0922,20.098,20.0864,20.0922,68500.0
2006-03-28 11:50:00,34.42,34.45,34.41,34.44,39900.0,20.098,20.1156,20.0922,20.1097,39900.0
2006-03-28 12:00:00,34.44,34.47,34.43,34.47,37200.0,20.1097,20.1272,20.1039,20.1272,37200.0
2006-03-28 12:10:00,34.46,34.56,34.46,34.53,58500.0,20.1214,20.1798,20.1214,20.1623,58500.0
2006-03-28 12:20:00,34.52,34.59,34.52,34.54,97900.0,20.1564,20.1973,20.1564,20.1681,97900.0
2006-03-28 12:30:00,34.54,34.61,34.54,34.59,64700.0,20.1681,20.209,20.1681,20.1973,64700.0
2006-03-28 12:40:00,34.6,34.68,34.6,34.68,52500.0,20.2031,20.2499,20.2031,20.2499,52500.0
2006-03-28 12:50:00,34.67,34.68,34.63,34.63,51900.0,20.244,20.2499,20.2207,20.2207,51900.0
2006-03-28 13:00:00,34.63,34.66,34.63,34.66,45500.0,20.2207,20.2382,20.2207,20.2382,45500.0
2006-03-28 13:10:00,34.66,34.73,34.66,34.71,60200.0,20.2382,20.2791,20.2382,20.2674,60200.0
2006-03-28 13:20:00,34.72,34.75,34.72,34.73,76100.0,20.2732,20.2907,20.2732,20.2791,76100.0
2006-03-28 13:30:00,34.72,34.73,34.66,34.68,39400.0,20.2732,20.2791,20.2382,20.2499,39400.0
2006-03-28 13:40:00,34.67,34.68,34.64,34.65,50300.0,20.244,20.2499,20.2265,20.2323,50300.0
2006-03-28 13:50:00,34.65,34.69,34.64,34.66,45100.0,20.2323,20.2557,20.2265,20.2382,45100.0
2006-03-28 14:00:00,34.67,34.72,34.67,34.72,60300.0,20.244,20.2732,20.244,20.2732,60300.0
2006-03-28 14:10:00,34.72,34.77,34.52,34.58,105300.0,20.2732,20.3024,20.1564,20.1915,105300.0
2006-03-28 14:20:00,34.56,34.63,34.44,34.54,177000.0,20.1798,20.2207,20.1097,20.1681,177000.0
2006-03-28 14:30:00,34.53,34.53,34.39,34.45,282800.0,20.1623,20.1623,20.0805,20.1156,282800.0
2006-03-28 14:40:00,34.44,34.49,34.4,34.44,130900.0,20.1097,20.1389,20.0864,20.1097,130900.0
2006-03-28 14:50:00,34.43,34.46,34.4,34.42,79000.0,20.1039,20.1214,20.0864,20.098,79000.0
2006-03-28 15:00:00,34.42,34.43,34.39,34.4,104100.0,20.098,20.1039,20.0805,20.0864,104100.0
2006-03-28 15:10:00,34.4,34.42,34.35,34.38,249500.0,20.0864,20.098,20.0572,20.0747,249500.0
2006-03-28 15:20:00,34.39,34.42,34.39,34.41,113700.0,20.0805,20.098,20.0805,20.0922,113700.0
2006-03-28 15:30:00,34.41,34.45,34.36,34.37,141000.0,20.0922,20.1156,20.063,20.0688,141000.0
2006-03-28 15:40:00,34.37,34.37,34.31,34.31,268800.0,20.0688,20.0688,20.0338,20.0338,268800.0
2006-03-28 15:50:00,34.3,34.35,34.28,34.31,262500.0,20.028,20.0572,20.0163,20.0338,262500.0
2006-03-29 09:30:00,34.2,34.38,33.35,34.37,198600.0,19.9696,20.0747,19.4733,20.0688,198600.0
2006-03-29 09:40:00,34.37,34.38,34.23,34.29,113300.0,20.0688,20.0747,19.9871,20.0221,113300.0
2006-03-29 09:50:00,34.28,34.3,34.19,34.22,72800.0,20.0163,20.028,19.9637,19.9813,72800.0
2006-03-29 10:00:00,34.23,34.32,34.22,34.28,54100.0,19.9871,20.0397,19.9813,20.0163,54100.0
2006-03-29 10:10:00,34.27,34.34,34.24,34.34,54000.0,20.0105,20.0513,19.9929,20.0513,54000.0
2006-03-29 10:20:00,34.33,34.39,34.31,34.39,43700.0,20.0455,20.0805,20.0338,20.0805,43700.0
2006-03-29 10:30:00,34.39,34.4,34.31,34.32,50700.0,20.0805,20.0864,20.0338,20.0397,50700.0
2006-03-29 10:40:00,34.32,34.38,34.31,34.32,38700.0,20.0397,20.0747,20.0338,20.0397,38700.0
2006-03-29 10:50:00,34.31,34.35,34.3,34.34,47100.0,20.0338,20.0572,20.028,20.0513,47100.0
2006-03-29 11:00:00,34.33,34.39,34.31,34.38,55800.0,20.0455,20.0805,20.0338,20.0747,55800.0
2006-03-29 11:10:00,34.4,34.45,34.38,34.44,41700.0,20.0864,20.1156,20.0747,20.1097,41700.0
2006-03-29 11:20:00,34.44,34.53,34.43,34.53,93700.0,20.1097,20.1623,20.1039,20.1623,93700.0
2006-03-29 11:30:00,34.52,34.62,34.52,34.53,140000.0,20.1564,20.2148,20.1564,20.1623,140000.0
2006-03-29 11:40:00,34.53,34.62,34.52,34.59,61600.0,20.1623,20.2148,20.1564,20.1973,61600.0
2006-03-29 11:50:00,34.59,34.6,34.51,34.53,60900.0,20.1973,20.2031,20.1506,20.1623,60900.0
2006-03-29 12:00:00,34.53,34.54,34.5,34.51,49300.0,20.1623,20.1681,20.1448,20.1506,49300.0
2006-03-29 12:10:00,34.51,34.54,34.5,34.52,42400.0,20.1506,20.1681,20.1448,20.1564,42400.0
2006-03-29 12:20:00,34.51,34.52,34.46,34.46,36600.0,20.1506,20.1564,20.1214,20.1214,36600.0
2006-03-29 12:30:00,34.46,34.47,34.44,34.45,17200.0,20.1214,20.1272,20.1097,20.1156,17200.0
2006-03-29 12:40:00,34.44,34.45,34.43,34.44,16600.0,20.1097,20.1156,20.1039,20.1097,16600.0
2006-03-29 12:50:00,34.44,34.47,34.44,34.44,32200.0,20.1097,20.1272,20.1097,20.1097,32200.0
2006-03-29 13:00:00,34.44,34.46,34.44,34.44,28800.0,20.1097,20.1214,20.1097,20.1097,28800.0
2006-03-29 13:10:00,34.44,34.5,34.41,34.49,54500.0,20.1097,20.1448,20.0922,20.1389,54500.0
2006-03-29 13:20:00,34.48,34.52,34.47,34.49,87200.0,20.1331,20.1564,20.1272,20.1389,87200.0
2006-03-29 13:30:00,34.49,34.51,34.49,34.5,25200.0,20.1389,20.1506,20.1389,20.1448,25200.0
2006-03-29 13:40:00,34.49,34.5,34.48,34.5,24300.0,20.1389,20.1448,20.1331,20.1448,24300.0
2006-03-29 13:50:00,34.49,34.55,34.49,34.54,26800.0,20.1389,20.1739,20.1389,20.1681,26800.0
2006-03-29 14:00:00,34.54,34.58,34.54,34.58,39800.0,20.1681,20.1915,20.1681,20.1915,39800.0
2006-03-29 14:10:00,34.58,34.64,34.58,34.59,62900.0,20.1915,20.2265,20.1915,20.1973,62900.0
2006-03-29 14:20:00,34.59,34.6,34.52,34.59,56700.0,20.1973,20.2031,20.1564,20.1973,56700.0
2006-03-29 14:30:00,34.59,34.59,34.54,34.56,38100.0,20.1973,20.1973,20.1681,20.1798,38100.0
2006-03-29 14:40:00,34.55,34.59,34.55,34.56,36200.0,20.1739,20.1973,20.1739,20.1798,36200.0
2006-03-29 14:50:00,34.55,34.62,34.55,34.6,37700.0,20.1739,20.2148,20.1739,20.2031,37700.0
2006-03-29 15:00:00,34.6,34.61,34.55,34.56,61500.0,20.2031,20.209,20.1739,20.1798,61500.0
2006-03-29 15:10:00,34.56,34.58,34.53,34.57,189800.0,20.1798,20.1915,20.1623,20.1856,189800.0
2006-03-29 15:20:00,34.57,34.62,34.57,34.62,54700.0,20.1856,20.2148,20.1856,20.2148,54700.0
2006-03-29 15:30:00,34.61,34.62,34.57,34.61,83500.0,20.209,20.2148,20.1856,20.209,83500.0
2006-03-29 15:40:00,34.6,34.65,34.58,34.64,115500.0,20.2031,20.2323,20.1915,20.2265,115500.0
2006-03-29 15:50:00,34.65,34.65,34.59,34.6,148500.0,20.2323,20.2323,20.1973,20.2031,148500.0
2006-03-30 09:30:00,34.41,34.64,34.4,34.64,207000.0,20.0922,20.2265,20.0864,20.2265,207000.0
2006-03-30 09:40:00,34.64,34.71,34.56,34.68,89800.0,20.2265,20.2674,20.1798,20.2499,89800.0
2006-03-30 09:50:00,34.69,34.8,34.68,34.73,71900.0,20.2557,20.3199,20.2499,20.2791,71900.0
2006-03-30 10:00:00,34.73,34.75,34.66,34.69,54200.0,20.2791,20.2907,20.2382,20.2557,54200.0
2006-03-30 10:10:00,34.67,34.74,34.64,34.64,56400.0,20.244,20.2849,20.2265,20.2265,56400.0
2006-03-30 10:20:00,34.64,34.65,34.56,34.56,77400.0,20.2265,20.2323,20.1798,20.1798,77400.0
2006-03-30 10:30:00,34.57,34.57,34.51,34.53,67600.0,20.1856,20.1856,20.1506,20.1623,67600.0
2006-03-30 10:40:00,34.52,34.52,34.46,34.46,111300.0,20.1564,20.1564,20.1214,20.1214,111300.0
2006-03-30 10:50:00,34.46,34.54,34.42,34.43,89700.0,20.1214,20.1681,20.098,20.1039,89700.0
2006-03-30 11:00:00,34.45,34.45,34.26,34.28,148700.0,20.1156,20.1156,20.0046,20.0163,148700.0
2006-03-30 11:10:00,34.29,34.29,34.18,34.25,124600.0,20.0221,20.0221,19.9579,19.9988,124600.0
2006-03-30 11:20:00,34.25,34.33,34.23,34.31,87800.0,19.9988,20.0455,19.9871,20.0338,87800.0
2006-03-30 11:30:00,34.31,34.36,34.28,34.32,62200.0,20.0338,20.063,20.0163,20.0397,62200.0
2006-03-30 11:40:00,34.32,34.43,34.31,34.38,74700.0,20.0397,20.1039,20.0338,20.0747,74700.0
2006-03-30 11:50:00,34.38,34.4,34.38,34.4,171200.0,20.0747,20.0864,20.0747,20.0864,171200.0
2006-03-30 12:00:00,34.4,34.42,34.36,34.37,58000.0,20.0864,20.098,20.063,20.0688,58000.0
2006-03-30 12:10:00,34.37,34.39,34.35,34.37,51700.0,20.0688,20.0805,20.0572,20.0688,51700.0
2006-03-30 12:20:00,34.37,34.4,34.35,34.39,23500.0,20.0688,20.0864,20.0572,20.0805,23500.0
2006-03-30 12:30:00,34.4,34.4,34.3,34.3,62900.0,20.0864,20.0864,20.028,20.028,62900.0
2006-03-30 12:40:00,34.31,34.32,34.28,34.31,74800.0,20.0338,20.0397,20.0163,20.0338,74800.0
2006-03-30 12:50:00,34.31,34.33,34.28,34.32,89300.0,20.0338,20.0455,20.0163,20.0397,89300.0
2006-03-30 13:00:00,34.33,34.33,34.29,34.29,78400.0,20.0455,20.0455,20.0221,20.0221,78400.0
2006-03-30 13:10:00,34.29,34.31,34.26,34.28,77300.0,20.0221,20.0338,20.0046,20.0163,77300.0
2006-03-30 13:20:00,34.27,34.32,34.27,34.29,45000.0,20.0105,20.0397,20.0105,20.0221,45000.0
2006-03-30 13:30:00,34.28,34.31,34.25,34.31,86500.0,20.0163,20.0338,19.9988,20.0338,86500.0
2006-03-30 13:40:00,34.31,34.36,34.29,34.35,107100.0,20.0338,20.063,20.0221,20.0572,107100.0
2006-03-30 13:50:00,34.36,34.42,34.35,34.41,72000.0,20.063,20.098,20.0572,20.0922,72000.0
2006-03-30 14:00:00,34.41,34.48,34.4,34.43,67700.0,20.0922,20.1331,20.0864,20.1039,67700.0
2006-03-30 14:10:00,34.43,34.48,34.41,34.46,53300.0,20.1039,20.1331,20.0922,20.1214,53300.0
2006-03-30 14:20:00,34.46,34.51,34.44,34.5,93400.0,20.1214,20.1506,20.1097,20.1448,93400.0
2006-03-30 14:30:00,34.5,34.57,34.49,34.51,124000.0,20.1448,20.1856,20.1389,20.1506,124000.0
2006-03-30 14:40:00,34.5,34.62,34.5,34.62,110300.0,20.1448,20.2148,20.1448,20.2148,110300.0
2006-03-30 14:50:00,34.61,34.61,34.58,34.59,73700.0,20.209,20.209,20.1915,20.1973,73700.0
2006-03-30 15:00:00,34.6,34.63,34.52,34.62,151900.0,20.2031,20.2207,20.1564,20.2148,151900.0
2006-03-30 15:10:00,34.62,34.62,34.59,34.6,119500.0,20.2148,20.2148,20.1973,20.2031,119500.0
2006-03-30 15:20:00,34.6,34.67,34.6,34.6,91800.0,20.2031,20.244,20.2031,20.2031,91800.0
2006-03-30 15:30:00,34.6,34.66,34.58,34.65,127200.0,20.2031,20.2382,20.1915,20.2323,127200.0
2006-03-30 15:40:00,34.65,34.66,34.54,34.57,185400.0,20.2323,20.2382,20.1681,20.1856,185400.0
2006-03-30 15:50:00,34.56,34.6,34.55,34.56,169100.0,20.1798,20.2031,20.1739,20.1798,169100.0
2006-03-31 09:30:00,34.41,34.63,34.4,34.58,293200.0,20.0922,20.2207,20.0864,20.1915,293200.0
2006-03-31 09:40:00,34.56,34.62,34.54,34.56,89300.0,20.1798,20.2148,20.1681,20.1798,89300.0
2006-03-31 09:50:00,34.56,34.57,34.33,34.43,181400.0,20.1798,20.1856,20.0455,20.1039,181400.0
2006-03-31 10:00:00,34.44,34.5,34.43,34.5,84100.0,20.1097,20.1448,20.1039,20.1448,84100.0
2006-03-31 10:10:00,34.5,34.53,34.43,34.43,97100.0,20.1448,20.1623,20.1039,20.1039,97100.0
2006-03-31 10:20:00,34.43,34.5,34.39,34.4,64200.0,20.1039,20.1448,20.0805,20.0864,64200.0
2006-03-31 10:30:00,34.4,34.5,34.39,34.5,64300.0,20.0864,20.1448,20.0805,20.1448,64300.0
2006-03-31 10:40:00,34.48,34.53,34.48,34.51,67600.0,20.1331,20.1623,20.1331,20.1506,67600.0
2006-03-31 10:50:00,34.51,34.52,34.4,34.41,44100.0,20.1506,20.1564,20.0864,20.0922,44100.0
2006-03-31 11:00:00,34.41,34.43,34.38,34.42,86700.0,20.0922,20.1039,20.0747,20.098,86700.0
2006-03-31 11:10:00,34.42,34.42,34.38,34.4,36200.0,20.098,20.098,20.0747,20.0864,36200.0
2006-03-31 11:20:00,34.4,34.42,34.36,34.36,44300.0,20.0864,20.098,20.063,20.063,44300.0
2006-03-31 11:30:00,34.36,34.38,34.35,34.35,82900.0,20.063,20.0747,20.0572,20.0572,82900.0
2006-03-31 11:40:00,34.35,34.41,34.33,34.39,95000.0,20.0572,20.0922,20.0455,20.0805,95000.0
2006-03-31 11:50:00,34.4,34.42,34.39,34.4,58500.0,20.0864,20.098,20.0805,20.0864,58500.0
2006-03-31 12:00:00,34.4,34.43,34.35,34.35,57700.0,20.0864,20.1039,20.0572,20.0572,57700.0
2006-03-31 12:10:00,34.35,34.37,34.31,34.33,99100.0,20.0572,20.0688,20.0338,20.0455,99100.0
2006-03-31 12:20:00,34.32,34.38,34.31,34.38,58200.0,20.0397,20.0747,20.0338,20.0747,58200.0
2006-03-31 12:30:00,34.36,34.38,34.35,34.36,50100.0,20.063,20.0747,20.0572,20.063,50100.0
2006-03-31 12:40:00,34.36,34.39,34.35,34.35,50200.0,20.063,20.0805,20.0572,20.0572,50200.0
2006-03-31 12:50:00,34.35,34.4,34.32,34.33,47500.0,20.0572,20.0864,20.0397,20.0455,47500.0
2006-03-31 13:00:00,34.33,34.36,34.32,34.33,76600.0,20.0455,20.063,20.0397,20.0455,76600.0
2006-03-31 13:10:00,34.32,34.35,34.32,34.34,51100.0,20.0397,20.0572,20.0397,20.0513,51100.0
2006-03-31 13:20:00,34.33,34.35,34.32,34.33,50700.0,20.0455,20.0572,20.0397,20.0455,50700.0
2006-03-31 13:30:00,34.32,34.34,34.3,34.33,145700.0,20.0397,20.0513,20.028,20.0455,145700.0
2006-03-31 13:40:00,34.32,34.33,34.29,34.32,92700.0,20.0397,20.0455,20.0221,20.0397,92700.0
2006-03-31 13:50:00,34.32,34.35,34.3,34.33,56700.0,20.0397,20.0572,20.028,20.0455,56700.0
2006-03-31 14:00:00,34.33,34.33,34.26,34.26,63200.0,20.0455,20.0455,20.0046,20.0046,63200.0
2006-03-31 14:10:00,34.26,34.32,34.26,34.32,39100.0,20.0046,20.0397,20.0046,20.0397,39100.0
2006-03-31 14:20:00,34.32,34.36,34.32,34.34,59100.0,20.0397,20.063,20.0397,20.0513,59100.0
2006-03-31 14:30:00,34.34,34.38,34.31,34.32,75600.0,20.0513,20.0747,20.0338,20.0397,75600.0
2006-03-31 14:40:00,34.32,34.41,34.32,34.4,129500.0,20.0397,20.0922,20.0397,20.0864,129500.0
2006-03-31 14:50:00,34.38,34.41,34.35,34.37,88700.0,20.0747,20.0922,20.0572,20.0688,88700.0
2006-03-31 15:00:00,34.35,34.42,34.33,34.37,125500.0,20.0572,20.098,20.0455,20.0688,125500.0
2006-03-31 15:10:00,34.37,34.37,34.33,34.34,81200.0,20.0688,20.0688,20.0455,20.0513,81200.0
2006-03-31 15:20:00,34.35,34.47,34.34,34.46,98800.0,20.0572,20.1272,20.0513,20.1214,98800.0
2006-03-31 15:30:00,34.46,34.5,34.45,34.46,113000.0,20.1214,20.1448,20.1156,20.1214,113000.0
2006-03-31 15:40:00,34.45,34.47,34.34,34.34,133300.0,20.1156,20.1272,20.0513,20.0513,133300.0
2006-03-31 15:50:00,34.35,34.37,34.3,34.37,283100.0,20.0572,20.0688,20.028,20.0688,283100.0
2006-04-03 09:30:00,34.45,34.61,34.43,34.54,174600.0,20.1156,20.209,20.1039,20.1681,174600.0
2006-04-03 09:40:00,34.54,34.55,34.44,34.44,91400.0,20.1681,20.1739,20.1097,20.1097,91400.0
2006-04-03 09:50:00,34.44,34.54,34.44,34.54,112600.0,20.1097,20.1681,20.1097,20.1681,112600.0
2006-04-03 10:00:00,34.55,34.6,34.52,34.57,159700.0,20.1739,20.2031,20.1564,20.1856,159700.0
2006-04-03 10:10:00,34.58,34.69,34.57,34.66,92200.0,20.1915,20.2557,20.1856,20.2382,92200.0
2006-04-03 10:20:00,34.64,34.68,34.62,34.66,65800.0,20.2265,20.2499,20.2148,20.2382,65800.0
2006-04-03 10:30:00,34.66,34.68,34.57,34.6,190400.0,20.2382,20.2499,20.1856,20.2031,190400.0
2006-04-03 10:40:00,34.6,34.63,34.59,34.61,117400.0,20.2031,20.2207,20.1973,20.209,117400.0
2006-04-03 10:50:00,34.62,34.62,34.54,34.55,156800.0,20.2148,20.2148,20.1681,20.1739,156800.0
2006-04-03 11:00:00,34.55,34.55,34.52,34.54,73400.0,20.1739,20.1739,20.1564,20.1681,73400.0
2006-04-03 11:10:00,34.54,34.57,34.53,34.57,117400.0,20.1681,20.1856,20.1623,20.1856,117400.0
2006-04-03 11:20:00,34.57,34.63,34.56,34.6,70400.0,20.1856,20.2207,20.1798,20.2031,70400.0
2006-04-03 11:30:00,34.63,34.65,34.61,34.63,77000.0,20.2207,20.2323,20.209,20.2207,77000.0
2006-04-03 11:40:00,34.64,34.69,34.62,34.69,85400.0,20.2265,20.2557,20.2148,20.2557,85400.0
2006-04-03 11:50:00,34.69,34.73,34.66,34.69,95000.0,20.2557,20.2791,20.2382,20.2557,95000.0
2006-04-03 12:00:00,34.69,34.74,34.69,34.7,51600.0,20.2557,20.2849,20.2557,20.2615,51600.0
2006-04-03 12:10:00,34.69,34.76,34.68,34.75,79300.0,20.2557,20.2966,20.2499,20.2907,79300.0
2006-04-03 12:20:00,34.75,34.8,34.74,34.8,62000.0,20.2907,20.3199,20.2849,20.3199,62000.0
2006-04-03 12:30:00,34.8,34.8,34.74,34.74,89100.0,20.3199,20.3199,20.2849,20.2849,89100.0
2006-04-03 12:40:00,34.75,34.76,34.66,34.67,44300.0,20.2907,20.2966,20.2382,20.244,44300.0
2006-04-03 12:50:00,34.68,34.75,34.67,34.75,34300.0,20.2499,20.2907,20.244,20.2907,34300.0
2006-04-03 13:00:00,34.74,34.75,34.71,34.72,104300.0,20.2849,20.2907,20.2674,20.2732,104300.0
2006-04-03 13:10:00,34.72,34.76,34.71,34.73,95400.0,20.2732,20.2966,20.2674,20.2791,95400.0
2006-04-03 13:20:00,34.72,34.74,34.67,34.69,172800.0,20.2732,20.2849,20.244,20.2557,172800.0
2006-04-03 13:30:00,34.7,34.7,34.63,34.7,45100.0,20.2615,20.2615,20.2207,20.2615,45100.0
2006-04-03 13:40:00,34.7,34.77,34.69,34.73,49900.0,20.2615,20.3024,20.2557,20.2791,49900.0
2006-04-03 13:50:00,34.74,34.76,34.73,34.74,57000.0,20.2849,20.2966,20.2791,20.2849,57000.0
2006-04-03 14:00:00,34.75,34.76,34.71,34.75,67100.0,20.2907,20.2966,20.2674,20.2907,67100.0
2006-04-03 14:10:00,34.75,34.79,34.74,34.75,85000.0,20.2907,20.3141,20.2849,20.2907,85000.0
2006-04-03 14:20:00,34.75,34.82,34.74,34.82,122800.0,20.2907,20.3316,20.2849,20.3316,122800.0
2006-04-03 14:30:00,34.81,34.84,34.74,34.74,99800.0,20.3258,20.3433,20.2849,20.2849,99800.0
2006-04-03 14:40:00,34.76,34.79,34.66,34.78,132300.0,20.2966,20.3141,20.2382,20.3082,132300.0
2006-04-03 14:50:00,34.79,34.85,34.79,34.82,162700.0,20.3141,20.3491,20.3141,20.3316,162700.0
2006-04-03 15:00:00,34.82,34.85,34.77,34.84,115800.0,20.3316,20.3491,20.3024,20.3433,115800.0
2006-04-03 15:10:00,34.84,34.9,34.82,34.87,149300.0,20.3433,20.3783,20.3316,20.3608,149300.0
2006-04-03 15:20:00,34.88,34.91,34.86,34.91,130200.0,20.3666,20.3842,20.355,20.3842,130200.0
2006-04-03 15:30:00,34.9,34.91,34.72,34.79,215500.0,20.3783,20.3842,20.2732,20.3141,215500.0
2006-04-03 15:40:00,34.78,34.79,34.65,34.73,250400.0,20.3082,20.3141,20.2323,20.2791,250400.0
2006-04-03 15:50:00,34.72,34.84,34.71,34.76,1048300.0,20.2732,20.3433,20.2674,20.2966,1048300.0
2006-04-04 09:30:00,34.88,34.88,34.68,34.75,185900.0,20.3666,20.3666,20.2499,20.2907,185900.0
2006-04-04 09:40:00,34.75,34.77,34.57,34.61,170000.0,20.2907,20.3024,20.1856,20.209,170000.0
2006-04-04 09:50:00,34.6,34.74,34.58,34.73,119600.0,20.2031,20.2849,20.1915,20.2791,119600.0
2006-04-04 10:00:00,34.73,34.79,34.69,34.69,84400.0,20.2791,20.3141,20.2557,20.2557,84400.0
2006-04-04 10:10:00,34.69,34.72,34.65,34.68,59700.0,20.2557,20.2732,20.2323,20.2499,59700.0
2006-04-04 10:20:00,34.68,34.71,34.66,34.66,48400.0,20.2499,20.2674,20.2382,20.2382,48400.0
2006-04-04 10:30:00,34.67,34.69,34.64,34.68,82300.0,20.244,20.2557,20.2265,20.2499,82300.0
2006-04-04 10:40:00,34.68,34.75,34.68,34.74,69900.0,20.2499,20.2907,20.2499,20.2849,69900.0
2006-04-04 10:50:00,34.74,34.76,34.7,34.7,70100.0,20.2849,20.2966,20.2615,20.2615,70100.0
2006-04-04 11:00:00,34.7,34.71,34.67,34.69,125600.0,20.2615,20.2674,20.244,20.2557,125600.0
2006-04-04 11:10:00,34.69,34.72,34.66,34.71,56100.0,20.2557,20.2732,20.2382,20.2674,56100.0
2006-04-04 11:20:00,34.7,34.76,34.7,34.72,105800.0,20.2615,20.2966,20.2615,20.2732,105800.0
2006-04-04 11:30:00,34.73,34.78,34.72,34.76,69700.0,20.2791,20.3082,20.2732,20.2966,69700.0
2006-04-04 11:40:00,34.76,34.8,34.75,34.8,120000.0,20.2966,20.3199,20.2907,20.3199,120000.0
2006-04-04 11:50:00,34.8,34.83,34.79,34.8,56300.0,20.3199,20.3374,20.3141,20.3199,56300.0
2006-04-04 12:00:00,34.8,34.88,34.8,34.87,90200.0,20.3199,20.3666,20.3199,20.3608,90200.0
2006-04-04 12:10:00,34.87,34.9,34.83,34.9,115700.0,20.3608,20.3783,20.3374,20.3783,115700.0
2006-04-04 12:20:00,34.89,34.91,34.87,34.88,35000.0,20.3725,20.3842,20.3608,20.3666,35000.0
2006-04-04 12:30:00,34.88,34.88,34.85,34.87,41600.0,20.3666,20.3666,20.3491,20.3608,41600.0
2006-04-04 12:40:00,34.86,34.88,34.84,34.87,36500.0,20.355,20.3666,20.3433,20.3608,36500.0
2006-04-04 12:50:00,34.87,34.88,34.83,34.85,54000.0,20.3608,20.3666,20.3374,20.3491,54000.0
2006-04-04 13:00:00,34.85,34.85,34.81,34.81,35000.0,20.3491,20.3491,20.3258,20.3258,35000.0
2006-04-04 13:10:00,34.81,34.82,34.73,34.74,57100.0,20.3258,20.3316,20.2791,20.2849,57100.0
2006-04-04 13:20:00,34.74,34.76,34.72,34.74,89500.0,20.2849,20.2966,20.2732,20.2849,89500.0
2006-04-04 13:30:00,34.74,34.79,34.74,34.77,54900.0,20.2849,20.3141,20.2849,20.3024,54900.0
2006-04-04 13:40:00,34.76,34.77,34.74,34.74,124600.0,20.2966,20.3024,20.2849,20.2849,124600.0
2006-04-04 13:50:00,34.74,34.86,34.74,34.86,131800.0,20.2849,20.355,20.2849,20.355,131800.0
2006-04-04 14:00:00,34.86,34.86,34.71,34.75,136700.0,20.355,20.355,20.2674,20.2907,136700.0
2006-04-04 14:10:00,34.74,34.82,34.71,34.81,97900.0,20.2849,20.3316,20.2674,20.3258,97900.0
2006-04-04 14:20:00,34.81,34.86,34.8,34.8,134400.0,20.3258,20.355,20.3199,20.3199,134400.0
2006-04-04 14:30:00,34.8,34.83,34.66,34.7,144600.0,20.3199,20.3374,20.2382,20.2615,144600.0
2006-04-04 14:40:00,34.68,34.72,34.65,34.68,107500.0,20.2499,20.2732,20.2323,20.2499,107500.0
2006-04-04 14:50:00,34.67,34.73,34.65,34.71,104900.0,20.244,20.2791,20.2323,20.2674,104900.0
2006-04-04 15:00:00,34.71,34.74,34.68,34.7,84900.0,20.2674,20.2849,20.2499,20.2615,84900.0
2006-04-04 15:10:00,34.7,34.72,34.68,34.7,91600.0,20.2615,20.2732,20.2499,20.2615,91600.0
2006-04-04 15:20:00,34.7,34.74,34.68,34.69,143800.0,20.2615,20.2849,20.2499,20.2557,143800.0
2006-04-04 15:30:00,34.69,34.72,34.69,34.71,138200.0,20.2557,20.2732,20.2557,20.2674,138200.0
2006-04-04 15:40:00,34.72,34.77,34.68,34.71,153700.0,20.2732,20.3024,20.2499,20.2674,153700.0
2006-04-04 15:50:00,34.72,34.72,34.64,34.67,252700.0,20.2732,20.2732,20.2265,20.244,252700.0
2006-04-05 09:30:00,34.58,34.79,34.52,34.67,252600.0,20.1915,20.3141,20.1564,20.244,252600.0
2006-04-05 09:40:00,34.68,34.69,34.58,34.65,126000.0,20.2499,20.2557,20.1915,20.2323,126000.0
2006-04-05 09:50:00,34.65,34.66,34.43,34.5,110000.0,20.2323,20.2382,20.1039,20.1448,110000.0
2006-04-05 10:00:00,34.5,34.59,34.48,34.56,128600.0,20.1448,20.1973,20.1331,20.1798,128600.0
2006-04-05 10:10:00,34.56,34.65,34.5,34.62,128500.0,20.1798,20.2323,20.1448,20.2148,128500.0
2006-04-05 10:20:00,34.62,34.62,34.55,34.55,108600.0,20.2148,20.2148,20.1739,20.1739,108600.0
2006-04-05 10:30:00,34.56,34.57,34.53,34.55,157100.0,20.1798,20.1856,20.1623,20.1739,157100.0
2006-04-05 10:40:00,34.55,34.62,34.52,34.52,78800.0,20.1739,20.2148,20.1564,20.1564,78800.0
2006-04-05 10:50:00,34.51,34.59,34.51,34.57,130900.0,20.1506,20.1973,20.1506,20.1856,130900.0
2006-04-05 11:00:00,34.57,34.6,34.55,34.58,121900.0,20.1856,20.2031,20.1739,20.1915,121900.0
2006-04-05 11:10:00,34.57,34.6,34.54,34.6,193700.0,20.1856,20.2031,20.1681,20.2031,193700.0
2006-04-05 11:20:00,34.6,34.61,34.57,34.6,472000.0,20.2031,20.209,20.1856,20.2031,472000.0
2006-04-05 11:30:00,34.6,34.63,34.5,34.53,178100.0,20.2031,20.2207,20.1448,20.1623,178100.0
2006-04-05 11:40:00,34.52,34.58,34.51,34.52,149900.0,20.1564,20.1915,20.1506,20.1564,149900.0
2006-04-05 11:50:00,34.51,34.64,34.51,34.64,101300.0,20.1506,20.2265,20.1506,20.2265,101300.0
2006-04-05 12:00:00,34.64,34.68,34.61,34.68,78000.0,20.2265,20.2499,20.209,20.2499,78000.0
2006-04-05 12:10:00,34.68,34.74,34.67,34.72,84300.0,20.2499,20.2849,20.244,20.2732,84300.0
2006-04-05 12:20:00,34.71,34.75,34.7,34.72,164700.0,20.2674,20.2907,20.2615,20.2732,164700.0
2006-04-05 12:30:00,34.72,34.75,34.71,34.74,47300.0,20.2732,20.2907,20.2674,20.2849,47300.0
2006-04-05 12:40:00,34.75,34.79,34.73,34.78,103700.0,20.2907,20.3141,20.2791,20.3082,103700.0
2006-04-05 12:50:00,34.78,34.82,34.75,34.81,104500.0,20.3082,20.3316,20.2907,20.3258,104500.0
2006-04-05 13:00:00,34.82,34.85,34.73,34.74,133800.0,20.3316,20.3491,20.2791,20.2849,133800.0
2006-04-05 13:10:00,34.73,34.78,34.72,34.75,76500.0,20.2791,20.3082,20.2732,20.2907,76500.0
2006-04-05 13:20:00,34.76,34.78,34.75,34.76,60800.0,20.2966,20.3082,20.2907,20.2966,60800.0
2006-04-05 13:30:00,34.75,34.77,34.73,34.73,115700.0,20.2907,20.3024,20.2791,20.2791,115700.0
2006-04-05 13:40:00,34.73,34.75,34.67,34.69,91000.0,20.2791,20.2907,20.244,20.2557,91000.0
2006-04-05 13:50:00,34.7,34.77,34.69,34.75,97100.0,20.2615,20.3024,20.2557,20.2907,97100.0
2006-04-05 14:00:00,34.75,34.85,34.66,34.85,205900.0,20.2907,20.3491,20.2382,20.3491,205900.0
2006-04-05 14:10:00,34.85,34.88,34.81,34.86,106100.0,20.3491,20.3666,20.3258,20.355,106100.0
2006-04-05 14:20:00,34.84,34.86,34.79,34.8,78000.0,20.3433,20.355,20.3141,20.3199,78000.0
2006-04-05 14:30:00,34.8,34.83,34.76,34.77,113500.0,20.3199,20.3374,20.2966,20.3024,113500.0
2006-04-05 14:40:00,34.77,34.84,34.77,34.83,60300.0,20.3024,20.3433,20.3024,20.3374,60300.0
2006-04-05 14:50:00,34.83,34.84,34.78,34.82,117300.0,20.3374,20.3433,20.3082,20.3316,117300.0
2006-04-05 15:00:00,34.82,34.82,34.74,34.75,88800.0,20.3316,20.3316,20.2849,20.2907,88800.0
2006-04-05 15:10:00,34.76,34.83,34.76,34.83,64600.0,20.2966,20.3374,20.2966,20.3374,64600.0
2006-04-05 15:20:00,34.83,34.87,34.82,34.83,448600.0,20.3374,20.3608,20.3316,20.3374,448600.0
2006-04-05 15:30:00,34.83,34.86,34.81,34.84,125000.0,20.3374,20.355,20.3258,20.3433,125000.0
2006-04-05 15:40:00,34.84,34.89,34.84,34.87,172900.0,20.3433,20.3725,20.3433,20.3608,172900.0
2006-04-05 15:50:00,34.86,34.89,34.81,34.81,305300.0,20.355,20.3725,20.3258,20.3258,305300.0
2006-04-06 09:30:00,34.47,34.9,34.47,34.68,140400.0,20.1272,20.3783,20.1272,20.2499,140400.0
2006-04-06 09:40:00,34.7,34.8,34.6,34.62,162500.0,20.2615,20.3199,20.2031,20.2148,162500.0
2006-04-06 09:50:00,34.63,34.64,34.56,34.56,189300.0,20.2207,20.2265,20.1798,20.1798,189300.0
2006-04-06 10:00:00,34.57,34.71,34.55,34.65,79800.0,20.1856,20.2674,20.1739,20.2323,79800.0
2006-04-06 10:10:00,34.65,34.81,34.65,34.79,116800.0,20.2323,20.3258,20.2323,20.3141,116800.0
2006-04-06 10:20:00,34.79,34.87,34.79,34.86,123600.0,20.3141,20.3608,20.3141,20.355,123600.0
2006-04-06 10:30:00,34.87,34.89,34.81,34.82,170200.0,20.3608,20.3725,20.3258,20.3316,170200.0
2006-04-06 10:40:00,34.82,34.91,34.81,34.91,80100.0,20.3316,20.3842,20.3258,20.3842,80100.0
2006-04-06 10:50:00,34.91,34.91,34.84,34.87,93000.0,20.3842,20.3842,20.3433,20.3608,93000.0
2006-04-06 11:00:00,34.86,34.88,34.83,34.87,62800.0,20.355,20.3666,20.3374,20.3608,62800.0
2006-04-06 11:10:00,34.87,34.87,34.73,34.73,119700.0,20.3608,20.3608,20.2791,20.2791,119700.0
2006-04-06 11:20:00,34.73,34.74,34.71,34.74,40900.0,20.2791,20.2849,20.2674,20.2849,40900.0
2006-04-06 11:30:00,34.74,34.79,34.73,34.77,87800.0,20.2849,20.3141,20.2791,20.3024,87800.0
2006-04-06 11:40:00,34.77,34.81,34.76,34.8,79300.0,20.3024,20.3258,20.2966,20.3199,79300.0
2006-04-06 11:50:00,34.8,34.81,34.74,34.74,124400.0,20.3199,20.3258,20.2849,20.2849,124400.0
2006-04-06 12:00:00,34.75,34.77,34.68,34.68,166900.0,20.2907,20.3024,20.2499,20.2499,166900.0
2006-04-06 12:10:00,34.68,34.73,34.65,34.65,58800.0,20.2499,20.2791,20.2323,20.2323,58800.0
2006-04-06 12:20:00,34.65,34.69,34.6,34.62,89200.0,20.2323,20.2557,20.2031,20.2148,89200.0
2006-04-06 12:30:00,34.62,34.69,34.61,34.65,72600.0,20.2148,20.2557,20.209,20.2323,72600.0
2006-04-06 12:40:00,34.65,34.67,34.59,34.65,116700.0,20.2323,20.244,20.1973,20.2323,116700.0
2006-04-06 12:50:00,34.67,34.72,34.66,34.72,63300.0,20.244,20.2732,20.2382,20.2732,63300.0
2006-04-06 13:00:00,34.72,34.72,34.66,34.69,40700.0,20.2732,20.2732,20.2382,20.2557,40700.0
2006-04-06 13:10:00,34.69,34.7,34.65,34.66,59600.0,20.2557,20.2615,20.2323,20.2382,59600.0
2006-04-06 13:20:00,34.67,34.71,34.67,34.68,57200.0,20.244,20.2674,20.244,20.2499,57200.0
2006-04-06 13:30:00,34.67,34.68,34.64,34.65,81300.0,20.244,20.2499,20.2265,20.2323,81300.0
2006-04-06 13:40:00,34.65,34.7,34.63,34.69,68900.0,20.2323,20.2615,20.2207,20.2557,68900.0
2006-04-06 13:50:00,34.7,34.74,34.68,34.74,61400.0,20.2615,20.2849,20.2499,20.2849,61400.0
2006-04-06 14:00:00,34.74,34.75,34.72,34.75,50500.0,20.2849,20.2907,20.2732,20.2907,50500.0
2006-04-06 14:10:00,34.75,34.83,34.74,34.82,71000.0,20.2907,20.3374,20.2849,20.3316,71000.0
2006-04-06 14:20:00,34.82,34.85,34.79,34.79,133200.0,20.3316,20.3491,20.3141,20.3141,133200.0
2006-04-06 14:30:00,34.78,34.79,34.72,34.73,67900.0,20.3082,20.3141,20.2732,20.2791,67900.0
2006-04-06 14:40:00,34.73,34.75,34.7,34.7,56200.0,20.2791,20.2907,20.2615,20.2615,56200.0
2006-04-06 14:50:00,34.71,34.72,34.69,34.71,34100.0,20.2674,20.2732,20.2557,20.2674,34100.0
2006-04-06 15:00:00,34.71,34.72,34.65,34.67,85200.0,20.2674,20.2732,20.2323,20.244,85200.0
2006-04-06 15:10:00,34.67,34.7,34.66,34.7,154900.0,20.244,20.2615,20.2382,20.2615,154900.0
2006-04-06 15:20:00,34.7,34.7,34.62,34.62,94800.0,20.2615,20.2615,20.2148,20.2148,94800.0
2006-04-06 15:30:00,34.62,34.63,34.57,34.62,162900.0,20.2148,20.2207,20.1856,20.2148,162900.0
2006-04-06 15:40:00,34.62,34.64,34.58,34.63,137100.0,20.2148,20.2265,20.1915,20.2207,137100.0
2006-04-06 15:50:00,34.63,34.63,34.57,34.58,226500.0,20.2207,20.2207,20.1856,20.1915,226500.0
2006-04-07 09:30:00,34.63,34.85,34.63,34.84,233500.0,20.2207,20.3491,20.2207,20.3433,233500.0
2006-04-07 09:40:00,34.85,34.87,34.75,34.83,180200.0,20.3491,20.3608,20.2907,20.3374,180200.0
2006-04-07 09:50:00,34.83,34.84,34.71,34.71,126900.0,20.3374,20.3433,20.2674,20.2674,126900.0
2006-04-07 10:00:00,34.71,34.74,34.7,34.71,67600.0,20.2674,20.2849,20.2615,20.2674,67600.0
2006-04-07 10:10:00,34.7,34.75,34.66,34.74,100200.0,20.2615,20.2907,20.2382,20.2849,100200.0
2006-04-07 10:20:00,34.75,34.75,34.58,34.58,169900.0,20.2907,20.2907,20.1915,20.1915,169900.0
2006-04-07 10:30:00,34.58,34.7,34.52,34.69,85500.0,20.1915,20.2615,20.1564,20.2557,85500.0
2006-04-07 10:40:00,34.69,34.72,34.52,34.52,124900.0,20.2557,20.2732,20.1564,20.1564,124900.0
2006-04-07 10:50:00,34.53,34.57,34.48,34.5,94400.0,20.1623,20.1856,20.1331,20.1448,94400.0
2006-04-07 11:00:00,34.5,34.66,34.5,34.66,101900.0,20.1448,20.2382,20.1448,20.2382,101900.0
2006-04-07 11:10:00,34.66,34.73,34.64,34.73,87600.0,20.2382,20.2791,20.2265,20.2791,87600.0
2006-04-07 11:20:00,34.73,34.74,34.63,34.66,79000.0,20.2791,20.2849,20.2207,20.2382,79000.0
2006-04-07 11:30:00,34.66,34.67,34.59,34.64,83000.0,20.2382,20.244,20.1973,20.2265,83000.0
2006-04-07 11:40:00,34.63,34.7,34.6,34.69,117500.0,20.2207,20.2615,20.2031,20.2557,117500.0
2006-04-07 11:50:00,34.69,34.74,34.68,34.72,98500.0,20.2557,20.2849,20.2499,20.2732,98500.0
2006-04-07 12:00:00,34.72,34.75,34.67,34.72,97100.0,20.2732,20.2907,20.244,20.2732,97100.0
2006-04-07 12:10:00,34.71,34.73,34.67,34.71,55400.0,20.2674,20.2791,20.244,20.2674,55400.0
2006-04-07 12:20:00,34.71,34.75,34.69,34.75,42100.0,20.2674,20.2907,20.2557,20.2907,42100.0
2006-04-07 12:30:00,34.74,34.75,34.7,34.73,50500.0,20.2849,20.2907,20.2615,20.2791,50500.0
2006-04-07 12:40:00,34.74,34.75,34.7,34.74,36100.0,20.2849,20.2907,20.2615,20.2849,36100.0
2006-04-07 12:50:00,34.74,34.76,34.7,34.73,101300.0,20.2849,20.2966,20.2615,20.2791,101300.0
2006-04-07 13:00:00,34.72,34.77,34.65,34.77,86100.0,20.2732,20.3024,20.2323,20.3024,86100.0
2006-04-07 13:10:00,34.77,34.85,34.75,34.83,113800.0,20.3024,20.3491,20.2907,20.3374,113800.0
2006-04-07 13:20:00,34.84,34.84,34.77,34.82,36400.0,20.3433,20.3433,20.3024,20.3316,36400.0
2006-04-07 13:30:00,34.81,34.82,34.73,34.76,73900.0,20.3258,20.3316,20.2791,20.2966,73900.0
2006-04-07 13:40:00,34.75,34.79,34.7,34.71,118700.0,20.2907,20.3141,20.2615,20.2674,118700.0
2006-04-07 13:50:00,34.72,34.77,34.71,34.71,96800.0,20.2732,20.3024,20.2674,20.2674,96800.0
2006-04-07 14:00:00,34.71,34.78,34.71,34.77,78600.0,20.2674,20.3082,20.2674,20.3024,78600.0
2006-04-07 14:10:00,34.76,34.83,34.74,34.75,64100.0,20.2966,20.3374,20.2849,20.2907,64100.0
2006-04-07 14:20:00,34.74,34.77,34.73,34.77,50700.0,20.2849,20.3024,20.2791,20.3024,50700.0
2006-04-07 14:30:00,34.77,34.86,34.76,34.85,95100.0,20.3024,20.355,20.2966,20.3491,95100.0
2006-04-07 14:40:00,34.85,34.92,34.83,34.91,209300.0,20.3491,20.39,20.3374,20.3842,209300.0
2006-04-07 14:50:00,34.92,34.99,34.9,34.96,240100.0,20.39,20.4309,20.3783,20.4134,240100.0
2006-04-07 15:00:00,34.97,34.97,34.91,34.94,191100.0,20.4192,20.4192,20.3842,20.4017,191100.0
2006-04-07 15:10:00,34.94,34.99,34.92,34.93,120300.0,20.4017,20.4309,20.39,20.3958,120300.0
2006-04-07 15:20:00,34.94,34.94,34.85,34.85,141400.0,20.4017,20.4017,20.3491,20.3491,141400.0
2006-04-07 15:30:00,34.86,34.91,34.84,34.88,138800.0,20.355,20.3842,20.3433,20.3666,138800.0
2006-04-07 15:40:00,34.87,34.95,34.83,34.93,190600.0,20.3608,20.4075,20.3374,20.3958,190600.0
2006-04-07 15:50:00,34.93,34.96,34.87,34.87,370700.0,20.3958,20.4134,20.3608,20.3608,370700.0
2006-04-10 09:30:00,35.0,35.15,34.95,35.13,378900.0,20.4367,20.5243,20.4075,20.5126,378900.0
2006-04-10 09:40:00,35.11,35.11,34.96,34.99,148100.0,20.5009,20.5009,20.4134,20.4309,148100.0
2006-04-10 09:50:00,34.99,35.11,34.97,35.08,217600.0,20.4309,20.5009,20.4192,20.4834,217600.0
2006-04-10 10:00:00,35.1,35.11,35.05,35.1,154900.0,20.4951,20.5009,20.4659,20.4951,154900.0
2006-04-10 10:10:00,35.1,35.24,35.1,35.24,242600.0,20.4951,20.5768,20.4951,20.5768,242600.0
2006-04-10 10:20:00,35.23,35.28,35.2,35.21,186700.0,20.571,20.6002,20.5535,20.5593,186700.0
2006-04-10 10:30:00,35.21,35.22,35.17,35.19,145500.0,20.5593,20.5652,20.536,20.5476,145500.0
2006-04-10 10:40:00,35.2,35.26,35.19,35.26,95500.0,20.5535,20.5885,20.5476,20.5885,95500.0
2006-04-10 10:50:00,35.26,35.35,35.26,35.33,151000.0,20.5885,20.6411,20.5885,20.6294,151000.0
2006-04-10 11:00:00,35.33,35.34,35.26,35.3,188800.0,20.6294,20.6352,20.5885,20.6119,188800.0
2006-04-10 11:10:00,35.3,35.4,35.29,35.4,219600.0,20.6119,20.6703,20.606,20.6703,219600.0
2006-04-10 11:20:00,35.4,35.44,35.36,35.41,132800.0,20.6703,20.6936,20.6469,20.6761,132800.0
2006-04-10 11:30:00,35.41,35.43,35.33,35.36,92900.0,20.6761,20.6878,20.6294,20.6469,92900.0
2006-04-10 11:40:00,35.36,35.45,35.35,35.39,104100.0,20.6469,20.6995,20.6411,20.6644,104100.0
2006-04-10 11:50:00,35.38,35.4,35.32,35.39,58300.0,20.6586,20.6703,20.6236,20.6644,58300.0
2006-04-10 12:00:00,35.39,35.42,35.35,35.36,75400.0,20.6644,20.6819,20.6411,20.6469,75400.0
2006-04-10 12:10:00,35.35,35.43,35.35,35.41,115700.0,20.6411,20.6878,20.6411,20.6761,115700.0
2006-04-10 12:20:00,35.41,35.42,35.35,35.35,69100.0,20.6761,20.6819,20.6411,20.6411,69100.0
2006-04-10 12:30:00,35.35,35.36,35.32,35.33,134400.0,20.6411,20.6469,20.6236,20.6294,134400.0
2006-04-10 12:40:00,35.34,35.45,35.32,35.35,67100.0,20.6352,20.6995,20.6236,20.6411,67100.0
2006-04-10 12:50:00,35.35,35.35,35.33,35.34,50900.0,20.6411,20.6411,20.6294,20.6352,50900.0
2006-04-10 13:00:00,35.34,35.37,35.33,35.36,58100.0,20.6352,20.6528,20.6294,20.6469,58100.0
2006-04-10 13:10:00,35.36,35.36,35.32,35.33,122600.0,20.6469,20.6469,20.6236,20.6294,122600.0
2006-04-10 13:20:00,35.33,35.35,35.32,35.34,54900.0,20.6294,20.6411,20.6236,20.6352,54900.0
2006-04-10 13:30:00,35.34,35.34,35.3,35.31,154200.0,20.6352,20.6352,20.6119,20.6177,154200.0
2006-04-10 13:40:00,35.32,35.32,35.29,35.29,76700.0,20.6236,20.6236,20.606,20.606,76700.0
2006-04-10 13:50:00,35.3,35.31,35.29,35.29,164300.0,20.6119,20.6177,20.606,20.606,164300.0
2006-04-10 14:00:00,35.29,35.3,35.24,35.24,210500.0,20.606,20.6119,20.5768,20.5768,210500.0
2006-04-10 14:10:00,35.25,35.26,35.24,35.26,92900.0,20.5827,20.5885,20.5768,20.5885,92900.0
2006-04-10 14:20:00,35.26,35.28,35.25,35.26,97500.0,20.5885,20.6002,20.5827,20.5885,97500.0
2006-04-10 14:30:00,35.27,35.32,35.26,35.28,198700.0,20.5944,20.6236,20.5885,20.6002,198700.0
2006-04-10 14:40:00,35.29,35.37,35.28,35.31,183500.0,20.606,20.6528,20.6002,20.6177,183500.0
2006-04-10 14:50:00,35.31,35.37,35.31,35.37,155500.0,20.6177,20.6528,20.6177,20.6528,155500.0
2006-04-10 15:00:00,35.37,35.38,35.35,35.35,114000.0,20.6528,20.6586,20.6411,20.6411,114000.0
2006-04-10 15:10:00,35.35,35.37,35.34,35.37,82900.0,20.6411,20.6528,20.6352,20.6528,82900.0
2006-04-10 15:20:00,35.37,35.37,35.35,35.35,80700.0,20.6528,20.6528,20.6411,20.6411,80700.0
2006-04-10 15:30:00,35.35,35.36,35.31,35.33,197700.0,20.6411,20.6469,20.6177,20.6294,197700.0
2006-04-10 15:40:00,35.32,35.39,35.32,35.38,196400.0,20.6236,20.6644,20.6236,20.6586,196400.0
2006-04-10 15:50:00,35.38,35.39,35.33,35.35,477300.0,20.6586,20.6644,20.6294,20.6411,477300.0
2006-04-11 09:30:00,35.39,35.45,35.34,35.37,130700.0,20.6644,20.6995,20.6352,20.6528,130700.0
2006-04-11 09:40:00,35.38,35.43,35.34,35.35,117400.0,20.6586,20.6878,20.6352,20.6411,117400.0
2006-04-11 09:50:00,35.33,35.39,35.33,35.38,74300.0,20.6294,20.6644,20.6294,20.6586,74300.0
2006-04-11 10:00:00,35.37,35.38,35.35,35.36,80700.0,20.6528,20.6586,20.6411,20.6469,80700.0
2006-04-11 10:10:00,35.36,35.37,35.33,35.33,148500.0,20.6469,20.6528,20.6294,20.6294,148500.0
2006-04-11 10:20:00,35.34,35.35,35.19,35.23,311300.0,20.6352,20.6411,20.5476,20.571,311300.0
2006-04-11 10:30:00,35.23,35.33,35.23,35.32,160000.0,20.571,20.6294,20.571,20.6236,160000.0
2006-04-11 10:40:00,35.31,35.35,35.2,35.27,259800.0,20.6177,20.6411,20.5535,20.5944,259800.0
2006-04-11 10:50:00,35.26,35.3,35.25,35.29,121400.0,20.5885,20.6119,20.5827,20.606,121400.0
2006-04-11 11:00:00,35.29,35.33,35.28,35.32,121000.0,20.606,20.6294,20.6002,20.6236,121000.0
2006-04-11 11:10:00,35.33,35.37,35.31,35.37,105300.0,20.6294,20.6528,20.6177,20.6528,105300.0
2006-04-11 11:20:00,35.37,35.41,35.36,35.38,82900.0,20.6528,20.6761,20.6469,20.6586,82900.0
2006-04-11 11:30:00,35.38,35.39,35.36,35.38,71600.0,20.6586,20.6644,20.6469,20.6586,71600.0
2006-04-11 11:40:00,35.37,35.38,35.35,35.36,91300.0,20.6528,20.6586,20.6411,20.6469,91300.0
2006-04-11 11:50:00,35.37,35.38,35.34,35.35,59000.0,20.6528,20.6586,20.6352,20.6411,59000.0
2006-04-11 12:00:00,35.35,35.38,35.34,35.36,72500.0,20.6411,20.6586,20.6352,20.6469,72500.0
2006-04-11 12:10:00,35.37,35.4,35.35,35.38,89600.0,20.6528,20.6703,20.6411,20.6586,89600.0
2006-04-11 12:20:00,35.37,35.39,35.37,35.39,37600.0,20.6528,20.6644,20.6528,20.6644,37600.0
2006-04-11 12:30:00,35.38,35.39,35.34,35.36,67900.0,20.6586,20.6644,20.6352,20.6469,67900.0
2006-04-11 12:40:00,35.35,35.37,35.35,35.36,53900.0,20.6411,20.6528,20.6411,20.6469,53900.0
2006-04-11 12:50:00,35.36,35.39,35.35,35.38,81100.0,20.6469,20.6644,20.6411,20.6586,81100.0
2006-04-11 13:00:00,35.38,35.39,35.37,35.38,72900.0,20.6586,20.6644,20.6528,20.6586,72900.0
2006-04-11 13:10:00,35.38,35.42,35.37,35.37,85000.0,20.6586,20.6819,20.6528,20.6528,85000.0
2006-04-11 13:20:00,35.37,35.39,35.36,35.39,64400.0,20.6528,20.6644,20.6469,20.6644,64400.0
2006-04-11 13:30:00,35.38,35.38,35.32,35.32,127800.0,20.6586,20.6586,20.6236,20.6236,127800.0
2006-04-11 13:40:00,35.33,35.36,35.31,35.36,70600.0,20.6294,20.6469,20.6177,20.6469,70600.0
2006-04-11 13:50:00,35.36,35.39,35.33,35.38,105800.0,20.6469,20.6644,20.6294,20.6586,105800.0
2006-04-11 14:00:00,35.36,35.38,35.35,35.36,68000.0,20.6469,20.6586,20.6411,20.6469,68000.0
2006-04-11 14:10:00,35.36,35.36,35.32,35.32,58900.0,20.6469,20.6469,20.6236,20.6236,58900.0
2006-04-11 14:20:00,35.33,35.37,35.32,35.36,160700.0,20.6294,20.6528,20.6236,20.6469,160700.0
2006-04-11 14:30:00,35.35,35.5,35.35,35.41,358600.0,20.6411,20.7287,20.6411,20.6761,358600.0
2006-04-11 14:40:00,35.41,35.45,35.4,35.41,105300.0,20.6761,20.6995,20.6703,20.6761,105300.0
2006-04-11 14:50:00,35.41,35.44,35.4,35.44,100500.0,20.6761,20.6936,20.6703,20.6936,100500.0
2006-04-11 15:00:00,35.44,35.49,35.42,35.46,136400.0,20.6936,20.7228,20.6819,20.7053,136400.0
2006-04-11 15:10:00,35.46,35.49,35.45,35.49,134200.0,20.7053,20.7228,20.6995,20.7228,134200.0
2006-04-11 15:20:00,35.49,35.49,35.41,35.49,277100.0,20.7228,20.7228,20.6761,20.7228,277100.0
2006-04-11 15:30:00,35.49,35.51,35.48,35.5,270800.0,20.7228,20.7345,20.717,20.7287,270800.0
2006-04-11 15:40:00,35.49,35.53,35.48,35.52,294800.0,20.7228,20.7462,20.717,20.7403,294800.0
2006-04-11 15:50:00,35.52,35.57,35.52,35.55,453200.0,20.7403,20.7695,20.7403,20.7579,453200.0
2006-04-12 09:30:00,35.37,35.41,35.28,35.31,556200.0,20.6528,20.6761,20.6002,20.6177,556200.0
2006-04-12 09:40:00,35.32,35.35,35.23,35.24,198900.0,20.6236,20.6411,20.571,20.5768,198900.0
2006-04-12 09:50:00,35.24,35.24,35.15,35.15,162500.0,20.5768,20.5768,20.5243,20.5243,162500.0
2006-04-12 10:00:00,35.15,35.2,35.08,35.14,191700.0,20.5243,20.5535,20.4834,20.5185,191700.0
2006-04-12 10:10:00,35.15,35.17,35.06,35.08,140100.0,20.5243,20.536,20.4717,20.4834,140100.0
2006-04-12 10:20:00,35.08,35.13,35.08,35.08,118200.0,20.4834,20.5126,20.4834,20.4834,118200.0
2006-04-12 10:30:00,35.09,35.1,35.04,35.06,237500.0,20.4893,20.4951,20.4601,20.4717,237500.0
2006-04-12 10:40:00,35.06,35.08,35.0,35.02,213900.0,20.4717,20.4834,20.4367,20.4484,213900.0
2006-04-12 10:50:00,35.02,35.1,34.97,35.1,354300.0,20.4484,20.4951,20.4192,20.4951,354300.0
2006-04-12 11:00:00,35.11,35.2,35.1,35.19,177600.0,20.5009,20.5535,20.4951,20.5476,177600.0
2006-04-12 11:10:00,35.19,35.28,35.17,35.25,215400.0,20.5476,20.6002,20.536,20.5827,215400.0
2006-04-12 11:20:00,35.24,35.26,35.19,35.2,142600.0,20.5768,20.5885,20.5476,20.5535,142600.0
2006-04-12 11:30:00,35.2,35.22,35.18,35.19,127500.0,20.5535,20.5652,20.5418,20.5476,127500.0
2006-04-12 11:40:00,35.2,35.21,35.17,35.2,38800.0,20.5535,20.5593,20.536,20.5535,38800.0
2006-04-12 11:50:00,35.2,35.22,35.18,35.22,72100.0,20.5535,20.5652,20.5418,20.5652,72100.0
2006-04-12 12:00:00,35.21,35.23,35.16,35.17,89800.0,20.5593,20.571,20.5301,20.536,89800.0
2006-04-12 12:10:00,35.17,35.21,35.17,35.2,265100.0,20.536,20.5593,20.536,20.5535,265100.0
2006-04-12 12:20:00,35.19,35.21,35.18,35.19,154800.0,20.5476,20.5593,20.5418,20.5476,154800.0
2006-04-12 12:30:00,35.18,35.19,35.16,35.16,81800.0,20.5418,20.5476,20.5301,20.5301,81800.0
2006-04-12 12:40:00,35.16,35.16,35.12,35.12,334300.0,20.5301,20.5301,20.5068,20.5068,334300.0
2006-04-12 12:50:00,35.14,35.15,35.14,35.15,76300.0,20.5185,20.5243,20.5185,20.5243,76300.0
2006-04-12 13:00:00,35.15,35.2,35.14,35.18,133600.0,20.5243,20.5535,20.5185,20.5418,133600.0
2006-04-12 13:10:00,35.18,35.22,35.18,35.21,46200.0,20.5418,20.5652,20.5418,20.5593,46200.0
2006-04-12 13:20:00,35.21,35.21,35.13,35.13,125500.0,20.5593,20.5593,20.5126,20.5126,125500.0
2006-04-12 13:30:00,35.14,35.15,35.13,35.14,64300.0,20.5185,20.5243,20.5126,20.5185,64300.0
2006-04-12 13:40:00,35.15,35.2,35.14,35.19,103400.0,20.5243,20.5535,20.5185,20.5476,103400.0
2006-04-12 13:50:00,35.18,35.2,35.17,35.19,87700.0,20.5418,20.5535,20.536,20.5476,87700.0
2006-04-12 14:00:00,35.2,35.23,35.18,35.18,88500.0,20.5535,20.571,20.5418,20.5418,88500.0
2006-04-12 14:10:00,35.18,35.2,35.17,35.19,61200.0,20.5418,20.5535,20.536,20.5476,61200.0
2006-04-12 14:20:00,35.2,35.21,35.17,35.19,69100.0,20.5535,20.5593,20.536,20.5476,69100.0
2006-04-12 14:30:00,35.18,35.19,35.16,35.17,41800.0,20.5418,20.5476,20.5301,20.536,41800.0
2006-04-12 14:40:00,35.17,35.18,35.13,35.13,46100.0,20.536,20.5418,20.5126,20.5126,46100.0
2006-04-12 14:50:00,35.13,35.14,35.09,35.13,128000.0,20.5126,20.5185,20.4893,20.5126,128000.0
2006-04-12 15:00:00,35.14,35.16,35.13,35.15,78000.0,20.5185,20.5301,20.5126,20.5243,78000.0
2006-04-12 15:10:00,35.15,35.18,35.15,35.18,91800.0,20.5243,20.5418,20.5243,20.5418,91800.0
2006-04-12 15:20:00,35.18,35.2,35.15,35.15,82400.0,20.5418,20.5535,20.5243,20.5243,82400.0
2006-04-12 15:30:00,35.16,35.16,35.15,35.16,79100.0,20.5301,20.5301,20.5243,20.5301,79100.0
2006-04-12 15:40:00,35.16,35.16,35.1,35.15,224900.0,20.5301,20.5301,20.4951,20.5243,224900.0
2006-04-12 15:50:00,35.15,35.2,35.15,35.19,259000.0,20.5243,20.5535,20.5243,20.5476,259000.0
2006-04-13 09:30:00,35.49,35.49,35.11,35.24,547200.0,20.7228,20.7228,20.5009,20.5768,547200.0
2006-04-13 09:40:00,35.25,35.26,35.08,35.23,320500.0,20.5827,20.5885,20.4834,20.571,320500.0
2006-04-13 09:50:00,35.23,35.3,35.16,35.2,150000.0,20.571,20.6119,20.5301,20.5535,150000.0
2006-04-13 10:00:00,35.22,35.26,35.12,35.21,207600.0,20.5652,20.5885,20.5068,20.5593,207600.0
2006-04-13 10:10:00,35.21,35.27,35.09,35.1,591300.0,20.5593,20.5944,20.4893,20.4951,591300.0
2006-04-13 10:20:00,35.1,35.16,35.03,35.13,176900.0,20.4951,20.5301,20.4542,20.5126,176900.0
2006-04-13 10:30:00,35.13,35.14,35.11,35.12,119100.0,20.5126,20.5185,20.5009,20.5068,119100.0
2006-04-13 10:40:00,35.11,35.14,35.07,35.12,110400.0,20.5009,20.5185,20.4776,20.5068,110400.0
2006-04-13 10:50:00,35.1,35.11,35.03,35.04,246900.0,20.4951,20.5009,20.4542,20.4601,246900.0
2006-04-13 11:00:00,35.05,35.05,34.85,34.94,266000.0,20.4659,20.4659,20.3491,20.4017,266000.0
2006-04-13 11:10:00,34.94,35.03,34.88,34.92,151800.0,20.4017,20.4542,20.3666,20.39,151800.0
2006-04-13 11:20:00,34.92,34.93,34.87,34.91,126500.0,20.39,20.3958,20.3608,20.3842,126500.0
2006-04-13 11:30:00,34.91,34.92,34.84,34.84,1419500.0,20.3842,20.39,20.3433,20.3433,1419500.0
2006-04-13 11:40:00,34.85,35.0,34.84,35.0,245300.0,20.3491,20.4367,20.3433,20.4367,245300.0
2006-04-13 11:50:00,34.99,35.0,34.9,34.99,165700.0,20.4309,20.4367,20.3783,20.4309,165700.0
2006-04-13 12:00:00,34.99,35.03,34.95,35.02,206400.0,20.4309,20.4542,20.4075,20.4484,206400.0
2006-04-13 12:10:00,35.03,35.07,34.99,34.99,673400.0,20.4542,20.4776,20.4309,20.4309,673400.0
2006-04-13 12:20:00,34.99,35.0,34.96,34.97,49700.0,20.4309,20.4367,20.4134,20.4192,49700.0
2006-04-13 12:30:00,34.96,34.99,34.95,34.98,91700.0,20.4134,20.4309,20.4075,20.425,91700.0
2006-04-13 12:40:00,34.98,34.99,34.9,34.91,138500.0,20.425,20.4309,20.3783,20.3842,138500.0
2006-04-13 12:50:00,34.91,34.96,34.9,34.93,137700.0,20.3842,20.4134,20.3783,20.3958,137700.0
2006-04-13 13:00:00,34.93,34.93,34.85,34.87,123700.0,20.3958,20.3958,20.3491,20.3608,123700.0
2006-04-13 13:10:00,34.87,34.89,34.85,34.87,94200.0,20.3608,20.3725,20.3491,20.3608,94200.0
2006-04-13 13:20:00,34.86,34.87,34.84,34.85,248900.0,20.355,20.3608,20.3433,20.3491,248900.0
2006-04-13 13:30:00,34.86,34.91,34.85,34.89,627800.0,20.355,20.3842,20.3491,20.3725,627800.0
2006-04-13 13:40:00,34.89,34.93,34.88,34.92,127300.0,20.3725,20.3958,20.3666,20.39,127300.0
2006-04-13 13:50:00,34.91,35.0,34.91,34.99,166600.0,20.3842,20.4367,20.3842,20.4309,166600.0
2006-04-13 14:00:00,34.99,34.99,34.88,34.89,120000.0,20.4309,20.4309,20.3666,20.3725,120000.0
2006-04-13 14:10:00,34.88,34.9,34.87,34.88,135800.0,20.3666,20.3783,20.3608,20.3666,135800.0
2006-04-13 14:20:00,34.88,34.89,34.85,34.86,157900.0,20.3666,20.3725,20.3491,20.355,157900.0
2006-04-13 14:30:00,34.87,34.87,34.8,34.83,194700.0,20.3608,20.3608,20.3199,20.3374,194700.0
2006-04-13 14:40:00,34.83,34.86,34.79,34.79,137500.0,20.3374,20.355,20.3141,20.3141,137500.0
2006-04-13 14:50:00,34.8,34.8,34.7,34.75,257500.0,20.3199,20.3199,20.2615,20.2907,257500.0
2006-04-13 15:00:00,34.74,34.85,34.74,34.84,197100.0,20.2849,20.3491,20.2849,20.3433,197100.0
2006-04-13 15:10:00,34.84,34.9,34.83,34.89,286700.0,20.3433,20.3783,20.3374,20.3725,286700.0
2006-04-13 15:20:00,34.89,34.97,34.89,34.96,97700.0,20.3725,20.4192,20.3725,20.4134,97700.0
2006-04-13 15:30:00,34.96,34.97,34.9,34.9,501600.0,20.4134,20.4192,20.3783,20.3783,501600.0
2006-04-13 15:40:00,34.9,34.91,34.79,34.81,303800.0,20.3783,20.3842,20.3141,20.3258,303800.0
2006-04-13 15:50:00,34.81,34.87,34.8,34.85,385300.0,20.3258,20.3608,20.3199,20.3491,385300.0
2006-04-17 09:30:00,34.78,34.83,34.54,34.57,292900.0,20.3082,20.3374,20.1681,20.1856,292900.0
2006-04-17 09:40:00,34.58,34.74,34.56,34.66,107300.0,20.1915,20.2849,20.1798,20.2382,107300.0
2006-04-17 09:50:00,34.67,34.67,34.52,34.54,168700.0,20.244,20.244,20.1564,20.1681,168700.0
2006-04-17 10:00:00,34.54,34.58,34.51,34.53,167100.0,20.1681,20.1915,20.1506,20.1623,167100.0
2006-04-17 10:10:00,34.53,34.55,34.44,34.44,154100.0,20.1623,20.1739,20.1097,20.1097,154100.0
2006-04-17 10:20:00,34.44,34.52,34.44,34.5,170500.0,20.1097,20.1564,20.1097,20.1448,170500.0
2006-04-17 10:30:00,34.49,34.5,34.36,34.4,238700.0,20.1389,20.1448,20.063,20.0864,238700.0
2006-04-17 10:40:00,34.42,34.44,34.38,34.41,180900.0,20.098,20.1097,20.0747,20.0922,180900.0
2006-04-17 10:50:00,34.41,34.55,34.4,34.51,164100.0,20.0922,20.1739,20.0864,20.1506,164100.0
2006-04-17 11:00:00,34.51,34.53,34.41,34.52,126100.0,20.1506,20.1623,20.0922,20.1564,126100.0
2006-04-17 11:10:00,34.52,34.54,34.45,34.48,104100.0,20.1564,20.1681,20.1156,20.1331,104100.0
2006-04-17 11:20:00,34.48,34.56,34.47,34.51,150400.0,20.1331,20.1798,20.1272,20.1506,150400.0
2006-04-17 11:30:00,34.5,34.51,34.44,34.47,100100.0,20.1448,20.1506,20.1097,20.1272,100100.0
2006-04-17 11:40:00,34.47,34.49,34.45,34.47,62800.0,20.1272,20.1389,20.1156,20.1272,62800.0
2006-04-17 11:50:00,34.47,34.5,34.46,34.49,328900.0,20.1272,20.1448,20.1214,20.1389,328900.0
2006-04-17 12:00:00,34.49,34.5,34.46,34.49,72100.0,20.1389,20.1448,20.1214,20.1389,72100.0
2006-04-17 12:10:00,34.5,34.5,34.44,34.46,91300.0,20.1448,20.1448,20.1097,20.1214,91300.0
2006-04-17 12:20:00,34.46,34.48,34.43,34.44,66000.0,20.1214,20.1331,20.1039,20.1097,66000.0
2006-04-17 12:30:00,34.44,34.45,34.33,34.35,163000.0,20.1097,20.1156,20.0455,20.0572,163000.0
2006-04-17 12:40:00,34.35,34.36,34.18,34.25,237900.0,20.0572,20.063,19.9579,19.9988,237900.0
2006-04-17 12:50:00,34.25,34.29,34.22,34.24,130400.0,19.9988,20.0221,19.9813,19.9929,130400.0
2006-04-17 13:00:00,34.24,34.29,34.23,34.27,119200.0,19.9929,20.0221,19.9871,20.0105,119200.0
2006-04-17 13:10:00,34.27,34.29,34.25,34.29,49600.0,20.0105,20.0221,19.9988,20.0221,49600.0
2006-04-17 13:20:00,34.27,34.28,34.22,34.28,49400.0,20.0105,20.0163,19.9813,20.0163,49400.0
2006-04-17 13:30:00,34.28,34.29,34.2,34.21,109700.0,20.0163,20.0221,19.9696,19.9754,109700.0
2006-04-17 13:40:00,34.21,34.22,34.19,34.22,170200.0,19.9754,19.9813,19.9637,19.9813,170200.0
2006-04-17 13:50:00,34.21,34.23,34.06,34.11,349900.0,19.9754,19.9871,19.8878,19.917,349900.0
2006-04-17 14:00:00,34.11,34.13,34.05,34.1,180200.0,19.917,19.9287,19.882,19.9112,180200.0
2006-04-17 14:10:00,34.11,34.16,34.09,34.09,140000.0,19.917,19.9462,19.9054,19.9054,140000.0
2006-04-17 14:20:00,34.1,34.13,34.08,34.09,82500.0,19.9112,19.9287,19.8995,19.9054,82500.0
2006-04-17 14:30:00,34.09,34.19,34.08,34.18,125000.0,19.9054,19.9637,19.8995,19.9579,125000.0
2006-04-17 14:40:00,34.18,34.25,34.18,34.25,133300.0,19.9579,19.9988,19.9579,19.9988,133300.0
2006-04-17 14:50:00,34.25,34.3,34.25,34.28,109600.0,19.9988,20.028,19.9988,20.0163,109600.0
2006-04-17 15:00:00,34.29,34.36,34.28,34.29,115600.0,20.0221,20.063,20.0163,20.0221,115600.0
2006-04-17 15:10:00,34.3,34.37,34.3,34.3,181100.0,20.028,20.0688,20.028,20.028,181100.0
2006-04-17 15:20:00,34.31,34.38,34.28,34.35,157700.0,20.0338,20.0747,20.0163,20.0572,157700.0
2006-04-17 15:30:00,34.35,34.39,34.32,34.35,156800.0,20.0572,20.0805,20.0397,20.0572,156800.0
2006-04-17 15:40:00,34.35,34.36,34.33,34.35,283600.0,20.0572,20.063,20.0455,20.0572,283600.0
2006-04-17 15:50:00,34.35,34.36,34.31,34.33,270200.0,20.0572,20.063,20.0338,20.0455,270200.0
2006-04-18 09:30:00,34.32,34.4,34.11,34.21,227100.0,20.0397,20.0864,19.917,19.9754,227100.0
2006-04-18 09:40:00,34.21,34.26,34.16,34.22,176500.0,19.9754,20.0046,19.9462,19.9813,176500.0
2006-04-18 09:50:00,34.21,34.3,34.17,34.27,139300.0,19.9754,20.028,19.9521,20.0105,139300.0
2006-04-18 10:00:00,34.23,34.43,34.22,34.33,172200.0,19.9871,20.1039,19.9813,20.0455,172200.0
2006-04-18 10:10:00,34.33,34.35,34.23,34.27,173000.0,20.0455,20.0572,19.9871,20.0105,173000.0
2006-04-18 10:20:00,34.27,34.32,34.27,34.31,94600.0,20.0105,20.0397,20.0105,20.0338,94600.0
2006-04-18 10:30:00,34.31,34.36,34.26,34.34,149700.0,20.0338,20.063,20.0046,20.0513,149700.0
2006-04-18 10:40:00,34.34,34.35,34.26,34.28,75500.0,20.0513,20.0572,20.0046,20.0163,75500.0
2006-04-18 10:50:00,34.27,34.36,34.25,34.34,104100.0,20.0105,20.063,19.9988,20.0513,104100.0
2006-04-18 11:00:00,34.35,34.44,34.35,34.44,107200.0,20.0572,20.1097,20.0572,20.1097,107200.0
2006-04-18 11:10:00,34.45,34.45,34.37,34.41,131000.0,20.1156,20.1156,20.0688,20.0922,131000.0
2006-04-18 11:20:00,34.42,34.44,34.41,34.42,64200.0,20.098,20.1097,20.0922,20.098,64200.0
2006-04-18 11:30:00,34.43,34.52,34.42,34.5,159700.0,20.1039,20.1564,20.098,20.1448,159700.0
2006-04-18 11:40:00,34.49,34.55,34.47,34.54,151900.0,20.1389,20.1739,20.1272,20.1681,151900.0
2006-04-18 11:50:00,34.53,34.63,34.52,34.52,207800.0,20.1623,20.2207,20.1564,20.1564,207800.0
2006-04-18 12:00:00,34.53,34.64,34.51,34.62,125200.0,20.1623,20.2265,20.1506,20.2148,125200.0
2006-04-18 12:10:00,34.62,34.64,34.56,34.56,134300.0,20.2148,20.2265,20.1798,20.1798,134300.0
2006-04-18 12:20:00,34.55,34.55,34.46,34.46,77500.0,20.1739,20.1739,20.1214,20.1214,77500.0
2006-04-18 12:30:00,34.46,34.46,34.4,34.42,95300.0,20.1214,20.1214,20.0864,20.098,95300.0
2006-04-18 12:40:00,34.42,34.46,34.41,34.46,112000.0,20.098,20.1214,20.0922,20.1214,112000.0
2006-04-18 12:50:00,34.45,34.54,34.44,34.5,72700.0,20.1156,20.1681,20.1097,20.1448,72700.0
2006-04-18 13:00:00,34.52,34.62,34.51,34.61,83500.0,20.1564,20.2148,20.1506,20.209,83500.0
2006-04-18 13:10:00,34.61,34.61,34.51,34.53,77800.0,20.209,20.209,20.1506,20.1623,77800.0
2006-04-18 13:20:00,34.53,34.53,34.48,34.52,45200.0,20.1623,20.1623,20.1331,20.1564,45200.0
2006-04-18 13:30:00,34.51,34.51,34.47,34.48,55200.0,20.1506,20.1506,20.1272,20.1331,55200.0
2006-04-18 13:40:00,34.47,34.48,34.41,34.41,84500.0,20.1272,20.1331,20.0922,20.0922,84500.0
2006-04-18 13:50:00,34.41,34.45,34.39,34.43,85300.0,20.0922,20.1156,20.0805,20.1039,85300.0
2006-04-18 14:00:00,34.42,34.68,34.42,34.56,170200.0,20.098,20.2499,20.098,20.1798,170200.0
2006-04-18 14:10:00,34.56,34.58,34.39,34.44,168900.0,20.1798,20.1915,20.0805,20.1097,168900.0
2006-04-18 14:20:00,34.43,34.45,34.35,34.36,159600.0,20.1039,20.1156,20.0572,20.063,159600.0
2006-04-18 14:30:00,34.37,34.4,34.36,34.37,127800.0,20.0688,20.0864,20.063,20.0688,127800.0
2006-04-18 14:40:00,34.37,34.39,34.33,34.36,141100.0,20.0688,20.0805,20.0455,20.063,141100.0
2006-04-18 14:50:00,34.35,34.42,34.35,34.4,119800.0,20.0572,20.098,20.0572,20.0864,119800.0
2006-04-18 15:00:00,34.41,34.47,34.4,34.45,134200.0,20.0922,20.1272,20.0864,20.1156,134200.0
2006-04-18 15:10:00,34.45,34.56,34.44,34.56,205700.0,20.1156,20.1798,20.1097,20.1798,205700.0
2006-04-18 15:20:00,34.56,34.61,34.48,34.48,119000.0,20.1798,20.209,20.1331,20.1331,119000.0
2006-04-18 15:30:00,34.49,34.56,34.47,34.54,120000.0,20.1389,20.1798,20.1272,20.1681,120000.0
2006-04-18 15:40:00,34.53,34.6,34.48,34.48,139600.0,20.1623,20.2031,20.1331,20.1331,139600.0
2006-04-18 15:50:00,34.48,34.49,34.41,34.45,277300.0,20.1331,20.1389,20.0922,20.1156,277300.0
2006-04-19 09:30:00,34.33,34.85,34.33,34.77,218900.0,20.0455,20.3491,20.0455,20.3024,218900.0
2006-04-19 09:40:00,34.77,34.85,34.69,34.69,103200.0,20.3024,20.3491,20.2557,20.2557,103200.0
2006-04-19 09:50:00,34.7,34.84,34.68,34.78,157500.0,20.2615,20.3433,20.2499,20.3082,157500.0
2006-04-19 10:00:00,34.74,34.76,34.56,34.66,116800.0,20.2849,20.2966,20.1798,20.2382,116800.0
2006-04-19 10:10:00,34.66,34.69,34.53,34.67,174900.0,20.2382,20.2557,20.1623,20.244,174900.0
2006-04-19 10:20:00,34.68,34.7,34.52,34.52,59800.0,20.2499,20.2615,20.1564,20.1564,59800.0
2006-04-19 10:30:00,34.51,34.59,34.46,34.54,179000.0,20.1506,20.1973,20.1214,20.1681,179000.0
2006-04-19 10:40:00,34.54,34.7,34.54,34.65,37200.0,20.1681,20.2615,20.1681,20.2323,37200.0
2006-04-19 10:50:00,34.65,34.65,34.58,34.62,63200.0,20.2323,20.2323,20.1915,20.2148,63200.0
2006-04-19 11:00:00,34.63,34.75,34.6,34.68,87000.0,20.2207,20.2907,20.2031,20.2499,87000.0
2006-04-19 11:10:00,34.68,34.7,34.57,34.6,70900.0,20.2499,20.2615,20.1856,20.2031,70900.0
2006-04-19 11:20:00,34.61,34.7,34.6,34.66,62300.0,20.209,20.2615,20.2031,20.2382,62300.0
2006-04-19 11:30:00,34.67,34.69,34.64,34.67,79100.0,20.244,20.2557,20.2265,20.244,79100.0
2006-04-19 11:40:00,34.67,34.67,34.64,34.65,61200.0,20.244,20.244,20.2265,20.2323,61200.0
2006-04-19 11:50:00,34.64,34.64,34.57,34.59,55200.0,20.2265,20.2265,20.1856,20.1973,55200.0
2006-04-19 12:00:00,34.59,34.6,34.59,34.6,22500.0,20.1973,20.2031,20.1973,20.2031,22500.0
2006-04-19 12:10:00,34.59,34.61,34.54,34.56,87900.0,20.1973,20.209,20.1681,20.1798,87900.0
2006-04-19 12:20:00,34.56,34.6,34.54,34.59,31800.0,20.1798,20.2031,20.1681,20.1973,31800.0
2006-04-19 12:30:00,34.59,34.61,34.57,34.61,56200.0,20.1973,20.209,20.1856,20.209,56200.0
2006-04-19 12:40:00,34.6,34.61,34.6,34.6,42400.0,20.2031,20.209,20.2031,20.2031,42400.0
2006-04-19 12:50:00,34.6,34.61,34.52,34.56,58800.0,20.2031,20.209,20.1564,20.1798,58800.0
2006-04-19 13:00:00,34.56,34.6,34.55,34.59,78800.0,20.1798,20.2031,20.1739,20.1973,78800.0
2006-04-19 13:10:00,34.59,34.67,34.59,34.65,31000.0,20.1973,20.244,20.1973,20.2323,31000.0
2006-04-19 13:20:00,34.65,34.66,34.58,34.61,50400.0,20.2323,20.2382,20.1915,20.209,50400.0
2006-04-19 13:30:00,34.61,34.64,34.53,34.53,82800.0,20.209,20.2265,20.1623,20.1623,82800.0
2006-04-19 13:40:00,34.55,34.55,34.51,34.51,51000.0,20.1739,20.1739,20.1506,20.1506,51000.0
2006-04-19 13:50:00,34.52,34.56,34.48,34.54,61200.0,20.1564,20.1798,20.1331,20.1681,61200.0
2006-04-19 14:00:00,34.54,34.55,34.48,34.51,100000.0,20.1681,20.1739,20.1331,20.1506,100000.0
2006-04-19 14:10:00,34.51,34.63,34.51,34.62,125700.0,20.1506,20.2207,20.1506,20.2148,125700.0
2006-04-19 14:20:00,34.62,34.64,34.57,34.6,79300.0,20.2148,20.2265,20.1856,20.2031,79300.0
2006-04-19 14:30:00,34.6,34.6,34.55,34.58,42900.0,20.2031,20.2031,20.1739,20.1915,42900.0
2006-04-19 14:40:00,34.58,34.65,34.57,34.65,55600.0,20.1915,20.2323,20.1856,20.2323,55600.0
2006-04-19 14:50:00,34.65,34.68,34.64,34.65,57200.0,20.2323,20.2499,20.2265,20.2323,57200.0
2006-04-19 15:00:00,34.65,34.66,34.59,34.59,70700.0,20.2323,20.2382,20.1973,20.1973,70700.0
2006-04-19 15:10:00,34.58,34.59,34.52,34.53,69600.0,20.1915,20.1973,20.1564,20.1623,69600.0
2006-04-19 15:20:00,34.53,34.61,34.52,34.6,64400.0,20.1623,20.209,20.1564,20.2031,64400.0
2006-04-19 15:30:00,34.6,34.62,34.53,34.53,104000.0,20.2031,20.2148,20.1623,20.1623,104000.0
2006-04-19 15:40:00,34.53,34.54,34.48,34.5,119700.0,20.1623,20.1681,20.1331,20.1448,119700.0
2006-04-19 15:50:00,34.48,34.53,34.46,34.52,120000.0,20.1331,20.1623,20.1214,20.1564,120000.0
2006-04-20 09:30:00,34.55,34.87,34.55,34.74,198000.0,20.1739,20.3608,20.1739,20.2849,198000.0
2006-04-20 09:40:00,34.75,34.83,34.7,34.82,169300.0,20.2907,20.3374,20.2615,20.3316,169300.0
2006-04-20 09:50:00,34.82,34.83,34.72,34.77,128400.0,20.3316,20.3374,20.2732,20.3024,128400.0
2006-04-20 10:00:00,34.77,34.99,34.77,34.86,193100.0,20.3024,20.4309,20.3024,20.355,193100.0
2006-04-20 10:10:00,34.87,34.92,34.8,34.87,138200.0,20.3608,20.39,20.3199,20.3608,138200.0
2006-04-20 10:20:00,34.87,35.0,34.86,35.0,248100.0,20.3608,20.4367,20.355,20.4367,248100.0
2006-04-20 10:30:00,34.99,35.0,34.89,34.9,134300.0,20.4309,20.4367,20.3725,20.3783,134300.0
2006-04-20 10:40:00,34.89,34.9,34.78,34.9,140600.0,20.3725,20.3783,20.3082,20.3783,140600.0
2006-04-20 10:50:00,34.9,34.98,34.83,34.94,156700.0,20.3783,20.425,20.3374,20.4017,156700.0
2006-04-20 11:00:00,34.94,34.98,34.92,34.98,102100.0,20.4017,20.425,20.39,20.425,102100.0
2006-04-20 11:10:00,34.97,34.98,34.75,34.82,95500.0,20.4192,20.425,20.2907,20.3316,95500.0
2006-04-20 11:20:00,34.83,34.96,34.82,34.91,70300.0,20.3374,20.4134,20.3316,20.3842,70300.0
2006-04-20 11:30:00,34.92,34.99,34.92,34.97,96600.0,20.39,20.4309,20.39,20.4192,96600.0
2006-04-20 11:40:00,34.95,35.0,34.92,34.99,101200.0,20.4075,20.4367,20.39,20.4309,101200.0
2006-04-20 11:50:00,35.0,35.07,35.0,35.04,93300.0,20.4367,20.4776,20.4367,20.4601,93300.0
2006-04-20 12:00:00,35.04,35.08,34.99,35.01,134600.0,20.4601,20.4834,20.4309,20.4425,134600.0
2006-04-20 12:10:00,35.01,35.1,34.96,35.07,78400.0,20.4425,20.4951,20.4134,20.4776,78400.0
2006-04-20 12:20:00,35.07,35.09,35.0,35.01,37000.0,20.4776,20.4893,20.4367,20.4425,37000.0
2006-04-20 12:30:00,35.01,35.03,34.98,34.98,48800.0,20.4425,20.4542,20.425,20.425,48800.0
2006-04-20 12:40:00,34.98,35.02,34.95,35.01,91100.0,20.425,20.4484,20.4075,20.4425,91100.0
2006-04-20 12:50:00,35.02,35.07,35.02,35.07,54500.0,20.4484,20.4776,20.4484,20.4776,54500.0
2006-04-20 13:00:00,35.07,35.1,34.98,34.98,57200.0,20.4776,20.4951,20.425,20.425,57200.0
2006-04-20 13:10:00,34.97,34.97,34.92,34.92,38700.0,20.4192,20.4192,20.39,20.39,38700.0
2006-04-20 13:20:00,34.91,34.96,34.85,34.96,200200.0,20.3842,20.4134,20.3491,20.4134,200200.0
2006-04-20 13:30:00,34.95,34.99,34.94,34.96,100400.0,20.4075,20.4309,20.4017,20.4134,100400.0
2006-04-20 13:40:00,34.97,35.0,34.96,34.98,43800.0,20.4192,20.4367,20.4134,20.425,43800.0
2006-04-20 13:50:00,34.99,35.0,34.97,34.98,101100.0,20.4309,20.4367,20.4192,20.425,101100.0
2006-04-20 14:00:00,34.99,35.0,34.97,34.97,68900.0,20.4309,20.4367,20.4192,20.4192,68900.0
2006-04-20 14:10:00,34.97,34.99,34.95,34.95,93200.0,20.4192,20.4309,20.4075,20.4075,93200.0
2006-04-20 14:20:00,34.95,35.0,34.91,34.99,102700.0,20.4075,20.4367,20.3842,20.4309,102700.0
2006-04-20 14:30:00,34.99,35.01,34.95,34.95,132400.0,20.4309,20.4425,20.4075,20.4075,132400.0
2006-04-20 14:40:00,34.94,34.98,34.91,34.97,52100.0,20.4017,20.425,20.3842,20.4192,52100.0
2006-04-20 14:50:00,34.96,34.97,34.95,34.95,108200.0,20.4134,20.4192,20.4075,20.4075,108200.0
2006-04-20 15:00:00,34.96,35.0,34.95,35.0,155200.0,20.4134,20.4367,20.4075,20.4367,155200.0
2006-04-20 15:10:00,35.0,35.07,34.99,35.05,159400.0,20.4367,20.4776,20.4309,20.4659,159400.0
2006-04-20 15:20:00,35.05,35.07,35.02,35.05,118600.0,20.4659,20.4776,20.4484,20.4659,118600.0
2006-04-20 15:30:00,35.05,35.07,35.04,35.06,112500.0,20.4659,20.4776,20.4601,20.4717,112500.0
2006-04-20 15:40:00,35.05,35.11,35.01,35.02,180400.0,20.4659,20.5009,20.4425,20.4484,180400.0
2006-04-20 15:50:00,35.03,35.07,35.01,35.06,340800.0,20.4542,20.4776,20.4425,20.4717,340800.0
2006-04-21 09:30:00,34.88,34.89,34.7,34.73,793500.0,20.3666,20.3725,20.2615,20.2791,793500.0
2006-04-21 09:40:00,34.72,34.77,34.42,34.44,378600.0,20.2732,20.3024,20.098,20.1097,378600.0
2006-04-21 09:50:00,34.44,34.63,34.42,34.56,168000.0,20.1097,20.2207,20.098,20.1798,168000.0
2006-04-21 10:00:00,34.56,34.6,34.44,34.6,161200.0,20.1798,20.2031,20.1097,20.2031,161200.0
2006-04-21 10:10:00,34.59,34.76,34.57,34.69,207600.0,20.1973,20.2966,20.1856,20.2557,207600.0
2006-04-21 10:20:00,34.68,34.7,34.53,34.59,106200.0,20.2499,20.2615,20.1623,20.1973,106200.0
2006-04-21 10:30:00,34.58,34.65,34.52,34.59,97200.0,20.1915,20.2323,20.1564,20.1973,97200.0
2006-04-21 10:40:00,34.59,34.68,34.52,34.62,79900.0,20.1973,20.2499,20.1564,20.2148,79900.0
2006-04-21 10:50:00,34.62,34.65,34.53,34.57,144900.0,20.2148,20.2323,20.1623,20.1856,144900.0
2006-04-21 11:00:00,34.53,34.64,34.52,34.64,64100.0,20.1623,20.2265,20.1564,20.2265,64100.0
2006-04-21 11:10:00,34.63,34.67,34.54,34.54,154500.0,20.2207,20.244,20.1681,20.1681,154500.0
2006-04-21 11:20:00,34.55,34.57,34.48,34.54,179600.0,20.1739,20.1856,20.1331,20.1681,179600.0
2006-04-21 11:30:00,34.54,34.7,34.54,34.69,140700.0,20.1681,20.2615,20.1681,20.2557,140700.0
2006-04-21 11:40:00,34.69,34.75,34.65,34.7,93300.0,20.2557,20.2907,20.2323,20.2615,93300.0
2006-04-21 11:50:00,34.7,34.74,34.62,34.62,59800.0,20.2615,20.2849,20.2148,20.2148,59800.0
2006-04-21 12:00:00,34.63,34.75,34.62,34.72,67100.0,20.2207,20.2907,20.2148,20.2732,67100.0
2006-04-21 12:10:00,34.72,34.83,34.71,34.76,88000.0,20.2732,20.3374,20.2674,20.2966,88000.0
2006-04-21 12:20:00,34.77,34.87,34.77,34.85,110500.0,20.3024,20.3608,20.3024,20.3491,110500.0
2006-04-21 12:30:00,34.84,34.91,34.79,34.86,134800.0,20.3433,20.3842,20.3141,20.355,134800.0
2006-04-21 12:40:00,34.85,34.88,34.79,34.87,35300.0,20.3491,20.3666,20.3141,20.3608,35300.0
2006-04-21 12:50:00,34.88,34.89,34.82,34.89,56100.0,20.3666,20.3725,20.3316,20.3725,56100.0
2006-04-21 13:00:00,34.9,34.91,34.83,34.83,69100.0,20.3783,20.3842,20.3374,20.3374,69100.0
2006-04-21 13:10:00,34.83,34.85,34.79,34.84,68200.0,20.3374,20.3491,20.3141,20.3433,68200.0
2006-04-21 13:20:00,34.85,34.85,34.64,34.81,85800.0,20.3491,20.3491,20.2265,20.3258,85800.0
2006-04-21 13:30:00,34.82,34.91,34.82,34.9,58800.0,20.3316,20.3842,20.3316,20.3783,58800.0
2006-04-21 13:40:00,34.9,34.95,34.9,34.93,61900.0,20.3783,20.4075,20.3783,20.3958,61900.0
2006-04-21 13:50:00,34.93,35.0,34.74,34.75,97000.0,20.3958,20.4367,20.2849,20.2907,97000.0
2006-04-21 14:00:00,34.74,34.75,34.57,34.68,121500.0,20.2849,20.2907,20.1856,20.2499,121500.0
2006-04-21 14:10:00,34.68,34.73,34.62,34.73,80200.0,20.2499,20.2791,20.2148,20.2791,80200.0
2006-04-21 14:20:00,34.71,34.71,34.62,34.65,107300.0,20.2674,20.2674,20.2148,20.2323,107300.0
2006-04-21 14:30:00,34.65,34.65,34.45,34.48,243400.0,20.2323,20.2323,20.1156,20.1331,243400.0
2006-04-21 14:40:00,34.48,34.5,34.41,34.46,235100.0,20.1331,20.1448,20.0922,20.1214,235100.0
2006-04-21 14:50:00,34.47,34.52,34.36,34.38,186400.0,20.1272,20.1564,20.063,20.0747,186400.0
2006-04-21 15:00:00,34.39,34.48,34.36,34.46,99000.0,20.0805,20.1331,20.063,20.1214,99000.0
2006-04-21 15:10:00,34.46,34.49,34.45,34.49,162300.0,20.1214,20.1389,20.1156,20.1389,162300.0
2006-04-21 15:20:00,34.49,34.62,34.49,34.58,144700.0,20.1389,20.2148,20.1389,20.1915,144700.0
2006-04-21 15:30:00,34.58,34.6,34.49,34.49,333700.0,20.1915,20.2031,20.1389,20.1389,333700.0
2006-04-21 15:40:00,34.49,34.56,34.49,34.55,269300.0,20.1389,20.1798,20.1389,20.1739,269300.0
2006-04-21 15:50:00,34.54,34.61,34.52,34.6,336300.0,20.1681,20.209,20.1564,20.2031,336300.0
2006-04-24 09:30:00,34.35,34.45,34.24,34.24,310100.0,20.0572,20.1156,19.9929,19.9929,310100.0
2006-04-24 09:40:00,34.23,34.3,34.19,34.23,287100.0,19.9871,20.028,19.9637,19.9871,287100.0
2006-04-24 09:50:00,34.24,34.25,34.08,34.08,336600.0,19.9929,19.9988,19.8995,19.8995,336600.0
2006-04-24 10:00:00,34.09,34.22,34.09,34.22,173000.0,19.9054,19.9813,19.9054,19.9813,173000.0
2006-04-24 10:10:00,34.23,34.35,34.19,34.35,184100.0,19.9871,20.0572,19.9637,20.0572,184100.0
2006-04-24 10:20:00,34.35,34.41,34.29,34.31,166700.0,20.0572,20.0922,20.0221,20.0338,166700.0
2006-04-24 10:30:00,34.32,34.4,34.31,34.38,154600.0,20.0397,20.0864,20.0338,20.0747,154600.0
2006-04-24 10:40:00,34.35,34.45,34.34,34.35,185500.0,20.0572,20.1156,20.0513,20.0572,185500.0
2006-04-24 10:50:00,34.34,34.35,34.3,34.35,182300.0,20.0513,20.0572,20.028,20.0572,182300.0
2006-04-24 11:00:00,34.35,34.35,34.26,34.26,192400.0,20.0572,20.0572,20.0046,20.0046,192400.0
2006-04-24 11:10:00,34.26,34.31,34.23,34.23,79800.0,20.0046,20.0338,19.9871,19.9871,79800.0
2006-04-24 11:20:00,34.22,34.23,34.16,34.21,164600.0,19.9813,19.9871,19.9462,19.9754,164600.0
2006-04-24 11:30:00,34.21,34.28,34.21,34.24,77700.0,19.9754,20.0163,19.9754,19.9929,77700.0
2006-04-24 11:40:00,34.23,34.29,34.22,34.29,95800.0,19.9871,20.0221,19.9813,20.0221,95800.0
2006-04-24 11:50:00,34.29,34.3,34.25,34.26,79000.0,20.0221,20.028,19.9988,20.0046,79000.0
2006-04-24 12:00:00,34.26,34.28,34.2,34.21,94500.0,20.0046,20.0163,19.9696,19.9754,94500.0
2006-04-24 12:10:00,34.21,34.25,34.19,34.21,130300.0,19.9754,19.9988,19.9637,19.9754,130300.0
2006-04-24 12:20:00,34.21,34.21,34.18,34.2,70800.0,19.9754,19.9754,19.9579,19.9696,70800.0
2006-04-24 12:30:00,34.2,34.21,34.15,34.17,47100.0,19.9696,19.9754,19.9404,19.9521,47100.0
2006-04-24 12:40:00,34.18,34.22,34.17,34.22,63500.0,19.9579,19.9813,19.9521,19.9813,63500.0
2006-04-24 12:50:00,34.22,34.23,34.17,34.18,96700.0,19.9813,19.9871,19.9521,19.9579,96700.0
2006-04-24 13:00:00,34.17,34.27,34.16,34.21,103500.0,19.9521,20.0105,19.9462,19.9754,103500.0
2006-04-24 13:10:00,34.21,34.21,34.14,34.14,101000.0,19.9754,19.9754,19.9345,19.9345,101000.0
2006-04-24 13:20:00,34.14,34.21,34.14,34.16,72300.0,19.9345,19.9754,19.9345,19.9462,72300.0
2006-04-24 13:30:00,34.15,34.16,34.1,34.16,64300.0,19.9404,19.9462,19.9112,19.9462,64300.0
2006-04-24 13:40:00,34.16,34.22,34.14,34.22,141500.0,19.9462,19.9813,19.9345,19.9813,141500.0
2006-04-24 13:50:00,34.21,34.27,34.21,34.22,85700.0,19.9754,20.0105,19.9754,19.9813,85700.0
2006-04-24 14:00:00,34.23,34.25,34.21,34.24,57800.0,19.9871,19.9988,19.9754,19.9929,57800.0
2006-04-24 14:10:00,34.23,34.25,34.22,34.25,80200.0,19.9871,19.9988,19.9813,19.9988,80200.0
2006-04-24 14:20:00,34.25,34.27,34.21,34.25,62100.0,19.9988,20.0105,19.9754,19.9988,62100.0
2006-04-24 14:30:00,34.26,34.26,34.21,34.22,87700.0,20.0046,20.0046,19.9754,19.9813,87700.0
2006-04-24 14:40:00,34.23,34.25,34.19,34.24,90100.0,19.9871,19.9988,19.9637,19.9929,90100.0
2006-04-24 14:50:00,34.23,34.24,34.14,34.15,103100.0,19.9871,19.9929,19.9345,19.9404,103100.0
2006-04-24 15:00:00,34.16,34.19,34.15,34.16,116000.0,19.9462,19.9637,19.9404,19.9462,116000.0
2006-04-24 15:10:00,34.17,34.19,34.15,34.18,102100.0,19.9521,19.9637,19.9404,19.9579,102100.0
2006-04-24 15:20:00,34.19,34.33,34.18,34.32,118900.0,19.9637,20.0455,19.9579,20.0397,118900.0
2006-04-24 15:30:00,34.32,34.41,34.31,34.38,170500.0,20.0397,20.0922,20.0338,20.0747,170500.0
2006-04-24 15:40:00,34.38,34.38,34.22,34.23,170000.0,20.0747,20.0747,19.9813,19.9871,170000.0
2006-04-24 15:50:00,34.23,34.29,34.22,34.22,274600.0,19.9871,20.0221,19.9813,19.9813,274600.0
2006-04-25 09:30:00,34.06,34.17,34.05,34.15,413000.0,19.8878,19.9521,19.882,19.9404,413000.0
2006-04-25 09:40:00,34.13,34.14,34.05,34.05,218900.0,19.9287,19.9345,19.882,19.882,218900.0
2006-04-25 09:50:00,34.05,34.11,34.05,34.09,121200.0,19.882,19.917,19.882,19.9054,121200.0
2006-04-25 10:00:00,34.08,34.1,34.02,34.04,134200.0,19.8995,19.9112,19.8645,19.8762,134200.0
2006-04-25 10:10:00,34.04,34.05,33.93,33.96,247300.0,19.8762,19.882,19.8119,19.8294,247300.0
2006-04-25 10:20:00,33.97,33.97,33.88,33.89,515600.0,19.8353,19.8353,19.7827,19.7886,515600.0
2006-04-25 10:30:00,33.88,33.98,33.84,33.97,163100.0,19.7827,19.8411,19.7594,19.8353,163100.0
2006-04-25 10:40:00,33.97,34.12,33.96,34.07,124200.0,19.8353,19.9229,19.8294,19.8937,124200.0
2006-04-25 10:50:00,34.08,34.08,33.99,34.0,114500.0,19.8995,19.8995,19.847,19.8528,114500.0
2006-04-25 11:00:00,33.99,34.05,33.99,34.04,99600.0,19.847,19.882,19.847,19.8762,99600.0
2006-04-25 11:10:00,34.03,34.04,34.0,34.0,95400.0,19.8703,19.8762,19.8528,19.8528,95400.0
2006-04-25 11:20:00,34.0,34.03,34.0,34.01,110300.0,19.8528,19.8703,19.8528,19.8586,110300.0
2006-04-25 11:30:00,34.01,34.04,33.99,34.0,103900.0,19.8586,19.8762,19.847,19.8528,103900.0
2006-04-25 11:40:00,33.99,33.99,33.9,33.9,131200.0,19.847,19.847,19.7944,19.7944,131200.0
2006-04-25 11:50:00,33.91,33.93,33.85,33.92,132200.0,19.8002,19.8119,19.7652,19.8061,132200.0
2006-04-25 12:00:00,33.91,33.92,33.86,33.91,171300.0,19.8002,19.8061,19.7711,19.8002,171300.0
2006-04-25 12:10:00,33.91,34.01,33.9,33.98,194500.0,19.8002,19.8586,19.7944,19.8411,194500.0
2006-04-25 12:20:00,33.97,34.0,33.96,34.0,80400.0,19.8353,19.8528,19.8294,19.8528,80400.0
2006-04-25 12:30:00,34.0,34.04,34.0,34.0,169800.0,19.8528,19.8762,19.8528,19.8528,169800.0
2006-04-25 12:40:00,34.0,34.03,34.0,34.02,40500.0,19.8528,19.8703,19.8528,19.8645,40500.0
2006-04-25 12:50:00,34.02,34.05,33.99,33.99,158500.0,19.8645,19.882,19.847,19.847,158500.0
2006-04-25 13:00:00,33.98,33.99,33.93,33.93,103700.0,19.8411,19.847,19.8119,19.8119,103700.0
2006-04-25 13:10:00,33.93,33.99,33.92,33.95,89700.0,19.8119,19.847,19.8061,19.8236,89700.0
2006-04-25 13:20:00,33.95,33.95,33.83,33.89,222700.0,19.8236,19.8236,19.7535,19.7886,222700.0
2006-04-25 13:30:00,33.88,33.93,33.87,33.9,89000.0,19.7827,19.8119,19.7769,19.7944,89000.0
2006-04-25 13:40:00,33.89,33.94,33.88,33.92,118400.0,19.7886,19.8178,19.7827,19.8061,118400.0
2006-04-25 13:50:00,33.92,33.93,33.85,33.85,95200.0,19.8061,19.8119,19.7652,19.7652,95200.0
2006-04-25 14:00:00,33.85,33.89,33.83,33.89,108100.0,19.7652,19.7886,19.7535,19.7886,108100.0
2006-04-25 14:10:00,33.88,33.96,33.88,33.93,96500.0,19.7827,19.8294,19.7827,19.8119,96500.0
2006-04-25 14:20:00,33.94,33.96,33.92,33.95,119200.0,19.8178,19.8294,19.8061,19.8236,119200.0
2006-04-25 14:30:00,33.95,33.96,33.89,33.89,99600.0,19.8236,19.8294,19.7886,19.7886,99600.0
2006-04-25 14:40:00,33.89,33.97,33.89,33.94,84900.0,19.7886,19.8353,19.7886,19.8178,84900.0
2006-04-25 14:50:00,33.94,33.95,33.86,33.86,121000.0,19.8178,19.8236,19.7711,19.7711,121000.0
2006-04-25 15:00:00,33.86,33.91,33.85,33.9,140000.0,19.7711,19.8002,19.7652,19.7944,140000.0
2006-04-25 15:10:00,33.89,33.91,33.89,33.91,244700.0,19.7886,19.8002,19.7886,19.8002,244700.0
2006-04-25 15:20:00,33.9,33.96,33.89,33.92,139400.0,19.7944,19.8294,19.7886,19.8061,139400.0
2006-04-25 15:30:00,33.92,33.95,33.89,33.92,290100.0,19.8061,19.8236,19.7886,19.8061,290100.0
2006-04-25 15:40:00,33.92,33.93,33.83,33.85,436300.0,19.8061,19.8119,19.7535,19.7652,436300.0
2006-04-25 15:50:00,33.84,33.87,33.81,33.87,584800.0,19.7594,19.7769,19.7419,19.7769,584800.0
2006-04-26 09:30:00,33.9,34.03,33.88,34.0,253600.0,19.7944,19.8703,19.7827,19.8528,253600.0
2006-04-26 09:40:00,34.01,34.01,33.93,33.95,110800.0,19.8586,19.8586,19.8119,19.8236,110800.0
2006-04-26 09:50:00,33.97,34.08,33.96,34.03,128500.0,19.8353,19.8995,19.8294,19.8703,128500.0
2006-04-26 10:00:00,34.02,34.05,33.93,33.97,140800.0,19.8645,19.882,19.8119,19.8353,140800.0
2006-04-26 10:10:00,33.98,33.98,33.94,33.97,99500.0,19.8411,19.8411,19.8178,19.8353,99500.0
2006-04-26 10:20:00,33.97,33.98,33.92,33.96,106100.0,19.8353,19.8411,19.8061,19.8294,106100.0
2006-04-26 10:30:00,33.97,33.98,33.83,33.83,141400.0,19.8353,19.8411,19.7535,19.7535,141400.0
2006-04-26 10:40:00,33.83,33.87,33.82,33.83,141200.0,19.7535,19.7769,19.7477,19.7535,141200.0
2006-04-26 10:50:00,33.83,33.83,33.71,33.74,255800.0,19.7535,19.7535,19.6835,19.701,255800.0
2006-04-26 11:00:00,33.74,33.78,33.73,33.73,94500.0,19.701,19.7243,19.6951,19.6951,94500.0
2006-04-26 11:10:00,33.74,33.81,33.72,33.81,101500.0,19.701,19.7419,19.6893,19.7419,101500.0
2006-04-26 11:20:00,33.8,33.81,33.72,33.74,78800.0,19.736,19.7419,19.6893,19.701,78800.0
2006-04-26 11:30:00,33.74,33.79,33.72,33.79,47400.0,19.701,19.7302,19.6893,19.7302,47400.0
2006-04-26 11:40:00,33.78,33.83,33.77,33.82,65300.0,19.7243,19.7535,19.7185,19.7477,65300.0
2006-04-26 11:50:00,33.81,33.85,33.81,33.85,54800.0,19.7419,19.7652,19.7419,19.7652,54800.0
2006-04-26 12:00:00,33.84,33.88,33.83,33.88,80300.0,19.7594,19.7827,19.7535,19.7827,80300.0
2006-04-26 12:10:00,33.88,33.94,33.87,33.91,146400.0,19.7827,19.8178,19.7769,19.8002,146400.0
2006-04-26 12:20:00,33.91,33.98,33.91,33.95,76200.0,19.8002,19.8411,19.8002,19.8236,76200.0
2006-04-26 12:30:00,33.96,33.99,33.94,33.99,42700.0,19.8294,19.847,19.8178,19.847,42700.0
2006-04-26 12:40:00,33.98,34.02,33.98,34.01,67100.0,19.8411,19.8645,19.8411,19.8586,67100.0
2006-04-26 12:50:00,34.01,34.01,33.98,33.99,23900.0,19.8586,19.8586,19.8411,19.847,23900.0
2006-04-26 13:00:00,34.0,34.07,33.99,34.06,50300.0,19.8528,19.8937,19.847,19.8878,50300.0
2006-04-26 13:10:00,34.07,34.13,34.06,34.07,66100.0,19.8937,19.9287,19.8878,19.8937,66100.0
2006-04-26 13:20:00,34.07,34.08,34.03,34.03,36100.0,19.8937,19.8995,19.8703,19.8703,36100.0
2006-04-26 13:30:00,34.03,34.06,34.03,34.06,43200.0,19.8703,19.8878,19.8703,19.8878,43200.0
2006-04-26 13:40:00,34.06,34.07,34.03,34.03,29000.0,19.8878,19.8937,19.8703,19.8703,29000.0
2006-04-26 13:50:00,34.03,34.04,34.01,34.01,63200.0,19.8703,19.8762,19.8586,19.8586,63200.0
2006-04-26 14:00:00,34.01,34.04,33.93,33.94,77100.0,19.8586,19.8762,19.8119,19.8178,77100.0
2006-04-26 14:10:00,33.95,34.0,33.94,33.95,52400.0,19.8236,19.8528,19.8178,19.8236,52400.0
2006-04-26 14:20:00,33.94,33.95,33.93,33.95,49100.0,19.8178,19.8236,19.8119,19.8236,49100.0
2006-04-26 14:30:00,33.96,34.03,33.96,34.02,65400.0,19.8294,19.8703,19.8294,19.8645,65400.0
2006-04-26 14:40:00,34.04,34.06,34.02,34.04,73000.0,19.8762,19.8878,19.8645,19.8762,73000.0
2006-04-26 14:50:00,34.03,34.04,34.0,34.02,98500.0,19.8703,19.8762,19.8528,19.8645,98500.0
2006-04-26 15:00:00,34.02,34.04,33.98,34.0,120700.0,19.8645,19.8762,19.8411,19.8528,120700.0
2006-04-26 15:10:00,34.0,34.02,33.97,34.0,164800.0,19.8528,19.8645,19.8353,19.8528,164800.0
2006-04-26 15:20:00,34.01,34.01,33.98,33.98,104800.0,19.8586,19.8586,19.8411,19.8411,104800.0
2006-04-26 15:30:00,33.99,34.01,33.98,34.0,110600.0,19.847,19.8586,19.8411,19.8528,110600.0
2006-04-26 15:40:00,33.99,34.05,33.99,34.04,123900.0,19.847,19.882,19.847,19.8762,123900.0
2006-04-26 15:50:00,34.04,34.1,34.03,34.09,302400.0,19.8762,19.9112,19.8703,19.9054,302400.0
2006-04-27 09:30:00,33.85,34.12,33.85,34.05,212400.0,19.7652,19.9229,19.7652,19.882,212400.0
2006-04-27 09:40:00,34.06,34.21,34.04,34.21,107000.0,19.8878,19.9754,19.8762,19.9754,107000.0
2006-04-27 09:50:00,34.21,34.26,34.15,34.25,140700.0,19.9754,20.0046,19.9404,19.9988,140700.0
2006-04-27 10:00:00,34.25,34.48,34.24,34.48,228800.0,19.9988,20.1331,19.9929,20.1331,228800.0
2006-04-27 10:10:00,34.47,34.51,34.33,34.35,166100.0,20.1272,20.1506,20.0455,20.0572,166100.0
2006-04-27 10:20:00,34.36,34.47,34.26,34.44,138400.0,20.063,20.1272,20.0046,20.1097,138400.0
2006-04-27 10:30:00,34.43,34.47,34.29,34.34,87200.0,20.1039,20.1272,20.0221,20.0513,87200.0
2006-04-27 10:40:00,34.33,34.4,34.33,34.39,94500.0,20.0455,20.0864,20.0455,20.0805,94500.0
2006-04-27 10:50:00,34.39,34.47,34.33,34.35,113000.0,20.0805,20.1272,20.0455,20.0572,113000.0
2006-04-27 11:00:00,34.35,34.45,34.34,34.44,92800.0,20.0572,20.1156,20.0513,20.1097,92800.0
2006-04-27 11:10:00,34.43,34.47,34.35,34.36,110300.0,20.1039,20.1272,20.0572,20.063,110300.0
2006-04-27 11:20:00,34.37,34.46,34.36,34.43,78100.0,20.0688,20.1214,20.063,20.1039,78100.0
2006-04-27 11:30:00,34.42,34.42,34.36,34.36,78900.0,20.098,20.098,20.063,20.063,78900.0
2006-04-27 11:40:00,34.37,34.39,34.27,34.29,159500.0,20.0688,20.0805,20.0105,20.0221,159500.0
2006-04-27 11:50:00,34.29,34.37,34.26,34.28,131300.0,20.0221,20.0688,20.0046,20.0163,131300.0
2006-04-27 12:00:00,34.29,34.44,34.29,34.43,87800.0,20.0221,20.1097,20.0221,20.1039,87800.0
2006-04-27 12:10:00,34.43,34.5,34.41,34.49,81900.0,20.1039,20.1448,20.0922,20.1389,81900.0
2006-04-27 12:20:00,34.49,34.5,34.44,34.48,51200.0,20.1389,20.1448,20.1097,20.1331,51200.0
2006-04-27 12:30:00,34.48,34.53,34.46,34.51,87300.0,20.1331,20.1623,20.1214,20.1506,87300.0
2006-04-27 12:40:00,34.51,34.53,34.43,34.43,43200.0,20.1506,20.1623,20.1039,20.1039,43200.0
2006-04-27 12:50:00,34.44,34.48,34.44,34.48,39400.0,20.1097,20.1331,20.1097,20.1331,39400.0
2006-04-27 13:00:00,34.47,34.49,34.4,34.46,91000.0,20.1272,20.1389,20.0864,20.1214,91000.0
2006-04-27 13:10:00,34.46,34.47,34.42,34.47,47100.0,20.1214,20.1272,20.098,20.1272,47100.0
2006-04-27 13:20:00,34.46,34.53,34.45,34.46,72700.0,20.1214,20.1623,20.1156,20.1214,72700.0
2006-04-27 13:30:00,34.46,34.47,34.38,34.44,84900.0,20.1214,20.1272,20.0747,20.1097,84900.0
2006-04-27 13:40:00,34.44,34.48,34.43,34.43,62800.0,20.1097,20.1331,20.1039,20.1039,62800.0
2006-04-27 13:50:00,34.43,34.46,34.42,34.43,64900.0,20.1039,20.1214,20.098,20.1039,64900.0
2006-04-27 14:00:00,34.42,34.47,34.4,34.46,66600.0,20.098,20.1272,20.0864,20.1214,66600.0
2006-04-27 14:10:00,34.46,34.47,34.4,34.4,73600.0,20.1214,20.1272,20.0864,20.0864,73600.0
2006-04-27 14:20:00,34.4,34.42,34.36,34.41,119400.0,20.0864,20.098,20.063,20.0922,119400.0
2006-04-27 14:30:00,34.41,34.5,34.41,34.5,114200.0,20.0922,20.1448,20.0922,20.1448,114200.0
2006-04-27 14:40:00,34.5,34.58,34.49,34.58,137300.0,20.1448,20.1915,20.1389,20.1915,137300.0
2006-04-27 14:50:00,34.58,34.65,34.57,34.62,233200.0,20.1915,20.2323,20.1856,20.2148,233200.0
2006-04-27 15:00:00,34.62,34.64,34.6,34.61,301100.0,20.2148,20.2265,20.2031,20.209,301100.0
2006-04-27 15:10:00,34.6,34.62,34.57,34.61,94100.0,20.2031,20.2148,20.1856,20.209,94100.0
2006-04-27 15:20:00,34.61,34.62,34.6,34.62,119800.0,20.209,20.2148,20.2031,20.2148,119800.0
2006-04-27 15:30:00,34.62,34.64,34.6,34.61,197700.0,20.2148,20.2265,20.2031,20.209,197700.0
2006-04-27 15:40:00,34.61,34.62,34.56,34.58,195500.0,20.209,20.2148,20.1798,20.1915,195500.0
2006-04-27 15:50:00,34.58,34.65,34.58,34.61,305700.0,20.1915,20.2323,20.1915,20.209,305700.0
2006-04-28 09:30:00,34.6,34.7,34.49,34.57,138800.0,20.2031,20.2615,20.1389,20.1856,138800.0
2006-04-28 09:40:00,34.58,34.65,34.35,34.38,107100.0,20.1915,20.2323,20.0572,20.0747,107100.0
2006-04-28 09:50:00,34.38,34.59,34.3,34.58,240100.0,20.0747,20.1973,20.028,20.1915,240100.0
2006-04-28 10:00:00,34.58,34.65,34.55,34.55,149000.0,20.1915,20.2323,20.1739,20.1739,149000.0
2006-04-28 10:10:00,34.54,34.69,34.5,34.61,153600.0,20.1681,20.2557,20.1448,20.209,153600.0
2006-04-28 10:20:00,34.6,34.61,34.54,34.56,137400.0,20.2031,20.209,20.1681,20.1798,137400.0
2006-04-28 10:30:00,34.56,34.58,34.53,34.53,93300.0,20.1798,20.1915,20.1623,20.1623,93300.0
2006-04-28 10:40:00,34.54,34.55,34.52,34.55,76800.0,20.1681,20.1739,20.1564,20.1739,76800.0
2006-04-28 10:50:00,34.55,34.6,34.55,34.56,59000.0,20.1739,20.2031,20.1739,20.1798,59000.0
2006-04-28 11:00:00,34.57,34.6,34.53,34.57,71200.0,20.1856,20.2031,20.1623,20.1856,71200.0
2006-04-28 11:10:00,34.57,34.6,34.56,34.58,69400.0,20.1856,20.2031,20.1798,20.1915,69400.0
2006-04-28 11:20:00,34.57,34.58,34.53,34.53,77400.0,20.1856,20.1915,20.1623,20.1623,77400.0
2006-04-28 11:30:00,34.53,34.55,34.52,34.53,56300.0,20.1623,20.1739,20.1564,20.1623,56300.0
2006-04-28 11:40:00,34.53,34.57,34.52,34.56,48400.0,20.1623,20.1856,20.1564,20.1798,48400.0
2006-04-28 11:50:00,34.56,34.59,34.56,34.59,44700.0,20.1798,20.1973,20.1798,20.1973,44700.0
2006-04-28 12:00:00,34.58,34.59,34.57,34.57,33300.0,20.1915,20.1973,20.1856,20.1856,33300.0
2006-04-28 12:10:00,34.58,34.58,34.57,34.58,42300.0,20.1915,20.1915,20.1856,20.1915,42300.0
2006-04-28 12:20:00,34.58,34.6,34.58,34.58,41300.0,20.1915,20.2031,20.1915,20.1915,41300.0
2006-04-28 12:30:00,34.58,34.6,34.58,34.6,74800.0,20.1915,20.2031,20.1915,20.2031,74800.0
2006-04-28 12:40:00,34.59,34.6,34.55,34.56,39700.0,20.1973,20.2031,20.1739,20.1798,39700.0
2006-04-28 12:50:00,34.56,34.6,34.55,34.59,61000.0,20.1798,20.2031,20.1739,20.1973,61000.0
2006-04-28 13:00:00,34.59,34.66,34.59,34.64,131000.0,20.1973,20.2382,20.1973,20.2265,131000.0
2006-04-28 13:10:00,34.65,34.65,34.61,34.63,98400.0,20.2323,20.2323,20.209,20.2207,98400.0
2006-04-28 13:20:00,34.63,34.64,34.61,34.64,66300.0,20.2207,20.2265,20.209,20.2265,66300.0
2006-04-28 13:30:00,34.64,34.64,34.6,34.61,83200.0,20.2265,20.2265,20.2031,20.209,83200.0
2006-04-28 13:40:00,34.61,34.62,34.57,34.59,62700.0,20.209,20.2148,20.1856,20.1973,62700.0
2006-04-28 13:50:00,34.59,34.6,34.59,34.59,56300.0,20.1973,20.2031,20.1973,20.1973,56300.0
2006-04-28 14:00:00,34.59,34.63,34.57,34.58,116400.0,20.1973,20.2207,20.1856,20.1915,116400.0
2006-04-28 14:10:00,34.57,34.59,34.57,34.58,46400.0,20.1856,20.1973,20.1856,20.1915,46400.0
2006-04-28 14:20:00,34.58,34.66,34.58,34.65,114100.0,20.1915,20.2382,20.1915,20.2323,114100.0
2006-04-28 14:30:00,34.65,34.71,34.64,34.71,169100.0,20.2323,20.2674,20.2265,20.2674,169100.0
2006-04-28 14:40:00,34.7,34.72,34.66,34.67,163100.0,20.2615,20.2732,20.2382,20.244,163100.0
2006-04-28 14:50:00,34.68,34.7,34.63,34.66,93700.0,20.2499,20.2615,20.2207,20.2382,93700.0
2006-04-28 15:00:00,34.66,34.67,34.61,34.63,81300.0,20.2382,20.244,20.209,20.2207,81300.0
2006-04-28 15:10:00,34.63,34.64,34.57,34.59,164900.0,20.2207,20.2265,20.1856,20.1973,164900.0
2006-04-28 15:20:00,34.58,34.63,34.57,34.6,126300.0,20.1915,20.2207,20.1856,20.2031,126300.0
2006-04-28 15:30:00,34.6,34.62,34.59,34.6,81900.0,20.2031,20.2148,20.1973,20.2031,81900.0
2006-04-28 15:40:00,34.6,34.62,34.55,34.57,163100.0,20.2031,20.2148,20.1739,20.1856,163100.0
2006-04-28 15:50:00,34.57,34.62,34.56,34.59,405300.0,20.1856,20.2148,20.1798,20.1973,405300.0
2006-05-01 09:30:00,34.64,34.73,34.59,34.65,224100.0,20.2265,20.2791,20.1973,20.2323,224100.0
2006-05-01 09:40:00,34.64,34.75,34.63,34.7,93500.0,20.2265,20.2907,20.2207,20.2615,93500.0
2006-05-01 09:50:00,34.69,34.72,34.6,34.68,58600.0,20.2557,20.2732,20.2031,20.2499,58600.0
2006-05-01 10:00:00,34.68,34.69,34.57,34.65,170500.0,20.2499,20.2557,20.1856,20.2323,170500.0
2006-05-01 10:10:00,34.65,34.65,34.49,34.55,113000.0,20.2323,20.2323,20.1389,20.1739,113000.0
2006-05-01 10:20:00,34.55,34.59,34.53,34.56,208200.0,20.1739,20.1973,20.1623,20.1798,208200.0
2006-05-01 10:30:00,34.56,34.58,34.46,34.49,80700.0,20.1798,20.1915,20.1214,20.1389,80700.0
2006-05-01 10:40:00,34.5,34.54,34.48,34.5,175700.0,20.1448,20.1681,20.1331,20.1448,175700.0
2006-05-01 10:50:00,34.49,34.55,34.48,34.53,121100.0,20.1389,20.1739,20.1331,20.1623,121100.0
2006-05-01 11:00:00,34.54,34.58,34.49,34.51,95200.0,20.1681,20.1915,20.1389,20.1506,95200.0
2006-05-01 11:10:00,34.5,34.61,34.49,34.6,62100.0,20.1448,20.209,20.1389,20.2031,62100.0
2006-05-01 11:20:00,34.6,34.62,34.58,34.59,75900.0,20.2031,20.2148,20.1915,20.1973,75900.0
2006-05-01 11:30:00,34.58,34.62,34.57,34.59,57600.0,20.1915,20.2148,20.1856,20.1973,57600.0
2006-05-01 11:40:00,34.59,34.59,34.51,34.55,132600.0,20.1973,20.1973,20.1506,20.1739,132600.0
2006-05-01 11:50:00,34.55,34.55,34.46,34.46,56000.0,20.1739,20.1739,20.1214,20.1214,56000.0
2006-05-01 12:00:00,34.46,34.48,34.43,34.46,61900.0,20.1214,20.1331,20.1039,20.1214,61900.0
2006-05-01 12:10:00,34.46,34.53,34.46,34.47,67900.0,20.1214,20.1623,20.1214,20.1272,67900.0
2006-05-01 12:20:00,34.47,34.53,34.47,34.51,49000.0,20.1272,20.1623,20.1272,20.1506,49000.0
2006-05-01 12:30:00,34.51,34.51,34.49,34.49,56700.0,20.1506,20.1506,20.1389,20.1389,56700.0
2006-05-01 12:40:00,34.5,34.55,34.5,34.5,67300.0,20.1448,20.1739,20.1448,20.1448,67300.0
2006-05-01 12:50:00,34.5,34.53,34.48,34.49,37600.0,20.1448,20.1623,20.1331,20.1389,37600.0
2006-05-01 13:00:00,34.48,34.53,34.47,34.53,58400.0,20.1331,20.1623,20.1272,20.1623,58400.0
2006-05-01 13:10:00,34.53,34.54,34.51,34.54,36400.0,20.1623,20.1681,20.1506,20.1681,36400.0
2006-05-01 13:20:00,34.54,34.55,34.51,34.53,35500.0,20.1681,20.1739,20.1506,20.1623,35500.0
2006-05-01 13:30:00,34.52,34.62,34.52,34.6,141700.0,20.1564,20.2148,20.1564,20.2031,141700.0
2006-05-01 13:40:00,34.6,34.61,34.55,34.59,45400.0,20.2031,20.209,20.1739,20.1973,45400.0
2006-05-01 13:50:00,34.59,34.62,34.55,34.58,143000.0,20.1973,20.2148,20.1739,20.1915,143000.0
2006-05-01 14:00:00,34.58,34.59,34.54,34.57,55000.0,20.1915,20.1973,20.1681,20.1856,55000.0
2006-05-01 14:10:00,34.56,34.64,34.55,34.62,77600.0,20.1798,20.2265,20.1739,20.2148,77600.0
2006-05-01 14:20:00,34.62,34.64,34.6,34.62,35100.0,20.2148,20.2265,20.2031,20.2148,35100.0
2006-05-01 14:30:00,34.62,34.69,34.62,34.65,69500.0,20.2148,20.2557,20.2148,20.2323,69500.0
2006-05-01 14:40:00,34.65,34.69,34.64,34.68,60700.0,20.2323,20.2557,20.2265,20.2499,60700.0
2006-05-01 14:50:00,34.68,34.69,34.65,34.65,42000.0,20.2499,20.2557,20.2323,20.2323,42000.0
2006-05-01 15:00:00,34.66,34.66,34.6,34.61,42900.0,20.2382,20.2382,20.2031,20.209,42900.0
2006-05-01 15:10:00,34.61,34.68,34.55,34.55,149500.0,20.209,20.2499,20.1739,20.1739,149500.0
2006-05-01 15:20:00,34.55,34.56,34.45,34.52,145700.0,20.1739,20.1798,20.1156,20.1564,145700.0
2006-05-01 15:30:00,34.52,34.53,34.31,34.47,176700.0,20.1564,20.1623,20.0338,20.1272,176700.0
2006-05-01 15:40:00,34.48,34.48,34.32,34.44,135900.0,20.1331,20.1331,20.0397,20.1097,135900.0
2006-05-01 15:50:00,34.43,34.44,34.33,34.4,278800.0,20.1039,20.1097,20.0455,20.0864,278800.0
2006-05-02 09:30:00,34.4,34.53,34.37,34.4,179400.0,20.0864,20.1623,20.0688,20.0864,179400.0
2006-05-02 09:40:00,34.4,34.4,34.3,34.31,78600.0,20.0864,20.0864,20.028,20.0338,78600.0
2006-05-02 09:50:00,34.32,34.35,34.26,34.32,55800.0,20.0397,20.0572,20.0046,20.0397,55800.0
2006-05-02 10:00:00,34.31,34.33,34.25,34.31,120200.0,20.0338,20.0455,19.9988,20.0338,120200.0
2006-05-02 10:10:00,34.31,34.37,34.26,34.31,115000.0,20.0338,20.0688,20.0046,20.0338,115000.0
2006-05-02 10:20:00,34.31,34.41,34.27,34.39,114700.0,20.0338,20.0922,20.0105,20.0805,114700.0
2006-05-02 10:30:00,34.39,34.45,34.32,34.36,123500.0,20.0805,20.1156,20.0397,20.063,123500.0
2006-05-02 10:40:00,34.35,34.35,34.24,34.31,109000.0,20.0572,20.0572,19.9929,20.0338,109000.0
2006-05-02 10:50:00,34.32,34.35,34.29,34.35,67100.0,20.0397,20.0572,20.0221,20.0572,67100.0
2006-05-02 11:00:00,34.35,34.37,34.27,34.28,72300.0,20.0572,20.0688,20.0105,20.0163,72300.0
2006-05-02 11:10:00,34.27,34.29,34.24,34.26,77600.0,20.0105,20.0221,19.9929,20.0046,77600.0
2006-05-02 11:20:00,34.27,34.31,34.24,34.3,88300.0,20.0105,20.0338,19.9929,20.028,88300.0
2006-05-02 11:30:00,34.31,34.34,34.29,34.34,80600.0,20.0338,20.0513,20.0221,20.0513,80600.0
2006-05-02 11:40:00,34.34,34.34,34.31,34.32,29800.0,20.0513,20.0513,20.0338,20.0397,29800.0
2006-05-02 11:50:00,34.33,34.38,34.32,34.32,54100.0,20.0455,20.0747,20.0397,20.0397,54100.0
2006-05-02 12:00:00,34.32,34.34,34.29,34.33,36400.0,20.0397,20.0513,20.0221,20.0455,36400.0
2006-05-02 12:10:00,34.32,34.32,34.29,34.3,31900.0,20.0397,20.0397,20.0221,20.028,31900.0
2006-05-02 12:20:00,34.29,34.3,34.25,34.29,45100.0,20.0221,20.028,19.9988,20.0221,45100.0
2006-05-02 12:30:00,34.29,34.45,34.29,34.44,107100.0,20.0221,20.1156,20.0221,20.1097,107100.0
2006-05-02 12:40:00,34.44,34.45,34.33,34.36,47600.0,20.1097,20.1156,20.0455,20.063,47600.0
2006-05-02 12:50:00,34.37,34.43,34.33,34.37,85700.0,20.0688,20.1039,20.0455,20.0688,85700.0
2006-05-02 13:00:00,34.36,34.37,34.35,34.36,35700.0,20.063,20.0688,20.0572,20.063,35700.0
2006-05-02 13:10:00,34.37,34.37,34.25,34.26,112500.0,20.0688,20.0688,19.9988,20.0046,112500.0
2006-05-02 13:20:00,34.27,34.3,34.22,34.23,71900.0,20.0105,20.028,19.9813,19.9871,71900.0
2006-05-02 13:30:00,34.23,34.3,34.22,34.3,80800.0,19.9871,20.028,19.9813,20.028,80800.0
2006-05-02 13:40:00,34.29,34.35,34.29,34.31,88100.0,20.0221,20.0572,20.0221,20.0338,88100.0
2006-05-02 13:50:00,34.3,34.37,34.29,34.34,84500.0,20.028,20.0688,20.0221,20.0513,84500.0
2006-05-02 14:00:00,34.35,34.37,34.34,34.35,67500.0,20.0572,20.0688,20.0513,20.0572,67500.0
2006-05-02 14:10:00,34.35,34.38,34.34,34.36,57300.0,20.0572,20.0747,20.0513,20.063,57300.0
2006-05-02 14:20:00,34.36,34.37,34.36,34.37,56800.0,20.063,20.0688,20.063,20.0688,56800.0
2006-05-02 14:30:00,34.36,34.38,34.34,34.36,98100.0,20.063,20.0747,20.0513,20.063,98100.0
2006-05-02 14:40:00,34.36,34.37,34.34,34.36,70500.0,20.063,20.0688,20.0513,20.063,70500.0
2006-05-02 14:50:00,34.36,34.37,34.35,34.37,62300.0,20.063,20.0688,20.0572,20.0688,62300.0
2006-05-02 15:00:00,34.37,34.37,34.34,34.34,100100.0,20.0688,20.0688,20.0513,20.0513,100100.0
2006-05-02 15:10:00,34.34,34.38,34.32,34.37,130300.0,20.0513,20.0747,20.0397,20.0688,130300.0
2006-05-02 15:20:00,34.36,34.38,34.36,34.37,114400.0,20.063,20.0747,20.063,20.0688,114400.0
2006-05-02 15:30:00,34.37,34.41,34.37,34.4,127400.0,20.0688,20.0922,20.0688,20.0864,127400.0
2006-05-02 15:40:00,34.4,34.43,34.34,34.42,191000.0,20.0864,20.1039,20.0513,20.098,191000.0
2006-05-02 15:50:00,34.41,34.44,34.36,34.39,173500.0,20.0922,20.1097,20.063,20.0805,173500.0
2006-05-03 09:30:00,34.48,34.55,34.39,34.5,129600.0,20.1331,20.1739,20.0805,20.1448,129600.0
2006-05-03 09:40:00,34.52,34.55,34.43,34.52,100200.0,20.1564,20.1739,20.1039,20.1564,100200.0
2006-05-03 09:50:00,34.5,34.51,34.44,34.45,85400.0,20.1448,20.1506,20.1097,20.1156,85400.0
2006-05-03 10:00:00,34.45,34.45,34.37,34.37,95900.0,20.1156,20.1156,20.0688,20.0688,95900.0
2006-05-03 10:10:00,34.37,34.46,34.35,34.46,90400.0,20.0688,20.1214,20.0572,20.1214,90400.0
2006-05-03 10:20:00,34.47,34.53,34.46,34.47,57700.0,20.1272,20.1623,20.1214,20.1272,57700.0
2006-05-03 10:30:00,34.46,34.5,34.43,34.44,78400.0,20.1214,20.1448,20.1039,20.1097,78400.0
2006-05-03 10:40:00,34.45,34.49,34.43,34.45,82200.0,20.1156,20.1389,20.1039,20.1156,82200.0
2006-05-03 10:50:00,34.45,34.47,34.42,34.43,57400.0,20.1156,20.1272,20.098,20.1039,57400.0
2006-05-03 11:00:00,34.43,34.48,34.39,34.4,61600.0,20.1039,20.1331,20.0805,20.0864,61600.0
2006-05-03 11:10:00,34.42,34.42,34.37,34.37,84000.0,20.098,20.098,20.0688,20.0688,84000.0
2006-05-03 11:20:00,34.37,34.39,34.34,34.38,86200.0,20.0688,20.0805,20.0513,20.0747,86200.0
2006-05-03 11:30:00,34.39,34.39,34.36,34.38,117400.0,20.0805,20.0805,20.063,20.0747,117400.0
2006-05-03 11:40:00,34.38,34.45,34.37,34.44,92700.0,20.0747,20.1156,20.0688,20.1097,92700.0
2006-05-03 11:50:00,34.45,34.46,34.42,34.42,42000.0,20.1156,20.1214,20.098,20.098,42000.0
2006-05-03 12:00:00,34.43,34.44,34.4,34.41,107800.0,20.1039,20.1097,20.0864,20.0922,107800.0
2006-05-03 12:10:00,34.42,34.42,34.33,34.36,113200.0,20.098,20.098,20.0455,20.063,113200.0
2006-05-03 12:20:00,34.36,34.37,34.32,34.33,59200.0,20.063,20.0688,20.0397,20.0455,59200.0
2006-05-03 12:30:00,34.32,34.34,34.32,34.32,35200.0,20.0397,20.0513,20.0397,20.0397,35200.0
2006-05-03 12:40:00,34.32,34.38,34.32,34.36,85400.0,20.0397,20.0747,20.0397,20.063,85400.0
2006-05-03 12:50:00,34.35,34.37,34.33,34.34,44900.0,20.0572,20.0688,20.0455,20.0513,44900.0
2006-05-03 13:00:00,34.34,34.38,34.34,34.38,29800.0,20.0513,20.0747,20.0513,20.0747,29800.0
2006-05-03 13:10:00,34.37,34.44,34.36,34.44,57500.0,20.0688,20.1097,20.063,20.1097,57500.0
2006-05-03 13:20:00,34.44,34.45,34.41,34.43,48000.0,20.1097,20.1156,20.0922,20.1039,48000.0
2006-05-03 13:30:00,34.43,34.46,34.42,34.46,40300.0,20.1039,20.1214,20.098,20.1214,40300.0
2006-05-03 13:40:00,34.45,34.46,34.39,34.39,56600.0,20.1156,20.1214,20.0805,20.0805,56600.0
2006-05-03 13:50:00,34.38,34.46,34.36,34.45,58900.0,20.0747,20.1214,20.063,20.1156,58900.0
2006-05-03 14:00:00,34.45,34.49,34.44,34.46,120200.0,20.1156,20.1389,20.1097,20.1214,120200.0
2006-05-03 14:10:00,34.44,34.5,34.44,34.5,73500.0,20.1097,20.1448,20.1097,20.1448,73500.0
2006-05-03 14:20:00,34.5,34.57,34.5,34.57,133800.0,20.1448,20.1856,20.1448,20.1856,133800.0
2006-05-03 14:30:00,34.57,34.6,34.53,34.6,96100.0,20.1856,20.2031,20.1623,20.2031,96100.0
2006-05-03 14:40:00,34.58,34.64,34.58,34.62,77200.0,20.1915,20.2265,20.1915,20.2148,77200.0
2006-05-03 14:50:00,34.62,34.67,34.58,34.66,81600.0,20.2148,20.244,20.1915,20.2382,81600.0
2006-05-03 15:00:00,34.67,34.74,34.66,34.73,151000.0,20.244,20.2849,20.2382,20.2791,151000.0
2006-05-03 15:10:00,34.73,34.76,34.7,34.7,230600.0,20.2791,20.2966,20.2615,20.2615,230600.0
2006-05-03 15:20:00,34.7,34.74,34.7,34.72,118400.0,20.2615,20.2849,20.2615,20.2732,118400.0
2006-05-03 15:30:00,34.73,34.84,34.72,34.84,206400.0,20.2791,20.3433,20.2732,20.3433,206400.0
2006-05-03 15:40:00,34.84,34.88,34.84,34.86,196700.0,20.3433,20.3666,20.3433,20.355,196700.0
2006-05-03 15:50:00,34.86,34.88,34.82,34.85,375300.0,20.355,20.3666,20.3316,20.3491,375300.0
2006-05-04 09:30:00,34.85,35.0,34.8,34.92,351200.0,20.3491,20.4367,20.3199,20.39,351200.0
2006-05-04 09:40:00,34.92,34.94,34.9,34.92,79500.0,20.39,20.4017,20.3783,20.39,79500.0
2006-05-04 09:50:00,34.92,34.96,34.9,34.92,207500.0,20.39,20.4134,20.3783,20.39,207500.0
2006-05-04 10:00:00,34.93,35.0,34.9,34.99,118500.0,20.3958,20.4367,20.3783,20.4309,118500.0
2006-05-04 10:10:00,34.98,34.99,34.94,34.97,123000.0,20.425,20.4309,20.4017,20.4192,123000.0
2006-05-04 10:20:00,34.97,34.99,34.96,34.98,139200.0,20.4192,20.4309,20.4134,20.425,139200.0
2006-05-04 10:30:00,34.98,35.03,34.97,35.02,365700.0,20.425,20.4542,20.4192,20.4484,365700.0
2006-05-04 10:40:00,35.02,35.04,34.98,34.99,181600.0,20.4484,20.4601,20.425,20.4309,181600.0
2006-05-04 10:50:00,34.99,34.99,34.98,34.98,64000.0,20.4309,20.4309,20.425,20.425,64000.0
2006-05-04 11:00:00,34.98,35.01,34.98,35.0,118900.0,20.425,20.4425,20.425,20.4367,118900.0
2006-05-04 11:10:00,35.0,35.01,34.99,34.99,82300.0,20.4367,20.4425,20.4309,20.4309,82300.0
2006-05-04 11:20:00,35.0,35.06,34.99,35.02,175100.0,20.4367,20.4717,20.4309,20.4484,175100.0
2006-05-04 11:30:00,35.03,35.04,34.99,35.0,115300.0,20.4542,20.4601,20.4309,20.4367,115300.0
2006-05-04 11:40:00,35.0,35.07,35.0,35.06,87500.0,20.4367,20.4776,20.4367,20.4717,87500.0
2006-05-04 11:50:00,35.05,35.06,35.02,35.02,49800.0,20.4659,20.4717,20.4484,20.4484,49800.0
2006-05-04 12:00:00,35.02,35.08,35.01,35.07,147800.0,20.4484,20.4834,20.4425,20.4776,147800.0
2006-05-04 12:10:00,35.07,35.08,35.03,35.03,113800.0,20.4776,20.4834,20.4542,20.4542,113800.0
2006-05-04 12:20:00,35.04,35.04,35.0,35.01,135000.0,20.4601,20.4601,20.4367,20.4425,135000.0
2006-05-04 12:30:00,35.0,35.01,34.98,34.99,75600.0,20.4367,20.4425,20.425,20.4309,75600.0
2006-05-04 12:40:00,35.0,35.03,34.99,35.03,60000.0,20.4367,20.4542,20.4309,20.4542,60000.0
2006-05-04 12:50:00,35.02,35.03,35.01,35.01,48600.0,20.4484,20.4542,20.4425,20.4425,48600.0
2006-05-04 13:00:00,35.03,35.04,35.01,35.02,89500.0,20.4542,20.4601,20.4425,20.4484,89500.0
2006-05-04 13:10:00,35.03,35.04,35.01,35.03,96800.0,20.4542,20.4601,20.4425,20.4542,96800.0
2006-05-04 13:20:00,35.03,35.04,34.98,34.98,51800.0,20.4542,20.4601,20.425,20.425,51800.0
2006-05-04 13:30:00,34.99,35.0,34.98,34.99,50200.0,20.4309,20.4367,20.425,20.4309,50200.0
2006-05-04 13:40:00,34.99,35.01,34.97,35.0,65100.0,20.4309,20.4425,20.4192,20.4367,65100.0
2006-05-04 13:50:00,35.01,35.01,34.97,34.97,74100.0,20.4425,20.4425,20.4192,20.4192,74100.0
2006-05-04 14:00:00,34.96,34.99,34.94,34.94,65400.0,20.4134,20.4309,20.4017,20.4017,65400.0
2006-05-04 14:10:00,34.94,34.98,34.93,34.97,95000.0,20.4017,20.425,20.3958,20.4192,95000.0
2006-05-04 14:20:00,34.96,35.0,34.96,34.99,162100.0,20.4134,20.4367,20.4134,20.4309,162100.0
2006-05-04 14:30:00,35.0,35.0,34.95,34.97,90500.0,20.4367,20.4367,20.4075,20.4192,90500.0
2006-05-04 14:40:00,34.97,34.98,34.94,34.95,60500.0,20.4192,20.425,20.4017,20.4075,60500.0
2006-05-04 14:50:00,34.95,34.96,34.93,34.95,63600.0,20.4075,20.4134,20.3958,20.4075,63600.0
2006-05-04 15:00:00,34.96,34.99,34.93,34.96,138300.0,20.4134,20.4309,20.3958,20.4134,138300.0
2006-05-04 15:10:00,34.96,34.97,34.92,34.92,50100.0,20.4134,20.4192,20.39,20.39,50100.0
2006-05-04 15:20:00,34.92,34.93,34.91,34.92,76600.0,20.39,20.3958,20.3842,20.39,76600.0
2006-05-04 15:30:00,34.93,34.93,34.86,34.88,127600.0,20.3958,20.3958,20.355,20.3666,127600.0
2006-05-04 15:40:00,34.87,34.88,34.81,34.86,124000.0,20.3608,20.3666,20.3258,20.355,124000.0
2006-05-04 15:50:00,34.85,34.88,34.83,34.84,157800.0,20.3491,20.3666,20.3374,20.3433,157800.0
2006-05-05 09:30:00,34.88,35.01,34.85,35.01,168900.0,20.3666,20.4425,20.3491,20.4425,168900.0
2006-05-05 09:40:00,35.01,35.02,34.9,35.02,106800.0,20.4425,20.4484,20.3783,20.4484,106800.0
2006-05-05 09:50:00,35.0,35.05,34.96,35.02,361900.0,20.4367,20.4659,20.4134,20.4484,361900.0
2006-05-05 10:00:00,35.04,35.04,34.99,35.0,171300.0,20.4601,20.4601,20.4309,20.4367,171300.0
2006-05-05 10:10:00,35.0,35.06,34.99,35.03,108700.0,20.4367,20.4717,20.4309,20.4542,108700.0
2006-05-05 10:20:00,35.02,35.06,34.99,35.0,95900.0,20.4484,20.4717,20.4309,20.4367,95900.0
2006-05-05 10:30:00,35.0,35.06,34.95,35.03,110900.0,20.4367,20.4717,20.4075,20.4542,110900.0
2006-05-05 10:40:00,35.04,35.06,35.01,35.06,139300.0,20.4601,20.4717,20.4425,20.4717,139300.0
2006-05-05 10:50:00,35.06,35.08,35.05,35.07,64400.0,20.4717,20.4834,20.4659,20.4776,64400.0
2006-05-05 11:00:00,35.07,35.09,35.05,35.09,102200.0,20.4776,20.4893,20.4659,20.4893,102200.0
2006-05-05 11:10:00,35.09,35.09,35.06,35.07,71400.0,20.4893,20.4893,20.4717,20.4776,71400.0
2006-05-05 11:20:00,35.07,35.08,35.01,35.07,105500.0,20.4776,20.4834,20.4425,20.4776,105500.0
2006-05-05 11:30:00,35.07,35.11,35.05,35.11,244700.0,20.4776,20.5009,20.4659,20.5009,244700.0
2006-05-05 11:40:00,35.11,35.11,35.06,35.09,242700.0,20.5009,20.5009,20.4717,20.4893,242700.0
2006-05-05 11:50:00,35.09,35.14,35.08,35.13,163000.0,20.4893,20.5185,20.4834,20.5126,163000.0
2006-05-05 12:00:00,35.13,35.14,35.11,35.13,59400.0,20.5126,20.5185,20.5009,20.5126,59400.0
2006-05-05 12:10:00,35.13,35.15,35.12,35.14,83600.0,20.5126,20.5243,20.5068,20.5185,83600.0
2006-05-05 12:20:00,35.13,35.15,35.13,35.14,319000.0,20.5126,20.5243,20.5126,20.5185,319000.0
2006-05-05 12:30:00,35.14,35.15,35.11,35.14,89700.0,20.5185,20.5243,20.5009,20.5185,89700.0
2006-05-05 12:40:00,35.14,35.14,35.1,35.13,218500.0,20.5185,20.5185,20.4951,20.5126,218500.0
2006-05-05 12:50:00,35.13,35.13,35.06,35.11,131900.0,20.5126,20.5126,20.4717,20.5009,131900.0
2006-05-05 13:00:00,35.11,35.11,35.1,35.1,38900.0,20.5009,20.5009,20.4951,20.4951,38900.0
2006-05-05 13:10:00,35.11,35.12,35.1,35.12,74200.0,20.5009,20.5068,20.4951,20.5068,74200.0
2006-05-05 13:20:00,35.12,35.12,35.08,35.09,106300.0,20.5068,20.5068,20.4834,20.4893,106300.0
2006-05-05 13:30:00,35.1,35.12,35.08,35.1,50200.0,20.4951,20.5068,20.4834,20.4951,50200.0
2006-05-05 13:40:00,35.1,35.15,35.07,35.14,443600.0,20.4951,20.5243,20.4776,20.5185,443600.0
2006-05-05 13:50:00,35.14,35.14,35.1,35.14,93000.0,20.5185,20.5185,20.4951,20.5185,93000.0
2006-05-05 14:00:00,35.13,35.15,35.1,35.14,128900.0,20.5126,20.5243,20.4951,20.5185,128900.0
2006-05-05 14:10:00,35.15,35.16,35.13,35.14,81700.0,20.5243,20.5301,20.5126,20.5185,81700.0
2006-05-05 14:20:00,35.13,35.17,35.12,35.16,157400.0,20.5126,20.536,20.5068,20.5301,157400.0
2006-05-05 14:30:00,35.16,35.16,35.14,35.15,129600.0,20.5301,20.5301,20.5185,20.5243,129600.0
2006-05-05 14:40:00,35.15,35.2,35.14,35.2,138500.0,20.5243,20.5535,20.5185,20.5535,138500.0
2006-05-05 14:50:00,35.18,35.2,35.16,35.18,232600.0,20.5418,20.5535,20.5301,20.5418,232600.0
2006-05-05 15:00:00,35.19,35.2,35.17,35.17,111100.0,20.5476,20.5535,20.536,20.536,111100.0
2006-05-05 15:10:00,35.18,35.21,35.17,35.21,125500.0,20.5418,20.5593,20.536,20.5593,125500.0
2006-05-05 15:20:00,35.21,35.22,35.2,35.22,105800.0,20.5593,20.5652,20.5535,20.5652,105800.0
2006-05-05 15:30:00,35.22,35.23,35.2,35.21,125700.0,20.5652,20.571,20.5535,20.5593,125700.0
2006-05-05 15:40:00,35.2,35.21,35.15,35.2,216600.0,20.5535,20.5593,20.5243,20.5535,216600.0
2006-05-05 15:50:00,35.21,35.25,35.19,35.24,407300.0,20.5593,20.5827,20.5476,20.5768,407300.0
2006-05-08 09:30:00,35.21,35.38,35.2,35.31,239000.0,20.5593,20.6586,20.5535,20.6177,239000.0
2006-05-08 09:40:00,35.31,35.38,35.28,35.3,101800.0,20.6177,20.6586,20.6002,20.6119,101800.0
2006-05-08 09:50:00,35.29,35.34,35.29,35.3,56400.0,20.606,20.6352,20.606,20.6119,56400.0
2006-05-08 10:00:00,35.3,35.32,35.3,35.32,64200.0,20.6119,20.6236,20.6119,20.6236,64200.0
2006-05-08 10:10:00,35.32,35.35,35.31,35.35,55400.0,20.6236,20.6411,20.6177,20.6411,55400.0
2006-05-08 10:20:00,35.35,35.37,35.34,35.36,101400.0,20.6411,20.6528,20.6352,20.6469,101400.0
2006-05-08 10:30:00,35.37,35.37,35.32,35.32,64300.0,20.6528,20.6528,20.6236,20.6236,64300.0
2006-05-08 10:40:00,35.32,35.33,35.25,35.29,82300.0,20.6236,20.6294,20.5827,20.606,82300.0
2006-05-08 10:50:00,35.28,35.31,35.25,35.29,139600.0,20.6002,20.6177,20.5827,20.606,139600.0
2006-05-08 11:00:00,35.29,35.3,35.23,35.24,86900.0,20.606,20.6119,20.571,20.5768,86900.0
2006-05-08 11:10:00,35.24,35.27,35.22,35.24,66000.0,20.5768,20.5944,20.5652,20.5768,66000.0
2006-05-08 11:20:00,35.23,35.28,35.21,35.27,78500.0,20.571,20.6002,20.5593,20.5944,78500.0
2006-05-08 11:30:00,35.28,35.29,35.27,35.28,33400.0,20.6002,20.606,20.5944,20.6002,33400.0
2006-05-08 11:40:00,35.28,35.33,35.28,35.33,49600.0,20.6002,20.6294,20.6002,20.6294,49600.0
2006-05-08 11:50:00,35.33,35.34,35.31,35.31,36100.0,20.6294,20.6352,20.6177,20.6177,36100.0
2006-05-08 12:00:00,35.31,35.34,35.3,35.34,60900.0,20.6177,20.6352,20.6119,20.6352,60900.0
2006-05-08 12:10:00,35.34,35.36,35.32,35.34,122500.0,20.6352,20.6469,20.6236,20.6352,122500.0
2006-05-08 12:20:00,35.35,35.35,35.32,35.35,34200.0,20.6411,20.6411,20.6236,20.6411,34200.0
2006-05-08 12:30:00,35.34,35.35,35.31,35.34,55000.0,20.6352,20.6411,20.6177,20.6352,55000.0
2006-05-08 12:40:00,35.34,35.38,35.34,35.38,51900.0,20.6352,20.6586,20.6352,20.6586,51900.0
2006-05-08 12:50:00,35.38,35.38,35.35,35.35,49200.0,20.6586,20.6586,20.6411,20.6411,49200.0
2006-05-08 13:00:00,35.37,35.37,35.35,35.36,33700.0,20.6528,20.6528,20.6411,20.6469,33700.0
2006-05-08 13:10:00,35.36,35.37,35.32,35.34,302700.0,20.6469,20.6528,20.6236,20.6352,302700.0
2006-05-08 13:20:00,35.34,35.35,35.31,35.31,65700.0,20.6352,20.6411,20.6177,20.6177,65700.0
2006-05-08 13:30:00,35.32,35.33,35.3,35.31,282800.0,20.6236,20.6294,20.6119,20.6177,282800.0
2006-05-08 13:40:00,35.32,35.33,35.28,35.29,76800.0,20.6236,20.6294,20.6002,20.606,76800.0
2006-05-08 13:50:00,35.29,35.34,35.27,35.34,60600.0,20.606,20.6352,20.5944,20.6352,60600.0
2006-05-08 14:00:00,35.33,35.37,35.33,35.36,76600.0,20.6294,20.6528,20.6294,20.6469,76600.0
2006-05-08 14:10:00,35.36,35.38,35.35,35.37,69100.0,20.6469,20.6586,20.6411,20.6528,69100.0
2006-05-08 14:20:00,35.37,35.37,35.35,35.35,110300.0,20.6528,20.6528,20.6411,20.6411,110300.0
2006-05-08 14:30:00,35.35,35.39,35.35,35.36,76800.0,20.6411,20.6644,20.6411,20.6469,76800.0
2006-05-08 14:40:00,35.37,35.37,35.32,35.34,58500.0,20.6528,20.6528,20.6236,20.6352,58500.0
2006-05-08 14:50:00,35.35,35.35,35.3,35.32,71000.0,20.6411,20.6411,20.6119,20.6236,71000.0
2006-05-08 15:00:00,35.33,35.34,35.3,35.32,75900.0,20.6294,20.6352,20.6119,20.6236,75900.0
2006-05-08 15:10:00,35.33,35.36,35.29,35.29,210600.0,20.6294,20.6469,20.606,20.606,210600.0
2006-05-08 15:20:00,35.28,35.31,35.27,35.31,106500.0,20.6002,20.6177,20.5944,20.6177,106500.0
2006-05-08 15:30:00,35.31,35.33,35.3,35.33,121900.0,20.6177,20.6294,20.6119,20.6294,121900.0
2006-05-08 15:40:00,35.33,35.36,35.28,35.33,161000.0,20.6294,20.6469,20.6002,20.6294,161000.0
2006-05-08 15:50:00,35.35,35.39,35.34,35.36,278700.0,20.6411,20.6644,20.6352,20.6469,278700.0
2006-05-09 09:30:00,35.7,35.88,35.57,35.83,723300.0,20.8454,20.9505,20.7695,20.9213,723300.0
2006-05-09 09:40:00,35.83,35.9,35.8,35.86,455600.0,20.9213,20.9622,20.9038,20.9389,455600.0
2006-05-09 09:50:00,35.86,35.87,35.78,35.85,305700.0,20.9389,20.9447,20.8922,20.933,305700.0
2006-05-09 10:00:00,35.85,35.93,35.84,35.88,305900.0,20.933,20.9797,20.9272,20.9505,305900.0
2006-05-09 10:10:00,35.89,35.91,35.84,35.84,108900.0,20.9564,20.9681,20.9272,20.9272,108900.0
2006-05-09 10:20:00,35.85,35.86,35.8,35.8,129700.0,20.933,20.9389,20.9038,20.9038,129700.0
2006-05-09 10:30:00,35.8,35.86,35.8,35.85,94600.0,20.9038,20.9389,20.9038,20.933,94600.0
2006-05-09 10:40:00,35.86,35.86,35.8,35.82,133000.0,20.9389,20.9389,20.9038,20.9155,133000.0
2006-05-09 10:50:00,35.83,35.83,35.8,35.82,87600.0,20.9213,20.9213,20.9038,20.9155,87600.0
2006-05-09 11:00:00,35.83,35.83,35.75,35.76,141800.0,20.9213,20.9213,20.8746,20.8805,141800.0
2006-05-09 11:10:00,35.77,35.81,35.76,35.8,117200.0,20.8863,20.9097,20.8805,20.9038,117200.0
2006-05-09 11:20:00,35.81,35.82,35.79,35.8,57500.0,20.9097,20.9155,20.898,20.9038,57500.0
2006-05-09 11:30:00,35.81,35.89,35.8,35.88,131200.0,20.9097,20.9564,20.9038,20.9505,131200.0
2006-05-09 11:40:00,35.88,35.9,35.85,35.86,135100.0,20.9505,20.9622,20.933,20.9389,135100.0
2006-05-09 11:50:00,35.88,35.88,35.82,35.85,99800.0,20.9505,20.9505,20.9155,20.933,99800.0
2006-05-09 12:00:00,35.86,35.86,35.8,35.82,102900.0,20.9389,20.9389,20.9038,20.9155,102900.0
2006-05-09 12:10:00,35.83,35.85,35.81,35.85,46300.0,20.9213,20.933,20.9097,20.933,46300.0
2006-05-09 12:20:00,35.86,35.88,35.85,35.85,75400.0,20.9389,20.9505,20.933,20.933,75400.0
2006-05-09 12:30:00,35.85,35.85,35.79,35.8,68800.0,20.933,20.933,20.898,20.9038,68800.0
2006-05-09 12:40:00,35.8,35.81,35.77,35.77,53100.0,20.9038,20.9097,20.8863,20.8863,53100.0
2006-05-09 12:50:00,35.78,35.78,35.75,35.75,117800.0,20.8922,20.8922,20.8746,20.8746,117800.0
2006-05-09 13:00:00,35.77,35.77,35.7,35.7,51600.0,20.8863,20.8863,20.8454,20.8454,51600.0
2006-05-09 13:10:00,35.71,35.75,35.7,35.74,65400.0,20.8513,20.8746,20.8454,20.8688,65400.0
2006-05-09 13:20:00,35.74,35.75,35.7,35.71,40100.0,20.8688,20.8746,20.8454,20.8513,40100.0
2006-05-09 13:30:00,35.71,35.72,35.68,35.72,278300.0,20.8513,20.8571,20.8338,20.8571,278300.0
2006-05-09 13:40:00,35.72,35.74,35.68,35.69,46300.0,20.8571,20.8688,20.8338,20.8396,46300.0
2006-05-09 13:50:00,35.68,35.72,35.68,35.71,59200.0,20.8338,20.8571,20.8338,20.8513,59200.0
2006-05-09 14:00:00,35.72,35.74,35.7,35.7,78100.0,20.8571,20.8688,20.8454,20.8454,78100.0
2006-05-09 14:10:00,35.72,35.73,35.7,35.71,103000.0,20.8571,20.863,20.8454,20.8513,103000.0
2006-05-09 14:20:00,35.72,35.72,35.7,35.7,81600.0,20.8571,20.8571,20.8454,20.8454,81600.0
2006-05-09 14:30:00,35.71,35.71,35.7,35.71,56400.0,20.8513,20.8513,20.8454,20.8513,56400.0
2006-05-09 14:40:00,35.71,35.79,35.7,35.74,117200.0,20.8513,20.898,20.8454,20.8688,117200.0
2006-05-09 14:50:00,35.74,35.77,35.73,35.73,117700.0,20.8688,20.8863,20.863,20.863,117700.0
2006-05-09 15:00:00,35.74,35.74,35.71,35.73,87700.0,20.8688,20.8688,20.8513,20.863,87700.0
2006-05-09 15:10:00,35.74,35.77,35.74,35.76,102500.0,20.8688,20.8863,20.8688,20.8805,102500.0
2006-05-09 15:20:00,35.77,35.79,35.73,35.73,213300.0,20.8863,20.898,20.863,20.863,213300.0
2006-05-09 15:30:00,35.74,35.79,35.72,35.78,194400.0,20.8688,20.898,20.8571,20.8922,194400.0
2006-05-09 15:40:00,35.79,35.83,35.78,35.81,192900.0,20.898,20.9213,20.8922,20.9097,192900.0
2006-05-09 15:50:00,35.81,35.87,35.78,35.84,355700.0,20.9097,20.9447,20.8922,20.9272,355700.0
2006-05-10 09:30:00,35.76,35.94,35.76,35.91,200900.0,20.8805,20.9856,20.8805,20.9681,200900.0
2006-05-10 09:40:00,35.91,35.97,35.85,35.91,152700.0,20.9681,21.0031,20.933,20.9681,152700.0
2006-05-10 09:50:00,35.91,35.95,35.87,35.94,125300.0,20.9681,20.9914,20.9447,20.9856,125300.0
2006-05-10 10:00:00,35.93,35.94,35.9,35.93,126100.0,20.9797,20.9856,20.9622,20.9797,126100.0
2006-05-10 10:10:00,35.94,35.95,35.91,35.94,106200.0,20.9856,20.9914,20.9681,20.9856,106200.0
2006-05-10 10:20:00,35.95,35.95,35.9,35.91,45000.0,20.9914,20.9914,20.9622,20.9681,45000.0
2006-05-10 10:30:00,35.91,35.96,35.91,35.95,72900.0,20.9681,20.9973,20.9681,20.9914,72900.0
2006-05-10 10:40:00,35.94,35.95,35.91,35.92,60700.0,20.9856,20.9914,20.9681,20.9739,60700.0
2006-05-10 10:50:00,35.91,35.92,35.85,35.85,68300.0,20.9681,20.9739,20.933,20.933,68300.0
2006-05-10 11:00:00,35.85,35.85,35.79,35.79,139100.0,20.933,20.933,20.898,20.898,139100.0
2006-05-10 11:10:00,35.79,35.91,35.79,35.88,198900.0,20.898,20.9681,20.898,20.9505,198900.0
2006-05-10 11:20:00,35.87,35.88,35.84,35.84,156000.0,20.9447,20.9505,20.9272,20.9272,156000.0
2006-05-10 11:30:00,35.84,35.84,35.81,35.81,44100.0,20.9272,20.9272,20.9097,20.9097,44100.0
2006-05-10 11:40:00,35.82,35.83,35.79,35.8,110400.0,20.9155,20.9213,20.898,20.9038,110400.0
2006-05-10 11:50:00,35.79,35.81,35.78,35.81,45000.0,20.898,20.9097,20.8922,20.9097,45000.0
2006-05-10 12:00:00,35.8,35.81,35.77,35.77,50200.0,20.9038,20.9097,20.8863,20.8863,50200.0
2006-05-10 12:10:00,35.77,35.8,35.76,35.8,37400.0,20.8863,20.9038,20.8805,20.9038,37400.0
2006-05-10 12:20:00,35.8,35.8,35.73,35.74,65200.0,20.9038,20.9038,20.863,20.8688,65200.0
2006-05-10 12:30:00,35.74,35.81,35.74,35.78,43700.0,20.8688,20.9097,20.8688,20.8922,43700.0
2006-05-10 12:40:00,35.78,35.78,35.72,35.74,70300.0,20.8922,20.8922,20.8571,20.8688,70300.0
2006-05-10 12:50:00,35.74,35.75,35.7,35.75,61400.0,20.8688,20.8746,20.8454,20.8746,61400.0
2006-05-10 13:00:00,35.74,35.75,35.71,35.73,47600.0,20.8688,20.8746,20.8513,20.863,47600.0
2006-05-10 13:10:00,35.71,35.74,35.69,35.72,38000.0,20.8513,20.8688,20.8396,20.8571,38000.0
2006-05-10 13:20:00,35.73,35.83,35.72,35.82,57300.0,20.863,20.9213,20.8571,20.9155,57300.0
2006-05-10 13:30:00,35.82,35.83,35.8,35.81,120900.0,20.9155,20.9213,20.9038,20.9097,120900.0
2006-05-10 13:40:00,35.8,35.84,35.8,35.84,53500.0,20.9038,20.9272,20.9038,20.9272,53500.0
2006-05-10 13:50:00,35.83,35.87,35.82,35.85,73200.0,20.9213,20.9447,20.9155,20.933,73200.0
2006-05-10 14:00:00,35.84,35.86,35.81,35.82,80300.0,20.9272,20.9389,20.9097,20.9155,80300.0
2006-05-10 14:10:00,35.83,35.91,35.73,35.9,151700.0,20.9213,20.9681,20.863,20.9622,151700.0
2006-05-10 14:20:00,35.85,35.93,35.8,35.81,165400.0,20.933,20.9797,20.9038,20.9097,165400.0
2006-05-10 14:30:00,35.81,35.87,35.78,35.85,101800.0,20.9097,20.9447,20.8922,20.933,101800.0
2006-05-10 14:40:00,35.84,35.96,35.83,35.94,172700.0,20.9272,20.9973,20.9213,20.9856,172700.0
2006-05-10 14:50:00,35.93,35.97,35.91,35.95,118000.0,20.9797,21.0031,20.9681,20.9914,118000.0
2006-05-10 15:00:00,35.94,35.99,35.94,35.94,156100.0,20.9856,21.0148,20.9856,20.9856,156100.0
2006-05-10 15:10:00,35.94,35.94,35.91,35.94,108700.0,20.9856,20.9856,20.9681,20.9856,108700.0
2006-05-10 15:20:00,35.94,35.99,35.94,35.94,220100.0,20.9856,21.0148,20.9856,20.9856,220100.0
2006-05-10 15:30:00,35.95,35.96,35.88,35.89,184200.0,20.9914,20.9973,20.9505,20.9564,184200.0
2006-05-10 15:40:00,35.88,35.9,35.81,35.85,292200.0,20.9505,20.9622,20.9097,20.933,292200.0
2006-05-10 15:50:00,35.86,35.95,35.81,35.95,332400.0,20.9389,20.9914,20.9097,20.9914,332400.0
2006-05-11 09:30:00,35.95,35.96,35.75,35.79,199900.0,20.9914,20.9973,20.8746,20.898,199900.0
2006-05-11 09:40:00,35.81,35.9,35.75,35.8,151000.0,20.9097,20.9622,20.8746,20.9038,151000.0
2006-05-11 09:50:00,35.8,35.85,35.75,35.75,89300.0,20.9038,20.933,20.8746,20.8746,89300.0
2006-05-11 10:00:00,35.75,35.76,35.68,35.69,80700.0,20.8746,20.8805,20.8338,20.8396,80700.0
2006-05-11 10:10:00,35.67,35.74,35.67,35.74,73600.0,20.8279,20.8688,20.8279,20.8688,73600.0
2006-05-11 10:20:00,35.74,35.75,35.71,35.75,89700.0,20.8688,20.8746,20.8513,20.8746,89700.0
2006-05-11 10:30:00,35.75,35.75,35.67,35.68,81700.0,20.8746,20.8746,20.8279,20.8338,81700.0
2006-05-11 10:40:00,35.67,35.67,35.6,35.6,180700.0,20.8279,20.8279,20.7871,20.7871,180700.0
2006-05-11 10:50:00,35.6,35.61,35.55,35.56,124100.0,20.7871,20.7929,20.7579,20.7637,124100.0
2006-05-11 11:00:00,35.56,35.56,35.52,35.55,176900.0,20.7637,20.7637,20.7403,20.7579,176900.0
2006-05-11 11:10:00,35.55,35.59,35.53,35.59,204200.0,20.7579,20.7812,20.7462,20.7812,204200.0
2006-05-11 11:20:00,35.58,35.6,35.44,35.44,192300.0,20.7754,20.7871,20.6936,20.6936,192300.0
2006-05-11 11:30:00,35.45,35.52,35.45,35.5,59200.0,20.6995,20.7403,20.6995,20.7287,59200.0
2006-05-11 11:40:00,35.5,35.52,35.5,35.5,62000.0,20.7287,20.7403,20.7287,20.7287,62000.0
2006-05-11 11:50:00,35.5,35.5,35.43,35.43,119400.0,20.7287,20.7287,20.6878,20.6878,119400.0
2006-05-11 12:00:00,35.45,35.51,35.43,35.43,119100.0,20.6995,20.7345,20.6878,20.6878,119100.0
2006-05-11 12:10:00,35.43,35.44,35.33,35.35,139500.0,20.6878,20.6936,20.6294,20.6411,139500.0
2006-05-11 12:20:00,35.35,35.44,35.35,35.43,39600.0,20.6411,20.6936,20.6411,20.6878,39600.0
2006-05-11 12:30:00,35.43,35.43,35.38,35.39,61400.0,20.6878,20.6878,20.6586,20.6644,61400.0
2006-05-11 12:40:00,35.39,35.39,35.35,35.36,57600.0,20.6644,20.6644,20.6411,20.6469,57600.0
2006-05-11 12:50:00,35.36,35.41,35.32,35.4,82700.0,20.6469,20.6761,20.6236,20.6703,82700.0
2006-05-11 13:00:00,35.41,35.41,35.33,35.37,107600.0,20.6761,20.6761,20.6294,20.6528,107600.0
2006-05-11 13:10:00,35.35,35.36,35.22,35.26,140000.0,20.6411,20.6469,20.5652,20.5885,140000.0
2006-05-11 13:20:00,35.27,35.3,35.24,35.3,78900.0,20.5944,20.6119,20.5768,20.6119,78900.0
2006-05-11 13:30:00,35.3,35.33,35.27,35.32,70900.0,20.6119,20.6294,20.5944,20.6236,70900.0
2006-05-11 13:40:00,35.32,35.38,35.29,35.37,87900.0,20.6236,20.6586,20.606,20.6528,87900.0
2006-05-11 13:50:00,35.37,35.41,35.36,35.41,59100.0,20.6528,20.6761,20.6469,20.6761,59100.0
2006-05-11 14:00:00,35.41,35.44,35.39,35.39,75000.0,20.6761,20.6936,20.6644,20.6644,75000.0
2006-05-11 14:10:00,35.39,35.4,35.32,35.34,70800.0,20.6644,20.6703,20.6236,20.6352,70800.0
2006-05-11 14:20:00,35.35,35.41,35.34,35.39,130700.0,20.6411,20.6761,20.6352,20.6644,130700.0
2006-05-11 14:30:00,35.39,35.4,35.37,35.38,45300.0,20.6644,20.6703,20.6528,20.6586,45300.0
2006-05-11 14:40:00,35.38,35.39,35.34,35.35,130200.0,20.6586,20.6644,20.6352,20.6411,130200.0
2006-05-11 14:50:00,35.36,35.36,35.31,35.34,148200.0,20.6469,20.6469,20.6177,20.6352,148200.0
2006-05-11 15:00:00,35.34,35.41,35.3,35.4,108000.0,20.6352,20.6761,20.6119,20.6703,108000.0
2006-05-11 15:10:00,35.4,35.45,35.37,35.4,168600.0,20.6703,20.6995,20.6528,20.6703,168600.0
2006-05-11 15:20:00,35.39,35.4,35.36,35.37,93400.0,20.6644,20.6703,20.6469,20.6528,93400.0
2006-05-11 15:30:00,35.37,35.37,35.34,35.36,173600.0,20.6528,20.6528,20.6352,20.6469,173600.0
2006-05-11 15:40:00,35.36,35.4,35.35,35.35,198900.0,20.6469,20.6703,20.6411,20.6411,198900.0
2006-05-11 15:50:00,35.35,35.37,35.33,35.36,283000.0,20.6411,20.6528,20.6294,20.6469,283000.0
2006-05-12 09:30:00,35.37,35.52,35.25,35.25,262800.0,20.6528,20.7403,20.5827,20.5827,262800.0
2006-05-12 09:40:00,35.25,35.26,35.14,35.2,235100.0,20.5827,20.5885,20.5185,20.5535,235100.0
2006-05-12 09:50:00,35.2,35.27,35.16,35.27,112900.0,20.5535,20.5944,20.5301,20.5944,112900.0
2006-05-12 10:00:00,35.27,35.3,35.11,35.12,138400.0,20.5944,20.6119,20.5009,20.5068,138400.0
2006-05-12 10:10:00,35.11,35.19,35.09,35.1,196600.0,20.5009,20.5476,20.4893,20.4951,196600.0
2006-05-12 10:20:00,35.09,35.1,35.05,35.06,156900.0,20.4893,20.4951,20.4659,20.4717,156900.0
2006-05-12 10:30:00,35.07,35.07,35.04,35.04,111500.0,20.4776,20.4776,20.4601,20.4601,111500.0
2006-05-12 10:40:00,35.04,35.05,35.01,35.01,130500.0,20.4601,20.4659,20.4425,20.4425,130500.0
2006-05-12 10:50:00,35.01,35.04,35.0,35.04,181500.0,20.4425,20.4601,20.4367,20.4601,181500.0
2006-05-12 11:00:00,35.04,35.09,35.04,35.04,146300.0,20.4601,20.4893,20.4601,20.4601,146300.0
2006-05-12 11:10:00,35.05,35.06,35.03,35.05,97800.0,20.4659,20.4717,20.4542,20.4659,97800.0
2006-05-12 11:20:00,35.05,35.09,35.05,35.08,87200.0,20.4659,20.4893,20.4659,20.4834,87200.0
2006-05-12 11:30:00,35.08,35.13,35.06,35.1,147200.0,20.4834,20.5126,20.4717,20.4951,147200.0
2006-05-12 11:40:00,35.1,35.17,35.08,35.16,87100.0,20.4951,20.536,20.4834,20.5301,87100.0
2006-05-12 11:50:00,35.16,35.16,35.07,35.13,145400.0,20.5301,20.5301,20.4776,20.5126,145400.0
2006-05-12 12:00:00,35.13,35.18,35.12,35.13,87900.0,20.5126,20.5418,20.5068,20.5126,87900.0
2006-05-12 12:10:00,35.13,35.14,35.12,35.13,62400.0,20.5126,20.5185,20.5068,20.5126,62400.0
2006-05-12 12:20:00,35.13,35.13,35.12,35.13,36500.0,20.5126,20.5126,20.5068,20.5126,36500.0
2006-05-12 12:30:00,35.12,35.12,35.02,35.04,135100.0,20.5068,20.5068,20.4484,20.4601,135100.0
2006-05-12 12:40:00,35.05,35.08,35.04,35.07,65900.0,20.4659,20.4834,20.4601,20.4776,65900.0
2006-05-12 12:50:00,35.07,35.08,34.97,35.02,114900.0,20.4776,20.4834,20.4192,20.4484,114900.0
2006-05-12 13:00:00,35.01,35.01,34.93,34.93,111400.0,20.4425,20.4425,20.3958,20.3958,111400.0
2006-05-12 13:10:00,34.92,34.95,34.9,34.94,97600.0,20.39,20.4075,20.3783,20.4017,97600.0
2006-05-12 13:20:00,34.95,34.95,34.91,34.92,58800.0,20.4075,20.4075,20.3842,20.39,58800.0
2006-05-12 13:30:00,34.92,34.92,34.91,34.91,72500.0,20.39,20.39,20.3842,20.3842,72500.0
2006-05-12 13:40:00,34.9,34.9,34.89,34.9,83600.0,20.3783,20.3783,20.3725,20.3783,83600.0
2006-05-12 13:50:00,34.89,34.91,34.89,34.9,109400.0,20.3725,20.3842,20.3725,20.3783,109400.0
2006-05-12 14:00:00,34.89,34.96,34.89,34.96,82600.0,20.3725,20.4134,20.3725,20.4134,82600.0
2006-05-12 14:10:00,34.96,35.03,34.95,34.97,160200.0,20.4134,20.4542,20.4075,20.4192,160200.0
2006-05-12 14:20:00,34.97,34.98,34.96,34.97,68800.0,20.4192,20.425,20.4134,20.4192,68800.0
2006-05-12 14:30:00,34.96,34.97,34.92,34.93,80900.0,20.4134,20.4192,20.39,20.3958,80900.0
2006-05-12 14:40:00,34.93,34.96,34.92,34.93,103300.0,20.3958,20.4134,20.39,20.3958,103300.0
2006-05-12 14:50:00,34.93,34.93,34.87,34.88,141200.0,20.3958,20.3958,20.3608,20.3666,141200.0
2006-05-12 15:00:00,34.88,34.94,34.88,34.89,144000.0,20.3666,20.4017,20.3666,20.3725,144000.0
2006-05-12 15:10:00,34.9,34.98,34.88,34.98,110500.0,20.3783,20.425,20.3666,20.425,110500.0
2006-05-12 15:20:00,34.98,35.01,34.98,34.99,124900.0,20.425,20.4425,20.425,20.4309,124900.0
2006-05-12 15:30:00,34.99,35.0,34.88,34.9,172800.0,20.4309,20.4367,20.3666,20.3783,172800.0
2006-05-12 15:40:00,34.9,34.98,34.89,34.98,212200.0,20.3783,20.425,20.3725,20.425,212200.0
2006-05-12 15:50:00,34.98,34.99,34.88,34.9,477600.0,20.425,20.4309,20.3666,20.3783,477600.0
2006-05-15 09:30:00,34.88,34.97,34.77,34.77,341900.0,20.3666,20.4192,20.3024,20.3024,341900.0
2006-05-15 09:40:00,34.76,34.91,34.72,34.75,174700.0,20.2966,20.3842,20.2732,20.2907,174700.0
2006-05-15 09:50:00,34.74,34.75,34.61,34.69,132100.0,20.2849,20.2907,20.209,20.2557,132100.0
2006-05-15 10:00:00,34.7,34.8,34.65,34.79,141500.0,20.2615,20.3199,20.2323,20.3141,141500.0
2006-05-15 10:10:00,34.8,34.98,34.8,34.98,95800.0,20.3199,20.425,20.3199,20.425,95800.0
2006-05-15 10:20:00,34.98,34.99,34.74,34.81,92500.0,20.425,20.4309,20.2849,20.3258,92500.0
2006-05-15 10:30:00,34.81,34.98,34.77,34.95,115700.0,20.3258,20.425,20.3024,20.4075,115700.0
2006-05-15 10:40:00,34.96,35.0,34.93,34.95,113100.0,20.4134,20.4367,20.3958,20.4075,113100.0
2006-05-15 10:50:00,34.94,34.96,34.78,34.81,63000.0,20.4017,20.4134,20.3082,20.3258,63000.0
2006-05-15 11:00:00,34.81,34.87,34.79,34.8,95700.0,20.3258,20.3608,20.3141,20.3199,95700.0
2006-05-15 11:10:00,34.8,34.91,34.8,34.9,107200.0,20.3199,20.3842,20.3199,20.3783,107200.0
2006-05-15 11:20:00,34.9,34.9,34.82,34.85,69300.0,20.3783,20.3783,20.3316,20.3491,69300.0
2006-05-15 11:30:00,34.85,34.85,34.76,34.82,162400.0,20.3491,20.3491,20.2966,20.3316,162400.0
2006-05-15 11:40:00,34.82,34.86,34.8,34.85,67000.0,20.3316,20.355,20.3199,20.3491,67000.0
2006-05-15 11:50:00,34.85,34.86,34.83,34.83,41500.0,20.3491,20.355,20.3374,20.3374,41500.0
2006-05-15 12:00:00,34.84,34.86,34.84,34.84,41700.0,20.3433,20.355,20.3433,20.3433,41700.0
2006-05-15 12:10:00,34.84,34.86,34.81,34.82,40200.0,20.3433,20.355,20.3258,20.3316,40200.0
2006-05-15 12:20:00,34.83,34.84,34.82,34.84,34700.0,20.3374,20.3433,20.3316,20.3433,34700.0
2006-05-15 12:30:00,34.83,34.87,34.82,34.83,73500.0,20.3374,20.3608,20.3316,20.3374,73500.0
2006-05-15 12:40:00,34.83,34.84,34.82,34.84,47500.0,20.3374,20.3433,20.3316,20.3433,47500.0
2006-05-15 12:50:00,34.84,34.84,34.83,34.84,28600.0,20.3433,20.3433,20.3374,20.3433,28600.0
2006-05-15 13:00:00,34.83,34.84,34.78,34.8,53200.0,20.3374,20.3433,20.3082,20.3199,53200.0
2006-05-15 13:10:00,34.8,34.8,34.75,34.76,61900.0,20.3199,20.3199,20.2907,20.2966,61900.0
2006-05-15 13:20:00,34.75,34.78,34.72,34.77,64700.0,20.2907,20.3082,20.2732,20.3024,64700.0
2006-05-15 13:30:00,34.76,34.77,34.75,34.75,46800.0,20.2966,20.3024,20.2907,20.2907,46800.0
2006-05-15 13:40:00,34.76,34.79,34.74,34.75,79000.0,20.2966,20.3141,20.2849,20.2907,79000.0
2006-05-15 13:50:00,34.75,34.75,34.66,34.66,96800.0,20.2907,20.2907,20.2382,20.2382,96800.0
2006-05-15 14:00:00,34.67,34.73,34.67,34.68,162000.0,20.244,20.2791,20.244,20.2499,162000.0
2006-05-15 14:10:00,34.67,34.7,34.61,34.69,120800.0,20.244,20.2615,20.209,20.2557,120800.0
2006-05-15 14:20:00,34.69,34.79,34.69,34.78,69400.0,20.2557,20.3141,20.2557,20.3082,69400.0
2006-05-15 14:30:00,34.78,34.82,34.77,34.79,61100.0,20.3082,20.3316,20.3024,20.3141,61100.0
2006-05-15 14:40:00,34.78,34.8,34.75,34.75,97500.0,20.3082,20.3199,20.2907,20.2907,97500.0
2006-05-15 14:50:00,34.75,34.81,34.75,34.79,81700.0,20.2907,20.3258,20.2907,20.3141,81700.0
2006-05-15 15:00:00,34.78,34.88,34.77,34.85,141600.0,20.3082,20.3666,20.3024,20.3491,141600.0
2006-05-15 15:10:00,34.84,34.92,34.83,34.9,102200.0,20.3433,20.39,20.3374,20.3783,102200.0
2006-05-15 15:20:00,34.91,34.91,34.86,34.87,84100.0,20.3842,20.3842,20.355,20.3608,84100.0
2006-05-15 15:30:00,34.88,35.0,34.87,34.98,176300.0,20.3666,20.4367,20.3608,20.425,176300.0
2006-05-15 15:40:00,34.98,34.99,34.9,34.92,152000.0,20.425,20.4309,20.3783,20.39,152000.0
2006-05-15 15:50:00,34.93,34.96,34.91,34.96,197400.0,20.3958,20.4134,20.3842,20.4134,197400.0
2006-05-16 09:30:00,35.05,35.12,35.01,35.04,117700.0,20.4659,20.5068,20.4425,20.4601,117700.0
2006-05-16 09:40:00,35.03,35.06,34.94,34.97,76400.0,20.4542,20.4717,20.4017,20.4192,76400.0
2006-05-16 09:50:00,34.97,35.0,34.87,34.88,86500.0,20.4192,20.4367,20.3608,20.3666,86500.0
2006-05-16 10:00:00,34.88,35.0,34.88,34.95,170500.0,20.3666,20.4367,20.3666,20.4075,170500.0
2006-05-16 10:10:00,34.95,34.96,34.89,34.92,77100.0,20.4075,20.4134,20.3725,20.39,77100.0
2006-05-16 10:20:00,34.93,35.0,34.93,34.95,58700.0,20.3958,20.4367,20.3958,20.4075,58700.0
2006-05-16 10:30:00,34.96,34.98,34.91,34.92,95700.0,20.4134,20.425,20.3842,20.39,95700.0
2006-05-16 10:40:00,34.91,34.91,34.86,34.89,66200.0,20.3842,20.3842,20.355,20.3725,66200.0
2006-05-16 10:50:00,34.89,34.91,34.88,34.88,55000.0,20.3725,20.3842,20.3666,20.3666,55000.0
2006-05-16 11:00:00,34.89,34.95,34.87,34.93,56300.0,20.3725,20.4075,20.3608,20.3958,56300.0
2006-05-16 11:10:00,34.94,34.96,34.89,34.9,57000.0,20.4017,20.4134,20.3725,20.3783,57000.0
2006-05-16 11:20:00,34.9,34.92,34.87,34.87,45600.0,20.3783,20.39,20.3608,20.3608,45600.0
2006-05-16 11:30:00,34.87,34.91,34.85,34.9,41200.0,20.3608,20.3842,20.3491,20.3783,41200.0
2006-05-16 11:40:00,34.89,34.9,34.81,34.82,48600.0,20.3725,20.3783,20.3258,20.3316,48600.0
2006-05-16 11:50:00,34.82,34.86,34.79,34.84,47900.0,20.3316,20.355,20.3141,20.3433,47900.0
2006-05-16 12:00:00,34.83,34.87,34.83,34.86,58100.0,20.3374,20.3608,20.3374,20.355,58100.0
2006-05-16 12:10:00,34.86,34.88,34.82,34.83,49200.0,20.355,20.3666,20.3316,20.3374,49200.0
2006-05-16 12:20:00,34.83,34.85,34.78,34.85,25900.0,20.3374,20.3491,20.3082,20.3491,25900.0
2006-05-16 12:30:00,34.86,34.92,34.86,34.92,46100.0,20.355,20.39,20.355,20.39,46100.0
2006-05-16 12:40:00,34.91,34.97,34.91,34.96,38500.0,20.3842,20.4192,20.3842,20.4134,38500.0
2006-05-16 12:50:00,34.97,35.04,34.95,35.03,51800.0,20.4192,20.4601,20.4075,20.4542,51800.0
2006-05-16 13:00:00,35.03,35.04,34.95,34.98,46200.0,20.4542,20.4601,20.4075,20.425,46200.0
2006-05-16 13:10:00,34.98,35.03,34.97,34.98,160900.0,20.425,20.4542,20.4192,20.425,160900.0
2006-05-16 13:20:00,34.98,34.99,34.96,34.97,42000.0,20.425,20.4309,20.4134,20.4192,42000.0
2006-05-16 13:30:00,34.96,34.98,34.92,34.96,42500.0,20.4134,20.425,20.39,20.4134,42500.0
2006-05-16 13:40:00,34.96,34.97,34.89,34.89,31700.0,20.4134,20.4192,20.3725,20.3725,31700.0
2006-05-16 13:50:00,34.89,34.95,34.89,34.94,45200.0,20.3725,20.4075,20.3725,20.4017,45200.0
2006-05-16 14:00:00,34.94,34.94,34.85,34.86,83600.0,20.4017,20.4017,20.3491,20.355,83600.0
2006-05-16 14:10:00,34.86,34.86,34.82,34.82,46100.0,20.355,20.355,20.3316,20.3316,46100.0
2006-05-16 14:20:00,34.83,34.84,34.77,34.81,59800.0,20.3374,20.3433,20.3024,20.3258,59800.0
2006-05-16 14:30:00,34.8,34.85,34.8,34.8,126200.0,20.3199,20.3491,20.3199,20.3199,126200.0
2006-05-16 14:40:00,34.81,34.82,34.77,34.77,45800.0,20.3258,20.3316,20.3024,20.3024,45800.0
2006-05-16 14:50:00,34.78,34.82,34.77,34.81,294300.0,20.3082,20.3316,20.3024,20.3258,294300.0
2006-05-16 15:00:00,34.81,34.86,34.81,34.83,87400.0,20.3258,20.355,20.3258,20.3374,87400.0
2006-05-16 15:10:00,34.82,34.82,34.74,34.75,88000.0,20.3316,20.3316,20.2849,20.2907,88000.0
2006-05-16 15:20:00,34.76,34.76,34.72,34.74,94700.0,20.2966,20.2966,20.2732,20.2849,94700.0
2006-05-16 15:30:00,34.74,34.75,34.73,34.74,103600.0,20.2849,20.2907,20.2791,20.2849,103600.0
2006-05-16 15:40:00,34.74,34.75,34.68,34.68,205500.0,20.2849,20.2907,20.2499,20.2499,205500.0
2006-05-16 15:50:00,34.68,34.71,34.67,34.7,216500.0,20.2499,20.2674,20.244,20.2615,216500.0
2006-05-17 09:30:00,34.53,34.68,34.46,34.57,210600.0,20.1623,20.2499,20.1214,20.1856,210600.0
2006-05-17 09:40:00,34.58,34.61,34.44,34.56,166900.0,20.1915,20.209,20.1097,20.1798,166900.0
2006-05-17 09:50:00,34.54,34.64,34.47,34.53,224500.0,20.1681,20.2265,20.1272,20.1623,224500.0
2006-05-17 10:00:00,34.53,34.53,34.43,34.44,180600.0,20.1623,20.1623,20.1039,20.1097,180600.0
2006-05-17 10:10:00,34.45,34.56,34.45,34.56,107500.0,20.1156,20.1798,20.1156,20.1798,107500.0
2006-05-17 10:20:00,34.57,34.67,34.55,34.58,109700.0,20.1856,20.244,20.1739,20.1915,109700.0
2006-05-17 10:30:00,34.58,34.64,34.58,34.6,102800.0,20.1915,20.2265,20.1915,20.2031,102800.0
2006-05-17 10:40:00,34.6,34.63,34.57,34.62,211100.0,20.2031,20.2207,20.1856,20.2148,211100.0
2006-05-17 10:50:00,34.63,34.65,34.58,34.64,52500.0,20.2207,20.2323,20.1915,20.2265,52500.0
2006-05-17 11:00:00,34.64,34.65,34.59,34.6,185800.0,20.2265,20.2323,20.1973,20.2031,185800.0
2006-05-17 11:10:00,34.61,34.67,34.55,34.67,858700.0,20.209,20.244,20.1739,20.244,858700.0
2006-05-17 11:20:00,34.66,34.68,34.55,34.56,197000.0,20.2382,20.2499,20.1739,20.1798,197000.0
2006-05-17 11:30:00,34.55,34.71,34.55,34.7,136000.0,20.1739,20.2674,20.1739,20.2615,136000.0
2006-05-17 11:40:00,34.7,34.76,34.67,34.68,136400.0,20.2615,20.2966,20.244,20.2499,136400.0
2006-05-17 11:50:00,34.68,34.69,34.63,34.64,86800.0,20.2499,20.2557,20.2207,20.2265,86800.0
2006-05-17 12:00:00,34.64,34.65,34.58,34.61,188500.0,20.2265,20.2323,20.1915,20.209,188500.0
2006-05-17 12:10:00,34.61,34.65,34.61,34.62,65100.0,20.209,20.2323,20.209,20.2148,65100.0
2006-05-17 12:20:00,34.62,34.63,34.53,34.56,90500.0,20.2148,20.2207,20.1623,20.1798,90500.0
2006-05-17 12:30:00,34.56,34.71,34.55,34.71,139800.0,20.1798,20.2674,20.1739,20.2674,139800.0
2006-05-17 12:40:00,34.7,34.74,34.61,34.66,87500.0,20.2615,20.2849,20.209,20.2382,87500.0
2006-05-17 12:50:00,34.66,34.68,34.62,34.66,65000.0,20.2382,20.2499,20.2148,20.2382,65000.0
2006-05-17 13:00:00,34.66,34.73,34.65,34.66,76000.0,20.2382,20.2791,20.2323,20.2382,76000.0
2006-05-17 13:10:00,34.66,34.66,34.56,34.63,71300.0,20.2382,20.2382,20.1798,20.2207,71300.0
2006-05-17 13:20:00,34.64,34.65,34.56,34.6,103600.0,20.2265,20.2323,20.1798,20.2031,103600.0
2006-05-17 13:30:00,34.59,34.62,34.56,34.6,67600.0,20.1973,20.2148,20.1798,20.2031,67600.0
2006-05-17 13:40:00,34.61,34.67,34.57,34.66,85800.0,20.209,20.244,20.1856,20.2382,85800.0
2006-05-17 13:50:00,34.67,34.72,34.63,34.63,143300.0,20.244,20.2732,20.2207,20.2207,143300.0
2006-05-17 14:00:00,34.63,34.64,34.57,34.58,65800.0,20.2207,20.2265,20.1856,20.1915,65800.0
2006-05-17 14:10:00,34.58,34.6,34.51,34.53,104000.0,20.1915,20.2031,20.1506,20.1623,104000.0
2006-05-17 14:20:00,34.54,34.56,34.5,34.56,114800.0,20.1681,20.1798,20.1448,20.1798,114800.0
2006-05-17 14:30:00,34.56,34.58,34.49,34.5,88600.0,20.1798,20.1915,20.1389,20.1448,88600.0
2006-05-17 14:40:00,34.53,34.6,34.52,34.58,282500.0,20.1623,20.2031,20.1564,20.1915,282500.0
2006-05-17 14:50:00,34.59,34.64,34.58,34.59,138300.0,20.1973,20.2265,20.1915,20.1973,138300.0
2006-05-17 15:00:00,34.59,34.71,34.57,34.71,159400.0,20.1973,20.2674,20.1856,20.2674,159400.0
2006-05-17 15:10:00,34.71,34.72,34.56,34.6,220100.0,20.2674,20.2732,20.1798,20.2031,220100.0
2006-05-17 15:20:00,34.6,34.67,34.56,34.66,173900.0,20.2031,20.244,20.1798,20.2382,173900.0
2006-05-17 15:30:00,34.66,34.68,34.56,34.59,256600.0,20.2382,20.2499,20.1798,20.1973,256600.0
2006-05-17 15:40:00,34.59,34.6,34.48,34.52,346100.0,20.1973,20.2031,20.1331,20.1564,346100.0
2006-05-17 15:50:00,34.52,34.56,34.5,34.55,339300.0,20.1564,20.1798,20.1448,20.1739,339300.0
2006-05-18 09:30:00,34.83,34.88,34.75,34.84,267900.0,20.3374,20.3666,20.2907,20.3433,267900.0
2006-05-18 09:40:00,34.83,34.9,34.79,34.89,175600.0,20.3374,20.3783,20.3141,20.3725,175600.0
2006-05-18 09:50:00,34.88,34.94,34.85,34.91,159300.0,20.3666,20.4017,20.3491,20.3842,159300.0
2006-05-18 10:00:00,34.9,34.97,34.85,34.9,137900.0,20.3783,20.4192,20.3491,20.3783,137900.0
2006-05-18 10:10:00,34.9,34.94,34.87,34.94,218800.0,20.3783,20.4017,20.3608,20.4017,218800.0
2006-05-18 10:20:00,34.92,34.93,34.85,34.85,122900.0,20.39,20.3958,20.3491,20.3491,122900.0
2006-05-18 10:30:00,34.84,34.89,34.8,34.84,258700.0,20.3433,20.3725,20.3199,20.3433,258700.0
2006-05-18 10:40:00,34.85,34.87,34.83,34.86,128400.0,20.3491,20.3608,20.3374,20.355,128400.0
2006-05-18 10:50:00,34.86,34.86,34.79,34.81,160800.0,20.355,20.355,20.3141,20.3258,160800.0
2006-05-18 11:00:00,34.81,34.82,34.74,34.75,112000.0,20.3258,20.3316,20.2849,20.2907,112000.0
2006-05-18 11:10:00,34.74,34.78,34.73,34.75,108000.0,20.2849,20.3082,20.2791,20.2907,108000.0
2006-05-18 11:20:00,34.75,34.87,34.75,34.85,85400.0,20.2907,20.3608,20.2907,20.3491,85400.0
2006-05-18 11:30:00,34.85,34.88,34.85,34.86,87200.0,20.3491,20.3666,20.3491,20.355,87200.0
2006-05-18 11:40:00,34.85,34.87,34.85,34.86,52100.0,20.3491,20.3608,20.3491,20.355,52100.0
2006-05-18 11:50:00,34.85,34.86,34.76,34.8,174300.0,20.3491,20.355,20.2966,20.3199,174300.0
2006-05-18 12:00:00,34.81,34.84,34.75,34.81,151400.0,20.3258,20.3433,20.2907,20.3258,151400.0
2006-05-18 12:10:00,34.81,34.86,34.76,34.76,102500.0,20.3258,20.355,20.2966,20.2966,102500.0
2006-05-18 12:20:00,34.73,34.8,34.73,34.76,88200.0,20.2791,20.3199,20.2791,20.2966,88200.0
2006-05-18 12:30:00,34.75,34.81,34.75,34.79,60700.0,20.2907,20.3258,20.2907,20.3141,60700.0
2006-05-18 12:40:00,34.8,34.82,34.79,34.79,69900.0,20.3199,20.3316,20.3141,20.3141,69900.0
2006-05-18 12:50:00,34.8,34.83,34.8,34.82,52400.0,20.3199,20.3374,20.3199,20.3316,52400.0
2006-05-18 13:00:00,34.82,34.83,34.81,34.81,53200.0,20.3316,20.3374,20.3258,20.3258,53200.0
2006-05-18 13:10:00,34.81,34.82,34.73,34.76,90200.0,20.3258,20.3316,20.2791,20.2966,90200.0
2006-05-18 13:20:00,34.76,34.8,34.75,34.79,75500.0,20.2966,20.3199,20.2907,20.3141,75500.0
2006-05-18 13:30:00,34.8,34.83,34.78,34.81,79900.0,20.3199,20.3374,20.3082,20.3258,79900.0
2006-05-18 13:40:00,34.82,34.83,34.77,34.79,54900.0,20.3316,20.3374,20.3024,20.3141,54900.0
2006-05-18 13:50:00,34.79,34.8,34.77,34.77,28700.0,20.3141,20.3199,20.3024,20.3024,28700.0
2006-05-18 14:00:00,34.77,34.79,34.76,34.76,89400.0,20.3024,20.3141,20.2966,20.2966,89400.0
2006-05-18 14:10:00,34.76,34.76,34.71,34.71,69900.0,20.2966,20.2966,20.2674,20.2674,69900.0
2006-05-18 14:20:00,34.72,34.79,34.72,34.74,113000.0,20.2732,20.3141,20.2732,20.2849,113000.0
2006-05-18 14:30:00,34.75,34.81,34.71,34.8,153000.0,20.2907,20.3258,20.2674,20.3199,153000.0
2006-05-18 14:40:00,34.8,34.82,34.76,34.77,55800.0,20.3199,20.3316,20.2966,20.3024,55800.0
2006-05-18 14:50:00,34.77,34.78,34.65,34.65,177500.0,20.3024,20.3082,20.2323,20.2323,177500.0
2006-05-18 15:00:00,34.65,34.69,34.64,34.65,125600.0,20.2323,20.2557,20.2265,20.2323,125600.0
2006-05-18 15:10:00,34.65,34.65,34.59,34.6,147400.0,20.2323,20.2323,20.1973,20.2031,147400.0
2006-05-18 15:20:00,34.6,34.6,34.5,34.52,212400.0,20.2031,20.2031,20.1448,20.1564,212400.0
2006-05-18 15:30:00,34.52,34.58,34.51,34.53,178200.0,20.1564,20.1915,20.1506,20.1623,178200.0
2006-05-18 15:40:00,34.54,34.55,34.45,34.49,259400.0,20.1681,20.1739,20.1156,20.1389,259400.0
2006-05-18 15:50:00,34.49,34.52,34.41,34.43,326700.0,20.1389,20.1564,20.0922,20.1039,326700.0
2006-05-19 09:30:00,34.65,34.72,34.4,34.4,845600.0,20.2323,20.2732,20.0864,20.0864,845600.0
2006-05-19 09:40:00,34.36,34.52,34.27,34.33,256400.0,20.063,20.1564,20.0105,20.0455,256400.0
2006-05-19 09:50:00,34.32,34.4,34.28,34.31,167900.0,20.0397,20.0864,20.0163,20.0338,167900.0
2006-05-19 10:00:00,34.32,34.33,34.24,34.28,232300.0,20.0397,20.0455,19.9929,20.0163,232300.0
2006-05-19 10:10:00,34.29,34.31,34.24,34.27,210200.0,20.0221,20.0338,19.9929,20.0105,210200.0
2006-05-19 10:20:00,34.27,34.36,34.26,34.3,149000.0,20.0105,20.063,20.0046,20.028,149000.0
2006-05-19 10:30:00,34.3,34.42,34.3,34.41,110000.0,20.028,20.098,20.028,20.0922,110000.0
2006-05-19 10:40:00,34.4,34.41,34.31,34.35,89100.0,20.0864,20.0922,20.0338,20.0572,89100.0
2006-05-19 10:50:00,34.36,34.36,34.3,34.32,86100.0,20.063,20.063,20.028,20.0397,86100.0
2006-05-19 11:00:00,34.33,34.37,34.3,34.31,95400.0,20.0455,20.0688,20.028,20.0338,95400.0
2006-05-19 11:10:00,34.3,34.38,34.17,34.34,182400.0,20.028,20.0747,19.9521,20.0513,182400.0
2006-05-19 11:20:00,34.33,34.46,34.33,34.37,209700.0,20.0455,20.1214,20.0455,20.0688,209700.0
2006-05-19 11:30:00,34.37,34.42,34.24,34.32,121700.0,20.0688,20.098,19.9929,20.0397,121700.0
2006-05-19 11:40:00,34.31,34.33,34.26,34.29,108900.0,20.0338,20.0455,20.0046,20.0221,108900.0
2006-05-19 11:50:00,34.29,34.29,34.19,34.24,129200.0,20.0221,20.0221,19.9637,19.9929,129200.0
2006-05-19 12:00:00,34.24,34.34,34.2,34.32,96100.0,19.9929,20.0513,19.9696,20.0397,96100.0
2006-05-19 12:10:00,34.32,34.39,34.24,34.24,99700.0,20.0397,20.0805,19.9929,19.9929,99700.0
2006-05-19 12:20:00,34.25,34.27,34.22,34.27,50600.0,19.9988,20.0105,19.9813,20.0105,50600.0
2006-05-19 12:30:00,34.27,34.37,34.26,34.34,94200.0,20.0105,20.0688,20.0046,20.0513,94200.0
2006-05-19 12:40:00,34.33,34.41,34.24,34.24,133400.0,20.0455,20.0922,19.9929,19.9929,133400.0
2006-05-19 12:50:00,34.24,34.28,34.12,34.13,170700.0,19.9929,20.0163,19.9229,19.9287,170700.0
2006-05-19 13:00:00,34.14,34.18,34.1,34.11,168400.0,19.9345,19.9579,19.9112,19.917,168400.0
2006-05-19 13:10:00,35.44,35.44,34.11,34.2,120500.0,20.6936,20.6936,19.917,19.9696,120500.0
2006-05-19 13:20:00,34.2,34.22,34.13,34.18,117600.0,19.9696,19.9813,19.9287,19.9579,117600.0
2006-05-19 13:30:00,34.18,34.24,34.16,34.2,87400.0,19.9579,19.9929,19.9462,19.9696,87400.0
2006-05-19 13:40:00,34.2,34.29,34.19,34.26,91700.0,19.9696,20.0221,19.9637,20.0046,91700.0
2006-05-19 13:50:00,34.25,34.31,34.22,34.25,87900.0,19.9988,20.0338,19.9813,19.9988,87900.0
2006-05-19 14:00:00,34.26,34.27,34.21,34.22,45800.0,20.0046,20.0105,19.9754,19.9813,45800.0
2006-05-19 14:10:00,34.21,34.22,34.16,34.17,47800.0,19.9754,19.9813,19.9462,19.9521,47800.0
2006-05-19 14:20:00,34.18,34.23,34.17,34.23,42400.0,19.9579,19.9871,19.9521,19.9871,42400.0
2006-05-19 14:30:00,34.22,34.25,34.14,34.16,96900.0,19.9813,19.9988,19.9345,19.9462,96900.0
2006-05-19 14:40:00,34.16,34.18,34.12,34.12,65700.0,19.9462,19.9579,19.9229,19.9229,65700.0
2006-05-19 14:50:00,34.13,34.14,34.02,34.05,167900.0,19.9287,19.9345,19.8645,19.882,167900.0
2006-05-19 15:00:00,34.04,34.09,34.0,34.03,224200.0,19.8762,19.9054,19.8528,19.8703,224200.0
2006-05-19 15:10:00,34.04,34.11,33.97,34.08,186400.0,19.8762,19.917,19.8353,19.8995,186400.0
2006-05-19 15:20:00,34.08,34.15,34.03,34.14,116700.0,19.8995,19.9404,19.8703,19.9345,116700.0
2006-05-19 15:30:00,34.14,34.14,34.08,34.12,122100.0,19.9345,19.9345,19.8995,19.9229,122100.0
2006-05-19 15:40:00,34.11,34.2,34.11,34.18,179300.0,19.917,19.9696,19.917,19.9579,179300.0
2006-05-19 15:50:00,34.19,34.19,34.1,34.12,353300.0,19.9637,19.9637,19.9112,19.9229,353300.0
2006-05-22 09:30:00,34.08,34.14,34.02,34.06,217800.0,19.8995,19.9345,19.8645,19.8878,217800.0
2006-05-22 09:40:00,34.05,34.05,33.84,33.98,195800.0,19.882,19.882,19.7594,19.8411,195800.0
2006-05-22 09:50:00,33.98,34.02,33.87,33.88,173400.0,19.8411,19.8645,19.7769,19.7827,173400.0
2006-05-22 10:00:00,33.87,33.89,33.77,33.78,190300.0,19.7769,19.7886,19.7185,19.7243,190300.0
2006-05-22 10:10:00,33.78,33.79,33.65,33.75,188800.0,19.7243,19.7302,19.6484,19.7068,188800.0
2006-05-22 10:20:00,33.75,33.8,33.67,33.75,161900.0,19.7068,19.736,19.6601,19.7068,161900.0
2006-05-22 10:30:00,33.75,33.78,33.69,33.73,187500.0,19.7068,19.7243,19.6718,19.6951,187500.0
2006-05-22 10:40:00,33.73,33.73,33.68,33.72,142600.0,19.6951,19.6951,19.666,19.6893,142600.0
2006-05-22 10:50:00,33.71,33.81,33.71,33.71,174900.0,19.6835,19.7419,19.6835,19.6835,174900.0
2006-05-22 11:00:00,33.72,33.74,33.61,33.64,240800.0,19.6893,19.701,19.6251,19.6426,240800.0
2006-05-22 11:10:00,33.64,33.64,33.54,33.59,207900.0,19.6426,19.6426,19.5842,19.6134,207900.0
2006-05-22 11:20:00,33.59,33.75,33.58,33.68,220900.0,19.6134,19.7068,19.6076,19.666,220900.0
2006-05-22 11:30:00,33.68,33.77,33.67,33.69,134100.0,19.666,19.7185,19.6601,19.6718,134100.0
2006-05-22 11:40:00,33.69,33.74,33.61,33.62,148200.0,19.6718,19.701,19.6251,19.6309,148200.0
2006-05-22 11:50:00,33.62,33.79,33.55,33.72,189800.0,19.6309,19.7302,19.59,19.6893,189800.0
2006-05-22 12:00:00,33.71,33.91,33.7,33.84,121000.0,19.6835,19.8002,19.6776,19.7594,121000.0
2006-05-22 12:10:00,33.83,33.84,33.76,33.76,70300.0,19.7535,19.7594,19.7127,19.7127,70300.0
2006-05-22 12:20:00,33.76,33.76,33.61,33.68,102400.0,19.7127,19.7127,19.6251,19.666,102400.0
2006-05-22 12:30:00,33.69,33.78,33.66,33.75,64300.0,19.6718,19.7243,19.6543,19.7068,64300.0
2006-05-22 12:40:00,33.75,33.79,33.66,33.76,65400.0,19.7068,19.7302,19.6543,19.7127,65400.0
2006-05-22 12:50:00,33.78,33.79,33.62,33.7,87400.0,19.7243,19.7302,19.6309,19.6776,87400.0
2006-05-22 13:00:00,33.71,33.72,33.66,33.67,61500.0,19.6835,19.6893,19.6543,19.6601,61500.0
2006-05-22 13:10:00,33.66,33.69,33.61,33.62,126200.0,19.6543,19.6718,19.6251,19.6309,126200.0
2006-05-22 13:20:00,33.61,33.75,33.61,33.68,97600.0,19.6251,19.7068,19.6251,19.666,97600.0
2006-05-22 13:30:00,33.68,33.7,33.62,33.67,58100.0,19.666,19.6776,19.6309,19.6601,58100.0
2006-05-22 13:40:00,33.67,33.69,33.61,33.61,86200.0,19.6601,19.6718,19.6251,19.6251,86200.0
2006-05-22 13:50:00,33.62,33.67,33.61,33.61,53700.0,19.6309,19.6601,19.6251,19.6251,53700.0
2006-05-22 14:00:00,33.61,33.64,33.51,33.63,99000.0,19.6251,19.6426,19.5667,19.6368,99000.0
2006-05-22 14:10:00,33.64,33.84,33.64,33.78,111700.0,19.6426,19.7594,19.6426,19.7243,111700.0
2006-05-22 14:20:00,33.78,33.81,33.7,33.79,114000.0,19.7243,19.7419,19.6776,19.7302,114000.0
2006-05-22 14:30:00,33.78,33.78,33.68,33.68,100800.0,19.7243,19.7243,19.666,19.666,100800.0
2006-05-22 14:40:00,33.69,33.71,33.62,33.63,122700.0,19.6718,19.6835,19.6309,19.6368,122700.0
2006-05-22 14:50:00,33.64,33.65,33.59,33.6,85800.0,19.6426,19.6484,19.6134,19.6192,85800.0
2006-05-22 15:00:00,33.61,33.73,33.6,33.72,111200.0,19.6251,19.6951,19.6192,19.6893,111200.0
2006-05-22 15:10:00,33.72,33.86,33.72,33.85,193700.0,19.6893,19.7711,19.6893,19.7652,193700.0
2006-05-22 15:20:00,33.85,33.97,33.83,33.94,167200.0,19.7652,19.8353,19.7535,19.8178,167200.0
2006-05-22 15:30:00,33.94,34.01,33.93,33.98,342400.0,19.8178,19.8586,19.8119,19.8411,342400.0
2006-05-22 15:40:00,34.0,34.01,33.89,34.01,408400.0,19.8528,19.8586,19.7886,19.8586,408400.0
2006-05-22 15:50:00,34.01,34.01,33.93,34.0,497800.0,19.8586,19.8586,19.8119,19.8528,497800.0
2006-05-23 09:30:00,34.03,34.13,33.99,34.0,323200.0,19.8703,19.9287,19.847,19.8528,323200.0
2006-05-23 09:40:00,33.98,34.05,33.9,34.01,245500.0,19.8411,19.882,19.7944,19.8586,245500.0
2006-05-23 09:50:00,34.01,34.09,33.97,34.02,160000.0,19.8586,19.9054,19.8353,19.8645,160000.0
2006-05-23 10:00:00,34.03,34.09,34.02,34.03,102700.0,19.8703,19.9054,19.8645,19.8703,102700.0
2006-05-23 10:10:00,34.03,34.04,33.9,33.95,143600.0,19.8703,19.8762,19.7944,19.8236,143600.0
2006-05-23 10:20:00,33.95,34.0,33.94,33.97,99900.0,19.8236,19.8528,19.8178,19.8353,99900.0
2006-05-23 10:30:00,33.98,34.08,33.97,34.04,122500.0,19.8411,19.8995,19.8353,19.8762,122500.0
2006-05-23 10:40:00,34.04,34.04,33.96,33.96,105700.0,19.8762,19.8762,19.8294,19.8294,105700.0
2006-05-23 10:50:00,33.96,33.97,33.89,33.93,56100.0,19.8294,19.8353,19.7886,19.8119,56100.0
2006-05-23 11:00:00,33.93,33.95,33.89,33.9,105200.0,19.8119,19.8236,19.7886,19.7944,105200.0
2006-05-23 11:10:00,33.89,33.93,33.81,33.88,79100.0,19.7886,19.8119,19.7419,19.7827,79100.0
2006-05-23 11:20:00,33.87,33.87,33.71,33.72,131600.0,19.7769,19.7769,19.6835,19.6893,131600.0
2006-05-23 11:30:00,33.72,33.75,33.66,33.66,141800.0,19.6893,19.7068,19.6543,19.6543,141800.0
2006-05-23 11:40:00,33.67,33.72,33.65,33.68,202300.0,19.6601,19.6893,19.6484,19.666,202300.0
2006-05-23 11:50:00,33.69,33.7,33.59,33.65,141500.0,19.6718,19.6776,19.6134,19.6484,141500.0
2006-05-23 12:00:00,33.64,33.69,33.62,33.69,86000.0,19.6426,19.6718,19.6309,19.6718,86000.0
2006-05-23 12:10:00,33.69,33.76,33.68,33.73,113500.0,19.6718,19.7127,19.666,19.6951,113500.0
2006-05-23 12:20:00,33.73,33.73,33.67,33.72,61900.0,19.6951,19.6951,19.6601,19.6893,61900.0
2006-05-23 12:30:00,33.7,34.02,33.64,33.66,83000.0,19.6776,19.8645,19.6426,19.6543,83000.0
2006-05-23 12:40:00,33.66,33.71,33.65,33.71,48700.0,19.6543,19.6835,19.6484,19.6835,48700.0
2006-05-23 12:50:00,33.71,33.74,33.68,33.72,63800.0,19.6835,19.701,19.666,19.6893,63800.0
2006-05-23 13:00:00,33.73,33.8,33.72,33.75,76500.0,19.6951,19.736,19.6893,19.7068,76500.0
2006-05-23 13:10:00,33.76,33.76,33.72,33.73,53000.0,19.7127,19.7127,19.6893,19.6951,53000.0
2006-05-23 13:20:00,33.74,33.76,33.72,33.73,57900.0,19.701,19.7127,19.6893,19.6951,57900.0
2006-05-23 13:30:00,33.74,33.83,33.74,33.79,111100.0,19.701,19.7535,19.701,19.7302,111100.0
2006-05-23 13:40:00,33.79,33.83,33.77,33.8,93500.0,19.7302,19.7535,19.7185,19.736,93500.0
2006-05-23 13:50:00,33.81,33.83,33.77,33.77,85800.0,19.7419,19.7535,19.7185,19.7185,85800.0
2006-05-23 14:00:00,33.77,33.8,33.67,33.67,125300.0,19.7185,19.736,19.6601,19.6601,125300.0
2006-05-23 14:10:00,33.67,33.72,33.66,33.69,61800.0,19.6601,19.6893,19.6543,19.6718,61800.0
2006-05-23 14:20:00,33.69,33.74,33.65,33.73,95100.0,19.6718,19.701,19.6484,19.6951,95100.0
2006-05-23 14:30:00,33.72,33.79,33.72,33.79,73600.0,19.6893,19.7302,19.6893,19.7302,73600.0
2006-05-23 14:40:00,33.79,33.79,33.67,33.68,103600.0,19.7302,19.7302,19.6601,19.666,103600.0
2006-05-23 14:50:00,33.68,33.69,33.62,33.66,92400.0,19.666,19.6718,19.6309,19.6543,92400.0
2006-05-23 15:00:00,33.65,33.7,33.6,33.69,168500.0,19.6484,19.6776,19.6192,19.6718,168500.0
2006-05-23 15:10:00,33.68,33.77,33.66,33.76,101600.0,19.666,19.7185,19.6543,19.7127,101600.0
2006-05-23 15:20:00,33.76,33.76,33.64,33.64,107500.0,19.7127,19.7127,19.6426,19.6426,107500.0
2006-05-23 15:30:00,33.65,33.71,33.62,33.69,136200.0,19.6484,19.6835,19.6309,19.6718,136200.0
2006-05-23 15:40:00,33.69,33.7,33.6,33.67,287900.0,19.6718,19.6776,19.6192,19.6601,287900.0
2006-05-23 15:50:00,33.65,33.66,33.54,33.54,476400.0,19.6484,19.6543,19.5842,19.5842,476400.0
2006-05-24 09:30:00,33.63,33.68,33.3,33.34,306200.0,19.6368,19.666,19.4441,19.4674,306200.0
2006-05-24 09:40:00,33.34,33.4,33.2,33.4,451600.0,19.4674,19.5025,19.3857,19.5025,451600.0
2006-05-24 09:50:00,33.39,33.43,33.29,33.39,254200.0,19.4966,19.52,19.4382,19.4966,254200.0
2006-05-24 10:00:00,33.4,33.45,33.27,33.38,327800.0,19.5025,19.5317,19.4265,19.4908,327800.0
2006-05-24 10:10:00,33.39,33.4,33.29,33.33,138400.0,19.4966,19.5025,19.4382,19.4616,138400.0
2006-05-24 10:20:00,33.32,33.33,33.29,33.32,175200.0,19.4557,19.4616,19.4382,19.4557,175200.0
2006-05-24 10:30:00,33.32,33.37,33.22,33.33,227700.0,19.4557,19.4849,19.3974,19.4616,227700.0
2006-05-24 10:40:00,33.33,33.39,33.32,33.39,135800.0,19.4616,19.4966,19.4557,19.4966,135800.0
2006-05-24 10:50:00,33.39,33.46,33.37,33.38,89000.0,19.4966,19.5375,19.4849,19.4908,89000.0
2006-05-24 11:00:00,33.38,33.41,33.35,33.39,136300.0,19.4908,19.5083,19.4733,19.4966,136300.0
2006-05-24 11:10:00,33.39,33.4,33.25,33.29,194400.0,19.4966,19.5025,19.4149,19.4382,194400.0
2006-05-24 11:20:00,33.28,33.3,33.25,33.28,82200.0,19.4324,19.4441,19.4149,19.4324,82200.0
2006-05-24 11:30:00,33.27,33.27,33.09,33.09,338300.0,19.4265,19.4265,19.3214,19.3214,338300.0
2006-05-24 11:40:00,33.09,33.15,33.02,33.02,183600.0,19.3214,19.3565,19.2806,19.2806,183600.0
2006-05-24 11:50:00,33.02,33.18,32.99,33.14,252500.0,19.2806,19.374,19.2631,19.3506,252500.0
2006-05-24 12:00:00,33.15,33.22,33.13,33.17,111600.0,19.3565,19.3974,19.3448,19.3682,111600.0
2006-05-24 12:10:00,33.18,33.2,33.14,33.17,94900.0,19.374,19.3857,19.3506,19.3682,94900.0
2006-05-24 12:20:00,33.17,33.18,33.02,33.07,95100.0,19.3682,19.374,19.2806,19.3098,95100.0
2006-05-24 12:30:00,33.07,33.09,33.02,33.04,121000.0,19.3098,19.3214,19.2806,19.2923,121000.0
2006-05-24 12:40:00,33.03,33.1,32.99,33.1,157900.0,19.2864,19.3273,19.2631,19.3273,157900.0
2006-05-24 12:50:00,33.1,33.13,33.05,33.05,113700.0,19.3273,19.3448,19.2981,19.2981,113700.0
2006-05-24 13:00:00,33.03,33.1,32.99,33.03,140600.0,19.2864,19.3273,19.2631,19.2864,140600.0
2006-05-24 13:10:00,33.02,33.02,32.89,32.92,151500.0,19.2806,19.2806,19.2047,19.2222,151500.0
2006-05-24 13:20:00,32.92,32.97,32.84,32.85,125300.0,19.2222,19.2514,19.1755,19.1813,125300.0
2006-05-24 13:30:00,32.84,32.98,32.8,32.95,196600.0,19.1755,19.2572,19.1521,19.2397,196600.0
2006-05-24 13:40:00,32.94,32.99,32.85,32.92,248400.0,19.2339,19.2631,19.1813,19.2222,248400.0
2006-05-24 13:50:00,32.92,33.05,32.92,33.03,153600.0,19.2222,19.2981,19.2222,19.2864,153600.0
2006-05-24 14:00:00,33.02,33.07,32.92,32.92,162600.0,19.2806,19.3098,19.2222,19.2222,162600.0
2006-05-24 14:10:00,32.91,33.05,32.88,32.98,156300.0,19.2163,19.2981,19.1988,19.2572,156300.0
2006-05-24 14:20:00,32.98,32.99,32.85,32.9,146900.0,19.2572,19.2631,19.1813,19.2105,146900.0
2006-05-24 14:30:00,32.89,33.05,32.87,33.04,193800.0,19.2047,19.2981,19.193,19.2923,193800.0
2006-05-24 14:40:00,33.05,33.14,33.02,33.1,205000.0,19.2981,19.3506,19.2806,19.3273,205000.0
2006-05-24 14:50:00,33.1,33.11,32.94,32.96,173800.0,19.3273,19.3331,19.2339,19.2455,173800.0
2006-05-24 15:00:00,32.96,32.98,32.89,32.9,333500.0,19.2455,19.2572,19.2047,19.2105,333500.0
2006-05-24 15:10:00,32.91,32.96,32.85,32.92,333900.0,19.2163,19.2455,19.1813,19.2222,333900.0
2006-05-24 15:20:00,32.92,32.93,32.87,32.88,240500.0,19.2222,19.228,19.193,19.1988,240500.0
2006-05-24 15:30:00,32.89,32.92,32.84,32.85,416100.0,19.2047,19.2222,19.1755,19.1813,416100.0
2006-05-24 15:40:00,32.84,32.88,32.79,32.86,680500.0,19.1755,19.1988,19.1463,19.1871,680500.0
2006-05-24 15:50:00,32.85,33.01,32.84,32.98,1571800.0,19.1813,19.2747,19.1755,19.2572,1571800.0
2006-05-25 09:30:00,33.14,33.2,32.98,32.98,299200.0,19.3506,19.3857,19.2572,19.2572,299200.0
2006-05-25 09:40:00,32.97,33.13,32.88,33.1,187400.0,19.2514,19.3448,19.1988,19.3273,187400.0
2006-05-25 09:50:00,33.1,33.12,32.95,33.01,199100.0,19.3273,19.339,19.2397,19.2747,199100.0
2006-05-25 10:00:00,33.01,33.07,32.94,33.06,162300.0,19.2747,19.3098,19.2339,19.3039,162300.0
2006-05-25 10:10:00,33.08,33.09,32.98,33.01,193200.0,19.3156,19.3214,19.2572,19.2747,193200.0
2006-05-25 10:20:00,33.01,33.06,32.9,32.97,135600.0,19.2747,19.3039,19.2105,19.2514,135600.0
2006-05-25 10:30:00,32.98,33.03,32.95,32.96,181000.0,19.2572,19.2864,19.2397,19.2455,181000.0
2006-05-25 10:40:00,32.96,33.0,32.95,32.96,194300.0,19.2455,19.2689,19.2397,19.2455,194300.0
2006-05-25 10:50:00,32.96,33.01,32.95,32.95,84900.0,19.2455,19.2747,19.2397,19.2397,84900.0
2006-05-25 11:00:00,32.98,33.03,32.94,33.02,541700.0,19.2572,19.2864,19.2339,19.2806,541700.0
2006-05-25 11:10:00,33.02,33.05,32.98,32.98,66100.0,19.2806,19.2981,19.2572,19.2572,66100.0
2006-05-25 11:20:00,32.98,32.98,32.93,32.93,145300.0,19.2572,19.2572,19.228,19.228,145300.0
2006-05-25 11:30:00,32.93,32.94,32.89,32.94,200600.0,19.228,19.2339,19.2047,19.2339,200600.0
2006-05-25 11:40:00,32.94,33.04,32.94,33.03,85000.0,19.2339,19.2923,19.2339,19.2864,85000.0
2006-05-25 11:50:00,33.03,33.1,33.01,33.09,52600.0,19.2864,19.3273,19.2747,19.3214,52600.0
2006-05-25 12:00:00,33.09,33.2,33.08,33.19,135300.0,19.3214,19.3857,19.3156,19.3798,135300.0
2006-05-25 12:10:00,33.19,33.2,33.17,33.17,80000.0,19.3798,19.3857,19.3682,19.3682,80000.0
2006-05-25 12:20:00,33.17,33.19,33.16,33.18,65200.0,19.3682,19.3798,19.3623,19.374,65200.0
2006-05-25 12:30:00,33.17,33.19,33.16,33.16,124800.0,19.3682,19.3798,19.3623,19.3623,124800.0
2006-05-25 12:40:00,33.17,33.21,33.16,33.2,68100.0,19.3682,19.3915,19.3623,19.3857,68100.0
2006-05-25 12:50:00,33.21,33.21,33.18,33.21,58900.0,19.3915,19.3915,19.374,19.3915,58900.0
2006-05-25 13:00:00,33.21,33.21,33.13,33.14,77300.0,19.3915,19.3915,19.3448,19.3506,77300.0
2006-05-25 13:10:00,33.14,33.14,33.08,33.09,66800.0,19.3506,19.3506,19.3156,19.3214,66800.0
2006-05-25 13:20:00,33.09,33.1,33.04,33.05,66100.0,19.3214,19.3273,19.2923,19.2981,66100.0
2006-05-25 13:30:00,33.04,33.12,33.01,33.12,189700.0,19.2923,19.339,19.2747,19.339,189700.0
2006-05-25 13:40:00,33.11,33.12,33.04,33.04,81900.0,19.3331,19.339,19.2923,19.2923,81900.0
2006-05-25 13:50:00,33.04,33.05,32.94,32.96,144000.0,19.2923,19.2981,19.2339,19.2455,144000.0
2006-05-25 14:00:00,32.96,33.06,32.93,33.06,340700.0,19.2455,19.3039,19.228,19.3039,340700.0
2006-05-25 14:10:00,33.05,33.14,33.04,33.13,231400.0,19.2981,19.3506,19.2923,19.3448,231400.0
2006-05-25 14:20:00,33.13,33.19,33.1,33.13,166400.0,19.3448,19.3798,19.3273,19.3448,166400.0
2006-05-25 14:30:00,33.13,33.15,33.11,33.13,170800.0,19.3448,19.3565,19.3331,19.3448,170800.0
2006-05-25 14:40:00,33.12,33.23,33.11,33.22,293300.0,19.339,19.4032,19.3331,19.3974,293300.0
2006-05-25 14:50:00,33.23,33.24,33.16,33.16,148300.0,19.4032,19.409,19.3623,19.3623,148300.0
2006-05-25 15:00:00,33.17,33.18,33.1,33.11,95700.0,19.3682,19.374,19.3273,19.3331,95700.0
2006-05-25 15:10:00,33.11,33.12,33.04,33.12,153100.0,19.3331,19.339,19.2923,19.339,153100.0
2006-05-25 15:20:00,33.12,33.19,33.11,33.18,150900.0,19.339,19.3798,19.3331,19.374,150900.0
2006-05-25 15:30:00,33.18,33.2,33.13,33.16,192500.0,19.374,19.3857,19.3448,19.3623,192500.0
2006-05-25 15:40:00,33.16,33.28,33.16,33.25,390800.0,19.3623,19.4324,19.3623,19.4149,390800.0
2006-05-25 15:50:00,33.25,33.28,33.24,33.28,435200.0,19.4149,19.4324,19.409,19.4324,435200.0
2006-05-26 09:30:00,33.35,33.35,33.1,33.13,180500.0,19.4733,19.4733,19.3273,19.3448,180500.0
2006-05-26 09:40:00,33.16,33.2,33.01,33.02,142700.0,19.3623,19.3857,19.2747,19.2806,142700.0
2006-05-26 09:50:00,33.02,33.15,32.89,33.12,233500.0,19.2806,19.3565,19.2047,19.339,233500.0
2006-05-26 10:00:00,33.12,33.18,33.07,33.18,112600.0,19.339,19.374,19.3098,19.374,112600.0
2006-05-26 10:10:00,33.16,33.16,33.09,33.12,103800.0,19.3623,19.3623,19.3214,19.339,103800.0
2006-05-26 10:20:00,33.1,33.11,33.05,33.09,56400.0,19.3273,19.3331,19.2981,19.3214,56400.0
2006-05-26 10:30:00,33.09,33.12,33.03,33.06,115200.0,19.3214,19.339,19.2864,19.3039,115200.0
2006-05-26 10:40:00,33.05,33.08,32.97,33.06,129500.0,19.2981,19.3156,19.2514,19.3039,129500.0
2006-05-26 10:50:00,33.06,33.06,33.01,33.04,165200.0,19.3039,19.3039,19.2747,19.2923,165200.0
2006-05-26 11:00:00,33.04,33.05,32.99,33.0,148400.0,19.2923,19.2981,19.2631,19.2689,148400.0
2006-05-26 11:10:00,33.0,33.02,33.0,33.0,56000.0,19.2689,19.2806,19.2689,19.2689,56000.0
2006-05-26 11:20:00,33.01,33.02,32.98,32.98,69200.0,19.2747,19.2806,19.2572,19.2572,69200.0
2006-05-26 11:30:00,32.98,32.99,32.93,32.94,95500.0,19.2572,19.2631,19.228,19.2339,95500.0
2006-05-26 11:40:00,32.93,32.96,32.88,32.93,170400.0,19.228,19.2455,19.1988,19.228,170400.0
2006-05-26 11:50:00,32.92,32.99,32.92,32.98,81700.0,19.2222,19.2631,19.2222,19.2572,81700.0
2006-05-26 12:00:00,32.97,33.0,32.93,32.96,76100.0,19.2514,19.2689,19.228,19.2455,76100.0
2006-05-26 12:10:00,32.96,33.0,32.95,33.0,44500.0,19.2455,19.2689,19.2397,19.2689,44500.0
2006-05-26 12:20:00,32.99,33.0,32.97,32.98,50000.0,19.2631,19.2689,19.2514,19.2572,50000.0
2006-05-26 12:30:00,32.97,32.98,32.93,32.95,93300.0,19.2514,19.2572,19.228,19.2397,93300.0
2006-05-26 12:40:00,32.95,32.95,32.93,32.93,48600.0,19.2397,19.2397,19.228,19.228,48600.0
2006-05-26 12:50:00,32.93,32.96,32.93,32.94,45500.0,19.228,19.2455,19.228,19.2339,45500.0
2006-05-26 13:00:00,32.94,32.96,32.93,32.95,145000.0,19.2339,19.2455,19.228,19.2397,145000.0
2006-05-26 13:10:00,32.95,32.97,32.95,32.96,41400.0,19.2397,19.2514,19.2397,19.2455,41400.0
2006-05-26 13:20:00,32.96,32.97,32.95,32.97,40600.0,19.2455,19.2514,19.2397,19.2514,40600.0
2006-05-26 13:30:00,32.96,32.99,32.9,32.91,90500.0,19.2455,19.2631,19.2105,19.2163,90500.0
2006-05-26 13:40:00,32.91,32.92,32.88,32.92,98400.0,19.2163,19.2222,19.1988,19.2222,98400.0
2006-05-26 13:50:00,32.92,32.94,32.9,32.93,77800.0,19.2222,19.2339,19.2105,19.228,77800.0
2006-05-26 14:00:00,32.93,32.95,32.92,32.95,191700.0,19.228,19.2397,19.2222,19.2397,191700.0
2006-05-26 14:10:00,32.95,33.03,32.95,33.02,135400.0,19.2397,19.2864,19.2397,19.2806,135400.0
2006-05-26 14:20:00,33.03,33.06,33.03,33.04,146400.0,19.2864,19.3039,19.2864,19.2923,146400.0
2006-05-26 14:30:00,33.05,33.05,33.01,33.01,54300.0,19.2981,19.2981,19.2747,19.2747,54300.0
2006-05-26 14:40:00,33.02,33.02,32.93,32.95,140700.0,19.2806,19.2806,19.228,19.2397,140700.0
2006-05-26 14:50:00,32.96,32.96,32.91,32.93,97700.0,19.2455,19.2455,19.2163,19.228,97700.0
2006-05-26 15:00:00,32.92,33.03,32.92,33.01,64100.0,19.2222,19.2864,19.2222,19.2747,64100.0
2006-05-26 15:10:00,33.01,33.05,33.0,33.05,107300.0,19.2747,19.2981,19.2689,19.2981,107300.0
2006-05-26 15:20:00,33.04,33.05,32.99,33.01,198800.0,19.2923,19.2981,19.2631,19.2747,198800.0
2006-05-26 15:30:00,33.01,33.01,32.96,32.96,116000.0,19.2747,19.2747,19.2455,19.2455,116000.0
2006-05-26 15:40:00,32.96,32.97,32.89,32.89,373100.0,19.2455,19.2514,19.2047,19.2047,373100.0
2006-05-26 15:50:00,32.9,32.97,32.89,32.94,584200.0,19.2105,19.2514,19.2047,19.2339,584200.0
2006-05-30 09:30:00,32.8,32.92,32.62,32.79,360500.0,19.1521,19.2222,19.047,19.1463,360500.0
2006-05-30 09:40:00,32.8,32.81,32.69,32.75,184400.0,19.1521,19.158,19.0879,19.1229,184400.0
2006-05-30 09:50:00,32.75,32.76,32.7,32.72,158500.0,19.1229,19.1288,19.0937,19.1054,158500.0
2006-05-30 10:00:00,32.71,32.75,32.64,32.67,188800.0,19.0996,19.1229,19.0587,19.0762,188800.0
2006-05-30 10:10:00,32.66,32.72,32.66,32.7,117000.0,19.0704,19.1054,19.0704,19.0937,117000.0
2006-05-30 10:20:00,32.7,32.76,32.66,32.67,116500.0,19.0937,19.1288,19.0704,19.0762,116500.0
2006-05-30 10:30:00,32.65,32.7,32.62,32.65,158900.0,19.0645,19.0937,19.047,19.0645,158900.0
2006-05-30 10:40:00,32.65,32.75,32.63,32.74,134900.0,19.0645,19.1229,19.0528,19.1171,134900.0
2006-05-30 10:50:00,32.73,32.86,32.72,32.85,79600.0,19.1112,19.1871,19.1054,19.1813,79600.0
2006-05-30 11:00:00,32.85,32.9,32.79,32.9,95400.0,19.1813,19.2105,19.1463,19.2105,95400.0
2006-05-30 11:10:00,32.88,32.89,32.83,32.87,92200.0,19.1988,19.2047,19.1696,19.193,92200.0
2006-05-30 11:20:00,32.87,32.92,32.83,32.91,99500.0,19.193,19.2222,19.1696,19.2163,99500.0
2006-05-30 11:30:00,32.91,33.08,32.9,33.06,116000.0,19.2163,19.3156,19.2105,19.3039,116000.0
2006-05-30 11:40:00,33.06,33.07,33.02,33.04,91400.0,19.3039,19.3098,19.2806,19.2923,91400.0
2006-05-30 11:50:00,33.03,33.08,32.98,33.06,122700.0,19.2864,19.3156,19.2572,19.3039,122700.0
2006-05-30 12:00:00,33.06,33.08,32.96,33.01,78100.0,19.3039,19.3156,19.2455,19.2747,78100.0
2006-05-30 12:10:00,33.0,33.0,32.95,32.97,49600.0,19.2689,19.2689,19.2397,19.2514,49600.0
2006-05-30 12:20:00,32.98,33.05,32.98,33.04,45900.0,19.2572,19.2981,19.2572,19.2923,45900.0
2006-05-30 12:30:00,33.05,33.07,33.04,33.06,53300.0,19.2981,19.3098,19.2923,19.3039,53300.0
2006-05-30 12:40:00,33.07,33.07,33.06,33.06,22100.0,19.3098,19.3098,19.3039,19.3039,22100.0
2006-05-30 12:50:00,33.06,33.06,32.9,32.91,56200.0,19.3039,19.3039,19.2105,19.2163,56200.0
2006-05-30 13:00:00,32.91,32.92,32.88,32.92,41100.0,19.2163,19.2222,19.1988,19.2222,41100.0
2006-05-30 13:10:00,32.92,32.93,32.87,32.93,42600.0,19.2222,19.228,19.193,19.228,42600.0
2006-05-30 13:20:00,32.92,32.93,32.85,32.85,60300.0,19.2222,19.228,19.1813,19.1813,60300.0
2006-05-30 13:30:00,32.86,32.88,32.85,32.86,48300.0,19.1871,19.1988,19.1813,19.1871,48300.0
2006-05-30 13:40:00,32.86,32.86,32.71,32.76,123000.0,19.1871,19.1871,19.0996,19.1288,123000.0
2006-05-30 13:50:00,32.76,32.85,32.76,32.84,73000.0,19.1288,19.1813,19.1288,19.1755,73000.0
2006-05-30 14:00:00,32.85,32.85,32.83,32.85,36100.0,19.1813,19.1813,19.1696,19.1813,36100.0
2006-05-30 14:10:00,32.85,32.89,32.84,32.87,55200.0,19.1813,19.2047,19.1755,19.193,55200.0
2006-05-30 14:20:00,32.88,32.89,32.84,32.85,85300.0,19.1988,19.2047,19.1755,19.1813,85300.0
2006-05-30 14:30:00,32.85,32.93,32.84,32.93,67900.0,19.1813,19.228,19.1755,19.228,67900.0
2006-05-30 14:40:00,32.93,33.03,32.93,33.02,99100.0,19.228,19.2864,19.228,19.2806,99100.0
2006-05-30 14:50:00,33.02,33.02,32.93,32.93,74900.0,19.2806,19.2806,19.228,19.228,74900.0
2006-05-30 15:00:00,32.94,32.95,32.84,32.85,103800.0,19.2339,19.2397,19.1755,19.1813,103800.0
2006-05-30 15:10:00,32.85,32.87,32.8,32.8,98200.0,19.1813,19.193,19.1521,19.1521,98200.0
2006-05-30 15:20:00,32.8,32.85,32.79,32.81,81800.0,19.1521,19.1813,19.1463,19.158,81800.0
2006-05-30 15:30:00,32.8,32.81,32.75,32.79,206700.0,19.1521,19.158,19.1229,19.1463,206700.0
2006-05-30 15:40:00,32.78,32.79,32.71,32.77,190000.0,19.1404,19.1463,19.0996,19.1346,190000.0
2006-05-30 15:50:00,32.77,32.78,32.7,32.73,267800.0,19.1346,19.1404,19.0937,19.1112,267800.0
2006-05-31 09:30:00,32.78,32.94,32.75,32.75,213300.0,19.1404,19.2339,19.1229,19.1229,213300.0
2006-05-31 09:40:00,32.75,32.92,32.72,32.9,156200.0,19.1229,19.2222,19.1054,19.2105,156200.0
2006-05-31 09:50:00,32.89,32.94,32.85,32.93,67000.0,19.2047,19.2339,19.1813,19.228,67000.0
2006-05-31 10:00:00,32.94,33.07,32.87,32.96,175800.0,19.2339,19.3098,19.193,19.2455,175800.0
2006-05-31 10:10:00,32.97,33.01,32.87,32.93,101800.0,19.2514,19.2747,19.193,19.228,101800.0
2006-05-31 10:20:00,32.93,33.0,32.92,32.97,120600.0,19.228,19.2689,19.2222,19.2514,120600.0
2006-05-31 10:30:00,32.98,33.14,32.97,33.09,197200.0,19.2572,19.3506,19.2514,19.3214,197200.0
2006-05-31 10:40:00,33.09,33.22,33.07,33.21,197500.0,19.3214,19.3974,19.3098,19.3915,197500.0
2006-05-31 10:50:00,33.22,33.24,33.15,33.19,175400.0,19.3974,19.409,19.3565,19.3798,175400.0
2006-05-31 11:00:00,33.19,33.28,33.19,33.21,128300.0,19.3798,19.4324,19.3798,19.3915,128300.0
2006-05-31 11:10:00,33.21,33.21,33.07,33.16,93700.0,19.3915,19.3915,19.3098,19.3623,93700.0
2006-05-31 11:20:00,33.16,33.24,33.16,33.2,98200.0,19.3623,19.409,19.3623,19.3857,98200.0
2006-05-31 11:30:00,33.2,33.24,33.2,33.22,192900.0,19.3857,19.409,19.3857,19.3974,192900.0
2006-05-31 11:40:00,33.22,33.28,33.21,33.27,153700.0,19.3974,19.4324,19.3915,19.4265,153700.0
2006-05-31 11:50:00,33.27,33.28,33.21,33.23,70500.0,19.4265,19.4324,19.3915,19.4032,70500.0
2006-05-31 12:00:00,33.22,33.23,33.16,33.16,52500.0,19.3974,19.4032,19.3623,19.3623,52500.0
2006-05-31 12:10:00,33.16,33.22,33.15,33.19,56700.0,19.3623,19.3974,19.3565,19.3798,56700.0
2006-05-31 12:20:00,33.18,33.21,33.16,33.21,67000.0,19.374,19.3915,19.3623,19.3915,67000.0
2006-05-31 12:30:00,33.2,33.21,33.15,33.16,54800.0,19.3857,19.3915,19.3565,19.3623,54800.0
2006-05-31 12:40:00,33.16,33.2,33.15,33.2,24000.0,19.3623,19.3857,19.3565,19.3857,24000.0
2006-05-31 12:50:00,33.19,33.2,33.15,33.16,28500.0,19.3798,19.3857,19.3565,19.3623,28500.0
2006-05-31 13:00:00,33.16,33.19,33.15,33.18,56100.0,19.3623,19.3798,19.3565,19.374,56100.0
2006-05-31 13:10:00,33.17,33.2,33.17,33.19,37800.0,19.3682,19.3857,19.3682,19.3798,37800.0
2006-05-31 13:20:00,33.19,33.2,33.18,33.19,69900.0,19.3798,19.3857,19.374,19.3798,69900.0
2006-05-31 13:30:00,33.2,33.23,33.18,33.23,65800.0,19.3857,19.4032,19.374,19.4032,65800.0
2006-05-31 13:40:00,33.23,33.28,33.23,33.26,373200.0,19.4032,19.4324,19.4032,19.4207,373200.0
2006-05-31 13:50:00,33.26,33.28,33.18,33.18,94900.0,19.4207,19.4324,19.374,19.374,94900.0
2006-05-31 14:00:00,33.18,33.23,33.06,33.13,147500.0,19.374,19.4032,19.3039,19.3448,147500.0
2006-05-31 14:10:00,33.14,33.16,32.9,32.99,162000.0,19.3506,19.3623,19.2105,19.2631,162000.0
2006-05-31 14:20:00,32.99,33.06,32.97,33.02,151400.0,19.2631,19.3039,19.2514,19.2806,151400.0
2006-05-31 14:30:00,33.02,33.18,33.02,33.16,114800.0,19.2806,19.374,19.2806,19.3623,114800.0
2006-05-31 14:40:00,33.15,33.17,33.07,33.13,103500.0,19.3565,19.3682,19.3098,19.3448,103500.0
2006-05-31 14:50:00,33.13,33.15,33.08,33.15,101500.0,19.3448,19.3565,19.3156,19.3565,101500.0
2006-05-31 15:00:00,33.14,33.15,33.0,33.0,99300.0,19.3506,19.3565,19.2689,19.2689,99300.0
2006-05-31 15:10:00,33.0,33.05,32.98,32.99,141200.0,19.2689,19.2981,19.2572,19.2631,141200.0
2006-05-31 15:20:00,33.0,33.07,32.99,33.02,98600.0,19.2689,19.3098,19.2631,19.2806,98600.0
2006-05-31 15:30:00,33.03,33.03,32.95,32.98,116300.0,19.2864,19.2864,19.2397,19.2572,116300.0
2006-05-31 15:40:00,32.98,33.1,32.98,33.08,282200.0,19.2572,19.3273,19.2572,19.3156,282200.0
2006-05-31 15:50:00,33.07,33.17,33.07,33.17,491000.0,19.3098,19.3682,19.3098,19.3682,491000.0
2006-06-01 09:30:00,32.97,33.16,32.97,33.11,289400.0,19.2514,19.3623,19.2514,19.3331,289400.0
2006-06-01 09:40:00,33.11,33.11,32.96,33.08,178900.0,19.3331,19.3331,19.2455,19.3156,178900.0
2006-06-01 09:50:00,33.08,33.1,32.96,33.01,155900.0,19.3156,19.3273,19.2455,19.2747,155900.0
2006-06-01 10:00:00,33.03,33.11,32.99,33.06,217000.0,19.2864,19.3331,19.2631,19.3039,217000.0
2006-06-01 10:10:00,33.07,33.22,33.06,33.22,137500.0,19.3098,19.3974,19.3039,19.3974,137500.0
2006-06-01 10:20:00,33.22,33.27,33.21,33.27,124400.0,19.3974,19.4265,19.3915,19.4265,124400.0
2006-06-01 10:30:00,33.26,33.28,33.21,33.28,134700.0,19.4207,19.4324,19.3915,19.4324,134700.0
2006-06-01 10:40:00,33.28,33.29,33.2,33.21,88600.0,19.4324,19.4382,19.3857,19.3915,88600.0
2006-06-01 10:50:00,33.22,33.22,33.11,33.17,74600.0,19.3974,19.3974,19.3331,19.3682,74600.0
2006-06-01 11:00:00,33.17,33.25,33.16,33.25,76500.0,19.3682,19.4149,19.3623,19.4149,76500.0
2006-06-01 11:10:00,33.25,33.25,33.17,33.17,78400.0,19.4149,19.4149,19.3682,19.3682,78400.0
2006-06-01 11:20:00,33.18,33.19,33.13,33.16,90000.0,19.374,19.3798,19.3448,19.3623,90000.0
2006-06-01 11:30:00,33.17,33.29,33.16,33.28,112700.0,19.3682,19.4382,19.3623,19.4324,112700.0
2006-06-01 11:40:00,33.28,33.35,33.28,33.34,83100.0,19.4324,19.4733,19.4324,19.4674,83100.0
2006-06-01 11:50:00,33.34,33.36,33.23,33.26,178900.0,19.4674,19.4791,19.4032,19.4207,178900.0
2006-06-01 12:00:00,33.25,33.28,33.23,33.24,86500.0,19.4149,19.4324,19.4032,19.409,86500.0
2006-06-01 12:10:00,33.24,33.32,33.23,33.32,54600.0,19.409,19.4557,19.4032,19.4557,54600.0
2006-06-01 12:20:00,33.33,33.43,33.32,33.42,94300.0,19.4616,19.52,19.4557,19.5141,94300.0
2006-06-01 12:30:00,33.43,33.5,33.42,33.48,133400.0,19.52,19.5608,19.5141,19.5492,133400.0
2006-06-01 12:40:00,33.48,33.48,33.39,33.41,50900.0,19.5492,19.5492,19.4966,19.5083,50900.0
2006-06-01 12:50:00,33.39,33.41,33.34,33.36,38600.0,19.4966,19.5083,19.4674,19.4791,38600.0
2006-06-01 13:00:00,33.36,33.37,33.33,33.33,31700.0,19.4791,19.4849,19.4616,19.4616,31700.0
2006-06-01 13:10:00,33.33,33.37,33.31,33.36,46400.0,19.4616,19.4849,19.4499,19.4791,46400.0
2006-06-01 13:20:00,33.36,33.43,33.36,33.43,51200.0,19.4791,19.52,19.4791,19.52,51200.0
2006-06-01 13:30:00,33.43,33.43,33.35,33.37,69500.0,19.52,19.52,19.4733,19.4849,69500.0
2006-06-01 13:40:00,33.37,33.41,33.35,33.4,98000.0,19.4849,19.5083,19.4733,19.5025,98000.0
2006-06-01 13:50:00,33.4,33.42,33.38,33.38,80700.0,19.5025,19.5141,19.4908,19.4908,80700.0
2006-06-01 14:00:00,33.38,33.41,33.28,33.29,78500.0,19.4908,19.5083,19.4324,19.4382,78500.0
2006-06-01 14:10:00,33.3,33.31,33.25,33.3,89600.0,19.4441,19.4499,19.4149,19.4441,89600.0
2006-06-01 14:20:00,33.31,33.48,33.26,33.26,78000.0,19.4499,19.5492,19.4207,19.4207,78000.0
2006-06-01 14:30:00,33.27,33.33,33.26,33.31,53100.0,19.4265,19.4616,19.4207,19.4499,53100.0
2006-06-01 14:40:00,33.32,33.35,33.31,33.33,96400.0,19.4557,19.4733,19.4499,19.4616,96400.0
2006-06-01 14:50:00,33.33,33.37,33.33,33.34,131100.0,19.4616,19.4849,19.4616,19.4674,131100.0
2006-06-01 15:00:00,33.34,33.36,33.32,33.35,68600.0,19.4674,19.4791,19.4557,19.4733,68600.0
2006-06-01 15:10:00,33.35,33.5,33.35,33.5,219600.0,19.4733,19.5608,19.4733,19.5608,219600.0
2006-06-01 15:20:00,33.5,33.59,33.48,33.55,237100.0,19.5608,19.6134,19.5492,19.59,237100.0
2006-06-01 15:30:00,33.54,33.67,33.54,33.65,306400.0,19.5842,19.6601,19.5842,19.6484,306400.0
2006-06-01 15:40:00,33.65,33.74,33.62,33.64,533400.0,19.6484,19.701,19.6309,19.6426,533400.0
2006-06-01 15:50:00,33.64,33.69,33.61,33.67,765600.0,19.6426,19.6718,19.6251,19.6601,765600.0
2006-06-02 09:30:00,33.55,33.78,33.49,33.72,276000.0,19.59,19.7243,19.555,19.6893,276000.0
2006-06-02 09:40:00,33.73,33.73,33.49,33.61,263300.0,19.6951,19.6951,19.555,19.6251,263300.0
2006-06-02 09:50:00,33.61,33.64,33.3,33.39,136400.0,19.6251,19.6426,19.4441,19.4966,136400.0
2006-06-02 10:00:00,33.39,33.54,33.39,33.52,110500.0,19.4966,19.5842,19.4966,19.5725,110500.0
2006-06-02 10:10:00,33.52,33.54,33.39,33.44,158400.0,19.5725,19.5842,19.4966,19.5258,158400.0
2006-06-02 10:20:00,33.44,33.49,33.36,33.48,118400.0,19.5258,19.555,19.4791,19.5492,118400.0
2006-06-02 10:30:00,33.47,33.54,33.44,33.45,95000.0,19.5433,19.5842,19.5258,19.5317,95000.0
2006-06-02 10:40:00,33.45,33.54,33.39,33.52,140400.0,19.5317,19.5842,19.4966,19.5725,140400.0
2006-06-02 10:50:00,33.51,33.53,33.44,33.45,124600.0,19.5667,19.5784,19.5258,19.5317,124600.0
2006-06-02 11:00:00,33.46,33.47,33.37,33.42,73000.0,19.5375,19.5433,19.4849,19.5141,73000.0
2006-06-02 11:10:00,33.42,33.43,33.38,33.39,69100.0,19.5141,19.52,19.4908,19.4966,69100.0
2006-06-02 11:20:00,33.39,33.45,33.39,33.4,64700.0,19.4966,19.5317,19.4966,19.5025,64700.0
2006-06-02 11:30:00,33.41,33.43,33.35,33.38,70400.0,19.5083,19.52,19.4733,19.4908,70400.0
2006-06-02 11:40:00,33.38,33.39,33.28,33.28,69000.0,19.4908,19.4966,19.4324,19.4324,69000.0
2006-06-02 11:50:00,33.29,33.31,33.25,33.3,80700.0,19.4382,19.4499,19.4149,19.4441,80700.0
2006-06-02 12:00:00,33.29,33.31,33.26,33.31,86500.0,19.4382,19.4499,19.4207,19.4499,86500.0
2006-06-02 12:10:00,33.31,33.37,33.28,33.36,51100.0,19.4499,19.4849,19.4324,19.4791,51100.0
2006-06-02 12:20:00,33.37,33.42,33.36,33.38,52500.0,19.4849,19.5141,19.4791,19.4908,52500.0
2006-06-02 12:30:00,33.38,33.42,33.37,33.41,45800.0,19.4908,19.5141,19.4849,19.5083,45800.0
2006-06-02 12:40:00,33.42,33.46,33.41,33.45,55800.0,19.5141,19.5375,19.5083,19.5317,55800.0
2006-06-02 12:50:00,33.46,33.48,33.44,33.45,64200.0,19.5375,19.5492,19.5258,19.5317,64200.0
2006-06-02 13:00:00,33.45,33.45,33.4,33.41,49700.0,19.5317,19.5317,19.5025,19.5083,49700.0
2006-06-02 13:10:00,33.42,33.46,33.41,33.45,44900.0,19.5141,19.5375,19.5083,19.5317,44900.0
2006-06-02 13:20:00,33.45,33.55,33.45,33.53,61200.0,19.5317,19.59,19.5317,19.5784,61200.0
2006-06-02 13:30:00,33.54,33.54,33.45,33.46,69800.0,19.5842,19.5842,19.5317,19.5375,69800.0
2006-06-02 13:40:00,33.45,33.47,33.41,33.44,62800.0,19.5317,19.5433,19.5083,19.5258,62800.0
2006-06-02 13:50:00,33.44,33.45,33.42,33.45,55600.0,19.5258,19.5317,19.5141,19.5317,55600.0
2006-06-02 14:00:00,33.45,33.49,33.44,33.44,86200.0,19.5317,19.555,19.5258,19.5258,86200.0
2006-06-02 14:10:00,33.44,33.47,33.4,33.41,67500.0,19.5258,19.5433,19.5025,19.5083,67500.0
2006-06-02 14:20:00,33.41,33.46,33.41,33.42,106900.0,19.5083,19.5375,19.5083,19.5141,106900.0
2006-06-02 14:30:00,33.42,33.57,33.42,33.56,111100.0,19.5141,19.6017,19.5141,19.5959,111100.0
2006-06-02 14:40:00,33.57,33.58,33.54,33.57,101600.0,19.6017,19.6076,19.5842,19.6017,101600.0
2006-06-02 14:50:00,33.56,33.57,33.55,33.56,99100.0,19.5959,19.6017,19.59,19.5959,99100.0
2006-06-02 15:00:00,33.55,33.57,33.43,33.5,113400.0,19.59,19.6017,19.52,19.5608,113400.0
2006-06-02 15:10:00,33.48,33.5,33.46,33.49,65700.0,19.5492,19.5608,19.5375,19.555,65700.0
2006-06-02 15:20:00,33.48,33.52,33.48,33.48,99900.0,19.5492,19.5725,19.5492,19.5492,99900.0
2006-06-02 15:30:00,33.48,33.55,33.48,33.5,156800.0,19.5492,19.59,19.5492,19.5608,156800.0
2006-06-02 15:40:00,33.51,33.51,33.47,33.5,189700.0,19.5667,19.5667,19.5433,19.5608,189700.0
2006-06-02 15:50:00,33.5,33.5,33.43,33.5,363000.0,19.5608,19.5608,19.52,19.5608,363000.0
2006-06-05 09:30:00,33.51,33.56,33.35,33.35,202200.0,19.5667,19.5959,19.4733,19.4733,202200.0
2006-06-05 09:40:00,33.34,33.36,33.26,33.26,179800.0,19.4674,19.4791,19.4207,19.4207,179800.0
2006-06-05 09:50:00,33.27,33.33,33.26,33.28,170300.0,19.4265,19.4616,19.4207,19.4324,170300.0
2006-06-05 10:00:00,33.28,33.38,33.27,33.34,103200.0,19.4324,19.4908,19.4265,19.4674,103200.0
2006-06-05 10:10:00,33.33,33.37,33.3,33.3,59500.0,19.4616,19.4849,19.4441,19.4441,59500.0
2006-06-05 10:20:00,33.31,33.32,33.27,33.3,68100.0,19.4499,19.4557,19.4265,19.4441,68100.0
2006-06-05 10:30:00,33.3,33.36,33.28,33.34,52000.0,19.4441,19.4791,19.4324,19.4674,52000.0
2006-06-05 10:40:00,33.34,33.34,33.27,33.3,169200.0,19.4674,19.4674,19.4265,19.4441,169200.0
2006-06-05 10:50:00,33.3,33.34,33.29,33.31,117200.0,19.4441,19.4674,19.4382,19.4499,117200.0
2006-06-05 11:00:00,33.31,33.34,33.3,33.34,90500.0,19.4499,19.4674,19.4441,19.4674,90500.0
2006-06-05 11:10:00,33.33,33.37,33.31,33.35,86500.0,19.4616,19.4849,19.4499,19.4733,86500.0
2006-06-05 11:20:00,33.35,33.38,33.31,33.35,85500.0,19.4733,19.4908,19.4499,19.4733,85500.0
2006-06-05 11:30:00,33.35,33.37,33.3,33.3,62700.0,19.4733,19.4849,19.4441,19.4441,62700.0
2006-06-05 11:40:00,33.31,33.31,33.26,33.26,50500.0,19.4499,19.4499,19.4207,19.4207,50500.0
2006-06-05 11:50:00,33.26,33.31,33.25,33.31,35700.0,19.4207,19.4499,19.4149,19.4499,35700.0
2006-06-05 12:00:00,33.3,33.36,33.29,33.33,72100.0,19.4441,19.4791,19.4382,19.4616,72100.0
2006-06-05 12:10:00,33.32,33.35,33.31,33.33,42300.0,19.4557,19.4733,19.4499,19.4616,42300.0
2006-06-05 12:20:00,33.35,33.35,33.3,33.3,23000.0,19.4733,19.4733,19.4441,19.4441,23000.0
2006-06-05 12:30:00,33.3,33.31,33.29,33.31,39800.0,19.4441,19.4499,19.4382,19.4499,39800.0
2006-06-05 12:40:00,33.31,33.31,33.29,33.3,27100.0,19.4499,19.4499,19.4382,19.4441,27100.0
2006-06-05 12:50:00,33.3,33.35,33.3,33.33,33100.0,19.4441,19.4733,19.4441,19.4616,33100.0
2006-06-05 13:00:00,33.33,33.37,33.32,33.35,36000.0,19.4616,19.4849,19.4557,19.4733,36000.0
2006-06-05 13:10:00,33.34,33.35,33.3,33.34,36800.0,19.4674,19.4733,19.4441,19.4674,36800.0
2006-06-05 13:20:00,33.33,33.34,33.29,33.34,34900.0,19.4616,19.4674,19.4382,19.4674,34900.0
2006-06-05 13:30:00,33.33,33.35,33.33,33.33,26000.0,19.4616,19.4733,19.4616,19.4616,26000.0
2006-06-05 13:40:00,33.33,33.34,33.3,33.31,32600.0,19.4616,19.4674,19.4441,19.4499,32600.0
2006-06-05 13:50:00,33.31,33.33,33.28,33.32,70700.0,19.4499,19.4616,19.4324,19.4557,70700.0
2006-06-05 14:00:00,33.31,33.32,33.25,33.25,81300.0,19.4499,19.4557,19.4149,19.4149,81300.0
2006-06-05 14:10:00,33.25,33.28,33.2,33.24,168100.0,19.4149,19.4324,19.3857,19.409,168100.0
2006-06-05 14:20:00,33.24,33.33,33.2,33.3,208100.0,19.409,19.4616,19.3857,19.4441,208100.0
2006-06-05 14:30:00,33.29,33.29,33.18,33.18,193200.0,19.4382,19.4382,19.374,19.374,193200.0
2006-06-05 14:40:00,33.19,33.25,33.16,33.24,206300.0,19.3798,19.4149,19.3623,19.409,206300.0
2006-06-05 14:50:00,33.24,33.27,33.22,33.24,100400.0,19.409,19.4265,19.3974,19.409,100400.0
2006-06-05 15:00:00,33.22,33.24,33.18,33.2,119300.0,19.3974,19.409,19.374,19.3857,119300.0
2006-06-05 15:10:00,33.2,33.21,33.12,33.21,153000.0,19.3857,19.3915,19.339,19.3915,153000.0
2006-06-05 15:20:00,33.21,33.25,33.19,33.22,110400.0,19.3915,19.4149,19.3798,19.3974,110400.0
2006-06-05 15:30:00,33.22,33.24,33.2,33.21,115400.0,19.3974,19.409,19.3857,19.3915,115400.0
2006-06-05 15:40:00,33.21,33.21,33.16,33.16,311100.0,19.3915,19.3915,19.3623,19.3623,311100.0
2006-06-05 15:50:00,33.16,33.17,33.08,33.15,379500.0,19.3623,19.3682,19.3156,19.3565,379500.0
2006-06-06 09:30:00,33.25,33.54,33.25,33.33,208200.0,19.4149,19.5842,19.4149,19.4616,208200.0
2006-06-06 09:40:00,33.34,33.55,33.33,33.38,122000.0,19.4674,19.59,19.4616,19.4908,122000.0
2006-06-06 09:50:00,33.38,33.38,33.28,33.33,238000.0,19.4908,19.4908,19.4324,19.4616,238000.0
2006-06-06 10:00:00,33.33,33.33,33.27,33.31,151800.0,19.4616,19.4616,19.4265,19.4499,151800.0
2006-06-06 10:10:00,33.31,33.33,33.26,33.3,153200.0,19.4499,19.4616,19.4207,19.4441,153200.0
2006-06-06 10:20:00,33.29,33.35,33.22,33.22,138500.0,19.4382,19.4733,19.3974,19.3974,138500.0
2006-06-06 10:30:00,33.23,33.26,33.15,33.16,175300.0,19.4032,19.4207,19.3565,19.3623,175300.0
2006-06-06 10:40:00,33.15,33.15,33.05,33.05,205600.0,19.3565,19.3565,19.2981,19.2981,205600.0
2006-06-06 10:50:00,33.05,33.08,33.02,33.03,188600.0,19.2981,19.3156,19.2806,19.2864,188600.0
2006-06-06 11:00:00,33.02,33.05,32.91,32.91,142700.0,19.2806,19.2981,19.2163,19.2163,142700.0
2006-06-06 11:10:00,32.92,32.93,32.81,32.89,144900.0,19.2222,19.228,19.158,19.2047,144900.0
2006-06-06 11:20:00,32.89,32.99,32.89,32.97,214500.0,19.2047,19.2631,19.2047,19.2514,214500.0
2006-06-06 11:30:00,32.97,32.99,32.95,32.95,158000.0,19.2514,19.2631,19.2397,19.2397,158000.0
2006-06-06 11:40:00,32.96,32.98,32.91,32.97,114200.0,19.2455,19.2572,19.2163,19.2514,114200.0
2006-06-06 11:50:00,32.97,33.01,32.96,32.98,91300.0,19.2514,19.2747,19.2455,19.2572,91300.0
2006-06-06 12:00:00,32.99,33.06,32.98,33.04,121800.0,19.2631,19.3039,19.2572,19.2923,121800.0
2006-06-06 12:10:00,33.04,33.18,33.04,33.13,150500.0,19.2923,19.374,19.2923,19.3448,150500.0
2006-06-06 12:20:00,33.11,33.12,32.96,33.01,68300.0,19.3331,19.339,19.2455,19.2747,68300.0
2006-06-06 12:30:00,33.01,33.1,33.01,33.02,87500.0,19.2747,19.3273,19.2747,19.2806,87500.0
2006-06-06 12:40:00,33.03,33.1,33.02,33.02,109200.0,19.2864,19.3273,19.2806,19.2806,109200.0
2006-06-06 12:50:00,33.03,33.17,33.01,33.12,93000.0,19.2864,19.3682,19.2747,19.339,93000.0
2006-06-06 13:00:00,33.13,33.13,33.04,33.07,71700.0,19.3448,19.3448,19.2923,19.3098,71700.0
2006-06-06 13:10:00,33.06,33.06,33.02,33.03,41700.0,19.3039,19.3039,19.2806,19.2864,41700.0
2006-06-06 13:20:00,33.03,33.12,33.02,33.09,99300.0,19.2864,19.339,19.2806,19.3214,99300.0
2006-06-06 13:30:00,33.09,33.13,33.03,33.04,58600.0,19.3214,19.3448,19.2864,19.2923,58600.0
2006-06-06 13:40:00,33.04,33.06,32.98,33.03,95400.0,19.2923,19.3039,19.2572,19.2864,95400.0
2006-06-06 13:50:00,33.03,33.13,33.0,33.09,82200.0,19.2864,19.3448,19.2689,19.3214,82200.0
2006-06-06 14:00:00,33.1,33.11,33.0,33.03,157200.0,19.3273,19.3331,19.2689,19.2864,157200.0
2006-06-06 14:10:00,33.03,33.04,32.94,33.0,147800.0,19.2864,19.2923,19.2339,19.2689,147800.0
2006-06-06 14:20:00,32.99,33.14,32.98,33.1,112900.0,19.2631,19.3506,19.2572,19.3273,112900.0
2006-06-06 14:30:00,33.1,33.19,33.09,33.09,116600.0,19.3273,19.3798,19.3214,19.3214,116600.0
2006-06-06 14:40:00,33.06,33.09,33.03,33.09,133100.0,19.3039,19.3214,19.2864,19.3214,133100.0
2006-06-06 14:50:00,33.1,33.12,33.02,33.06,101800.0,19.3273,19.339,19.2806,19.3039,101800.0
2006-06-06 15:00:00,33.06,33.15,33.03,33.12,160900.0,19.3039,19.3565,19.2864,19.339,160900.0
2006-06-06 15:10:00,33.11,33.14,33.06,33.07,132600.0,19.3331,19.3506,19.3039,19.3098,132600.0
2006-06-06 15:20:00,33.07,33.15,33.07,33.11,107200.0,19.3098,19.3565,19.3098,19.3331,107200.0
2006-06-06 15:30:00,33.11,33.24,33.03,33.23,174100.0,19.3331,19.409,19.2864,19.4032,174100.0
2006-06-06 15:40:00,33.23,33.32,33.23,33.32,206600.0,19.4032,19.4557,19.4032,19.4557,206600.0
2006-06-06 15:50:00,33.31,33.35,33.3,33.31,343200.0,19.4499,19.4733,19.4441,19.4499,343200.0
2006-06-07 09:30:00,33.5,33.77,33.45,33.51,278500.0,19.5608,19.7185,19.5317,19.5667,278500.0
2006-06-07 09:40:00,33.52,33.57,33.46,33.52,135900.0,19.5725,19.6017,19.5375,19.5725,135900.0
2006-06-07 09:50:00,33.54,33.54,33.47,33.52,111100.0,19.5842,19.5842,19.5433,19.5725,111100.0
2006-06-07 10:00:00,33.52,33.64,33.52,33.62,227200.0,19.5725,19.6426,19.5725,19.6309,227200.0
2006-06-07 10:10:00,33.61,33.65,33.52,33.56,167600.0,19.6251,19.6484,19.5725,19.5959,167600.0
2006-06-07 10:20:00,33.56,33.6,33.53,33.6,123200.0,19.5959,19.6192,19.5784,19.6192,123200.0
2006-06-07 10:30:00,33.6,33.63,33.51,33.52,131900.0,19.6192,19.6368,19.5667,19.5725,131900.0
2006-06-07 10:40:00,33.51,33.54,33.5,33.51,67000.0,19.5667,19.5842,19.5608,19.5667,67000.0
2006-06-07 10:50:00,33.5,33.52,33.45,33.48,113500.0,19.5608,19.5725,19.5317,19.5492,113500.0
2006-06-07 11:00:00,33.49,33.51,33.4,33.43,74100.0,19.555,19.5667,19.5025,19.52,74100.0
2006-06-07 11:10:00,33.43,33.47,33.42,33.43,62800.0,19.52,19.5433,19.5141,19.52,62800.0
2006-06-07 11:20:00,33.43,33.46,33.35,33.37,88700.0,19.52,19.5375,19.4733,19.4849,88700.0
2006-06-07 11:30:00,33.37,33.45,33.35,33.43,78200.0,19.4849,19.5317,19.4733,19.52,78200.0
2006-06-07 11:40:00,33.44,33.49,33.44,33.44,63200.0,19.5258,19.555,19.5258,19.5258,63200.0
2006-06-07 11:50:00,33.44,33.5,33.42,33.48,92700.0,19.5258,19.5608,19.5141,19.5492,92700.0
2006-06-07 12:00:00,33.49,33.51,33.47,33.47,153600.0,19.555,19.5667,19.5433,19.5433,153600.0
2006-06-07 12:10:00,33.47,33.48,33.4,33.41,45900.0,19.5433,19.5492,19.5025,19.5083,45900.0
2006-06-07 12:20:00,33.41,33.51,33.4,33.51,99600.0,19.5083,19.5667,19.5025,19.5667,99600.0
2006-06-07 12:30:00,33.51,33.54,33.5,33.53,82200.0,19.5667,19.5842,19.5608,19.5784,82200.0
2006-06-07 12:40:00,33.53,33.56,33.53,33.56,38700.0,19.5784,19.5959,19.5784,19.5959,38700.0
2006-06-07 12:50:00,33.55,33.55,33.5,33.53,34200.0,19.59,19.59,19.5608,19.5784,34200.0
2006-06-07 13:00:00,33.53,33.56,33.51,33.55,41000.0,19.5784,19.5959,19.5667,19.59,41000.0
2006-06-07 13:10:00,33.55,33.58,33.52,33.57,51200.0,19.59,19.6076,19.5725,19.6017,51200.0
2006-06-07 13:20:00,33.57,33.57,33.51,33.56,56200.0,19.6017,19.6017,19.5667,19.5959,56200.0
2006-06-07 13:30:00,33.56,33.58,33.47,33.5,91800.0,19.5959,19.6076,19.5433,19.5608,91800.0
2006-06-07 13:40:00,33.51,33.53,33.49,33.49,89200.0,19.5667,19.5784,19.555,19.555,89200.0
2006-06-07 13:50:00,33.5,33.54,33.49,33.5,45900.0,19.5608,19.5842,19.555,19.5608,45900.0
2006-06-07 14:00:00,33.49,33.5,33.42,33.42,120500.0,19.555,19.5608,19.5141,19.5141,120500.0
2006-06-07 14:10:00,33.41,33.49,33.41,33.48,76800.0,19.5083,19.555,19.5083,19.5492,76800.0
2006-06-07 14:20:00,33.47,33.54,33.44,33.53,72900.0,19.5433,19.5842,19.5258,19.5784,72900.0
2006-06-07 14:30:00,33.51,33.56,33.5,33.51,115900.0,19.5667,19.5959,19.5608,19.5667,115900.0
2006-06-07 14:40:00,33.51,33.52,33.41,33.42,135700.0,19.5667,19.5725,19.5083,19.5141,135700.0
2006-06-07 14:50:00,33.43,33.49,33.4,33.47,80300.0,19.52,19.555,19.5025,19.5433,80300.0
2006-06-07 15:00:00,33.47,33.5,33.46,33.48,117300.0,19.5433,19.5608,19.5375,19.5492,117300.0
2006-06-07 15:10:00,33.5,33.51,33.39,33.47,153000.0,19.5608,19.5667,19.4966,19.5433,153000.0
2006-06-07 15:20:00,33.47,33.51,33.46,33.48,174800.0,19.5433,19.5667,19.5375,19.5492,174800.0
2006-06-07 15:30:00,33.48,33.49,33.45,33.46,216200.0,19.5492,19.555,19.5317,19.5375,216200.0
2006-06-07 15:40:00,33.47,33.48,33.36,33.37,229800.0,19.5433,19.5492,19.4791,19.4849,229800.0
2006-06-07 15:50:00,33.36,33.38,33.3,33.31,522800.0,19.4791,19.4908,19.4441,19.4499,522800.0
2006-06-08 09:30:00,33.57,33.6,33.38,33.53,406400.0,19.6017,19.6192,19.4908,19.5784,406400.0
2006-06-08 09:40:00,33.52,33.6,33.49,33.52,204400.0,19.5725,19.6192,19.555,19.5725,204400.0
2006-06-08 09:50:00,33.52,33.61,33.45,33.61,178400.0,19.5725,19.6251,19.5317,19.6251,178400.0
2006-06-08 10:00:00,33.6,33.64,33.54,33.55,191400.0,19.6192,19.6426,19.5842,19.59,191400.0
2006-06-08 10:10:00,33.55,33.6,33.54,33.59,189100.0,19.59,19.6192,19.5842,19.6134,189100.0
2006-06-08 10:20:00,33.59,33.62,33.48,33.49,161200.0,19.6134,19.6309,19.5492,19.555,161200.0
2006-06-08 10:30:00,33.49,33.55,33.38,33.44,157300.0,19.555,19.59,19.4908,19.5258,157300.0
2006-06-08 10:40:00,33.44,33.51,33.43,33.47,107900.0,19.5258,19.5667,19.52,19.5433,107900.0
2006-06-08 10:50:00,33.47,33.48,33.36,33.42,175000.0,19.5433,19.5492,19.4791,19.5141,175000.0
2006-06-08 11:00:00,33.43,33.52,33.41,33.43,155600.0,19.52,19.5725,19.5083,19.52,155600.0
2006-06-08 11:10:00,33.42,33.42,33.3,33.3,153500.0,19.5141,19.5141,19.4441,19.4441,153500.0
2006-06-08 11:20:00,33.31,33.31,33.16,33.27,192700.0,19.4499,19.4499,19.3623,19.4265,192700.0
2006-06-08 11:30:00,33.27,33.31,33.2,33.31,125700.0,19.4265,19.4499,19.3857,19.4499,125700.0
2006-06-08 11:40:00,33.31,33.33,33.15,33.17,143200.0,19.4499,19.4616,19.3565,19.3682,143200.0
2006-06-08 11:50:00,33.17,33.26,32.98,33.11,238400.0,19.3682,19.4207,19.2572,19.3331,238400.0
2006-06-08 12:00:00,33.11,33.21,33.09,33.21,114900.0,19.3331,19.3915,19.3214,19.3915,114900.0
2006-06-08 12:10:00,33.21,33.3,33.2,33.22,131500.0,19.3915,19.4441,19.3857,19.3974,131500.0
2006-06-08 12:20:00,33.22,33.29,33.19,33.23,62000.0,19.3974,19.4382,19.3798,19.4032,62000.0
2006-06-08 12:30:00,33.23,33.37,33.22,33.37,61300.0,19.4032,19.4849,19.3974,19.4849,61300.0
2006-06-08 12:40:00,33.37,33.4,33.29,33.34,95900.0,19.4849,19.5025,19.4382,19.4674,95900.0
2006-06-08 12:50:00,33.34,33.37,33.25,33.25,80400.0,19.4674,19.4849,19.4149,19.4149,80400.0
2006-06-08 13:00:00,33.26,33.26,33.16,33.19,91700.0,19.4207,19.4207,19.3623,19.3798,91700.0
2006-06-08 13:10:00,33.19,33.24,33.16,33.22,103200.0,19.3798,19.409,19.3623,19.3974,103200.0
2006-06-08 13:20:00,33.22,33.24,33.16,33.24,97400.0,19.3974,19.409,19.3623,19.409,97400.0
2006-06-08 13:30:00,33.24,33.31,33.21,33.31,93100.0,19.409,19.4499,19.3915,19.4499,93100.0
2006-06-08 13:40:00,33.31,33.42,33.3,33.35,198100.0,19.4499,19.5141,19.4441,19.4733,198100.0
2006-06-08 13:50:00,33.34,33.46,33.33,33.46,87300.0,19.4674,19.5375,19.4616,19.5375,87300.0
2006-06-08 14:00:00,33.45,33.5,33.3,33.33,171500.0,19.5317,19.5608,19.4441,19.4616,171500.0
2006-06-08 14:10:00,33.33,33.37,33.3,33.37,67300.0,19.4616,19.4849,19.4441,19.4849,67300.0
2006-06-08 14:20:00,33.36,33.47,33.35,33.45,116900.0,19.4791,19.5433,19.4733,19.5317,116900.0
2006-06-08 14:30:00,33.45,33.56,33.4,33.54,119400.0,19.5317,19.5959,19.5025,19.5842,119400.0
2006-06-08 14:40:00,33.55,33.55,33.47,33.49,106900.0,19.59,19.59,19.5433,19.555,106900.0
2006-06-08 14:50:00,33.49,33.51,33.45,33.49,123400.0,19.555,19.5667,19.5317,19.555,123400.0
2006-06-08 15:00:00,33.49,33.57,33.49,33.57,117400.0,19.555,19.6017,19.555,19.6017,117400.0
2006-06-08 15:10:00,33.57,33.71,33.57,33.62,338400.0,19.6017,19.6835,19.6017,19.6309,338400.0
2006-06-08 15:20:00,33.63,33.63,33.54,33.56,132100.0,19.6368,19.6368,19.5842,19.5959,132100.0
2006-06-08 15:30:00,33.56,33.71,33.55,33.69,285500.0,19.5959,19.6835,19.59,19.6718,285500.0
2006-06-08 15:40:00,33.7,33.7,33.65,33.66,245200.0,19.6776,19.6776,19.6484,19.6543,245200.0
2006-06-08 15:50:00,33.65,33.74,33.64,33.67,380100.0,19.6484,19.701,19.6426,19.6601,380100.0
2006-06-09 09:30:00,33.65,33.87,33.56,33.62,232400.0,19.6484,19.7769,19.5959,19.6309,232400.0
2006-06-09 09:40:00,33.63,33.88,33.54,33.85,146100.0,19.6368,19.7827,19.5842,19.7652,146100.0
2006-06-09 09:50:00,33.85,33.87,33.75,33.79,165200.0,19.7652,19.7769,19.7068,19.7302,165200.0
2006-06-09 10:00:00,33.79,33.8,33.72,33.75,122600.0,19.7302,19.736,19.6893,19.7068,122600.0
2006-06-09 10:10:00,33.75,33.8,33.67,33.71,90900.0,19.7068,19.736,19.6601,19.6835,90900.0
2006-06-09 10:20:00,33.71,33.79,33.7,33.79,77200.0,19.6835,19.7302,19.6776,19.7302,77200.0
2006-06-09 10:30:00,33.79,33.8,33.73,33.76,250200.0,19.7302,19.736,19.6951,19.7127,250200.0
2006-06-09 10:40:00,33.77,33.81,33.74,33.76,76400.0,19.7185,19.7419,19.701,19.7127,76400.0
2006-06-09 10:50:00,33.75,33.76,33.63,33.66,102400.0,19.7068,19.7127,19.6368,19.6543,102400.0
2006-06-09 11:00:00,33.66,33.68,33.61,33.66,74800.0,19.6543,19.666,19.6251,19.6543,74800.0
2006-06-09 11:10:00,33.66,33.68,33.65,33.66,43900.0,19.6543,19.666,19.6484,19.6543,43900.0
2006-06-09 11:20:00,33.65,33.73,33.65,33.71,88000.0,19.6484,19.6951,19.6484,19.6835,88000.0
2006-06-09 11:30:00,33.71,33.75,33.7,33.71,74800.0,19.6835,19.7068,19.6776,19.6835,74800.0
2006-06-09 11:40:00,33.7,33.72,33.58,33.61,91300.0,19.6776,19.6893,19.6076,19.6251,91300.0
2006-06-09 11:50:00,33.6,33.62,33.53,33.57,85500.0,19.6192,19.6309,19.5784,19.6017,85500.0
2006-06-09 12:00:00,33.57,33.6,33.55,33.58,48500.0,19.6017,19.6192,19.59,19.6076,48500.0
2006-06-09 12:10:00,33.57,33.58,33.5,33.52,44700.0,19.6017,19.6076,19.5608,19.5725,44700.0
2006-06-09 12:20:00,33.51,33.57,33.47,33.47,50800.0,19.5667,19.6017,19.5433,19.5433,50800.0
2006-06-09 12:30:00,33.47,33.51,33.47,33.49,39100.0,19.5433,19.5667,19.5433,19.555,39100.0
2006-06-09 12:40:00,33.5,33.55,33.49,33.52,60200.0,19.5608,19.59,19.555,19.5725,60200.0
2006-06-09 12:50:00,33.52,33.53,33.39,33.42,70100.0,19.5725,19.5784,19.4966,19.5141,70100.0
2006-06-09 13:00:00,33.43,33.44,33.4,33.41,57900.0,19.52,19.5258,19.5025,19.5083,57900.0
2006-06-09 13:10:00,33.42,33.47,33.4,33.44,55100.0,19.5141,19.5433,19.5025,19.5258,55100.0
2006-06-09 13:20:00,33.44,33.51,33.4,33.49,49400.0,19.5258,19.5667,19.5025,19.555,49400.0
2006-06-09 13:30:00,33.5,33.51,33.48,33.49,77400.0,19.5608,19.5667,19.5492,19.555,77400.0
2006-06-09 13:40:00,33.49,33.5,33.44,33.47,35100.0,19.555,19.5608,19.5258,19.5433,35100.0
2006-06-09 13:50:00,33.47,33.5,33.43,33.43,32800.0,19.5433,19.5608,19.52,19.52,32800.0
2006-06-09 14:00:00,33.43,33.5,33.42,33.47,64400.0,19.52,19.5608,19.5141,19.5433,64400.0
2006-06-09 14:10:00,33.47,33.5,33.46,33.46,45500.0,19.5433,19.5608,19.5375,19.5375,45500.0
2006-06-09 14:20:00,33.46,33.56,33.46,33.55,121100.0,19.5375,19.5959,19.5375,19.59,121100.0
2006-06-09 14:30:00,33.55,33.59,33.55,33.55,62400.0,19.59,19.6134,19.59,19.59,62400.0
2006-06-09 14:40:00,33.56,33.65,33.55,33.61,81900.0,19.5959,19.6484,19.59,19.6251,81900.0
2006-06-09 14:50:00,33.61,33.65,33.59,33.61,88700.0,19.6251,19.6484,19.6134,19.6251,88700.0
2006-06-09 15:00:00,33.6,33.6,33.51,33.53,88000.0,19.6192,19.6192,19.5667,19.5784,88000.0
2006-06-09 15:10:00,33.54,33.6,33.52,33.59,87100.0,19.5842,19.6192,19.5725,19.6134,87100.0
2006-06-09 15:20:00,33.58,33.6,33.52,33.59,92800.0,19.6076,19.6192,19.5725,19.6134,92800.0
2006-06-09 15:30:00,33.6,33.6,33.55,33.56,168200.0,19.6192,19.6192,19.59,19.5959,168200.0
2006-06-09 15:40:00,33.56,33.57,33.47,33.48,135700.0,19.5959,19.6017,19.5433,19.5492,135700.0
2006-06-09 15:50:00,33.48,33.48,33.38,33.39,303700.0,19.5492,19.5492,19.4908,19.4966,303700.0
2006-06-12 09:30:00,33.5,33.62,33.36,33.36,146700.0,19.5608,19.6309,19.4791,19.4791,146700.0
2006-06-12 09:40:00,33.35,33.49,33.35,33.42,73400.0,19.4733,19.555,19.4733,19.5141,73400.0
2006-06-12 09:50:00,33.42,33.58,33.42,33.54,156200.0,19.5141,19.6076,19.5141,19.5842,156200.0
2006-06-12 10:00:00,33.53,33.54,33.4,33.43,72900.0,19.5784,19.5842,19.5025,19.52,72900.0
2006-06-12 10:10:00,33.43,33.45,33.28,33.3,142400.0,19.52,19.5317,19.4324,19.4441,142400.0
2006-06-12 10:20:00,33.29,33.43,33.28,33.4,100900.0,19.4382,19.52,19.4324,19.5025,100900.0
2006-06-12 10:30:00,33.4,33.44,33.36,33.43,97800.0,19.5025,19.5258,19.4791,19.52,97800.0
2006-06-12 10:40:00,33.42,33.43,33.35,33.36,51100.0,19.5141,19.52,19.4733,19.4791,51100.0
2006-06-12 10:50:00,33.35,33.35,33.26,33.26,64300.0,19.4733,19.4733,19.4207,19.4207,64300.0
2006-06-12 11:00:00,33.26,33.27,33.16,33.23,96900.0,19.4207,19.4265,19.3623,19.4032,96900.0
2006-06-12 11:10:00,33.23,33.28,33.17,33.2,72200.0,19.4032,19.4324,19.3682,19.3857,72200.0
2006-06-12 11:20:00,33.2,33.21,33.15,33.21,102600.0,19.3857,19.3915,19.3565,19.3915,102600.0
2006-06-12 11:30:00,33.21,33.34,33.21,33.34,67300.0,19.3915,19.4674,19.3915,19.4674,67300.0
2006-06-12 11:40:00,33.35,33.38,33.34,33.38,59400.0,19.4733,19.4908,19.4674,19.4908,59400.0
2006-06-12 11:50:00,33.38,33.43,33.38,33.42,53400.0,19.4908,19.52,19.4908,19.5141,53400.0
2006-06-12 12:00:00,33.42,33.43,33.34,33.35,57100.0,19.5141,19.52,19.4674,19.4733,57100.0
2006-06-12 12:10:00,33.34,33.38,33.32,33.37,62000.0,19.4674,19.4908,19.4557,19.4849,62000.0
2006-06-12 12:20:00,33.37,33.43,33.36,33.42,116300.0,19.4849,19.52,19.4791,19.5141,116300.0
2006-06-12 12:30:00,33.42,33.43,33.39,33.39,54000.0,19.5141,19.52,19.4966,19.4966,54000.0
2006-06-12 12:40:00,33.39,33.42,33.37,33.39,37700.0,19.4966,19.5141,19.4849,19.4966,37700.0
2006-06-12 12:50:00,33.39,33.44,33.39,33.41,28000.0,19.4966,19.5258,19.4966,19.5083,28000.0
2006-06-12 13:00:00,33.41,33.43,33.37,33.4,39400.0,19.5083,19.52,19.4849,19.5025,39400.0
2006-06-12 13:10:00,33.42,33.42,33.38,33.4,25400.0,19.5141,19.5141,19.4908,19.5025,25400.0
2006-06-12 13:20:00,33.39,33.39,33.35,33.35,35200.0,19.4966,19.4966,19.4733,19.4733,35200.0
2006-06-12 13:30:00,33.35,33.36,33.27,33.28,85500.0,19.4733,19.4791,19.4265,19.4324,85500.0
2006-06-12 13:40:00,33.28,33.32,33.25,33.3,55300.0,19.4324,19.4557,19.4149,19.4441,55300.0
2006-06-12 13:50:00,33.29,33.3,33.22,33.23,132200.0,19.4382,19.4441,19.3974,19.4032,132200.0
2006-06-12 14:00:00,33.24,33.25,33.2,33.2,71700.0,19.409,19.4149,19.3857,19.3857,71700.0
2006-06-12 14:10:00,33.2,33.24,33.15,33.16,112400.0,19.3857,19.409,19.3565,19.3623,112400.0
2006-06-12 14:20:00,33.16,33.16,33.09,33.1,140400.0,19.3623,19.3623,19.3214,19.3273,140400.0
2006-06-12 14:30:00,33.1,33.13,33.05,33.08,244000.0,19.3273,19.3448,19.2981,19.3156,244000.0
2006-06-12 14:40:00,33.08,33.08,32.96,33.05,266800.0,19.3156,19.3156,19.2455,19.2981,266800.0
2006-06-12 14:50:00,33.05,33.09,33.0,33.01,149400.0,19.2981,19.3214,19.2689,19.2747,149400.0
2006-06-12 15:00:00,32.99,33.0,32.95,32.95,243600.0,19.2631,19.2689,19.2397,19.2397,243600.0
2006-06-12 15:10:00,32.95,32.99,32.93,32.94,197000.0,19.2397,19.2631,19.228,19.2339,197000.0
2006-06-12 15:20:00,32.95,32.95,32.85,32.88,225200.0,19.2397,19.2397,19.1813,19.1988,225200.0
2006-06-12 15:30:00,32.88,32.89,32.83,32.87,145800.0,19.1988,19.2047,19.1696,19.193,145800.0
2006-06-12 15:40:00,32.87,33.05,32.86,33.04,309000.0,19.193,19.2981,19.1871,19.2923,309000.0
2006-06-12 15:50:00,33.03,33.04,32.87,32.87,480200.0,19.2864,19.2923,19.193,19.193,480200.0
2006-06-13 09:30:00,33.47,33.47,32.9,32.92,197900.0,19.5433,19.5433,19.2105,19.2222,197900.0
2006-06-13 09:40:00,32.95,33.17,32.93,33.05,117400.0,19.2397,19.3682,19.228,19.2981,117400.0
2006-06-13 09:50:00,33.05,33.13,32.82,32.89,133500.0,19.2981,19.3448,19.1638,19.2047,133500.0
2006-06-13 10:00:00,32.89,32.9,32.8,32.84,138300.0,19.2047,19.2105,19.1521,19.1755,138300.0
2006-06-13 10:10:00,32.84,32.96,32.84,32.92,132100.0,19.1755,19.2455,19.1755,19.2222,132100.0
2006-06-13 10:20:00,32.92,32.93,32.78,32.91,128300.0,19.2222,19.228,19.1404,19.2163,128300.0
2006-06-13 10:30:00,32.92,32.93,32.87,32.87,124900.0,19.2222,19.228,19.193,19.193,124900.0
2006-06-13 10:40:00,32.87,32.91,32.82,32.83,114400.0,19.193,19.2163,19.1638,19.1696,114400.0
2006-06-13 10:50:00,32.83,32.84,32.75,32.77,210600.0,19.1696,19.1755,19.1229,19.1346,210600.0
2006-06-13 11:00:00,32.76,32.79,32.72,32.74,190500.0,19.1288,19.1463,19.1054,19.1171,190500.0
2006-06-13 11:10:00,32.72,32.87,32.72,32.84,94400.0,19.1054,19.193,19.1054,19.1755,94400.0
2006-06-13 11:20:00,32.86,32.91,32.82,32.83,69300.0,19.1871,19.2163,19.1638,19.1696,69300.0
2006-06-13 11:30:00,32.84,32.9,32.83,32.84,105800.0,19.1755,19.2105,19.1696,19.1755,105800.0
2006-06-13 11:40:00,32.84,32.88,32.78,32.86,168100.0,19.1755,19.1988,19.1404,19.1871,168100.0
2006-06-13 11:50:00,32.86,32.86,32.79,32.82,130600.0,19.1871,19.1871,19.1463,19.1638,130600.0
2006-06-13 12:00:00,32.81,32.87,32.78,32.82,153500.0,19.158,19.193,19.1404,19.1638,153500.0
2006-06-13 12:10:00,32.82,32.84,32.68,32.68,111100.0,19.1638,19.1755,19.082,19.082,111100.0
2006-06-13 12:20:00,32.68,32.71,32.62,32.62,106200.0,19.082,19.0996,19.047,19.047,106200.0
2006-06-13 12:30:00,32.63,32.67,32.63,32.64,71200.0,19.0528,19.0762,19.0528,19.0587,71200.0
2006-06-13 12:40:00,32.63,32.71,32.63,32.68,50800.0,19.0528,19.0996,19.0528,19.082,50800.0
2006-06-13 12:50:00,32.68,32.69,32.64,32.65,42200.0,19.082,19.0879,19.0587,19.0645,42200.0
2006-06-13 13:00:00,32.64,32.64,32.49,32.49,200000.0,19.0587,19.0587,18.9711,18.9711,200000.0
2006-06-13 13:10:00,32.49,32.51,32.39,32.46,207600.0,18.9711,18.9828,18.9127,18.9536,207600.0
2006-06-13 13:20:00,32.46,32.47,32.34,32.37,144000.0,18.9536,18.9594,18.8835,18.901,144000.0
2006-06-13 13:30:00,32.37,32.41,32.36,32.39,90200.0,18.901,18.9244,18.8952,18.9127,90200.0
2006-06-13 13:40:00,32.39,32.48,32.35,32.48,165300.0,18.9127,18.9653,18.8894,18.9653,165300.0
2006-06-13 13:50:00,32.48,32.52,32.44,32.47,80000.0,18.9653,18.9886,18.9419,18.9594,80000.0
2006-06-13 14:00:00,32.47,32.47,32.39,32.43,91600.0,18.9594,18.9594,18.9127,18.9361,91600.0
2006-06-13 14:10:00,32.43,32.46,32.35,32.35,134900.0,18.9361,18.9536,18.8894,18.8894,134900.0
2006-06-13 14:20:00,32.35,32.37,32.25,32.26,183400.0,18.8894,18.901,18.831,18.8368,183400.0
2006-06-13 14:30:00,32.26,32.27,32.17,32.23,219300.0,18.8368,18.8426,18.7843,18.8193,219300.0
2006-06-13 14:40:00,32.23,32.26,32.06,32.06,188500.0,18.8193,18.8368,18.72,18.72,188500.0
2006-06-13 14:50:00,32.05,32.06,31.75,31.95,425000.0,18.7142,18.72,18.539,18.6558,425000.0
2006-06-13 15:00:00,31.95,31.95,31.73,31.89,448500.0,18.6558,18.6558,18.5273,18.6208,448500.0
2006-06-13 15:10:00,31.88,32.0,31.79,31.89,226400.0,18.6149,18.685,18.5624,18.6208,226400.0
2006-06-13 15:20:00,31.9,32.21,31.89,32.1,282500.0,18.6266,18.8076,18.6208,18.7434,282500.0
2006-06-13 15:30:00,32.1,32.22,32.07,32.19,583400.0,18.7434,18.8134,18.7259,18.7959,583400.0
2006-06-13 15:40:00,32.2,32.3,32.01,32.02,510100.0,18.8018,18.8602,18.6908,18.6967,510100.0
2006-06-13 15:50:00,32.02,32.15,31.89,31.91,679900.0,18.6967,18.7726,18.6208,18.6324,679900.0
2006-06-14 09:30:00,32.0,32.19,32.0,32.03,312900.0,18.685,18.7959,18.685,18.7025,312900.0
2006-06-14 09:40:00,32.03,32.16,31.97,32.08,339000.0,18.7025,18.7784,18.6675,18.7317,339000.0
2006-06-14 09:50:00,32.1,32.14,32.03,32.11,311200.0,18.7434,18.7667,18.7025,18.7492,311200.0
2006-06-14 10:00:00,32.11,32.22,32.07,32.21,215500.0,18.7492,18.8134,18.7259,18.8076,215500.0
2006-06-14 10:10:00,32.21,32.23,32.17,32.2,123100.0,18.8076,18.8193,18.7843,18.8018,123100.0
2006-06-14 10:20:00,32.2,32.28,32.16,32.25,294100.0,18.8018,18.8485,18.7784,18.831,294100.0
2006-06-14 10:30:00,32.25,32.32,32.23,32.29,212700.0,18.831,18.8718,18.8193,18.8543,212700.0
2006-06-14 10:40:00,32.29,32.36,32.28,32.36,182300.0,18.8543,18.8952,18.8485,18.8952,182300.0
2006-06-14 10:50:00,32.36,32.37,32.29,32.3,94400.0,18.8952,18.901,18.8543,18.8602,94400.0
2006-06-14 11:00:00,32.31,32.35,32.3,32.31,171700.0,18.866,18.8894,18.8602,18.866,171700.0
2006-06-14 11:10:00,32.33,32.44,32.31,32.44,176800.0,18.8777,18.9419,18.866,18.9419,176800.0
2006-06-14 11:20:00,32.45,32.45,32.37,32.39,91000.0,18.9477,18.9477,18.901,18.9127,91000.0
2006-06-14 11:30:00,32.38,32.49,32.38,32.46,156900.0,18.9069,18.9711,18.9069,18.9536,156900.0
2006-06-14 11:40:00,32.46,32.49,32.45,32.45,103700.0,18.9536,18.9711,18.9477,18.9477,103700.0
2006-06-14 11:50:00,32.45,32.46,32.38,32.43,79100.0,18.9477,18.9536,18.9069,18.9361,79100.0
2006-06-14 12:00:00,32.43,32.49,32.39,32.48,88200.0,18.9361,18.9711,18.9127,18.9653,88200.0
2006-06-14 12:10:00,32.48,32.59,32.48,32.51,100900.0,18.9653,19.0295,18.9653,18.9828,100900.0
2006-06-14 12:20:00,32.51,32.53,32.48,32.51,75100.0,18.9828,18.9945,18.9653,18.9828,75100.0
2006-06-14 12:30:00,32.52,32.53,32.5,32.52,97500.0,18.9886,18.9945,18.9769,18.9886,97500.0
2006-06-14 12:40:00,32.52,32.53,32.5,32.53,86600.0,18.9886,18.9945,18.9769,18.9945,86600.0
2006-06-14 12:50:00,32.53,32.58,32.52,32.57,53000.0,18.9945,19.0237,18.9886,19.0178,53000.0
2006-06-14 13:00:00,32.58,32.58,32.47,32.48,61600.0,19.0237,19.0237,18.9594,18.9653,61600.0
2006-06-14 13:10:00,32.46,32.56,32.45,32.49,114300.0,18.9536,19.012,18.9477,18.9711,114300.0
2006-06-14 13:20:00,32.49,32.58,32.47,32.57,148200.0,18.9711,19.0237,18.9594,19.0178,148200.0
2006-06-14 13:30:00,32.57,32.62,32.57,32.59,288800.0,19.0178,19.047,19.0178,19.0295,288800.0
2006-06-14 13:40:00,32.58,32.69,32.55,32.65,112800.0,19.0237,19.0879,19.0061,19.0645,112800.0
2006-06-14 13:50:00,32.66,32.78,32.65,32.76,163000.0,19.0704,19.1404,19.0645,19.1288,163000.0
2006-06-14 14:00:00,32.76,32.85,32.74,32.84,209900.0,19.1288,19.1813,19.1171,19.1755,209900.0
2006-06-14 14:10:00,32.84,32.85,32.72,32.73,186700.0,19.1755,19.1813,19.1054,19.1112,186700.0
2006-06-14 14:20:00,32.73,32.77,32.65,32.68,171600.0,19.1112,19.1346,19.0645,19.082,171600.0
2006-06-14 14:30:00,32.69,32.71,32.65,32.69,133400.0,19.0879,19.0996,19.0645,19.0879,133400.0
2006-06-14 14:40:00,32.69,32.7,32.6,32.64,124900.0,19.0879,19.0937,19.0353,19.0587,124900.0
2006-06-14 14:50:00,32.63,32.71,32.62,32.66,128400.0,19.0528,19.0996,19.047,19.0704,128400.0
2006-06-14 15:00:00,32.67,32.78,32.67,32.75,145100.0,19.0762,19.1404,19.0762,19.1229,145100.0
2006-06-14 15:10:00,32.75,32.78,32.69,32.76,200800.0,19.1229,19.1404,19.0879,19.1288,200800.0
2006-06-14 15:20:00,32.76,32.79,32.72,32.74,281800.0,19.1288,19.1463,19.1054,19.1171,281800.0
2006-06-14 15:30:00,32.74,32.8,32.74,32.8,430600.0,19.1171,19.1521,19.1171,19.1521,430600.0
2006-06-14 15:40:00,32.8,32.96,32.79,32.93,549800.0,19.1521,19.2455,19.1463,19.228,549800.0
2006-06-14 15:50:00,32.94,32.94,32.8,32.83,730100.0,19.2339,19.2339,19.1521,19.1696,730100.0
2006-06-15 09:30:00,32.91,32.93,32.64,32.9,213100.0,19.2163,19.228,19.0587,19.2105,213100.0
2006-06-15 09:40:00,32.9,32.99,32.85,32.95,297200.0,19.2105,19.2631,19.1813,19.2397,297200.0
2006-06-15 09:50:00,32.94,32.95,32.85,32.89,162500.0,19.2339,19.2397,19.1813,19.2047,162500.0
2006-06-15 10:00:00,32.89,32.91,32.81,32.89,125400.0,19.2047,19.2163,19.158,19.2047,125400.0
2006-06-15 10:10:00,32.9,32.9,32.8,32.81,224400.0,19.2105,19.2105,19.1521,19.158,224400.0
2006-06-15 10:20:00,32.81,32.87,32.8,32.87,175700.0,19.158,19.193,19.1521,19.193,175700.0
2006-06-15 10:30:00,32.87,32.97,32.87,32.91,156800.0,19.193,19.2514,19.193,19.2163,156800.0
2006-06-15 10:40:00,32.91,32.98,32.91,32.96,97400.0,19.2163,19.2572,19.2163,19.2455,97400.0
2006-06-15 10:50:00,32.94,32.98,32.9,32.91,78000.0,19.2339,19.2572,19.2105,19.2163,78000.0
2006-06-15 11:00:00,32.92,32.93,32.88,32.89,81300.0,19.2222,19.228,19.1988,19.2047,81300.0
2006-06-15 11:10:00,32.89,32.94,32.88,32.91,74500.0,19.2047,19.2339,19.1988,19.2163,74500.0
2006-06-15 11:20:00,32.91,32.96,32.9,32.94,95100.0,19.2163,19.2455,19.2105,19.2339,95100.0
2006-06-15 11:30:00,32.94,32.95,32.92,32.92,51400.0,19.2339,19.2397,19.2222,19.2222,51400.0
2006-06-15 11:40:00,32.92,32.95,32.92,32.95,45000.0,19.2222,19.2397,19.2222,19.2397,45000.0
2006-06-15 11:50:00,32.96,32.99,32.96,32.98,64400.0,19.2455,19.2631,19.2455,19.2572,64400.0
2006-06-15 12:00:00,32.97,33.06,32.95,33.05,116100.0,19.2514,19.3039,19.2397,19.2981,116100.0
2006-06-15 12:10:00,33.04,33.05,32.99,33.01,52900.0,19.2923,19.2981,19.2631,19.2747,52900.0
2006-06-15 12:20:00,33.01,33.04,32.99,33.02,92000.0,19.2747,19.2923,19.2631,19.2806,92000.0
2006-06-15 12:30:00,33.03,33.06,33.01,33.01,145600.0,19.2864,19.3039,19.2747,19.2747,145600.0
2006-06-15 12:40:00,33.0,33.03,32.97,32.99,46100.0,19.2689,19.2864,19.2514,19.2631,46100.0
2006-06-15 12:50:00,32.99,33.01,32.95,32.96,52300.0,19.2631,19.2747,19.2397,19.2455,52300.0
2006-06-15 13:00:00,32.97,32.97,32.9,32.93,41500.0,19.2514,19.2514,19.2105,19.228,41500.0
2006-06-15 13:10:00,32.92,32.94,32.91,32.94,43800.0,19.2222,19.2339,19.2163,19.2339,43800.0
2006-06-15 13:20:00,32.94,32.95,32.9,32.93,58600.0,19.2339,19.2397,19.2105,19.228,58600.0
2006-06-15 13:30:00,32.93,32.94,32.9,32.9,76400.0,19.228,19.2339,19.2105,19.2105,76400.0
2006-06-15 13:40:00,32.9,33.02,32.9,33.02,155200.0,19.2105,19.2806,19.2105,19.2806,155200.0
2006-06-15 13:50:00,33.02,33.03,32.98,33.03,117600.0,19.2806,19.2864,19.2572,19.2864,117600.0
2006-06-15 14:00:00,33.03,33.13,33.02,33.08,73500.0,19.2864,19.3448,19.2806,19.3156,73500.0
2006-06-15 14:10:00,33.07,33.13,33.03,33.09,130500.0,19.3098,19.3448,19.2864,19.3214,130500.0
2006-06-15 14:20:00,33.09,33.19,33.09,33.15,159400.0,19.3214,19.3798,19.3214,19.3565,159400.0
2006-06-15 14:30:00,33.15,33.33,33.15,33.32,184800.0,19.3565,19.4616,19.3565,19.4557,184800.0
2006-06-15 14:40:00,33.32,33.46,33.3,33.4,267200.0,19.4557,19.5375,19.4441,19.5025,267200.0
2006-06-15 14:50:00,33.4,33.49,33.39,33.48,106400.0,19.5025,19.555,19.4966,19.5492,106400.0
2006-06-15 15:00:00,33.49,33.51,33.42,33.46,238100.0,19.555,19.5667,19.5141,19.5375,238100.0
2006-06-15 15:10:00,33.47,33.5,33.44,33.45,249400.0,19.5433,19.5608,19.5258,19.5317,249400.0
2006-06-15 15:20:00,33.46,33.46,33.38,33.39,211400.0,19.5375,19.5375,19.4908,19.4966,211400.0
2006-06-15 15:30:00,33.39,33.43,33.37,33.39,266800.0,19.4966,19.52,19.4849,19.4966,266800.0
2006-06-15 15:40:00,33.4,33.53,33.39,33.53,485800.0,19.5025,19.5784,19.4966,19.5784,485800.0
2006-06-15 15:50:00,33.52,33.52,33.35,33.37,641600.0,19.5725,19.5725,19.4733,19.4849,641600.0
2006-06-16 09:30:00,33.31,33.33,33.23,33.31,1755900.0,19.4499,19.4616,19.4032,19.4499,1755900.0
2006-06-16 09:40:00,33.31,33.35,33.24,33.25,205200.0,19.4499,19.4733,19.409,19.4149,205200.0
2006-06-16 09:50:00,33.25,33.33,33.23,33.29,153900.0,19.4149,19.4616,19.4032,19.4382,153900.0
2006-06-16 10:00:00,33.29,33.3,33.12,33.22,95000.0,19.4382,19.4441,19.339,19.3974,95000.0
2006-06-16 10:10:00,33.23,33.23,33.02,33.02,99600.0,19.4032,19.4032,19.2806,19.2806,99600.0
2006-06-16 10:20:00,33.01,33.11,32.94,33.04,137600.0,19.2747,19.3331,19.2339,19.2923,137600.0
2006-06-16 10:30:00,33.04,33.13,33.04,33.12,81200.0,19.2923,19.3448,19.2923,19.339,81200.0
2006-06-16 10:40:00,33.11,33.15,32.98,33.0,88700.0,19.3331,19.3565,19.2572,19.2689,88700.0
2006-06-16 10:50:00,33.01,33.04,32.96,33.02,77500.0,19.2747,19.2923,19.2455,19.2806,77500.0
2006-06-16 11:00:00,33.02,33.14,32.99,33.11,103200.0,19.2806,19.3506,19.2631,19.3331,103200.0
2006-06-16 11:10:00,33.12,33.17,33.1,33.13,61500.0,19.339,19.3682,19.3273,19.3448,61500.0
2006-06-16 11:20:00,33.15,33.19,33.04,33.05,120200.0,19.3565,19.3798,19.2923,19.2981,120200.0
2006-06-16 11:30:00,33.04,33.15,33.03,33.15,70500.0,19.2923,19.3565,19.2864,19.3565,70500.0
2006-06-16 11:40:00,33.15,33.21,33.14,33.2,67800.0,19.3565,19.3915,19.3506,19.3857,67800.0
2006-06-16 11:50:00,33.18,33.19,33.15,33.16,43900.0,19.374,19.3798,19.3565,19.3623,43900.0
2006-06-16 12:00:00,33.15,33.21,33.15,33.2,58300.0,19.3565,19.3915,19.3565,19.3857,58300.0
2006-06-16 12:10:00,33.2,33.22,33.13,33.15,72800.0,19.3857,19.3974,19.3448,19.3565,72800.0
2006-06-16 12:20:00,33.15,33.17,33.13,33.14,34200.0,19.3565,19.3682,19.3448,19.3506,34200.0
2006-06-16 12:30:00,33.14,33.18,33.12,33.16,81300.0,19.3506,19.374,19.339,19.3623,81300.0
2006-06-16 12:40:00,33.16,33.2,33.12,33.13,66100.0,19.3623,19.3857,19.339,19.3448,66100.0
2006-06-16 12:50:00,33.13,33.17,33.11,33.15,82000.0,19.3448,19.3682,19.3331,19.3565,82000.0
2006-06-16 13:00:00,33.14,33.16,33.12,33.14,46200.0,19.3506,19.3623,19.339,19.3506,46200.0
2006-06-16 13:10:00,33.14,33.15,33.1,33.13,42100.0,19.3506,19.3565,19.3273,19.3448,42100.0
2006-06-16 13:20:00,33.12,33.17,33.1,33.12,71800.0,19.339,19.3682,19.3273,19.339,71800.0
2006-06-16 13:30:00,33.12,33.14,33.08,33.11,52500.0,19.339,19.3506,19.3156,19.3331,52500.0
2006-06-16 13:40:00,33.09,33.13,33.05,33.08,65600.0,19.3214,19.3448,19.2981,19.3156,65600.0
2006-06-16 13:50:00,33.08,33.14,33.08,33.11,67400.0,19.3156,19.3506,19.3156,19.3331,67400.0
2006-06-16 14:00:00,33.11,33.11,33.04,33.09,85900.0,19.3331,19.3331,19.2923,19.3214,85900.0
2006-06-16 14:10:00,33.09,33.2,33.06,33.13,81600.0,19.3214,19.3857,19.3039,19.3448,81600.0
2006-06-16 14:20:00,33.13,33.15,33.07,33.1,67600.0,19.3448,19.3565,19.3098,19.3273,67600.0
2006-06-16 14:30:00,33.1,33.15,33.09,33.13,80100.0,19.3273,19.3565,19.3214,19.3448,80100.0
2006-06-16 14:40:00,33.13,33.16,33.11,33.16,68100.0,19.3448,19.3623,19.3331,19.3623,68100.0
2006-06-16 14:50:00,33.16,33.19,33.15,33.19,72800.0,19.3623,19.3798,19.3565,19.3798,72800.0
2006-06-16 15:00:00,33.19,33.26,33.17,33.18,116400.0,19.3798,19.4207,19.3682,19.374,116400.0
2006-06-16 15:10:00,33.18,33.22,33.15,33.2,85400.0,19.374,19.3974,19.3565,19.3857,85400.0
2006-06-16 15:20:00,33.2,33.25,33.19,33.25,90300.0,19.3857,19.4149,19.3798,19.4149,90300.0
2006-06-16 15:30:00,33.24,33.26,33.12,33.14,136500.0,19.409,19.4207,19.339,19.3506,136500.0
2006-06-16 15:40:00,33.15,33.16,33.03,33.03,186000.0,19.3565,19.3623,19.2864,19.2864,186000.0
2006-06-16 15:50:00,33.02,33.21,33.02,33.17,404300.0,19.2806,19.3915,19.2806,19.3682,404300.0
2006-06-19 09:30:00,33.11,33.25,33.08,33.09,173000.0,19.3331,19.4149,19.3156,19.3214,173000.0
2006-06-19 09:40:00,33.08,33.09,33.02,33.07,79800.0,19.3156,19.3214,19.2806,19.3098,79800.0
2006-06-19 09:50:00,33.05,33.08,33.02,33.08,83200.0,19.2981,19.3156,19.2806,19.3156,83200.0
2006-06-19 10:00:00,33.08,33.13,33.01,33.1,120300.0,19.3156,19.3448,19.2747,19.3273,120300.0
2006-06-19 10:10:00,33.09,33.09,32.95,33.01,113500.0,19.3214,19.3214,19.2397,19.2747,113500.0
2006-06-19 10:20:00,33.01,33.02,32.95,33.0,96100.0,19.2747,19.2806,19.2397,19.2689,96100.0
2006-06-19 10:30:00,32.99,33.04,32.93,33.0,82500.0,19.2631,19.2923,19.228,19.2689,82500.0
2006-06-19 10:40:00,33.0,33.01,32.96,32.97,57200.0,19.2689,19.2747,19.2455,19.2514,57200.0
2006-06-19 10:50:00,32.98,33.03,32.97,32.99,51500.0,19.2572,19.2864,19.2514,19.2631,51500.0
2006-06-19 11:00:00,33.0,33.02,32.97,33.01,113000.0,19.2689,19.2806,19.2514,19.2747,113000.0
2006-06-19 11:10:00,33.01,33.05,33.0,33.03,62700.0,19.2747,19.2981,19.2689,19.2864,62700.0
2006-06-19 11:20:00,33.04,33.05,32.96,32.97,83700.0,19.2923,19.2981,19.2455,19.2514,83700.0
2006-06-19 11:30:00,32.95,33.01,32.95,33.01,55200.0,19.2397,19.2747,19.2397,19.2747,55200.0
2006-06-19 11:40:00,33.01,33.07,33.0,33.02,85200.0,19.2747,19.3098,19.2689,19.2806,85200.0
2006-06-19 11:50:00,33.03,33.05,32.96,33.0,32700.0,19.2864,19.2981,19.2455,19.2689,32700.0
2006-06-19 12:00:00,33.0,33.01,32.96,32.98,71800.0,19.2689,19.2747,19.2455,19.2572,71800.0
2006-06-19 12:10:00,32.97,33.0,32.95,32.98,41300.0,19.2514,19.2689,19.2397,19.2572,41300.0
2006-06-19 12:20:00,32.99,33.02,32.96,33.01,28200.0,19.2631,19.2806,19.2455,19.2747,28200.0
2006-06-19 12:30:00,33.01,33.03,32.99,33.01,32300.0,19.2747,19.2864,19.2631,19.2747,32300.0
2006-06-19 12:40:00,33.02,33.03,33.0,33.02,34700.0,19.2806,19.2864,19.2689,19.2806,34700.0
2006-06-19 12:50:00,33.02,33.02,33.0,33.0,39000.0,19.2806,19.2806,19.2689,19.2689,39000.0
2006-06-19 13:00:00,33.01,33.02,32.99,33.0,195400.0,19.2747,19.2806,19.2631,19.2689,195400.0
2006-06-19 13:10:00,32.99,33.02,32.95,33.01,110000.0,19.2631,19.2806,19.2397,19.2747,110000.0
2006-06-19 13:20:00,33.01,33.03,32.96,33.03,108400.0,19.2747,19.2864,19.2455,19.2864,108400.0
2006-06-19 13:30:00,33.04,33.04,32.98,32.98,79800.0,19.2923,19.2923,19.2572,19.2572,79800.0
2006-06-19 13:40:00,32.98,33.03,32.95,33.02,67800.0,19.2572,19.2864,19.2397,19.2806,67800.0
2006-06-19 13:50:00,33.02,33.03,32.99,33.0,60800.0,19.2806,19.2864,19.2631,19.2689,60800.0
2006-06-19 14:00:00,33.0,33.01,32.97,33.01,76800.0,19.2689,19.2747,19.2514,19.2747,76800.0
2006-06-19 14:10:00,33.03,33.06,33.02,33.05,48500.0,19.2864,19.3039,19.2806,19.2981,48500.0
2006-06-19 14:20:00,33.05,33.05,32.96,33.02,132800.0,19.2981,19.2981,19.2455,19.2806,132800.0
2006-06-19 14:30:00,33.03,33.03,32.96,32.98,53300.0,19.2864,19.2864,19.2455,19.2572,53300.0
2006-06-19 14:40:00,32.98,32.98,32.9,32.91,114600.0,19.2572,19.2572,19.2105,19.2163,114600.0
2006-06-19 14:50:00,32.92,32.95,32.82,32.82,84800.0,19.2222,19.2397,19.1638,19.1638,84800.0
2006-06-19 15:00:00,32.83,32.91,32.82,32.88,104300.0,19.1696,19.2163,19.1638,19.1988,104300.0
2006-06-19 15:10:00,32.88,32.9,32.85,32.86,67600.0,19.1988,19.2105,19.1813,19.1871,67600.0
2006-06-19 15:20:00,32.86,32.95,32.84,32.93,226800.0,19.1871,19.2397,19.1755,19.228,226800.0
2006-06-19 15:30:00,32.94,33.04,32.93,32.96,155100.0,19.2339,19.2923,19.228,19.2455,155100.0
2006-06-19 15:40:00,32.96,32.96,32.77,32.77,210000.0,19.2455,19.2455,19.1346,19.1346,210000.0
2006-06-19 15:50:00,32.77,32.94,32.76,32.87,360000.0,19.1346,19.2339,19.1288,19.193,360000.0
2006-06-20 09:30:00,33.0,33.02,32.88,33.01,194200.0,19.2689,19.2806,19.1988,19.2747,194200.0
2006-06-20 09:40:00,33.02,33.02,32.72,32.78,157800.0,19.2806,19.2806,19.1054,19.1404,157800.0
2006-06-20 09:50:00,32.75,32.82,32.73,32.75,95400.0,19.1229,19.1638,19.1112,19.1229,95400.0
2006-06-20 10:00:00,32.76,32.81,32.7,32.76,83900.0,19.1288,19.158,19.0937,19.1288,83900.0
2006-06-20 10:10:00,32.77,32.91,32.75,32.85,110700.0,19.1346,19.2163,19.1229,19.1813,110700.0
2006-06-20 10:20:00,32.87,32.9,32.8,32.85,90200.0,19.193,19.2105,19.1521,19.1813,90200.0
2006-06-20 10:30:00,32.84,32.91,32.84,32.91,69600.0,19.1755,19.2163,19.1755,19.2163,69600.0
2006-06-20 10:40:00,32.91,32.93,32.85,32.88,62400.0,19.2163,19.228,19.1813,19.1988,62400.0
2006-06-20 10:50:00,32.87,32.9,32.83,32.85,42000.0,19.193,19.2105,19.1696,19.1813,42000.0
2006-06-20 11:00:00,32.83,32.92,32.83,32.89,138500.0,19.1696,19.2222,19.1696,19.2047,138500.0
2006-06-20 11:10:00,32.9,32.91,32.85,32.87,48300.0,19.2105,19.2163,19.1813,19.193,48300.0
2006-06-20 11:20:00,32.88,32.99,32.88,32.97,52000.0,19.1988,19.2631,19.1988,19.2514,52000.0
2006-06-20 11:30:00,32.96,33.0,32.91,32.99,58700.0,19.2455,19.2689,19.2163,19.2631,58700.0
2006-06-20 11:40:00,33.0,33.04,32.99,33.01,63900.0,19.2689,19.2923,19.2631,19.2747,63900.0
2006-06-20 11:50:00,33.02,33.08,33.01,33.08,89500.0,19.2806,19.3156,19.2747,19.3156,89500.0
2006-06-20 12:00:00,33.09,33.1,33.03,33.06,73700.0,19.3214,19.3273,19.2864,19.3039,73700.0
2006-06-20 12:10:00,33.06,33.08,33.03,33.08,50600.0,19.3039,19.3156,19.2864,19.3156,50600.0
2006-06-20 12:20:00,33.07,33.08,33.05,33.05,40300.0,19.3098,19.3156,19.2981,19.2981,40300.0
2006-06-20 12:30:00,33.06,33.06,33.02,33.03,42300.0,19.3039,19.3039,19.2806,19.2864,42300.0
2006-06-20 12:40:00,33.03,33.05,33.02,33.02,48900.0,19.2864,19.2981,19.2806,19.2806,48900.0
2006-06-20 12:50:00,33.02,33.02,32.94,33.0,48100.0,19.2806,19.2806,19.2339,19.2689,48100.0
2006-06-20 13:00:00,32.99,33.01,32.97,33.01,21000.0,19.2631,19.2747,19.2514,19.2747,21000.0
2006-06-20 13:10:00,33.01,33.04,33.01,33.03,27100.0,19.2747,19.2923,19.2747,19.2864,27100.0
2006-06-20 13:20:00,33.03,33.03,33.02,33.03,29600.0,19.2864,19.2864,19.2806,19.2864,29600.0
2006-06-20 13:30:00,33.03,33.03,32.96,33.02,57700.0,19.2864,19.2864,19.2455,19.2806,57700.0
2006-06-20 13:40:00,33.02,33.11,33.01,33.11,84600.0,19.2806,19.3331,19.2747,19.3331,84600.0
2006-06-20 13:50:00,33.11,33.11,33.04,33.05,94800.0,19.3331,19.3331,19.2923,19.2981,94800.0
2006-06-20 14:00:00,33.04,33.04,32.97,33.01,57500.0,19.2923,19.2923,19.2514,19.2747,57500.0
2006-06-20 14:10:00,33.01,33.04,33.0,33.01,48800.0,19.2747,19.2923,19.2689,19.2747,48800.0
2006-06-20 14:20:00,33.01,33.02,32.98,33.01,74900.0,19.2747,19.2806,19.2572,19.2747,74900.0
2006-06-20 14:30:00,33.0,33.07,32.96,33.04,92400.0,19.2689,19.3098,19.2455,19.2923,92400.0
2006-06-20 14:40:00,33.05,33.05,33.02,33.03,70100.0,19.2981,19.2981,19.2806,19.2864,70100.0
2006-06-20 14:50:00,33.04,33.06,33.01,33.03,77800.0,19.2923,19.3039,19.2747,19.2864,77800.0
2006-06-20 15:00:00,33.03,33.03,32.95,32.96,49100.0,19.2864,19.2864,19.2397,19.2455,49100.0
2006-06-20 15:10:00,32.96,33.02,32.96,33.02,44000.0,19.2455,19.2806,19.2455,19.2806,44000.0
2006-06-20 15:20:00,33.02,33.03,32.95,33.0,69800.0,19.2806,19.2864,19.2397,19.2689,69800.0
2006-06-20 15:30:00,33.0,33.06,32.94,33.01,252600.0,19.2689,19.3039,19.2339,19.2747,252600.0
2006-06-20 15:40:00,33.01,33.04,32.97,32.98,129600.0,19.2747,19.2923,19.2514,19.2572,129600.0
2006-06-20 15:50:00,32.98,32.99,32.91,32.95,190000.0,19.2572,19.2631,19.2163,19.2397,190000.0
2006-06-21 09:30:00,32.85,33.19,32.85,33.1,172700.0,19.1813,19.3798,19.1813,19.3273,172700.0
2006-06-21 09:40:00,33.06,33.28,33.05,33.27,237300.0,19.3039,19.4324,19.2981,19.4265,237300.0
2006-06-21 09:50:00,33.27,33.32,33.2,33.26,137400.0,19.4265,19.4557,19.3857,19.4207,137400.0
2006-06-21 10:00:00,33.25,33.27,33.14,33.26,146000.0,19.4149,19.4265,19.3506,19.4207,146000.0
2006-06-21 10:10:00,33.26,33.31,33.17,33.19,135400.0,19.4207,19.4499,19.3682,19.3798,135400.0
2006-06-21 10:20:00,33.19,33.25,33.17,33.25,94700.0,19.3798,19.4149,19.3682,19.4149,94700.0
2006-06-21 10:30:00,33.25,33.28,33.15,33.2,156300.0,19.4149,19.4324,19.3565,19.3857,156300.0
2006-06-21 10:40:00,33.21,33.23,33.16,33.2,74500.0,19.3915,19.4032,19.3623,19.3857,74500.0
2006-06-21 10:50:00,33.2,33.21,33.13,33.19,244500.0,19.3857,19.3915,19.3448,19.3798,244500.0
2006-06-21 11:00:00,33.19,33.25,33.18,33.25,115800.0,19.3798,19.4149,19.374,19.4149,115800.0
2006-06-21 11:10:00,33.24,33.26,33.2,33.23,43400.0,19.409,19.4207,19.3857,19.4032,43400.0
2006-06-21 11:20:00,33.23,33.28,33.2,33.28,97500.0,19.4032,19.4324,19.3857,19.4324,97500.0
2006-06-21 11:30:00,33.28,33.3,33.27,33.29,148200.0,19.4324,19.4441,19.4265,19.4382,148200.0
2006-06-21 11:40:00,33.29,33.47,33.29,33.41,182400.0,19.4382,19.5433,19.4382,19.5083,182400.0
2006-06-21 11:50:00,33.41,33.45,33.39,33.42,113900.0,19.5083,19.5317,19.4966,19.5141,113900.0
2006-06-21 12:00:00,33.42,33.45,33.4,33.42,167900.0,19.5141,19.5317,19.5025,19.5141,167900.0
2006-06-21 12:10:00,33.43,33.43,33.37,33.4,72300.0,19.52,19.52,19.4849,19.5025,72300.0
2006-06-21 12:20:00,33.42,33.43,33.36,33.4,65200.0,19.5141,19.52,19.4791,19.5025,65200.0
2006-06-21 12:30:00,33.4,33.43,33.39,33.39,33100.0,19.5025,19.52,19.4966,19.4966,33100.0
2006-06-21 12:40:00,33.4,33.42,33.37,33.4,39600.0,19.5025,19.5141,19.4849,19.5025,39600.0
2006-06-21 12:50:00,33.41,33.41,33.36,33.36,24300.0,19.5083,19.5083,19.4791,19.4791,24300.0
2006-06-21 13:00:00,33.36,33.41,33.35,33.39,57700.0,19.4791,19.5083,19.4733,19.4966,57700.0
2006-06-21 13:10:00,33.38,33.45,33.38,33.45,124600.0,19.4908,19.5317,19.4908,19.5317,124600.0
2006-06-21 13:20:00,33.45,33.47,33.4,33.44,88300.0,19.5317,19.5433,19.5025,19.5258,88300.0
2006-06-21 13:30:00,33.44,33.49,33.41,33.46,100900.0,19.5258,19.555,19.5083,19.5375,100900.0
2006-06-21 13:40:00,33.46,33.47,33.43,33.45,47100.0,19.5375,19.5433,19.52,19.5317,47100.0
2006-06-21 13:50:00,33.44,33.46,33.4,33.43,99600.0,19.5258,19.5375,19.5025,19.52,99600.0
2006-06-21 14:00:00,33.45,33.46,33.43,33.46,50000.0,19.5317,19.5375,19.52,19.5375,50000.0
2006-06-21 14:10:00,33.45,33.52,33.43,33.51,107900.0,19.5317,19.5725,19.52,19.5667,107900.0
2006-06-21 14:20:00,33.51,33.54,33.48,33.49,54300.0,19.5667,19.5842,19.5492,19.555,54300.0
2006-06-21 14:30:00,33.49,33.5,33.45,33.48,60100.0,19.555,19.5608,19.5317,19.5492,60100.0
2006-06-21 14:40:00,33.47,33.51,33.43,33.43,51100.0,19.5433,19.5667,19.52,19.52,51100.0
2006-06-21 14:50:00,33.43,33.49,33.4,33.43,91100.0,19.52,19.555,19.5025,19.52,91100.0
2006-06-21 15:00:00,33.44,33.44,33.34,33.42,103200.0,19.5258,19.5258,19.4674,19.5141,103200.0
2006-06-21 15:10:00,33.4,33.5,33.4,33.47,305400.0,19.5025,19.5608,19.5025,19.5433,305400.0
2006-06-21 15:20:00,33.47,33.5,33.46,33.48,84700.0,19.5433,19.5608,19.5375,19.5492,84700.0
2006-06-21 15:30:00,33.48,33.52,33.45,33.45,170400.0,19.5492,19.5725,19.5317,19.5317,170400.0
2006-06-21 15:40:00,33.45,33.48,33.42,33.44,347600.0,19.5317,19.5492,19.5141,19.5258,347600.0
2006-06-21 15:50:00,33.44,33.48,33.39,33.39,517300.0,19.5258,19.5492,19.4966,19.4966,517300.0
2006-06-22 09:30:00,33.2,33.4,33.1,33.12,166600.0,19.3857,19.5025,19.3273,19.339,166600.0
2006-06-22 09:40:00,33.13,33.2,33.12,33.14,109600.0,19.3448,19.3857,19.339,19.3506,109600.0
2006-06-22 09:50:00,33.13,33.16,33.11,33.14,122700.0,19.3448,19.3623,19.3331,19.3506,122700.0
2006-06-22 10:00:00,33.14,33.16,33.04,33.09,122600.0,19.3506,19.3623,19.2923,19.3214,122600.0
2006-06-22 10:10:00,33.09,33.1,33.01,33.03,132900.0,19.3214,19.3273,19.2747,19.2864,132900.0
2006-06-22 10:20:00,33.04,33.08,32.9,32.91,144200.0,19.2923,19.3156,19.2105,19.2163,144200.0
2006-06-22 10:30:00,32.92,32.96,32.9,32.94,84500.0,19.2222,19.2455,19.2105,19.2339,84500.0
2006-06-22 10:40:00,32.95,32.96,32.91,32.91,75100.0,19.2397,19.2455,19.2163,19.2163,75100.0
2006-06-22 10:50:00,32.91,32.94,32.91,32.92,101600.0,19.2163,19.2339,19.2163,19.2222,101600.0
2006-06-22 11:00:00,32.91,32.94,32.9,32.92,105500.0,19.2163,19.2339,19.2105,19.2222,105500.0
2006-06-22 11:10:00,32.91,32.98,32.9,32.97,109200.0,19.2163,19.2572,19.2105,19.2514,109200.0
2006-06-22 11:20:00,32.98,33.03,32.96,33.02,134800.0,19.2572,19.2864,19.2455,19.2806,134800.0
2006-06-22 11:30:00,33.02,33.07,32.99,33.0,79300.0,19.2806,19.3098,19.2631,19.2689,79300.0
2006-06-22 11:40:00,33.0,33.04,32.96,32.96,63000.0,19.2689,19.2923,19.2455,19.2455,63000.0
2006-06-22 11:50:00,32.96,32.97,32.9,32.9,65600.0,19.2455,19.2514,19.2105,19.2105,65600.0
2006-06-22 12:00:00,32.91,32.91,32.89,32.91,42600.0,19.2163,19.2163,19.2047,19.2163,42600.0
2006-06-22 12:10:00,32.9,32.91,32.85,32.85,58600.0,19.2105,19.2163,19.1813,19.1813,58600.0
2006-06-22 12:20:00,32.85,32.85,32.79,32.8,46200.0,19.1813,19.1813,19.1463,19.1521,46200.0
2006-06-22 12:30:00,32.8,32.83,32.77,32.82,67800.0,19.1521,19.1696,19.1346,19.1638,67800.0
2006-06-22 12:40:00,32.82,32.83,32.77,32.81,64900.0,19.1638,19.1696,19.1346,19.158,64900.0
2006-06-22 12:50:00,32.8,32.85,32.8,32.85,45200.0,19.1521,19.1813,19.1521,19.1813,45200.0
2006-06-22 13:00:00,32.84,32.84,32.79,32.79,69700.0,19.1755,19.1755,19.1463,19.1463,69700.0
2006-06-22 13:10:00,32.8,32.8,32.76,32.78,50500.0,19.1521,19.1521,19.1288,19.1404,50500.0
2006-06-22 13:20:00,32.77,32.78,32.74,32.75,61400.0,19.1346,19.1404,19.1171,19.1229,61400.0
2006-06-22 13:30:00,32.75,32.76,32.69,32.74,74800.0,19.1229,19.1288,19.0879,19.1171,74800.0
2006-06-22 13:40:00,32.74,32.75,32.63,32.66,96100.0,19.1171,19.1229,19.0528,19.0704,96100.0
2006-06-22 13:50:00,32.66,32.7,32.62,32.67,95200.0,19.0704,19.0937,19.047,19.0762,95200.0
2006-06-22 14:00:00,32.67,32.68,32.54,32.55,95200.0,19.0762,19.082,19.0003,19.0061,95200.0
2006-06-22 14:10:00,32.55,32.55,32.48,32.49,172900.0,19.0061,19.0061,18.9653,18.9711,172900.0
2006-06-22 14:20:00,32.5,32.61,32.5,32.58,112400.0,18.9769,19.0412,18.9769,19.0237,112400.0
2006-06-22 14:30:00,32.58,32.59,32.54,32.56,160000.0,19.0237,19.0295,19.0003,19.012,160000.0
2006-06-22 14:40:00,32.56,32.57,32.49,32.52,126000.0,19.012,19.0178,18.9711,18.9886,126000.0
2006-06-22 14:50:00,32.53,32.82,32.5,32.58,146500.0,18.9945,19.1638,18.9769,19.0237,146500.0
2006-06-22 15:00:00,32.58,32.61,32.56,32.61,177000.0,19.0237,19.0412,19.012,19.0412,177000.0
2006-06-22 15:10:00,32.61,32.67,32.56,32.56,190900.0,19.0412,19.0762,19.012,19.012,190900.0
2006-06-22 15:20:00,32.56,32.58,32.53,32.57,179600.0,19.012,19.0237,18.9945,19.0178,179600.0
2006-06-22 15:30:00,32.58,32.62,32.56,32.56,268800.0,19.0237,19.047,19.012,19.012,268800.0
2006-06-22 15:40:00,32.56,32.57,32.51,32.52,287400.0,19.012,19.0178,18.9828,18.9886,287400.0
2006-06-22 15:50:00,32.52,32.58,32.51,32.56,798000.0,18.9886,19.0237,18.9828,19.012,798000.0
2006-06-23 09:30:00,32.55,32.7,32.5,32.57,261400.0,19.0061,19.0937,18.9769,19.0178,261400.0
2006-06-23 09:40:00,32.54,32.68,32.53,32.63,232000.0,19.0003,19.082,18.9945,19.0528,232000.0
2006-06-23 09:50:00,32.62,32.77,32.61,32.76,139700.0,19.047,19.1346,19.0412,19.1288,139700.0
2006-06-23 10:00:00,32.76,32.76,32.58,32.59,228000.0,19.1288,19.1288,19.0237,19.0295,228000.0
2006-06-23 10:10:00,32.6,32.77,32.59,32.76,87900.0,19.0353,19.1346,19.0295,19.1288,87900.0
2006-06-23 10:20:00,32.78,32.88,32.76,32.83,157600.0,19.1404,19.1988,19.1288,19.1696,157600.0
2006-06-23 10:30:00,32.83,32.85,32.8,32.83,115200.0,19.1696,19.1813,19.1521,19.1696,115200.0
2006-06-23 10:40:00,32.83,32.89,32.82,32.88,181400.0,19.1696,19.2047,19.1638,19.1988,181400.0
2006-06-23 10:50:00,32.89,32.92,32.85,32.89,55900.0,19.2047,19.2222,19.1813,19.2047,55900.0
2006-06-23 11:00:00,32.9,32.9,32.79,32.84,57200.0,19.2105,19.2105,19.1463,19.1755,57200.0
2006-06-23 11:10:00,32.84,32.84,32.76,32.78,30100.0,19.1755,19.1755,19.1288,19.1404,30100.0
2006-06-23 11:20:00,32.78,32.85,32.77,32.8,32400.0,19.1404,19.1813,19.1346,19.1521,32400.0
2006-06-23 11:30:00,32.8,32.82,32.74,32.76,29100.0,19.1521,19.1638,19.1171,19.1288,29100.0
2006-06-23 11:40:00,32.75,32.79,32.75,32.77,17600.0,19.1229,19.1463,19.1229,19.1346,17600.0
2006-06-23 11:50:00,32.76,32.77,32.73,32.74,27700.0,19.1288,19.1346,19.1112,19.1171,27700.0
2006-06-23 12:00:00,32.74,32.78,32.73,32.77,28000.0,19.1171,19.1404,19.1112,19.1346,28000.0
2006-06-23 12:10:00,32.77,32.88,32.77,32.88,39600.0,19.1346,19.1988,19.1346,19.1988,39600.0
2006-06-23 12:20:00,32.87,33.01,32.83,32.96,131600.0,19.193,19.2747,19.1696,19.2455,131600.0
2006-06-23 12:30:00,32.93,32.96,32.88,32.96,57100.0,19.228,19.2455,19.1988,19.2455,57100.0
2006-06-23 12:40:00,32.94,32.94,32.84,32.86,44000.0,19.2339,19.2339,19.1755,19.1871,44000.0
2006-06-23 12:50:00,32.85,32.92,32.78,32.81,59700.0,19.1813,19.2222,19.1404,19.158,59700.0
2006-06-23 13:00:00,32.8,32.86,32.78,32.84,31100.0,19.1521,19.1871,19.1404,19.1755,31100.0
2006-06-23 13:10:00,32.84,32.85,32.79,32.79,29800.0,19.1755,19.1813,19.1463,19.1463,29800.0
2006-06-23 13:20:00,32.8,32.82,32.79,32.81,26900.0,19.1521,19.1638,19.1463,19.158,26900.0
2006-06-23 13:30:00,32.82,32.87,32.82,32.86,153300.0,19.1638,19.193,19.1638,19.1871,153300.0
2006-06-23 13:40:00,32.87,32.93,32.84,32.85,94200.0,19.193,19.228,19.1755,19.1813,94200.0
2006-06-23 13:50:00,32.84,32.85,32.74,32.76,38700.0,19.1755,19.1813,19.1171,19.1288,38700.0
2006-06-23 14:00:00,32.74,32.75,32.65,32.7,59900.0,19.1171,19.1229,19.0645,19.0937,59900.0
2006-06-23 14:10:00,32.69,32.7,32.65,32.66,40700.0,19.0879,19.0937,19.0645,19.0704,40700.0
2006-06-23 14:20:00,32.65,32.65,32.63,32.63,36500.0,19.0645,19.0645,19.0528,19.0528,36500.0
2006-06-23 14:30:00,32.64,32.65,32.61,32.62,71100.0,19.0587,19.0645,19.0412,19.047,71100.0
2006-06-23 14:40:00,32.62,32.62,32.55,32.56,123400.0,19.047,19.047,19.0061,19.012,123400.0
2006-06-23 14:50:00,32.56,32.8,32.55,32.55,109500.0,19.012,19.1521,19.0061,19.0061,109500.0
2006-06-23 15:00:00,32.55,32.62,32.53,32.6,76800.0,19.0061,19.047,18.9945,19.0353,76800.0
2006-06-23 15:10:00,32.61,32.64,32.59,32.63,54000.0,19.0412,19.0587,19.0295,19.0528,54000.0
2006-06-23 15:20:00,32.64,32.69,32.62,32.68,56900.0,19.0587,19.0879,19.047,19.082,56900.0
2006-06-23 15:30:00,32.66,32.69,32.65,32.68,69700.0,19.0704,19.0879,19.0645,19.082,69700.0
2006-06-23 15:40:00,32.68,32.68,32.56,32.59,134000.0,19.082,19.082,19.012,19.0295,134000.0
2006-06-23 15:50:00,32.58,32.62,32.57,32.61,261700.0,19.0237,19.047,19.0178,19.0412,261700.0
2006-06-26 09:30:00,32.6,32.79,32.51,32.66,264500.0,19.0353,19.1463,18.9828,19.0704,264500.0
2006-06-26 09:40:00,32.66,32.71,32.65,32.66,174700.0,19.0704,19.0996,19.0645,19.0704,174700.0
2006-06-26 09:50:00,32.66,32.66,32.59,32.65,128700.0,19.0704,19.0704,19.0295,19.0645,128700.0
2006-06-26 10:00:00,32.67,32.74,32.61,32.7,121700.0,19.0762,19.1171,19.0412,19.0937,121700.0
2006-06-26 10:10:00,32.71,32.72,32.6,32.6,59800.0,19.0996,19.1054,19.0353,19.0353,59800.0
2006-06-26 10:20:00,32.6,32.61,32.55,32.6,111800.0,19.0353,19.0412,19.0061,19.0353,111800.0
2006-06-26 10:30:00,32.58,32.6,32.55,32.57,48600.0,19.0237,19.0353,19.0061,19.0178,48600.0
2006-06-26 10:40:00,32.57,32.61,32.56,32.59,101300.0,19.0178,19.0412,19.012,19.0295,101300.0
2006-06-26 10:50:00,32.59,32.62,32.5,32.5,137200.0,19.0295,19.047,18.9769,18.9769,137200.0
2006-06-26 11:00:00,32.5,32.56,32.5,32.5,134600.0,18.9769,19.012,18.9769,18.9769,134600.0
2006-06-26 11:10:00,32.51,32.53,32.43,32.48,141500.0,18.9828,18.9945,18.9361,18.9653,141500.0
2006-06-26 11:20:00,32.49,32.55,32.47,32.53,114700.0,18.9711,19.0061,18.9594,18.9945,114700.0
2006-06-26 11:30:00,32.52,32.53,32.49,32.52,77300.0,18.9886,18.9945,18.9711,18.9886,77300.0
2006-06-26 11:40:00,32.52,32.56,32.51,32.54,39600.0,18.9886,19.012,18.9828,19.0003,39600.0
2006-06-26 11:50:00,32.54,32.56,32.49,32.51,69500.0,19.0003,19.012,18.9711,18.9828,69500.0
2006-06-26 12:00:00,32.51,32.55,32.49,32.52,54700.0,18.9828,19.0061,18.9711,18.9886,54700.0
2006-06-26 12:10:00,32.52,32.52,32.48,32.5,55700.0,18.9886,18.9886,18.9653,18.9769,55700.0
2006-06-26 12:20:00,32.51,32.53,32.5,32.52,24900.0,18.9828,18.9945,18.9769,18.9886,24900.0
2006-06-26 12:30:00,32.52,32.58,32.51,32.56,31400.0,18.9886,19.0237,18.9828,19.012,31400.0
2006-06-26 12:40:00,32.57,32.58,32.53,32.54,54300.0,19.0178,19.0237,18.9945,19.0003,54300.0
2006-06-26 12:50:00,32.54,32.56,32.53,32.55,28800.0,19.0003,19.012,18.9945,19.0061,28800.0
2006-06-26 13:00:00,32.55,32.59,32.54,32.56,35900.0,19.0061,19.0295,19.0003,19.012,35900.0
2006-06-26 13:10:00,32.56,32.58,32.53,32.54,42800.0,19.012,19.0237,18.9945,19.0003,42800.0
2006-06-26 13:20:00,32.54,32.55,32.52,32.52,34100.0,19.0003,19.0061,18.9886,18.9886,34100.0
2006-06-26 13:30:00,32.52,32.54,32.5,32.53,36100.0,18.9886,19.0003,18.9769,18.9945,36100.0
2006-06-26 13:40:00,32.54,32.57,32.53,32.55,33700.0,19.0003,19.0178,18.9945,19.0061,33700.0
2006-06-26 13:50:00,32.56,32.56,32.54,32.56,20300.0,19.012,19.012,19.0003,19.012,20300.0
2006-06-26 14:00:00,32.55,32.57,32.54,32.55,38400.0,19.0061,19.0178,19.0003,19.0061,38400.0
2006-06-26 14:10:00,32.55,32.55,32.49,32.49,47500.0,19.0061,19.0061,18.9711,18.9711,47500.0
2006-06-26 14:20:00,32.5,32.52,32.49,32.51,44100.0,18.9769,18.9886,18.9711,18.9828,44100.0
2006-06-26 14:30:00,32.52,32.54,32.49,32.53,58400.0,18.9886,19.0003,18.9711,18.9945,58400.0
2006-06-26 14:40:00,32.52,32.64,32.52,32.63,109200.0,18.9886,19.0587,18.9886,19.0528,109200.0
2006-06-26 14:50:00,32.64,32.64,32.57,32.58,69400.0,19.0587,19.0587,19.0178,19.0237,69400.0
2006-06-26 15:00:00,32.58,32.6,32.51,32.6,66100.0,19.0237,19.0353,18.9828,19.0353,66100.0
2006-06-26 15:10:00,32.6,32.62,32.57,32.6,69100.0,19.0353,19.047,19.0178,19.0353,69100.0
2006-06-26 15:20:00,32.6,32.62,32.58,32.6,62200.0,19.0353,19.047,19.0237,19.0353,62200.0
2006-06-26 15:30:00,32.58,32.78,32.57,32.74,338500.0,19.0237,19.1404,19.0178,19.1171,338500.0
2006-06-26 15:40:00,32.75,32.8,32.69,32.7,180700.0,19.1229,19.1521,19.0879,19.0937,180700.0
2006-06-26 15:50:00,32.7,32.75,32.67,32.7,305400.0,19.0937,19.1229,19.0762,19.0937,305400.0
2006-06-27 09:30:00,32.5,32.57,32.49,32.53,254300.0,18.9769,19.0178,18.9711,18.9945,254300.0
2006-06-27 09:40:00,32.53,32.78,32.52,32.64,229400.0,18.9945,19.1404,18.9886,19.0587,229400.0
2006-06-27 09:50:00,32.64,32.79,32.63,32.79,304600.0,19.0587,19.1463,19.0528,19.1463,304600.0
2006-06-27 10:00:00,32.78,32.79,32.7,32.74,257500.0,19.1404,19.1463,19.0937,19.1171,257500.0
2006-06-27 10:10:00,32.75,32.76,32.69,32.71,122600.0,19.1229,19.1288,19.0879,19.0996,122600.0
2006-06-27 10:20:00,32.7,32.75,32.7,32.71,65200.0,19.0937,19.1229,19.0937,19.0996,65200.0
2006-06-27 10:30:00,32.71,32.73,32.67,32.69,54600.0,19.0996,19.1112,19.0762,19.0879,54600.0
2006-06-27 10:40:00,32.7,32.71,32.67,32.67,97300.0,19.0937,19.0996,19.0762,19.0762,97300.0
2006-06-27 10:50:00,32.68,32.68,32.59,32.63,73200.0,19.082,19.082,19.0295,19.0528,73200.0
2006-06-27 11:00:00,32.64,32.67,32.63,32.66,117900.0,19.0587,19.0762,19.0528,19.0704,117900.0
2006-06-27 11:10:00,32.66,32.66,32.58,32.59,135400.0,19.0704,19.0704,19.0237,19.0295,135400.0
2006-06-27 11:20:00,32.59,32.65,32.59,32.64,66500.0,19.0295,19.0645,19.0295,19.0587,66500.0
2006-06-27 11:30:00,32.62,32.63,32.59,32.61,88600.0,19.047,19.0528,19.0295,19.0412,88600.0
2006-06-27 11:40:00,32.61,32.63,32.59,32.6,122900.0,19.0412,19.0528,19.0295,19.0353,122900.0
2006-06-27 11:50:00,32.6,32.61,32.59,32.6,97500.0,19.0353,19.0412,19.0295,19.0353,97500.0
2006-06-27 12:00:00,32.59,32.66,32.59,32.6,51600.0,19.0295,19.0704,19.0295,19.0353,51600.0
2006-06-27 12:10:00,32.6,32.66,32.56,32.66,126900.0,19.0353,19.0704,19.012,19.0704,126900.0
2006-06-27 12:20:00,32.65,32.66,32.62,32.66,44000.0,19.0645,19.0704,19.047,19.0704,44000.0
2006-06-27 12:30:00,32.64,32.66,32.6,32.63,65700.0,19.0587,19.0704,19.0353,19.0528,65700.0
2006-06-27 12:40:00,32.63,32.71,32.62,32.69,108000.0,19.0528,19.0996,19.047,19.0879,108000.0
2006-06-27 12:50:00,32.69,32.7,32.66,32.69,30800.0,19.0879,19.0937,19.0704,19.0879,30800.0
2006-06-27 13:00:00,32.69,32.7,32.65,32.68,97600.0,19.0879,19.0937,19.0645,19.082,97600.0
2006-06-27 13:10:00,32.69,32.71,32.67,32.7,34300.0,19.0879,19.0996,19.0762,19.0937,34300.0
2006-06-27 13:20:00,32.69,32.71,32.66,32.66,24200.0,19.0879,19.0996,19.0704,19.0704,24200.0
2006-06-27 13:30:00,32.65,32.7,32.64,32.7,43200.0,19.0645,19.0937,19.0587,19.0937,43200.0
2006-06-27 13:40:00,32.71,32.72,32.68,32.72,52700.0,19.0996,19.1054,19.082,19.1054,52700.0
2006-06-27 13:50:00,32.72,32.72,32.68,32.69,28800.0,19.1054,19.1054,19.082,19.0879,28800.0
2006-06-27 14:00:00,32.69,32.72,32.68,32.7,96000.0,19.0879,19.1054,19.082,19.0937,96000.0
2006-06-27 14:10:00,32.7,32.7,32.61,32.61,110200.0,19.0937,19.0937,19.0412,19.0412,110200.0
2006-06-27 14:20:00,32.6,32.61,32.55,32.6,101600.0,19.0353,19.0412,19.0061,19.0353,101600.0
2006-06-27 14:30:00,32.59,32.64,32.57,32.59,262300.0,19.0295,19.0587,19.0178,19.0295,262300.0
2006-06-27 14:40:00,32.58,32.59,32.52,32.54,86500.0,19.0237,19.0295,18.9886,19.0003,86500.0
2006-06-27 14:50:00,32.55,32.63,32.53,32.62,114400.0,19.0061,19.0528,18.9945,19.047,114400.0
2006-06-27 15:00:00,32.62,32.68,32.61,32.66,46900.0,19.047,19.082,19.0412,19.0704,46900.0
2006-06-27 15:10:00,32.64,32.66,32.59,32.64,85900.0,19.0587,19.0704,19.0295,19.0587,85900.0
2006-06-27 15:20:00,32.64,32.64,32.59,32.61,81800.0,19.0587,19.0587,19.0295,19.0412,81800.0
2006-06-27 15:30:00,32.61,32.64,32.6,32.62,93800.0,19.0412,19.0587,19.0353,19.047,93800.0
2006-06-27 15:40:00,32.62,32.62,32.51,32.53,211300.0,19.047,19.047,18.9828,18.9945,211300.0
2006-06-27 15:50:00,32.52,32.53,32.49,32.5,265800.0,18.9886,18.9945,18.9711,18.9769,265800.0
2006-06-28 09:30:00,32.5,32.59,32.36,32.37,269800.0,18.9769,19.0295,18.8952,18.901,269800.0
2006-06-28 09:40:00,32.37,32.43,32.33,32.37,353100.0,18.901,18.9361,18.8777,18.901,353100.0
2006-06-28 09:50:00,32.39,32.41,32.34,32.34,272200.0,18.9127,18.9244,18.8835,18.8835,272200.0
2006-06-28 10:00:00,32.34,32.39,32.24,32.26,202400.0,18.8835,18.9127,18.8251,18.8368,202400.0
2006-06-28 10:10:00,32.25,32.3,32.23,32.24,188300.0,18.831,18.8602,18.8193,18.8251,188300.0
2006-06-28 10:20:00,32.24,32.27,32.15,32.18,203500.0,18.8251,18.8426,18.7726,18.7901,203500.0
2006-06-28 10:30:00,32.18,32.23,32.17,32.21,143800.0,18.7901,18.8193,18.7843,18.8076,143800.0
2006-06-28 10:40:00,32.22,32.22,32.15,32.16,117500.0,18.8134,18.8134,18.7726,18.7784,117500.0
2006-06-28 10:50:00,32.15,32.18,32.13,32.16,90400.0,18.7726,18.7901,18.7609,18.7784,90400.0
2006-06-28 11:00:00,32.16,32.18,32.12,32.15,128700.0,18.7784,18.7901,18.7551,18.7726,128700.0
2006-06-28 11:10:00,32.15,32.15,32.05,32.07,137700.0,18.7726,18.7726,18.7142,18.7259,137700.0
2006-06-28 11:20:00,32.07,32.07,31.99,32.01,140800.0,18.7259,18.7259,18.6791,18.6908,140800.0
2006-06-28 11:30:00,32.01,32.01,31.91,32.0,189200.0,18.6908,18.6908,18.6324,18.685,189200.0
2006-06-28 11:40:00,31.99,32.02,31.96,32.0,118600.0,18.6791,18.6967,18.6616,18.685,118600.0
2006-06-28 11:50:00,32.0,32.15,31.99,32.15,193400.0,18.685,18.7726,18.6791,18.7726,193400.0
2006-06-28 12:00:00,32.14,32.17,32.14,32.15,76200.0,18.7667,18.7843,18.7667,18.7726,76200.0
2006-06-28 12:10:00,32.14,32.17,32.1,32.14,82400.0,18.7667,18.7843,18.7434,18.7667,82400.0
2006-06-28 12:20:00,32.14,32.15,32.12,32.14,95500.0,18.7667,18.7726,18.7551,18.7667,95500.0
2006-06-28 12:30:00,32.14,32.14,32.07,32.11,106600.0,18.7667,18.7667,18.7259,18.7492,106600.0
2006-06-28 12:40:00,32.11,32.12,32.05,32.06,66000.0,18.7492,18.7551,18.7142,18.72,66000.0
2006-06-28 12:50:00,32.06,32.11,32.03,32.05,82600.0,18.72,18.7492,18.7025,18.7142,82600.0
2006-06-28 13:00:00,32.05,32.05,31.98,32.04,164200.0,18.7142,18.7142,18.6733,18.7083,164200.0
2006-06-28 13:10:00,32.05,32.06,32.04,32.06,35300.0,18.7142,18.72,18.7083,18.72,35300.0
2006-06-28 13:20:00,32.06,32.1,32.02,32.02,85200.0,18.72,18.7434,18.6967,18.6967,85200.0
2006-06-28 13:30:00,32.03,32.05,32.01,32.03,110400.0,18.7025,18.7142,18.6908,18.7025,110400.0
2006-06-28 13:40:00,32.04,32.05,32.0,32.0,97600.0,18.7083,18.7142,18.685,18.685,97600.0
2006-06-28 13:50:00,32.01,32.03,31.98,31.98,220100.0,18.6908,18.7025,18.6733,18.6733,220100.0
2006-06-28 14:00:00,31.99,32.0,31.96,31.96,105900.0,18.6791,18.685,18.6616,18.6616,105900.0
2006-06-28 14:10:00,31.97,31.97,31.92,31.95,211600.0,18.6675,18.6675,18.6383,18.6558,211600.0
2006-06-28 14:20:00,31.94,31.96,31.91,31.96,179300.0,18.65,18.6616,18.6324,18.6616,179300.0
2006-06-28 14:30:00,31.96,32.05,31.95,32.0,173100.0,18.6616,18.7142,18.6558,18.685,173100.0
2006-06-28 14:40:00,32.0,32.05,31.98,32.02,157300.0,18.685,18.7142,18.6733,18.6967,157300.0
2006-06-28 14:50:00,32.03,32.06,31.97,32.04,212500.0,18.7025,18.72,18.6675,18.7083,212500.0
2006-06-28 15:00:00,32.04,32.07,32.0,32.01,98700.0,18.7083,18.7259,18.685,18.6908,98700.0
2006-06-28 15:10:00,32.01,32.08,32.0,32.0,195400.0,18.6908,18.7317,18.685,18.685,195400.0
2006-06-28 15:20:00,32.01,32.01,31.95,31.96,143000.0,18.6908,18.6908,18.6558,18.6616,143000.0
2006-06-28 15:30:00,31.95,32.01,31.94,32.0,231100.0,18.6558,18.6908,18.65,18.685,231100.0
2006-06-28 15:40:00,32.0,32.03,31.98,32.0,348500.0,18.685,18.7025,18.6733,18.685,348500.0
2006-06-28 15:50:00,31.99,32.01,31.93,31.96,499300.0,18.6791,18.6908,18.6441,18.6616,499300.0
2006-06-29 09:30:00,32.4,32.65,32.4,32.6,564900.0,18.9186,19.0645,18.9186,19.0353,564900.0
2006-06-29 09:40:00,32.61,32.8,32.56,32.79,368000.0,19.0412,19.1521,19.012,19.1463,368000.0
2006-06-29 09:50:00,32.79,32.93,32.76,32.84,425600.0,19.1463,19.228,19.1288,19.1755,425600.0
2006-06-29 10:00:00,32.85,32.92,32.76,32.87,239600.0,19.1813,19.2222,19.1288,19.193,239600.0
2006-06-29 10:10:00,32.87,32.88,32.77,32.77,132800.0,19.193,19.1988,19.1346,19.1346,132800.0
2006-06-29 10:20:00,32.77,32.8,32.7,32.74,407100.0,19.1346,19.1521,19.0937,19.1171,407100.0
2006-06-29 10:30:00,32.74,32.77,32.71,32.74,120000.0,19.1171,19.1346,19.0996,19.1171,120000.0
2006-06-29 10:40:00,32.74,32.84,32.68,32.82,177700.0,19.1171,19.1755,19.082,19.1638,177700.0
2006-06-29 10:50:00,32.83,32.85,32.75,32.85,153700.0,19.1696,19.1813,19.1229,19.1813,153700.0
2006-06-29 11:00:00,32.85,32.96,32.83,32.94,210600.0,19.1813,19.2455,19.1696,19.2339,210600.0
2006-06-29 11:10:00,32.93,32.97,32.87,32.89,173500.0,19.228,19.2514,19.193,19.2047,173500.0
2006-06-29 11:20:00,32.87,32.9,32.86,32.9,80600.0,19.193,19.2105,19.1871,19.2105,80600.0
2006-06-29 11:30:00,32.89,32.9,32.82,32.87,137200.0,19.2047,19.2105,19.1638,19.193,137200.0
2006-06-29 11:40:00,32.88,32.89,32.86,32.87,68500.0,19.1988,19.2047,19.1871,19.193,68500.0
2006-06-29 11:50:00,32.87,32.88,32.83,32.85,71400.0,19.193,19.1988,19.1696,19.1813,71400.0
2006-06-29 12:00:00,32.84,32.87,32.81,32.84,70000.0,19.1755,19.193,19.158,19.1755,70000.0
2006-06-29 12:10:00,32.84,32.89,32.81,32.86,104600.0,19.1755,19.2047,19.158,19.1871,104600.0
2006-06-29 12:20:00,32.86,32.88,32.85,32.86,83200.0,19.1871,19.1988,19.1813,19.1871,83200.0
2006-06-29 12:30:00,32.85,32.88,32.84,32.88,65600.0,19.1813,19.1988,19.1755,19.1988,65600.0
2006-06-29 12:40:00,32.87,32.92,32.87,32.89,77200.0,19.193,19.2222,19.193,19.2047,77200.0
2006-06-29 12:50:00,32.89,32.92,32.88,32.9,191100.0,19.2047,19.2222,19.1988,19.2105,191100.0
2006-06-29 13:00:00,32.89,32.94,32.88,32.93,85700.0,19.2047,19.2339,19.1988,19.228,85700.0
2006-06-29 13:10:00,32.94,33.02,32.93,32.98,172600.0,19.2339,19.2806,19.228,19.2572,172600.0
2006-06-29 13:20:00,32.97,33.01,32.97,33.01,83800.0,19.2514,19.2747,19.2514,19.2747,83800.0
2006-06-29 13:30:00,33.0,33.03,32.99,32.99,112700.0,19.2689,19.2864,19.2631,19.2631,112700.0
2006-06-29 13:40:00,33.0,33.04,32.87,33.03,136300.0,19.2689,19.2923,19.193,19.2864,136300.0
2006-06-29 13:50:00,33.03,33.04,33.0,33.02,73300.0,19.2864,19.2923,19.2689,19.2806,73300.0
2006-06-29 14:00:00,33.01,33.2,33.0,33.2,212100.0,19.2747,19.3857,19.2689,19.3857,212100.0
2006-06-29 14:10:00,33.21,33.29,33.06,33.27,350900.0,19.3915,19.4382,19.3039,19.4265,350900.0
2006-06-29 14:20:00,33.27,33.5,33.18,33.18,420500.0,19.4265,19.5608,19.374,19.374,420500.0
2006-06-29 14:30:00,33.18,33.25,33.13,33.21,240400.0,19.374,19.4149,19.3448,19.3915,240400.0
2006-06-29 14:40:00,33.21,33.3,33.15,33.27,243600.0,19.3915,19.4441,19.3565,19.4265,243600.0
2006-06-29 14:50:00,33.27,33.36,33.26,33.26,149900.0,19.4265,19.4791,19.4207,19.4207,149900.0
2006-06-29 15:00:00,33.26,33.34,33.24,33.34,132800.0,19.4207,19.4674,19.409,19.4674,132800.0
2006-06-29 15:10:00,33.34,33.44,33.32,33.43,274300.0,19.4674,19.5258,19.4557,19.52,274300.0
2006-06-29 15:20:00,33.43,33.51,33.42,33.49,196400.0,19.52,19.5667,19.5141,19.555,196400.0
2006-06-29 15:30:00,33.5,33.5,33.36,33.37,270000.0,19.5608,19.5608,19.4791,19.4849,270000.0
2006-06-29 15:40:00,33.36,33.6,33.36,33.58,396600.0,19.4791,19.6192,19.4791,19.6076,396600.0
2006-06-29 15:50:00,33.58,33.69,33.54,33.56,727600.0,19.6076,19.6718,19.5842,19.5959,727600.0
2006-06-30 09:30:00,33.81,34.6,33.68,33.79,466500.0,19.7419,20.2031,19.666,19.7302,466500.0
2006-06-30 09:40:00,33.79,33.9,33.79,33.86,233100.0,19.7302,19.7944,19.7302,19.7711,233100.0
2006-06-30 09:50:00,33.85,33.9,33.78,33.82,223100.0,19.7652,19.7944,19.7243,19.7477,223100.0
2006-06-30 10:00:00,33.81,33.82,33.7,33.77,139200.0,19.7419,19.7477,19.6776,19.7185,139200.0
2006-06-30 10:10:00,33.76,33.8,33.74,33.75,151700.0,19.7127,19.736,19.701,19.7068,151700.0
2006-06-30 10:20:00,33.76,33.79,33.73,33.78,147900.0,19.7127,19.7302,19.6951,19.7243,147900.0
2006-06-30 10:30:00,33.78,33.78,33.69,33.76,127600.0,19.7243,19.7243,19.6718,19.7127,127600.0
2006-06-30 10:40:00,33.76,33.77,33.7,33.72,126700.0,19.7127,19.7185,19.6776,19.6893,126700.0
2006-06-30 10:50:00,33.71,33.79,33.7,33.79,144000.0,19.6835,19.7302,19.6776,19.7302,144000.0
2006-06-30 11:00:00,33.79,33.8,33.7,33.71,149800.0,19.7302,19.736,19.6776,19.6835,149800.0
2006-06-30 11:10:00,33.71,33.72,33.68,33.68,91900.0,19.6835,19.6893,19.666,19.666,91900.0
2006-06-30 11:20:00,33.68,33.79,33.67,33.74,137200.0,19.666,19.7302,19.6601,19.701,137200.0
2006-06-30 11:30:00,33.74,33.75,33.68,33.7,77900.0,19.701,19.7068,19.666,19.6776,77900.0
2006-06-30 11:40:00,33.7,33.7,33.68,33.69,56000.0,19.6776,19.6776,19.666,19.6718,56000.0
2006-06-30 11:50:00,33.7,33.76,33.68,33.76,143800.0,19.6776,19.7127,19.666,19.7127,143800.0
2006-06-30 12:00:00,33.76,33.79,33.71,33.74,55900.0,19.7127,19.7302,19.6835,19.701,55900.0
2006-06-30 12:10:00,33.74,33.75,33.7,33.71,61200.0,19.701,19.7068,19.6776,19.6835,61200.0
2006-06-30 12:20:00,33.71,33.75,33.71,33.73,48800.0,19.6835,19.7068,19.6835,19.6951,48800.0
2006-06-30 12:30:00,33.74,33.74,33.7,33.7,54900.0,19.701,19.701,19.6776,19.6776,54900.0
2006-06-30 12:40:00,33.71,33.74,33.7,33.72,38200.0,19.6835,19.701,19.6776,19.6893,38200.0
2006-06-30 12:50:00,33.72,33.73,33.69,33.71,99000.0,19.6893,19.6951,19.6718,19.6835,99000.0
2006-06-30 13:00:00,33.71,33.72,33.7,33.72,64500.0,19.6835,19.6893,19.6776,19.6893,64500.0
2006-06-30 13:10:00,33.71,33.72,33.69,33.72,76500.0,19.6835,19.6893,19.6718,19.6893,76500.0
2006-06-30 13:20:00,33.71,33.72,33.7,33.72,44100.0,19.6835,19.6893,19.6776,19.6893,44100.0
2006-06-30 13:30:00,33.71,33.71,33.7,33.7,100800.0,19.6835,19.6835,19.6776,19.6776,100800.0
2006-06-30 13:40:00,33.7,33.73,33.66,33.71,96400.0,19.6776,19.6951,19.6543,19.6835,96400.0
2006-06-30 13:50:00,33.72,33.72,33.68,33.69,84300.0,19.6893,19.6893,19.666,19.6718,84300.0
2006-06-30 14:00:00,33.69,33.73,33.68,33.72,119100.0,19.6718,19.6951,19.666,19.6893,119100.0
2006-06-30 14:10:00,33.72,33.82,33.72,33.81,119300.0,19.6893,19.7477,19.6893,19.7419,119300.0
2006-06-30 14:20:00,33.81,33.89,33.79,33.89,172900.0,19.7419,19.7886,19.7302,19.7886,172900.0
2006-06-30 14:30:00,33.89,33.89,33.85,33.85,117900.0,19.7886,19.7886,19.7652,19.7652,117900.0
2006-06-30 14:40:00,33.85,33.86,33.84,33.85,64700.0,19.7652,19.7711,19.7594,19.7652,64700.0
2006-06-30 14:50:00,33.84,33.9,33.84,33.89,136900.0,19.7594,19.7944,19.7594,19.7886,136900.0
2006-06-30 15:00:00,33.88,33.89,33.85,33.87,137400.0,19.7827,19.7886,19.7652,19.7769,137400.0
2006-06-30 15:10:00,33.88,33.88,33.76,33.76,98200.0,19.7827,19.7827,19.7127,19.7127,98200.0
2006-06-30 15:20:00,33.77,33.77,33.68,33.69,126000.0,19.7185,19.7185,19.666,19.6718,126000.0
2006-06-30 15:30:00,33.69,33.69,33.65,33.65,112100.0,19.6718,19.6718,19.6484,19.6484,112100.0
2006-06-30 15:40:00,33.65,33.69,33.63,33.66,158000.0,19.6484,19.6718,19.6368,19.6543,158000.0
2006-06-30 15:50:00,33.66,33.68,33.57,33.63,572000.0,19.6543,19.666,19.6017,19.6368,572000.0
2006-07-03 09:30:00,33.7,33.85,33.63,33.65,153000.0,19.6776,19.7652,19.6368,19.6484,153000.0
2006-07-03 09:40:00,33.65,33.79,33.65,33.74,101900.0,19.6484,19.7302,19.6484,19.701,101900.0
2006-07-03 09:50:00,33.75,33.76,33.68,33.74,77100.0,19.7068,19.7127,19.666,19.701,77100.0
2006-07-03 10:00:00,33.74,33.77,33.69,33.76,66500.0,19.701,19.7185,19.6718,19.7127,66500.0
2006-07-03 10:10:00,33.76,33.86,33.75,33.82,83000.0,19.7127,19.7711,19.7068,19.7477,83000.0
2006-07-03 10:20:00,33.82,33.82,33.7,33.7,76700.0,19.7477,19.7477,19.6776,19.6776,76700.0
2006-07-03 10:30:00,33.7,33.7,33.62,33.62,56800.0,19.6776,19.6776,19.6309,19.6309,56800.0
2006-07-03 10:40:00,33.62,33.62,33.57,33.59,49800.0,19.6309,19.6309,19.6017,19.6134,49800.0
2006-07-03 10:50:00,33.59,33.66,33.59,33.66,57200.0,19.6134,19.6543,19.6134,19.6543,57200.0
2006-07-03 11:00:00,33.65,33.72,33.65,33.68,75200.0,19.6484,19.6893,19.6484,19.666,75200.0
2006-07-03 11:10:00,33.67,33.68,33.62,33.64,43000.0,19.6601,19.666,19.6309,19.6426,43000.0
2006-07-03 11:20:00,33.63,33.66,33.62,33.65,33500.0,19.6368,19.6543,19.6309,19.6484,33500.0
2006-07-03 11:30:00,33.66,33.68,33.64,33.68,44100.0,19.6543,19.666,19.6426,19.666,44100.0
2006-07-03 11:40:00,33.67,33.76,33.66,33.75,59100.0,19.6601,19.7127,19.6543,19.7068,59100.0
2006-07-03 11:50:00,33.75,33.8,33.75,33.77,60400.0,19.7068,19.736,19.7068,19.7185,60400.0
2006-07-03 12:00:00,33.78,33.81,33.72,33.8,49100.0,19.7243,19.7419,19.6893,19.736,49100.0
2006-07-03 12:10:00,33.79,33.8,33.78,33.79,53500.0,19.7302,19.736,19.7243,19.7302,53500.0
2006-07-03 12:20:00,33.79,33.79,33.77,33.78,50200.0,19.7302,19.7302,19.7185,19.7243,50200.0
2006-07-03 12:30:00,33.78,33.8,33.78,33.79,57000.0,19.7243,19.736,19.7243,19.7302,57000.0
2006-07-03 12:40:00,33.78,33.88,33.78,33.88,113800.0,19.7243,19.7827,19.7243,19.7827,113800.0
2006-07-03 12:50:00,33.89,34.0,33.79,33.98,223300.0,19.7886,19.8528,19.7302,19.8411,223300.0
2006-07-03 13:00:00,33.99,33.99,33.97,33.97,91800.0,19.847,19.847,19.8353,19.8353,91800.0
2006-07-03 13:10:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 13:20:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 13:30:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 13:40:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 13:50:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 14:00:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 14:10:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 14:20:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 14:30:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 14:40:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 14:50:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 15:00:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 15:10:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 15:20:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 15:30:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 15:40:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 15:50:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-05 09:30:00,33.45,33.53,33.3,33.53,310000.0,19.5317,19.5784,19.4441,19.5784,310000.0
2006-07-05 09:40:00,33.52,33.53,33.4,33.46,147600.0,19.5725,19.5784,19.5025,19.5375,147600.0
2006-07-05 09:50:00,33.46,33.53,33.44,33.53,102500.0,19.5375,19.5784,19.5258,19.5784,102500.0
2006-07-05 10:00:00,33.52,33.52,33.44,33.46,64500.0,19.5725,19.5725,19.5258,19.5375,64500.0
2006-07-05 10:10:00,33.46,33.52,33.45,33.51,49400.0,19.5375,19.5725,19.5317,19.5667,49400.0
2006-07-05 10:20:00,33.5,33.52,33.47,33.52,55100.0,19.5608,19.5725,19.5433,19.5725,55100.0
2006-07-05 10:30:00,33.52,33.59,33.48,33.56,89600.0,19.5725,19.6134,19.5492,19.5959,89600.0
2006-07-05 10:40:00,33.56,33.56,33.5,33.54,95200.0,19.5959,19.5959,19.5608,19.5842,95200.0
2006-07-05 10:50:00,33.54,33.57,33.48,33.5,66100.0,19.5842,19.6017,19.5492,19.5608,66100.0
2006-07-05 11:00:00,33.5,33.51,33.43,33.47,68300.0,19.5608,19.5667,19.52,19.5433,68300.0
2006-07-05 11:10:00,33.47,33.47,33.38,33.39,74200.0,19.5433,19.5433,19.4908,19.4966,74200.0
2006-07-05 11:20:00,33.38,33.45,33.38,33.38,65700.0,19.4908,19.5317,19.4908,19.4908,65700.0
2006-07-05 11:30:00,33.38,33.49,33.38,33.49,66400.0,19.4908,19.555,19.4908,19.555,66400.0
2006-07-05 11:40:00,33.49,33.51,33.46,33.49,86500.0,19.555,19.5667,19.5375,19.555,86500.0
2006-07-05 11:50:00,33.49,33.55,33.49,33.53,66200.0,19.555,19.59,19.555,19.5784,66200.0
2006-07-05 12:00:00,33.53,33.54,33.41,33.43,75500.0,19.5784,19.5842,19.5083,19.52,75500.0
2006-07-05 12:10:00,33.42,33.45,33.4,33.41,52800.0,19.5141,19.5317,19.5025,19.5083,52800.0
2006-07-05 12:20:00,33.4,33.43,33.39,33.41,45500.0,19.5025,19.52,19.4966,19.5083,45500.0
2006-07-05 12:30:00,33.41,33.46,33.38,33.39,79000.0,19.5083,19.5375,19.4908,19.4966,79000.0
2006-07-05 12:40:00,33.39,33.46,33.38,33.45,46000.0,19.4966,19.5375,19.4908,19.5317,46000.0
2006-07-05 12:50:00,33.45,33.46,33.37,33.37,50000.0,19.5317,19.5375,19.4849,19.4849,50000.0
2006-07-05 13:00:00,33.37,33.42,33.36,33.41,62600.0,19.4849,19.5141,19.4791,19.5083,62600.0
2006-07-05 13:10:00,33.4,33.5,33.4,33.5,49700.0,19.5025,19.5608,19.5025,19.5608,49700.0
2006-07-05 13:20:00,33.5,33.52,33.46,33.5,101200.0,19.5608,19.5725,19.5375,19.5608,101200.0
2006-07-05 13:30:00,33.49,33.6,33.48,33.6,112100.0,19.555,19.6192,19.5492,19.6192,112100.0
2006-07-05 13:40:00,33.6,33.68,33.58,33.65,140100.0,19.6192,19.666,19.6076,19.6484,140100.0
2006-07-05 13:50:00,33.64,33.64,33.58,33.59,107700.0,19.6426,19.6426,19.6076,19.6134,107700.0
2006-07-05 14:00:00,33.58,33.65,33.57,33.62,57300.0,19.6076,19.6484,19.6017,19.6309,57300.0
2006-07-05 14:10:00,33.64,33.64,33.6,33.61,58300.0,19.6426,19.6426,19.6192,19.6251,58300.0
2006-07-05 14:20:00,33.61,33.7,33.6,33.7,79600.0,19.6251,19.6776,19.6192,19.6776,79600.0
2006-07-05 14:30:00,33.72,33.88,33.7,33.84,248300.0,19.6893,19.7827,19.6776,19.7594,248300.0
2006-07-05 14:40:00,33.84,33.86,33.73,33.74,93200.0,19.7594,19.7711,19.6951,19.701,93200.0
2006-07-05 14:50:00,33.74,33.77,33.72,33.76,64700.0,19.701,19.7185,19.6893,19.7127,64700.0
2006-07-05 15:00:00,33.76,33.76,33.68,33.68,84500.0,19.7127,19.7127,19.666,19.666,84500.0
2006-07-05 15:10:00,33.67,33.68,33.64,33.65,78200.0,19.6601,19.666,19.6426,19.6484,78200.0
2006-07-05 15:20:00,33.66,33.72,33.65,33.7,113400.0,19.6543,19.6893,19.6484,19.6776,113400.0
2006-07-05 15:30:00,33.7,33.7,33.57,33.62,249400.0,19.6776,19.6776,19.6017,19.6309,249400.0
2006-07-05 15:40:00,33.61,33.73,33.58,33.73,148900.0,19.6251,19.6951,19.6076,19.6951,148900.0
2006-07-05 15:50:00,33.72,33.8,33.71,33.73,410400.0,19.6893,19.736,19.6835,19.6951,410400.0
2006-07-06 09:30:00,33.72,33.8,33.67,33.76,161100.0,19.6893,19.736,19.6601,19.7127,161100.0
2006-07-06 09:40:00,33.77,33.77,33.6,33.62,93600.0,19.7185,19.7185,19.6192,19.6309,93600.0
2006-07-06 09:50:00,33.62,33.69,33.57,33.68,71600.0,19.6309,19.6718,19.6017,19.666,71600.0
2006-07-06 10:00:00,33.65,33.78,33.65,33.75,92300.0,19.6484,19.7243,19.6484,19.7068,92300.0
2006-07-06 10:10:00,33.72,33.8,33.68,33.75,92100.0,19.6893,19.736,19.666,19.7068,92100.0
2006-07-06 10:20:00,33.75,33.84,33.73,33.73,101900.0,19.7068,19.7594,19.6951,19.6951,101900.0
2006-07-06 10:30:00,33.72,33.79,33.69,33.75,142700.0,19.6893,19.7302,19.6718,19.7068,142700.0
2006-07-06 10:40:00,33.74,33.76,33.7,33.74,102800.0,19.701,19.7127,19.6776,19.701,102800.0
2006-07-06 10:50:00,33.72,33.78,33.7,33.71,136900.0,19.6893,19.7243,19.6776,19.6835,136900.0
2006-07-06 11:00:00,33.71,33.74,33.66,33.66,90100.0,19.6835,19.701,19.6543,19.6543,90100.0
2006-07-06 11:10:00,33.65,33.73,33.65,33.7,95500.0,19.6484,19.6951,19.6484,19.6776,95500.0
2006-07-06 11:20:00,33.7,33.71,33.64,33.66,115400.0,19.6776,19.6835,19.6426,19.6543,115400.0
2006-07-06 11:30:00,33.65,33.66,33.61,33.61,47900.0,19.6484,19.6543,19.6251,19.6251,47900.0
2006-07-06 11:40:00,33.61,33.64,33.61,33.62,27700.0,19.6251,19.6426,19.6251,19.6309,27700.0
2006-07-06 11:50:00,33.63,33.63,33.57,33.58,87000.0,19.6368,19.6368,19.6017,19.6076,87000.0
2006-07-06 12:00:00,33.57,33.62,33.55,33.62,62800.0,19.6017,19.6309,19.59,19.6309,62800.0
2006-07-06 12:10:00,33.61,33.62,33.54,33.57,95500.0,19.6251,19.6309,19.5842,19.6017,95500.0
2006-07-06 12:20:00,33.56,33.63,33.55,33.61,86000.0,19.5959,19.6368,19.59,19.6251,86000.0
2006-07-06 12:30:00,33.61,33.63,33.6,33.6,69800.0,19.6251,19.6368,19.6192,19.6192,69800.0
2006-07-06 12:40:00,33.6,33.6,33.57,33.58,50100.0,19.6192,19.6192,19.6017,19.6076,50100.0
2006-07-06 12:50:00,33.59,33.62,33.55,33.56,73400.0,19.6134,19.6309,19.59,19.5959,73400.0
2006-07-06 13:00:00,33.56,33.6,33.55,33.59,57100.0,19.5959,19.6192,19.59,19.6134,57100.0
2006-07-06 13:10:00,33.59,33.61,33.57,33.59,31200.0,19.6134,19.6251,19.6017,19.6134,31200.0
2006-07-06 13:20:00,33.59,33.6,33.56,33.58,28700.0,19.6134,19.6192,19.5959,19.6076,28700.0
2006-07-06 13:30:00,33.6,33.64,33.6,33.6,71100.0,19.6192,19.6426,19.6192,19.6192,71100.0
2006-07-06 13:40:00,33.61,33.65,33.61,33.62,44000.0,19.6251,19.6484,19.6251,19.6309,44000.0
2006-07-06 13:50:00,33.62,33.63,33.56,33.56,43800.0,19.6309,19.6368,19.5959,19.5959,43800.0
2006-07-06 14:00:00,33.56,33.58,33.53,33.55,68300.0,19.5959,19.6076,19.5784,19.59,68300.0
2006-07-06 14:10:00,33.53,33.54,33.49,33.51,58800.0,19.5784,19.5842,19.555,19.5667,58800.0
2006-07-06 14:20:00,33.51,33.53,33.5,33.52,46800.0,19.5667,19.5784,19.5608,19.5725,46800.0
2006-07-06 14:30:00,33.53,33.53,33.43,33.49,92900.0,19.5784,19.5784,19.52,19.555,92900.0
2006-07-06 14:40:00,33.49,33.5,33.45,33.47,59200.0,19.555,19.5608,19.5317,19.5433,59200.0
2006-07-06 14:50:00,33.48,33.53,33.47,33.5,54900.0,19.5492,19.5784,19.5433,19.5608,54900.0
2006-07-06 15:00:00,33.49,33.56,33.45,33.53,110300.0,19.555,19.5959,19.5317,19.5784,110300.0
2006-07-06 15:10:00,33.53,33.6,33.5,33.59,92400.0,19.5784,19.6192,19.5608,19.6134,92400.0
2006-07-06 15:20:00,33.59,33.63,33.58,33.6,73900.0,19.6134,19.6368,19.6076,19.6192,73900.0
2006-07-06 15:30:00,33.6,33.63,33.57,33.62,93300.0,19.6192,19.6368,19.6017,19.6309,93300.0
2006-07-06 15:40:00,33.62,33.71,33.62,33.65,171900.0,19.6309,19.6835,19.6309,19.6484,171900.0
2006-07-06 15:50:00,33.64,33.69,33.63,33.67,252900.0,19.6426,19.6718,19.6368,19.6601,252900.0
2006-07-07 09:30:00,33.52,33.62,33.29,33.49,178500.0,19.5725,19.6309,19.4382,19.555,178500.0
2006-07-07 09:40:00,33.49,33.49,33.36,33.45,134600.0,19.555,19.555,19.4791,19.5317,134600.0
2006-07-07 09:50:00,33.46,33.51,33.42,33.5,102400.0,19.5375,19.5667,19.5141,19.5608,102400.0
2006-07-07 10:00:00,33.49,33.63,33.46,33.63,83900.0,19.555,19.6368,19.5375,19.6368,83900.0
2006-07-07 10:10:00,33.63,33.71,33.59,33.61,134100.0,19.6368,19.6835,19.6134,19.6251,134100.0
2006-07-07 10:20:00,33.58,33.64,33.55,33.57,90100.0,19.6076,19.6426,19.59,19.6017,90100.0
2006-07-07 10:30:00,33.56,33.57,33.38,33.43,169200.0,19.5959,19.6017,19.4908,19.52,169200.0
2006-07-07 10:40:00,33.44,33.45,33.38,33.4,96600.0,19.5258,19.5317,19.4908,19.5025,96600.0
2006-07-07 10:50:00,33.4,33.45,33.38,33.39,84000.0,19.5025,19.5317,19.4908,19.4966,84000.0
2006-07-07 11:00:00,33.38,33.42,33.36,33.39,86600.0,19.4908,19.5141,19.4791,19.4966,86600.0
2006-07-07 11:10:00,33.39,33.4,33.36,33.36,61900.0,19.4966,19.5025,19.4791,19.4791,61900.0
2006-07-07 11:20:00,33.36,33.38,33.34,33.38,97200.0,19.4791,19.4908,19.4674,19.4908,97200.0
2006-07-07 11:30:00,33.36,33.46,33.35,33.44,133700.0,19.4791,19.5375,19.4733,19.5258,133700.0
2006-07-07 11:40:00,33.43,33.51,33.42,33.42,91400.0,19.52,19.5667,19.5141,19.5141,91400.0
2006-07-07 11:50:00,33.41,33.42,33.36,33.36,68100.0,19.5083,19.5141,19.4791,19.4791,68100.0
2006-07-07 12:00:00,33.36,33.38,33.34,33.36,76700.0,19.4791,19.4908,19.4674,19.4791,76700.0
2006-07-07 12:10:00,33.34,33.36,33.32,33.33,47600.0,19.4674,19.4791,19.4557,19.4616,47600.0
2006-07-07 12:20:00,33.33,33.39,33.32,33.35,67800.0,19.4616,19.4966,19.4557,19.4733,67800.0
2006-07-07 12:30:00,33.35,33.44,33.35,33.42,63200.0,19.4733,19.5258,19.4733,19.5141,63200.0
2006-07-07 12:40:00,33.42,33.43,33.38,33.4,88200.0,19.5141,19.52,19.4908,19.5025,88200.0
2006-07-07 12:50:00,33.39,33.4,33.35,33.36,59100.0,19.4966,19.5025,19.4733,19.4791,59100.0
2006-07-07 13:00:00,33.36,33.39,33.34,33.34,99000.0,19.4791,19.4966,19.4674,19.4674,99000.0
2006-07-07 13:10:00,33.34,33.35,33.25,33.25,95000.0,19.4674,19.4733,19.4149,19.4149,95000.0
2006-07-07 13:20:00,33.26,33.27,33.24,33.26,48000.0,19.4207,19.4265,19.409,19.4207,48000.0
2006-07-07 13:30:00,33.25,33.33,33.23,33.27,100800.0,19.4149,19.4616,19.4032,19.4265,100800.0
2006-07-07 13:40:00,33.28,33.29,33.26,33.27,35000.0,19.4324,19.4382,19.4207,19.4265,35000.0
2006-07-07 13:50:00,33.27,33.34,33.26,33.33,71700.0,19.4265,19.4674,19.4207,19.4616,71700.0
2006-07-07 14:00:00,33.33,33.34,33.3,33.31,51400.0,19.4616,19.4674,19.4441,19.4499,51400.0
2006-07-07 14:10:00,33.31,33.4,33.31,33.33,99800.0,19.4499,19.5025,19.4499,19.4616,99800.0
2006-07-07 14:20:00,33.33,33.36,33.32,33.35,52900.0,19.4616,19.4791,19.4557,19.4733,52900.0
2006-07-07 14:30:00,33.35,33.36,33.28,33.28,90300.0,19.4733,19.4791,19.4324,19.4324,90300.0
2006-07-07 14:40:00,33.27,33.29,33.24,33.27,104700.0,19.4265,19.4382,19.409,19.4265,104700.0
2006-07-07 14:50:00,33.27,33.27,33.19,33.21,96300.0,19.4265,19.4265,19.3798,19.3915,96300.0
2006-07-07 15:00:00,33.21,33.22,33.18,33.21,88700.0,19.3915,19.3974,19.374,19.3915,88700.0
2006-07-07 15:10:00,33.21,33.23,33.16,33.17,129400.0,19.3915,19.4032,19.3623,19.3682,129400.0
2006-07-07 15:20:00,33.17,33.2,33.14,33.17,106900.0,19.3682,19.3857,19.3506,19.3682,106900.0
2006-07-07 15:30:00,33.17,33.24,33.17,33.21,83900.0,19.3682,19.409,19.3682,19.3915,83900.0
2006-07-07 15:40:00,33.2,33.23,33.15,33.15,152300.0,19.3857,19.4032,19.3565,19.3565,152300.0
2006-07-07 15:50:00,33.14,33.19,33.09,33.15,391900.0,19.3506,19.3798,19.3214,19.3565,391900.0
2006-07-10 09:30:00,33.5,33.7,33.5,33.58,192000.0,19.5608,19.6776,19.5608,19.6076,192000.0
2006-07-10 09:40:00,33.59,33.67,33.55,33.57,85200.0,19.6134,19.6601,19.59,19.6017,85200.0
2006-07-10 09:50:00,33.59,33.66,33.56,33.62,75500.0,19.6134,19.6543,19.5959,19.6309,75500.0
2006-07-10 10:00:00,33.62,33.67,33.61,33.65,198700.0,19.6309,19.6601,19.6251,19.6484,198700.0
2006-07-10 10:10:00,33.66,33.66,33.45,33.47,100300.0,19.6543,19.6543,19.5317,19.5433,100300.0
2006-07-10 10:20:00,33.47,33.53,33.4,33.5,96000.0,19.5433,19.5784,19.5025,19.5608,96000.0
2006-07-10 10:30:00,33.5,33.52,33.39,33.44,70400.0,19.5608,19.5725,19.4966,19.5258,70400.0
2006-07-10 10:40:00,33.44,33.46,33.4,33.46,31000.0,19.5258,19.5375,19.5025,19.5375,31000.0
2006-07-10 10:50:00,33.46,33.55,33.46,33.52,40700.0,19.5375,19.59,19.5375,19.5725,40700.0
2006-07-10 11:00:00,33.52,33.52,33.48,33.5,30400.0,19.5725,19.5725,19.5492,19.5608,30400.0
2006-07-10 11:10:00,33.51,33.58,33.5,33.57,38700.0,19.5667,19.6076,19.5608,19.6017,38700.0
2006-07-10 11:20:00,33.57,33.64,33.57,33.63,36600.0,19.6017,19.6426,19.6017,19.6368,36600.0
2006-07-10 11:30:00,33.64,33.65,33.6,33.61,62600.0,19.6426,19.6484,19.6192,19.6251,62600.0
2006-07-10 11:40:00,33.61,33.7,33.61,33.7,69600.0,19.6251,19.6776,19.6251,19.6776,69600.0
2006-07-10 11:50:00,33.69,33.75,33.69,33.75,64200.0,19.6718,19.7068,19.6718,19.7068,64200.0
2006-07-10 12:00:00,33.75,33.77,33.72,33.76,57400.0,19.7068,19.7185,19.6893,19.7127,57400.0
2006-07-10 12:10:00,33.76,33.79,33.7,33.78,51400.0,19.7127,19.7302,19.6776,19.7243,51400.0
2006-07-10 12:20:00,33.78,33.83,33.77,33.83,35000.0,19.7243,19.7535,19.7185,19.7535,35000.0
2006-07-10 12:30:00,33.82,33.88,33.82,33.87,47000.0,19.7477,19.7827,19.7477,19.7769,47000.0
2006-07-10 12:40:00,33.88,33.89,33.84,33.87,46700.0,19.7827,19.7886,19.7594,19.7769,46700.0
2006-07-10 12:50:00,33.87,33.88,33.84,33.85,45900.0,19.7769,19.7827,19.7594,19.7652,45900.0
2006-07-10 13:00:00,33.84,33.84,33.68,33.68,149700.0,19.7594,19.7594,19.666,19.666,149700.0
2006-07-10 13:10:00,33.7,33.71,33.67,33.68,34300.0,19.6776,19.6835,19.6601,19.666,34300.0
2006-07-10 13:20:00,33.68,33.72,33.67,33.72,71500.0,19.666,19.6893,19.6601,19.6893,71500.0
2006-07-10 13:30:00,33.72,33.73,33.66,33.69,97700.0,19.6893,19.6951,19.6543,19.6718,97700.0
2006-07-10 13:40:00,33.69,33.7,33.68,33.7,61200.0,19.6718,19.6776,19.666,19.6776,61200.0
2006-07-10 13:50:00,33.7,33.7,33.67,33.69,137000.0,19.6776,19.6776,19.6601,19.6718,137000.0
2006-07-10 14:00:00,33.69,33.82,33.69,33.79,128200.0,19.6718,19.7477,19.6718,19.7302,128200.0
2006-07-10 14:10:00,33.79,33.83,33.77,33.78,76400.0,19.7302,19.7535,19.7185,19.7243,76400.0
2006-07-10 14:20:00,33.79,33.79,33.72,33.73,50600.0,19.7302,19.7302,19.6893,19.6951,50600.0
2006-07-10 14:30:00,33.73,33.73,33.65,33.65,60100.0,19.6951,19.6951,19.6484,19.6484,60100.0
2006-07-10 14:40:00,33.66,33.66,33.6,33.65,101000.0,19.6543,19.6543,19.6192,19.6484,101000.0
2006-07-10 14:50:00,33.64,33.66,33.57,33.61,94500.0,19.6426,19.6543,19.6017,19.6251,94500.0
2006-07-10 15:00:00,33.6,33.62,33.58,33.59,153500.0,19.6192,19.6309,19.6076,19.6134,153500.0
2006-07-10 15:10:00,33.58,33.63,33.58,33.62,86700.0,19.6076,19.6368,19.6076,19.6309,86700.0
2006-07-10 15:20:00,33.61,33.62,33.59,33.6,54600.0,19.6251,19.6309,19.6134,19.6192,54600.0
2006-07-10 15:30:00,33.6,33.65,33.59,33.65,58100.0,19.6192,19.6484,19.6134,19.6484,58100.0
2006-07-10 15:40:00,33.65,33.67,33.62,33.67,93200.0,19.6484,19.6601,19.6309,19.6601,93200.0
2006-07-10 15:50:00,33.66,33.8,33.65,33.75,452400.0,19.6543,19.736,19.6484,19.7068,452400.0
2006-07-11 09:30:00,33.79,33.82,33.45,33.45,134200.0,19.7302,19.7477,19.5317,19.5317,134200.0
2006-07-11 09:40:00,33.43,33.46,33.3,33.46,136700.0,19.52,19.5375,19.4441,19.5375,136700.0
2006-07-11 09:50:00,33.45,33.45,33.4,33.43,60100.0,19.5317,19.5317,19.5025,19.52,60100.0
2006-07-11 10:00:00,33.42,33.45,33.37,33.39,148100.0,19.5141,19.5317,19.4849,19.4966,148100.0
2006-07-11 10:10:00,33.39,33.4,33.38,33.39,195200.0,19.4966,19.5025,19.4908,19.4966,195200.0
2006-07-11 10:20:00,33.39,33.4,33.33,33.36,189400.0,19.4966,19.5025,19.4616,19.4791,189400.0
2006-07-11 10:30:00,33.36,33.37,33.33,33.37,140700.0,19.4791,19.4849,19.4616,19.4849,140700.0
2006-07-11 10:40:00,33.36,33.38,33.35,33.35,73500.0,19.4791,19.4908,19.4733,19.4733,73500.0
2006-07-11 10:50:00,33.35,33.38,33.33,33.37,50600.0,19.4733,19.4908,19.4616,19.4849,50600.0
2006-07-11 11:00:00,33.37,33.44,33.37,33.43,107800.0,19.4849,19.5258,19.4849,19.52,107800.0
2006-07-11 11:10:00,33.43,33.46,33.42,33.46,69600.0,19.52,19.5375,19.5141,19.5375,69600.0
2006-07-11 11:20:00,33.46,33.49,33.42,33.48,121600.0,19.5375,19.555,19.5141,19.5492,121600.0
2006-07-11 11:30:00,33.48,33.5,33.42,33.43,60100.0,19.5492,19.5608,19.5141,19.52,60100.0
2006-07-11 11:40:00,33.44,33.55,33.43,33.54,89900.0,19.5258,19.59,19.52,19.5842,89900.0
2006-07-11 11:50:00,33.54,33.57,33.51,33.57,86800.0,19.5842,19.6017,19.5667,19.6017,86800.0
2006-07-11 12:00:00,33.57,33.63,33.56,33.62,111100.0,19.6017,19.6368,19.5959,19.6309,111100.0
2006-07-11 12:10:00,33.63,33.63,33.59,33.61,87200.0,19.6368,19.6368,19.6134,19.6251,87200.0
2006-07-11 12:20:00,33.59,33.64,33.59,33.63,33300.0,19.6134,19.6426,19.6134,19.6368,33300.0
2006-07-11 12:30:00,33.62,33.65,33.62,33.65,36500.0,19.6309,19.6484,19.6309,19.6484,36500.0
2006-07-11 12:40:00,33.65,33.66,33.62,33.62,49400.0,19.6484,19.6543,19.6309,19.6309,49400.0
2006-07-11 12:50:00,33.62,33.65,33.62,33.65,30800.0,19.6309,19.6484,19.6309,19.6484,30800.0
2006-07-11 13:00:00,33.64,33.69,33.63,33.66,113100.0,19.6426,19.6718,19.6368,19.6543,113100.0
2006-07-11 13:10:00,33.66,33.71,33.66,33.7,103200.0,19.6543,19.6835,19.6543,19.6776,103200.0
2006-07-11 13:20:00,33.7,33.72,33.68,33.7,64200.0,19.6776,19.6893,19.666,19.6776,64200.0
2006-07-11 13:30:00,33.7,33.7,33.67,33.68,93300.0,19.6776,19.6776,19.6601,19.666,93300.0
2006-07-11 13:40:00,33.68,33.72,33.68,33.71,103300.0,19.666,19.6893,19.666,19.6835,103300.0
2006-07-11 13:50:00,33.72,33.85,33.71,33.81,154300.0,19.6893,19.7652,19.6835,19.7419,154300.0
2006-07-11 14:00:00,33.81,33.86,33.75,33.86,114700.0,19.7419,19.7711,19.7068,19.7711,114700.0
2006-07-11 14:10:00,33.86,34.0,33.75,33.9,301400.0,19.7711,19.8528,19.7068,19.7944,301400.0
2006-07-11 14:20:00,33.91,33.97,33.87,33.96,234100.0,19.8002,19.8353,19.7769,19.8294,234100.0
2006-07-11 14:30:00,33.96,33.99,33.9,33.93,164400.0,19.8294,19.847,19.7944,19.8119,164400.0
2006-07-11 14:40:00,33.93,33.95,33.9,33.93,89300.0,19.8119,19.8236,19.7944,19.8119,89300.0
2006-07-11 14:50:00,33.93,34.0,33.93,33.99,184900.0,19.8119,19.8528,19.8119,19.847,184900.0
2006-07-11 15:00:00,33.99,34.02,33.96,34.0,180100.0,19.847,19.8645,19.8294,19.8528,180100.0
2006-07-11 15:10:00,34.0,34.12,33.99,34.09,267500.0,19.8528,19.9229,19.847,19.9054,267500.0
2006-07-11 15:20:00,34.11,34.27,34.11,34.23,259200.0,19.917,20.0105,19.917,19.9871,259200.0
2006-07-11 15:30:00,34.23,34.31,34.21,34.27,356600.0,19.9871,20.0338,19.9754,20.0105,356600.0
2006-07-11 15:40:00,34.27,34.31,34.25,34.25,236700.0,20.0105,20.0338,19.9988,19.9988,236700.0
2006-07-11 15:50:00,34.26,34.33,34.25,34.28,524400.0,20.0046,20.0455,19.9988,20.0163,524400.0
2006-07-12 09:30:00,34.38,34.45,34.3,34.44,171800.0,20.0747,20.1156,20.028,20.1097,171800.0
2006-07-12 09:40:00,34.44,34.44,34.35,34.4,182100.0,20.1097,20.1097,20.0572,20.0864,182100.0
2006-07-12 09:50:00,34.4,34.4,34.31,34.33,137500.0,20.0864,20.0864,20.0338,20.0455,137500.0
2006-07-12 10:00:00,34.32,34.4,34.24,34.36,192500.0,20.0397,20.0864,19.9929,20.063,192500.0
2006-07-12 10:10:00,34.35,34.35,34.17,34.18,108800.0,20.0572,20.0572,19.9521,19.9579,108800.0
2006-07-12 10:20:00,34.18,34.2,34.03,34.15,104100.0,19.9579,19.9696,19.8703,19.9404,104100.0
2006-07-12 10:30:00,34.15,34.15,33.91,33.93,128400.0,19.9404,19.9404,19.8002,19.8119,128400.0
2006-07-12 10:40:00,33.93,34.02,33.93,34.0,105800.0,19.8119,19.8645,19.8119,19.8528,105800.0
2006-07-12 10:50:00,34.0,34.05,33.91,34.03,108900.0,19.8528,19.882,19.8002,19.8703,108900.0
2006-07-12 11:00:00,34.03,34.11,34.02,34.08,126500.0,19.8703,19.917,19.8645,19.8995,126500.0
2006-07-12 11:10:00,34.08,34.09,34.04,34.07,93100.0,19.8995,19.9054,19.8762,19.8937,93100.0
2006-07-12 11:20:00,34.06,34.11,34.06,34.08,74500.0,19.8878,19.917,19.8878,19.8995,74500.0
2006-07-12 11:30:00,34.06,34.1,34.05,34.07,73300.0,19.8878,19.9112,19.882,19.8937,73300.0
2006-07-12 11:40:00,34.08,34.21,34.07,34.18,67800.0,19.8995,19.9754,19.8937,19.9579,67800.0
2006-07-12 11:50:00,34.18,34.24,34.18,34.22,122100.0,19.9579,19.9929,19.9579,19.9813,122100.0
2006-07-12 12:00:00,34.22,34.27,34.22,34.24,179100.0,19.9813,20.0105,19.9813,19.9929,179100.0
2006-07-12 12:10:00,34.23,34.23,34.07,34.07,90000.0,19.9871,19.9871,19.8937,19.8937,90000.0
2006-07-12 12:20:00,34.08,34.16,34.06,34.15,127800.0,19.8995,19.9462,19.8878,19.9404,127800.0
2006-07-12 12:30:00,34.16,34.18,34.13,34.15,54600.0,19.9462,19.9579,19.9287,19.9404,54600.0
2006-07-12 12:40:00,34.15,34.16,34.11,34.16,46200.0,19.9404,19.9462,19.917,19.9462,46200.0
2006-07-12 12:50:00,34.15,34.16,34.03,34.05,33900.0,19.9404,19.9462,19.8703,19.882,33900.0
2006-07-12 13:00:00,34.05,34.06,33.92,33.96,135400.0,19.882,19.8878,19.8061,19.8294,135400.0
2006-07-12 13:10:00,33.98,34.03,33.94,33.94,101700.0,19.8411,19.8703,19.8178,19.8178,101700.0
2006-07-12 13:20:00,33.94,33.95,33.85,33.9,78500.0,19.8178,19.8236,19.7652,19.7944,78500.0
2006-07-12 13:30:00,33.89,33.98,33.88,33.89,189100.0,19.7886,19.8411,19.7827,19.7886,189100.0
2006-07-12 13:40:00,33.88,33.99,33.86,33.92,137100.0,19.7827,19.847,19.7711,19.8061,137100.0
2006-07-12 13:50:00,33.91,33.92,33.88,33.89,68900.0,19.8002,19.8061,19.7827,19.7886,68900.0
2006-07-12 14:00:00,33.89,33.89,33.84,33.85,59500.0,19.7886,19.7886,19.7594,19.7652,59500.0
2006-07-12 14:10:00,33.85,33.89,33.84,33.87,203500.0,19.7652,19.7886,19.7594,19.7769,203500.0
2006-07-12 14:20:00,33.87,33.93,33.83,33.91,114900.0,19.7769,19.8119,19.7535,19.8002,114900.0
2006-07-12 14:30:00,33.92,33.92,33.84,33.91,134900.0,19.8061,19.8061,19.7594,19.8002,134900.0
2006-07-12 14:40:00,33.91,33.96,33.9,33.95,199400.0,19.8002,19.8294,19.7944,19.8236,199400.0
2006-07-12 14:50:00,33.93,33.96,33.85,33.85,210000.0,19.8119,19.8294,19.7652,19.7652,210000.0
2006-07-12 15:00:00,33.85,33.87,33.85,33.85,106700.0,19.7652,19.7769,19.7652,19.7652,106700.0
2006-07-12 15:10:00,33.85,33.86,33.81,33.82,159800.0,19.7652,19.7711,19.7419,19.7477,159800.0
2006-07-12 15:20:00,33.82,33.86,33.81,33.82,91800.0,19.7477,19.7711,19.7419,19.7477,91800.0
2006-07-12 15:30:00,33.83,33.84,33.82,33.82,116200.0,19.7535,19.7594,19.7477,19.7477,116200.0
2006-07-12 15:40:00,33.82,33.83,33.71,33.71,308800.0,19.7477,19.7535,19.6835,19.6835,308800.0
2006-07-12 15:50:00,33.69,33.81,33.66,33.81,364000.0,19.6718,19.7419,19.6543,19.7419,364000.0
2006-07-13 09:30:00,33.55,33.62,33.28,33.45,305600.0,19.59,19.6309,19.4324,19.5317,305600.0
2006-07-13 09:40:00,33.47,33.53,33.35,33.52,175400.0,19.5433,19.5784,19.4733,19.5725,175400.0
2006-07-13 09:50:00,33.51,33.53,33.37,33.38,132000.0,19.5667,19.5784,19.4849,19.4908,132000.0
2006-07-13 10:00:00,33.38,33.38,33.29,33.3,161000.0,19.4908,19.4908,19.4382,19.4441,161000.0
2006-07-13 10:10:00,33.3,33.33,33.29,33.33,99400.0,19.4441,19.4616,19.4382,19.4616,99400.0
2006-07-13 10:20:00,33.33,33.36,33.32,33.34,106700.0,19.4616,19.4791,19.4557,19.4674,106700.0
2006-07-13 10:30:00,33.34,33.45,33.34,33.45,170400.0,19.4674,19.5317,19.4674,19.5317,170400.0
2006-07-13 10:40:00,33.45,33.54,33.45,33.5,77900.0,19.5317,19.5842,19.5317,19.5608,77900.0
2006-07-13 10:50:00,33.49,33.54,33.42,33.42,71200.0,19.555,19.5842,19.5141,19.5141,71200.0
2006-07-13 11:00:00,33.42,33.5,33.39,33.43,70500.0,19.5141,19.5608,19.4966,19.52,70500.0
2006-07-13 11:10:00,33.42,33.44,33.37,33.39,118700.0,19.5141,19.5258,19.4849,19.4966,118700.0
2006-07-13 11:20:00,33.39,33.49,33.37,33.49,80000.0,19.4966,19.555,19.4849,19.555,80000.0
2006-07-13 11:30:00,33.48,33.6,33.46,33.58,111600.0,19.5492,19.6192,19.5375,19.6076,111600.0
2006-07-13 11:40:00,33.58,33.66,33.57,33.58,160900.0,19.6076,19.6543,19.6017,19.6076,160900.0
2006-07-13 11:50:00,33.59,33.67,33.58,33.61,101300.0,19.6134,19.6601,19.6076,19.6251,101300.0
2006-07-13 12:00:00,33.61,33.68,33.58,33.58,50400.0,19.6251,19.666,19.6076,19.6076,50400.0
2006-07-13 12:10:00,33.58,33.61,33.53,33.6,53600.0,19.6076,19.6251,19.5784,19.6192,53600.0
2006-07-13 12:20:00,33.59,33.64,33.57,33.63,99400.0,19.6134,19.6426,19.6017,19.6368,99400.0
2006-07-13 12:30:00,33.64,33.67,33.62,33.66,68900.0,19.6426,19.6601,19.6309,19.6543,68900.0
2006-07-13 12:40:00,33.66,33.68,33.65,33.65,72200.0,19.6543,19.666,19.6484,19.6484,72200.0
2006-07-13 12:50:00,33.65,33.65,33.57,33.58,41000.0,19.6484,19.6484,19.6017,19.6076,41000.0
2006-07-13 13:00:00,33.58,33.6,33.48,33.49,84300.0,19.6076,19.6192,19.5492,19.555,84300.0
2006-07-13 13:10:00,33.49,33.56,33.48,33.53,100100.0,19.555,19.5959,19.5492,19.5784,100100.0
2006-07-13 13:20:00,33.53,33.54,33.41,33.41,87900.0,19.5784,19.5842,19.5083,19.5083,87900.0
2006-07-13 13:30:00,33.4,33.44,33.37,33.39,84900.0,19.5025,19.5258,19.4849,19.4966,84900.0
2006-07-13 13:40:00,33.39,33.42,33.34,33.41,71500.0,19.4966,19.5141,19.4674,19.5083,71500.0
2006-07-13 13:50:00,33.4,33.43,33.37,33.38,66900.0,19.5025,19.52,19.4849,19.4908,66900.0
2006-07-13 14:00:00,33.38,33.39,33.35,33.36,43600.0,19.4908,19.4966,19.4733,19.4791,43600.0
2006-07-13 14:10:00,33.36,33.38,33.35,33.35,62100.0,19.4791,19.4908,19.4733,19.4733,62100.0
2006-07-13 14:20:00,33.35,33.37,33.33,33.35,66800.0,19.4733,19.4849,19.4616,19.4733,66800.0
2006-07-13 14:30:00,33.35,33.35,33.28,33.34,103000.0,19.4733,19.4733,19.4324,19.4674,103000.0
2006-07-13 14:40:00,33.34,33.35,33.27,33.3,65800.0,19.4674,19.4733,19.4265,19.4441,65800.0
2006-07-13 14:50:00,33.3,33.31,33.24,33.28,83100.0,19.4441,19.4499,19.409,19.4324,83100.0
2006-07-13 15:00:00,33.28,33.28,33.08,33.22,225600.0,19.4324,19.4324,19.3156,19.3974,225600.0
2006-07-13 15:10:00,33.21,33.22,33.19,33.2,75600.0,19.3915,19.3974,19.3798,19.3857,75600.0
2006-07-13 15:20:00,33.2,33.22,33.19,33.2,103300.0,19.3857,19.3974,19.3798,19.3857,103300.0
2006-07-13 15:30:00,33.2,33.28,33.2,33.22,132700.0,19.3857,19.4324,19.3857,19.3974,132700.0
2006-07-13 15:40:00,33.22,33.29,33.22,33.24,121500.0,19.3974,19.4382,19.3974,19.409,121500.0
2006-07-13 15:50:00,33.25,33.29,33.18,33.19,278500.0,19.4149,19.4382,19.374,19.3798,278500.0
2006-07-14 09:30:00,32.96,33.06,32.9,32.99,380600.0,19.2455,19.3039,19.2105,19.2631,380600.0
2006-07-14 09:40:00,32.99,33.03,32.91,32.97,170900.0,19.2631,19.2864,19.2163,19.2514,170900.0
2006-07-14 09:50:00,32.96,32.99,32.93,32.96,159400.0,19.2455,19.2631,19.228,19.2455,159400.0
2006-07-14 10:00:00,32.96,33.0,32.86,32.92,151900.0,19.2455,19.2689,19.1871,19.2222,151900.0
2006-07-14 10:10:00,32.93,33.0,32.91,32.97,106200.0,19.228,19.2689,19.2163,19.2514,106200.0
2006-07-14 10:20:00,32.97,33.04,32.93,32.98,75900.0,19.2514,19.2923,19.228,19.2572,75900.0
2006-07-14 10:30:00,32.99,33.03,32.96,33.03,90000.0,19.2631,19.2864,19.2455,19.2864,90000.0
2006-07-14 10:40:00,33.02,33.03,32.96,32.99,54900.0,19.2806,19.2864,19.2455,19.2631,54900.0
2006-07-14 10:50:00,33.0,33.0,32.91,32.93,62200.0,19.2689,19.2689,19.2163,19.228,62200.0
2006-07-14 11:00:00,32.93,32.98,32.92,32.95,170300.0,19.228,19.2572,19.2222,19.2397,170300.0
2006-07-14 11:10:00,32.95,32.95,32.89,32.91,117900.0,19.2397,19.2397,19.2047,19.2163,117900.0
2006-07-14 11:20:00,32.91,32.93,32.86,32.87,143000.0,19.2163,19.228,19.1871,19.193,143000.0
2006-07-14 11:30:00,32.87,32.9,32.75,32.8,143300.0,19.193,19.2105,19.1229,19.1521,143300.0
2006-07-14 11:40:00,32.8,32.86,32.79,32.83,112400.0,19.1521,19.1871,19.1463,19.1696,112400.0
2006-07-14 11:50:00,32.83,32.97,32.83,32.97,199500.0,19.1696,19.2514,19.1696,19.2514,199500.0
2006-07-14 12:00:00,32.95,32.95,32.9,32.93,111300.0,19.2397,19.2397,19.2105,19.228,111300.0
2006-07-14 12:10:00,32.94,33.04,32.93,33.04,190000.0,19.2339,19.2923,19.228,19.2923,190000.0
2006-07-14 12:20:00,33.04,33.05,32.98,32.98,89900.0,19.2923,19.2981,19.2572,19.2572,89900.0
2006-07-14 12:30:00,32.99,33.01,32.96,33.01,83100.0,19.2631,19.2747,19.2455,19.2747,83100.0
2006-07-14 12:40:00,33.02,33.13,33.01,33.09,95800.0,19.2806,19.3448,19.2747,19.3214,95800.0
2006-07-14 12:50:00,33.1,33.1,33.01,33.07,70600.0,19.3273,19.3273,19.2747,19.3098,70600.0
2006-07-14 13:00:00,33.05,33.06,32.93,32.93,66300.0,19.2981,19.3039,19.228,19.228,66300.0
2006-07-14 13:10:00,32.93,32.97,32.93,32.95,104000.0,19.228,19.2514,19.228,19.2397,104000.0
2006-07-14 13:20:00,32.97,33.04,32.97,33.02,51300.0,19.2514,19.2923,19.2514,19.2806,51300.0
2006-07-14 13:30:00,33.03,33.05,32.99,33.03,98100.0,19.2864,19.2981,19.2631,19.2864,98100.0
2006-07-14 13:40:00,33.03,33.04,32.97,32.97,74500.0,19.2864,19.2923,19.2514,19.2514,74500.0
2006-07-14 13:50:00,32.97,33.01,32.95,32.95,94100.0,19.2514,19.2747,19.2397,19.2397,94100.0
2006-07-14 14:00:00,32.93,32.95,32.87,32.89,101200.0,19.228,19.2397,19.193,19.2047,101200.0
2006-07-14 14:10:00,32.89,32.97,32.85,32.94,89000.0,19.2047,19.2514,19.1813,19.2339,89000.0
2006-07-14 14:20:00,32.95,32.95,32.84,32.85,76400.0,19.2397,19.2397,19.1755,19.1813,76400.0
2006-07-14 14:30:00,32.86,32.92,32.85,32.89,77500.0,19.1871,19.2222,19.1813,19.2047,77500.0
2006-07-14 14:40:00,32.89,32.93,32.86,32.92,94100.0,19.2047,19.228,19.1871,19.2222,94100.0
2006-07-14 14:50:00,32.93,32.99,32.92,32.98,79500.0,19.228,19.2631,19.2222,19.2572,79500.0
2006-07-14 15:00:00,32.97,33.06,32.96,33.05,81600.0,19.2514,19.3039,19.2455,19.2981,81600.0
2006-07-14 15:10:00,33.05,33.08,32.98,33.08,100200.0,19.2981,19.3156,19.2572,19.3156,100200.0
2006-07-14 15:20:00,33.08,33.11,32.98,32.99,184400.0,19.3156,19.3331,19.2572,19.2631,184400.0
2006-07-14 15:30:00,32.99,33.0,32.92,33.0,121600.0,19.2631,19.2689,19.2222,19.2689,121600.0
2006-07-14 15:40:00,33.02,33.05,32.98,33.05,185600.0,19.2806,19.2981,19.2572,19.2981,185600.0
2006-07-14 15:50:00,33.05,33.07,33.01,33.05,272800.0,19.2981,19.3098,19.2747,19.2981,272800.0
2006-07-17 09:30:00,34.0,34.25,33.99,34.16,732500.0,19.8528,19.9988,19.847,19.9462,732500.0
2006-07-17 09:40:00,34.16,34.21,34.08,34.14,547500.0,19.9462,19.9754,19.8995,19.9345,547500.0
2006-07-17 09:50:00,34.12,34.15,33.79,33.91,452400.0,19.9229,19.9404,19.7302,19.8002,452400.0
2006-07-17 10:00:00,33.91,33.94,33.79,33.87,334000.0,19.8002,19.8178,19.7302,19.7769,334000.0
2006-07-17 10:10:00,33.87,33.96,33.85,33.94,292100.0,19.7769,19.8294,19.7652,19.8178,292100.0
2006-07-17 10:20:00,33.94,34.1,33.86,33.87,401500.0,19.8178,19.9112,19.7711,19.7769,401500.0
2006-07-17 10:30:00,33.88,33.97,33.85,33.95,262400.0,19.7827,19.8353,19.7652,19.8236,262400.0
2006-07-17 10:40:00,33.95,34.08,33.94,34.01,341300.0,19.8236,19.8995,19.8178,19.8586,341300.0
2006-07-17 10:50:00,34.0,34.35,34.0,34.34,410900.0,19.8528,20.0572,19.8528,20.0513,410900.0
2006-07-17 11:00:00,34.35,34.43,34.28,34.41,486500.0,20.0572,20.1039,20.0163,20.0922,486500.0
2006-07-17 11:10:00,34.41,34.6,34.39,34.58,407200.0,20.0922,20.2031,20.0805,20.1915,407200.0
2006-07-17 11:20:00,34.58,34.58,34.28,34.44,412500.0,20.1915,20.1915,20.0163,20.1097,412500.0
2006-07-17 11:30:00,34.43,34.48,34.36,34.39,127500.0,20.1039,20.1331,20.063,20.0805,127500.0
2006-07-17 11:40:00,34.38,34.45,34.32,34.33,153800.0,20.0747,20.1156,20.0397,20.0455,153800.0
2006-07-17 11:50:00,34.34,34.37,34.23,34.25,96700.0,20.0513,20.0688,19.9871,19.9988,96700.0
2006-07-17 12:00:00,34.25,34.31,34.24,34.3,130700.0,19.9988,20.0338,19.9929,20.028,130700.0
2006-07-17 12:10:00,34.3,34.42,34.29,34.42,82000.0,20.028,20.098,20.0221,20.098,82000.0
2006-07-17 12:20:00,34.45,34.56,34.42,34.51,173200.0,20.1156,20.1798,20.098,20.1506,173200.0
2006-07-17 12:30:00,34.5,34.58,34.5,34.54,166100.0,20.1448,20.1915,20.1448,20.1681,166100.0
2006-07-17 12:40:00,34.54,34.58,34.46,34.46,120400.0,20.1681,20.1915,20.1214,20.1214,120400.0
2006-07-17 12:50:00,34.46,34.53,34.45,34.49,90800.0,20.1214,20.1623,20.1156,20.1389,90800.0
2006-07-17 13:00:00,34.49,34.52,34.04,34.48,120200.0,20.1389,20.1564,19.8762,20.1331,120200.0
2006-07-17 13:10:00,34.47,34.53,34.45,34.52,98300.0,20.1272,20.1623,20.1156,20.1564,98300.0
2006-07-17 13:20:00,34.52,34.65,34.51,34.62,197300.0,20.1564,20.2323,20.1506,20.2148,197300.0
2006-07-17 13:30:00,34.62,34.63,34.57,34.6,195400.0,20.2148,20.2207,20.1856,20.2031,195400.0
2006-07-17 13:40:00,34.59,34.61,34.56,34.56,117800.0,20.1973,20.209,20.1798,20.1798,117800.0
2006-07-17 13:50:00,34.56,34.56,34.54,34.56,130000.0,20.1798,20.1798,20.1681,20.1798,130000.0
2006-07-17 14:00:00,34.57,34.66,34.55,34.58,214800.0,20.1856,20.2382,20.1739,20.1915,214800.0
2006-07-17 14:10:00,34.58,34.71,34.57,34.7,199100.0,20.1915,20.2674,20.1856,20.2615,199100.0
2006-07-17 14:20:00,34.69,34.74,34.66,34.73,362900.0,20.2557,20.2849,20.2382,20.2791,362900.0
2006-07-17 14:30:00,34.73,34.86,34.7,34.78,268800.0,20.2791,20.355,20.2615,20.3082,268800.0
2006-07-17 14:40:00,34.78,34.82,34.73,34.76,388100.0,20.3082,20.3316,20.2791,20.2966,388100.0
2006-07-17 14:50:00,34.76,34.76,34.7,34.71,261900.0,20.2966,20.2966,20.2615,20.2674,261900.0
2006-07-17 15:00:00,34.72,34.83,34.71,34.72,279300.0,20.2732,20.3374,20.2674,20.2732,279300.0
2006-07-17 15:10:00,34.73,34.89,34.72,34.89,181400.0,20.2791,20.3725,20.2732,20.3725,181400.0
2006-07-17 15:20:00,34.89,34.96,34.84,34.84,552100.0,20.3725,20.4134,20.3433,20.3433,552100.0
2006-07-17 15:30:00,34.84,34.85,34.76,34.8,334800.0,20.3433,20.3491,20.2966,20.3199,334800.0
2006-07-17 15:40:00,34.8,34.86,34.78,34.84,365900.0,20.3199,20.355,20.3082,20.3433,365900.0
2006-07-17 15:50:00,34.84,34.85,34.72,34.74,489100.0,20.3433,20.3491,20.2732,20.2849,489100.0
2006-07-18 09:30:00,35.0,35.16,34.88,35.12,845100.0,20.4367,20.5301,20.3666,20.5068,845100.0
2006-07-18 09:40:00,35.09,35.12,35.01,35.08,474500.0,20.4893,20.5068,20.4425,20.4834,474500.0
2006-07-18 09:50:00,35.08,35.1,35.0,35.0,283300.0,20.4834,20.4951,20.4367,20.4367,283300.0
2006-07-18 10:00:00,35.0,35.01,34.7,34.84,418300.0,20.4367,20.4425,20.2615,20.3433,418300.0
2006-07-18 10:10:00,34.85,34.85,34.76,34.81,201800.0,20.3491,20.3491,20.2966,20.3258,201800.0
2006-07-18 10:20:00,34.81,34.87,34.78,34.82,189500.0,20.3258,20.3608,20.3082,20.3316,189500.0
2006-07-18 10:30:00,34.82,34.84,34.8,34.81,200400.0,20.3316,20.3433,20.3199,20.3258,200400.0
2006-07-18 10:40:00,34.81,34.92,34.8,34.91,222800.0,20.3258,20.39,20.3199,20.3842,222800.0
2006-07-18 10:50:00,34.91,34.95,34.71,34.72,278300.0,20.3842,20.4075,20.2674,20.2732,278300.0
2006-07-18 11:00:00,34.73,34.78,34.72,34.77,136300.0,20.2791,20.3082,20.2732,20.3024,136300.0
2006-07-18 11:10:00,34.77,34.78,34.7,34.73,184700.0,20.3024,20.3082,20.2615,20.2791,184700.0
2006-07-18 11:20:00,34.73,34.75,34.72,34.75,141600.0,20.2791,20.2907,20.2732,20.2907,141600.0
2006-07-18 11:30:00,34.74,34.75,34.72,34.73,143200.0,20.2849,20.2907,20.2732,20.2791,143200.0
2006-07-18 11:40:00,34.73,34.74,34.7,34.73,161500.0,20.2791,20.2849,20.2615,20.2791,161500.0
2006-07-18 11:50:00,34.72,34.73,34.7,34.72,116800.0,20.2732,20.2791,20.2615,20.2732,116800.0
2006-07-18 12:00:00,34.72,34.78,34.72,34.78,150200.0,20.2732,20.3082,20.2732,20.3082,150200.0
2006-07-18 12:10:00,34.78,34.82,34.76,34.82,67600.0,20.3082,20.3316,20.2966,20.3316,67600.0
2006-07-18 12:20:00,34.82,34.88,34.81,34.88,62000.0,20.3316,20.3666,20.3258,20.3666,62000.0
2006-07-18 12:30:00,34.87,34.88,34.84,34.85,264100.0,20.3608,20.3666,20.3433,20.3491,264100.0
2006-07-18 12:40:00,34.85,34.85,34.79,34.79,100400.0,20.3491,20.3491,20.3141,20.3141,100400.0
2006-07-18 12:50:00,34.79,34.83,34.76,34.82,113000.0,20.3141,20.3374,20.2966,20.3316,113000.0
2006-07-18 13:00:00,34.82,34.83,34.75,34.78,132300.0,20.3316,20.3374,20.2907,20.3082,132300.0
2006-07-18 13:10:00,34.79,34.79,34.71,34.72,110100.0,20.3141,20.3141,20.2674,20.2732,110100.0
2006-07-18 13:20:00,34.73,34.79,34.72,34.79,166200.0,20.2791,20.3141,20.2732,20.3141,166200.0
2006-07-18 13:30:00,34.79,34.79,34.73,34.75,113800.0,20.3141,20.3141,20.2791,20.2907,113800.0
2006-07-18 13:40:00,34.75,34.75,34.7,34.72,142700.0,20.2907,20.2907,20.2615,20.2732,142700.0
2006-07-18 13:50:00,34.72,34.83,34.64,34.66,187800.0,20.2732,20.3374,20.2265,20.2382,187800.0
2006-07-18 14:00:00,34.67,34.7,34.62,34.63,247000.0,20.244,20.2615,20.2148,20.2207,247000.0
2006-07-18 14:10:00,34.63,34.67,34.57,34.65,157000.0,20.2207,20.244,20.1856,20.2323,157000.0
2006-07-18 14:20:00,34.65,34.76,34.61,34.72,139700.0,20.2323,20.2966,20.209,20.2732,139700.0
2006-07-18 14:30:00,34.73,34.94,34.7,34.92,287700.0,20.2791,20.4017,20.2615,20.39,287700.0
2006-07-18 14:40:00,34.93,34.94,34.81,34.81,106400.0,20.3958,20.4017,20.3258,20.3258,106400.0
2006-07-18 14:50:00,34.82,34.82,34.73,34.75,108900.0,20.3316,20.3316,20.2791,20.2907,108900.0
2006-07-18 15:00:00,34.74,34.76,34.7,34.72,188300.0,20.2849,20.2966,20.2615,20.2732,188300.0
2006-07-18 15:10:00,34.72,34.72,34.68,34.69,137900.0,20.2732,20.2732,20.2499,20.2557,137900.0
2006-07-18 15:20:00,34.69,34.69,34.63,34.66,145800.0,20.2557,20.2557,20.2207,20.2382,145800.0
2006-07-18 15:30:00,34.66,34.76,34.66,34.75,247800.0,20.2382,20.2966,20.2382,20.2907,247800.0
2006-07-18 15:40:00,34.75,34.89,34.75,34.89,353700.0,20.2907,20.3725,20.2907,20.3725,353700.0
2006-07-18 15:50:00,34.89,34.89,34.8,34.8,296300.0,20.3725,20.3725,20.3199,20.3199,296300.0
2006-07-19 09:30:00,34.81,34.91,34.76,34.8,170000.0,20.3258,20.3842,20.2966,20.3199,170000.0
2006-07-19 09:40:00,34.79,34.92,34.7,34.88,141800.0,20.3141,20.39,20.2615,20.3666,141800.0
2006-07-19 09:50:00,34.88,34.98,33.91,34.89,137900.0,20.3666,20.425,19.8002,20.3725,137900.0
2006-07-19 10:00:00,34.9,35.14,34.89,35.13,305700.0,20.3783,20.5185,20.3725,20.5126,305700.0
2006-07-19 10:10:00,35.12,35.15,35.02,35.03,301900.0,20.5068,20.5243,20.4484,20.4542,301900.0
2006-07-19 10:20:00,35.03,35.04,34.84,34.98,208000.0,20.4542,20.4601,20.3433,20.425,208000.0
2006-07-19 10:30:00,34.98,35.03,34.92,35.03,218200.0,20.425,20.4542,20.39,20.4542,218200.0
2006-07-19 10:40:00,35.04,35.1,35.0,35.07,126200.0,20.4601,20.4951,20.4367,20.4776,126200.0
2006-07-19 10:50:00,35.06,35.06,34.98,35.06,114100.0,20.4717,20.4717,20.425,20.4717,114100.0
2006-07-19 11:00:00,35.06,35.07,35.01,35.02,102500.0,20.4717,20.4776,20.4425,20.4484,102500.0
2006-07-19 11:10:00,35.02,35.05,34.99,35.04,156300.0,20.4484,20.4659,20.4309,20.4601,156300.0
2006-07-19 11:20:00,35.04,35.1,35.04,35.09,190200.0,20.4601,20.4951,20.4601,20.4893,190200.0
2006-07-19 11:30:00,35.1,35.13,35.06,35.07,119700.0,20.4951,20.5126,20.4717,20.4776,119700.0
2006-07-19 11:40:00,35.07,35.07,35.04,35.04,55200.0,20.4776,20.4776,20.4601,20.4601,55200.0
2006-07-19 11:50:00,35.04,35.04,34.93,34.96,101900.0,20.4601,20.4601,20.3958,20.4134,101900.0
2006-07-19 12:00:00,34.96,34.97,34.91,34.93,87800.0,20.4134,20.4192,20.3842,20.3958,87800.0
2006-07-19 12:10:00,34.94,34.96,34.85,34.88,123900.0,20.4017,20.4134,20.3491,20.3666,123900.0
2006-07-19 12:20:00,34.88,34.94,34.87,34.94,42200.0,20.3666,20.4017,20.3608,20.4017,42200.0
2006-07-19 12:30:00,34.94,34.97,34.93,34.95,79800.0,20.4017,20.4192,20.3958,20.4075,79800.0
2006-07-19 12:40:00,34.95,34.95,34.89,34.89,90000.0,20.4075,20.4075,20.3725,20.3725,90000.0
2006-07-19 12:50:00,34.9,34.96,34.9,34.93,69000.0,20.3783,20.4134,20.3783,20.3958,69000.0
2006-07-19 13:00:00,34.92,34.95,34.9,34.92,46500.0,20.39,20.4075,20.3783,20.39,46500.0
2006-07-19 13:10:00,34.93,34.96,34.92,34.94,56800.0,20.3958,20.4134,20.39,20.4017,56800.0
2006-07-19 13:20:00,34.94,35.01,34.93,35.01,113200.0,20.4017,20.4425,20.3958,20.4425,113200.0
2006-07-19 13:30:00,35.01,35.04,34.99,35.0,84700.0,20.4425,20.4601,20.4309,20.4367,84700.0
2006-07-19 13:40:00,34.99,35.03,34.97,34.99,53300.0,20.4309,20.4542,20.4192,20.4309,53300.0
2006-07-19 13:50:00,34.99,35.01,34.96,34.97,57500.0,20.4309,20.4425,20.4134,20.4192,57500.0
2006-07-19 14:00:00,34.97,35.02,34.96,35.0,76300.0,20.4192,20.4484,20.4134,20.4367,76300.0
2006-07-19 14:10:00,35.01,35.03,34.96,35.02,62400.0,20.4425,20.4542,20.4134,20.4484,62400.0
2006-07-19 14:20:00,35.02,35.08,35.01,35.06,146900.0,20.4484,20.4834,20.4425,20.4717,146900.0
2006-07-19 14:30:00,35.07,35.13,35.05,35.13,80500.0,20.4776,20.5126,20.4659,20.5126,80500.0
2006-07-19 14:40:00,35.12,35.2,35.08,35.17,159400.0,20.5068,20.5535,20.4834,20.536,159400.0
2006-07-19 14:50:00,35.18,35.18,35.12,35.13,60700.0,20.5418,20.5418,20.5068,20.5126,60700.0
2006-07-19 15:00:00,35.13,35.14,35.1,35.13,77300.0,20.5126,20.5185,20.4951,20.5126,77300.0
2006-07-19 15:10:00,35.13,35.13,35.08,35.11,82200.0,20.5126,20.5126,20.4834,20.5009,82200.0
2006-07-19 15:20:00,35.11,35.14,35.1,35.13,44600.0,20.5009,20.5185,20.4951,20.5126,44600.0
2006-07-19 15:30:00,35.14,35.16,35.06,35.06,142300.0,20.5185,20.5301,20.4717,20.4717,142300.0
2006-07-19 15:40:00,35.06,35.1,35.0,35.01,147400.0,20.4717,20.4951,20.4367,20.4425,147400.0
2006-07-19 15:50:00,35.01,35.1,35.0,35.1,307300.0,20.4425,20.4951,20.4367,20.4951,307300.0
2006-07-20 09:30:00,34.91,35.0,34.66,34.69,574300.0,20.3842,20.4367,20.2382,20.2557,574300.0
2006-07-20 09:40:00,34.7,34.76,34.62,34.75,142600.0,20.2615,20.2966,20.2148,20.2907,142600.0
2006-07-20 09:50:00,34.76,34.8,34.64,34.67,200000.0,20.2966,20.3199,20.2265,20.244,200000.0
2006-07-20 10:00:00,34.67,34.67,34.52,34.53,205100.0,20.244,20.244,20.1564,20.1623,205100.0
2006-07-20 10:10:00,34.53,34.7,34.52,34.7,134000.0,20.1623,20.2615,20.1564,20.2615,134000.0
2006-07-20 10:20:00,34.7,34.82,34.7,34.82,138500.0,20.2615,20.3316,20.2615,20.3316,138500.0
2006-07-20 10:30:00,34.82,34.86,34.8,34.86,105600.0,20.3316,20.355,20.3199,20.355,105600.0
2006-07-20 10:40:00,34.86,34.88,34.8,34.8,111000.0,20.355,20.3666,20.3199,20.3199,111000.0
2006-07-20 10:50:00,34.81,34.83,34.75,34.8,149100.0,20.3258,20.3374,20.2907,20.3199,149100.0
2006-07-20 11:00:00,34.79,34.84,34.78,34.8,86900.0,20.3141,20.3433,20.3082,20.3199,86900.0
2006-07-20 11:10:00,34.79,34.83,34.77,34.79,82900.0,20.3141,20.3374,20.3024,20.3141,82900.0
2006-07-20 11:20:00,34.79,34.79,34.77,34.79,44900.0,20.3141,20.3141,20.3024,20.3141,44900.0
2006-07-20 11:30:00,34.79,34.79,34.73,34.77,123800.0,20.3141,20.3141,20.2791,20.3024,123800.0
2006-07-20 11:40:00,34.76,34.81,34.75,34.81,105100.0,20.2966,20.3258,20.2907,20.3258,105100.0
2006-07-20 11:50:00,34.82,34.82,34.71,34.72,58400.0,20.3316,20.3316,20.2674,20.2732,58400.0
2006-07-20 12:00:00,34.71,34.73,34.65,34.66,86600.0,20.2674,20.2791,20.2323,20.2382,86600.0
2006-07-20 12:10:00,34.67,34.67,34.62,34.63,45200.0,20.244,20.244,20.2148,20.2207,45200.0
2006-07-20 12:20:00,34.63,34.64,34.57,34.6,129900.0,20.2207,20.2265,20.1856,20.2031,129900.0
2006-07-20 12:30:00,34.59,34.62,34.56,34.61,39300.0,20.1973,20.2148,20.1798,20.209,39300.0
2006-07-20 12:40:00,34.62,34.7,34.62,34.65,40700.0,20.2148,20.2615,20.2148,20.2323,40700.0
2006-07-20 12:50:00,34.65,34.75,34.61,34.74,91900.0,20.2323,20.2907,20.209,20.2849,91900.0
2006-07-20 13:00:00,34.75,34.82,34.75,34.8,118200.0,20.2907,20.3316,20.2907,20.3199,118200.0
2006-07-20 13:10:00,34.8,34.8,34.72,34.77,93200.0,20.3199,20.3199,20.2732,20.3024,93200.0
2006-07-20 13:20:00,34.77,34.77,34.73,34.75,48200.0,20.3024,20.3024,20.2791,20.2907,48200.0
2006-07-20 13:30:00,34.76,34.79,34.73,34.73,48400.0,20.2966,20.3141,20.2791,20.2791,48400.0
2006-07-20 13:40:00,34.73,34.74,34.66,34.72,55900.0,20.2791,20.2849,20.2382,20.2732,55900.0
2006-07-20 13:50:00,34.72,34.74,34.7,34.74,46300.0,20.2732,20.2849,20.2615,20.2849,46300.0
2006-07-20 14:00:00,34.74,34.79,34.63,34.63,85000.0,20.2849,20.3141,20.2207,20.2207,85000.0
2006-07-20 14:10:00,34.63,34.69,34.61,34.69,111500.0,20.2207,20.2557,20.209,20.2557,111500.0
2006-07-20 14:20:00,34.69,34.72,34.67,34.7,112500.0,20.2557,20.2732,20.244,20.2615,112500.0
2006-07-20 14:30:00,34.7,34.77,34.7,34.75,152900.0,20.2615,20.3024,20.2615,20.2907,152900.0
2006-07-20 14:40:00,34.77,34.8,34.75,34.8,132600.0,20.3024,20.3199,20.2907,20.3199,132600.0
2006-07-20 14:50:00,34.8,34.81,34.72,34.72,137300.0,20.3199,20.3258,20.2732,20.2732,137300.0
2006-07-20 15:00:00,34.75,34.78,34.73,34.74,82500.0,20.2907,20.3082,20.2791,20.2849,82500.0
2006-07-20 15:10:00,34.75,34.78,34.71,34.71,77700.0,20.2907,20.3082,20.2674,20.2674,77700.0
2006-07-20 15:20:00,34.7,34.7,34.62,34.68,90600.0,20.2615,20.2615,20.2148,20.2499,90600.0
2006-07-20 15:30:00,34.68,34.71,34.62,34.64,202800.0,20.2499,20.2674,20.2148,20.2265,202800.0
2006-07-20 15:40:00,34.64,34.65,34.6,34.62,177200.0,20.2265,20.2323,20.2031,20.2148,177200.0
2006-07-20 15:50:00,34.62,34.69,34.6,34.69,378100.0,20.2148,20.2557,20.2031,20.2557,378100.0
2006-07-21 09:30:00,34.72,34.72,34.45,34.49,904100.0,20.2732,20.2732,20.1156,20.1389,904100.0
2006-07-21 09:40:00,34.49,34.67,34.49,34.51,117600.0,20.1389,20.244,20.1389,20.1506,117600.0
2006-07-21 09:50:00,34.52,34.69,34.51,34.6,188300.0,20.1564,20.2557,20.1506,20.2031,188300.0
2006-07-21 10:00:00,34.59,34.63,34.5,34.54,121000.0,20.1973,20.2207,20.1448,20.1681,121000.0
2006-07-21 10:10:00,34.56,34.66,34.49,34.63,168100.0,20.1798,20.2382,20.1389,20.2207,168100.0
2006-07-21 10:20:00,34.63,34.68,34.57,34.64,135300.0,20.2207,20.2499,20.1856,20.2265,135300.0
2006-07-21 10:30:00,34.63,34.7,34.56,34.64,115400.0,20.2207,20.2615,20.1798,20.2265,115400.0
2006-07-21 10:40:00,34.65,34.69,34.51,34.55,186700.0,20.2323,20.2557,20.1506,20.1739,186700.0
2006-07-21 10:50:00,34.55,34.65,34.52,34.53,149200.0,20.1739,20.2323,20.1564,20.1623,149200.0
2006-07-21 11:00:00,34.53,34.59,34.52,34.54,96300.0,20.1623,20.1973,20.1564,20.1681,96300.0
2006-07-21 11:10:00,34.53,34.54,34.5,34.5,72100.0,20.1623,20.1681,20.1448,20.1448,72100.0
2006-07-21 11:20:00,34.5,34.57,34.5,34.55,99400.0,20.1448,20.1856,20.1448,20.1739,99400.0
2006-07-21 11:30:00,34.56,34.62,34.56,34.62,112800.0,20.1798,20.2148,20.1798,20.2148,112800.0
2006-07-21 11:40:00,34.62,34.7,34.6,34.69,123300.0,20.2148,20.2615,20.2031,20.2557,123300.0
2006-07-21 11:50:00,34.7,34.72,34.68,34.68,224800.0,20.2615,20.2732,20.2499,20.2499,224800.0
2006-07-21 12:00:00,34.68,34.69,34.64,34.65,135600.0,20.2499,20.2557,20.2265,20.2323,135600.0
2006-07-21 12:10:00,34.65,34.69,34.61,34.66,84400.0,20.2323,20.2557,20.209,20.2382,84400.0
2006-07-21 12:20:00,34.67,34.7,34.65,34.66,61600.0,20.244,20.2615,20.2323,20.2382,61600.0
2006-07-21 12:30:00,34.67,34.7,34.66,34.7,152600.0,20.244,20.2615,20.2382,20.2615,152600.0
2006-07-21 12:40:00,34.7,34.72,34.67,34.68,123100.0,20.2615,20.2732,20.244,20.2499,123100.0
2006-07-21 12:50:00,34.68,34.69,34.65,34.67,87200.0,20.2499,20.2557,20.2323,20.244,87200.0
2006-07-21 13:00:00,34.66,34.7,34.62,34.67,84800.0,20.2382,20.2615,20.2148,20.244,84800.0
2006-07-21 13:10:00,34.67,34.75,34.65,34.68,96500.0,20.244,20.2907,20.2323,20.2499,96500.0
2006-07-21 13:20:00,34.68,34.7,34.67,34.7,53500.0,20.2499,20.2615,20.244,20.2615,53500.0
2006-07-21 13:30:00,34.7,34.71,34.69,34.69,60100.0,20.2615,20.2674,20.2557,20.2557,60100.0
2006-07-21 13:40:00,34.7,34.74,34.68,34.68,190500.0,20.2615,20.2849,20.2499,20.2499,190500.0
2006-07-21 13:50:00,34.69,34.71,34.68,34.69,81800.0,20.2557,20.2674,20.2499,20.2557,81800.0
2006-07-21 14:00:00,34.68,34.69,34.66,34.68,100100.0,20.2499,20.2557,20.2382,20.2499,100100.0
2006-07-21 14:10:00,34.68,34.69,34.67,34.68,76700.0,20.2499,20.2557,20.244,20.2499,76700.0
2006-07-21 14:20:00,34.68,34.7,34.68,34.69,76500.0,20.2499,20.2615,20.2499,20.2557,76500.0
2006-07-21 14:30:00,34.69,34.7,34.68,34.69,61500.0,20.2557,20.2615,20.2499,20.2557,61500.0
2006-07-21 14:40:00,34.68,34.7,34.65,34.65,71900.0,20.2499,20.2615,20.2323,20.2323,71900.0
2006-07-21 14:50:00,34.65,34.68,34.63,34.64,112400.0,20.2323,20.2499,20.2207,20.2265,112400.0
2006-07-21 15:00:00,34.65,34.66,34.58,34.63,106400.0,20.2323,20.2382,20.1915,20.2207,106400.0
2006-07-21 15:10:00,34.63,34.68,34.59,34.59,79200.0,20.2207,20.2499,20.1973,20.1973,79200.0
2006-07-21 15:20:00,34.58,34.65,34.58,34.65,72300.0,20.1915,20.2323,20.1915,20.2323,72300.0
2006-07-21 15:30:00,34.64,34.7,34.62,34.66,118900.0,20.2265,20.2615,20.2148,20.2382,118900.0
2006-07-21 15:40:00,34.66,34.71,34.66,34.69,145400.0,20.2382,20.2674,20.2382,20.2557,145400.0
2006-07-21 15:50:00,34.69,34.71,34.68,34.69,349100.0,20.2557,20.2674,20.2499,20.2557,349100.0
2006-07-24 09:30:00,34.69,34.85,34.63,34.68,290800.0,20.2557,20.3491,20.2207,20.2499,290800.0
2006-07-24 09:40:00,34.7,34.9,34.67,34.86,137100.0,20.2615,20.3783,20.244,20.355,137100.0
2006-07-24 09:50:00,34.87,34.96,34.8,34.87,121100.0,20.3608,20.4134,20.3199,20.3608,121100.0
2006-07-24 10:00:00,34.87,34.92,34.81,34.87,94700.0,20.3608,20.39,20.3258,20.3608,94700.0
2006-07-24 10:10:00,34.88,34.91,34.83,34.83,83000.0,20.3666,20.3842,20.3374,20.3374,83000.0
2006-07-24 10:20:00,34.82,34.92,34.82,34.85,72500.0,20.3316,20.39,20.3316,20.3491,72500.0
2006-07-24 10:30:00,34.86,34.89,34.82,34.87,132000.0,20.355,20.3725,20.3316,20.3608,132000.0
2006-07-24 10:40:00,34.87,34.91,34.76,34.85,57500.0,20.3608,20.3842,20.2966,20.3491,57500.0
2006-07-24 10:50:00,34.85,34.9,34.78,34.82,85900.0,20.3491,20.3783,20.3082,20.3316,85900.0
2006-07-24 11:00:00,34.83,34.84,34.73,34.75,146900.0,20.3374,20.3433,20.2791,20.2907,146900.0
2006-07-24 11:10:00,34.77,34.79,34.71,34.75,111600.0,20.3024,20.3141,20.2674,20.2907,111600.0
2006-07-24 11:20:00,34.75,34.8,34.69,34.77,137200.0,20.2907,20.3199,20.2557,20.3024,137200.0
2006-07-24 11:30:00,34.76,34.85,34.74,34.77,81100.0,20.2966,20.3491,20.2849,20.3024,81100.0
2006-07-24 11:40:00,34.78,34.8,34.7,34.77,75900.0,20.3082,20.3199,20.2615,20.3024,75900.0
2006-07-24 11:50:00,34.77,34.83,34.73,34.79,61400.0,20.3024,20.3374,20.2791,20.3141,61400.0
2006-07-24 12:00:00,34.78,34.81,34.77,34.79,92500.0,20.3082,20.3258,20.3024,20.3141,92500.0
2006-07-24 12:10:00,34.78,34.8,34.77,34.77,33000.0,20.3082,20.3199,20.3024,20.3024,33000.0
2006-07-24 12:20:00,34.77,34.8,34.75,34.75,63300.0,20.3024,20.3199,20.2907,20.2907,63300.0
2006-07-24 12:30:00,34.74,34.75,34.67,34.73,102600.0,20.2849,20.2907,20.244,20.2791,102600.0
2006-07-24 12:40:00,34.72,34.73,34.66,34.66,45600.0,20.2732,20.2791,20.2382,20.2382,45600.0
2006-07-24 12:50:00,34.67,34.7,34.63,34.7,83500.0,20.244,20.2615,20.2207,20.2615,83500.0
2006-07-24 13:00:00,34.69,34.74,34.68,34.7,138200.0,20.2557,20.2849,20.2499,20.2615,138200.0
2006-07-24 13:10:00,34.7,34.72,34.6,34.66,83200.0,20.2615,20.2732,20.2031,20.2382,83200.0
2006-07-24 13:20:00,34.66,34.68,34.6,34.68,59300.0,20.2382,20.2499,20.2031,20.2499,59300.0
2006-07-24 13:30:00,34.69,34.77,34.64,34.77,107200.0,20.2557,20.3024,20.2265,20.3024,107200.0
2006-07-24 13:40:00,34.76,34.78,34.71,34.74,131200.0,20.2966,20.3082,20.2674,20.2849,131200.0
2006-07-24 13:50:00,34.74,34.75,34.58,34.6,78200.0,20.2849,20.2907,20.1915,20.2031,78200.0
2006-07-24 14:00:00,34.6,34.68,34.6,34.65,50300.0,20.2031,20.2499,20.2031,20.2323,50300.0
2006-07-24 14:10:00,34.65,34.68,34.6,34.6,51700.0,20.2323,20.2499,20.2031,20.2031,51700.0
2006-07-24 14:20:00,34.61,34.65,34.57,34.62,62400.0,20.209,20.2323,20.1856,20.2148,62400.0
2006-07-24 14:30:00,34.64,34.7,34.61,34.67,71100.0,20.2265,20.2615,20.209,20.244,71100.0
2006-07-24 14:40:00,34.68,34.73,34.65,34.69,72000.0,20.2499,20.2791,20.2323,20.2557,72000.0
2006-07-24 14:50:00,34.7,34.73,34.66,34.71,67800.0,20.2615,20.2791,20.2382,20.2674,67800.0
2006-07-24 15:00:00,34.71,34.77,34.7,34.75,65700.0,20.2674,20.3024,20.2615,20.2907,65700.0
2006-07-24 15:10:00,34.75,34.83,34.74,34.81,98900.0,20.2907,20.3374,20.2849,20.3258,98900.0
2006-07-24 15:20:00,34.8,34.9,34.8,34.89,116400.0,20.3199,20.3783,20.3199,20.3725,116400.0
2006-07-24 15:30:00,34.9,34.92,34.73,34.74,169500.0,20.3783,20.39,20.2791,20.2849,169500.0
2006-07-24 15:40:00,34.73,34.77,34.7,34.74,148700.0,20.2791,20.3024,20.2615,20.2849,148700.0
2006-07-24 15:50:00,34.74,34.86,34.74,34.83,266400.0,20.2849,20.355,20.2849,20.3374,266400.0
2006-07-25 09:30:00,35.0,35.19,34.89,35.12,565500.0,20.4367,20.5476,20.3725,20.5068,565500.0
2006-07-25 09:40:00,35.11,35.3,35.11,35.24,385200.0,20.5009,20.6119,20.5009,20.5768,385200.0
2006-07-25 09:50:00,35.25,35.26,35.14,35.17,259500.0,20.5827,20.5885,20.5185,20.536,259500.0
2006-07-25 10:00:00,35.17,35.34,35.16,35.22,361100.0,20.536,20.6352,20.5301,20.5652,361100.0
2006-07-25 10:10:00,35.21,35.25,35.1,35.25,221900.0,20.5593,20.5827,20.4951,20.5827,221900.0
2006-07-25 10:20:00,35.24,35.28,35.2,35.23,189000.0,20.5768,20.6002,20.5535,20.571,189000.0
2006-07-25 10:30:00,35.23,35.23,35.04,35.11,210100.0,20.571,20.571,20.4601,20.5009,210100.0
2006-07-25 10:40:00,35.11,35.18,35.06,35.1,111300.0,20.5009,20.5418,20.4717,20.4951,111300.0
2006-07-25 10:50:00,35.1,35.16,35.07,35.16,209600.0,20.4951,20.5301,20.4776,20.5301,209600.0
2006-07-25 11:00:00,35.16,35.17,35.09,35.1,120400.0,20.5301,20.536,20.4893,20.4951,120400.0
2006-07-25 11:10:00,35.1,35.15,35.09,35.1,117200.0,20.4951,20.5243,20.4893,20.4951,117200.0
2006-07-25 11:20:00,35.11,35.16,35.09,35.15,85000.0,20.5009,20.5301,20.4893,20.5243,85000.0
2006-07-25 11:30:00,35.15,35.15,35.08,35.11,70500.0,20.5243,20.5243,20.4834,20.5009,70500.0
2006-07-25 11:40:00,35.11,35.11,35.05,35.05,119500.0,20.5009,20.5009,20.4659,20.4659,119500.0
2006-07-25 11:50:00,35.05,35.06,34.95,34.99,217800.0,20.4659,20.4717,20.4075,20.4309,217800.0
2006-07-25 12:00:00,35.0,35.04,34.92,34.96,212900.0,20.4367,20.4601,20.39,20.4134,212900.0
2006-07-25 12:10:00,34.97,35.0,34.94,34.97,143600.0,20.4192,20.4367,20.4017,20.4192,143600.0
2006-07-25 12:20:00,34.97,34.98,34.88,34.9,190600.0,20.4192,20.425,20.3666,20.3783,190600.0
2006-07-25 12:30:00,34.9,34.95,34.83,34.85,198100.0,20.3783,20.4075,20.3374,20.3491,198100.0
2006-07-25 12:40:00,34.85,34.9,34.8,34.81,127500.0,20.3491,20.3783,20.3199,20.3258,127500.0
2006-07-25 12:50:00,34.82,34.89,34.74,34.74,184700.0,20.3316,20.3725,20.2849,20.2849,184700.0
2006-07-25 13:00:00,34.74,34.75,34.65,34.7,243600.0,20.2849,20.2907,20.2323,20.2615,243600.0
2006-07-25 13:10:00,34.7,34.75,34.67,34.74,161500.0,20.2615,20.2907,20.244,20.2849,161500.0
2006-07-25 13:20:00,34.74,34.76,34.67,34.72,122200.0,20.2849,20.2966,20.244,20.2732,122200.0
2006-07-25 13:30:00,34.73,34.81,34.71,34.73,178500.0,20.2791,20.3258,20.2674,20.2791,178500.0
2006-07-25 13:40:00,34.74,34.83,34.73,34.81,289700.0,20.2849,20.3374,20.2791,20.3258,289700.0
2006-07-25 13:50:00,34.81,34.82,34.76,34.8,180300.0,20.3258,20.3316,20.2966,20.3199,180300.0
2006-07-25 14:00:00,34.8,34.83,34.77,34.8,179100.0,20.3199,20.3374,20.3024,20.3199,179100.0
2006-07-25 14:10:00,34.8,34.81,34.68,34.74,93600.0,20.3199,20.3258,20.2499,20.2849,93600.0
2006-07-25 14:20:00,34.73,34.79,34.68,34.78,74700.0,20.2791,20.3141,20.2499,20.3082,74700.0
2006-07-25 14:30:00,34.8,34.81,34.77,34.81,96300.0,20.3199,20.3258,20.3024,20.3258,96300.0
2006-07-25 14:40:00,34.81,34.85,34.75,34.83,148300.0,20.3258,20.3491,20.2907,20.3374,148300.0
2006-07-25 14:50:00,34.83,34.9,34.8,34.81,129100.0,20.3374,20.3783,20.3199,20.3258,129100.0
2006-07-25 15:00:00,34.8,34.87,34.75,34.75,140600.0,20.3199,20.3608,20.2907,20.2907,140600.0
2006-07-25 15:10:00,34.75,34.8,34.72,34.75,405200.0,20.2907,20.3199,20.2732,20.2907,405200.0
2006-07-25 15:20:00,34.75,34.79,34.71,34.74,234400.0,20.2907,20.3141,20.2674,20.2849,234400.0
2006-07-25 15:30:00,34.75,34.89,34.71,34.89,270000.0,20.2907,20.3725,20.2674,20.3725,270000.0
2006-07-25 15:40:00,34.87,34.88,34.76,34.79,266900.0,20.3608,20.3666,20.2966,20.3141,266900.0
2006-07-25 15:50:00,34.79,34.84,34.76,34.77,391500.0,20.3141,20.3433,20.2966,20.3024,391500.0
2006-07-26 09:30:00,34.49,34.77,34.42,34.45,528000.0,20.1389,20.3024,20.098,20.1156,528000.0
2006-07-26 09:40:00,34.44,34.63,34.44,34.58,215900.0,20.1097,20.2207,20.1097,20.1915,215900.0
2006-07-26 09:50:00,34.58,34.71,34.55,34.62,124800.0,20.1915,20.2674,20.1739,20.2148,124800.0
2006-07-26 10:00:00,34.62,34.63,34.5,34.5,166200.0,20.2148,20.2207,20.1448,20.1448,166200.0
2006-07-26 10:10:00,34.5,34.57,34.5,34.55,130600.0,20.1448,20.1856,20.1448,20.1739,130600.0
2006-07-26 10:20:00,34.54,34.67,34.54,34.66,119900.0,20.1681,20.244,20.1681,20.2382,119900.0
2006-07-26 10:30:00,34.67,34.67,34.56,34.58,128400.0,20.244,20.244,20.1798,20.1915,128400.0
2006-07-26 10:40:00,34.59,34.61,34.51,34.52,91900.0,20.1973,20.209,20.1506,20.1564,91900.0
2006-07-26 10:50:00,34.51,34.52,34.5,34.52,87900.0,20.1506,20.1564,20.1448,20.1564,87900.0
2006-07-26 11:00:00,34.52,34.55,34.5,34.54,80100.0,20.1564,20.1739,20.1448,20.1681,80100.0
2006-07-26 11:10:00,34.53,34.55,34.52,34.55,83200.0,20.1623,20.1739,20.1564,20.1739,83200.0
2006-07-26 11:20:00,34.54,34.55,34.5,34.51,53700.0,20.1681,20.1739,20.1448,20.1506,53700.0
2006-07-26 11:30:00,34.51,34.55,34.5,34.53,86200.0,20.1506,20.1739,20.1448,20.1623,86200.0
2006-07-26 11:40:00,34.54,34.55,34.52,34.53,47600.0,20.1681,20.1739,20.1564,20.1623,47600.0
2006-07-26 11:50:00,34.53,34.55,34.52,34.55,61300.0,20.1623,20.1739,20.1564,20.1739,61300.0
2006-07-26 12:00:00,34.54,34.63,34.53,34.63,89700.0,20.1681,20.2207,20.1623,20.2207,89700.0
2006-07-26 12:10:00,34.63,34.69,34.61,34.62,96900.0,20.2207,20.2557,20.209,20.2148,96900.0
2006-07-26 12:20:00,34.61,34.61,34.55,34.55,66200.0,20.209,20.209,20.1739,20.1739,66200.0
2006-07-26 12:30:00,34.55,34.55,34.5,34.51,156400.0,20.1739,20.1739,20.1448,20.1506,156400.0
2006-07-26 12:40:00,34.5,34.51,34.44,34.45,123000.0,20.1448,20.1506,20.1097,20.1156,123000.0
2006-07-26 12:50:00,34.45,34.5,34.41,34.47,295300.0,20.1156,20.1448,20.0922,20.1272,295300.0
2006-07-26 13:00:00,34.48,34.49,34.44,34.44,284100.0,20.1331,20.1389,20.1097,20.1097,284100.0
2006-07-26 13:10:00,34.43,34.52,34.42,34.51,77800.0,20.1039,20.1564,20.098,20.1506,77800.0
2006-07-26 13:20:00,34.51,34.52,34.49,34.51,134400.0,20.1506,20.1564,20.1389,20.1506,134400.0
2006-07-26 13:30:00,34.52,34.53,34.5,34.53,57000.0,20.1564,20.1623,20.1448,20.1623,57000.0
2006-07-26 13:40:00,34.54,34.59,34.51,34.58,67600.0,20.1681,20.1973,20.1506,20.1915,67600.0
2006-07-26 13:50:00,34.58,34.6,34.54,34.54,183700.0,20.1915,20.2031,20.1681,20.1681,183700.0
2006-07-26 14:00:00,34.53,34.56,34.4,34.41,166200.0,20.1623,20.1798,20.0864,20.0922,166200.0
2006-07-26 14:10:00,34.41,34.5,34.4,34.46,84100.0,20.0922,20.1448,20.0864,20.1214,84100.0
2006-07-26 14:20:00,34.47,34.48,34.42,34.45,71000.0,20.1272,20.1331,20.098,20.1156,71000.0
2006-07-26 14:30:00,34.45,34.64,34.45,34.58,145400.0,20.1156,20.2265,20.1156,20.1915,145400.0
2006-07-26 14:40:00,34.58,34.59,34.48,34.51,124000.0,20.1915,20.1973,20.1331,20.1506,124000.0
2006-07-26 14:50:00,34.51,34.63,34.5,34.6,114800.0,20.1506,20.2207,20.1448,20.2031,114800.0
2006-07-26 15:00:00,34.6,34.61,34.5,34.5,85900.0,20.2031,20.209,20.1448,20.1448,85900.0
2006-07-26 15:10:00,34.51,34.51,34.45,34.51,91900.0,20.1506,20.1506,20.1156,20.1506,91900.0
2006-07-26 15:20:00,34.52,34.62,34.5,34.61,202000.0,20.1564,20.2148,20.1448,20.209,202000.0
2006-07-26 15:30:00,34.61,34.62,34.55,34.6,334700.0,20.209,20.2148,20.1739,20.2031,334700.0
2006-07-26 15:40:00,34.59,34.59,34.47,34.47,275400.0,20.1973,20.1973,20.1272,20.1272,275400.0
2006-07-26 15:50:00,34.47,34.5,34.39,34.48,365200.0,20.1272,20.1448,20.0805,20.1331,365200.0
2006-07-27 09:30:00,34.7,34.72,34.45,34.71,218800.0,20.2615,20.2732,20.1156,20.2674,218800.0
2006-07-27 09:40:00,34.7,34.89,34.7,34.85,228800.0,20.2615,20.3725,20.2615,20.3491,228800.0
2006-07-27 09:50:00,34.84,34.85,34.77,34.8,199500.0,20.3433,20.3491,20.3024,20.3199,199500.0
2006-07-27 10:00:00,34.8,34.81,34.7,34.73,213600.0,20.3199,20.3258,20.2615,20.2791,213600.0
2006-07-27 10:10:00,34.73,34.8,34.7,34.78,166100.0,20.2791,20.3199,20.2615,20.3082,166100.0
2006-07-27 10:20:00,34.77,34.78,34.7,34.72,131800.0,20.3024,20.3082,20.2615,20.2732,131800.0
2006-07-27 10:30:00,34.73,34.76,34.68,34.72,125700.0,20.2791,20.2966,20.2499,20.2732,125700.0
2006-07-27 10:40:00,34.75,34.82,34.7,34.8,335100.0,20.2907,20.3316,20.2615,20.3199,335100.0
2006-07-27 10:50:00,34.79,34.85,34.78,34.83,191600.0,20.3141,20.3491,20.3082,20.3374,191600.0
2006-07-27 11:00:00,34.84,34.88,34.78,34.88,162900.0,20.3433,20.3666,20.3082,20.3666,162900.0
2006-07-27 11:10:00,34.88,34.88,34.75,34.78,106800.0,20.3666,20.3666,20.2907,20.3082,106800.0
2006-07-27 11:20:00,34.78,34.83,34.76,34.8,198800.0,20.3082,20.3374,20.2966,20.3199,198800.0
2006-07-27 11:30:00,34.8,34.8,34.75,34.76,117900.0,20.3199,20.3199,20.2907,20.2966,117900.0
2006-07-27 11:40:00,34.75,34.78,34.74,34.77,100000.0,20.2907,20.3082,20.2849,20.3024,100000.0
2006-07-27 11:50:00,34.77,34.78,34.75,34.78,25600.0,20.3024,20.3082,20.2907,20.3082,25600.0
2006-07-27 12:00:00,34.78,34.86,34.76,34.83,91100.0,20.3082,20.355,20.2966,20.3374,91100.0
2006-07-27 12:10:00,34.82,34.85,34.78,34.79,45800.0,20.3316,20.3491,20.3082,20.3141,45800.0
2006-07-27 12:20:00,34.79,34.82,34.77,34.8,90700.0,20.3141,20.3316,20.3024,20.3199,90700.0
2006-07-27 12:30:00,34.79,34.8,34.77,34.8,98300.0,20.3141,20.3199,20.3024,20.3199,98300.0
2006-07-27 12:40:00,34.8,34.81,34.79,34.79,49300.0,20.3199,20.3258,20.3141,20.3141,49300.0
2006-07-27 12:50:00,34.79,34.81,34.79,34.79,99900.0,20.3141,20.3258,20.3141,20.3141,99900.0
2006-07-27 13:00:00,34.8,34.82,34.79,34.8,81600.0,20.3199,20.3316,20.3141,20.3199,81600.0
2006-07-27 13:10:00,34.8,34.82,34.77,34.81,66800.0,20.3199,20.3316,20.3024,20.3258,66800.0
2006-07-27 13:20:00,34.82,34.82,34.79,34.81,92100.0,20.3316,20.3316,20.3141,20.3258,92100.0
2006-07-27 13:30:00,34.8,34.81,34.75,34.75,153400.0,20.3199,20.3258,20.2907,20.2907,153400.0
2006-07-27 13:40:00,34.76,34.8,34.76,34.78,60100.0,20.2966,20.3199,20.2966,20.3082,60100.0
2006-07-27 13:50:00,34.78,34.79,34.75,34.75,81700.0,20.3082,20.3141,20.2907,20.2907,81700.0
2006-07-27 14:00:00,34.75,34.77,34.72,34.73,101100.0,20.2907,20.3024,20.2732,20.2791,101100.0
2006-07-27 14:10:00,34.73,34.74,34.68,34.72,68000.0,20.2791,20.2849,20.2499,20.2732,68000.0
2006-07-27 14:20:00,34.73,34.78,34.69,34.74,63000.0,20.2791,20.3082,20.2557,20.2849,63000.0
2006-07-27 14:30:00,34.74,34.8,34.72,34.76,176700.0,20.2849,20.3199,20.2732,20.2966,176700.0
2006-07-27 14:40:00,34.76,34.81,34.72,34.81,109400.0,20.2966,20.3258,20.2732,20.3258,109400.0
2006-07-27 14:50:00,34.8,34.85,34.79,34.85,71800.0,20.3199,20.3491,20.3141,20.3491,71800.0
2006-07-27 15:00:00,34.85,34.95,34.84,34.87,148100.0,20.3491,20.4075,20.3433,20.3608,148100.0
2006-07-27 15:10:00,34.87,34.93,34.79,34.8,117600.0,20.3608,20.3958,20.3141,20.3199,117600.0
2006-07-27 15:20:00,34.8,34.81,34.77,34.8,127200.0,20.3199,20.3258,20.3024,20.3199,127200.0
2006-07-27 15:30:00,34.79,34.88,34.76,34.78,224600.0,20.3141,20.3666,20.2966,20.3082,224600.0
2006-07-27 15:40:00,34.79,34.8,34.75,34.76,113100.0,20.3141,20.3199,20.2907,20.2966,113100.0
2006-07-27 15:50:00,34.77,34.77,34.7,34.72,289500.0,20.3024,20.3024,20.2615,20.2732,289500.0
2006-07-28 09:30:00,34.8,34.94,34.72,34.73,141000.0,20.3199,20.4017,20.2732,20.2791,141000.0
2006-07-28 09:40:00,34.73,34.84,34.73,34.8,155600.0,20.2791,20.3433,20.2791,20.3199,155600.0
2006-07-28 09:50:00,34.8,34.87,34.79,34.81,85300.0,20.3199,20.3608,20.3141,20.3258,85300.0
2006-07-28 10:00:00,34.81,34.83,34.62,34.64,72800.0,20.3258,20.3374,20.2148,20.2265,72800.0
2006-07-28 10:10:00,34.65,34.71,34.63,34.71,70700.0,20.2323,20.2674,20.2207,20.2674,70700.0
2006-07-28 10:20:00,34.7,34.75,34.69,34.72,69800.0,20.2615,20.2907,20.2557,20.2732,69800.0
2006-07-28 10:30:00,34.72,34.77,34.71,34.73,91700.0,20.2732,20.3024,20.2674,20.2791,91700.0
2006-07-28 10:40:00,34.73,34.81,34.71,34.81,75300.0,20.2791,20.3258,20.2674,20.3258,75300.0
2006-07-28 10:50:00,34.8,34.85,34.77,34.84,106900.0,20.3199,20.3491,20.3024,20.3433,106900.0
2006-07-28 11:00:00,34.83,34.9,34.82,34.84,58100.0,20.3374,20.3783,20.3316,20.3433,58100.0
2006-07-28 11:10:00,34.85,34.9,34.81,34.88,89900.0,20.3491,20.3783,20.3258,20.3666,89900.0
2006-07-28 11:20:00,34.9,34.95,34.87,34.92,59000.0,20.3783,20.4075,20.3608,20.39,59000.0
2006-07-28 11:30:00,34.94,34.97,34.93,34.95,85500.0,20.4017,20.4192,20.3958,20.4075,85500.0
2006-07-28 11:40:00,34.93,34.99,34.92,34.97,71100.0,20.3958,20.4309,20.39,20.4192,71100.0
2006-07-28 11:50:00,34.99,35.11,34.99,35.1,140300.0,20.4309,20.5009,20.4309,20.4951,140300.0
2006-07-28 12:00:00,35.09,35.12,35.09,35.09,54400.0,20.4893,20.5068,20.4893,20.4893,54400.0
2006-07-28 12:10:00,35.09,35.1,35.07,35.09,78500.0,20.4893,20.4951,20.4776,20.4893,78500.0
2006-07-28 12:20:00,35.1,35.11,35.09,35.11,55500.0,20.4951,20.5009,20.4893,20.5009,55500.0
2006-07-28 12:30:00,35.1,35.12,35.09,35.11,48400.0,20.4951,20.5068,20.4893,20.5009,48400.0
2006-07-28 12:40:00,35.1,35.18,35.1,35.18,69700.0,20.4951,20.5418,20.4951,20.5418,69700.0
2006-07-28 12:50:00,35.18,35.27,35.17,35.25,175500.0,20.5418,20.5944,20.536,20.5827,175500.0
2006-07-28 13:00:00,35.26,35.29,35.23,35.26,93600.0,20.5885,20.606,20.571,20.5885,93600.0
2006-07-28 13:10:00,35.27,35.29,35.22,35.25,253400.0,20.5944,20.606,20.5652,20.5827,253400.0
2006-07-28 13:20:00,35.26,35.4,35.25,35.4,580500.0,20.5885,20.6703,20.5827,20.6703,580500.0
2006-07-28 13:30:00,35.39,35.4,35.28,35.28,103000.0,20.6644,20.6703,20.6002,20.6002,103000.0
2006-07-28 13:40:00,35.28,35.29,35.18,35.21,153300.0,20.6002,20.606,20.5418,20.5593,153300.0
2006-07-28 13:50:00,35.21,35.31,35.21,35.31,224800.0,20.5593,20.6177,20.5593,20.6177,224800.0
2006-07-28 14:00:00,35.31,35.36,35.3,35.33,101300.0,20.6177,20.6469,20.6119,20.6294,101300.0
2006-07-28 14:10:00,35.32,35.39,35.3,35.35,110100.0,20.6236,20.6644,20.6119,20.6411,110100.0
2006-07-28 14:20:00,35.35,35.39,35.35,35.37,56400.0,20.6411,20.6644,20.6411,20.6528,56400.0
2006-07-28 14:30:00,35.37,35.37,35.31,35.34,68200.0,20.6528,20.6528,20.6177,20.6352,68200.0
2006-07-28 14:40:00,35.34,35.35,35.32,35.34,108600.0,20.6352,20.6411,20.6236,20.6352,108600.0
2006-07-28 14:50:00,35.33,35.36,35.33,35.35,66100.0,20.6294,20.6469,20.6294,20.6411,66100.0
2006-07-28 15:00:00,35.36,35.36,35.33,35.34,64000.0,20.6469,20.6469,20.6294,20.6352,64000.0
2006-07-28 15:10:00,35.34,35.34,35.25,35.27,84800.0,20.6352,20.6352,20.5827,20.5944,84800.0
2006-07-28 15:20:00,35.27,35.3,35.24,35.25,195800.0,20.5944,20.6119,20.5768,20.5827,195800.0
2006-07-28 15:30:00,35.25,35.26,35.19,35.2,128400.0,20.5827,20.5885,20.5476,20.5535,128400.0
2006-07-28 15:40:00,35.19,35.31,35.19,35.25,164900.0,20.5476,20.6177,20.5476,20.5827,164900.0
2006-07-28 15:50:00,35.25,35.29,35.23,35.29,301400.0,20.5827,20.606,20.571,20.606,301400.0
2006-07-31 09:30:00,35.37,35.45,35.2,35.44,293300.0,20.6528,20.6995,20.5535,20.6936,293300.0
2006-07-31 09:40:00,35.46,35.46,35.13,35.26,301200.0,20.7053,20.7053,20.5126,20.5885,301200.0
2006-07-31 09:50:00,35.26,35.5,35.26,35.49,222400.0,20.5885,20.7287,20.5885,20.7228,222400.0
2006-07-31 10:00:00,35.49,35.5,35.41,35.44,153800.0,20.7228,20.7287,20.6761,20.6936,153800.0
2006-07-31 10:10:00,35.43,35.43,35.33,35.33,105400.0,20.6878,20.6878,20.6294,20.6294,105400.0
2006-07-31 10:20:00,35.34,35.42,35.32,35.41,48700.0,20.6352,20.6819,20.6236,20.6761,48700.0
2006-07-31 10:30:00,35.41,35.41,35.29,35.31,75800.0,20.6761,20.6761,20.606,20.6177,75800.0
2006-07-31 10:40:00,35.31,35.34,35.24,35.27,101700.0,20.6177,20.6352,20.5768,20.5944,101700.0
2006-07-31 10:50:00,35.27,35.37,35.26,35.34,75200.0,20.5944,20.6528,20.5885,20.6352,75200.0
2006-07-31 11:00:00,35.34,35.4,35.33,35.37,61700.0,20.6352,20.6703,20.6294,20.6528,61700.0
2006-07-31 11:10:00,35.36,35.39,35.31,35.38,62500.0,20.6469,20.6644,20.6177,20.6586,62500.0
2006-07-31 11:20:00,35.38,35.4,35.28,35.28,101300.0,20.6586,20.6703,20.6002,20.6002,101300.0
2006-07-31 11:30:00,35.28,35.3,35.24,35.3,76300.0,20.6002,20.6119,20.5768,20.6119,76300.0
2006-07-31 11:40:00,35.29,35.32,35.26,35.31,45000.0,20.606,20.6236,20.5885,20.6177,45000.0
2006-07-31 11:50:00,35.32,35.33,35.28,35.31,51500.0,20.6236,20.6294,20.6002,20.6177,51500.0
2006-07-31 12:00:00,35.3,35.35,35.28,35.35,54800.0,20.6119,20.6411,20.6002,20.6411,54800.0
2006-07-31 12:10:00,35.35,35.36,35.33,35.34,55600.0,20.6411,20.6469,20.6294,20.6352,55600.0
2006-07-31 12:20:00,35.34,35.36,35.32,35.35,33600.0,20.6352,20.6469,20.6236,20.6411,33600.0
2006-07-31 12:30:00,35.34,35.35,35.28,35.32,55400.0,20.6352,20.6411,20.6002,20.6236,55400.0
2006-07-31 12:40:00,35.32,35.35,35.31,35.33,35400.0,20.6236,20.6411,20.6177,20.6294,35400.0
2006-07-31 12:50:00,35.33,35.34,35.27,35.27,61400.0,20.6294,20.6352,20.5944,20.5944,61400.0
2006-07-31 13:00:00,35.26,35.31,35.26,35.26,34300.0,20.5885,20.6177,20.5885,20.5885,34300.0
2006-07-31 13:10:00,35.26,35.29,35.25,35.26,67600.0,20.5885,20.606,20.5827,20.5885,67600.0
2006-07-31 13:20:00,35.26,35.29,35.26,35.28,33100.0,20.5885,20.606,20.5885,20.6002,33100.0
2006-07-31 13:30:00,35.28,35.32,35.27,35.3,59600.0,20.6002,20.6236,20.5944,20.6119,59600.0
2006-07-31 13:40:00,35.31,35.32,35.28,35.29,53500.0,20.6177,20.6236,20.6002,20.606,53500.0
2006-07-31 13:50:00,35.29,35.31,35.27,35.27,46100.0,20.606,20.6177,20.5944,20.5944,46100.0
2006-07-31 14:00:00,35.28,35.32,35.26,35.28,51200.0,20.6002,20.6236,20.5885,20.6002,51200.0
2006-07-31 14:10:00,35.28,35.29,35.25,35.29,39700.0,20.6002,20.606,20.5827,20.606,39700.0
2006-07-31 14:20:00,35.27,35.37,35.27,35.37,89600.0,20.5944,20.6528,20.5944,20.6528,89600.0
2006-07-31 14:30:00,35.36,35.41,35.29,35.3,140800.0,20.6469,20.6761,20.606,20.6119,140800.0
2006-07-31 14:40:00,35.31,35.38,35.31,35.35,126800.0,20.6177,20.6586,20.6177,20.6411,126800.0
2006-07-31 14:50:00,35.34,35.39,35.33,35.38,54400.0,20.6352,20.6644,20.6294,20.6586,54400.0
2006-07-31 15:00:00,35.38,35.42,35.37,35.42,116100.0,20.6586,20.6819,20.6528,20.6819,116100.0
2006-07-31 15:10:00,35.41,35.47,35.39,35.47,81900.0,20.6761,20.7111,20.6644,20.7111,81900.0
2006-07-31 15:20:00,35.45,35.47,35.38,35.4,82800.0,20.6995,20.7111,20.6586,20.6703,82800.0
2006-07-31 15:30:00,35.4,35.46,35.39,35.45,148900.0,20.6703,20.7053,20.6644,20.6995,148900.0
2006-07-31 15:40:00,35.45,35.49,35.45,35.46,170200.0,20.6995,20.7228,20.6995,20.7053,170200.0
2006-07-31 15:50:00,35.45,35.46,35.39,35.4,265200.0,20.6995,20.7053,20.6644,20.6703,265200.0
2006-08-01 09:30:00,35.2,35.23,35.14,35.18,152200.0,20.5535,20.571,20.5185,20.5418,152200.0
2006-08-01 09:40:00,35.18,35.2,35.1,35.16,146400.0,20.5418,20.5535,20.4951,20.5301,146400.0
2006-08-01 09:50:00,35.16,35.17,35.0,35.06,143300.0,20.5301,20.536,20.4367,20.4717,143300.0
2006-08-01 10:00:00,35.06,35.08,34.85,34.92,137800.0,20.4717,20.4834,20.3491,20.39,137800.0
2006-08-01 10:10:00,34.94,35.12,34.88,35.04,231400.0,20.4017,20.5068,20.3666,20.4601,231400.0
2006-08-01 10:20:00,35.04,35.06,34.98,35.03,115100.0,20.4601,20.4717,20.425,20.4542,115100.0
2006-08-01 10:30:00,35.03,35.06,34.99,35.0,77100.0,20.4542,20.4717,20.4309,20.4367,77100.0
2006-08-01 10:40:00,35.0,35.03,35.0,35.0,57200.0,20.4367,20.4542,20.4367,20.4367,57200.0
2006-08-01 10:50:00,35.01,35.01,34.95,34.95,94600.0,20.4425,20.4425,20.4075,20.4075,94600.0
2006-08-01 11:00:00,34.95,34.96,34.92,34.95,60200.0,20.4075,20.4134,20.39,20.4075,60200.0
2006-08-01 11:10:00,34.95,34.97,34.94,34.96,58400.0,20.4075,20.4192,20.4017,20.4134,58400.0
2006-08-01 11:20:00,34.96,35.04,34.96,35.03,76500.0,20.4134,20.4601,20.4134,20.4542,76500.0
2006-08-01 11:30:00,35.03,35.08,35.02,35.07,49600.0,20.4542,20.4834,20.4484,20.4776,49600.0
2006-08-01 11:40:00,35.07,35.08,35.06,35.07,40000.0,20.4776,20.4834,20.4717,20.4776,40000.0
2006-08-01 11:50:00,35.06,35.1,35.04,35.1,74800.0,20.4717,20.4951,20.4601,20.4951,74800.0
2006-08-01 12:00:00,35.1,35.12,35.09,35.09,40300.0,20.4951,20.5068,20.4893,20.4893,40300.0
2006-08-01 12:10:00,35.1,35.15,35.09,35.13,89900.0,20.4951,20.5243,20.4893,20.5126,89900.0
2006-08-01 12:20:00,35.13,35.14,35.11,35.11,30200.0,20.5126,20.5185,20.5009,20.5009,30200.0
2006-08-01 12:30:00,35.11,35.12,35.06,35.07,61700.0,20.5009,20.5068,20.4717,20.4776,61700.0
2006-08-01 12:40:00,35.06,35.07,35.03,35.04,72000.0,20.4717,20.4776,20.4542,20.4601,72000.0
2006-08-01 12:50:00,35.04,35.04,35.0,35.03,67100.0,20.4601,20.4601,20.4367,20.4542,67100.0
2006-08-01 13:00:00,35.02,35.03,35.0,35.02,69400.0,20.4484,20.4542,20.4367,20.4484,69400.0
2006-08-01 13:10:00,35.01,35.03,34.99,34.99,66800.0,20.4425,20.4542,20.4309,20.4309,66800.0
2006-08-01 13:20:00,35.01,35.01,34.97,34.99,39300.0,20.4425,20.4425,20.4192,20.4309,39300.0
2006-08-01 13:30:00,35.0,35.0,34.97,34.98,59500.0,20.4367,20.4367,20.4192,20.425,59500.0
2006-08-01 13:40:00,34.99,35.02,34.97,35.02,35300.0,20.4309,20.4484,20.4192,20.4484,35300.0
2006-08-01 13:50:00,35.01,35.02,34.99,34.99,24600.0,20.4425,20.4484,20.4309,20.4309,24600.0
2006-08-01 14:00:00,35.0,35.05,34.99,35.03,70900.0,20.4367,20.4659,20.4309,20.4542,70900.0
2006-08-01 14:10:00,35.03,35.03,35.0,35.0,43100.0,20.4542,20.4542,20.4367,20.4367,43100.0
2006-08-01 14:20:00,35.0,35.01,34.98,35.0,83200.0,20.4367,20.4425,20.425,20.4367,83200.0
2006-08-01 14:30:00,34.99,35.0,34.94,34.94,79400.0,20.4309,20.4367,20.4017,20.4017,79400.0
2006-08-01 14:40:00,34.93,34.94,34.91,34.92,143500.0,20.3958,20.4017,20.3842,20.39,143500.0
2006-08-01 14:50:00,34.91,34.98,34.91,34.94,93800.0,20.3842,20.425,20.3842,20.4017,93800.0
2006-08-01 15:00:00,34.94,34.95,34.88,34.89,146600.0,20.4017,20.4075,20.3666,20.3725,146600.0
2006-08-01 15:10:00,34.89,34.9,34.88,34.9,71200.0,20.3725,20.3783,20.3666,20.3783,71200.0
2006-08-01 15:20:00,34.89,34.97,34.89,34.96,106700.0,20.3725,20.4192,20.3725,20.4134,106700.0
2006-08-01 15:30:00,34.96,35.02,34.96,35.0,150700.0,20.4134,20.4484,20.4134,20.4367,150700.0
2006-08-01 15:40:00,35.0,35.1,34.99,35.08,322100.0,20.4367,20.4951,20.4309,20.4834,322100.0
2006-08-01 15:50:00,35.09,35.13,35.04,35.06,248400.0,20.4893,20.5126,20.4601,20.4717,248400.0
2006-08-02 09:30:00,35.5,35.66,35.18,35.27,136800.0,20.7287,20.8221,20.5418,20.5944,136800.0
2006-08-02 09:40:00,35.26,35.32,35.24,35.27,105700.0,20.5885,20.6236,20.5768,20.5944,105700.0
2006-08-02 09:50:00,35.25,35.26,35.14,35.15,114400.0,20.5827,20.5885,20.5185,20.5243,114400.0
2006-08-02 10:00:00,35.15,35.15,35.08,35.13,89700.0,20.5243,20.5243,20.4834,20.5126,89700.0
2006-08-02 10:10:00,35.13,35.13,35.04,35.05,58400.0,20.5126,20.5126,20.4601,20.4659,58400.0
2006-08-02 10:20:00,35.04,35.05,34.99,34.99,69500.0,20.4601,20.4659,20.4309,20.4309,69500.0
2006-08-02 10:30:00,34.98,35.04,34.98,35.01,58100.0,20.425,20.4601,20.425,20.4425,58100.0
2006-08-02 10:40:00,35.01,35.06,34.99,35.01,164800.0,20.4425,20.4717,20.4309,20.4425,164800.0
2006-08-02 10:50:00,34.99,35.04,34.98,35.01,115500.0,20.4309,20.4601,20.425,20.4425,115500.0
2006-08-02 11:00:00,35.01,35.12,35.01,35.11,123700.0,20.4425,20.5068,20.4425,20.5009,123700.0
2006-08-02 11:10:00,35.1,35.25,35.08,35.23,290200.0,20.4951,20.5827,20.4834,20.571,290200.0
2006-08-02 11:20:00,35.22,35.27,35.22,35.26,96600.0,20.5652,20.5944,20.5652,20.5885,96600.0
2006-08-02 11:30:00,35.25,35.28,35.24,35.25,462500.0,20.5827,20.6002,20.5768,20.5827,462500.0
2006-08-02 11:40:00,35.25,35.4,35.25,35.4,220300.0,20.5827,20.6703,20.5827,20.6703,220300.0
2006-08-02 11:50:00,35.39,35.49,35.39,35.49,138400.0,20.6644,20.7228,20.6644,20.7228,138400.0
2006-08-02 12:00:00,35.49,35.58,35.49,35.54,347900.0,20.7228,20.7754,20.7228,20.752,347900.0
2006-08-02 12:10:00,35.54,35.59,35.52,35.58,95900.0,20.752,20.7812,20.7403,20.7754,95900.0
2006-08-02 12:20:00,35.58,35.7,35.54,35.65,185600.0,20.7754,20.8454,20.752,20.8162,185600.0
2006-08-02 12:30:00,35.66,35.66,35.51,35.53,146600.0,20.8221,20.8221,20.7345,20.7462,146600.0
2006-08-02 12:40:00,35.53,35.57,35.53,35.54,99300.0,20.7462,20.7695,20.7462,20.752,99300.0
2006-08-02 12:50:00,35.53,35.53,35.46,35.47,80600.0,20.7462,20.7462,20.7053,20.7111,80600.0
2006-08-02 13:00:00,35.47,35.5,35.44,35.44,64800.0,20.7111,20.7287,20.6936,20.6936,64800.0
2006-08-02 13:10:00,35.44,35.46,35.43,35.44,57700.0,20.6936,20.7053,20.6878,20.6936,57700.0
2006-08-02 13:20:00,35.44,35.55,35.38,35.54,101000.0,20.6936,20.7579,20.6586,20.752,101000.0
2006-08-02 13:30:00,35.54,35.55,35.49,35.5,58500.0,20.752,20.7579,20.7228,20.7287,58500.0
2006-08-02 13:40:00,35.5,35.62,35.48,35.59,72500.0,20.7287,20.7987,20.717,20.7812,72500.0
2006-08-02 13:50:00,35.59,35.61,35.57,35.6,76400.0,20.7812,20.7929,20.7695,20.7871,76400.0
2006-08-02 14:00:00,35.59,35.69,35.59,35.68,64700.0,20.7812,20.8396,20.7812,20.8338,64700.0
2006-08-02 14:10:00,35.69,35.69,35.6,35.6,112700.0,20.8396,20.8396,20.7871,20.7871,112700.0
2006-08-02 14:20:00,35.6,35.65,35.58,35.61,92200.0,20.7871,20.8162,20.7754,20.7929,92200.0
2006-08-02 14:30:00,35.61,35.63,35.5,35.55,154000.0,20.7929,20.8046,20.7287,20.7579,154000.0
2006-08-02 14:40:00,35.55,35.65,35.55,35.63,121100.0,20.7579,20.8162,20.7579,20.8046,121100.0
2006-08-02 14:50:00,35.63,35.66,35.6,35.6,81500.0,20.8046,20.8221,20.7871,20.7871,81500.0
2006-08-02 15:00:00,35.6,35.62,35.58,35.58,72500.0,20.7871,20.7987,20.7754,20.7754,72500.0
2006-08-02 15:10:00,35.58,35.59,35.48,35.51,110100.0,20.7754,20.7812,20.717,20.7345,110100.0
2006-08-02 15:20:00,35.51,35.52,35.51,35.51,51400.0,20.7345,20.7403,20.7345,20.7345,51400.0
2006-08-02 15:30:00,35.51,35.54,35.5,35.52,158200.0,20.7345,20.752,20.7287,20.7403,158200.0
2006-08-02 15:40:00,35.52,35.59,35.51,35.55,201300.0,20.7403,20.7812,20.7345,20.7579,201300.0
2006-08-02 15:50:00,35.54,35.63,35.54,35.58,348200.0,20.752,20.8046,20.752,20.7754,348200.0
2006-08-03 09:30:00,35.35,35.35,35.15,35.29,294200.0,20.6411,20.6411,20.5243,20.606,294200.0
2006-08-03 09:40:00,35.3,35.37,35.26,35.33,175900.0,20.6119,20.6528,20.5885,20.6294,175900.0
2006-08-03 09:50:00,35.32,35.48,35.31,35.45,201800.0,20.6236,20.717,20.6177,20.6995,201800.0
2006-08-03 10:00:00,35.45,35.48,35.44,35.45,122700.0,20.6995,20.717,20.6936,20.6995,122700.0
2006-08-03 10:10:00,35.45,35.54,35.43,35.53,93700.0,20.6995,20.752,20.6878,20.7462,93700.0
2006-08-03 10:20:00,35.52,35.59,35.51,35.58,87000.0,20.7403,20.7812,20.7345,20.7754,87000.0
2006-08-03 10:30:00,35.58,35.58,35.52,35.52,73000.0,20.7754,20.7754,20.7403,20.7403,73000.0
2006-08-03 10:40:00,35.52,35.58,35.52,35.58,102000.0,20.7403,20.7754,20.7403,20.7754,102000.0
2006-08-03 10:50:00,35.58,35.67,35.58,35.67,130700.0,20.7754,20.8279,20.7754,20.8279,130700.0
2006-08-03 11:00:00,35.66,35.73,35.66,35.71,184600.0,20.8221,20.863,20.8221,20.8513,184600.0
2006-08-03 11:10:00,35.71,35.73,35.7,35.72,113900.0,20.8513,20.863,20.8454,20.8571,113900.0
2006-08-03 11:20:00,35.72,35.75,35.72,35.74,109400.0,20.8571,20.8746,20.8571,20.8688,109400.0
2006-08-03 11:30:00,35.74,35.77,35.73,35.73,99000.0,20.8688,20.8863,20.863,20.863,99000.0
2006-08-03 11:40:00,35.74,35.74,35.71,35.71,80200.0,20.8688,20.8688,20.8513,20.8513,80200.0
2006-08-03 11:50:00,35.71,35.75,35.71,35.73,89600.0,20.8513,20.8746,20.8513,20.863,89600.0
2006-08-03 12:00:00,35.74,35.75,35.73,35.75,80900.0,20.8688,20.8746,20.863,20.8746,80900.0
2006-08-03 12:10:00,35.75,35.78,35.74,35.76,91300.0,20.8746,20.8922,20.8688,20.8805,91300.0
2006-08-03 12:20:00,35.76,35.77,35.72,35.74,48500.0,20.8805,20.8863,20.8571,20.8688,48500.0
2006-08-03 12:30:00,35.74,35.79,35.74,35.78,93900.0,20.8688,20.898,20.8688,20.8922,93900.0
2006-08-03 12:40:00,35.79,35.79,35.76,35.78,49600.0,20.898,20.898,20.8805,20.8922,49600.0
2006-08-03 12:50:00,35.77,35.8,35.77,35.79,77800.0,20.8863,20.9038,20.8863,20.898,77800.0
2006-08-03 13:00:00,35.79,35.85,35.78,35.83,118800.0,20.898,20.933,20.8922,20.9213,118800.0
2006-08-03 13:10:00,35.84,35.88,35.83,35.88,68700.0,20.9272,20.9505,20.9213,20.9505,68700.0
2006-08-03 13:20:00,35.86,35.89,35.84,35.84,65100.0,20.9389,20.9564,20.9272,20.9272,65100.0
2006-08-03 13:30:00,35.84,35.85,35.82,35.84,82000.0,20.9272,20.933,20.9155,20.9272,82000.0
2006-08-03 13:40:00,35.85,35.9,35.82,35.87,150900.0,20.933,20.9622,20.9155,20.9447,150900.0
2006-08-03 13:50:00,35.87,35.95,35.87,35.95,100600.0,20.9447,20.9914,20.9447,20.9914,100600.0
2006-08-03 14:00:00,35.94,35.98,35.93,35.97,188000.0,20.9856,21.0089,20.9797,21.0031,188000.0
2006-08-03 14:10:00,35.98,36.0,35.95,35.96,184400.0,21.0089,21.0206,20.9914,20.9973,184400.0
2006-08-03 14:20:00,35.96,36.0,35.95,35.97,159500.0,20.9973,21.0206,20.9914,21.0031,159500.0
2006-08-03 14:30:00,35.97,36.0,35.96,35.99,123100.0,21.0031,21.0206,20.9973,21.0148,123100.0
2006-08-03 14:40:00,35.99,36.0,35.98,35.98,124100.0,21.0148,21.0206,21.0089,21.0089,124100.0
2006-08-03 14:50:00,35.98,36.0,35.98,36.0,203400.0,21.0089,21.0206,21.0089,21.0206,203400.0
2006-08-03 15:00:00,36.0,36.0,35.95,35.96,112100.0,21.0206,21.0206,20.9914,20.9973,112100.0
2006-08-03 15:10:00,35.96,36.0,35.95,35.96,150500.0,20.9973,21.0206,20.9914,20.9973,150500.0
2006-08-03 15:20:00,35.97,35.99,35.96,35.98,110600.0,21.0031,21.0148,20.9973,21.0089,110600.0
2006-08-03 15:30:00,35.98,35.99,35.85,35.85,192000.0,21.0089,21.0148,20.933,20.933,192000.0
2006-08-03 15:40:00,35.86,35.88,35.78,35.78,278000.0,20.9389,20.9505,20.8922,20.8922,278000.0
2006-08-03 15:50:00,35.79,35.87,35.77,35.84,331500.0,20.898,20.9447,20.8863,20.9272,331500.0
2006-08-04 09:30:00,35.98,36.06,35.95,35.96,505300.0,21.0089,21.0556,20.9914,20.9973,505300.0
2006-08-04 09:40:00,35.96,36.06,35.96,36.02,307300.0,20.9973,21.0556,20.9973,21.0323,307300.0
2006-08-04 09:50:00,36.02,36.02,35.88,35.89,217500.0,21.0323,21.0323,20.9505,20.9564,217500.0
2006-08-04 10:00:00,35.88,35.9,35.7,35.8,250900.0,20.9505,20.9622,20.8454,20.9038,250900.0
2006-08-04 10:10:00,35.79,35.8,35.68,35.75,194200.0,20.898,20.9038,20.8338,20.8746,194200.0
2006-08-04 10:20:00,35.75,35.76,35.65,35.72,158700.0,20.8746,20.8805,20.8162,20.8571,158700.0
2006-08-04 10:30:00,35.72,35.78,35.69,35.75,163200.0,20.8571,20.8922,20.8396,20.8746,163200.0
2006-08-04 10:40:00,35.75,35.75,35.69,35.71,107000.0,20.8746,20.8746,20.8396,20.8513,107000.0
2006-08-04 10:50:00,35.72,35.72,35.69,35.7,116300.0,20.8571,20.8571,20.8396,20.8454,116300.0
2006-08-04 11:00:00,35.71,35.75,35.71,35.73,115400.0,20.8513,20.8746,20.8513,20.863,115400.0
2006-08-04 11:10:00,35.72,35.74,35.68,35.72,87200.0,20.8571,20.8688,20.8338,20.8571,87200.0
2006-08-04 11:20:00,35.72,35.77,35.71,35.72,54500.0,20.8571,20.8863,20.8513,20.8571,54500.0
2006-08-04 11:30:00,35.72,35.75,35.7,35.7,52900.0,20.8571,20.8746,20.8454,20.8454,52900.0
2006-08-04 11:40:00,35.7,35.73,35.69,35.7,44300.0,20.8454,20.863,20.8396,20.8454,44300.0
2006-08-04 11:50:00,35.71,35.71,35.64,35.64,44300.0,20.8513,20.8513,20.8104,20.8104,44300.0
2006-08-04 12:00:00,35.65,35.73,35.64,35.71,60700.0,20.8162,20.863,20.8104,20.8513,60700.0
2006-08-04 12:10:00,35.7,35.71,35.58,35.59,81500.0,20.8454,20.8513,20.7754,20.7812,81500.0
2006-08-04 12:20:00,35.6,35.62,35.54,35.56,104200.0,20.7871,20.7987,20.752,20.7637,104200.0
2006-08-04 12:30:00,35.56,35.6,35.48,35.48,82500.0,20.7637,20.7871,20.717,20.717,82500.0
2006-08-04 12:40:00,35.49,35.59,35.48,35.57,110500.0,20.7228,20.7812,20.717,20.7695,110500.0
2006-08-04 12:50:00,35.56,35.59,35.56,35.56,57000.0,20.7637,20.7812,20.7637,20.7637,57000.0
2006-08-04 13:00:00,35.57,35.6,35.53,35.55,95200.0,20.7695,20.7871,20.7462,20.7579,95200.0
2006-08-04 13:10:00,35.55,35.6,35.44,35.5,142200.0,20.7579,20.7871,20.6936,20.7287,142200.0
2006-08-04 13:20:00,35.5,35.51,35.44,35.45,58400.0,20.7287,20.7345,20.6936,20.6995,58400.0
2006-08-04 13:30:00,35.45,35.45,35.37,35.38,74200.0,20.6995,20.6995,20.6528,20.6586,74200.0
2006-08-04 13:40:00,35.37,35.43,35.37,35.4,94100.0,20.6528,20.6878,20.6528,20.6703,94100.0
2006-08-04 13:50:00,35.41,35.42,35.31,35.33,66300.0,20.6761,20.6819,20.6177,20.6294,66300.0
2006-08-04 14:00:00,35.32,35.41,35.3,35.35,97900.0,20.6236,20.6761,20.6119,20.6411,97900.0
2006-08-04 14:10:00,35.36,35.38,35.26,35.3,145700.0,20.6469,20.6586,20.5885,20.6119,145700.0
2006-08-04 14:20:00,35.3,35.32,35.23,35.27,127900.0,20.6119,20.6236,20.571,20.5944,127900.0
2006-08-04 14:30:00,35.27,35.36,35.27,35.34,68000.0,20.5944,20.6469,20.5944,20.6352,68000.0
2006-08-04 14:40:00,35.35,35.36,35.32,35.32,144900.0,20.6411,20.6469,20.6236,20.6236,144900.0
2006-08-04 14:50:00,35.33,35.35,35.28,35.33,171000.0,20.6294,20.6411,20.6002,20.6294,171000.0
2006-08-04 15:00:00,35.32,35.38,35.3,35.36,100900.0,20.6236,20.6586,20.6119,20.6469,100900.0
2006-08-04 15:10:00,35.36,35.39,35.33,35.34,72000.0,20.6469,20.6644,20.6294,20.6352,72000.0
2006-08-04 15:20:00,35.35,35.41,35.28,35.39,96400.0,20.6411,20.6761,20.6002,20.6644,96400.0
2006-08-04 15:30:00,35.39,35.41,35.3,35.31,95000.0,20.6644,20.6761,20.6119,20.6177,95000.0
2006-08-04 15:40:00,35.31,35.33,35.27,35.31,223500.0,20.6177,20.6294,20.5944,20.6177,223500.0
2006-08-04 15:50:00,35.34,35.45,35.32,35.41,192300.0,20.6352,20.6995,20.6236,20.6761,192300.0
2006-08-07 09:30:00,35.25,35.45,35.21,35.41,169900.0,20.5827,20.6995,20.5593,20.6761,169900.0
2006-08-07 09:40:00,35.41,35.45,35.35,35.38,92400.0,20.6761,20.6995,20.6411,20.6586,92400.0
2006-08-07 09:50:00,35.38,35.49,35.38,35.48,176700.0,20.6586,20.7228,20.6586,20.717,176700.0
2006-08-07 10:00:00,35.47,35.49,35.4,35.48,88000.0,20.7111,20.7228,20.6703,20.717,88000.0
2006-08-07 10:10:00,35.48,35.49,35.43,35.45,53000.0,20.717,20.7228,20.6878,20.6995,53000.0
2006-08-07 10:20:00,35.45,35.46,35.39,35.4,38800.0,20.6995,20.7053,20.6644,20.6703,38800.0
2006-08-07 10:30:00,35.4,35.51,35.4,35.41,94200.0,20.6703,20.7345,20.6703,20.6761,94200.0
2006-08-07 10:40:00,35.42,35.47,35.4,35.41,80300.0,20.6819,20.7111,20.6703,20.6761,80300.0
2006-08-07 10:50:00,35.41,35.44,35.39,35.4,51800.0,20.6761,20.6936,20.6644,20.6703,51800.0
2006-08-07 11:00:00,35.4,35.4,35.29,35.3,67300.0,20.6703,20.6703,20.606,20.6119,67300.0
2006-08-07 11:10:00,35.29,35.3,35.26,35.28,42000.0,20.606,20.6119,20.5885,20.6002,42000.0
2006-08-07 11:20:00,35.27,35.42,35.27,35.38,62300.0,20.5944,20.6819,20.5944,20.6586,62300.0
2006-08-07 11:30:00,35.38,35.41,35.37,35.41,106300.0,20.6586,20.6761,20.6528,20.6761,106300.0
2006-08-07 11:40:00,35.42,35.44,35.4,35.41,54500.0,20.6819,20.6936,20.6703,20.6761,54500.0
2006-08-07 11:50:00,35.41,35.42,35.38,35.39,39900.0,20.6761,20.6819,20.6586,20.6644,39900.0
2006-08-07 12:00:00,35.4,35.41,35.36,35.36,81000.0,20.6703,20.6761,20.6469,20.6469,81000.0
2006-08-07 12:10:00,35.36,35.39,35.33,35.39,50100.0,20.6469,20.6644,20.6294,20.6644,50100.0
2006-08-07 12:20:00,35.39,35.39,35.35,35.37,29000.0,20.6644,20.6644,20.6411,20.6528,29000.0
2006-08-07 12:30:00,35.37,35.41,35.37,35.41,65600.0,20.6528,20.6761,20.6528,20.6761,65600.0
2006-08-07 12:40:00,35.4,35.56,35.4,35.52,77400.0,20.6703,20.7637,20.6703,20.7403,77400.0
2006-08-07 12:50:00,35.53,35.54,35.44,35.45,29800.0,20.7462,20.752,20.6936,20.6995,29800.0
2006-08-07 13:00:00,35.44,35.52,35.44,35.5,63900.0,20.6936,20.7403,20.6936,20.7287,63900.0
2006-08-07 13:10:00,35.5,35.53,35.5,35.51,42700.0,20.7287,20.7462,20.7287,20.7345,42700.0
2006-08-07 13:20:00,35.51,35.53,35.5,35.53,40900.0,20.7345,20.7462,20.7287,20.7462,40900.0
2006-08-07 13:30:00,35.52,35.52,35.48,35.49,48300.0,20.7403,20.7403,20.717,20.7228,48300.0
2006-08-07 13:40:00,35.48,35.49,35.44,35.48,67900.0,20.717,20.7228,20.6936,20.717,67900.0
2006-08-07 13:50:00,35.48,35.49,35.41,35.41,34000.0,20.717,20.7228,20.6761,20.6761,34000.0
2006-08-07 14:00:00,35.42,35.45,35.39,35.43,43700.0,20.6819,20.6995,20.6644,20.6878,43700.0
2006-08-07 14:10:00,35.43,35.46,35.41,35.46,46200.0,20.6878,20.7053,20.6761,20.7053,46200.0
2006-08-07 14:20:00,35.45,35.46,35.4,35.41,46500.0,20.6995,20.7053,20.6703,20.6761,46500.0
2006-08-07 14:30:00,35.41,35.43,35.4,35.42,46400.0,20.6761,20.6878,20.6703,20.6819,46400.0
2006-08-07 14:40:00,35.42,35.46,35.4,35.43,47100.0,20.6819,20.7053,20.6703,20.6878,47100.0
2006-08-07 14:50:00,35.44,35.44,35.42,35.44,19100.0,20.6936,20.6936,20.6819,20.6936,19100.0
2006-08-07 15:00:00,35.44,35.47,35.4,35.47,91500.0,20.6936,20.7111,20.6703,20.7111,91500.0
2006-08-07 15:10:00,35.47,35.47,35.42,35.43,44400.0,20.7111,20.7111,20.6819,20.6878,44400.0
2006-08-07 15:20:00,35.43,35.47,35.42,35.42,54700.0,20.6878,20.7111,20.6819,20.6819,54700.0
2006-08-07 15:30:00,35.42,35.52,35.42,35.51,64000.0,20.6819,20.7403,20.6819,20.7345,64000.0
2006-08-07 15:40:00,35.51,35.51,35.43,35.44,67100.0,20.7345,20.7345,20.6878,20.6936,67100.0
2006-08-07 15:50:00,35.44,35.51,35.43,35.51,168800.0,20.6936,20.7345,20.6878,20.7345,168800.0
2006-08-08 09:30:00,35.53,35.53,34.95,34.99,671400.0,20.7462,20.7462,20.4075,20.4309,671400.0
2006-08-08 09:40:00,35.0,35.24,34.98,35.24,424400.0,20.4367,20.5768,20.425,20.5768,424400.0
2006-08-08 09:50:00,35.24,35.34,35.19,35.34,332700.0,20.5768,20.6352,20.5476,20.6352,332700.0
2006-08-08 10:00:00,35.32,35.55,35.32,35.55,236300.0,20.6236,20.7579,20.6236,20.7579,236300.0
2006-08-08 10:10:00,35.55,35.6,35.49,35.5,145000.0,20.7579,20.7871,20.7228,20.7287,145000.0
2006-08-08 10:20:00,35.5,35.66,35.49,35.65,131100.0,20.7287,20.8221,20.7228,20.8162,131100.0
2006-08-08 10:30:00,35.65,35.68,35.56,35.56,81900.0,20.8162,20.8338,20.7637,20.7637,81900.0
2006-08-08 10:40:00,35.55,35.56,35.36,35.39,154900.0,20.7579,20.7637,20.6469,20.6644,154900.0
2006-08-08 10:50:00,35.39,35.39,35.35,35.38,103200.0,20.6644,20.6644,20.6411,20.6586,103200.0
2006-08-08 11:00:00,35.39,35.48,35.38,35.45,157100.0,20.6644,20.717,20.6586,20.6995,157100.0
2006-08-08 11:10:00,35.44,35.49,35.43,35.48,114100.0,20.6936,20.7228,20.6878,20.717,114100.0
2006-08-08 11:20:00,35.49,35.5,35.46,35.48,71500.0,20.7228,20.7287,20.7053,20.717,71500.0
2006-08-08 11:30:00,35.47,35.5,35.47,35.49,78100.0,20.7111,20.7287,20.7111,20.7228,78100.0
2006-08-08 11:40:00,35.5,35.52,35.47,35.48,96200.0,20.7287,20.7403,20.7111,20.717,96200.0
2006-08-08 11:50:00,35.48,35.5,35.46,35.5,39700.0,20.717,20.7287,20.7053,20.7287,39700.0
2006-08-08 12:00:00,35.5,35.5,35.47,35.49,48300.0,20.7287,20.7287,20.7111,20.7228,48300.0
2006-08-08 12:10:00,35.49,35.5,35.44,35.44,56000.0,20.7228,20.7287,20.6936,20.6936,56000.0
2006-08-08 12:20:00,35.44,35.45,35.37,35.37,47000.0,20.6936,20.6995,20.6528,20.6528,47000.0
2006-08-08 12:30:00,35.37,35.4,35.34,35.37,63200.0,20.6528,20.6703,20.6352,20.6528,63200.0
2006-08-08 12:40:00,35.37,35.39,35.36,35.39,26700.0,20.6528,20.6644,20.6469,20.6644,26700.0
2006-08-08 12:50:00,35.39,35.42,35.37,35.38,61300.0,20.6644,20.6819,20.6528,20.6586,61300.0
2006-08-08 13:00:00,35.38,35.39,35.36,35.39,63300.0,20.6586,20.6644,20.6469,20.6644,63300.0
2006-08-08 13:10:00,35.4,35.46,35.39,35.45,45400.0,20.6703,20.7053,20.6644,20.6995,45400.0
2006-08-08 13:20:00,35.44,35.46,35.43,35.45,36500.0,20.6936,20.7053,20.6878,20.6995,36500.0
2006-08-08 13:30:00,35.45,35.46,35.43,35.44,24500.0,20.6995,20.7053,20.6878,20.6936,24500.0
2006-08-08 13:40:00,35.44,35.44,35.35,35.37,57300.0,20.6936,20.6936,20.6411,20.6528,57300.0
2006-08-08 13:50:00,35.36,35.4,35.36,35.39,127500.0,20.6469,20.6703,20.6469,20.6644,127500.0
2006-08-08 14:00:00,35.4,35.49,35.37,35.49,97400.0,20.6703,20.7228,20.6528,20.7228,97400.0
2006-08-08 14:10:00,35.5,35.64,35.5,35.59,185800.0,20.7287,20.8104,20.7287,20.7812,185800.0
2006-08-08 14:20:00,35.6,35.6,35.08,35.27,233600.0,20.7871,20.7871,20.4834,20.5944,233600.0
2006-08-08 14:30:00,35.26,35.28,35.16,35.26,146300.0,20.5885,20.6002,20.5301,20.5885,146300.0
2006-08-08 14:40:00,35.27,35.37,35.15,35.21,127500.0,20.5944,20.6528,20.5243,20.5593,127500.0
2006-08-08 14:50:00,35.19,35.26,35.15,35.17,128900.0,20.5476,20.5885,20.5243,20.536,128900.0
2006-08-08 15:00:00,35.17,35.25,35.13,35.24,169000.0,20.536,20.5827,20.5126,20.5768,169000.0
2006-08-08 15:10:00,35.24,35.28,35.21,35.21,169500.0,20.5768,20.6002,20.5593,20.5593,169500.0
2006-08-08 15:20:00,35.21,35.21,35.11,35.12,160000.0,20.5593,20.5593,20.5009,20.5068,160000.0
2006-08-08 15:30:00,35.12,35.13,35.06,35.11,162200.0,20.5068,20.5126,20.4717,20.5009,162200.0
2006-08-08 15:40:00,35.1,35.12,35.05,35.11,263200.0,20.4951,20.5068,20.4659,20.5009,263200.0
2006-08-08 15:50:00,35.11,35.18,35.08,35.13,371400.0,20.5009,20.5418,20.4834,20.5126,371400.0
2006-08-09 09:30:00,35.5,35.52,35.28,35.29,212900.0,20.7287,20.7403,20.6002,20.606,212900.0
2006-08-09 09:40:00,35.29,35.35,35.22,35.23,85300.0,20.606,20.6411,20.5652,20.571,85300.0
2006-08-09 09:50:00,35.21,35.25,35.1,35.1,199600.0,20.5593,20.5827,20.4951,20.4951,199600.0
2006-08-09 10:00:00,35.09,35.1,34.94,34.96,257400.0,20.4893,20.4951,20.4017,20.4134,257400.0
2006-08-09 10:10:00,34.95,34.95,34.65,34.73,617600.0,20.4075,20.4075,20.2323,20.2791,617600.0
2006-08-09 10:20:00,34.74,34.85,34.73,34.82,245300.0,20.2849,20.3491,20.2791,20.3316,245300.0
2006-08-09 10:30:00,34.83,34.9,34.78,34.86,133900.0,20.3374,20.3783,20.3082,20.355,133900.0
2006-08-09 10:40:00,34.85,34.88,34.78,34.78,131600.0,20.3491,20.3666,20.3082,20.3082,131600.0
2006-08-09 10:50:00,34.78,34.79,34.68,34.69,217200.0,20.3082,20.3141,20.2499,20.2557,217200.0
2006-08-09 11:00:00,34.69,34.77,34.67,34.75,143200.0,20.2557,20.3024,20.244,20.2907,143200.0
2006-08-09 11:10:00,34.75,34.77,34.71,34.74,171800.0,20.2907,20.3024,20.2674,20.2849,171800.0
2006-08-09 11:20:00,34.75,34.78,34.73,34.78,172600.0,20.2907,20.3082,20.2791,20.3082,172600.0
2006-08-09 11:30:00,34.78,34.86,34.78,34.81,104100.0,20.3082,20.355,20.3082,20.3258,104100.0
2006-08-09 11:40:00,34.81,34.9,34.79,34.87,112800.0,20.3258,20.3783,20.3141,20.3608,112800.0
2006-08-09 11:50:00,34.87,34.87,34.83,34.86,50900.0,20.3608,20.3608,20.3374,20.355,50900.0
2006-08-09 12:00:00,34.86,34.9,34.84,34.89,79800.0,20.355,20.3783,20.3433,20.3725,79800.0
2006-08-09 12:10:00,34.89,34.89,34.83,34.85,53400.0,20.3725,20.3725,20.3374,20.3491,53400.0
2006-08-09 12:20:00,34.85,34.88,34.83,34.86,36600.0,20.3491,20.3666,20.3374,20.355,36600.0
2006-08-09 12:30:00,34.85,34.9,34.85,34.89,37300.0,20.3491,20.3783,20.3491,20.3725,37300.0
2006-08-09 12:40:00,34.88,34.9,34.83,34.84,43600.0,20.3666,20.3783,20.3374,20.3433,43600.0
2006-08-09 12:50:00,34.82,34.88,34.79,34.87,38800.0,20.3316,20.3666,20.3141,20.3608,38800.0
2006-08-09 13:00:00,34.87,34.87,34.79,34.79,79500.0,20.3608,20.3608,20.3141,20.3141,79500.0
2006-08-09 13:10:00,34.8,34.81,34.76,34.79,145200.0,20.3199,20.3258,20.2966,20.3141,145200.0
2006-08-09 13:20:00,34.79,34.8,34.74,34.76,78800.0,20.3141,20.3199,20.2849,20.2966,78800.0
2006-08-09 13:30:00,34.75,34.75,34.63,34.7,147000.0,20.2907,20.2907,20.2207,20.2615,147000.0
2006-08-09 13:40:00,34.7,34.82,34.7,34.77,74900.0,20.2615,20.3316,20.2615,20.3024,74900.0
2006-08-09 13:50:00,34.77,34.82,34.74,34.75,60000.0,20.3024,20.3316,20.2849,20.2907,60000.0
2006-08-09 14:00:00,34.75,34.78,34.73,34.76,66200.0,20.2907,20.3082,20.2791,20.2966,66200.0
2006-08-09 14:10:00,34.76,34.81,34.73,34.79,107400.0,20.2966,20.3258,20.2791,20.3141,107400.0
2006-08-09 14:20:00,34.78,34.84,34.77,34.77,84200.0,20.3082,20.3433,20.3024,20.3024,84200.0
2006-08-09 14:30:00,34.78,34.82,34.72,34.81,95800.0,20.3082,20.3316,20.2732,20.3258,95800.0
2006-08-09 14:40:00,34.81,34.81,34.69,34.72,69100.0,20.3258,20.3258,20.2557,20.2732,69100.0
2006-08-09 14:50:00,34.73,34.73,34.58,34.58,76100.0,20.2791,20.2791,20.1915,20.1915,76100.0
2006-08-09 15:00:00,34.58,34.6,34.56,34.58,275900.0,20.1915,20.2031,20.1798,20.1915,275900.0
2006-08-09 15:10:00,34.58,34.61,34.5,34.52,188100.0,20.1915,20.209,20.1448,20.1564,188100.0
2006-08-09 15:20:00,34.52,34.52,34.41,34.46,217100.0,20.1564,20.1564,20.0922,20.1214,217100.0
2006-08-09 15:30:00,34.46,34.48,34.42,34.47,132200.0,20.1214,20.1331,20.098,20.1272,132200.0
2006-08-09 15:40:00,34.47,34.48,34.34,34.34,352100.0,20.1272,20.1331,20.0513,20.0513,352100.0
2006-08-09 15:50:00,34.35,34.35,34.26,34.27,689400.0,20.0572,20.0572,20.0046,20.0105,689400.0
2006-08-10 09:30:00,34.23,34.74,34.22,34.39,269600.0,19.9871,20.2849,19.9813,20.0805,269600.0
2006-08-10 09:40:00,34.39,34.53,34.32,34.44,190400.0,20.0805,20.1623,20.0397,20.1097,190400.0
2006-08-10 09:50:00,34.4,34.52,34.37,34.47,246900.0,20.0864,20.1564,20.0688,20.1272,246900.0
2006-08-10 10:00:00,34.47,34.52,34.46,34.49,117800.0,20.1272,20.1564,20.1214,20.1389,117800.0
2006-08-10 10:10:00,34.49,34.66,34.49,34.64,164900.0,20.1389,20.2382,20.1389,20.2265,164900.0
2006-08-10 10:20:00,34.65,34.74,34.63,34.7,105300.0,20.2323,20.2849,20.2207,20.2615,105300.0
2006-08-10 10:30:00,34.7,34.73,34.61,34.62,92200.0,20.2615,20.2791,20.209,20.2148,92200.0
2006-08-10 10:40:00,34.61,34.67,34.57,34.59,66000.0,20.209,20.244,20.1856,20.1973,66000.0
2006-08-10 10:50:00,34.59,34.61,34.57,34.58,76800.0,20.1973,20.209,20.1856,20.1915,76800.0
2006-08-10 11:00:00,34.58,34.62,34.56,34.62,64100.0,20.1915,20.2148,20.1798,20.2148,64100.0
2006-08-10 11:10:00,34.62,34.7,34.61,34.7,71800.0,20.2148,20.2615,20.209,20.2615,71800.0
2006-08-10 11:20:00,34.7,34.72,34.66,34.67,91700.0,20.2615,20.2732,20.2382,20.244,91700.0
2006-08-10 11:30:00,34.67,34.7,34.65,34.67,59800.0,20.244,20.2615,20.2323,20.244,59800.0
2006-08-10 11:40:00,34.67,34.71,34.64,34.69,61200.0,20.244,20.2674,20.2265,20.2557,61200.0
2006-08-10 11:50:00,34.7,34.75,34.69,34.73,113300.0,20.2615,20.2907,20.2557,20.2791,113300.0
2006-08-10 12:00:00,34.72,34.77,34.7,34.72,110100.0,20.2732,20.3024,20.2615,20.2732,110100.0
2006-08-10 12:10:00,34.72,34.73,34.7,34.7,79800.0,20.2732,20.2791,20.2615,20.2615,79800.0
2006-08-10 12:20:00,34.7,34.76,34.7,34.74,58200.0,20.2615,20.2966,20.2615,20.2849,58200.0
2006-08-10 12:30:00,34.74,34.77,34.72,34.77,41700.0,20.2849,20.3024,20.2732,20.3024,41700.0
2006-08-10 12:40:00,34.78,34.79,34.75,34.76,37100.0,20.3082,20.3141,20.2907,20.2966,37100.0
2006-08-10 12:50:00,34.77,34.78,34.74,34.77,18000.0,20.3024,20.3082,20.2849,20.3024,18000.0
2006-08-10 13:00:00,34.77,34.77,34.71,34.71,27000.0,20.3024,20.3024,20.2674,20.2674,27000.0
2006-08-10 13:10:00,34.71,34.75,34.69,34.73,60200.0,20.2674,20.2907,20.2557,20.2791,60200.0
2006-08-10 13:20:00,34.75,34.76,34.71,34.74,57600.0,20.2907,20.2966,20.2674,20.2849,57600.0
2006-08-10 13:30:00,34.74,34.85,34.74,34.85,54800.0,20.2849,20.3491,20.2849,20.3491,54800.0
2006-08-10 13:40:00,34.85,35.0,34.83,34.96,227200.0,20.3491,20.4367,20.3374,20.4134,227200.0
2006-08-10 13:50:00,34.97,34.97,34.9,34.92,36200.0,20.4192,20.4192,20.3783,20.39,36200.0
2006-08-10 14:00:00,34.93,35.04,34.93,35.04,275000.0,20.3958,20.4601,20.3958,20.4601,275000.0
2006-08-10 14:10:00,35.04,35.08,34.95,34.96,132800.0,20.4601,20.4834,20.4075,20.4134,132800.0
2006-08-10 14:20:00,34.96,35.0,34.92,34.97,82600.0,20.4134,20.4367,20.39,20.4192,82600.0
2006-08-10 14:30:00,34.97,34.98,34.88,34.89,62300.0,20.4192,20.425,20.3666,20.3725,62300.0
2006-08-10 14:40:00,34.88,34.93,34.8,34.8,92900.0,20.3666,20.3958,20.3199,20.3199,92900.0
2006-08-10 14:50:00,34.8,34.84,34.78,34.8,70800.0,20.3199,20.3433,20.3082,20.3199,70800.0
2006-08-10 15:00:00,34.8,34.82,34.27,34.77,91500.0,20.3199,20.3316,20.0105,20.3024,91500.0
2006-08-10 15:10:00,34.77,34.86,34.76,34.83,105600.0,20.3024,20.355,20.2966,20.3374,105600.0
2006-08-10 15:20:00,34.83,34.86,34.77,34.77,66900.0,20.3374,20.355,20.3024,20.3024,66900.0
2006-08-10 15:30:00,34.77,34.87,34.76,34.86,92500.0,20.3024,20.3608,20.2966,20.355,92500.0
2006-08-10 15:40:00,34.87,34.93,34.87,34.92,216000.0,20.3608,20.3958,20.3608,20.39,216000.0
2006-08-10 15:50:00,34.92,34.95,34.85,34.86,255700.0,20.39,20.4075,20.3491,20.355,255700.0
2006-08-11 09:30:00,34.87,34.87,34.5,34.59,106800.0,20.3608,20.3608,20.1448,20.1973,106800.0
2006-08-11 09:40:00,34.55,34.79,34.55,34.73,119800.0,20.1739,20.3141,20.1739,20.2791,119800.0
2006-08-11 09:50:00,34.72,34.73,34.65,34.67,93700.0,20.2732,20.2791,20.2323,20.244,93700.0
2006-08-11 10:00:00,34.64,34.76,34.62,34.69,100600.0,20.2265,20.2966,20.2148,20.2557,100600.0
2006-08-11 10:10:00,34.68,34.72,34.64,34.71,67100.0,20.2499,20.2732,20.2265,20.2674,67100.0
2006-08-11 10:20:00,34.73,34.82,34.73,34.81,40800.0,20.2791,20.3316,20.2791,20.3258,40800.0
2006-08-11 10:30:00,34.81,34.84,34.76,34.78,72600.0,20.3258,20.3433,20.2966,20.3082,72600.0
2006-08-11 10:40:00,34.8,34.85,34.8,34.83,51100.0,20.3199,20.3491,20.3199,20.3374,51100.0
2006-08-11 10:50:00,34.83,34.83,34.78,34.79,32500.0,20.3374,20.3374,20.3082,20.3141,32500.0
2006-08-11 11:00:00,34.79,34.81,34.77,34.77,43700.0,20.3141,20.3258,20.3024,20.3024,43700.0
2006-08-11 11:10:00,34.77,34.91,34.77,34.87,57800.0,20.3024,20.3842,20.3024,20.3608,57800.0
2006-08-11 11:20:00,34.89,34.89,34.78,34.78,41000.0,20.3725,20.3725,20.3082,20.3082,41000.0
2006-08-11 11:30:00,34.78,34.86,34.77,34.83,34400.0,20.3082,20.355,20.3024,20.3374,34400.0
2006-08-11 11:40:00,34.83,34.86,34.82,34.85,27500.0,20.3374,20.355,20.3316,20.3491,27500.0
2006-08-11 11:50:00,34.85,34.85,34.81,34.83,67500.0,20.3491,20.3491,20.3258,20.3374,67500.0
2006-08-11 12:00:00,34.83,34.86,34.81,34.86,41900.0,20.3374,20.355,20.3258,20.355,41900.0
2006-08-11 12:10:00,34.87,34.87,34.82,34.83,19800.0,20.3608,20.3608,20.3316,20.3374,19800.0
2006-08-11 12:20:00,34.84,34.84,34.82,34.84,36100.0,20.3433,20.3433,20.3316,20.3433,36100.0
2006-08-11 12:30:00,34.84,34.92,34.84,34.91,49200.0,20.3433,20.39,20.3433,20.3842,49200.0
2006-08-11 12:40:00,34.92,34.96,34.88,34.88,33200.0,20.39,20.4134,20.3666,20.3666,33200.0
2006-08-11 12:50:00,34.89,34.89,34.79,34.8,79500.0,20.3725,20.3725,20.3141,20.3199,79500.0
2006-08-11 13:00:00,34.79,34.8,34.75,34.77,48400.0,20.3141,20.3199,20.2907,20.3024,48400.0
2006-08-11 13:10:00,34.77,34.77,34.69,34.71,58300.0,20.3024,20.3024,20.2557,20.2674,58300.0
2006-08-11 13:20:00,34.71,34.74,34.69,34.72,33500.0,20.2674,20.2849,20.2557,20.2732,33500.0
2006-08-11 13:30:00,34.73,34.76,34.71,34.74,41500.0,20.2791,20.2966,20.2674,20.2849,41500.0
2006-08-11 13:40:00,34.75,34.75,34.73,34.75,36800.0,20.2907,20.2907,20.2791,20.2907,36800.0
2006-08-11 13:50:00,34.74,34.78,34.73,34.78,66200.0,20.2849,20.3082,20.2791,20.3082,66200.0
2006-08-11 14:00:00,34.79,34.84,34.78,34.79,56200.0,20.3141,20.3433,20.3082,20.3141,56200.0
2006-08-11 14:10:00,34.78,34.79,34.76,34.76,60100.0,20.3082,20.3141,20.2966,20.2966,60100.0
2006-08-11 14:20:00,34.78,34.78,34.67,34.69,38900.0,20.3082,20.3082,20.244,20.2557,38900.0
2006-08-11 14:30:00,34.68,34.75,34.68,34.75,49500.0,20.2499,20.2907,20.2499,20.2907,49500.0
2006-08-11 14:40:00,34.75,34.78,34.73,34.73,40600.0,20.2907,20.3082,20.2791,20.2791,40600.0
2006-08-11 14:50:00,34.73,34.75,34.72,34.73,32400.0,20.2791,20.2907,20.2732,20.2791,32400.0
2006-08-11 15:00:00,34.72,34.75,34.67,34.7,53500.0,20.2732,20.2907,20.244,20.2615,53500.0
2006-08-11 15:10:00,34.71,34.71,34.66,34.67,36800.0,20.2674,20.2674,20.2382,20.244,36800.0
2006-08-11 15:20:00,34.67,34.68,34.66,34.68,57400.0,20.244,20.2499,20.2382,20.2499,57400.0
2006-08-11 15:30:00,34.68,34.72,34.64,34.72,159400.0,20.2499,20.2732,20.2265,20.2732,159400.0
2006-08-11 15:40:00,34.71,34.77,34.7,34.71,104000.0,20.2674,20.3024,20.2615,20.2674,104000.0
2006-08-11 15:50:00,34.72,34.73,34.64,34.68,242200.0,20.2732,20.2791,20.2265,20.2499,242200.0
2006-08-14 09:30:00,35.05,35.1,34.89,34.99,162500.0,20.4659,20.4951,20.3725,20.4309,162500.0
2006-08-14 09:40:00,34.99,35.08,34.95,35.03,77900.0,20.4309,20.4834,20.4075,20.4542,77900.0
2006-08-14 09:50:00,35.03,35.05,34.97,34.99,100800.0,20.4542,20.4659,20.4192,20.4309,100800.0
2006-08-14 10:00:00,34.98,35.01,34.97,34.99,50900.0,20.425,20.4425,20.4192,20.4309,50900.0
2006-08-14 10:10:00,34.99,35.0,34.95,34.96,107900.0,20.4309,20.4367,20.4075,20.4134,107900.0
2006-08-14 10:20:00,34.96,34.96,34.86,34.9,100600.0,20.4134,20.4134,20.355,20.3783,100600.0
2006-08-14 10:30:00,34.9,35.04,34.9,35.03,119000.0,20.3783,20.4601,20.3783,20.4542,119000.0
2006-08-14 10:40:00,35.04,35.05,34.99,35.01,88300.0,20.4601,20.4659,20.4309,20.4425,88300.0
2006-08-14 10:50:00,35.0,35.03,34.94,34.99,57500.0,20.4367,20.4542,20.4017,20.4309,57500.0
2006-08-14 11:00:00,34.98,35.04,34.98,35.04,127400.0,20.425,20.4601,20.425,20.4601,127400.0
2006-08-14 11:10:00,35.03,35.1,35.0,35.02,145400.0,20.4542,20.4951,20.4367,20.4484,145400.0
2006-08-14 11:20:00,35.02,35.02,34.94,34.96,108700.0,20.4484,20.4484,20.4017,20.4134,108700.0
2006-08-14 11:30:00,34.96,34.96,34.91,34.93,68900.0,20.4134,20.4134,20.3842,20.3958,68900.0
2006-08-14 11:40:00,34.92,34.99,34.92,34.98,73700.0,20.39,20.4309,20.39,20.425,73700.0
2006-08-14 11:50:00,34.99,35.0,34.95,34.98,121900.0,20.4309,20.4367,20.4075,20.425,121900.0
2006-08-14 12:00:00,34.98,35.0,34.95,34.96,70200.0,20.425,20.4367,20.4075,20.4134,70200.0
2006-08-14 12:10:00,34.97,35.03,34.96,35.03,96400.0,20.4192,20.4542,20.4134,20.4542,96400.0
2006-08-14 12:20:00,35.03,35.04,34.99,34.99,78600.0,20.4542,20.4601,20.4309,20.4309,78600.0
2006-08-14 12:30:00,34.99,35.01,34.98,35.0,139800.0,20.4309,20.4425,20.425,20.4367,139800.0
2006-08-14 12:40:00,35.0,35.0,34.99,35.0,41800.0,20.4367,20.4367,20.4309,20.4367,41800.0
2006-08-14 12:50:00,34.99,34.99,34.94,34.94,45900.0,20.4309,20.4309,20.4017,20.4017,45900.0
2006-08-14 13:00:00,34.94,34.99,34.94,34.98,27200.0,20.4017,20.4309,20.4017,20.425,27200.0
2006-08-14 13:10:00,34.98,35.0,34.98,34.99,39900.0,20.425,20.4367,20.425,20.4309,39900.0
2006-08-14 13:20:00,35.0,35.0,34.99,34.99,53200.0,20.4367,20.4367,20.4309,20.4309,53200.0
2006-08-14 13:30:00,35.0,35.01,34.99,35.0,83200.0,20.4367,20.4425,20.4309,20.4367,83200.0
2006-08-14 13:40:00,35.0,35.02,34.99,35.0,114200.0,20.4367,20.4484,20.4309,20.4367,114200.0
2006-08-14 13:50:00,35.01,35.04,35.0,35.0,54400.0,20.4425,20.4601,20.4367,20.4367,54400.0
2006-08-14 14:00:00,35.02,35.05,34.96,34.98,70900.0,20.4484,20.4659,20.4134,20.425,70900.0
2006-08-14 14:10:00,34.98,34.99,34.94,34.95,48200.0,20.425,20.4309,20.4017,20.4075,48200.0
2006-08-14 14:20:00,34.94,34.94,34.87,34.9,78700.0,20.4017,20.4017,20.3608,20.3783,78700.0
2006-08-14 14:30:00,34.9,34.95,34.88,34.94,31800.0,20.3783,20.4075,20.3666,20.4017,31800.0
2006-08-14 14:40:00,34.94,34.95,34.87,34.87,47300.0,20.4017,20.4075,20.3608,20.3608,47300.0
2006-08-14 14:50:00,34.87,34.87,34.72,34.74,114700.0,20.3608,20.3608,20.2732,20.2849,114700.0
2006-08-14 15:00:00,34.74,34.74,34.66,34.68,126500.0,20.2849,20.2849,20.2382,20.2499,126500.0
2006-08-14 15:10:00,34.68,34.72,34.68,34.71,84300.0,20.2499,20.2732,20.2499,20.2674,84300.0
2006-08-14 15:20:00,34.7,34.8,34.69,34.74,81400.0,20.2615,20.3199,20.2557,20.2849,81400.0
2006-08-14 15:30:00,34.73,34.74,34.68,34.71,107800.0,20.2791,20.2849,20.2499,20.2674,107800.0
2006-08-14 15:40:00,34.72,34.74,34.71,34.72,64800.0,20.2732,20.2849,20.2674,20.2732,64800.0
2006-08-14 15:50:00,34.71,34.74,34.68,34.74,266100.0,20.2674,20.2849,20.2499,20.2849,266100.0
2006-08-15 09:30:00,35.18,35.19,34.93,35.04,214000.0,20.5418,20.5476,20.3958,20.4601,214000.0
2006-08-15 09:40:00,35.05,35.11,35.01,35.1,97400.0,20.4659,20.5009,20.4425,20.4951,97400.0
2006-08-15 09:50:00,35.1,35.28,35.08,35.28,211900.0,20.4951,20.6002,20.4834,20.6002,211900.0
2006-08-15 10:00:00,35.28,35.33,35.27,35.32,166200.0,20.6002,20.6294,20.5944,20.6236,166200.0
2006-08-15 10:10:00,35.32,35.32,35.24,35.27,60500.0,20.6236,20.6236,20.5768,20.5944,60500.0
2006-08-15 10:20:00,35.26,35.28,35.23,35.24,77100.0,20.5885,20.6002,20.571,20.5768,77100.0
2006-08-15 10:30:00,35.26,35.29,35.24,35.29,38300.0,20.5885,20.606,20.5768,20.606,38300.0
2006-08-15 10:40:00,35.3,35.47,35.29,35.39,156600.0,20.6119,20.7111,20.606,20.6644,156600.0
2006-08-15 10:50:00,35.39,35.4,35.33,35.36,82900.0,20.6644,20.6703,20.6294,20.6469,82900.0
2006-08-15 11:00:00,35.36,35.43,35.36,35.41,126500.0,20.6469,20.6878,20.6469,20.6761,126500.0
2006-08-15 11:10:00,35.4,35.42,35.39,35.39,36300.0,20.6703,20.6819,20.6644,20.6644,36300.0
2006-08-15 11:20:00,35.39,35.39,35.36,35.37,87200.0,20.6644,20.6644,20.6469,20.6528,87200.0
2006-08-15 11:30:00,35.38,35.4,35.32,35.32,172200.0,20.6586,20.6703,20.6236,20.6236,172200.0
2006-08-15 11:40:00,35.33,35.34,35.31,35.34,79400.0,20.6294,20.6352,20.6177,20.6352,79400.0
2006-08-15 11:50:00,35.35,35.39,35.3,35.31,74800.0,20.6411,20.6644,20.6119,20.6177,74800.0
2006-08-15 12:00:00,35.31,35.34,35.3,35.33,44700.0,20.6177,20.6352,20.6119,20.6294,44700.0
2006-08-15 12:10:00,35.33,35.39,35.31,35.37,40600.0,20.6294,20.6644,20.6177,20.6528,40600.0
2006-08-15 12:20:00,35.38,35.39,35.36,35.37,64800.0,20.6586,20.6644,20.6469,20.6528,64800.0
2006-08-15 12:30:00,35.37,35.37,35.35,35.36,13600.0,20.6528,20.6528,20.6411,20.6469,13600.0
2006-08-15 12:40:00,35.37,35.38,35.35,35.37,54300.0,20.6528,20.6586,20.6411,20.6528,54300.0
2006-08-15 12:50:00,35.37,35.4,35.37,35.39,57600.0,20.6528,20.6703,20.6528,20.6644,57600.0
2006-08-15 13:00:00,35.39,35.44,35.36,35.37,96900.0,20.6644,20.6936,20.6469,20.6528,96900.0
2006-08-15 13:10:00,35.37,35.37,35.35,35.35,74800.0,20.6528,20.6528,20.6411,20.6411,74800.0
2006-08-15 13:20:00,35.36,35.38,35.35,35.37,40700.0,20.6469,20.6586,20.6411,20.6528,40700.0
2006-08-15 13:30:00,35.37,35.39,35.35,35.38,41700.0,20.6528,20.6644,20.6411,20.6586,41700.0
2006-08-15 13:40:00,35.38,35.4,35.36,35.36,69500.0,20.6586,20.6703,20.6469,20.6469,69500.0
2006-08-15 13:50:00,35.37,35.38,35.36,35.37,32200.0,20.6528,20.6586,20.6469,20.6528,32200.0
2006-08-15 14:00:00,35.37,35.38,35.35,35.38,170700.0,20.6528,20.6586,20.6411,20.6586,170700.0
2006-08-15 14:10:00,35.38,35.4,35.33,35.36,138800.0,20.6586,20.6703,20.6294,20.6469,138800.0
2006-08-15 14:20:00,35.36,35.38,35.33,35.36,66000.0,20.6469,20.6586,20.6294,20.6469,66000.0
2006-08-15 14:30:00,35.36,35.4,35.35,35.37,66000.0,20.6469,20.6703,20.6411,20.6528,66000.0
2006-08-15 14:40:00,35.37,35.45,35.37,35.45,122800.0,20.6528,20.6995,20.6528,20.6995,122800.0
2006-08-15 14:50:00,35.44,35.46,35.4,35.42,53000.0,20.6936,20.7053,20.6703,20.6819,53000.0
2006-08-15 15:00:00,35.42,35.43,35.41,35.42,60700.0,20.6819,20.6878,20.6761,20.6819,60700.0
2006-08-15 15:10:00,35.43,35.48,35.41,35.43,86500.0,20.6878,20.717,20.6761,20.6878,86500.0
2006-08-15 15:20:00,35.42,35.44,35.39,35.4,131000.0,20.6819,20.6936,20.6644,20.6703,131000.0
2006-08-15 15:30:00,35.4,35.45,35.4,35.45,254400.0,20.6703,20.6995,20.6703,20.6995,254400.0
2006-08-15 15:40:00,35.45,35.57,35.44,35.55,557600.0,20.6995,20.7695,20.6936,20.7579,557600.0
2006-08-15 15:50:00,35.55,35.56,35.49,35.5,319600.0,20.7579,20.7637,20.7228,20.7287,319600.0
2006-08-16 09:30:00,35.59,35.6,35.43,35.47,114800.0,20.7812,20.7871,20.6878,20.7111,114800.0
2006-08-16 09:40:00,35.47,35.49,35.44,35.45,72400.0,20.7111,20.7228,20.6936,20.6995,72400.0
2006-08-16 09:50:00,35.46,35.59,35.45,35.53,113500.0,20.7053,20.7812,20.6995,20.7462,113500.0
2006-08-16 10:00:00,35.52,35.54,35.49,35.49,49000.0,20.7403,20.752,20.7228,20.7228,49000.0
2006-08-16 10:10:00,35.48,35.53,35.48,35.5,57900.0,20.717,20.7462,20.717,20.7287,57900.0
2006-08-16 10:20:00,35.5,35.53,35.49,35.51,37400.0,20.7287,20.7462,20.7228,20.7345,37400.0
2006-08-16 10:30:00,35.52,35.58,35.5,35.56,56400.0,20.7403,20.7754,20.7287,20.7637,56400.0
2006-08-16 10:40:00,35.57,35.68,35.57,35.63,115500.0,20.7695,20.8338,20.7695,20.8046,115500.0
2006-08-16 10:50:00,35.64,35.69,35.63,35.68,104700.0,20.8104,20.8396,20.8046,20.8338,104700.0
2006-08-16 11:00:00,35.67,35.67,35.56,35.56,37100.0,20.8279,20.8279,20.7637,20.7637,37100.0
2006-08-16 11:10:00,35.56,35.57,35.49,35.5,80500.0,20.7637,20.7695,20.7228,20.7287,80500.0
2006-08-16 11:20:00,35.5,35.55,35.48,35.53,97300.0,20.7287,20.7579,20.717,20.7462,97300.0
2006-08-16 11:30:00,35.53,35.59,35.52,35.57,49100.0,20.7462,20.7812,20.7403,20.7695,49100.0
2006-08-16 11:40:00,35.58,35.58,35.56,35.58,40900.0,20.7754,20.7754,20.7637,20.7754,40900.0
2006-08-16 11:50:00,35.58,35.58,35.56,35.57,82500.0,20.7754,20.7754,20.7637,20.7695,82500.0
2006-08-16 12:00:00,35.57,35.61,35.57,35.6,50400.0,20.7695,20.7929,20.7695,20.7871,50400.0
2006-08-16 12:10:00,35.6,35.63,35.59,35.62,53200.0,20.7871,20.8046,20.7812,20.7987,53200.0
2006-08-16 12:20:00,35.62,35.64,35.61,35.62,38500.0,20.7987,20.8104,20.7929,20.7987,38500.0
2006-08-16 12:30:00,35.62,35.65,35.61,35.63,39700.0,20.7987,20.8162,20.7929,20.8046,39700.0
2006-08-16 12:40:00,35.64,35.65,35.63,35.64,57100.0,20.8104,20.8162,20.8046,20.8104,57100.0
2006-08-16 12:50:00,35.64,35.68,35.63,35.66,75400.0,20.8104,20.8338,20.8046,20.8221,75400.0
2006-08-16 13:00:00,35.66,35.72,35.64,35.72,63900.0,20.8221,20.8571,20.8104,20.8571,63900.0
2006-08-16 13:10:00,35.71,35.73,35.7,35.71,61900.0,20.8513,20.863,20.8454,20.8513,61900.0
2006-08-16 13:20:00,35.72,35.73,35.7,35.71,39300.0,20.8571,20.863,20.8454,20.8513,39300.0
2006-08-16 13:30:00,35.71,35.75,35.7,35.73,93300.0,20.8513,20.8746,20.8454,20.863,93300.0
2006-08-16 13:40:00,35.73,35.73,35.71,35.73,47100.0,20.863,20.863,20.8513,20.863,47100.0
2006-08-16 13:50:00,35.73,35.75,35.73,35.74,57800.0,20.863,20.8746,20.863,20.8688,57800.0
2006-08-16 14:00:00,35.74,35.8,35.74,35.79,87700.0,20.8688,20.9038,20.8688,20.898,87700.0
2006-08-16 14:10:00,35.8,35.87,35.79,35.83,108100.0,20.9038,20.9447,20.898,20.9213,108100.0
2006-08-16 14:20:00,35.83,35.9,35.82,35.89,121700.0,20.9213,20.9622,20.9155,20.9564,121700.0
2006-08-16 14:30:00,35.88,35.92,35.87,35.88,165500.0,20.9505,20.9739,20.9447,20.9505,165500.0
2006-08-16 14:40:00,35.88,35.92,35.84,35.84,139600.0,20.9505,20.9739,20.9272,20.9272,139600.0
2006-08-16 14:50:00,35.84,35.89,35.83,35.86,148000.0,20.9272,20.9564,20.9213,20.9389,148000.0
2006-08-16 15:00:00,35.86,35.88,35.86,35.87,130900.0,20.9389,20.9505,20.9389,20.9447,130900.0
2006-08-16 15:10:00,35.87,35.92,35.85,35.89,354400.0,20.9447,20.9739,20.933,20.9564,354400.0
2006-08-16 15:20:00,35.9,35.92,35.88,35.91,160700.0,20.9622,20.9739,20.9505,20.9681,160700.0
2006-08-16 15:30:00,35.9,35.91,35.88,35.89,171400.0,20.9622,20.9681,20.9505,20.9564,171400.0
2006-08-16 15:40:00,35.88,35.94,35.88,35.93,274700.0,20.9505,20.9856,20.9505,20.9797,274700.0
2006-08-16 15:50:00,35.93,35.99,35.93,35.97,387400.0,20.9797,21.0148,20.9797,21.0031,387400.0
2006-08-17 09:30:00,36.0,36.05,35.92,35.97,284300.0,21.0206,21.0498,20.9739,21.0031,284300.0
2006-08-17 09:40:00,35.98,36.04,35.96,35.98,97600.0,21.0089,21.044,20.9973,21.0089,97600.0
2006-08-17 09:50:00,35.98,36.05,35.98,36.04,79900.0,21.0089,21.0498,21.0089,21.044,79900.0
2006-08-17 10:00:00,36.05,36.1,36.04,36.07,69700.0,21.0498,21.079,21.044,21.0615,69700.0
2006-08-17 10:10:00,36.05,36.06,36.0,36.05,67200.0,21.0498,21.0556,21.0206,21.0498,67200.0
2006-08-17 10:20:00,36.03,36.1,36.0,36.0,131600.0,21.0381,21.079,21.0206,21.0206,131600.0
2006-08-17 10:30:00,35.99,36.08,35.99,36.07,117500.0,21.0148,21.0673,21.0148,21.0615,117500.0
2006-08-17 10:40:00,36.07,36.14,36.07,36.13,175600.0,21.0615,21.1024,21.0615,21.0965,175600.0
2006-08-17 10:50:00,36.13,36.18,36.12,36.16,70600.0,21.0965,21.1257,21.0907,21.114,70600.0
2006-08-17 11:00:00,36.16,36.2,36.13,36.17,82100.0,21.114,21.1374,21.0965,21.1199,82100.0
2006-08-17 11:10:00,36.18,36.22,36.18,36.22,116800.0,21.1257,21.1491,21.1257,21.1491,116800.0
2006-08-17 11:20:00,36.23,36.24,36.2,36.21,54000.0,21.1549,21.1607,21.1374,21.1432,54000.0
2006-08-17 11:30:00,36.21,36.22,36.19,36.22,93300.0,21.1432,21.1491,21.1316,21.1491,93300.0
2006-08-17 11:40:00,36.22,36.23,36.16,36.17,65400.0,21.1491,21.1549,21.114,21.1199,65400.0
2006-08-17 11:50:00,36.18,36.19,36.1,36.12,108700.0,21.1257,21.1316,21.079,21.0907,108700.0
2006-08-17 12:00:00,36.12,36.17,36.1,36.16,88200.0,21.0907,21.1199,21.079,21.114,88200.0
2006-08-17 12:10:00,36.17,36.18,36.1,36.13,129200.0,21.1199,21.1257,21.079,21.0965,129200.0
2006-08-17 12:20:00,36.13,36.18,36.13,36.17,123100.0,21.0965,21.1257,21.0965,21.1199,123100.0
2006-08-17 12:30:00,36.17,36.19,36.12,36.16,100100.0,21.1199,21.1316,21.0907,21.114,100100.0
2006-08-17 12:40:00,36.17,36.18,36.11,36.18,127700.0,21.1199,21.1257,21.0848,21.1257,127700.0
2006-08-17 12:50:00,36.18,36.21,36.17,36.18,55800.0,21.1257,21.1432,21.1199,21.1257,55800.0
2006-08-17 13:00:00,36.18,36.2,36.17,36.19,36700.0,21.1257,21.1374,21.1199,21.1316,36700.0
2006-08-17 13:10:00,36.18,36.24,36.18,36.24,58100.0,21.1257,21.1607,21.1257,21.1607,58100.0
2006-08-17 13:20:00,36.23,36.23,36.18,36.18,65000.0,21.1549,21.1549,21.1257,21.1257,65000.0
2006-08-17 13:30:00,36.18,36.21,36.15,36.19,64600.0,21.1257,21.1432,21.1082,21.1316,64600.0
2006-08-17 13:40:00,36.2,36.22,36.19,36.22,60700.0,21.1374,21.1491,21.1316,21.1491,60700.0
2006-08-17 13:50:00,36.21,36.24,36.19,36.2,80700.0,21.1432,21.1607,21.1316,21.1374,80700.0
2006-08-17 14:00:00,36.2,36.21,36.16,36.18,60500.0,21.1374,21.1432,21.114,21.1257,60500.0
2006-08-17 14:10:00,36.17,36.18,36.14,36.17,63200.0,21.1199,21.1257,21.1024,21.1199,63200.0
2006-08-17 14:20:00,36.17,36.19,36.14,36.17,76500.0,21.1199,21.1316,21.1024,21.1199,76500.0
2006-08-17 14:30:00,36.16,36.19,36.15,36.19,70200.0,21.114,21.1316,21.1082,21.1316,70200.0
2006-08-17 14:40:00,36.19,36.22,36.18,36.2,86100.0,21.1316,21.1491,21.1257,21.1374,86100.0
2006-08-17 14:50:00,36.2,36.24,36.18,36.19,120400.0,21.1374,21.1607,21.1257,21.1316,120400.0
2006-08-17 15:00:00,36.19,36.24,36.17,36.23,71500.0,21.1316,21.1607,21.1199,21.1549,71500.0
2006-08-17 15:10:00,36.24,36.24,36.2,36.2,112200.0,21.1607,21.1607,21.1374,21.1374,112200.0
2006-08-17 15:20:00,36.21,36.21,36.18,36.18,72200.0,21.1432,21.1432,21.1257,21.1257,72200.0
2006-08-17 15:30:00,36.19,36.23,36.18,36.21,112200.0,21.1316,21.1549,21.1257,21.1432,112200.0
2006-08-17 15:40:00,36.21,36.25,36.21,36.25,196300.0,21.1432,21.1666,21.1432,21.1666,196300.0
2006-08-17 15:50:00,36.24,36.25,36.2,36.25,221800.0,21.1607,21.1666,21.1374,21.1666,221800.0
2006-08-18 09:30:00,36.24,36.24,36.1,36.16,522600.0,21.1607,21.1607,21.079,21.114,522600.0
2006-08-18 09:40:00,36.15,36.18,36.1,36.11,65000.0,21.1082,21.1257,21.079,21.0848,65000.0
2006-08-18 09:50:00,36.1,36.14,36.04,36.09,127300.0,21.079,21.1024,21.044,21.0732,127300.0
2006-08-18 10:00:00,36.08,36.09,35.98,35.99,133700.0,21.0673,21.0732,21.0089,21.0148,133700.0
2006-08-18 10:10:00,35.99,36.01,35.97,35.99,79800.0,21.0148,21.0265,21.0031,21.0148,79800.0
2006-08-18 10:20:00,35.97,35.99,35.94,35.95,72300.0,21.0031,21.0148,20.9856,20.9914,72300.0
2006-08-18 10:30:00,35.96,36.0,35.93,35.99,68100.0,20.9973,21.0206,20.9797,21.0148,68100.0
2006-08-18 10:40:00,36.0,36.01,35.96,35.98,88600.0,21.0206,21.0265,20.9973,21.0089,88600.0
2006-08-18 10:50:00,35.98,36.0,35.96,35.99,66500.0,21.0089,21.0206,20.9973,21.0148,66500.0
2006-08-18 11:00:00,35.97,36.03,35.97,36.01,108600.0,21.0031,21.0381,21.0031,21.0265,108600.0
2006-08-18 11:10:00,36.0,36.0,35.96,35.98,115100.0,21.0206,21.0206,20.9973,21.0089,115100.0
2006-08-18 11:20:00,35.98,36.0,35.94,35.99,98200.0,21.0089,21.0206,20.9856,21.0148,98200.0
2006-08-18 11:30:00,35.99,36.03,35.96,36.01,31500.0,21.0148,21.0381,20.9973,21.0265,31500.0
2006-08-18 11:40:00,36.01,36.07,36.01,36.06,16400.0,21.0265,21.0615,21.0265,21.0556,16400.0
2006-08-18 11:50:00,36.06,36.1,36.05,36.05,27500.0,21.0556,21.079,21.0498,21.0498,27500.0
2006-08-18 12:00:00,36.05,36.06,36.02,36.03,18200.0,21.0498,21.0556,21.0323,21.0381,18200.0
2006-08-18 12:10:00,36.03,36.08,36.0,36.07,26100.0,21.0381,21.0673,21.0206,21.0615,26100.0
2006-08-18 12:20:00,36.06,36.12,36.05,36.1,26600.0,21.0556,21.0907,21.0498,21.079,26600.0
2006-08-18 12:30:00,36.09,36.1,36.03,36.03,38400.0,21.0732,21.079,21.0381,21.0381,38400.0
2006-08-18 12:40:00,36.04,36.04,35.95,35.98,52000.0,21.044,21.044,20.9914,21.0089,52000.0
2006-08-18 12:50:00,35.98,36.0,35.93,35.93,42900.0,21.0089,21.0206,20.9797,20.9797,42900.0
2006-08-18 13:00:00,35.93,35.96,35.91,35.96,82500.0,20.9797,20.9973,20.9681,20.9973,82500.0
2006-08-18 13:10:00,35.95,35.97,35.92,35.95,123500.0,20.9914,21.0031,20.9739,20.9914,123500.0
2006-08-18 13:20:00,35.95,35.97,35.92,35.94,61000.0,20.9914,21.0031,20.9739,20.9856,61000.0
2006-08-18 13:30:00,35.94,35.99,35.93,35.99,19700.0,20.9856,21.0148,20.9797,21.0148,19700.0
2006-08-18 13:40:00,35.98,36.0,35.94,35.97,35800.0,21.0089,21.0206,20.9856,21.0031,35800.0
2006-08-18 13:50:00,35.96,35.99,35.96,35.98,20200.0,20.9973,21.0148,20.9973,21.0089,20200.0
2006-08-18 14:00:00,35.98,36.01,35.95,36.0,37500.0,21.0089,21.0265,20.9914,21.0206,37500.0
2006-08-18 14:10:00,36.0,36.07,36.0,36.05,58500.0,21.0206,21.0615,21.0206,21.0498,58500.0
2006-08-18 14:20:00,36.05,36.07,36.04,36.07,46900.0,21.0498,21.0615,21.044,21.0615,46900.0
2006-08-18 14:30:00,36.07,36.1,36.02,36.02,39000.0,21.0615,21.079,21.0323,21.0323,39000.0
2006-08-18 14:40:00,36.02,36.08,36.02,36.05,33300.0,21.0323,21.0673,21.0323,21.0498,33300.0
2006-08-18 14:50:00,36.05,36.06,36.02,36.02,39700.0,21.0498,21.0556,21.0323,21.0323,39700.0
2006-08-18 15:00:00,36.03,36.03,35.97,36.02,56700.0,21.0381,21.0381,21.0031,21.0323,56700.0
2006-08-18 15:10:00,36.01,36.1,36.0,36.08,47900.0,21.0265,21.079,21.0206,21.0673,47900.0
2006-08-18 15:20:00,36.08,36.11,36.06,36.11,54800.0,21.0673,21.0848,21.0556,21.0848,54800.0
2006-08-18 15:30:00,36.11,36.14,36.11,36.13,65200.0,21.0848,21.1024,21.0848,21.0965,65200.0
2006-08-18 15:40:00,36.14,36.14,36.08,36.13,124400.0,21.1024,21.1024,21.0673,21.0965,124400.0
2006-08-18 15:50:00,36.13,36.2,36.12,36.16,237900.0,21.0965,21.1374,21.0907,21.114,237900.0
2006-08-21 09:30:00,36.1,36.1,35.8,35.8,110100.0,21.079,21.079,20.9038,20.9038,110100.0
2006-08-21 09:40:00,35.8,35.87,35.75,35.85,76700.0,20.9038,20.9447,20.8746,20.933,76700.0
2006-08-21 09:50:00,35.85,35.9,35.8,35.89,69100.0,20.933,20.9622,20.9038,20.9564,69100.0
2006-08-21 10:00:00,35.88,35.96,35.87,35.91,54700.0,20.9505,20.9973,20.9447,20.9681,54700.0
2006-08-21 10:10:00,35.9,35.94,35.83,35.83,44900.0,20.9622,20.9856,20.9213,20.9213,44900.0
2006-08-21 10:20:00,35.84,35.87,35.81,35.83,77400.0,20.9272,20.9447,20.9097,20.9213,77400.0
2006-08-21 10:30:00,35.83,35.87,35.8,35.85,38000.0,20.9213,20.9447,20.9038,20.933,38000.0
2006-08-21 10:40:00,35.85,35.88,35.85,35.86,76500.0,20.933,20.9505,20.933,20.9389,76500.0
2006-08-21 10:50:00,35.86,35.86,35.82,35.83,60100.0,20.9389,20.9389,20.9155,20.9213,60100.0
2006-08-21 11:00:00,35.83,35.84,35.78,35.79,65000.0,20.9213,20.9272,20.8922,20.898,65000.0
2006-08-21 11:10:00,35.79,35.85,35.75,35.85,116400.0,20.898,20.933,20.8746,20.933,116400.0
2006-08-21 11:20:00,35.85,35.87,35.82,35.82,19400.0,20.933,20.9447,20.9155,20.9155,19400.0
2006-08-21 11:30:00,35.83,35.88,35.81,35.82,49500.0,20.9213,20.9505,20.9097,20.9155,49500.0
2006-08-21 11:40:00,35.82,35.83,35.78,35.79,39200.0,20.9155,20.9213,20.8922,20.898,39200.0
2006-08-21 11:50:00,35.8,35.83,35.76,35.76,24500.0,20.9038,20.9213,20.8805,20.8805,24500.0
2006-08-21 12:00:00,35.76,35.78,35.75,35.78,51600.0,20.8805,20.8922,20.8746,20.8922,51600.0
2006-08-21 12:10:00,35.77,35.89,35.77,35.82,74500.0,20.8863,20.9564,20.8863,20.9155,74500.0
2006-08-21 12:20:00,35.84,35.85,35.82,35.83,22100.0,20.9272,20.933,20.9155,20.9213,22100.0
2006-08-21 12:30:00,35.81,35.83,35.81,35.83,18700.0,20.9097,20.9213,20.9097,20.9213,18700.0
2006-08-21 12:40:00,35.83,35.86,35.83,35.85,68900.0,20.9213,20.9389,20.9213,20.933,68900.0
2006-08-21 12:50:00,35.85,35.9,35.85,35.87,73000.0,20.933,20.9622,20.933,20.9447,73000.0
2006-08-21 13:00:00,35.86,35.92,35.85,35.91,37300.0,20.9389,20.9739,20.933,20.9681,37300.0
2006-08-21 13:10:00,35.9,35.9,35.79,35.79,45900.0,20.9622,20.9622,20.898,20.898,45900.0
2006-08-21 13:20:00,35.79,35.83,35.79,35.81,51100.0,20.898,20.9213,20.898,20.9097,51100.0
2006-08-21 13:30:00,35.81,35.83,35.79,35.81,38100.0,20.9097,20.9213,20.898,20.9097,38100.0
2006-08-21 13:40:00,35.8,35.82,35.79,35.81,37800.0,20.9038,20.9155,20.898,20.9097,37800.0
2006-08-21 13:50:00,35.81,35.84,35.79,35.84,44100.0,20.9097,20.9272,20.898,20.9272,44100.0
2006-08-21 14:00:00,35.84,35.9,35.84,35.9,76600.0,20.9272,20.9622,20.9272,20.9622,76600.0
2006-08-21 14:10:00,35.89,35.9,35.8,35.81,45700.0,20.9564,20.9622,20.9038,20.9097,45700.0
2006-08-21 14:20:00,35.81,35.81,35.76,35.76,58600.0,20.9097,20.9097,20.8805,20.8805,58600.0
2006-08-21 14:30:00,35.76,35.77,35.7,35.71,66400.0,20.8805,20.8863,20.8454,20.8513,66400.0
2006-08-21 14:40:00,35.71,35.71,35.62,35.63,82500.0,20.8513,20.8513,20.7987,20.8046,82500.0
2006-08-21 14:50:00,35.63,35.67,35.62,35.66,67700.0,20.8046,20.8279,20.7987,20.8221,67700.0
2006-08-21 15:00:00,35.66,35.69,35.64,35.68,108300.0,20.8221,20.8396,20.8104,20.8338,108300.0
2006-08-21 15:10:00,35.68,35.72,35.67,35.69,92400.0,20.8338,20.8571,20.8279,20.8396,92400.0
2006-08-21 15:20:00,35.69,35.72,35.63,35.69,149800.0,20.8396,20.8571,20.8046,20.8396,149800.0
2006-08-21 15:30:00,35.68,35.71,35.67,35.68,168800.0,20.8338,20.8513,20.8279,20.8338,168800.0
2006-08-21 15:40:00,35.68,35.76,35.66,35.74,200900.0,20.8338,20.8805,20.8221,20.8688,200900.0
2006-08-21 15:50:00,35.74,35.77,35.72,35.72,237500.0,20.8688,20.8863,20.8571,20.8571,237500.0
2006-08-22 09:30:00,35.71,35.83,35.65,35.82,222100.0,20.8513,20.9213,20.8162,20.9155,222100.0
2006-08-22 09:40:00,35.82,36.01,35.81,35.95,131800.0,20.9155,21.0265,20.9097,20.9914,131800.0
2006-08-22 09:50:00,35.95,35.98,35.81,35.86,74400.0,20.9914,21.0089,20.9097,20.9389,74400.0
2006-08-22 10:00:00,35.86,35.87,35.72,35.73,131500.0,20.9389,20.9447,20.8571,20.863,131500.0
2006-08-22 10:10:00,35.73,35.8,35.7,35.79,91100.0,20.863,20.9038,20.8454,20.898,91100.0
2006-08-22 10:20:00,35.8,35.84,35.79,35.83,76900.0,20.9038,20.9272,20.898,20.9213,76900.0
2006-08-22 10:30:00,35.82,35.82,35.74,35.76,47200.0,20.9155,20.9155,20.8688,20.8805,47200.0
2006-08-22 10:40:00,35.75,35.78,35.73,35.77,81600.0,20.8746,20.8922,20.863,20.8863,81600.0
2006-08-22 10:50:00,35.76,35.84,35.74,35.81,57500.0,20.8805,20.9272,20.8688,20.9097,57500.0
2006-08-22 11:00:00,35.81,35.84,35.79,35.83,50500.0,20.9097,20.9272,20.898,20.9213,50500.0
2006-08-22 11:10:00,35.83,35.83,35.78,35.79,45800.0,20.9213,20.9213,20.8922,20.898,45800.0
2006-08-22 11:20:00,35.79,35.81,35.78,35.8,34800.0,20.898,20.9097,20.8922,20.9038,34800.0
2006-08-22 11:30:00,35.8,35.8,35.78,35.79,41500.0,20.9038,20.9038,20.8922,20.898,41500.0
2006-08-22 11:40:00,35.78,35.81,35.77,35.81,34900.0,20.8922,20.9097,20.8863,20.9097,34900.0
2006-08-22 11:50:00,35.81,35.81,35.79,35.8,97600.0,20.9097,20.9097,20.898,20.9038,97600.0
2006-08-22 12:00:00,35.79,35.82,35.75,35.77,57100.0,20.898,20.9155,20.8746,20.8863,57100.0
2006-08-22 12:10:00,35.76,35.79,35.75,35.78,32800.0,20.8805,20.898,20.8746,20.8922,32800.0
2006-08-22 12:20:00,35.78,35.78,35.72,35.73,36100.0,20.8922,20.8922,20.8571,20.863,36100.0
2006-08-22 12:30:00,35.73,35.74,35.71,35.74,35400.0,20.863,20.8688,20.8513,20.8688,35400.0
2006-08-22 12:40:00,35.75,35.79,35.72,35.73,63800.0,20.8746,20.898,20.8571,20.863,63800.0
2006-08-22 12:50:00,35.73,35.75,35.67,35.69,54900.0,20.863,20.8746,20.8279,20.8396,54900.0
2006-08-22 13:00:00,35.71,35.71,35.63,35.64,147900.0,20.8513,20.8513,20.8046,20.8104,147900.0
2006-08-22 13:10:00,35.64,35.68,35.62,35.63,44000.0,20.8104,20.8338,20.7987,20.8046,44000.0
2006-08-22 13:20:00,35.62,35.63,35.58,35.62,43100.0,20.7987,20.8046,20.7754,20.7987,43100.0
2006-08-22 13:30:00,35.6,35.62,35.52,35.53,94500.0,20.7871,20.7987,20.7403,20.7462,94500.0
2006-08-22 13:40:00,35.52,35.52,35.43,35.49,82900.0,20.7403,20.7403,20.6878,20.7228,82900.0
2006-08-22 13:50:00,35.49,35.58,35.47,35.56,46100.0,20.7228,20.7754,20.7111,20.7637,46100.0
2006-08-22 14:00:00,35.54,35.65,35.53,35.61,91000.0,20.752,20.8162,20.7462,20.7929,91000.0
2006-08-22 14:10:00,35.61,35.62,35.55,35.56,89600.0,20.7929,20.7987,20.7579,20.7637,89600.0
2006-08-22 14:20:00,35.56,35.6,35.49,35.51,71900.0,20.7637,20.7871,20.7228,20.7345,71900.0
2006-08-22 14:30:00,35.52,35.66,35.52,35.64,118100.0,20.7403,20.8221,20.7403,20.8104,118100.0
2006-08-22 14:40:00,35.63,35.67,35.62,35.63,41000.0,20.8046,20.8279,20.7987,20.8046,41000.0
2006-08-22 14:50:00,35.63,35.67,35.6,35.64,52500.0,20.8046,20.8279,20.7871,20.8104,52500.0
2006-08-22 15:00:00,35.65,35.7,35.65,35.65,50900.0,20.8162,20.8454,20.8162,20.8162,50900.0
2006-08-22 15:10:00,35.65,35.76,35.63,35.73,204400.0,20.8162,20.8805,20.8046,20.863,204400.0
2006-08-22 15:20:00,35.73,35.78,35.71,35.73,60500.0,20.863,20.8922,20.8513,20.863,60500.0
2006-08-22 15:30:00,35.73,35.73,35.67,35.69,61000.0,20.863,20.863,20.8279,20.8396,61000.0
2006-08-22 15:40:00,35.7,35.74,35.63,35.64,151100.0,20.8454,20.8688,20.8046,20.8104,151100.0
2006-08-22 15:50:00,35.64,35.65,35.56,35.59,277500.0,20.8104,20.8162,20.7637,20.7812,277500.0
2006-08-23 09:30:00,35.56,35.73,35.5,35.63,129800.0,20.7637,20.863,20.7287,20.8046,129800.0
2006-08-23 09:40:00,35.63,35.65,35.53,35.53,76600.0,20.8046,20.8162,20.7462,20.7462,76600.0
2006-08-23 09:50:00,35.54,35.6,35.44,35.44,84700.0,20.752,20.7871,20.6936,20.6936,84700.0
2006-08-23 10:00:00,35.44,35.47,35.32,35.33,109700.0,20.6936,20.7111,20.6236,20.6294,109700.0
2006-08-23 10:10:00,35.34,35.34,35.26,35.33,106300.0,20.6352,20.6352,20.5885,20.6294,106300.0
2006-08-23 10:20:00,35.33,35.43,35.33,35.41,93500.0,20.6294,20.6878,20.6294,20.6761,93500.0
2006-08-23 10:30:00,35.4,35.49,35.4,35.46,113800.0,20.6703,20.7228,20.6703,20.7053,113800.0
2006-08-23 10:40:00,35.46,35.51,35.44,35.5,120700.0,20.7053,20.7345,20.6936,20.7287,120700.0
2006-08-23 10:50:00,35.49,35.54,35.46,35.47,62800.0,20.7228,20.752,20.7053,20.7111,62800.0
2006-08-23 11:00:00,35.47,35.48,35.33,35.33,66400.0,20.7111,20.717,20.6294,20.6294,66400.0
2006-08-23 11:10:00,35.33,35.36,35.27,35.27,93100.0,20.6294,20.6469,20.5944,20.5944,93100.0
2006-08-23 11:20:00,35.28,35.36,35.28,35.3,98900.0,20.6002,20.6469,20.6002,20.6119,98900.0
2006-08-23 11:30:00,35.31,35.32,35.29,35.3,51200.0,20.6177,20.6236,20.606,20.6119,51200.0
2006-08-23 11:40:00,35.29,35.32,35.28,35.32,130400.0,20.606,20.6236,20.6002,20.6236,130400.0
2006-08-23 11:50:00,35.33,35.42,35.32,35.42,57800.0,20.6294,20.6819,20.6236,20.6819,57800.0
2006-08-23 12:00:00,35.4,35.42,35.39,35.41,43900.0,20.6703,20.6819,20.6644,20.6761,43900.0
2006-08-23 12:10:00,35.4,35.42,35.38,35.39,33100.0,20.6703,20.6819,20.6586,20.6644,33100.0
2006-08-23 12:20:00,35.39,35.39,35.36,35.37,29100.0,20.6644,20.6644,20.6469,20.6528,29100.0
2006-08-23 12:30:00,35.37,35.38,35.34,35.36,27700.0,20.6528,20.6586,20.6352,20.6469,27700.0
2006-08-23 12:40:00,35.36,35.36,35.33,35.34,54300.0,20.6469,20.6469,20.6294,20.6352,54300.0
2006-08-23 12:50:00,35.34,35.36,35.33,35.35,41400.0,20.6352,20.6469,20.6294,20.6411,41400.0
2006-08-23 13:00:00,35.35,35.36,35.29,35.3,45400.0,20.6411,20.6469,20.606,20.6119,45400.0
2006-08-23 13:10:00,35.3,35.31,35.29,35.29,77500.0,20.6119,20.6177,20.606,20.606,77500.0
2006-08-23 13:20:00,35.3,35.32,35.3,35.31,41000.0,20.6119,20.6236,20.6119,20.6177,41000.0
2006-08-23 13:30:00,35.31,35.31,35.3,35.31,41400.0,20.6177,20.6177,20.6119,20.6177,41400.0
2006-08-23 13:40:00,35.3,35.31,35.26,35.27,129000.0,20.6119,20.6177,20.5885,20.5944,129000.0
2006-08-23 13:50:00,35.27,35.32,35.26,35.3,57000.0,20.5944,20.6236,20.5885,20.6119,57000.0
2006-08-23 14:00:00,35.31,35.31,35.29,35.3,39100.0,20.6177,20.6177,20.606,20.6119,39100.0
2006-08-23 14:10:00,35.3,35.34,35.3,35.31,183100.0,20.6119,20.6352,20.6119,20.6177,183100.0
2006-08-23 14:20:00,35.32,35.33,35.3,35.32,31500.0,20.6236,20.6294,20.6119,20.6236,31500.0
2006-08-23 14:30:00,35.33,35.37,35.31,35.35,35900.0,20.6294,20.6528,20.6177,20.6411,35900.0
2006-08-23 14:40:00,35.34,35.37,35.32,35.37,49100.0,20.6352,20.6528,20.6236,20.6528,49100.0
2006-08-23 14:50:00,35.38,35.42,35.33,35.33,81700.0,20.6586,20.6819,20.6294,20.6294,81700.0
2006-08-23 15:00:00,35.34,35.44,35.34,35.42,51500.0,20.6352,20.6936,20.6352,20.6819,51500.0
2006-08-23 15:10:00,35.43,35.49,35.42,35.48,70900.0,20.6878,20.7228,20.6819,20.717,70900.0
2006-08-23 15:20:00,35.48,35.5,35.47,35.5,65100.0,20.717,20.7287,20.7111,20.7287,65100.0
2006-08-23 15:30:00,35.5,35.66,35.47,35.64,83100.0,20.7287,20.8221,20.7111,20.8104,83100.0
2006-08-23 15:40:00,35.64,35.74,35.63,35.72,79900.0,20.8104,20.8688,20.8046,20.8571,79900.0
2006-08-23 15:50:00,35.72,35.73,35.57,35.58,246500.0,20.8571,20.863,20.7695,20.7754,246500.0
2006-08-24 09:30:00,35.59,35.59,35.3,35.4,422600.0,20.7812,20.7812,20.6119,20.6703,422600.0
2006-08-24 09:40:00,35.4,35.41,35.22,35.34,159000.0,20.6703,20.6761,20.5652,20.6352,159000.0
2006-08-24 09:50:00,35.34,35.36,35.16,35.2,141700.0,20.6352,20.6469,20.5301,20.5535,141700.0
2006-08-24 10:00:00,35.19,35.23,35.17,35.22,144700.0,20.5476,20.571,20.536,20.5652,144700.0
2006-08-24 10:10:00,35.21,35.25,35.19,35.2,100200.0,20.5593,20.5827,20.5476,20.5535,100200.0
2006-08-24 10:20:00,35.22,35.22,35.17,35.2,141900.0,20.5652,20.5652,20.536,20.5535,141900.0
2006-08-24 10:30:00,35.2,35.2,35.17,35.17,73700.0,20.5535,20.5535,20.536,20.536,73700.0
2006-08-24 10:40:00,35.17,35.2,35.16,35.18,152600.0,20.536,20.5535,20.5301,20.5418,152600.0
2006-08-24 10:50:00,35.18,35.23,35.17,35.22,92900.0,20.5418,20.571,20.536,20.5652,92900.0
2006-08-24 11:00:00,35.21,35.38,35.21,35.36,179400.0,20.5593,20.6586,20.5593,20.6469,179400.0
2006-08-24 11:10:00,35.37,35.37,35.31,35.32,64000.0,20.6528,20.6528,20.6177,20.6236,64000.0
2006-08-24 11:20:00,35.31,35.39,35.31,35.37,76900.0,20.6177,20.6644,20.6177,20.6528,76900.0
2006-08-24 11:30:00,35.37,35.39,35.34,35.38,81300.0,20.6528,20.6644,20.6352,20.6586,81300.0
2006-08-24 11:40:00,35.36,35.42,35.33,35.35,127100.0,20.6469,20.6819,20.6294,20.6411,127100.0
2006-08-24 11:50:00,35.35,35.38,35.34,35.37,21100.0,20.6411,20.6586,20.6352,20.6528,21100.0
2006-08-24 12:00:00,35.36,35.38,35.34,35.37,52200.0,20.6469,20.6586,20.6352,20.6528,52200.0
2006-08-24 12:10:00,35.37,35.44,35.36,35.4,83600.0,20.6528,20.6936,20.6469,20.6703,83600.0
2006-08-24 12:20:00,35.4,35.43,35.4,35.42,34100.0,20.6703,20.6878,20.6703,20.6819,34100.0
2006-08-24 12:30:00,35.41,35.45,35.39,35.45,41100.0,20.6761,20.6995,20.6644,20.6995,41100.0
2006-08-24 12:40:00,35.45,35.46,35.42,35.43,25900.0,20.6995,20.7053,20.6819,20.6878,25900.0
2006-08-24 12:50:00,35.43,35.43,35.39,35.41,20100.0,20.6878,20.6878,20.6644,20.6761,20100.0
2006-08-24 13:00:00,35.4,35.5,35.4,35.47,89100.0,20.6703,20.7287,20.6703,20.7111,89100.0
2006-08-24 13:10:00,35.47,35.48,35.46,35.46,29900.0,20.7111,20.717,20.7053,20.7053,29900.0
2006-08-24 13:20:00,35.45,35.54,35.45,35.54,72100.0,20.6995,20.752,20.6995,20.752,72100.0
2006-08-24 13:30:00,35.53,35.55,35.48,35.48,39600.0,20.7462,20.7579,20.717,20.717,39600.0
2006-08-24 13:40:00,35.48,35.51,35.48,35.49,42000.0,20.717,20.7345,20.717,20.7228,42000.0
2006-08-24 13:50:00,35.49,35.54,35.49,35.54,35700.0,20.7228,20.752,20.7228,20.752,35700.0
2006-08-24 14:00:00,35.53,35.58,35.5,35.58,55200.0,20.7462,20.7754,20.7287,20.7754,55200.0
2006-08-24 14:10:00,35.57,35.66,35.56,35.65,117200.0,20.7695,20.8221,20.7637,20.8162,117200.0
2006-08-24 14:20:00,35.64,35.74,35.64,35.74,114800.0,20.8104,20.8688,20.8104,20.8688,114800.0
2006-08-24 14:30:00,35.73,35.74,35.69,35.73,93000.0,20.863,20.8688,20.8396,20.863,93000.0
2006-08-24 14:40:00,35.73,35.73,35.69,35.72,79800.0,20.863,20.863,20.8396,20.8571,79800.0
2006-08-24 14:50:00,35.71,35.74,35.7,35.74,81100.0,20.8513,20.8688,20.8454,20.8688,81100.0
2006-08-24 15:00:00,35.73,35.74,35.7,35.71,76100.0,20.863,20.8688,20.8454,20.8513,76100.0
2006-08-24 15:10:00,35.7,35.72,35.67,35.69,111900.0,20.8454,20.8571,20.8279,20.8396,111900.0
2006-08-24 15:20:00,35.68,35.73,35.68,35.73,102800.0,20.8338,20.863,20.8338,20.863,102800.0
2006-08-24 15:30:00,35.72,35.8,35.7,35.78,170200.0,20.8571,20.9038,20.8454,20.8922,170200.0
2006-08-24 15:40:00,35.78,35.81,35.75,35.81,224600.0,20.8922,20.9097,20.8746,20.9097,224600.0
2006-08-24 15:50:00,35.81,35.88,35.8,35.87,320700.0,20.9097,20.9505,20.9038,20.9447,320700.0
2006-08-25 09:30:00,35.62,35.69,35.49,35.49,222700.0,20.7987,20.8396,20.7228,20.7228,222700.0
2006-08-25 09:40:00,35.48,35.68,35.41,35.62,154600.0,20.717,20.8338,20.6761,20.7987,154600.0
2006-08-25 09:50:00,35.61,35.61,35.48,35.6,133100.0,20.7929,20.7929,20.717,20.7871,133100.0
2006-08-25 10:00:00,35.6,35.68,35.53,35.64,109900.0,20.7871,20.8338,20.7462,20.8104,109900.0
2006-08-25 10:10:00,35.63,35.66,35.58,35.61,38100.0,20.8046,20.8221,20.7754,20.7929,38100.0
2006-08-25 10:20:00,35.62,35.62,35.47,35.48,54000.0,20.7987,20.7987,20.7111,20.717,54000.0
2006-08-25 10:30:00,35.48,35.51,35.43,35.46,52000.0,20.717,20.7345,20.6878,20.7053,52000.0
2006-08-25 10:40:00,35.46,35.46,35.33,35.41,113400.0,20.7053,20.7053,20.6294,20.6761,113400.0
2006-08-25 10:50:00,35.4,35.43,35.34,35.34,51700.0,20.6703,20.6878,20.6352,20.6352,51700.0
2006-08-25 11:00:00,35.35,35.35,35.28,35.3,77000.0,20.6411,20.6411,20.6002,20.6119,77000.0
2006-08-25 11:10:00,35.3,35.36,35.3,35.32,79700.0,20.6119,20.6469,20.6119,20.6236,79700.0
2006-08-25 11:20:00,35.32,35.33,35.28,35.29,22800.0,20.6236,20.6294,20.6002,20.606,22800.0
2006-08-25 11:30:00,35.29,35.29,35.25,35.28,43000.0,20.606,20.606,20.5827,20.6002,43000.0
2006-08-25 11:40:00,35.28,35.29,35.26,35.27,36700.0,20.6002,20.606,20.5885,20.5944,36700.0
2006-08-25 11:50:00,35.26,35.3,35.26,35.29,56700.0,20.5885,20.6119,20.5885,20.606,56700.0
2006-08-25 12:00:00,35.29,35.29,35.27,35.28,23700.0,20.606,20.606,20.5944,20.6002,23700.0
2006-08-25 12:10:00,35.27,35.29,35.27,35.27,44100.0,20.5944,20.606,20.5944,20.5944,44100.0
2006-08-25 12:20:00,35.27,35.3,35.26,35.3,22100.0,20.5944,20.6119,20.5885,20.6119,22100.0
2006-08-25 12:30:00,35.3,35.3,35.28,35.3,26200.0,20.6119,20.6119,20.6002,20.6119,26200.0
2006-08-25 12:40:00,35.29,35.3,35.27,35.27,43900.0,20.606,20.6119,20.5944,20.5944,43900.0
2006-08-25 12:50:00,35.28,35.28,35.26,35.27,106900.0,20.6002,20.6002,20.5885,20.5944,106900.0
2006-08-25 13:00:00,35.27,35.28,35.26,35.27,48500.0,20.5944,20.6002,20.5885,20.5944,48500.0
2006-08-25 13:10:00,35.26,35.27,35.26,35.27,51600.0,20.5885,20.5944,20.5885,20.5944,51600.0
2006-08-25 13:20:00,35.27,35.28,35.26,35.26,43300.0,20.5944,20.6002,20.5885,20.5885,43300.0
2006-08-25 13:30:00,35.27,35.3,35.26,35.27,24500.0,20.5944,20.6119,20.5885,20.5944,24500.0
2006-08-25 13:40:00,35.28,35.28,35.26,35.26,32300.0,20.6002,20.6002,20.5885,20.5885,32300.0
2006-08-25 13:50:00,35.27,35.27,35.26,35.27,30800.0,20.5944,20.5944,20.5885,20.5944,30800.0
2006-08-25 14:00:00,35.26,35.27,35.24,35.24,98700.0,20.5885,20.5944,20.5768,20.5768,98700.0
2006-08-25 14:10:00,35.25,35.25,35.17,35.18,74000.0,20.5827,20.5827,20.536,20.5418,74000.0
2006-08-25 14:20:00,35.17,35.18,35.16,35.18,72100.0,20.536,20.5418,20.5301,20.5418,72100.0
2006-08-25 14:30:00,35.18,35.26,35.17,35.26,114600.0,20.5418,20.5885,20.536,20.5885,114600.0
2006-08-25 14:40:00,35.26,35.28,35.23,35.28,83000.0,20.5885,20.6002,20.571,20.6002,83000.0
2006-08-25 14:50:00,35.27,35.28,35.26,35.26,26700.0,20.5944,20.6002,20.5885,20.5885,26700.0
2006-08-25 15:00:00,35.27,35.28,35.24,35.26,31700.0,20.5944,20.6002,20.5768,20.5885,31700.0
2006-08-25 15:10:00,35.25,35.28,35.24,35.26,41200.0,20.5827,20.6002,20.5768,20.5885,41200.0
2006-08-25 15:20:00,35.27,35.29,35.26,35.26,51400.0,20.5944,20.606,20.5885,20.5885,51400.0
2006-08-25 15:30:00,35.27,35.29,35.25,35.27,151100.0,20.5944,20.606,20.5827,20.5944,151100.0
2006-08-25 15:40:00,35.26,35.36,35.25,35.32,231300.0,20.5885,20.6469,20.5827,20.6236,231300.0
2006-08-25 15:50:00,35.33,35.33,35.24,35.26,195000.0,20.6294,20.6294,20.5768,20.5885,195000.0
2006-08-28 09:30:00,35.15,35.38,35.14,35.38,148100.0,20.5243,20.6586,20.5185,20.6586,148100.0
2006-08-28 09:40:00,35.38,35.55,35.34,35.54,82200.0,20.6586,20.7579,20.6352,20.752,82200.0
2006-08-28 09:50:00,35.54,35.62,35.51,35.51,132500.0,20.752,20.7987,20.7345,20.7345,132500.0
2006-08-28 10:00:00,35.51,35.53,35.47,35.47,58500.0,20.7345,20.7462,20.7111,20.7111,58500.0
2006-08-28 10:10:00,35.48,35.61,35.45,35.54,33800.0,20.717,20.7929,20.6995,20.752,33800.0
2006-08-28 10:20:00,35.54,35.67,35.53,35.65,81500.0,20.752,20.8279,20.7462,20.8162,81500.0
2006-08-28 10:30:00,35.67,35.74,35.66,35.71,68600.0,20.8279,20.8688,20.8221,20.8513,68600.0
2006-08-28 10:40:00,35.7,35.75,35.69,35.72,57600.0,20.8454,20.8746,20.8396,20.8571,57600.0
2006-08-28 10:50:00,35.72,35.72,35.64,35.68,73400.0,20.8571,20.8571,20.8104,20.8338,73400.0
2006-08-28 11:00:00,35.68,35.76,35.67,35.76,125900.0,20.8338,20.8805,20.8279,20.8805,125900.0
2006-08-28 11:10:00,35.76,35.82,35.76,35.8,64700.0,20.8805,20.9155,20.8805,20.9038,64700.0
2006-08-28 11:20:00,35.8,35.81,35.74,35.79,52400.0,20.9038,20.9097,20.8688,20.898,52400.0
2006-08-28 11:30:00,35.79,35.83,35.78,35.81,67200.0,20.898,20.9213,20.8922,20.9097,67200.0
2006-08-28 11:40:00,35.81,35.81,35.77,35.79,73500.0,20.9097,20.9097,20.8863,20.898,73500.0
2006-08-28 11:50:00,35.8,35.82,35.78,35.79,104600.0,20.9038,20.9155,20.8922,20.898,104600.0
2006-08-28 12:00:00,35.8,35.82,35.78,35.79,42500.0,20.9038,20.9155,20.8922,20.898,42500.0
2006-08-28 12:10:00,35.79,35.82,35.78,35.8,40900.0,20.898,20.9155,20.8922,20.9038,40900.0
2006-08-28 12:20:00,35.8,35.85,35.8,35.81,81500.0,20.9038,20.933,20.9038,20.9097,81500.0
2006-08-28 12:30:00,35.82,35.82,35.77,35.8,77600.0,20.9155,20.9155,20.8863,20.9038,77600.0
2006-08-28 12:40:00,35.8,35.81,35.77,35.8,50500.0,20.9038,20.9097,20.8863,20.9038,50500.0
2006-08-28 12:50:00,35.8,35.86,35.8,35.86,48600.0,20.9038,20.9389,20.9038,20.9389,48600.0
2006-08-28 13:00:00,35.86,35.87,35.81,35.83,39500.0,20.9389,20.9447,20.9097,20.9213,39500.0
2006-08-28 13:10:00,35.82,35.85,35.82,35.85,75400.0,20.9155,20.933,20.9155,20.933,75400.0
2006-08-28 13:20:00,35.84,35.91,35.84,35.9,88800.0,20.9272,20.9681,20.9272,20.9622,88800.0
2006-08-28 13:30:00,35.91,35.91,35.87,35.88,53800.0,20.9681,20.9681,20.9447,20.9505,53800.0
2006-08-28 13:40:00,35.87,35.9,35.86,35.86,60900.0,20.9447,20.9622,20.9389,20.9389,60900.0
2006-08-28 13:50:00,35.86,35.92,35.86,35.92,73500.0,20.9389,20.9739,20.9389,20.9739,73500.0
2006-08-28 14:00:00,35.93,35.93,35.87,35.88,77400.0,20.9797,20.9797,20.9447,20.9505,77400.0
2006-08-28 14:10:00,35.88,35.89,35.86,35.87,47100.0,20.9505,20.9564,20.9389,20.9447,47100.0
2006-08-28 14:20:00,35.87,35.9,35.87,35.89,52200.0,20.9447,20.9622,20.9447,20.9564,52200.0
2006-08-28 14:30:00,35.89,35.9,35.87,35.89,56600.0,20.9564,20.9622,20.9447,20.9564,56600.0
2006-08-28 14:40:00,35.88,35.89,35.85,35.87,52800.0,20.9505,20.9564,20.933,20.9447,52800.0
2006-08-28 14:50:00,35.86,35.9,35.86,35.88,57600.0,20.9389,20.9622,20.9389,20.9505,57600.0
2006-08-28 15:00:00,35.89,35.93,35.88,35.91,56900.0,20.9564,20.9797,20.9505,20.9681,56900.0
2006-08-28 15:10:00,35.92,35.92,35.86,35.87,81500.0,20.9739,20.9739,20.9389,20.9447,81500.0
2006-08-28 15:20:00,35.86,35.87,35.83,35.85,109600.0,20.9389,20.9447,20.9213,20.933,109600.0
2006-08-28 15:30:00,35.84,35.86,35.83,35.83,103600.0,20.9272,20.9389,20.9213,20.9213,103600.0
2006-08-28 15:40:00,35.84,35.86,35.8,35.82,157200.0,20.9272,20.9389,20.9038,20.9155,157200.0
2006-08-28 15:50:00,35.81,35.84,35.79,35.8,217400.0,20.9097,20.9272,20.898,20.9038,217400.0
2006-08-29 09:30:00,35.81,35.9,35.76,35.76,146600.0,20.9097,20.9622,20.8805,20.8805,146600.0
2006-08-29 09:40:00,35.81,35.87,35.77,35.82,89700.0,20.9097,20.9447,20.8863,20.9155,89700.0
2006-08-29 09:50:00,35.82,35.98,35.82,35.96,89900.0,20.9155,21.0089,20.9155,20.9973,89900.0
2006-08-29 10:00:00,35.96,35.96,35.81,35.93,148000.0,20.9973,20.9973,20.9097,20.9797,148000.0
2006-08-29 10:10:00,35.93,35.96,35.85,35.9,90500.0,20.9797,20.9973,20.933,20.9622,90500.0
2006-08-29 10:20:00,35.88,35.88,35.81,35.83,70300.0,20.9505,20.9505,20.9097,20.9213,70300.0
2006-08-29 10:30:00,35.82,35.84,35.77,35.8,45200.0,20.9155,20.9272,20.8863,20.9038,45200.0
2006-08-29 10:40:00,35.8,35.85,35.79,35.85,32900.0,20.9038,20.933,20.898,20.933,32900.0
2006-08-29 10:50:00,35.83,35.89,35.81,35.88,48700.0,20.9213,20.9564,20.9097,20.9505,48700.0
2006-08-29 11:00:00,35.88,35.92,35.84,35.84,39300.0,20.9505,20.9739,20.9272,20.9272,39300.0
2006-08-29 11:10:00,35.84,35.87,35.84,35.86,64600.0,20.9272,20.9447,20.9272,20.9389,64600.0
2006-08-29 11:20:00,35.85,35.86,35.83,35.84,36400.0,20.933,20.9389,20.9213,20.9272,36400.0
2006-08-29 11:30:00,35.83,35.85,35.81,35.81,24500.0,20.9213,20.933,20.9097,20.9097,24500.0
2006-08-29 11:40:00,35.83,35.83,35.78,35.8,31900.0,20.9213,20.9213,20.8922,20.9038,31900.0
2006-08-29 11:50:00,35.79,35.8,35.75,35.75,27800.0,20.898,20.9038,20.8746,20.8746,27800.0
2006-08-29 12:00:00,35.76,35.77,35.74,35.75,22200.0,20.8805,20.8863,20.8688,20.8746,22200.0
2006-08-29 12:10:00,35.75,35.76,35.73,35.75,21500.0,20.8746,20.8805,20.863,20.8746,21500.0
2006-08-29 12:20:00,35.75,35.77,35.74,35.75,26500.0,20.8746,20.8863,20.8688,20.8746,26500.0
2006-08-29 12:30:00,35.74,35.78,35.73,35.77,29000.0,20.8688,20.8922,20.863,20.8863,29000.0
2006-08-29 12:40:00,35.76,35.82,35.76,35.78,31800.0,20.8805,20.9155,20.8805,20.8922,31800.0
2006-08-29 12:50:00,35.79,35.82,35.78,35.79,14900.0,20.898,20.9155,20.8922,20.898,14900.0
2006-08-29 13:00:00,35.8,35.82,35.79,35.81,39200.0,20.9038,20.9155,20.898,20.9097,39200.0
2006-08-29 13:10:00,35.82,35.86,35.81,35.84,39600.0,20.9155,20.9389,20.9097,20.9272,39600.0
2006-08-29 13:20:00,35.84,35.84,35.81,35.82,22200.0,20.9272,20.9272,20.9097,20.9155,22200.0
2006-08-29 13:30:00,35.81,35.84,35.81,35.81,52000.0,20.9097,20.9272,20.9097,20.9097,52000.0
2006-08-29 13:40:00,35.81,35.82,35.8,35.8,30100.0,20.9097,20.9155,20.9038,20.9038,30100.0
2006-08-29 13:50:00,35.8,35.81,35.8,35.8,24300.0,20.9038,20.9097,20.9038,20.9038,24300.0
2006-08-29 14:00:00,35.8,35.84,35.73,35.84,122500.0,20.9038,20.9272,20.863,20.9272,122500.0
2006-08-29 14:10:00,35.82,35.91,35.82,35.88,86900.0,20.9155,20.9681,20.9155,20.9505,86900.0
2006-08-29 14:20:00,35.88,35.89,35.83,35.85,26000.0,20.9505,20.9564,20.9213,20.933,26000.0
2006-08-29 14:30:00,35.84,35.92,35.84,35.9,29700.0,20.9272,20.9739,20.9272,20.9622,29700.0
2006-08-29 14:40:00,35.9,35.94,35.89,35.91,32500.0,20.9622,20.9856,20.9564,20.9681,32500.0
2006-08-29 14:50:00,35.93,35.96,35.9,35.91,80300.0,20.9797,20.9973,20.9622,20.9681,80300.0
2006-08-29 15:00:00,35.9,35.92,35.86,35.86,36700.0,20.9622,20.9739,20.9389,20.9389,36700.0
2006-08-29 15:10:00,35.86,35.95,35.85,35.92,47000.0,20.9389,20.9914,20.933,20.9739,47000.0
2006-08-29 15:20:00,35.94,35.99,35.93,35.96,109400.0,20.9856,21.0148,20.9797,20.9973,109400.0
2006-08-29 15:30:00,35.96,36.07,35.96,36.07,188600.0,20.9973,21.0615,20.9973,21.0615,188600.0
2006-08-29 15:40:00,36.07,36.14,36.07,36.12,204100.0,21.0615,21.1024,21.0615,21.0907,204100.0
2006-08-29 15:50:00,36.13,36.15,36.04,36.12,243100.0,21.0965,21.1082,21.044,21.0907,243100.0
2006-08-30 09:30:00,36.17,36.17,36.05,36.1,112100.0,21.1199,21.1199,21.0498,21.079,112100.0
2006-08-30 09:40:00,36.09,36.1,36.0,36.03,68800.0,21.0732,21.079,21.0206,21.0381,68800.0
2006-08-30 09:50:00,36.02,36.04,35.9,35.9,91400.0,21.0323,21.044,20.9622,20.9622,91400.0
2006-08-30 10:00:00,35.91,35.99,35.88,35.97,78600.0,20.9681,21.0148,20.9505,21.0031,78600.0
2006-08-30 10:10:00,35.98,36.03,35.96,35.97,59900.0,21.0089,21.0381,20.9973,21.0031,59900.0
2006-08-30 10:20:00,35.97,36.0,35.93,35.95,55200.0,21.0031,21.0206,20.9797,20.9914,55200.0
2006-08-30 10:30:00,35.96,36.05,35.95,36.01,102300.0,20.9973,21.0498,20.9914,21.0265,102300.0
2006-08-30 10:40:00,36.01,36.02,35.93,35.95,59800.0,21.0265,21.0323,20.9797,20.9914,59800.0
2006-08-30 10:50:00,35.95,35.97,35.9,35.91,78500.0,20.9914,21.0031,20.9622,20.9681,78500.0
2006-08-30 11:00:00,35.91,35.93,35.89,35.9,30500.0,20.9681,20.9797,20.9564,20.9622,30500.0
2006-08-30 11:10:00,35.9,35.96,35.9,35.96,45400.0,20.9622,20.9973,20.9622,20.9973,45400.0
2006-08-30 11:20:00,35.96,35.96,35.93,35.94,49900.0,20.9973,20.9973,20.9797,20.9856,49900.0
2006-08-30 11:30:00,35.94,35.95,35.89,35.89,26400.0,20.9856,20.9914,20.9564,20.9564,26400.0
2006-08-30 11:40:00,35.9,35.9,35.82,35.83,54300.0,20.9622,20.9622,20.9155,20.9213,54300.0
2006-08-30 11:50:00,35.82,35.89,35.8,35.89,38500.0,20.9155,20.9564,20.9038,20.9564,38500.0
2006-08-30 12:00:00,35.89,35.91,35.87,35.91,32100.0,20.9564,20.9681,20.9447,20.9681,32100.0
2006-08-30 12:10:00,35.9,35.93,35.9,35.91,31100.0,20.9622,20.9797,20.9622,20.9681,31100.0
2006-08-30 12:20:00,35.92,35.94,35.88,35.88,34500.0,20.9739,20.9856,20.9505,20.9505,34500.0
2006-08-30 12:30:00,35.88,35.96,35.88,35.95,28300.0,20.9505,20.9973,20.9505,20.9914,28300.0
2006-08-30 12:40:00,35.94,35.97,35.92,35.92,27600.0,20.9856,21.0031,20.9739,20.9739,27600.0
2006-08-30 12:50:00,35.92,35.95,35.88,35.93,61600.0,20.9739,20.9914,20.9505,20.9797,61600.0
2006-08-30 13:00:00,35.93,35.94,35.86,35.9,42200.0,20.9797,20.9856,20.9389,20.9622,42200.0
2006-08-30 13:10:00,35.89,35.9,35.89,35.89,24900.0,20.9564,20.9622,20.9564,20.9564,24900.0
2006-08-30 13:20:00,35.89,35.89,35.85,35.88,46400.0,20.9564,20.9564,20.933,20.9505,46400.0
2006-08-30 13:30:00,35.88,35.91,35.87,35.9,60400.0,20.9505,20.9681,20.9447,20.9622,60400.0
2006-08-30 13:40:00,35.9,35.91,35.89,35.89,34200.0,20.9622,20.9681,20.9564,20.9564,34200.0
2006-08-30 13:50:00,35.89,35.98,35.89,35.97,99700.0,20.9564,21.0089,20.9564,21.0031,99700.0
2006-08-30 14:00:00,35.97,36.05,35.96,36.03,94200.0,21.0031,21.0498,20.9973,21.0381,94200.0
2006-08-30 14:10:00,36.03,36.09,36.03,36.08,140200.0,21.0381,21.0732,21.0381,21.0673,140200.0
2006-08-30 14:20:00,36.08,36.08,36.0,36.02,36100.0,21.0673,21.0673,21.0206,21.0323,36100.0
2006-08-30 14:30:00,36.01,36.05,35.98,36.0,60400.0,21.0265,21.0498,21.0089,21.0206,60400.0
2006-08-30 14:40:00,36.0,36.02,35.99,36.01,41500.0,21.0206,21.0323,21.0148,21.0265,41500.0
2006-08-30 14:50:00,36.01,36.05,36.01,36.04,145500.0,21.0265,21.0498,21.0265,21.044,145500.0
2006-08-30 15:00:00,36.05,36.11,36.01,36.1,80100.0,21.0498,21.0848,21.0265,21.079,80100.0
2006-08-30 15:10:00,36.1,36.15,36.1,36.12,142000.0,21.079,21.1082,21.079,21.0907,142000.0
2006-08-30 15:20:00,36.12,36.14,36.11,36.13,57600.0,21.0907,21.1024,21.0848,21.0965,57600.0
2006-08-30 15:30:00,36.13,36.15,36.11,36.12,78300.0,21.0965,21.1082,21.0848,21.0907,78300.0
2006-08-30 15:40:00,36.13,36.19,36.13,36.17,98200.0,21.0965,21.1316,21.0965,21.1199,98200.0
2006-08-30 15:50:00,36.17,36.2,36.13,36.15,205600.0,21.1199,21.1374,21.0965,21.1082,205600.0
2006-08-31 09:30:00,36.16,36.19,36.1,36.1,126400.0,21.114,21.1316,21.079,21.079,126400.0
2006-08-31 09:40:00,36.1,36.11,36.01,36.01,44500.0,21.079,21.0848,21.0265,21.0265,44500.0
2006-08-31 09:50:00,36.02,36.02,35.88,35.96,77400.0,21.0323,21.0323,20.9505,20.9973,77400.0
2006-08-31 10:00:00,35.96,35.97,35.91,35.94,60100.0,20.9973,21.0031,20.9681,20.9856,60100.0
2006-08-31 10:10:00,35.94,35.95,35.91,35.93,46000.0,20.9856,20.9914,20.9681,20.9797,46000.0
2006-08-31 10:20:00,35.93,35.96,35.91,35.92,54300.0,20.9797,20.9973,20.9681,20.9739,54300.0
2006-08-31 10:30:00,35.92,35.93,35.84,35.85,98900.0,20.9739,20.9797,20.9272,20.933,98900.0
2006-08-31 10:40:00,35.85,35.88,35.84,35.88,63300.0,20.933,20.9505,20.9272,20.9505,63300.0
2006-08-31 10:50:00,35.89,35.96,35.89,35.96,45200.0,20.9564,20.9973,20.9564,20.9973,45200.0
2006-08-31 11:00:00,35.96,36.0,35.91,35.91,30600.0,20.9973,21.0206,20.9681,20.9681,30600.0
2006-08-31 11:10:00,35.92,35.92,35.89,35.9,32900.0,20.9739,20.9739,20.9564,20.9622,32900.0
2006-08-31 11:20:00,35.9,35.9,35.88,35.89,68500.0,20.9622,20.9622,20.9505,20.9564,68500.0
2006-08-31 11:30:00,35.88,35.91,35.87,35.87,48700.0,20.9505,20.9681,20.9447,20.9447,48700.0
2006-08-31 11:40:00,35.88,35.89,35.87,35.88,29300.0,20.9505,20.9564,20.9447,20.9505,29300.0
2006-08-31 11:50:00,35.88,35.9,35.86,35.88,26100.0,20.9505,20.9622,20.9389,20.9505,26100.0
2006-08-31 12:00:00,35.88,35.9,35.87,35.88,46200.0,20.9505,20.9622,20.9447,20.9505,46200.0
2006-08-31 12:10:00,35.88,35.88,35.85,35.85,10900.0,20.9505,20.9505,20.933,20.933,10900.0
2006-08-31 12:20:00,35.85,35.87,35.85,35.85,26700.0,20.933,20.9447,20.933,20.933,26700.0
2006-08-31 12:30:00,35.86,35.86,35.84,35.84,54000.0,20.9389,20.9389,20.9272,20.9272,54000.0
2006-08-31 12:40:00,35.85,35.87,35.83,35.86,47700.0,20.933,20.9447,20.9213,20.9389,47700.0
2006-08-31 12:50:00,35.86,35.86,35.83,35.83,40000.0,20.9389,20.9389,20.9213,20.9213,40000.0
2006-08-31 13:00:00,35.83,35.84,35.77,35.79,52500.0,20.9213,20.9272,20.8863,20.898,52500.0
2006-08-31 13:10:00,35.8,35.8,35.79,35.8,26500.0,20.9038,20.9038,20.898,20.9038,26500.0
2006-08-31 13:20:00,35.8,35.8,35.79,35.79,17700.0,20.9038,20.9038,20.898,20.898,17700.0
2006-08-31 13:30:00,35.79,35.8,35.79,35.8,26900.0,20.898,20.9038,20.898,20.9038,26900.0
2006-08-31 13:40:00,35.79,35.81,35.79,35.81,47600.0,20.898,20.9097,20.898,20.9097,47600.0
2006-08-31 13:50:00,35.81,35.81,35.8,35.8,17300.0,20.9097,20.9097,20.9038,20.9038,17300.0
2006-08-31 14:00:00,35.8,35.81,35.79,35.8,35300.0,20.9038,20.9097,20.898,20.9038,35300.0
2006-08-31 14:10:00,35.8,35.83,35.79,35.82,48300.0,20.9038,20.9213,20.898,20.9155,48300.0
2006-08-31 14:20:00,35.83,35.84,35.81,35.81,32800.0,20.9213,20.9272,20.9097,20.9097,32800.0
2006-08-31 14:30:00,35.82,35.82,35.8,35.81,41100.0,20.9155,20.9155,20.9038,20.9097,41100.0
2006-08-31 14:40:00,35.8,35.9,35.8,35.9,96900.0,20.9038,20.9622,20.9038,20.9622,96900.0
2006-08-31 14:50:00,35.89,35.91,35.88,35.88,38600.0,20.9564,20.9681,20.9505,20.9505,38600.0
2006-08-31 15:00:00,35.88,35.89,35.85,35.86,38600.0,20.9505,20.9564,20.933,20.9389,38600.0
2006-08-31 15:10:00,35.86,35.89,35.86,35.88,39300.0,20.9389,20.9564,20.9389,20.9505,39300.0
2006-08-31 15:20:00,35.88,35.9,35.88,35.89,30800.0,20.9505,20.9622,20.9505,20.9564,30800.0
2006-08-31 15:30:00,35.89,35.9,35.88,35.89,69900.0,20.9564,20.9622,20.9505,20.9564,69900.0
2006-08-31 15:40:00,35.89,35.9,35.86,35.88,141400.0,20.9564,20.9622,20.9389,20.9505,141400.0
2006-08-31 15:50:00,35.89,35.96,35.88,35.89,195000.0,20.9564,20.9973,20.9505,20.9564,195000.0
2006-09-01 09:30:00,36.25,36.25,36.01,36.19,429600.0,21.1666,21.1666,21.0265,21.1316,429600.0
2006-09-01 09:40:00,36.19,36.39,36.19,36.35,310600.0,21.1316,21.2483,21.1316,21.225,310600.0
2006-09-01 09:50:00,36.35,36.5,36.31,36.5,310600.0,21.225,21.3126,21.2016,21.3126,310600.0
2006-09-01 10:00:00,36.5,36.57,36.4,36.46,742900.0,21.3126,21.3534,21.2542,21.2892,742900.0
2006-09-01 10:10:00,36.46,36.49,36.21,36.22,322700.0,21.2892,21.3067,21.1432,21.1491,322700.0
2006-09-01 10:20:00,36.22,36.35,36.15,36.35,142800.0,21.1491,21.225,21.1082,21.225,142800.0
2006-09-01 10:30:00,36.33,36.41,36.32,36.33,124400.0,21.2133,21.26,21.2075,21.2133,124400.0
2006-09-01 10:40:00,36.33,36.41,36.31,36.41,142600.0,21.2133,21.26,21.2016,21.26,142600.0
2006-09-01 10:50:00,36.41,36.42,36.4,36.42,82000.0,21.26,21.2659,21.2542,21.2659,82000.0
2006-09-01 11:00:00,36.4,36.45,36.38,36.39,88200.0,21.2542,21.2834,21.2425,21.2483,88200.0
2006-09-01 11:10:00,36.39,36.41,36.33,36.37,81800.0,21.2483,21.26,21.2133,21.2367,81800.0
2006-09-01 11:20:00,36.36,36.44,36.35,36.4,85900.0,21.2308,21.2775,21.225,21.2542,85900.0
2006-09-01 11:30:00,36.41,36.43,36.39,36.41,71700.0,21.26,21.2717,21.2483,21.26,71700.0
2006-09-01 11:40:00,36.41,36.43,36.39,36.42,73100.0,21.26,21.2717,21.2483,21.2659,73100.0
2006-09-01 11:50:00,36.42,36.46,36.42,36.46,51400.0,21.2659,21.2892,21.2659,21.2892,51400.0
2006-09-01 12:00:00,36.45,36.46,36.41,36.43,62100.0,21.2834,21.2892,21.26,21.2717,62100.0
2006-09-01 12:10:00,36.44,36.44,36.39,36.42,83700.0,21.2775,21.2775,21.2483,21.2659,83700.0
2006-09-01 12:20:00,36.42,36.43,36.39,36.39,54400.0,21.2659,21.2717,21.2483,21.2483,54400.0
2006-09-01 12:30:00,36.4,36.41,36.39,36.39,73000.0,21.2542,21.26,21.2483,21.2483,73000.0
2006-09-01 12:40:00,36.39,36.43,36.39,36.41,35100.0,21.2483,21.2717,21.2483,21.26,35100.0
2006-09-01 12:50:00,36.4,36.41,36.39,36.39,33000.0,21.2542,21.26,21.2483,21.2483,33000.0
2006-09-01 13:00:00,36.4,36.42,36.38,36.42,94300.0,21.2542,21.2659,21.2425,21.2659,94300.0
2006-09-01 13:10:00,36.42,36.42,36.4,36.42,26800.0,21.2659,21.2659,21.2542,21.2659,26800.0
2006-09-01 13:20:00,36.42,36.43,36.41,36.42,22000.0,21.2659,21.2717,21.26,21.2659,22000.0
2006-09-01 13:30:00,36.42,36.45,36.42,36.45,37500.0,21.2659,21.2834,21.2659,21.2834,37500.0
2006-09-01 13:40:00,36.44,36.46,36.44,36.45,91100.0,21.2775,21.2892,21.2775,21.2834,91100.0
2006-09-01 13:50:00,36.45,36.47,36.43,36.44,63400.0,21.2834,21.295,21.2717,21.2775,63400.0
2006-09-01 14:00:00,36.44,36.48,36.43,36.45,104100.0,21.2775,21.3009,21.2717,21.2834,104100.0
2006-09-01 14:10:00,36.45,36.49,36.44,36.48,82900.0,21.2834,21.3067,21.2775,21.3009,82900.0
2006-09-01 14:20:00,36.48,36.49,36.46,36.46,56400.0,21.3009,21.3067,21.2892,21.2892,56400.0
2006-09-01 14:30:00,36.46,36.46,36.4,36.42,104900.0,21.2892,21.2892,21.2542,21.2659,104900.0
2006-09-01 14:40:00,36.41,36.44,36.41,36.42,133200.0,21.26,21.2775,21.26,21.2659,133200.0
2006-09-01 14:50:00,36.42,36.45,36.42,36.45,49500.0,21.2659,21.2834,21.2659,21.2834,49500.0
2006-09-01 15:00:00,36.45,36.49,36.45,36.48,144900.0,21.2834,21.3067,21.2834,21.3009,144900.0
2006-09-01 15:10:00,36.48,36.52,36.48,36.52,165100.0,21.3009,21.3242,21.3009,21.3242,165100.0
2006-09-01 15:20:00,36.53,36.56,36.52,36.56,168000.0,21.3301,21.3476,21.3242,21.3476,168000.0
2006-09-01 15:30:00,36.55,36.59,36.55,36.56,206400.0,21.3418,21.3651,21.3418,21.3476,206400.0
2006-09-01 15:40:00,36.57,36.69,36.56,36.64,461700.0,21.3534,21.4235,21.3476,21.3943,461700.0
2006-09-01 15:50:00,36.64,36.8,36.62,36.78,843500.0,21.3943,21.4877,21.3826,21.4761,843500.0
2006-09-05 09:30:00,36.55,36.63,36.42,36.49,333800.0,21.3418,21.3885,21.2659,21.3067,333800.0
2006-09-05 09:40:00,36.47,36.69,36.47,36.66,147500.0,21.295,21.4235,21.295,21.406,147500.0
2006-09-05 09:50:00,36.65,36.67,36.6,36.64,96900.0,21.4002,21.4118,21.371,21.3943,96900.0
2006-09-05 10:00:00,36.65,36.67,36.6,36.64,94300.0,21.4002,21.4118,21.371,21.3943,94300.0
2006-09-05 10:10:00,36.64,36.64,36.57,36.59,94100.0,21.3943,21.3943,21.3534,21.3651,94100.0
2006-09-05 10:20:00,36.58,36.6,36.51,36.56,86700.0,21.3593,21.371,21.3184,21.3476,86700.0
2006-09-05 10:30:00,36.54,36.61,36.52,36.54,96200.0,21.3359,21.3768,21.3242,21.3359,96200.0
2006-09-05 10:40:00,36.54,36.59,36.52,36.59,107900.0,21.3359,21.3651,21.3242,21.3651,107900.0
2006-09-05 10:50:00,36.58,36.59,36.47,36.48,75900.0,21.3593,21.3651,21.295,21.3009,75900.0
2006-09-05 11:00:00,36.47,36.5,36.47,36.5,55700.0,21.295,21.3126,21.295,21.3126,55700.0
2006-09-05 11:10:00,36.49,36.5,36.44,36.49,64300.0,21.3067,21.3126,21.2775,21.3067,64300.0
2006-09-05 11:20:00,36.49,36.57,36.47,36.57,41500.0,21.3067,21.3534,21.295,21.3534,41500.0
2006-09-05 11:30:00,36.57,36.62,36.57,36.61,57000.0,21.3534,21.3826,21.3534,21.3768,57000.0
2006-09-05 11:40:00,36.59,36.62,36.59,36.6,53500.0,21.3651,21.3826,21.3651,21.371,53500.0
2006-09-05 11:50:00,36.59,36.66,36.59,36.63,49400.0,21.3651,21.406,21.3651,21.3885,49400.0
2006-09-05 12:00:00,36.64,36.65,36.55,36.59,43600.0,21.3943,21.4002,21.3418,21.3651,43600.0
2006-09-05 12:10:00,36.58,36.6,36.57,36.59,39900.0,21.3593,21.371,21.3534,21.3651,39900.0
2006-09-05 12:20:00,36.59,36.6,36.56,36.6,55700.0,21.3651,21.371,21.3476,21.371,55700.0
2006-09-05 12:30:00,36.6,36.64,36.59,36.61,44700.0,21.371,21.3943,21.3651,21.3768,44700.0
2006-09-05 12:40:00,36.61,36.62,36.59,36.62,31700.0,21.3768,21.3826,21.3651,21.3826,31700.0
2006-09-05 12:50:00,36.61,36.65,36.58,36.64,77100.0,21.3768,21.4002,21.3593,21.3943,77100.0
2006-09-05 13:00:00,36.64,36.65,36.61,36.62,66300.0,21.3943,21.4002,21.3768,21.3826,66300.0
2006-09-05 13:10:00,36.62,36.65,36.6,36.65,64900.0,21.3826,21.4002,21.371,21.4002,64900.0
2006-09-05 13:20:00,36.66,36.68,36.65,36.67,47800.0,21.406,21.4177,21.4002,21.4118,47800.0
2006-09-05 13:30:00,36.68,36.71,36.67,36.71,116800.0,21.4177,21.4352,21.4118,21.4352,116800.0
2006-09-05 13:40:00,36.7,36.72,36.68,36.69,56800.0,21.4293,21.441,21.4177,21.4235,56800.0
2006-09-05 13:50:00,36.69,36.7,36.66,36.7,35300.0,21.4235,21.4293,21.406,21.4293,35300.0
2006-09-05 14:00:00,36.7,36.71,36.67,36.71,57500.0,21.4293,21.4352,21.4118,21.4352,57500.0
2006-09-05 14:10:00,36.71,36.75,36.7,36.75,82100.0,21.4352,21.4585,21.4293,21.4585,82100.0
2006-09-05 14:20:00,36.74,36.75,36.69,36.7,55700.0,21.4527,21.4585,21.4235,21.4293,55700.0
2006-09-05 14:30:00,36.7,36.71,36.67,36.69,74800.0,21.4293,21.4352,21.4118,21.4235,74800.0
2006-09-05 14:40:00,36.7,36.71,36.68,36.69,79700.0,21.4293,21.4352,21.4177,21.4235,79700.0
2006-09-05 14:50:00,36.69,36.7,36.67,36.7,96500.0,21.4235,21.4293,21.4118,21.4293,96500.0
2006-09-05 15:00:00,36.7,36.7,36.63,36.64,243700.0,21.4293,21.4293,21.3885,21.3943,243700.0
2006-09-05 15:10:00,36.64,36.69,36.64,36.69,90400.0,21.3943,21.4235,21.3943,21.4235,90400.0
2006-09-05 15:20:00,36.69,36.73,36.68,36.73,89500.0,21.4235,21.4469,21.4177,21.4469,89500.0
2006-09-05 15:30:00,36.73,36.76,36.73,36.76,108600.0,21.4469,21.4644,21.4469,21.4644,108600.0
2006-09-05 15:40:00,36.76,36.76,36.71,36.74,177200.0,21.4644,21.4644,21.4352,21.4527,177200.0
2006-09-05 15:50:00,36.74,36.75,36.66,36.66,267300.0,21.4527,21.4585,21.406,21.406,267300.0
2006-09-06 09:30:00,36.35,36.41,36.32,36.41,178100.0,21.225,21.26,21.2075,21.26,178100.0
2006-09-06 09:40:00,36.41,36.42,36.34,36.39,124200.0,21.26,21.2659,21.2191,21.2483,124200.0
2006-09-06 09:50:00,36.4,36.47,36.38,36.45,113500.0,21.2542,21.295,21.2425,21.2834,113500.0
2006-09-06 10:00:00,36.46,36.58,36.43,36.54,153800.0,21.2892,21.3593,21.2717,21.3359,153800.0
2006-09-06 10:10:00,36.54,36.56,36.41,36.43,226000.0,21.3359,21.3476,21.26,21.2717,226000.0
2006-09-06 10:20:00,36.43,36.46,36.41,36.45,82100.0,21.2717,21.2892,21.26,21.2834,82100.0
2006-09-06 10:30:00,36.46,36.46,36.38,36.43,125600.0,21.2892,21.2892,21.2425,21.2717,125600.0
2006-09-06 10:40:00,36.43,36.46,36.39,36.41,182000.0,21.2717,21.2892,21.2483,21.26,182000.0
2006-09-06 10:50:00,36.4,36.41,36.37,36.4,71800.0,21.2542,21.26,21.2367,21.2542,71800.0
2006-09-06 11:00:00,36.4,36.49,36.4,36.48,53500.0,21.2542,21.3067,21.2542,21.3009,53500.0
2006-09-06 11:10:00,36.48,36.56,36.48,36.56,398300.0,21.3009,21.3476,21.3009,21.3476,398300.0
2006-09-06 11:20:00,36.55,36.56,36.4,36.5,375800.0,21.3418,21.3476,21.2542,21.3126,375800.0
2006-09-06 11:30:00,36.5,36.5,36.44,36.45,26200.0,21.3126,21.3126,21.2775,21.2834,26200.0
2006-09-06 11:40:00,36.44,36.48,36.44,36.45,49200.0,21.2775,21.3009,21.2775,21.2834,49200.0
2006-09-06 11:50:00,36.46,36.46,36.43,36.46,85800.0,21.2892,21.2892,21.2717,21.2892,85800.0
2006-09-06 12:00:00,36.45,36.46,36.43,36.44,44300.0,21.2834,21.2892,21.2717,21.2775,44300.0
2006-09-06 12:10:00,36.44,36.46,36.42,36.44,41700.0,21.2775,21.2892,21.2659,21.2775,41700.0
2006-09-06 12:20:00,36.44,36.45,36.42,36.44,28800.0,21.2775,21.2834,21.2659,21.2775,28800.0
2006-09-06 12:30:00,36.44,36.46,36.42,36.42,43600.0,21.2775,21.2892,21.2659,21.2659,43600.0
2006-09-06 12:40:00,36.43,36.43,36.39,36.42,44100.0,21.2717,21.2717,21.2483,21.2659,44100.0
2006-09-06 12:50:00,36.42,36.44,36.42,36.44,47700.0,21.2659,21.2775,21.2659,21.2775,47700.0
2006-09-06 13:00:00,36.44,36.45,36.42,36.44,94100.0,21.2775,21.2834,21.2659,21.2775,94100.0
2006-09-06 13:10:00,36.43,36.43,36.38,36.4,48200.0,21.2717,21.2717,21.2425,21.2542,48200.0
2006-09-06 13:20:00,36.4,36.48,36.39,36.45,176900.0,21.2542,21.3009,21.2483,21.2834,176900.0
2006-09-06 13:30:00,36.45,36.45,36.41,36.42,39000.0,21.2834,21.2834,21.26,21.2659,39000.0
2006-09-06 13:40:00,36.42,36.43,36.37,36.37,135300.0,21.2659,21.2717,21.2367,21.2367,135300.0
2006-09-06 13:50:00,36.37,36.37,36.31,36.33,82100.0,21.2367,21.2367,21.2016,21.2133,82100.0
2006-09-06 14:00:00,36.33,36.37,36.31,36.33,120000.0,21.2133,21.2367,21.2016,21.2133,120000.0
2006-09-06 14:10:00,36.32,36.33,36.2,36.21,173000.0,21.2075,21.2133,21.1374,21.1432,173000.0
2006-09-06 14:20:00,36.2,36.31,36.2,36.29,95700.0,21.1374,21.2016,21.1374,21.1899,95700.0
2006-09-06 14:30:00,36.3,36.33,36.29,36.33,70600.0,21.1958,21.2133,21.1899,21.2133,70600.0
2006-09-06 14:40:00,36.33,36.35,36.3,36.34,94100.0,21.2133,21.225,21.1958,21.2191,94100.0
2006-09-06 14:50:00,36.34,36.38,36.28,36.28,139200.0,21.2191,21.2425,21.1841,21.1841,139200.0
2006-09-06 15:00:00,36.29,36.3,36.2,36.21,149200.0,21.1899,21.1958,21.1374,21.1432,149200.0
2006-09-06 15:10:00,36.23,36.28,36.21,36.24,87000.0,21.1549,21.1841,21.1432,21.1607,87000.0
2006-09-06 15:20:00,36.24,36.26,36.21,36.22,131700.0,21.1607,21.1724,21.1432,21.1491,131700.0
2006-09-06 15:30:00,36.22,36.28,36.2,36.28,269100.0,21.1491,21.1841,21.1374,21.1841,269100.0
2006-09-06 15:40:00,36.27,36.3,36.23,36.25,176500.0,21.1783,21.1958,21.1549,21.1666,176500.0
2006-09-06 15:50:00,36.25,36.25,36.17,36.21,437200.0,21.1666,21.1666,21.1199,21.1432,437200.0
2006-09-07 09:30:00,36.12,36.24,36.05,36.12,124800.0,21.0907,21.1607,21.0498,21.0907,124800.0
2006-09-07 09:40:00,36.12,36.17,36.1,36.14,53400.0,21.0907,21.1199,21.079,21.1024,53400.0
2006-09-07 09:50:00,36.13,36.16,36.11,36.15,40700.0,21.0965,21.114,21.0848,21.1082,40700.0
2006-09-07 10:00:00,36.14,36.19,36.11,36.19,83900.0,21.1024,21.1316,21.0848,21.1316,83900.0
2006-09-07 10:10:00,36.18,36.25,36.16,36.22,77800.0,21.1257,21.1666,21.114,21.1491,77800.0
2006-09-07 10:20:00,36.22,36.25,36.2,36.21,98600.0,21.1491,21.1666,21.1374,21.1432,98600.0
2006-09-07 10:30:00,36.21,36.22,36.16,36.2,69100.0,21.1432,21.1491,21.114,21.1374,69100.0
2006-09-07 10:40:00,36.21,36.21,36.14,36.15,45900.0,21.1432,21.1432,21.1024,21.1082,45900.0
2006-09-07 10:50:00,36.16,36.22,36.16,36.21,110000.0,21.114,21.1491,21.114,21.1432,110000.0
2006-09-07 11:00:00,36.2,36.27,36.2,36.23,98400.0,21.1374,21.1783,21.1374,21.1549,98400.0
2006-09-07 11:10:00,36.23,36.24,36.16,36.17,65900.0,21.1549,21.1607,21.114,21.1199,65900.0
2006-09-07 11:20:00,36.16,36.23,36.16,36.23,42200.0,21.114,21.1549,21.114,21.1549,42200.0
2006-09-07 11:30:00,36.23,36.28,36.23,36.26,59100.0,21.1549,21.1841,21.1549,21.1724,59100.0
2006-09-07 11:40:00,36.26,36.27,36.25,36.27,57700.0,21.1724,21.1783,21.1666,21.1783,57700.0
2006-09-07 11:50:00,36.26,36.29,36.24,36.27,94900.0,21.1724,21.1899,21.1607,21.1783,94900.0
2006-09-07 12:00:00,36.26,36.31,36.25,36.3,46800.0,21.1724,21.2016,21.1666,21.1958,46800.0
2006-09-07 12:10:00,36.3,36.3,36.25,36.26,24200.0,21.1958,21.1958,21.1666,21.1724,24200.0
2006-09-07 12:20:00,36.27,36.28,36.25,36.25,30600.0,21.1783,21.1841,21.1666,21.1666,30600.0
2006-09-07 12:30:00,36.25,36.32,36.25,36.3,51100.0,21.1666,21.2075,21.1666,21.1958,51100.0
2006-09-07 12:40:00,36.3,36.3,36.25,36.28,76600.0,21.1958,21.1958,21.1666,21.1841,76600.0
2006-09-07 12:50:00,36.29,36.34,36.29,36.34,150700.0,21.1899,21.2191,21.1899,21.2191,150700.0
2006-09-07 13:00:00,36.34,36.37,36.33,36.36,93300.0,21.2191,21.2367,21.2133,21.2308,93300.0
2006-09-07 13:10:00,36.37,36.4,36.34,36.38,167600.0,21.2367,21.2542,21.2191,21.2425,167600.0
2006-09-07 13:20:00,36.37,36.38,36.33,36.33,25800.0,21.2367,21.2425,21.2133,21.2133,25800.0
2006-09-07 13:30:00,36.33,36.44,36.32,36.44,80100.0,21.2133,21.2775,21.2075,21.2775,80100.0
2006-09-07 13:40:00,36.44,36.53,36.42,36.5,91700.0,21.2775,21.3301,21.2659,21.3126,91700.0
2006-09-07 13:50:00,36.5,36.54,36.48,36.5,127400.0,21.3126,21.3359,21.3009,21.3126,127400.0
2006-09-07 14:00:00,36.49,36.52,36.48,36.5,70300.0,21.3067,21.3242,21.3009,21.3126,70300.0
2006-09-07 14:10:00,36.51,36.53,36.5,36.5,47800.0,21.3184,21.3301,21.3126,21.3126,47800.0
2006-09-07 14:20:00,36.5,36.56,36.47,36.55,113900.0,21.3126,21.3476,21.295,21.3418,113900.0
2006-09-07 14:30:00,36.55,36.58,36.5,36.5,75700.0,21.3418,21.3593,21.3126,21.3126,75700.0
2006-09-07 14:40:00,36.5,36.55,36.47,36.54,188100.0,21.3126,21.3418,21.295,21.3359,188100.0
2006-09-07 14:50:00,36.54,36.61,36.54,36.6,141000.0,21.3359,21.3768,21.3359,21.371,141000.0
2006-09-07 15:00:00,36.6,36.61,36.53,36.57,99500.0,21.371,21.3768,21.3301,21.3534,99500.0
2006-09-07 15:10:00,36.56,36.61,36.55,36.59,311700.0,21.3476,21.3768,21.3418,21.3651,311700.0
2006-09-07 15:20:00,36.59,36.6,36.35,36.58,105600.0,21.3651,21.371,21.225,21.3593,105600.0
2006-09-07 15:30:00,36.58,36.61,36.53,36.53,226600.0,21.3593,21.3768,21.3301,21.3301,226600.0
2006-09-07 15:40:00,36.53,36.55,36.4,36.45,175700.0,21.3301,21.3418,21.2542,21.2834,175700.0
2006-09-07 15:50:00,36.46,36.57,36.45,36.53,325500.0,21.2892,21.3534,21.2834,21.3301,325500.0
2006-09-08 09:30:00,36.69,36.74,36.59,36.72,174600.0,21.4235,21.4527,21.3651,21.441,174600.0
2006-09-08 09:40:00,36.72,36.76,36.7,36.71,101700.0,21.441,21.4644,21.4293,21.4352,101700.0
2006-09-08 09:50:00,36.72,36.72,36.52,36.57,120800.0,21.441,21.441,21.3242,21.3534,120800.0
2006-09-08 10:00:00,36.56,36.58,36.46,36.47,97300.0,21.3476,21.3593,21.2892,21.295,97300.0
2006-09-08 10:10:00,36.46,36.54,36.35,36.54,148000.0,21.2892,21.3359,21.225,21.3359,148000.0
2006-09-08 10:20:00,36.54,36.62,36.52,36.57,292900.0,21.3359,21.3826,21.3242,21.3534,292900.0
2006-09-08 10:30:00,36.57,36.58,36.5,36.5,120000.0,21.3534,21.3593,21.3126,21.3126,120000.0
2006-09-08 10:40:00,36.51,36.58,36.47,36.57,94800.0,21.3184,21.3593,21.295,21.3534,94800.0
2006-09-08 10:50:00,36.57,36.57,36.52,36.54,137900.0,21.3534,21.3534,21.3242,21.3359,137900.0
2006-09-08 11:00:00,36.55,36.63,36.54,36.57,149800.0,21.3418,21.3885,21.3359,21.3534,149800.0
2006-09-08 11:10:00,36.57,36.58,36.49,36.52,99400.0,21.3534,21.3593,21.3067,21.3242,99400.0
2006-09-08 11:20:00,36.53,36.57,36.51,36.56,74900.0,21.3301,21.3534,21.3184,21.3476,74900.0
2006-09-08 11:30:00,36.56,36.59,36.55,36.57,51900.0,21.3476,21.3651,21.3418,21.3534,51900.0
2006-09-08 11:40:00,36.58,36.64,36.57,36.63,27700.0,21.3593,21.3943,21.3534,21.3885,27700.0
2006-09-08 11:50:00,36.64,36.7,36.63,36.66,67700.0,21.3943,21.4293,21.3885,21.406,67700.0
2006-09-08 12:00:00,36.66,36.71,36.65,36.71,40200.0,21.406,21.4352,21.4002,21.4352,40200.0
2006-09-08 12:10:00,36.71,36.74,36.7,36.71,37400.0,21.4352,21.4527,21.4293,21.4352,37400.0
2006-09-08 12:20:00,36.71,36.73,36.69,36.72,36800.0,21.4352,21.4469,21.4235,21.441,36800.0
2006-09-08 12:30:00,36.72,36.84,36.71,36.84,138500.0,21.441,21.5111,21.4352,21.5111,138500.0
2006-09-08 12:40:00,36.85,36.86,36.82,36.85,80100.0,21.5169,21.5228,21.4994,21.5169,80100.0
2006-09-08 12:50:00,36.86,36.9,36.85,36.9,161500.0,21.5228,21.5461,21.5169,21.5461,161500.0
2006-09-08 13:00:00,36.91,37.02,36.9,37.01,515600.0,21.552,21.6162,21.5461,21.6104,515600.0
2006-09-08 13:10:00,37.02,37.24,37.0,37.24,393500.0,21.6162,21.7447,21.6045,21.7447,393500.0
2006-09-08 13:20:00,37.22,37.27,37.15,37.15,277900.0,21.733,21.7622,21.6921,21.6921,277900.0
2006-09-08 13:30:00,37.15,37.22,37.1,37.21,238500.0,21.6921,21.733,21.6629,21.7271,238500.0
2006-09-08 13:40:00,37.21,37.26,37.18,37.18,138400.0,21.7271,21.7563,21.7096,21.7096,138400.0
2006-09-08 13:50:00,37.18,37.18,37.1,37.16,125800.0,21.7096,21.7096,21.6629,21.6979,125800.0
2006-09-08 14:00:00,37.16,37.17,37.12,37.13,102600.0,21.6979,21.7038,21.6746,21.6804,102600.0
2006-09-08 14:10:00,37.13,37.18,37.13,37.15,133900.0,21.6804,21.7096,21.6804,21.6921,133900.0
2006-09-08 14:20:00,37.15,37.16,37.09,37.09,136100.0,21.6921,21.6979,21.6571,21.6571,136100.0
2006-09-08 14:30:00,37.09,37.1,37.06,37.07,81700.0,21.6571,21.6629,21.6396,21.6454,81700.0
2006-09-08 14:40:00,37.07,37.08,37.02,37.03,138300.0,21.6454,21.6512,21.6162,21.622,138300.0
2006-09-08 14:50:00,37.03,37.1,37.01,37.1,401800.0,21.622,21.6629,21.6104,21.6629,401800.0
2006-09-08 15:00:00,37.09,37.16,37.09,37.16,594500.0,21.6571,21.6979,21.6571,21.6979,594500.0
2006-09-08 15:10:00,37.16,37.25,37.15,37.25,284400.0,21.6979,21.7505,21.6921,21.7505,284400.0
2006-09-08 15:20:00,37.24,37.35,37.24,37.34,352200.0,21.7447,21.8089,21.7447,21.803,352200.0
2006-09-08 15:30:00,37.35,37.48,37.35,37.46,615600.0,21.8089,21.8848,21.8089,21.8731,615600.0
2006-09-08 15:40:00,37.46,37.47,37.4,37.42,805800.0,21.8731,21.879,21.8381,21.8498,805800.0
2006-09-08 15:50:00,37.43,37.51,37.38,37.49,696600.0,21.8556,21.9023,21.8264,21.8906,696600.0
2006-09-11 09:30:00,37.6,37.68,37.56,37.6,496400.0,21.9549,22.0016,21.9315,21.9549,496400.0
2006-09-11 09:40:00,37.63,37.67,37.58,37.64,366900.0,21.9724,21.9957,21.9432,21.9782,366900.0
2006-09-11 09:50:00,37.64,37.75,37.59,37.63,460200.0,21.9782,22.0424,21.949,21.9724,460200.0
2006-09-11 10:00:00,37.66,37.66,37.51,37.55,336900.0,21.9899,21.9899,21.9023,21.9257,336900.0
2006-09-11 10:10:00,37.54,37.6,37.54,37.56,238900.0,21.9198,21.9549,21.9198,21.9315,238900.0
2006-09-11 10:20:00,37.56,37.57,37.54,37.57,196500.0,21.9315,21.9373,21.9198,21.9373,196500.0
2006-09-11 10:30:00,37.57,37.58,37.48,37.53,235000.0,21.9373,21.9432,21.8848,21.914,235000.0
2006-09-11 10:40:00,37.53,37.54,37.3,37.34,329200.0,21.914,21.9198,21.7797,21.803,329200.0
2006-09-11 10:50:00,37.36,37.43,37.36,37.39,107900.0,21.8147,21.8556,21.8147,21.8322,107900.0
2006-09-11 11:00:00,37.39,37.39,37.3,37.3,98300.0,21.8322,21.8322,21.7797,21.7797,98300.0
2006-09-11 11:10:00,37.29,37.31,37.24,37.25,342000.0,21.7739,21.7855,21.7447,21.7505,342000.0
2006-09-11 11:20:00,37.25,37.32,37.22,37.32,196900.0,21.7505,21.7914,21.733,21.7914,196900.0
2006-09-11 11:30:00,37.31,37.4,37.31,37.37,98100.0,21.7855,21.8381,21.7855,21.8206,98100.0
2006-09-11 11:40:00,37.37,37.4,37.32,37.34,112000.0,21.8206,21.8381,21.7914,21.803,112000.0
2006-09-11 11:50:00,37.33,37.36,37.29,37.29,76200.0,21.7972,21.8147,21.7739,21.7739,76200.0
2006-09-11 12:00:00,37.3,37.37,37.3,37.32,125100.0,21.7797,21.8206,21.7797,21.7914,125100.0
2006-09-11 12:10:00,37.32,37.4,37.31,37.37,205900.0,21.7914,21.8381,21.7855,21.8206,205900.0
2006-09-11 12:20:00,37.37,37.4,37.35,37.35,90100.0,21.8206,21.8381,21.8089,21.8089,90100.0
2006-09-11 12:30:00,37.35,37.38,37.34,37.35,123500.0,21.8089,21.8264,21.803,21.8089,123500.0
2006-09-11 12:40:00,37.35,37.4,37.34,37.39,69100.0,21.8089,21.8381,21.803,21.8322,69100.0
2006-09-11 12:50:00,37.4,37.4,37.38,37.38,48100.0,21.8381,21.8381,21.8264,21.8264,48100.0
2006-09-11 13:00:00,37.38,37.42,37.38,37.4,144000.0,21.8264,21.8498,21.8264,21.8381,144000.0
2006-09-11 13:10:00,37.4,37.5,37.39,37.5,183600.0,21.8381,21.8965,21.8322,21.8965,183600.0
2006-09-11 13:20:00,37.5,37.51,37.46,37.48,133300.0,21.8965,21.9023,21.8731,21.8848,133300.0
2006-09-11 13:30:00,37.48,37.53,37.46,37.49,247600.0,21.8848,21.914,21.8731,21.8906,247600.0
2006-09-11 13:40:00,37.5,37.52,37.49,37.5,207700.0,21.8965,21.9081,21.8906,21.8965,207700.0
2006-09-11 13:50:00,37.5,37.5,37.46,37.48,121900.0,21.8965,21.8965,21.8731,21.8848,121900.0
2006-09-11 14:00:00,37.48,37.51,37.45,37.5,216300.0,21.8848,21.9023,21.8673,21.8965,216300.0
2006-09-11 14:10:00,37.51,37.52,37.48,37.49,135200.0,21.9023,21.9081,21.8848,21.8906,135200.0
2006-09-11 14:20:00,37.49,37.51,37.42,37.45,170900.0,21.8906,21.9023,21.8498,21.8673,170900.0
2006-09-11 14:30:00,37.46,37.49,37.43,37.46,105300.0,21.8731,21.8906,21.8556,21.8731,105300.0
2006-09-11 14:40:00,37.46,37.47,37.43,37.46,126700.0,21.8731,21.879,21.8556,21.8731,126700.0
2006-09-11 14:50:00,37.46,37.49,37.42,37.45,228700.0,21.8731,21.8906,21.8498,21.8673,228700.0
2006-09-11 15:00:00,37.44,37.45,37.33,37.33,210300.0,21.8614,21.8673,21.7972,21.7972,210300.0
2006-09-11 15:10:00,37.34,37.35,37.29,37.29,468700.0,21.803,21.8089,21.7739,21.7739,468700.0
2006-09-11 15:20:00,37.29,37.3,37.24,37.25,118200.0,21.7739,21.7797,21.7447,21.7505,118200.0
2006-09-11 15:30:00,37.26,37.28,37.24,37.26,391400.0,21.7563,21.768,21.7447,21.7563,391400.0
2006-09-11 15:40:00,37.26,37.26,37.16,37.16,239500.0,21.7563,21.7563,21.6979,21.6979,239500.0
2006-09-11 15:50:00,37.16,37.18,37.11,37.12,604700.0,21.6979,21.7096,21.6687,21.6746,604700.0
2006-09-12 09:30:00,37.4,37.46,37.35,37.43,838000.0,21.8381,21.8731,21.8089,21.8556,838000.0
2006-09-12 09:40:00,37.44,37.6,37.42,37.57,411400.0,21.8614,21.9549,21.8498,21.9373,411400.0
2006-09-12 09:50:00,37.57,37.75,37.54,37.75,777600.0,21.9373,22.0424,21.9198,22.0424,777600.0
2006-09-12 10:00:00,37.75,37.85,37.6,37.78,632600.0,22.0424,22.1008,21.9549,22.06,632600.0
2006-09-12 10:10:00,37.77,37.94,37.7,37.81,785600.0,22.0541,22.1534,22.0133,22.0775,785600.0
2006-09-12 10:20:00,37.81,38.07,37.8,38.03,956500.0,22.0775,22.2293,22.0716,22.2059,956500.0
2006-09-12 10:30:00,38.03,38.09,37.95,37.99,545100.0,22.2059,22.241,22.1592,22.1826,545100.0
2006-09-12 10:40:00,37.99,37.99,37.8,37.9,387800.0,22.1826,22.1826,22.0716,22.13,387800.0
2006-09-12 10:50:00,37.89,38.02,37.89,37.98,608900.0,22.1242,22.2001,22.1242,22.1767,608900.0
2006-09-12 11:00:00,37.99,38.05,37.95,38.0,478800.0,22.1826,22.2176,22.1592,22.1884,478800.0
2006-09-12 11:10:00,38.0,38.03,37.97,38.02,287000.0,22.1884,22.2059,22.1709,22.2001,287000.0
2006-09-12 11:20:00,38.03,38.04,37.98,38.01,463700.0,22.2059,22.2118,22.1767,22.1943,463700.0
2006-09-12 11:30:00,38.01,38.06,38.0,38.03,172700.0,22.1943,22.2235,22.1884,22.2059,172700.0
2006-09-12 11:40:00,38.04,38.04,37.97,37.99,210200.0,22.2118,22.2118,22.1709,22.1826,210200.0
2006-09-12 11:50:00,37.99,37.99,37.89,37.97,118600.0,22.1826,22.1826,22.1242,22.1709,118600.0
2006-09-12 12:00:00,37.97,37.99,37.93,37.95,137700.0,22.1709,22.1826,22.1476,22.1592,137700.0
2006-09-12 12:10:00,37.95,37.99,37.94,37.98,164600.0,22.1592,22.1826,22.1534,22.1767,164600.0
2006-09-12 12:20:00,37.98,38.0,37.95,37.98,289200.0,22.1767,22.1884,22.1592,22.1767,289200.0
2006-09-12 12:30:00,37.99,37.99,37.92,37.97,108400.0,22.1826,22.1826,22.1417,22.1709,108400.0
2006-09-12 12:40:00,37.97,37.98,37.94,37.95,173700.0,22.1709,22.1767,22.1534,22.1592,173700.0
2006-09-12 12:50:00,37.95,37.98,37.94,37.98,267400.0,22.1592,22.1767,22.1534,22.1767,267400.0
2006-09-12 13:00:00,37.97,37.99,37.96,37.99,655200.0,22.1709,22.1826,22.1651,22.1826,655200.0
2006-09-12 13:10:00,38.0,38.0,37.95,37.96,568300.0,22.1884,22.1884,22.1592,22.1651,568300.0
2006-09-12 13:20:00,37.95,37.96,37.91,37.91,315200.0,22.1592,22.1651,22.1359,22.1359,315200.0
2006-09-12 13:30:00,37.91,38.0,37.9,37.95,243600.0,22.1359,22.1884,22.13,22.1592,243600.0
2006-09-12 13:40:00,37.96,38.0,37.95,37.99,337500.0,22.1651,22.1884,22.1592,22.1826,337500.0
2006-09-12 13:50:00,38.0,38.02,37.99,38.01,393700.0,22.1884,22.2001,22.1826,22.1943,393700.0
2006-09-12 14:00:00,38.0,38.01,37.96,37.99,339400.0,22.1884,22.1943,22.1651,22.1826,339400.0
2006-09-12 14:10:00,38.0,38.0,37.99,38.0,87600.0,22.1884,22.1884,22.1826,22.1884,87600.0
2006-09-12 14:20:00,38.0,38.06,37.99,38.02,200600.0,22.1884,22.2235,22.1826,22.2001,200600.0
2006-09-12 14:30:00,38.02,38.13,37.99,38.13,338800.0,22.2001,22.2643,22.1826,22.2643,338800.0
2006-09-12 14:40:00,38.13,38.17,38.01,38.1,166000.0,22.2643,22.2877,22.1943,22.2468,166000.0
2006-09-12 14:50:00,38.11,38.12,38.07,38.09,190400.0,22.2527,22.2585,22.2293,22.241,190400.0
2006-09-12 15:00:00,38.09,38.1,38.07,38.1,233700.0,22.241,22.2468,22.2293,22.2468,233700.0
2006-09-12 15:10:00,38.1,38.1,38.08,38.08,295700.0,22.2468,22.2468,22.2351,22.2351,295700.0
2006-09-12 15:20:00,38.09,38.19,38.09,38.19,225200.0,22.241,22.2994,22.241,22.2994,225200.0
2006-09-12 15:30:00,38.19,38.24,38.14,38.17,434800.0,22.2994,22.3286,22.2702,22.2877,434800.0
2006-09-12 15:40:00,38.17,38.2,38.16,38.18,574300.0,22.2877,22.3052,22.2818,22.2935,574300.0
2006-09-12 15:50:00,38.19,38.29,38.16,38.19,776200.0,22.2994,22.3578,22.2818,22.2994,776200.0
2006-09-13 09:30:00,37.8,38.09,37.8,38.06,611700.0,22.0716,22.241,22.0716,22.2235,611700.0
2006-09-13 09:40:00,38.07,38.09,37.97,38.04,536300.0,22.2293,22.241,22.1709,22.2118,536300.0
2006-09-13 09:50:00,38.05,38.09,38.01,38.08,198900.0,22.2176,22.241,22.1943,22.2351,198900.0
2006-09-13 10:00:00,38.07,38.08,37.98,38.0,546900.0,22.2293,22.2351,22.1767,22.1884,546900.0
2006-09-13 10:10:00,38.0,38.02,37.97,38.0,482300.0,22.1884,22.2001,22.1709,22.1884,482300.0
2006-09-13 10:20:00,38.0,38.07,37.99,38.04,948700.0,22.1884,22.2293,22.1826,22.2118,948700.0
2006-09-13 10:30:00,38.04,38.09,38.02,38.03,278900.0,22.2118,22.241,22.2001,22.2059,278900.0
2006-09-13 10:40:00,38.03,38.04,37.97,38.0,335400.0,22.2059,22.2118,22.1709,22.1884,335400.0
2006-09-13 10:50:00,38.0,38.0,37.97,37.98,356500.0,22.1884,22.1884,22.1709,22.1767,356500.0
2006-09-13 11:00:00,37.98,38.0,37.97,37.99,136700.0,22.1767,22.1884,22.1709,22.1826,136700.0
2006-09-13 11:10:00,37.99,38.0,37.97,37.98,101400.0,22.1826,22.1884,22.1709,22.1767,101400.0
2006-09-13 11:20:00,37.98,37.99,37.9,37.91,251700.0,22.1767,22.1826,22.13,22.1359,251700.0
2006-09-13 11:30:00,37.91,37.98,37.91,37.96,116700.0,22.1359,22.1767,22.1359,22.1651,116700.0
2006-09-13 11:40:00,37.96,37.96,37.93,37.94,230600.0,22.1651,22.1651,22.1476,22.1534,230600.0
2006-09-13 11:50:00,37.94,37.95,37.94,37.94,89300.0,22.1534,22.1592,22.1534,22.1534,89300.0
2006-09-13 12:00:00,37.94,37.95,37.94,37.95,139000.0,22.1534,22.1592,22.1534,22.1592,139000.0
2006-09-13 12:10:00,37.94,37.95,37.94,37.95,185400.0,22.1534,22.1592,22.1534,22.1592,185400.0
2006-09-13 12:20:00,37.94,37.95,37.93,37.93,79700.0,22.1534,22.1592,22.1476,22.1476,79700.0
2006-09-13 12:30:00,37.94,37.95,37.93,37.94,120100.0,22.1534,22.1592,22.1476,22.1534,120100.0
2006-09-13 12:40:00,37.94,37.95,37.84,37.85,113400.0,22.1534,22.1592,22.095,22.1008,113400.0
2006-09-13 12:50:00,37.85,37.89,37.81,37.83,205200.0,22.1008,22.1242,22.0775,22.0892,205200.0
2006-09-13 13:00:00,37.84,37.95,37.83,37.93,302600.0,22.095,22.1592,22.0892,22.1476,302600.0
2006-09-13 13:10:00,37.93,37.98,37.93,37.95,114100.0,22.1476,22.1767,22.1476,22.1592,114100.0
2006-09-13 13:20:00,37.95,37.95,37.92,37.93,108700.0,22.1592,22.1592,22.1417,22.1476,108700.0
2006-09-13 13:30:00,37.93,37.98,37.93,37.95,89900.0,22.1476,22.1767,22.1476,22.1592,89900.0
2006-09-13 13:40:00,37.96,37.96,37.93,37.95,128500.0,22.1651,22.1651,22.1476,22.1592,128500.0
2006-09-13 13:50:00,37.94,37.96,37.93,37.94,1079000.0,22.1534,22.1651,22.1476,22.1534,1079000.0
2006-09-13 14:00:00,37.94,37.95,37.89,37.89,229500.0,22.1534,22.1592,22.1242,22.1242,229500.0
2006-09-13 14:10:00,37.9,37.94,37.88,37.93,132600.0,22.13,22.1534,22.1184,22.1476,132600.0
2006-09-13 14:20:00,37.92,37.92,37.89,37.89,189500.0,22.1417,22.1417,22.1242,22.1242,189500.0
2006-09-13 14:30:00,37.89,37.9,37.89,37.89,190200.0,22.1242,22.13,22.1242,22.1242,190200.0
2006-09-13 14:40:00,37.89,37.9,37.89,37.9,197200.0,22.1242,22.13,22.1242,22.13,197200.0
2006-09-13 14:50:00,37.9,37.9,37.88,37.89,166300.0,22.13,22.13,22.1184,22.1242,166300.0
2006-09-13 15:00:00,37.9,37.9,37.87,37.87,93900.0,22.13,22.13,22.1125,22.1125,93900.0
2006-09-13 15:10:00,37.86,37.89,37.83,37.84,134400.0,22.1067,22.1242,22.0892,22.095,134400.0
2006-09-13 15:20:00,37.84,37.85,37.8,37.84,171200.0,22.095,22.1008,22.0716,22.095,171200.0
2006-09-13 15:30:00,37.84,37.85,37.83,37.85,258500.0,22.095,22.1008,22.0892,22.1008,258500.0
2006-09-13 15:40:00,37.85,37.89,37.82,37.85,333500.0,22.1008,22.1242,22.0833,22.1008,333500.0
2006-09-13 15:50:00,37.86,37.86,37.83,37.83,487300.0,22.1067,22.1067,22.0892,22.0892,487300.0
2006-09-14 09:30:00,37.65,37.83,37.55,37.57,278700.0,21.9841,22.0892,21.9257,21.9373,278700.0
2006-09-14 09:40:00,37.57,37.79,37.56,37.76,152800.0,21.9373,22.0658,21.9315,22.0483,152800.0
2006-09-14 09:50:00,37.76,37.76,37.59,37.68,164600.0,22.0483,22.0483,21.949,22.0016,164600.0
2006-09-14 10:00:00,37.68,37.74,37.6,37.72,101400.0,22.0016,22.0366,21.9549,22.0249,101400.0
2006-09-14 10:10:00,37.71,37.81,37.68,37.69,108300.0,22.0191,22.0775,22.0016,22.0074,108300.0
2006-09-14 10:20:00,37.69,37.71,37.6,37.63,138600.0,22.0074,22.0191,21.9549,21.9724,138600.0
2006-09-14 10:30:00,37.63,37.7,37.63,37.66,178700.0,21.9724,22.0133,21.9724,21.9899,178700.0
2006-09-14 10:40:00,37.66,37.69,37.61,37.61,101400.0,21.9899,22.0074,21.9607,21.9607,101400.0
2006-09-14 10:50:00,37.61,37.65,37.58,37.64,142600.0,21.9607,21.9841,21.9432,21.9782,142600.0
2006-09-14 11:00:00,37.64,37.64,37.6,37.62,115500.0,21.9782,21.9782,21.9549,21.9665,115500.0
2006-09-14 11:10:00,37.62,37.69,37.6,37.66,143200.0,21.9665,22.0074,21.9549,21.9899,143200.0
2006-09-14 11:20:00,37.66,37.69,37.64,37.66,105100.0,21.9899,22.0074,21.9782,21.9899,105100.0
2006-09-14 11:30:00,37.66,37.68,37.59,37.6,161100.0,21.9899,22.0016,21.949,21.9549,161100.0
2006-09-14 11:40:00,37.6,37.64,37.59,37.62,87700.0,21.9549,21.9782,21.949,21.9665,87700.0
2006-09-14 11:50:00,37.64,37.67,37.62,37.65,110200.0,21.9782,21.9957,21.9665,21.9841,110200.0
2006-09-14 12:00:00,37.65,37.67,37.63,37.65,101200.0,21.9841,21.9957,21.9724,21.9841,101200.0
2006-09-14 12:10:00,37.65,37.69,37.64,37.65,175900.0,21.9841,22.0074,21.9782,21.9841,175900.0
2006-09-14 12:20:00,37.66,37.68,37.63,37.65,68400.0,21.9899,22.0016,21.9724,21.9841,68400.0
2006-09-14 12:30:00,37.65,37.65,37.61,37.61,213700.0,21.9841,21.9841,21.9607,21.9607,213700.0
2006-09-14 12:40:00,37.61,37.61,37.56,37.58,146300.0,21.9607,21.9607,21.9315,21.9432,146300.0
2006-09-14 12:50:00,37.58,37.58,37.52,37.55,140200.0,21.9432,21.9432,21.9081,21.9257,140200.0
2006-09-14 13:00:00,37.54,37.57,37.52,37.56,110900.0,21.9198,21.9373,21.9081,21.9315,110900.0
2006-09-14 13:10:00,37.56,37.58,37.54,37.55,73100.0,21.9315,21.9432,21.9198,21.9257,73100.0
2006-09-14 13:20:00,37.55,37.57,37.54,37.55,88700.0,21.9257,21.9373,21.9198,21.9257,88700.0
2006-09-14 13:30:00,37.55,37.61,37.54,37.58,123000.0,21.9257,21.9607,21.9198,21.9432,123000.0
2006-09-14 13:40:00,37.58,37.6,37.56,37.59,93000.0,21.9432,21.9549,21.9315,21.949,93000.0
2006-09-14 13:50:00,37.59,37.6,37.53,37.54,145500.0,21.949,21.9549,21.914,21.9198,145500.0
2006-09-14 14:00:00,37.54,37.55,37.48,37.48,189500.0,21.9198,21.9257,21.8848,21.8848,189500.0
2006-09-14 14:10:00,37.48,37.48,37.42,37.42,206400.0,21.8848,21.8848,21.8498,21.8498,206400.0
2006-09-14 14:20:00,37.43,37.43,37.4,37.42,278700.0,21.8556,21.8556,21.8381,21.8498,278700.0
2006-09-14 14:30:00,37.42,37.44,37.37,37.37,320700.0,21.8498,21.8614,21.8206,21.8206,320700.0
2006-09-14 14:40:00,37.37,37.37,37.32,37.32,149400.0,21.8206,21.8206,21.7914,21.7914,149400.0
2006-09-14 14:50:00,37.31,37.32,37.25,37.26,414000.0,21.7855,21.7914,21.7505,21.7563,414000.0
2006-09-14 15:00:00,37.25,37.26,37.13,37.16,311900.0,21.7505,21.7563,21.6804,21.6979,311900.0
2006-09-14 15:10:00,37.16,37.19,37.03,37.05,769300.0,21.6979,21.7155,21.622,21.6337,769300.0
2006-09-14 15:20:00,37.05,37.27,37.05,37.26,287000.0,21.6337,21.7622,21.6337,21.7563,287000.0
2006-09-14 15:30:00,37.26,37.3,37.18,37.21,339400.0,21.7563,21.7797,21.7096,21.7271,339400.0
2006-09-14 15:40:00,37.22,37.23,37.18,37.2,1213700.0,21.733,21.7388,21.7096,21.7213,1213700.0
2006-09-14 15:50:00,37.21,37.39,37.2,37.34,663300.0,21.7271,21.8322,21.7213,21.803,663300.0
2006-09-15 09:30:00,37.55,37.57,37.45,37.47,1651700.0,21.9257,21.9373,21.8673,21.879,1651700.0
2006-09-15 09:40:00,37.47,37.49,37.29,37.33,133800.0,21.879,21.8906,21.7739,21.7972,133800.0
2006-09-15 09:50:00,37.33,37.39,37.27,37.35,147400.0,21.7972,21.8322,21.7622,21.8089,147400.0
2006-09-15 10:00:00,37.35,37.39,37.33,37.35,197600.0,21.8089,21.8322,21.7972,21.8089,197600.0
2006-09-15 10:10:00,37.35,37.5,37.34,37.44,257800.0,21.8089,21.8965,21.803,21.8614,257800.0
2006-09-15 10:20:00,37.46,37.46,37.36,37.42,316200.0,21.8731,21.8731,21.8147,21.8498,316200.0
2006-09-15 10:30:00,37.42,37.44,37.35,37.44,116800.0,21.8498,21.8614,21.8089,21.8614,116800.0
2006-09-15 10:40:00,37.44,37.45,37.4,37.42,125100.0,21.8614,21.8673,21.8381,21.8498,125100.0
2006-09-15 10:50:00,37.45,37.55,37.38,37.54,168000.0,21.8673,21.9257,21.8264,21.9198,168000.0
2006-09-15 11:00:00,37.54,37.55,37.49,37.52,136600.0,21.9198,21.9257,21.8906,21.9081,136600.0
2006-09-15 11:10:00,37.52,37.55,37.47,37.48,257300.0,21.9081,21.9257,21.879,21.8848,257300.0
2006-09-15 11:20:00,37.47,37.57,37.47,37.56,73400.0,21.879,21.9373,21.879,21.9315,73400.0
2006-09-15 11:30:00,37.55,37.64,37.55,37.6,112100.0,21.9257,21.9782,21.9257,21.9549,112100.0
2006-09-15 11:40:00,37.6,37.74,37.59,37.73,164400.0,21.9549,22.0366,21.949,22.0308,164400.0
2006-09-15 11:50:00,37.73,37.73,37.66,37.67,94800.0,22.0308,22.0308,21.9899,21.9957,94800.0
2006-09-15 12:00:00,37.67,37.73,37.66,37.69,117000.0,21.9957,22.0308,21.9899,22.0074,117000.0
2006-09-15 12:10:00,37.69,37.69,37.65,37.67,62800.0,22.0074,22.0074,21.9841,21.9957,62800.0
2006-09-15 12:20:00,37.67,37.71,37.65,37.68,384800.0,21.9957,22.0191,21.9841,22.0016,384800.0
2006-09-15 12:30:00,37.68,37.7,37.65,37.66,80700.0,22.0016,22.0133,21.9841,21.9899,80700.0
2006-09-15 12:40:00,37.66,37.69,37.65,37.67,64400.0,21.9899,22.0074,21.9841,21.9957,64400.0
2006-09-15 12:50:00,37.67,37.7,37.67,37.68,61600.0,21.9957,22.0133,21.9957,22.0016,61600.0
2006-09-15 13:00:00,37.69,37.71,37.68,37.69,97900.0,22.0074,22.0191,22.0016,22.0074,97900.0
2006-09-15 13:10:00,37.7,37.7,37.68,37.69,86400.0,22.0133,22.0133,22.0016,22.0074,86400.0
2006-09-15 13:20:00,37.69,37.7,37.66,37.67,92800.0,22.0074,22.0133,21.9899,21.9957,92800.0
2006-09-15 13:30:00,37.67,37.7,37.66,37.7,62600.0,21.9957,22.0133,21.9899,22.0133,62600.0
2006-09-15 13:40:00,37.7,37.71,37.69,37.7,1443600.0,22.0133,22.0191,22.0074,22.0133,1443600.0
2006-09-15 13:50:00,37.69,37.78,37.69,37.78,140800.0,22.0074,22.06,22.0074,22.06,140800.0
2006-09-15 14:00:00,37.77,37.83,37.75,37.76,944200.0,22.0541,22.0892,22.0424,22.0483,944200.0
2006-09-15 14:10:00,37.76,37.81,37.76,37.8,202800.0,22.0483,22.0775,22.0483,22.0716,202800.0
2006-09-15 14:20:00,37.8,37.8,37.77,37.79,179300.0,22.0716,22.0716,22.0541,22.0658,179300.0
2006-09-15 14:30:00,37.8,37.83,37.79,37.8,299800.0,22.0716,22.0892,22.0658,22.0716,299800.0
2006-09-15 14:40:00,37.8,37.8,37.73,37.74,423400.0,22.0716,22.0716,22.0308,22.0366,423400.0
2006-09-15 14:50:00,37.74,37.77,37.71,37.75,101000.0,22.0366,22.0541,22.0191,22.0424,101000.0
2006-09-15 15:00:00,37.75,37.77,37.72,37.73,88300.0,22.0424,22.0541,22.0249,22.0308,88300.0
2006-09-15 15:10:00,37.74,37.76,37.72,37.73,155300.0,22.0366,22.0483,22.0249,22.0308,155300.0
2006-09-15 15:20:00,37.73,37.78,37.71,37.73,146700.0,22.0308,22.06,22.0191,22.0308,146700.0
2006-09-15 15:30:00,37.73,37.74,37.71,37.73,139900.0,22.0308,22.0366,22.0191,22.0308,139900.0
2006-09-15 15:40:00,37.74,37.76,37.69,37.74,267000.0,22.0366,22.0483,22.0074,22.0366,267000.0
2006-09-15 15:50:00,37.74,37.77,37.69,37.73,691100.0,22.0366,22.0541,22.0074,22.0308,691100.0
2006-09-18 09:30:00,37.73,37.74,37.53,37.54,150600.0,22.0308,22.0366,21.914,21.9198,150600.0
2006-09-18 09:40:00,37.54,37.59,37.5,37.51,65600.0,21.9198,21.949,21.8965,21.9023,65600.0
2006-09-18 09:50:00,37.51,37.58,37.49,37.51,122500.0,21.9023,21.9432,21.8906,21.9023,122500.0
2006-09-18 10:00:00,37.5,37.54,37.46,37.54,83100.0,21.8965,21.9198,21.8731,21.9198,83100.0
2006-09-18 10:10:00,37.54,37.66,37.53,37.6,97800.0,21.9198,21.9899,21.914,21.9549,97800.0
2006-09-18 10:20:00,37.6,37.7,37.57,37.66,78300.0,21.9549,22.0133,21.9373,21.9899,78300.0
2006-09-18 10:30:00,37.65,37.75,37.62,37.73,100400.0,21.9841,22.0424,21.9665,22.0308,100400.0
2006-09-18 10:40:00,37.73,37.75,37.6,37.61,143100.0,22.0308,22.0424,21.9549,21.9607,143100.0
2006-09-18 10:50:00,37.6,37.64,37.57,37.6,84800.0,21.9549,21.9782,21.9373,21.9549,84800.0
2006-09-18 11:00:00,37.58,37.6,37.47,37.55,145900.0,21.9432,21.9549,21.879,21.9257,145900.0
2006-09-18 11:10:00,37.53,37.55,37.48,37.53,51400.0,21.914,21.9257,21.8848,21.914,51400.0
2006-09-18 11:20:00,37.54,37.55,37.46,37.48,249700.0,21.9198,21.9257,21.8731,21.8848,249700.0
2006-09-18 11:30:00,37.49,37.57,37.46,37.46,217400.0,21.8906,21.9373,21.8731,21.8731,217400.0
2006-09-18 11:40:00,37.47,37.51,37.44,37.49,64300.0,21.879,21.9023,21.8614,21.8906,64300.0
2006-09-18 11:50:00,37.48,37.55,37.43,37.44,81400.0,21.8848,21.9257,21.8556,21.8614,81400.0
2006-09-18 12:00:00,37.44,37.51,37.44,37.48,107000.0,21.8614,21.9023,21.8614,21.8848,107000.0
2006-09-18 12:10:00,37.48,37.48,37.4,37.41,66300.0,21.8848,21.8848,21.8381,21.8439,66300.0
2006-09-18 12:20:00,37.4,37.4,37.38,37.4,40000.0,21.8381,21.8381,21.8264,21.8381,40000.0
2006-09-18 12:30:00,37.4,37.48,37.4,37.41,50300.0,21.8381,21.8848,21.8381,21.8439,50300.0
2006-09-18 12:40:00,37.44,37.52,37.4,37.51,101100.0,21.8614,21.9081,21.8381,21.9023,101100.0
2006-09-18 12:50:00,37.51,37.6,37.5,37.57,79700.0,21.9023,21.9549,21.8965,21.9373,79700.0
2006-09-18 13:00:00,37.58,37.58,37.51,37.53,83600.0,21.9432,21.9432,21.9023,21.914,83600.0
2006-09-18 13:10:00,37.54,37.59,37.53,37.55,85700.0,21.9198,21.949,21.914,21.9257,85700.0
2006-09-18 13:20:00,37.56,37.63,37.55,37.58,144100.0,21.9315,21.9724,21.9257,21.9432,144100.0
2006-09-18 13:30:00,37.6,37.61,37.54,37.58,243100.0,21.9549,21.9607,21.9198,21.9432,243100.0
2006-09-18 13:40:00,37.58,37.58,37.48,37.5,296400.0,21.9432,21.9432,21.8848,21.8965,296400.0
2006-09-18 13:50:00,37.48,37.49,37.41,37.44,66900.0,21.8848,21.8906,21.8439,21.8614,66900.0
2006-09-18 14:00:00,37.44,37.44,37.3,37.34,164700.0,21.8614,21.8614,21.7797,21.803,164700.0
2006-09-18 14:10:00,37.33,37.42,37.32,37.38,101300.0,21.7972,21.8498,21.7914,21.8264,101300.0
2006-09-18 14:20:00,37.38,37.39,37.32,37.37,48200.0,21.8264,21.8322,21.7914,21.8206,48200.0
2006-09-18 14:30:00,37.37,37.37,37.31,37.33,45300.0,21.8206,21.8206,21.7855,21.7972,45300.0
2006-09-18 14:40:00,37.33,37.46,37.3,37.46,69600.0,21.7972,21.8731,21.7797,21.8731,69600.0
2006-09-18 14:50:00,37.45,37.52,37.42,37.52,102900.0,21.8673,21.9081,21.8498,21.9081,102900.0
2006-09-18 15:00:00,37.51,37.52,37.47,37.48,110100.0,21.9023,21.9081,21.879,21.8848,110100.0
2006-09-18 15:10:00,37.49,37.5,37.48,37.49,67100.0,21.8906,21.8965,21.8848,21.8906,67100.0
2006-09-18 15:20:00,37.49,37.54,37.48,37.52,117300.0,21.8906,21.9198,21.8848,21.9081,117300.0
2006-09-18 15:30:00,37.53,37.57,37.4,37.41,196900.0,21.914,21.9373,21.8381,21.8439,196900.0
2006-09-18 15:40:00,37.43,37.44,37.38,37.44,208900.0,21.8556,21.8614,21.8264,21.8614,208900.0
2006-09-18 15:50:00,37.44,37.5,37.43,37.44,149700.0,21.8614,21.8965,21.8556,21.8614,149700.0
2006-09-19 09:30:00,37.53,37.54,37.33,37.48,194400.0,21.914,21.9198,21.7972,21.8848,194400.0
2006-09-19 09:40:00,37.48,37.56,37.45,37.51,81100.0,21.8848,21.9315,21.8673,21.9023,81100.0
2006-09-19 09:50:00,37.51,37.64,37.5,37.61,130300.0,21.9023,21.9782,21.8965,21.9607,130300.0
2006-09-19 10:00:00,37.62,37.66,37.52,37.58,133600.0,21.9665,21.9899,21.9081,21.9432,133600.0
2006-09-19 10:10:00,37.58,37.7,37.53,37.56,96600.0,21.9432,22.0133,21.914,21.9315,96600.0
2006-09-19 10:20:00,37.57,37.61,37.54,37.6,97100.0,21.9373,21.9607,21.9198,21.9549,97100.0
2006-09-19 10:30:00,37.6,37.61,37.49,37.52,107700.0,21.9549,21.9607,21.8906,21.9081,107700.0
2006-09-19 10:40:00,37.52,37.56,37.5,37.51,62700.0,21.9081,21.9315,21.8965,21.9023,62700.0
2006-09-19 10:50:00,37.51,37.62,37.51,37.53,97300.0,21.9023,21.9665,21.9023,21.914,97300.0
2006-09-19 11:00:00,37.52,37.58,37.51,37.51,66800.0,21.9081,21.9432,21.9023,21.9023,66800.0
2006-09-19 11:10:00,37.52,37.64,37.51,37.62,128500.0,21.9081,21.9782,21.9023,21.9665,128500.0
2006-09-19 11:20:00,37.62,37.63,37.52,37.52,121800.0,21.9665,21.9724,21.9081,21.9081,121800.0
2006-09-19 11:30:00,37.53,37.54,37.47,37.5,123700.0,21.914,21.9198,21.879,21.8965,123700.0
2006-09-19 11:40:00,37.5,37.51,37.39,37.4,117400.0,21.8965,21.9023,21.8322,21.8381,117400.0
2006-09-19 11:50:00,37.42,37.46,37.34,37.43,147700.0,21.8498,21.8731,21.803,21.8556,147700.0
2006-09-19 12:00:00,37.43,37.49,37.38,37.4,68400.0,21.8556,21.8906,21.8264,21.8381,68400.0
2006-09-19 12:10:00,37.41,37.45,37.36,37.4,84600.0,21.8439,21.8673,21.8147,21.8381,84600.0
2006-09-19 12:20:00,37.41,37.43,37.38,37.43,53900.0,21.8439,21.8556,21.8264,21.8556,53900.0
2006-09-19 12:30:00,37.43,37.49,37.42,37.47,65000.0,21.8556,21.8906,21.8498,21.879,65000.0
2006-09-19 12:40:00,37.48,37.5,37.45,37.5,144800.0,21.8848,21.8965,21.8673,21.8965,144800.0
2006-09-19 12:50:00,37.49,37.52,37.48,37.51,48500.0,21.8906,21.9081,21.8848,21.9023,48500.0
2006-09-19 13:00:00,37.51,37.54,37.49,37.49,55500.0,21.9023,21.9198,21.8906,21.8906,55500.0
2006-09-19 13:10:00,37.49,37.5,37.43,37.48,119000.0,21.8906,21.8965,21.8556,21.8848,119000.0
2006-09-19 13:20:00,37.48,37.52,37.48,37.49,65100.0,21.8848,21.9081,21.8848,21.8906,65100.0
2006-09-19 13:30:00,37.49,37.49,37.43,37.47,93300.0,21.8906,21.8906,21.8556,21.879,93300.0
2006-09-19 13:40:00,37.47,37.52,37.45,37.52,76100.0,21.879,21.9081,21.8673,21.9081,76100.0
2006-09-19 13:50:00,37.52,37.53,37.49,37.52,67900.0,21.9081,21.914,21.8906,21.9081,67900.0
2006-09-19 14:00:00,37.52,37.54,37.46,37.48,81600.0,21.9081,21.9198,21.8731,21.8848,81600.0
2006-09-19 14:10:00,37.48,37.54,37.48,37.53,85800.0,21.8848,21.9198,21.8848,21.914,85800.0
2006-09-19 14:20:00,37.51,37.57,37.51,37.56,83300.0,21.9023,21.9373,21.9023,21.9315,83300.0
2006-09-19 14:30:00,37.55,37.57,37.52,37.56,78100.0,21.9257,21.9373,21.9081,21.9315,78100.0
2006-09-19 14:40:00,37.57,37.57,37.54,37.56,61900.0,21.9373,21.9373,21.9198,21.9315,61900.0
2006-09-19 14:50:00,37.55,37.57,37.53,37.54,82400.0,21.9257,21.9373,21.914,21.9198,82400.0
2006-09-19 15:00:00,37.54,37.63,37.54,37.63,134200.0,21.9198,21.9724,21.9198,21.9724,134200.0
2006-09-19 15:10:00,37.63,37.65,37.6,37.6,889800.0,21.9724,21.9841,21.9549,21.9549,889800.0
2006-09-19 15:20:00,37.59,37.64,37.58,37.61,229800.0,21.949,21.9782,21.9432,21.9607,229800.0
2006-09-19 15:30:00,37.61,37.62,37.57,37.59,167900.0,21.9607,21.9665,21.9373,21.949,167900.0
2006-09-19 15:40:00,37.58,37.62,37.55,37.59,265100.0,21.9432,21.9665,21.9257,21.949,265100.0
2006-09-19 15:50:00,37.58,37.6,37.57,37.59,299200.0,21.9432,21.9549,21.9373,21.949,299200.0
2006-09-20 09:30:00,37.78,37.88,37.7,37.83,257600.0,22.06,22.1184,22.0133,22.0892,257600.0
2006-09-20 09:40:00,37.84,37.93,37.72,37.81,196900.0,22.095,22.1476,22.0249,22.0775,196900.0
2006-09-20 09:50:00,37.82,37.92,37.79,37.9,121700.0,22.0833,22.1417,22.0658,22.13,121700.0
2006-09-20 10:00:00,37.9,37.91,37.82,37.83,114500.0,22.13,22.1359,22.0833,22.0892,114500.0
2006-09-20 10:10:00,37.82,37.83,37.77,37.8,68000.0,22.0833,22.0892,22.0541,22.0716,68000.0
2006-09-20 10:20:00,37.81,37.86,37.8,37.84,106700.0,22.0775,22.1067,22.0716,22.095,106700.0
2006-09-20 10:30:00,37.85,37.9,37.84,37.89,127800.0,22.1008,22.13,22.095,22.1242,127800.0
2006-09-20 10:40:00,37.9,37.92,37.85,37.86,209000.0,22.13,22.1417,22.1008,22.1067,209000.0
2006-09-20 10:50:00,37.87,37.92,37.85,37.85,145700.0,22.1125,22.1417,22.1008,22.1008,145700.0
2006-09-20 11:00:00,37.86,37.88,37.79,37.8,89400.0,22.1067,22.1184,22.0658,22.0716,89400.0
2006-09-20 11:10:00,37.81,37.82,37.78,37.8,63900.0,22.0775,22.0833,22.06,22.0716,63900.0
2006-09-20 11:20:00,37.79,37.84,37.78,37.83,113900.0,22.0658,22.095,22.06,22.0892,113900.0
2006-09-20 11:30:00,37.83,37.83,37.76,37.79,60000.0,22.0892,22.0892,22.0483,22.0658,60000.0
2006-09-20 11:40:00,37.78,37.81,37.78,37.81,52100.0,22.06,22.0775,22.06,22.0775,52100.0
2006-09-20 11:50:00,37.8,37.82,37.78,37.82,114200.0,22.0716,22.0833,22.06,22.0833,114200.0
2006-09-20 12:00:00,37.82,37.85,37.8,37.84,58900.0,22.0833,22.1008,22.0716,22.095,58900.0
2006-09-20 12:10:00,37.84,37.85,37.8,37.81,46800.0,22.095,22.1008,22.0716,22.0775,46800.0
2006-09-20 12:20:00,37.81,37.81,37.78,37.78,54500.0,22.0775,22.0775,22.06,22.06,54500.0
2006-09-20 12:30:00,37.79,37.8,37.76,37.77,49200.0,22.0658,22.0716,22.0483,22.0541,49200.0
2006-09-20 12:40:00,37.77,37.78,37.75,37.77,42300.0,22.0541,22.06,22.0424,22.0541,42300.0
2006-09-20 12:50:00,37.76,37.77,37.73,37.73,68400.0,22.0483,22.0541,22.0308,22.0308,68400.0
2006-09-20 13:00:00,37.73,37.74,37.69,37.7,70300.0,22.0308,22.0366,22.0074,22.0133,70300.0
2006-09-20 13:10:00,37.7,37.72,37.68,37.69,109400.0,22.0133,22.0249,22.0016,22.0074,109400.0
2006-09-20 13:20:00,37.69,37.72,37.69,37.71,51700.0,22.0074,22.0249,22.0074,22.0191,51700.0
2006-09-20 13:30:00,37.71,37.75,37.7,37.73,124700.0,22.0191,22.0424,22.0133,22.0308,124700.0
2006-09-20 13:40:00,37.72,37.79,37.71,37.76,107600.0,22.0249,22.0658,22.0191,22.0483,107600.0
2006-09-20 13:50:00,37.76,37.79,37.76,37.79,81200.0,22.0483,22.0658,22.0483,22.0658,81200.0
2006-09-20 14:00:00,37.79,37.82,37.76,37.77,107000.0,22.0658,22.0833,22.0483,22.0541,107000.0
2006-09-20 14:10:00,37.78,37.81,37.69,37.72,126700.0,22.06,22.0775,22.0074,22.0249,126700.0
2006-09-20 14:20:00,37.72,37.79,37.62,37.67,112500.0,22.0249,22.0658,21.9665,21.9957,112500.0
2006-09-20 14:30:00,37.69,37.77,37.66,37.66,76800.0,22.0074,22.0541,21.9899,21.9899,76800.0
2006-09-20 14:40:00,37.67,37.69,37.62,37.63,81100.0,21.9957,22.0074,21.9665,21.9724,81100.0
2006-09-20 14:50:00,37.63,37.76,37.62,37.75,81000.0,21.9724,22.0483,21.9665,22.0424,81000.0
2006-09-20 15:00:00,37.75,37.8,37.71,37.79,105100.0,22.0424,22.0716,22.0191,22.0658,105100.0
2006-09-20 15:10:00,37.79,37.85,37.75,37.84,152100.0,22.0658,22.1008,22.0424,22.095,152100.0
2006-09-20 15:20:00,37.84,37.85,37.81,37.85,167500.0,22.095,22.1008,22.0775,22.1008,167500.0
2006-09-20 15:30:00,37.85,37.86,37.81,37.84,230200.0,22.1008,22.1067,22.0775,22.095,230200.0
2006-09-20 15:40:00,37.84,37.87,37.83,37.87,290600.0,22.095,22.1125,22.0892,22.1125,290600.0
2006-09-20 15:50:00,37.87,37.87,37.78,37.82,440200.0,22.1125,22.1125,22.06,22.0833,440200.0
2006-09-21 09:30:00,37.88,38.1,37.8,38.0,495500.0,22.1184,22.2468,22.0716,22.1884,495500.0
2006-09-21 09:40:00,38.0,38.15,37.95,38.14,332100.0,22.1884,22.276,22.1592,22.2702,332100.0
2006-09-21 09:50:00,38.16,38.18,38.07,38.07,229200.0,22.2818,22.2935,22.2293,22.2293,229200.0
2006-09-21 10:00:00,38.06,38.13,38.04,38.13,207300.0,22.2235,22.2643,22.2118,22.2643,207300.0
2006-09-21 10:10:00,38.13,38.17,38.12,38.16,134400.0,22.2643,22.2877,22.2585,22.2818,134400.0
2006-09-21 10:20:00,38.16,38.22,38.14,38.21,177900.0,22.2818,22.3169,22.2702,22.311,177900.0
2006-09-21 10:30:00,38.22,38.27,38.21,38.26,131200.0,22.3169,22.3461,22.311,22.3402,131200.0
2006-09-21 10:40:00,38.26,38.3,38.23,38.28,208900.0,22.3402,22.3636,22.3227,22.3519,208900.0
2006-09-21 10:50:00,38.28,38.31,38.26,38.28,109800.0,22.3519,22.3694,22.3402,22.3519,109800.0
2006-09-21 11:00:00,38.29,38.31,38.26,38.28,121800.0,22.3578,22.3694,22.3402,22.3519,121800.0
2006-09-21 11:10:00,38.28,38.38,38.28,38.37,175100.0,22.3519,22.4103,22.3519,22.4045,175100.0
2006-09-21 11:20:00,38.37,38.42,38.34,38.4,232600.0,22.4045,22.4337,22.387,22.422,232600.0
2006-09-21 11:30:00,38.39,38.4,38.36,38.37,106100.0,22.4161,22.422,22.3986,22.4045,106100.0
2006-09-21 11:40:00,38.36,38.4,38.35,38.38,125800.0,22.3986,22.422,22.3928,22.4103,125800.0
2006-09-21 11:50:00,38.38,38.4,38.33,38.34,101500.0,22.4103,22.422,22.3811,22.387,101500.0
2006-09-21 12:00:00,38.33,38.34,38.3,38.33,137200.0,22.3811,22.387,22.3636,22.3811,137200.0
2006-09-21 12:10:00,38.33,38.37,38.3,38.3,92400.0,22.3811,22.4045,22.3636,22.3636,92400.0
2006-09-21 12:20:00,38.3,38.31,38.14,38.2,193900.0,22.3636,22.3694,22.2702,22.3052,193900.0
2006-09-21 12:30:00,38.2,38.2,38.14,38.16,132200.0,22.3052,22.3052,22.2702,22.2818,132200.0
2006-09-21 12:40:00,38.16,38.2,38.12,38.15,151300.0,22.2818,22.3052,22.2585,22.276,151300.0
2006-09-21 12:50:00,38.15,38.17,38.14,38.15,90000.0,22.276,22.2877,22.2702,22.276,90000.0
2006-09-21 13:00:00,38.15,38.16,38.12,38.13,183300.0,22.276,22.2818,22.2585,22.2643,183300.0
2006-09-21 13:10:00,38.13,38.16,38.12,38.15,96000.0,22.2643,22.2818,22.2585,22.276,96000.0
2006-09-21 13:20:00,38.15,38.19,38.15,38.18,99800.0,22.276,22.2994,22.276,22.2935,99800.0
2006-09-21 13:30:00,38.19,38.27,38.16,38.16,225600.0,22.2994,22.3461,22.2818,22.2818,225600.0
2006-09-21 13:40:00,38.17,38.18,38.13,38.15,245900.0,22.2877,22.2935,22.2643,22.276,245900.0
2006-09-21 13:50:00,38.15,38.18,38.15,38.18,146400.0,22.276,22.2935,22.276,22.2935,146400.0
2006-09-21 14:00:00,38.18,38.24,38.16,38.17,347600.0,22.2935,22.3286,22.2818,22.2877,347600.0
2006-09-21 14:10:00,38.17,38.21,38.15,38.15,251400.0,22.2877,22.311,22.276,22.276,251400.0
2006-09-21 14:20:00,38.16,38.19,38.14,38.16,259500.0,22.2818,22.2994,22.2702,22.2818,259500.0
2006-09-21 14:30:00,38.17,38.17,38.15,38.15,210700.0,22.2877,22.2877,22.276,22.276,210700.0
2006-09-21 14:40:00,38.16,38.17,38.15,38.16,179700.0,22.2818,22.2877,22.276,22.2818,179700.0
2006-09-21 14:50:00,38.15,38.16,38.14,38.14,221600.0,22.276,22.2818,22.2702,22.2702,221600.0
2006-09-21 15:00:00,38.15,38.16,38.07,38.07,130600.0,22.276,22.2818,22.2293,22.2293,130600.0
2006-09-21 15:10:00,38.07,38.1,38.02,38.09,114100.0,22.2293,22.2468,22.2001,22.241,114100.0
2006-09-21 15:20:00,38.08,38.15,38.06,38.13,90500.0,22.2351,22.276,22.2235,22.2643,90500.0
2006-09-21 15:30:00,38.13,38.16,38.12,38.14,74000.0,22.2643,22.2818,22.2585,22.2702,74000.0
2006-09-21 15:40:00,38.14,38.27,38.14,38.26,276900.0,22.2702,22.3461,22.2702,22.3402,276900.0
2006-09-21 15:50:00,38.26,38.36,38.26,38.34,463900.0,22.3402,22.3986,22.3402,22.387,463900.0
2006-09-22 09:30:00,38.29,38.48,38.29,38.35,289300.0,22.3578,22.4687,22.3578,22.3928,289300.0
2006-09-22 09:40:00,38.35,38.45,38.29,38.45,218500.0,22.3928,22.4512,22.3578,22.4512,218500.0
2006-09-22 09:50:00,38.44,38.53,38.42,38.42,418800.0,22.4453,22.4979,22.4337,22.4337,418800.0
2006-09-22 10:00:00,38.42,38.43,38.36,38.41,287500.0,22.4337,22.4395,22.3986,22.4278,287500.0
2006-09-22 10:10:00,38.41,38.48,38.39,38.43,232100.0,22.4278,22.4687,22.4161,22.4395,232100.0
2006-09-22 10:20:00,38.43,38.46,38.36,38.36,190600.0,22.4395,22.457,22.3986,22.3986,190600.0
2006-09-22 10:30:00,38.37,38.41,38.33,38.35,278900.0,22.4045,22.4278,22.3811,22.3928,278900.0
2006-09-22 10:40:00,38.35,38.39,38.31,38.32,143400.0,22.3928,22.4161,22.3694,22.3753,143400.0
2006-09-22 10:50:00,38.31,38.32,38.2,38.23,172300.0,22.3694,22.3753,22.3052,22.3227,172300.0
2006-09-22 11:00:00,38.23,38.3,38.22,38.27,98300.0,22.3227,22.3636,22.3169,22.3461,98300.0
2006-09-22 11:10:00,38.27,38.29,38.26,38.28,79500.0,22.3461,22.3578,22.3402,22.3519,79500.0
2006-09-22 11:20:00,38.28,38.29,38.19,38.2,85400.0,22.3519,22.3578,22.2994,22.3052,85400.0
2006-09-22 11:30:00,38.19,38.28,38.19,38.28,105200.0,22.2994,22.3519,22.2994,22.3519,105200.0
2006-09-22 11:40:00,38.27,38.28,38.24,38.25,39500.0,22.3461,22.3519,22.3286,22.3344,39500.0
2006-09-22 11:50:00,38.25,38.25,38.2,38.21,44700.0,22.3344,22.3344,22.3052,22.311,44700.0
2006-09-22 12:00:00,38.21,38.22,38.16,38.22,85000.0,22.311,22.3169,22.2818,22.3169,85000.0
2006-09-22 12:10:00,38.21,38.22,38.19,38.19,57200.0,22.311,22.3169,22.2994,22.2994,57200.0
2006-09-22 12:20:00,38.2,38.2,38.16,38.16,40400.0,22.3052,22.3052,22.2818,22.2818,40400.0
2006-09-22 12:30:00,38.16,38.17,38.07,38.08,61700.0,22.2818,22.2877,22.2293,22.2351,61700.0
2006-09-22 12:40:00,38.08,38.17,38.07,38.17,52800.0,22.2351,22.2877,22.2293,22.2877,52800.0
2006-09-22 12:50:00,38.18,38.2,38.14,38.14,41300.0,22.2935,22.3052,22.2702,22.2702,41300.0
2006-09-22 13:00:00,38.14,38.2,38.14,38.17,63500.0,22.2702,22.3052,22.2702,22.2877,63500.0
2006-09-22 13:10:00,38.18,38.2,38.15,38.17,114400.0,22.2935,22.3052,22.276,22.2877,114400.0
2006-09-22 13:20:00,38.17,38.22,38.16,38.2,39400.0,22.2877,22.3169,22.2818,22.3052,39400.0
2006-09-22 13:30:00,38.21,38.22,38.2,38.2,59000.0,22.311,22.3169,22.3052,22.3052,59000.0
2006-09-22 13:40:00,38.2,38.2,38.16,38.19,85800.0,22.3052,22.3052,22.2818,22.2994,85800.0
2006-09-22 13:50:00,38.18,38.2,38.17,38.2,39000.0,22.2935,22.3052,22.2877,22.3052,39000.0
2006-09-22 14:00:00,38.2,38.21,38.17,38.17,65700.0,22.3052,22.311,22.2877,22.2877,65700.0
2006-09-22 14:10:00,38.17,38.19,38.16,38.17,85000.0,22.2877,22.2994,22.2818,22.2877,85000.0
2006-09-22 14:20:00,38.17,38.18,38.13,38.13,52400.0,22.2877,22.2935,22.2643,22.2643,52400.0
2006-09-22 14:30:00,38.13,38.14,38.09,38.09,65500.0,22.2643,22.2702,22.241,22.241,65500.0
2006-09-22 14:40:00,38.09,38.13,38.07,38.13,119800.0,22.241,22.2643,22.2293,22.2643,119800.0
2006-09-22 14:50:00,38.14,38.18,38.13,38.17,92200.0,22.2702,22.2935,22.2643,22.2877,92200.0
2006-09-22 15:00:00,38.16,38.18,38.15,38.17,79900.0,22.2818,22.2935,22.276,22.2877,79900.0
2006-09-22 15:10:00,38.17,38.21,38.17,38.2,79200.0,22.2877,22.311,22.2877,22.3052,79200.0
2006-09-22 15:20:00,38.2,38.21,38.17,38.17,70400.0,22.3052,22.311,22.2877,22.2877,70400.0
2006-09-22 15:30:00,38.18,38.18,38.14,38.14,54900.0,22.2935,22.2935,22.2702,22.2702,54900.0
2006-09-22 15:40:00,38.14,38.15,38.11,38.13,211100.0,22.2702,22.276,22.2527,22.2643,211100.0
2006-09-22 15:50:00,38.13,38.21,38.13,38.21,376300.0,22.2643,22.311,22.2643,22.311,376300.0
2006-09-25 09:30:00,38.2,38.35,38.2,38.35,180100.0,22.3052,22.3928,22.3052,22.3928,180100.0
2006-09-25 09:40:00,38.36,38.4,38.33,38.33,58600.0,22.3986,22.422,22.3811,22.3811,58600.0
2006-09-25 09:50:00,38.33,38.34,38.27,38.28,84900.0,22.3811,22.387,22.3461,22.3519,84900.0
2006-09-25 10:00:00,38.29,38.44,38.26,38.37,84500.0,22.3578,22.4453,22.3402,22.4045,84500.0
2006-09-25 10:10:00,38.37,38.37,38.08,38.12,82000.0,22.4045,22.4045,22.2351,22.2585,82000.0
2006-09-25 10:20:00,38.13,38.26,38.12,38.23,99200.0,22.2643,22.3402,22.2585,22.3227,99200.0
2006-09-25 10:30:00,38.24,38.27,38.17,38.27,67900.0,22.3286,22.3461,22.2877,22.3461,67900.0
2006-09-25 10:40:00,38.27,38.29,38.23,38.25,80400.0,22.3461,22.3578,22.3227,22.3344,80400.0
2006-09-25 10:50:00,38.25,38.35,38.24,38.32,75500.0,22.3344,22.3928,22.3286,22.3753,75500.0
2006-09-25 11:00:00,38.33,38.36,38.29,38.33,103700.0,22.3811,22.3986,22.3578,22.3811,103700.0
2006-09-25 11:10:00,38.34,38.35,38.31,38.34,46300.0,22.387,22.3928,22.3694,22.387,46300.0
2006-09-25 11:20:00,38.35,38.44,38.34,38.43,152600.0,22.3928,22.4453,22.387,22.4395,152600.0
2006-09-25 11:30:00,38.43,38.44,38.4,38.41,114700.0,22.4395,22.4453,22.422,22.4278,114700.0
2006-09-25 11:40:00,38.41,38.42,38.37,38.4,748000.0,22.4278,22.4337,22.4045,22.422,748000.0
2006-09-25 11:50:00,38.39,38.41,38.34,38.37,82500.0,22.4161,22.4278,22.387,22.4045,82500.0
2006-09-25 12:00:00,38.36,38.37,38.34,38.35,497400.0,22.3986,22.4045,22.387,22.3928,497400.0
2006-09-25 12:10:00,38.35,38.38,38.34,38.35,39500.0,22.3928,22.4103,22.387,22.3928,39500.0
2006-09-25 12:20:00,38.36,38.45,38.36,38.44,90800.0,22.3986,22.4512,22.3986,22.4453,90800.0
2006-09-25 12:30:00,38.43,38.47,38.43,38.44,92700.0,22.4395,22.4629,22.4395,22.4453,92700.0
2006-09-25 12:40:00,38.44,38.44,38.37,38.39,75500.0,22.4453,22.4453,22.4045,22.4161,75500.0
2006-09-25 12:50:00,38.4,38.49,38.4,38.45,120800.0,22.422,22.4745,22.422,22.4512,120800.0
2006-09-25 13:00:00,38.46,38.59,38.45,38.58,162300.0,22.457,22.5329,22.4512,22.5271,162300.0
2006-09-25 13:10:00,38.58,38.58,38.55,38.57,70900.0,22.5271,22.5271,22.5096,22.5213,70900.0
2006-09-25 13:20:00,38.57,38.59,38.54,38.58,98700.0,22.5213,22.5329,22.5037,22.5271,98700.0
2006-09-25 13:30:00,38.58,38.58,38.56,38.56,64700.0,22.5271,22.5271,22.5154,22.5154,64700.0
2006-09-25 13:40:00,38.56,38.58,38.56,38.57,78700.0,22.5154,22.5271,22.5154,22.5213,78700.0
2006-09-25 13:50:00,38.58,38.6,38.56,38.57,87600.0,22.5271,22.5388,22.5154,22.5213,87600.0
2006-09-25 14:00:00,38.58,38.64,38.57,38.6,128700.0,22.5271,22.5621,22.5213,22.5388,128700.0
2006-09-25 14:10:00,38.61,38.67,38.55,38.64,176400.0,22.5446,22.5796,22.5096,22.5621,176400.0
2006-09-25 14:20:00,38.63,38.69,38.61,38.66,107600.0,22.5563,22.5913,22.5446,22.5738,107600.0
2006-09-25 14:30:00,38.65,38.76,38.63,38.75,161700.0,22.568,22.6322,22.5563,22.6264,161700.0
2006-09-25 14:40:00,38.75,38.84,38.75,38.83,428900.0,22.6264,22.6789,22.6264,22.6731,428900.0
2006-09-25 14:50:00,38.83,38.9,38.77,38.88,174500.0,22.6731,22.7139,22.638,22.7023,174500.0
2006-09-25 15:00:00,38.89,38.95,38.87,38.89,227100.0,22.7081,22.7431,22.6964,22.7081,227100.0
2006-09-25 15:10:00,38.88,38.96,38.85,38.89,247400.0,22.7023,22.749,22.6847,22.7081,247400.0
2006-09-25 15:20:00,38.9,38.9,38.85,38.86,197100.0,22.7139,22.7139,22.6847,22.6906,197100.0
2006-09-25 15:30:00,38.86,38.86,38.82,38.82,431800.0,22.6906,22.6906,22.6672,22.6672,431800.0
2006-09-25 15:40:00,38.82,38.83,38.79,38.81,291700.0,22.6672,22.6731,22.6497,22.6614,291700.0
2006-09-25 15:50:00,38.82,38.9,38.81,38.87,462000.0,22.6672,22.7139,22.6614,22.6964,462000.0
2006-09-26 09:30:00,38.61,38.7,38.55,38.69,247300.0,22.5446,22.5972,22.5096,22.5913,247300.0
2006-09-26 09:40:00,38.7,38.86,38.69,38.86,236900.0,22.5972,22.6906,22.5913,22.6906,236900.0
2006-09-26 09:50:00,38.86,38.86,38.71,38.72,170500.0,22.6906,22.6906,22.603,22.6088,170500.0
2006-09-26 10:00:00,38.72,38.88,38.71,38.88,140300.0,22.6088,22.7023,22.603,22.7023,140300.0
2006-09-26 10:10:00,38.88,38.94,38.88,38.94,158400.0,22.7023,22.7373,22.7023,22.7373,158400.0
2006-09-26 10:20:00,38.94,38.94,38.92,38.93,98900.0,22.7373,22.7373,22.7256,22.7315,98900.0
2006-09-26 10:30:00,38.92,38.93,38.86,38.87,61900.0,22.7256,22.7315,22.6906,22.6964,61900.0
2006-09-26 10:40:00,38.87,38.87,38.82,38.85,153400.0,22.6964,22.6964,22.6672,22.6847,153400.0
2006-09-26 10:50:00,38.84,38.86,38.8,38.82,83800.0,22.6789,22.6906,22.6555,22.6672,83800.0
2006-09-26 11:00:00,38.82,38.83,38.8,38.81,87000.0,22.6672,22.6731,22.6555,22.6614,87000.0
2006-09-26 11:10:00,38.81,38.89,38.79,38.89,136900.0,22.6614,22.7081,22.6497,22.7081,136900.0
2006-09-26 11:20:00,38.88,38.9,38.8,38.8,95000.0,22.7023,22.7139,22.6555,22.6555,95000.0
2006-09-26 11:30:00,38.8,38.8,38.77,38.78,178100.0,22.6555,22.6555,22.638,22.6439,178100.0
2006-09-26 11:40:00,38.78,38.78,38.63,38.63,137600.0,22.6439,22.6439,22.5563,22.5563,137600.0
2006-09-26 11:50:00,38.63,38.74,38.62,38.67,105500.0,22.5563,22.6205,22.5504,22.5796,105500.0
2006-09-26 12:00:00,38.67,38.72,38.65,38.69,111500.0,22.5796,22.6088,22.568,22.5913,111500.0
2006-09-26 12:10:00,38.68,38.72,38.64,38.7,138500.0,22.5855,22.6088,22.5621,22.5972,138500.0
2006-09-26 12:20:00,38.7,38.75,38.69,38.74,48900.0,22.5972,22.6264,22.5913,22.6205,48900.0
2006-09-26 12:30:00,38.75,38.75,38.64,38.64,95800.0,22.6264,22.6264,22.5621,22.5621,95800.0
2006-09-26 12:40:00,38.64,38.7,38.64,38.67,58800.0,22.5621,22.5972,22.5621,22.5796,58800.0
2006-09-26 12:50:00,38.67,38.71,38.65,38.71,88400.0,22.5796,22.603,22.568,22.603,88400.0
2006-09-26 13:00:00,38.72,38.77,38.68,38.76,109200.0,22.6088,22.638,22.5855,22.6322,109200.0
2006-09-26 13:10:00,38.77,38.78,38.74,38.77,116100.0,22.638,22.6439,22.6205,22.638,116100.0
2006-09-26 13:20:00,38.77,38.84,38.76,38.83,87900.0,22.638,22.6789,22.6322,22.6731,87900.0
2006-09-26 13:30:00,38.82,38.96,38.82,38.96,304900.0,22.6672,22.749,22.6672,22.749,304900.0
2006-09-26 13:40:00,38.96,38.98,38.95,38.96,143400.0,22.749,22.7607,22.7431,22.749,143400.0
2006-09-26 13:50:00,38.95,39.0,38.95,38.98,331700.0,22.7431,22.7723,22.7431,22.7607,331700.0
2006-09-26 14:00:00,38.99,38.99,38.95,38.96,95700.0,22.7665,22.7665,22.7431,22.749,95700.0
2006-09-26 14:10:00,38.96,39.0,38.95,38.97,162700.0,22.749,22.7723,22.7431,22.7548,162700.0
2006-09-26 14:20:00,38.96,38.98,38.92,38.97,263100.0,22.749,22.7607,22.7256,22.7548,263100.0
2006-09-26 14:30:00,38.98,39.0,38.96,38.97,169000.0,22.7607,22.7723,22.749,22.7548,169000.0
2006-09-26 14:40:00,38.98,39.0,38.97,38.99,193100.0,22.7607,22.7723,22.7548,22.7665,193100.0
2006-09-26 14:50:00,38.99,39.0,38.98,39.0,118100.0,22.7665,22.7723,22.7607,22.7723,118100.0
2006-09-26 15:00:00,39.0,39.0,38.95,38.98,165000.0,22.7723,22.7723,22.7431,22.7607,165000.0
2006-09-26 15:10:00,38.97,38.99,38.95,38.98,155200.0,22.7548,22.7665,22.7431,22.7607,155200.0
2006-09-26 15:20:00,38.99,39.0,38.97,39.0,193600.0,22.7665,22.7723,22.7548,22.7723,193600.0
2006-09-26 15:30:00,39.0,39.0,38.97,39.0,264400.0,22.7723,22.7723,22.7548,22.7723,264400.0
2006-09-26 15:40:00,39.0,39.0,38.93,38.95,589100.0,22.7723,22.7723,22.7315,22.7431,589100.0
2006-09-26 15:50:00,38.95,39.09,38.93,39.06,748800.0,22.7431,22.8249,22.7315,22.8074,748800.0
2006-09-27 09:30:00,39.43,39.57,39.43,39.53,945400.0,23.0234,23.1052,23.0234,23.0818,945400.0
2006-09-27 09:40:00,39.54,39.85,39.53,39.84,672700.0,23.0876,23.2687,23.0818,23.2628,672700.0
2006-09-27 09:50:00,39.83,39.88,39.7,39.7,497400.0,23.257,23.2862,23.1811,23.1811,497400.0
2006-09-27 10:00:00,39.7,39.89,39.6,39.74,772900.0,23.1811,23.292,23.1227,23.2044,772900.0
2006-09-27 10:10:00,39.74,39.75,39.53,39.56,531600.0,23.2044,23.2103,23.0818,23.0993,531600.0
2006-09-27 10:20:00,39.57,39.6,39.46,39.49,433700.0,23.1052,23.1227,23.0409,23.0584,433700.0
2006-09-27 10:30:00,39.49,39.75,39.49,39.68,453500.0,23.0584,23.2103,23.0584,23.1694,453500.0
2006-09-27 10:40:00,39.68,39.75,39.66,39.69,266200.0,23.1694,23.2103,23.1577,23.1752,266200.0
2006-09-27 10:50:00,39.68,39.83,39.67,39.83,246100.0,23.1694,23.257,23.1635,23.257,246100.0
2006-09-27 11:00:00,39.83,39.92,39.81,39.83,285500.0,23.257,23.3095,23.2453,23.257,285500.0
2006-09-27 11:10:00,39.84,39.85,39.79,39.84,126300.0,23.2628,23.2687,23.2336,23.2628,126300.0
2006-09-27 11:20:00,39.84,40.06,39.83,39.98,1069000.0,23.2628,23.3913,23.257,23.3446,1069000.0
2006-09-27 11:30:00,39.98,40.0,39.85,39.88,309700.0,23.3446,23.3562,23.2687,23.2862,309700.0
2006-09-27 11:40:00,39.88,39.9,39.82,39.89,186300.0,23.2862,23.2978,23.2511,23.292,186300.0
2006-09-27 11:50:00,39.89,39.9,39.84,39.85,167600.0,23.292,23.2978,23.2628,23.2687,167600.0
2006-09-27 12:00:00,39.86,39.87,39.82,39.82,153700.0,23.2745,23.2803,23.2511,23.2511,153700.0
2006-09-27 12:10:00,39.82,39.84,39.8,39.83,171800.0,23.2511,23.2628,23.2395,23.257,171800.0
2006-09-27 12:20:00,39.84,39.86,39.81,39.82,839500.0,23.2628,23.2745,23.2453,23.2511,839500.0
2006-09-27 12:30:00,39.82,39.86,39.81,39.83,72300.0,23.2511,23.2745,23.2453,23.257,72300.0
2006-09-27 12:40:00,39.83,39.85,39.8,39.84,304700.0,23.257,23.2687,23.2395,23.2628,304700.0
2006-09-27 12:50:00,39.83,39.85,39.82,39.84,287300.0,23.257,23.2687,23.2511,23.2628,287300.0
2006-09-27 13:00:00,39.84,39.87,39.83,39.86,241000.0,23.2628,23.2803,23.257,23.2745,241000.0
2006-09-27 13:10:00,39.87,39.87,39.86,39.86,61500.0,23.2803,23.2803,23.2745,23.2745,61500.0
2006-09-27 13:20:00,39.86,39.87,39.84,39.86,500400.0,23.2745,23.2803,23.2628,23.2745,500400.0
2006-09-27 13:30:00,39.86,39.87,39.83,39.86,247700.0,23.2745,23.2803,23.257,23.2745,247700.0
2006-09-27 13:40:00,39.86,39.98,39.86,39.86,512300.0,23.2745,23.3446,23.2745,23.2745,512300.0
2006-09-27 13:50:00,39.86,39.89,39.85,39.85,141400.0,23.2745,23.292,23.2687,23.2687,141400.0
2006-09-27 14:00:00,39.87,39.89,39.83,39.85,111600.0,23.2803,23.292,23.257,23.2687,111600.0
2006-09-27 14:10:00,39.85,39.89,39.84,39.84,185300.0,23.2687,23.292,23.2628,23.2628,185300.0
2006-09-27 14:20:00,39.84,39.85,39.79,39.79,178600.0,23.2628,23.2687,23.2336,23.2336,178600.0
2006-09-27 14:30:00,39.79,39.8,39.68,39.7,308100.0,23.2336,23.2395,23.1694,23.1811,308100.0
2006-09-27 14:40:00,39.7,39.7,39.58,39.63,233200.0,23.1811,23.1811,23.111,23.1402,233200.0
2006-09-27 14:50:00,39.67,39.71,39.58,39.64,173000.0,23.1635,23.1869,23.111,23.146,173000.0
2006-09-27 15:00:00,39.65,39.68,39.61,39.65,133900.0,23.1519,23.1694,23.1285,23.1519,133900.0
2006-09-27 15:10:00,39.66,39.8,39.64,39.78,294600.0,23.1577,23.2395,23.146,23.2278,294600.0
2006-09-27 15:20:00,39.77,39.79,39.7,39.71,154700.0,23.2219,23.2336,23.1811,23.1869,154700.0
2006-09-27 15:30:00,39.71,39.82,39.7,39.82,318800.0,23.1869,23.2511,23.1811,23.2511,318800.0
2006-09-27 15:40:00,39.82,39.82,39.75,39.76,282300.0,23.2511,23.2511,23.2103,23.2161,282300.0
2006-09-27 15:50:00,39.75,39.82,39.73,39.82,476800.0,23.2103,23.2511,23.1986,23.2511,476800.0
2006-09-28 09:30:00,39.76,39.93,39.75,39.84,294900.0,23.2161,23.3154,23.2103,23.2628,294900.0
2006-09-28 09:40:00,39.84,39.89,39.7,39.82,305700.0,23.2628,23.292,23.1811,23.2511,305700.0
2006-09-28 09:50:00,39.82,39.83,39.74,39.76,169200.0,23.2511,23.257,23.2044,23.2161,169200.0
2006-09-28 10:00:00,39.76,39.78,39.61,39.62,140500.0,23.2161,23.2278,23.1285,23.1344,140500.0
2006-09-28 10:10:00,39.63,39.66,39.6,39.64,154600.0,23.1402,23.1577,23.1227,23.146,154600.0
2006-09-28 10:20:00,39.64,39.65,39.61,39.61,98600.0,23.146,23.1519,23.1285,23.1285,98600.0
2006-09-28 10:30:00,39.6,39.62,39.52,39.53,169500.0,23.1227,23.1344,23.076,23.0818,169500.0
2006-09-28 10:40:00,39.53,39.57,39.46,39.49,190100.0,23.0818,23.1052,23.0409,23.0584,190100.0
2006-09-28 10:50:00,39.48,39.56,39.41,39.46,195900.0,23.0526,23.0993,23.0117,23.0409,195900.0
2006-09-28 11:00:00,39.46,39.51,39.4,39.42,223000.0,23.0409,23.0701,23.0059,23.0176,223000.0
2006-09-28 11:10:00,39.43,39.59,39.36,39.54,253300.0,23.0234,23.1168,22.9825,23.0876,253300.0
2006-09-28 11:20:00,39.54,39.59,39.36,39.55,144800.0,23.0876,23.1168,22.9825,23.0935,144800.0
2006-09-28 11:30:00,39.54,39.56,39.41,39.43,143600.0,23.0876,23.0993,23.0117,23.0234,143600.0
2006-09-28 11:40:00,39.44,39.44,39.31,39.32,185500.0,23.0292,23.0292,22.9533,22.9592,185500.0
2006-09-28 11:50:00,39.32,39.37,39.27,39.3,194400.0,22.9592,22.9884,22.93,22.9475,194400.0
2006-09-28 12:00:00,39.3,39.32,39.25,39.28,108700.0,22.9475,22.9592,22.9183,22.9358,108700.0
2006-09-28 12:10:00,39.27,39.4,39.24,39.4,184400.0,22.93,23.0059,22.9125,23.0059,184400.0
2006-09-28 12:20:00,39.4,39.4,39.33,39.34,67800.0,23.0059,23.0059,22.965,22.9709,67800.0
2006-09-28 12:30:00,39.34,39.37,39.33,39.36,63300.0,22.9709,22.9884,22.965,22.9825,63300.0
2006-09-28 12:40:00,39.36,39.39,39.3,39.31,114400.0,22.9825,23.0001,22.9475,22.9533,114400.0
2006-09-28 12:50:00,39.3,39.32,39.27,39.27,87900.0,22.9475,22.9592,22.93,22.93,87900.0
2006-09-28 13:00:00,39.27,39.31,39.23,39.29,212200.0,22.93,22.9533,22.9066,22.9417,212200.0
2006-09-28 13:10:00,39.3,39.3,39.23,39.24,133700.0,22.9475,22.9475,22.9066,22.9125,133700.0
2006-09-28 13:20:00,39.24,39.48,39.24,39.47,155100.0,22.9125,23.0526,22.9125,23.0468,155100.0
2006-09-28 13:30:00,39.46,39.47,39.4,39.4,67200.0,23.0409,23.0468,23.0059,23.0059,67200.0
2006-09-28 13:40:00,39.39,39.47,39.39,39.45,56000.0,23.0001,23.0468,23.0001,23.0351,56000.0
2006-09-28 13:50:00,39.45,39.5,39.45,39.49,162600.0,23.0351,23.0643,23.0351,23.0584,162600.0
2006-09-28 14:00:00,39.49,39.5,39.39,39.39,164700.0,23.0584,23.0643,23.0001,23.0001,164700.0
2006-09-28 14:10:00,39.39,39.41,39.36,39.36,150700.0,23.0001,23.0117,22.9825,22.9825,150700.0
2006-09-28 14:20:00,39.36,39.42,39.32,39.37,94300.0,22.9825,23.0176,22.9592,22.9884,94300.0
2006-09-28 14:30:00,39.37,39.38,39.31,39.33,113300.0,22.9884,22.9942,22.9533,22.965,113300.0
2006-09-28 14:40:00,39.34,39.39,39.32,39.39,67000.0,22.9709,23.0001,22.9592,23.0001,67000.0
2006-09-28 14:50:00,39.39,39.4,39.32,39.35,129300.0,23.0001,23.0059,22.9592,22.9767,129300.0
2006-09-28 15:00:00,39.35,39.37,39.3,39.3,162200.0,22.9767,22.9884,22.9475,22.9475,162200.0
2006-09-28 15:10:00,39.29,39.44,39.28,39.41,158500.0,22.9417,23.0292,22.9358,23.0117,158500.0
2006-09-28 15:20:00,39.41,39.48,39.41,39.46,91500.0,23.0117,23.0526,23.0117,23.0409,91500.0
2006-09-28 15:30:00,39.46,39.6,39.45,39.58,198900.0,23.0409,23.1227,23.0351,23.111,198900.0
2006-09-28 15:40:00,39.57,39.64,39.53,39.6,223000.0,23.1052,23.146,23.0818,23.1227,223000.0
2006-09-28 15:50:00,39.61,39.63,39.57,39.59,343400.0,23.1285,23.1402,23.1052,23.1168,343400.0
2006-09-29 09:30:00,39.55,39.63,39.51,39.6,253900.0,23.0935,23.1402,23.0701,23.1227,253900.0
2006-09-29 09:40:00,39.6,39.63,39.58,39.63,201000.0,23.1227,23.1402,23.111,23.1402,201000.0
2006-09-29 09:50:00,39.62,39.84,39.61,39.81,305200.0,23.1344,23.2628,23.1285,23.2453,305200.0
2006-09-29 10:00:00,39.82,39.88,39.78,39.86,208100.0,23.2511,23.2862,23.2278,23.2745,208100.0
2006-09-29 10:10:00,39.86,39.86,39.75,39.84,107200.0,23.2745,23.2745,23.2103,23.2628,107200.0
2006-09-29 10:20:00,39.84,39.86,39.74,39.76,1002900.0,23.2628,23.2745,23.2044,23.2161,1002900.0
2006-09-29 10:30:00,39.78,39.78,39.69,39.71,112300.0,23.2278,23.2278,23.1752,23.1869,112300.0
2006-09-29 10:40:00,39.71,39.72,39.57,39.59,108900.0,23.1869,23.1927,23.1052,23.1168,108900.0
2006-09-29 10:50:00,39.59,39.59,39.54,39.56,133100.0,23.1168,23.1168,23.0876,23.0993,133100.0
2006-09-29 11:00:00,39.55,39.63,39.55,39.6,126400.0,23.0935,23.1402,23.0935,23.1227,126400.0
2006-09-29 11:10:00,39.6,39.69,39.58,39.68,102100.0,23.1227,23.1752,23.111,23.1694,102100.0
2006-09-29 11:20:00,39.67,39.75,39.67,39.69,148400.0,23.1635,23.2103,23.1635,23.1752,148400.0
2006-09-29 11:30:00,39.7,39.73,39.69,39.73,961500.0,23.1811,23.1986,23.1752,23.1986,961500.0
2006-09-29 11:40:00,39.72,39.73,39.66,39.67,600600.0,23.1927,23.1986,23.1577,23.1635,600600.0
2006-09-29 11:50:00,39.68,39.69,39.65,39.65,55800.0,23.1694,23.1752,23.1519,23.1519,55800.0
2006-09-29 12:00:00,39.66,39.67,39.6,39.62,712500.0,23.1577,23.1635,23.1227,23.1344,712500.0
2006-09-29 12:10:00,39.63,39.67,39.63,39.64,51400.0,23.1402,23.1635,23.1402,23.146,51400.0
2006-09-29 12:20:00,39.65,39.65,39.62,39.65,51000.0,23.1519,23.1519,23.1344,23.1519,51000.0
2006-09-29 12:30:00,39.65,39.65,39.6,39.6,36800.0,23.1519,23.1519,23.1227,23.1227,36800.0
2006-09-29 12:40:00,39.6,39.62,39.58,39.59,73000.0,23.1227,23.1344,23.111,23.1168,73000.0
2006-09-29 12:50:00,39.6,39.6,39.57,39.6,39000.0,23.1227,23.1227,23.1052,23.1227,39000.0
2006-09-29 13:00:00,39.6,39.6,39.54,39.55,80800.0,23.1227,23.1227,23.0876,23.0935,80800.0
2006-09-29 13:10:00,39.56,39.58,39.54,39.57,84600.0,23.0993,23.111,23.0876,23.1052,84600.0
2006-09-29 13:20:00,39.58,39.58,39.45,39.45,94300.0,23.111,23.111,23.0351,23.0351,94300.0
2006-09-29 13:30:00,39.45,39.46,39.41,39.43,143600.0,23.0351,23.0409,23.0117,23.0234,143600.0
2006-09-29 13:40:00,39.43,39.44,39.4,39.41,63800.0,23.0234,23.0292,23.0059,23.0117,63800.0
2006-09-29 13:50:00,39.41,39.43,39.4,39.42,68500.0,23.0117,23.0234,23.0059,23.0176,68500.0
2006-09-29 14:00:00,39.42,39.45,39.38,39.4,144700.0,23.0176,23.0351,22.9942,23.0059,144700.0
2006-09-29 14:10:00,39.39,39.52,39.37,39.49,158600.0,23.0001,23.076,22.9884,23.0584,158600.0
2006-09-29 14:20:00,39.49,39.49,39.46,39.48,66800.0,23.0584,23.0584,23.0409,23.0526,66800.0
2006-09-29 14:30:00,39.49,39.49,39.45,39.46,61100.0,23.0584,23.0584,23.0351,23.0409,61100.0
2006-09-29 14:40:00,39.46,39.46,39.36,39.38,160100.0,23.0409,23.0409,22.9825,22.9942,160100.0
2006-09-29 14:50:00,39.37,39.39,39.33,39.37,119000.0,22.9884,23.0001,22.965,22.9884,119000.0
2006-09-29 15:00:00,39.37,39.38,39.25,39.26,195400.0,22.9884,22.9942,22.9183,22.9241,195400.0
2006-09-29 15:10:00,39.25,39.29,39.22,39.29,275800.0,22.9183,22.9417,22.9008,22.9417,275800.0
2006-09-29 15:20:00,39.29,39.38,39.28,39.33,134900.0,22.9417,22.9942,22.9358,22.965,134900.0
2006-09-29 15:30:00,39.33,39.34,39.26,39.26,182500.0,22.965,22.9709,22.9241,22.9241,182500.0
2006-09-29 15:40:00,39.27,39.27,39.2,39.22,215200.0,22.93,22.93,22.8891,22.9008,215200.0
2006-09-29 15:50:00,39.22,39.23,39.12,39.16,485400.0,22.9008,22.9066,22.8424,22.8658,485400.0
2006-10-02 09:30:00,39.12,39.24,38.98,38.98,206100.0,22.8424,22.9125,22.7607,22.7607,206100.0
2006-10-02 09:40:00,38.98,39.19,38.95,39.18,167500.0,22.7607,22.8833,22.7431,22.8774,167500.0
2006-10-02 09:50:00,39.16,39.33,39.11,39.32,133800.0,22.8658,22.965,22.8366,22.9592,133800.0
2006-10-02 10:00:00,39.31,39.45,39.27,39.35,180000.0,22.9533,23.0351,22.93,22.9767,180000.0
2006-10-02 10:10:00,39.35,39.37,39.26,39.3,153100.0,22.9767,22.9884,22.9241,22.9475,153100.0
2006-10-02 10:20:00,39.3,39.31,39.24,39.29,100700.0,22.9475,22.9533,22.9125,22.9417,100700.0
2006-10-02 10:30:00,39.3,39.33,39.26,39.32,614000.0,22.9475,22.965,22.9241,22.9592,614000.0
2006-10-02 10:40:00,39.32,39.34,39.32,39.32,97000.0,22.9592,22.9709,22.9592,22.9592,97000.0
2006-10-02 10:50:00,39.33,39.4,39.3,39.38,167800.0,22.965,23.0059,22.9475,22.9942,167800.0
2006-10-02 11:00:00,39.38,39.4,39.38,39.39,96400.0,22.9942,23.0059,22.9942,23.0001,96400.0
2006-10-02 11:10:00,39.39,39.49,39.39,39.47,405500.0,23.0001,23.0584,23.0001,23.0468,405500.0
2006-10-02 11:20:00,39.47,39.53,39.46,39.53,134800.0,23.0468,23.0818,23.0409,23.0818,134800.0
2006-10-02 11:30:00,39.52,39.59,39.52,39.59,167000.0,23.076,23.1168,23.076,23.1168,167000.0
2006-10-02 11:40:00,39.59,39.63,39.58,39.59,229400.0,23.1168,23.1402,23.111,23.1168,229400.0
2006-10-02 11:50:00,39.59,39.61,39.58,39.6,137000.0,23.1168,23.1285,23.111,23.1227,137000.0
2006-10-02 12:00:00,39.6,39.6,39.58,39.6,58300.0,23.1227,23.1227,23.111,23.1227,58300.0
2006-10-02 12:10:00,39.6,39.67,39.59,39.59,130600.0,23.1227,23.1635,23.1168,23.1168,130600.0
2006-10-02 12:20:00,39.6,39.61,39.54,39.55,69800.0,23.1227,23.1285,23.0876,23.0935,69800.0
2006-10-02 12:30:00,39.55,39.62,39.55,39.57,61900.0,23.0935,23.1344,23.0935,23.1052,61900.0
2006-10-02 12:40:00,39.58,39.77,39.58,39.72,163600.0,23.111,23.2219,23.111,23.1927,163600.0
2006-10-02 12:50:00,39.71,39.72,39.61,39.63,81600.0,23.1869,23.1927,23.1285,23.1402,81600.0
2006-10-02 13:00:00,39.63,39.63,39.52,39.53,617400.0,23.1402,23.1402,23.076,23.0818,617400.0
2006-10-02 13:10:00,39.54,39.6,39.53,39.59,64900.0,23.0876,23.1227,23.0818,23.1168,64900.0
2006-10-02 13:20:00,39.59,39.61,39.57,39.58,59000.0,23.1168,23.1285,23.1052,23.111,59000.0
2006-10-02 13:30:00,39.58,39.62,39.54,39.54,834600.0,23.111,23.1344,23.0876,23.0876,834600.0
2006-10-02 13:40:00,39.55,39.59,39.39,39.4,132500.0,23.0935,23.1168,23.0001,23.0059,132500.0
2006-10-02 13:50:00,39.41,39.41,39.36,39.41,139500.0,23.0117,23.0117,22.9825,23.0117,139500.0
2006-10-02 14:00:00,39.4,39.42,39.36,39.38,361700.0,23.0059,23.0176,22.9825,22.9942,361700.0
2006-10-02 14:10:00,39.37,39.5,39.37,39.48,106400.0,22.9884,23.0643,22.9884,23.0526,106400.0
2006-10-02 14:20:00,39.47,39.5,39.45,39.48,130700.0,23.0468,23.0643,23.0351,23.0526,130700.0
2006-10-02 14:30:00,39.48,39.56,39.48,39.52,198200.0,23.0526,23.0993,23.0526,23.076,198200.0
2006-10-02 14:40:00,39.53,39.61,39.52,39.6,140600.0,23.0818,23.1285,23.076,23.1227,140600.0
2006-10-02 14:50:00,39.59,39.6,39.42,39.5,145200.0,23.1168,23.1227,23.0176,23.0643,145200.0
2006-10-02 15:00:00,39.5,39.54,39.42,39.44,103700.0,23.0643,23.0876,23.0176,23.0292,103700.0
2006-10-02 15:10:00,39.45,39.49,39.42,39.48,117200.0,23.0351,23.0584,23.0176,23.0526,117200.0
2006-10-02 15:20:00,39.48,39.57,39.47,39.57,70800.0,23.0526,23.1052,23.0468,23.1052,70800.0
2006-10-02 15:30:00,39.56,39.59,39.55,39.55,128600.0,23.0993,23.1168,23.0935,23.0935,128600.0
2006-10-02 15:40:00,39.55,39.55,39.42,39.54,156600.0,23.0935,23.0935,23.0176,23.0876,156600.0
2006-10-02 15:50:00,39.54,39.63,39.53,39.54,944300.0,23.0876,23.1402,23.0818,23.0876,944300.0
2006-10-03 09:30:00,39.62,39.74,39.62,39.69,224700.0,23.1344,23.2044,23.1344,23.1752,224700.0
2006-10-03 09:40:00,39.68,39.85,39.68,39.84,170700.0,23.1694,23.2687,23.1694,23.2628,170700.0
2006-10-03 09:50:00,39.84,39.96,39.81,39.96,283900.0,23.2628,23.3329,23.2453,23.3329,283900.0
2006-10-03 10:00:00,39.97,39.97,39.9,39.9,179200.0,23.3387,23.3387,23.2978,23.2978,179200.0
2006-10-03 10:10:00,39.9,39.93,39.85,39.9,283900.0,23.2978,23.3154,23.2687,23.2978,283900.0
2006-10-03 10:20:00,39.9,39.91,39.86,39.87,136600.0,23.2978,23.3037,23.2745,23.2803,136600.0
2006-10-03 10:30:00,39.87,39.88,39.79,39.79,156200.0,23.2803,23.2862,23.2336,23.2336,156200.0
2006-10-03 10:40:00,39.79,39.8,39.77,39.79,98900.0,23.2336,23.2395,23.2219,23.2336,98900.0
2006-10-03 10:50:00,39.78,39.83,39.77,39.8,174300.0,23.2278,23.257,23.2219,23.2395,174300.0
2006-10-03 11:00:00,39.79,39.8,39.75,39.76,69700.0,23.2336,23.2395,23.2103,23.2161,69700.0
2006-10-03 11:10:00,39.76,39.87,39.74,39.85,142100.0,23.2161,23.2803,23.2044,23.2687,142100.0
2006-10-03 11:20:00,39.85,39.91,39.82,39.88,153300.0,23.2687,23.3037,23.2511,23.2862,153300.0
2006-10-03 11:30:00,39.88,39.91,39.87,39.89,269800.0,23.2862,23.3037,23.2803,23.292,269800.0
2006-10-03 11:40:00,39.88,39.91,39.88,39.89,150600.0,23.2862,23.3037,23.2862,23.292,150600.0
2006-10-03 11:50:00,39.9,39.98,39.89,39.98,207800.0,23.2978,23.3446,23.292,23.3446,207800.0
2006-10-03 12:00:00,39.98,40.01,39.94,40.01,1084600.0,23.3446,23.3621,23.3212,23.3621,1084600.0
2006-10-03 12:10:00,40.01,40.05,39.96,39.97,303100.0,23.3621,23.3854,23.3329,23.3387,303100.0
2006-10-03 12:20:00,39.97,39.98,39.96,39.97,283000.0,23.3387,23.3446,23.3329,23.3387,283000.0
2006-10-03 12:30:00,39.97,39.97,39.94,39.95,149300.0,23.3387,23.3387,23.3212,23.327,149300.0
2006-10-03 12:40:00,39.95,39.96,39.94,39.94,73400.0,23.327,23.3329,23.3212,23.3212,73400.0
2006-10-03 12:50:00,39.93,39.98,39.93,39.97,134400.0,23.3154,23.3446,23.3154,23.3387,134400.0
2006-10-03 13:00:00,39.97,39.99,39.94,39.95,99100.0,23.3387,23.3504,23.3212,23.327,99100.0
2006-10-03 13:10:00,39.95,39.95,39.88,39.91,186100.0,23.327,23.327,23.2862,23.3037,186100.0
2006-10-03 13:20:00,39.91,39.91,39.86,39.87,162800.0,23.3037,23.3037,23.2745,23.2803,162800.0
2006-10-03 13:30:00,39.86,39.86,39.79,39.8,173600.0,23.2745,23.2745,23.2336,23.2395,173600.0
2006-10-03 13:40:00,39.8,39.8,39.75,39.77,224500.0,23.2395,23.2395,23.2103,23.2219,224500.0
2006-10-03 13:50:00,39.77,39.79,39.75,39.75,404600.0,23.2219,23.2336,23.2103,23.2103,404600.0
2006-10-03 14:00:00,39.76,39.77,39.75,39.77,201200.0,23.2161,23.2219,23.2103,23.2219,201200.0
2006-10-03 14:10:00,39.77,39.79,39.76,39.78,117600.0,23.2219,23.2336,23.2161,23.2278,117600.0
2006-10-03 14:20:00,39.77,39.79,39.72,39.72,108400.0,23.2219,23.2336,23.1927,23.1927,108400.0
2006-10-03 14:30:00,39.72,39.72,39.64,39.66,364000.0,23.1927,23.1927,23.146,23.1577,364000.0
2006-10-03 14:40:00,39.66,39.67,39.63,39.65,256400.0,23.1577,23.1635,23.1402,23.1519,256400.0
2006-10-03 14:50:00,39.66,39.66,39.62,39.64,243700.0,23.1577,23.1577,23.1344,23.146,243700.0
2006-10-03 15:00:00,39.64,39.75,39.64,39.68,249000.0,23.146,23.2103,23.146,23.1694,249000.0
2006-10-03 15:10:00,39.67,39.71,39.65,39.66,107400.0,23.1635,23.1869,23.1519,23.1577,107400.0
2006-10-03 15:20:00,39.67,39.69,39.65,39.66,156700.0,23.1635,23.1752,23.1519,23.1577,156700.0
2006-10-03 15:30:00,39.65,39.68,39.65,39.67,160200.0,23.1519,23.1694,23.1519,23.1635,160200.0
2006-10-03 15:40:00,39.68,39.7,39.65,39.67,949000.0,23.1694,23.1811,23.1519,23.1635,949000.0
2006-10-03 15:50:00,39.67,39.73,39.66,39.7,445900.0,23.1635,23.1986,23.1577,23.1811,445900.0
2006-10-04 09:30:00,39.83,39.9,39.7,39.75,353700.0,23.257,23.2978,23.1811,23.2103,353700.0
2006-10-04 09:40:00,39.76,39.83,39.7,39.78,228000.0,23.2161,23.257,23.1811,23.2278,228000.0
2006-10-04 09:50:00,39.78,39.88,39.77,39.83,848600.0,23.2278,23.2862,23.2219,23.257,848600.0
2006-10-04 10:00:00,39.83,39.83,39.76,39.81,204100.0,23.257,23.257,23.2161,23.2453,204100.0
2006-10-04 10:10:00,39.81,39.86,39.81,39.84,322700.0,23.2453,23.2745,23.2453,23.2628,322700.0
2006-10-04 10:20:00,39.84,39.87,39.81,39.86,2016400.0,23.2628,23.2803,23.2453,23.2745,2016400.0
2006-10-04 10:30:00,39.85,39.9,39.84,39.89,255300.0,23.2687,23.2978,23.2628,23.292,255300.0
2006-10-04 10:40:00,39.9,39.9,39.85,39.9,265000.0,23.2978,23.2978,23.2687,23.2978,265000.0
2006-10-04 10:50:00,39.9,39.94,39.89,39.94,227000.0,23.2978,23.3212,23.292,23.3212,227000.0
2006-10-04 11:00:00,39.95,39.96,39.93,39.94,212300.0,23.327,23.3329,23.3154,23.3212,212300.0
2006-10-04 11:10:00,39.94,39.98,39.94,39.98,101600.0,23.3212,23.3446,23.3212,23.3446,101600.0
2006-10-04 11:20:00,39.98,40.0,39.96,39.97,249100.0,23.3446,23.3562,23.3329,23.3387,249100.0
2006-10-04 11:30:00,39.97,39.97,39.95,39.96,373200.0,23.3387,23.3387,23.327,23.3329,373200.0
2006-10-04 11:40:00,39.96,39.97,39.94,39.95,212000.0,23.3329,23.3387,23.3212,23.327,212000.0
2006-10-04 11:50:00,39.95,39.97,39.94,39.96,439500.0,23.327,23.3387,23.3212,23.3329,439500.0
2006-10-04 12:00:00,39.96,39.96,39.94,39.94,1154500.0,23.3329,23.3329,23.3212,23.3212,1154500.0
2006-10-04 12:10:00,39.94,39.95,39.94,39.95,388400.0,23.3212,23.327,23.3212,23.327,388400.0
2006-10-04 12:20:00,39.95,39.95,39.94,39.94,1690600.0,23.327,23.327,23.3212,23.3212,1690600.0
2006-10-04 12:30:00,39.95,39.95,39.93,39.94,435700.0,23.327,23.327,23.3154,23.3212,435700.0
2006-10-04 12:40:00,39.94,39.98,39.94,39.95,1109800.0,23.3212,23.3446,23.3212,23.327,1109800.0
2006-10-04 12:50:00,39.95,39.95,39.94,39.95,578500.0,23.327,23.327,23.3212,23.327,578500.0
2006-10-04 13:00:00,39.95,39.95,39.94,39.95,1071700.0,23.327,23.327,23.3212,23.327,1071700.0
2006-10-04 13:10:00,39.95,39.97,39.94,39.96,775300.0,23.327,23.3387,23.3212,23.3329,775300.0
2006-10-04 13:20:00,39.97,40.0,39.96,39.99,632800.0,23.3387,23.3562,23.3329,23.3504,632800.0
2006-10-04 13:30:00,39.99,40.0,39.98,39.99,904000.0,23.3504,23.3562,23.3446,23.3504,904000.0
2006-10-04 13:40:00,39.98,40.01,39.94,39.95,1428100.0,23.3446,23.3621,23.3212,23.327,1428100.0
2006-10-04 13:50:00,39.95,39.98,39.94,39.96,414600.0,23.327,23.3446,23.3212,23.3329,414600.0
2006-10-04 14:00:00,39.96,39.97,39.94,39.95,5523800.0,23.3329,23.3387,23.3212,23.327,5523800.0
2006-10-04 14:10:00,39.95,39.95,39.89,39.91,916000.0,23.327,23.327,23.292,23.3037,916000.0
2006-10-04 14:20:00,39.91,39.93,39.9,39.91,378000.0,23.3037,23.3154,23.2978,23.3037,378000.0
2006-10-04 14:30:00,39.91,39.93,39.91,39.91,3498500.0,23.3037,23.3154,23.3037,23.3037,3498500.0
2006-10-04 14:40:00,39.92,39.92,39.88,39.9,1154800.0,23.3095,23.3095,23.2862,23.2978,1154800.0
2006-10-04 14:50:00,39.9,39.98,39.9,39.95,1428300.0,23.2978,23.3446,23.2978,23.327,1428300.0
2006-10-04 15:00:00,39.96,39.96,39.91,39.91,4807500.0,23.3329,23.3329,23.3037,23.3037,4807500.0
2006-10-04 15:10:00,39.92,39.99,39.91,39.95,3083900.0,23.3095,23.3504,23.3037,23.327,3083900.0
2006-10-04 15:20:00,39.96,40.0,39.95,39.97,1099700.0,23.3329,23.3562,23.327,23.3387,1099700.0
2006-10-04 15:30:00,39.98,40.01,39.97,40.0,2336800.0,23.3446,23.3621,23.3387,23.3562,2336800.0
2006-10-04 15:40:00,40.0,40.01,39.99,40.01,1780600.0,23.3562,23.3621,23.3504,23.3621,1780600.0
2006-10-04 15:50:00,40.01,40.09,39.99,40.0,1669900.0,23.3621,23.4088,23.3504,23.3562,1669900.0
2006-10-05 09:30:00,39.96,40.05,39.9,40.03,691100.0,23.3329,23.3854,23.2978,23.3738,691100.0
2006-10-05 09:40:00,40.03,40.03,39.97,39.98,936400.0,23.3738,23.3738,23.3387,23.3446,936400.0
2006-10-05 09:50:00,39.98,39.98,39.89,39.91,628400.0,23.3446,23.3446,23.292,23.3037,628400.0
2006-10-05 10:00:00,39.91,39.92,39.77,39.78,979100.0,23.3037,23.3095,23.2219,23.2278,979100.0
2006-10-05 10:10:00,39.78,39.82,39.71,39.77,1325200.0,23.2278,23.2511,23.1869,23.2219,1325200.0
2006-10-05 10:20:00,39.78,39.86,39.76,39.82,1040100.0,23.2278,23.2745,23.2161,23.2511,1040100.0
2006-10-05 10:30:00,39.82,39.9,39.82,39.89,1065600.0,23.2511,23.2978,23.2511,23.292,1065600.0
2006-10-05 10:40:00,39.9,39.95,39.87,39.95,889400.0,23.2978,23.327,23.2803,23.327,889400.0
2006-10-05 10:50:00,39.95,40.02,39.94,40.01,1967700.0,23.327,23.3679,23.3212,23.3621,1967700.0
2006-10-05 11:00:00,40.0,40.05,40.0,40.0,2862500.0,23.3562,23.3854,23.3562,23.3562,2862500.0
2006-10-05 11:10:00,40.0,40.0,39.95,39.96,508700.0,23.3562,23.3562,23.327,23.3329,508700.0
2006-10-05 11:20:00,39.95,39.96,39.9,39.92,303300.0,23.327,23.3329,23.2978,23.3095,303300.0
2006-10-05 11:30:00,39.92,39.98,39.91,39.97,372900.0,23.3095,23.3446,23.3037,23.3387,372900.0
2006-10-05 11:40:00,39.98,39.99,39.97,39.97,350800.0,23.3446,23.3504,23.3387,23.3387,350800.0
2006-10-05 11:50:00,39.98,39.98,39.93,39.94,331300.0,23.3446,23.3446,23.3154,23.3212,331300.0
2006-10-05 12:00:00,39.94,39.97,39.93,39.97,1442300.0,23.3212,23.3387,23.3154,23.3387,1442300.0
2006-10-05 12:10:00,39.97,39.97,39.95,39.96,1419300.0,23.3387,23.3387,23.327,23.3329,1419300.0
2006-10-05 12:20:00,39.96,39.96,39.95,39.96,553100.0,23.3329,23.3329,23.327,23.3329,553100.0
2006-10-05 12:30:00,39.96,39.96,39.93,39.93,280500.0,23.3329,23.3329,23.3154,23.3154,280500.0
2006-10-05 12:40:00,39.93,39.94,39.93,39.94,270900.0,23.3154,23.3212,23.3154,23.3212,270900.0
2006-10-05 12:50:00,39.94,39.94,39.93,39.94,305600.0,23.3212,23.3212,23.3154,23.3212,305600.0
2006-10-05 13:00:00,39.94,40.0,39.93,40.0,1920800.0,23.3212,23.3562,23.3154,23.3562,1920800.0
2006-10-05 13:10:00,40.0,40.0,39.99,40.0,1044800.0,23.3562,23.3562,23.3504,23.3562,1044800.0
2006-10-05 13:20:00,40.01,40.02,39.99,40.01,1830100.0,23.3621,23.3679,23.3504,23.3621,1830100.0
2006-10-05 13:30:00,40.0,40.01,39.99,40.0,2383200.0,23.3562,23.3621,23.3504,23.3562,2383200.0
2006-10-05 13:40:00,40.0,40.0,39.99,39.99,1290600.0,23.3562,23.3562,23.3504,23.3504,1290600.0
2006-10-05 13:50:00,39.99,40.0,39.97,39.97,796900.0,23.3504,23.3562,23.3387,23.3387,796900.0
2006-10-05 14:00:00,39.97,39.98,39.94,39.94,2349200.0,23.3387,23.3446,23.3212,23.3212,2349200.0
2006-10-05 14:10:00,39.95,39.95,39.94,39.95,1647900.0,23.327,23.327,23.3212,23.327,1647900.0
2006-10-05 14:20:00,39.95,39.95,39.93,39.93,1035400.0,23.327,23.327,23.3154,23.3154,1035400.0
2006-10-05 14:30:00,39.93,39.95,39.91,39.93,1570700.0,23.3154,23.327,23.3037,23.3154,1570700.0
2006-10-05 14:40:00,39.92,39.93,39.9,39.9,1530500.0,23.3095,23.3154,23.2978,23.2978,1530500.0
2006-10-05 14:50:00,39.91,39.91,39.9,39.91,1634000.0,23.3037,23.3037,23.2978,23.3037,1634000.0
2006-10-05 15:00:00,39.9,39.91,39.9,39.9,955000.0,23.2978,23.3037,23.2978,23.2978,955000.0
2006-10-05 15:10:00,39.9,39.93,39.9,39.91,16334400.0,23.2978,23.3154,23.2978,23.3037,16334400.0
2006-10-05 15:20:00,39.91,39.93,39.89,39.9,2744200.0,23.3037,23.3154,23.292,23.2978,2744200.0
2006-10-05 15:30:00,39.9,39.9,39.89,39.89,2963300.0,23.2978,23.2978,23.292,23.292,2963300.0
2006-10-05 15:40:00,39.89,39.9,39.67,39.76,7959600.0,23.292,23.2978,23.1635,23.2161,7959600.0
2006-10-05 15:50:00,39.75,39.89,39.75,39.79,3061100.0,23.2103,23.292,23.2103,23.2336,3061100.0
2006-10-06 09:30:00,39.96,39.98,39.83,39.84,1290300.0,23.3329,23.3446,23.257,23.2628,1290300.0
2006-10-06 09:40:00,39.84,39.84,39.74,39.75,1803100.0,23.2628,23.2628,23.2044,23.2103,1803100.0
2006-10-06 09:50:00,39.75,39.77,39.74,39.76,790800.0,23.2103,23.2219,23.2044,23.2161,790800.0
2006-10-06 10:00:00,39.77,39.77,39.54,39.54,2523200.0,23.2219,23.2219,23.0876,23.0876,2523200.0
2006-10-06 10:10:00,39.55,39.6,39.49,39.56,915200.0,23.0935,23.1227,23.0584,23.0993,915200.0
2006-10-06 10:20:00,39.55,39.56,39.48,39.48,481800.0,23.0935,23.0993,23.0526,23.0526,481800.0
2006-10-06 10:30:00,39.48,39.58,39.48,39.53,485300.0,23.0526,23.111,23.0526,23.0818,485300.0
2006-10-06 10:40:00,39.52,39.8,39.52,39.78,373600.0,23.076,23.2395,23.076,23.2278,373600.0
2006-10-06 10:50:00,39.78,39.97,39.77,39.96,409100.0,23.2278,23.3387,23.2219,23.3329,409100.0
2006-10-06 11:00:00,39.96,40.28,39.95,40.22,1148900.0,23.3329,23.5197,23.327,23.4847,1148900.0
2006-10-06 11:10:00,40.22,40.22,40.03,40.07,725000.0,23.4847,23.4847,23.3738,23.3971,725000.0
2006-10-06 11:20:00,40.07,40.1,40.03,40.06,431400.0,23.3971,23.4146,23.3738,23.3913,431400.0
2006-10-06 11:30:00,40.05,40.08,39.98,39.99,494900.0,23.3854,23.4029,23.3446,23.3504,494900.0
2006-10-06 11:40:00,39.99,40.03,39.97,39.99,170500.0,23.3504,23.3738,23.3387,23.3504,170500.0
2006-10-06 11:50:00,39.99,40.0,39.99,40.0,114500.0,23.3504,23.3562,23.3504,23.3562,114500.0
2006-10-06 12:00:00,39.99,40.0,39.96,39.97,828700.0,23.3504,23.3562,23.3329,23.3387,828700.0
2006-10-06 12:10:00,39.97,39.99,39.95,39.97,125300.0,23.3387,23.3504,23.327,23.3387,125300.0
2006-10-06 12:20:00,39.97,39.99,39.92,39.98,147300.0,23.3387,23.3504,23.3095,23.3446,147300.0
2006-10-06 12:30:00,39.98,39.99,39.94,39.95,198300.0,23.3446,23.3504,23.3212,23.327,198300.0
2006-10-06 12:40:00,39.95,39.97,39.93,39.95,191400.0,23.327,23.3387,23.3154,23.327,191400.0
2006-10-06 12:50:00,39.95,39.99,39.95,39.99,215700.0,23.327,23.3504,23.327,23.3504,215700.0
2006-10-06 13:00:00,39.99,40.02,39.98,39.99,378100.0,23.3504,23.3679,23.3446,23.3504,378100.0
2006-10-06 13:10:00,40.0,40.0,39.97,39.99,321400.0,23.3562,23.3562,23.3387,23.3504,321400.0
2006-10-06 13:20:00,39.99,40.0,39.98,39.98,65700.0,23.3504,23.3562,23.3446,23.3446,65700.0
2006-10-06 13:30:00,39.98,40.0,39.98,39.99,196200.0,23.3446,23.3562,23.3446,23.3504,196200.0
2006-10-06 13:40:00,39.99,40.0,39.98,40.0,329300.0,23.3504,23.3562,23.3446,23.3562,329300.0
2006-10-06 13:50:00,40.0,40.0,39.94,39.97,197600.0,23.3562,23.3562,23.3212,23.3387,197600.0
2006-10-06 14:00:00,39.97,39.99,39.96,39.99,141400.0,23.3387,23.3504,23.3329,23.3504,141400.0
2006-10-06 14:10:00,39.99,40.01,39.96,39.96,216500.0,23.3504,23.3621,23.3329,23.3329,216500.0
2006-10-06 14:20:00,39.96,40.0,39.96,39.99,174500.0,23.3329,23.3562,23.3329,23.3504,174500.0
2006-10-06 14:30:00,40.0,40.0,39.98,39.98,233900.0,23.3562,23.3562,23.3446,23.3446,233900.0
2006-10-06 14:40:00,39.99,39.99,39.96,39.96,261000.0,23.3504,23.3504,23.3329,23.3329,261000.0
2006-10-06 14:50:00,39.97,40.0,39.96,39.98,204400.0,23.3387,23.3562,23.3329,23.3446,204400.0
2006-10-06 15:00:00,39.99,40.0,39.97,39.99,242700.0,23.3504,23.3562,23.3387,23.3504,242700.0
2006-10-06 15:10:00,40.0,40.04,39.98,40.0,587700.0,23.3562,23.3796,23.3446,23.3562,587700.0
2006-10-06 15:20:00,40.01,40.06,40.0,40.02,383200.0,23.3621,23.3913,23.3562,23.3679,383200.0
2006-10-06 15:30:00,40.02,40.03,39.99,40.02,1054600.0,23.3679,23.3738,23.3504,23.3679,1054600.0
2006-10-06 15:40:00,40.02,40.19,40.0,40.19,706800.0,23.3679,23.4672,23.3562,23.4672,706800.0
2006-10-06 15:50:00,40.19,40.19,40.1,40.15,714500.0,23.4672,23.4672,23.4146,23.4438,714500.0
2006-10-09 09:30:00,40.15,40.15,40.0,40.05,437800.0,23.4438,23.4438,23.3562,23.3854,437800.0
2006-10-09 09:40:00,40.04,40.37,40.04,40.26,414900.0,23.3796,23.5723,23.3796,23.5081,414900.0
2006-10-09 09:50:00,40.26,40.31,40.17,40.24,209200.0,23.5081,23.5372,23.4555,23.4964,209200.0
2006-10-09 10:00:00,40.25,40.25,40.13,40.2,381700.0,23.5022,23.5022,23.4321,23.473,381700.0
2006-10-09 10:10:00,40.19,40.2,40.11,40.14,183100.0,23.4672,23.473,23.4205,23.438,183100.0
2006-10-09 10:20:00,40.14,40.18,40.09,40.18,186200.0,23.438,23.4613,23.4088,23.4613,186200.0
2006-10-09 10:30:00,40.17,40.17,40.1,40.14,180600.0,23.4555,23.4555,23.4146,23.438,180600.0
2006-10-09 10:40:00,40.14,40.19,40.09,40.19,128200.0,23.438,23.4672,23.4088,23.4672,128200.0
2006-10-09 10:50:00,40.2,40.24,40.15,40.2,189200.0,23.473,23.4964,23.4438,23.473,189200.0
2006-10-09 11:00:00,40.2,40.22,40.15,40.16,152300.0,23.473,23.4847,23.4438,23.4497,152300.0
2006-10-09 11:10:00,40.16,40.17,40.14,40.15,111200.0,23.4497,23.4555,23.438,23.4438,111200.0
2006-10-09 11:20:00,40.15,40.24,40.15,40.24,176400.0,23.4438,23.4964,23.4438,23.4964,176400.0
2006-10-09 11:30:00,40.23,40.24,40.18,40.18,198900.0,23.4905,23.4964,23.4613,23.4613,198900.0
2006-10-09 11:40:00,40.19,40.23,40.16,40.22,3852900.0,23.4672,23.4905,23.4497,23.4847,3852900.0
2006-10-09 11:50:00,40.21,40.22,40.12,40.18,278800.0,23.4789,23.4847,23.4263,23.4613,278800.0
2006-10-09 12:00:00,40.18,40.21,40.17,40.21,2414100.0,23.4613,23.4789,23.4555,23.4789,2414100.0
2006-10-09 12:10:00,40.2,40.3,40.2,40.24,627700.0,23.473,23.5314,23.473,23.4964,627700.0
2006-10-09 12:20:00,40.25,40.3,40.24,40.24,106300.0,23.5022,23.5314,23.4964,23.4964,106300.0
2006-10-09 12:30:00,40.25,40.43,40.24,40.42,765000.0,23.5022,23.6073,23.4964,23.6015,765000.0
2006-10-09 12:40:00,40.42,40.46,40.39,40.39,243400.0,23.6015,23.6248,23.584,23.584,243400.0
2006-10-09 12:50:00,40.4,40.48,40.39,40.46,274000.0,23.5898,23.6365,23.584,23.6248,274000.0
2006-10-09 13:00:00,40.45,40.46,40.4,40.4,39500.0,23.619,23.6248,23.5898,23.5898,39500.0
2006-10-09 13:10:00,40.41,40.46,40.4,40.45,323200.0,23.5956,23.6248,23.5898,23.619,323200.0
2006-10-09 13:20:00,40.45,40.49,40.45,40.49,328200.0,23.619,23.6423,23.619,23.6423,328200.0
2006-10-09 13:30:00,40.49,40.49,40.43,40.44,57200.0,23.6423,23.6423,23.6073,23.6132,57200.0
2006-10-09 13:40:00,40.44,40.44,40.41,40.42,29000.0,23.6132,23.6132,23.5956,23.6015,29000.0
2006-10-09 13:50:00,40.42,40.44,40.35,40.38,135500.0,23.6015,23.6132,23.5606,23.5781,135500.0
2006-10-09 14:00:00,40.37,40.4,40.34,40.35,98700.0,23.5723,23.5898,23.5548,23.5606,98700.0
2006-10-09 14:10:00,40.35,40.38,40.35,40.36,62000.0,23.5606,23.5781,23.5606,23.5664,62000.0
2006-10-09 14:20:00,40.37,40.47,40.36,40.47,158500.0,23.5723,23.6307,23.5664,23.6307,158500.0
2006-10-09 14:30:00,40.46,40.46,40.44,40.45,78500.0,23.6248,23.6248,23.6132,23.619,78500.0
2006-10-09 14:40:00,40.44,40.6,40.44,40.6,247700.0,23.6132,23.7066,23.6132,23.7066,247700.0
2006-10-09 14:50:00,40.59,40.7,40.58,40.68,180900.0,23.7007,23.765,23.6949,23.7533,180900.0
2006-10-09 15:00:00,40.68,40.7,40.52,40.53,147200.0,23.7533,23.765,23.6599,23.6657,147200.0
2006-10-09 15:10:00,40.54,40.64,40.51,40.62,214100.0,23.6715,23.7299,23.654,23.7183,214100.0
2006-10-09 15:20:00,40.61,40.64,40.47,40.5,202700.0,23.7124,23.7299,23.6307,23.6482,202700.0
2006-10-09 15:30:00,40.5,40.58,40.49,40.54,298800.0,23.6482,23.6949,23.6423,23.6715,298800.0
2006-10-09 15:40:00,40.54,40.59,40.49,40.54,270400.0,23.6715,23.7007,23.6423,23.6715,270400.0
2006-10-09 15:50:00,40.54,40.58,40.49,40.57,285300.0,23.6715,23.6949,23.6423,23.6891,285300.0
2006-10-10 09:30:00,40.5,40.56,40.45,40.53,495000.0,23.6482,23.6832,23.619,23.6657,495000.0
2006-10-10 09:40:00,40.53,40.69,40.51,40.61,336300.0,23.6657,23.7591,23.654,23.7124,336300.0
2006-10-10 09:50:00,40.61,40.77,40.56,40.71,455900.0,23.7124,23.8058,23.6832,23.7708,455900.0
2006-10-10 10:00:00,40.71,40.79,40.71,40.78,370000.0,23.7708,23.8175,23.7708,23.8117,370000.0
2006-10-10 10:10:00,40.78,40.79,40.51,40.65,330300.0,23.8117,23.8175,23.654,23.7358,330300.0
2006-10-10 10:20:00,40.66,40.66,40.54,40.59,225200.0,23.7416,23.7416,23.6715,23.7007,225200.0
2006-10-10 10:30:00,40.6,40.69,40.59,40.6,221500.0,23.7066,23.7591,23.7007,23.7066,221500.0
2006-10-10 10:40:00,40.6,40.66,40.57,40.64,323200.0,23.7066,23.7416,23.6891,23.7299,323200.0
2006-10-10 10:50:00,40.64,40.67,40.56,40.57,335900.0,23.7299,23.7475,23.6832,23.6891,335900.0
2006-10-10 11:00:00,40.58,40.7,40.57,40.69,344900.0,23.6949,23.765,23.6891,23.7591,344900.0
2006-10-10 11:10:00,40.69,40.79,40.68,40.78,225000.0,23.7591,23.8175,23.7533,23.8117,225000.0
2006-10-10 11:20:00,40.77,40.84,40.61,40.66,285000.0,23.8058,23.8467,23.7124,23.7416,285000.0
2006-10-10 11:30:00,40.66,40.72,40.65,40.66,126100.0,23.7416,23.7766,23.7358,23.7416,126100.0
2006-10-10 11:40:00,40.66,40.69,40.61,40.65,132100.0,23.7416,23.7591,23.7124,23.7358,132100.0
2006-10-10 11:50:00,40.64,40.69,40.63,40.65,144600.0,23.7299,23.7591,23.7241,23.7358,144600.0
2006-10-10 12:00:00,40.66,40.67,40.64,40.65,101000.0,23.7416,23.7475,23.7299,23.7358,101000.0
2006-10-10 12:10:00,40.65,40.66,40.64,40.65,44300.0,23.7358,23.7416,23.7299,23.7358,44300.0
2006-10-10 12:20:00,40.66,40.66,40.61,40.63,67600.0,23.7416,23.7416,23.7124,23.7241,67600.0
2006-10-10 12:30:00,40.62,40.63,40.6,40.61,109500.0,23.7183,23.7241,23.7066,23.7124,109500.0
2006-10-10 12:40:00,40.6,40.67,40.6,40.62,110700.0,23.7066,23.7475,23.7066,23.7183,110700.0
2006-10-10 12:50:00,40.61,40.81,40.6,40.8,129600.0,23.7124,23.8292,23.7066,23.8234,129600.0
2006-10-10 13:00:00,40.8,40.82,40.64,40.68,137200.0,23.8234,23.835,23.7299,23.7533,137200.0
2006-10-10 13:10:00,40.67,40.68,40.65,40.65,101300.0,23.7475,23.7533,23.7358,23.7358,101300.0
2006-10-10 13:20:00,40.66,40.72,40.64,40.66,145300.0,23.7416,23.7766,23.7299,23.7416,145300.0
2006-10-10 13:30:00,40.66,40.67,40.62,40.65,217700.0,23.7416,23.7475,23.7183,23.7358,217700.0
2006-10-10 13:40:00,40.65,40.69,40.64,40.68,142800.0,23.7358,23.7591,23.7299,23.7533,142800.0
2006-10-10 13:50:00,40.68,40.71,40.67,40.69,111000.0,23.7533,23.7708,23.7475,23.7591,111000.0
2006-10-10 14:00:00,40.69,40.72,40.69,40.71,127400.0,23.7591,23.7766,23.7591,23.7708,127400.0
2006-10-10 14:10:00,40.71,40.75,40.67,40.72,154100.0,23.7708,23.7942,23.7475,23.7766,154100.0
2006-10-10 14:20:00,40.71,40.73,40.7,40.7,70400.0,23.7708,23.7825,23.765,23.765,70400.0
2006-10-10 14:30:00,40.7,40.75,40.7,40.72,83800.0,23.765,23.7942,23.765,23.7766,83800.0
2006-10-10 14:40:00,40.73,40.79,40.72,40.76,103300.0,23.7825,23.8175,23.7766,23.8,103300.0
2006-10-10 14:50:00,40.76,40.81,40.75,40.81,122800.0,23.8,23.8292,23.7942,23.8292,122800.0
2006-10-10 15:00:00,40.8,40.83,40.78,40.8,120800.0,23.8234,23.8409,23.8117,23.8234,120800.0
2006-10-10 15:10:00,40.81,40.81,40.75,40.77,153900.0,23.8292,23.8292,23.7942,23.8058,153900.0
2006-10-10 15:20:00,40.77,40.8,40.75,40.75,166000.0,23.8058,23.8234,23.7942,23.7942,166000.0
2006-10-10 15:30:00,40.75,40.81,40.75,40.78,177200.0,23.7942,23.8292,23.7942,23.8117,177200.0
2006-10-10 15:40:00,40.79,40.88,40.78,40.87,236700.0,23.8175,23.8701,23.8117,23.8642,236700.0
2006-10-10 15:50:00,40.87,40.88,40.83,40.83,303600.0,23.8642,23.8701,23.8409,23.8409,303600.0
2006-10-11 09:30:00,40.61,40.77,40.6,40.61,309400.0,23.7124,23.8058,23.7066,23.7124,309400.0
2006-10-11 09:40:00,40.61,40.69,40.6,40.62,330500.0,23.7124,23.7591,23.7066,23.7183,330500.0
2006-10-11 09:50:00,40.64,40.73,40.62,40.66,281600.0,23.7299,23.7825,23.7183,23.7416,281600.0
2006-10-11 10:00:00,40.66,40.74,40.63,40.74,333300.0,23.7416,23.7883,23.7241,23.7883,333300.0
2006-10-11 10:10:00,40.75,40.88,40.75,40.85,396000.0,23.7942,23.8701,23.7942,23.8526,396000.0
2006-10-11 10:20:00,40.86,40.86,40.78,40.81,435000.0,23.8584,23.8584,23.8117,23.8292,435000.0
2006-10-11 10:30:00,40.81,40.87,40.79,40.83,270600.0,23.8292,23.8642,23.8175,23.8409,270600.0
2006-10-11 10:40:00,40.83,40.86,40.8,40.83,239500.0,23.8409,23.8584,23.8234,23.8409,239500.0
2006-10-11 10:50:00,40.84,40.86,40.81,40.84,167200.0,23.8467,23.8584,23.8292,23.8467,167200.0
2006-10-11 11:00:00,40.83,40.86,40.82,40.84,188600.0,23.8409,23.8584,23.835,23.8467,188600.0
2006-10-11 11:10:00,40.83,40.86,40.82,40.85,174600.0,23.8409,23.8584,23.835,23.8526,174600.0
2006-10-11 11:20:00,40.85,40.89,40.84,40.85,188800.0,23.8526,23.8759,23.8467,23.8526,188800.0
2006-10-11 11:30:00,40.84,40.87,40.8,40.85,162900.0,23.8467,23.8642,23.8234,23.8526,162900.0
2006-10-11 11:40:00,40.85,40.85,40.79,40.79,115100.0,23.8526,23.8526,23.8175,23.8175,115100.0
2006-10-11 11:50:00,40.8,40.8,40.75,40.76,106900.0,23.8234,23.8234,23.7942,23.8,106900.0
2006-10-11 12:00:00,40.75,40.83,40.75,40.8,139500.0,23.7942,23.8409,23.7942,23.8234,139500.0
2006-10-11 12:10:00,40.8,40.87,40.77,40.8,167400.0,23.8234,23.8642,23.8058,23.8234,167400.0
2006-10-11 12:20:00,40.8,40.86,40.79,40.86,154100.0,23.8234,23.8584,23.8175,23.8584,154100.0
2006-10-11 12:30:00,40.87,40.91,40.86,40.88,257500.0,23.8642,23.8876,23.8584,23.8701,257500.0
2006-10-11 12:40:00,40.88,40.96,40.88,40.95,176100.0,23.8701,23.9168,23.8701,23.9109,176100.0
2006-10-11 12:50:00,40.96,41.09,40.94,40.98,393500.0,23.9168,23.9927,23.9051,23.9285,393500.0
2006-10-11 13:00:00,40.98,41.03,40.95,41.01,176500.0,23.9285,23.9577,23.9109,23.946,176500.0
2006-10-11 13:10:00,41.0,41.06,40.99,41.03,121500.0,23.9401,23.9752,23.9343,23.9577,121500.0
2006-10-11 13:20:00,41.03,41.08,41.03,41.06,138600.0,23.9577,23.9869,23.9577,23.9752,138600.0
2006-10-11 13:30:00,41.05,41.05,40.98,40.98,199200.0,23.9693,23.9693,23.9285,23.9285,199200.0
2006-10-11 13:40:00,40.98,40.99,40.94,40.95,98300.0,23.9285,23.9343,23.9051,23.9109,98300.0
2006-10-11 13:50:00,40.95,41.03,40.93,40.95,272600.0,23.9109,23.9577,23.8993,23.9109,272600.0
2006-10-11 14:00:00,40.96,41.0,40.86,40.96,302300.0,23.9168,23.9401,23.8584,23.9168,302300.0
2006-10-11 14:10:00,40.96,40.99,40.94,40.98,172700.0,23.9168,23.9343,23.9051,23.9285,172700.0
2006-10-11 14:20:00,40.98,41.02,40.93,40.97,140800.0,23.9285,23.9518,23.8993,23.9226,140800.0
2006-10-11 14:30:00,40.96,41.02,40.96,40.97,303000.0,23.9168,23.9518,23.9168,23.9226,303000.0
2006-10-11 14:40:00,40.97,40.98,40.88,40.91,205000.0,23.9226,23.9285,23.8701,23.8876,205000.0
2006-10-11 14:50:00,40.92,40.92,40.85,40.85,357200.0,23.8934,23.8934,23.8526,23.8526,357200.0
2006-10-11 15:00:00,40.85,40.89,40.85,40.86,137500.0,23.8526,23.8759,23.8526,23.8584,137500.0
2006-10-11 15:10:00,40.85,40.99,40.85,40.95,229800.0,23.8526,23.9343,23.8526,23.9109,229800.0
2006-10-11 15:20:00,40.95,41.0,40.93,40.95,128100.0,23.9109,23.9401,23.8993,23.9109,128100.0
2006-10-11 15:30:00,40.96,41.0,40.95,40.99,141600.0,23.9168,23.9401,23.9109,23.9343,141600.0
2006-10-11 15:40:00,40.99,41.16,40.95,41.15,1302500.0,23.9343,24.0336,23.9109,24.0277,1302500.0
2006-10-11 15:50:00,41.15,41.28,41.09,41.23,926200.0,24.0277,24.1036,23.9927,24.0744,926200.0
2006-10-12 09:30:00,41.9,42.09,41.8,41.94,2001200.0,24.4657,24.5766,24.4073,24.489,2001200.0
2006-10-12 09:40:00,41.94,42.07,41.89,41.92,974400.0,24.489,24.5649,24.4598,24.4773,974400.0
2006-10-12 09:50:00,41.92,42.44,41.92,42.42,1156700.0,24.4773,24.781,24.4773,24.7693,1156700.0
2006-10-12 10:00:00,42.42,42.42,42.15,42.15,809500.0,24.7693,24.7693,24.6116,24.6116,809500.0
2006-10-12 10:10:00,42.17,42.22,41.98,42.08,795100.0,24.6233,24.6525,24.5124,24.5708,795100.0
2006-10-12 10:20:00,42.09,42.1,41.95,41.98,474400.0,24.5766,24.5824,24.4949,24.5124,474400.0
2006-10-12 10:30:00,41.98,42.02,41.81,42.01,543300.0,24.5124,24.5357,24.4131,24.5299,543300.0
2006-10-12 10:40:00,42.01,42.04,41.97,42.02,502900.0,24.5299,24.5474,24.5065,24.5357,502900.0
2006-10-12 10:50:00,42.02,42.12,41.95,42.04,667900.0,24.5357,24.5941,24.4949,24.5474,667900.0
2006-10-12 11:00:00,42.04,42.08,41.95,42.0,786500.0,24.5474,24.5708,24.4949,24.524,786500.0
2006-10-12 11:10:00,42.01,42.06,41.97,41.98,333800.0,24.5299,24.5591,24.5065,24.5124,333800.0
2006-10-12 11:20:00,41.97,41.99,41.91,41.99,431100.0,24.5065,24.5182,24.4715,24.5182,431100.0
2006-10-12 11:30:00,41.98,42.0,41.95,41.96,262400.0,24.5124,24.524,24.4949,24.5007,262400.0
2006-10-12 11:40:00,41.96,42.04,41.95,42.01,614800.0,24.5007,24.5474,24.4949,24.5299,614800.0
2006-10-12 11:50:00,42.0,42.01,41.98,41.99,358300.0,24.524,24.5299,24.5124,24.5182,358300.0
2006-10-12 12:00:00,42.0,42.03,42.0,42.03,268800.0,24.524,24.5416,24.524,24.5416,268800.0
2006-10-12 12:10:00,42.03,42.03,41.95,41.96,136500.0,24.5416,24.5416,24.4949,24.5007,136500.0
2006-10-12 12:20:00,41.96,42.0,41.95,42.0,213800.0,24.5007,24.524,24.4949,24.524,213800.0
2006-10-12 12:30:00,41.99,42.0,41.97,41.99,167100.0,24.5182,24.524,24.5065,24.5182,167100.0
2006-10-12 12:40:00,41.99,42.0,41.98,41.99,114200.0,24.5182,24.524,24.5124,24.5182,114200.0
2006-10-12 12:50:00,42.0,42.0,41.98,41.98,136300.0,24.524,24.524,24.5124,24.5124,136300.0
2006-10-12 13:00:00,41.99,41.99,41.96,41.96,141100.0,24.5182,24.5182,24.5007,24.5007,141100.0
2006-10-12 13:10:00,41.97,42.0,41.96,41.98,205200.0,24.5065,24.524,24.5007,24.5124,205200.0
2006-10-12 13:20:00,41.99,41.99,41.97,41.99,122900.0,24.5182,24.5182,24.5065,24.5182,122900.0
2006-10-12 13:30:00,41.98,41.99,41.97,41.97,116500.0,24.5124,24.5182,24.5065,24.5065,116500.0
2006-10-12 13:40:00,41.98,41.99,41.96,41.97,189700.0,24.5124,24.5182,24.5007,24.5065,189700.0
2006-10-12 13:50:00,41.96,41.98,41.91,41.93,270500.0,24.5007,24.5124,24.4715,24.4832,270500.0
2006-10-12 14:00:00,41.93,41.99,41.92,41.97,292000.0,24.4832,24.5182,24.4773,24.5065,292000.0
2006-10-12 14:10:00,41.97,42.03,41.97,41.99,425000.0,24.5065,24.5416,24.5065,24.5182,425000.0
2006-10-12 14:20:00,41.99,42.0,41.98,41.99,112100.0,24.5182,24.524,24.5124,24.5182,112100.0
2006-10-12 14:30:00,41.99,42.01,41.99,42.01,267500.0,24.5182,24.5299,24.5182,24.5299,267500.0
2006-10-12 14:40:00,42.01,42.03,41.99,41.99,220700.0,24.5299,24.5416,24.5182,24.5182,220700.0
2006-10-12 14:50:00,41.99,42.0,41.99,42.0,189100.0,24.5182,24.524,24.5182,24.524,189100.0
2006-10-12 15:00:00,42.0,42.22,41.99,42.22,472200.0,24.524,24.6525,24.5182,24.6525,472200.0
2006-10-12 15:10:00,42.21,42.37,42.16,42.27,529400.0,24.6467,24.7401,24.6175,24.6817,529400.0
2006-10-12 15:20:00,42.28,42.31,42.05,42.07,478500.0,24.6875,24.7051,24.5532,24.5649,478500.0
2006-10-12 15:30:00,42.06,42.34,42.06,42.33,545500.0,24.5591,24.7226,24.5591,24.7167,545500.0
2006-10-12 15:40:00,42.33,42.46,42.32,42.46,755500.0,24.7167,24.7926,24.7109,24.7926,755500.0
2006-10-12 15:50:00,42.46,42.46,42.22,42.22,740900.0,24.7926,24.7926,24.6525,24.6525,740900.0
2006-10-13 09:30:00,41.9,42.0,41.85,41.95,428600.0,24.4657,24.524,24.4365,24.4949,428600.0
2006-10-13 09:40:00,41.93,42.09,41.9,42.0,315100.0,24.4832,24.5766,24.4657,24.524,315100.0
2006-10-13 09:50:00,42.0,42.01,41.94,42.0,203800.0,24.524,24.5299,24.489,24.524,203800.0
2006-10-13 10:00:00,42.0,42.09,41.92,41.96,231900.0,24.524,24.5766,24.4773,24.5007,231900.0
2006-10-13 10:10:00,41.97,42.03,41.93,41.99,252700.0,24.5065,24.5416,24.4832,24.5182,252700.0
2006-10-13 10:20:00,41.99,41.99,41.85,41.87,152900.0,24.5182,24.5182,24.4365,24.4481,152900.0
2006-10-13 10:30:00,41.87,41.95,41.86,41.95,132300.0,24.4481,24.4949,24.4423,24.4949,132300.0
2006-10-13 10:40:00,41.95,41.97,41.9,41.94,176500.0,24.4949,24.5065,24.4657,24.489,176500.0
2006-10-13 10:50:00,41.93,41.99,41.92,41.97,109400.0,24.4832,24.5182,24.4773,24.5065,109400.0
2006-10-13 11:00:00,41.96,41.97,41.93,41.96,105800.0,24.5007,24.5065,24.4832,24.5007,105800.0
2006-10-13 11:10:00,41.97,41.98,41.94,41.96,94300.0,24.5065,24.5124,24.489,24.5007,94300.0
2006-10-13 11:20:00,41.96,42.04,41.94,42.02,193300.0,24.5007,24.5474,24.489,24.5357,193300.0
2006-10-13 11:30:00,42.02,42.03,41.98,41.98,145400.0,24.5357,24.5416,24.5124,24.5124,145400.0
2006-10-13 11:40:00,41.99,42.04,41.98,42.03,153300.0,24.5182,24.5474,24.5124,24.5416,153300.0
2006-10-13 11:50:00,42.04,42.06,41.98,41.98,197100.0,24.5474,24.5591,24.5124,24.5124,197100.0
2006-10-13 12:00:00,41.99,42.0,41.94,41.95,123500.0,24.5182,24.524,24.489,24.4949,123500.0
2006-10-13 12:10:00,41.93,42.07,41.92,42.07,165100.0,24.4832,24.5649,24.4773,24.5649,165100.0
2006-10-13 12:20:00,42.07,42.1,42.04,42.04,110000.0,24.5649,24.5824,24.5474,24.5474,110000.0
2006-10-13 12:30:00,42.04,42.11,42.01,42.11,153500.0,24.5474,24.5883,24.5299,24.5883,153500.0
2006-10-13 12:40:00,42.11,42.19,42.1,42.19,1122800.0,24.5883,24.635,24.5824,24.635,1122800.0
2006-10-13 12:50:00,42.18,42.19,42.11,42.13,116400.0,24.6292,24.635,24.5883,24.6,116400.0
2006-10-13 13:00:00,42.13,42.14,42.03,42.05,169900.0,24.6,24.6058,24.5416,24.5532,169900.0
2006-10-13 13:10:00,42.04,42.1,42.02,42.1,84900.0,24.5474,24.5824,24.5357,24.5824,84900.0
2006-10-13 13:20:00,42.09,42.1,42.03,42.04,69700.0,24.5766,24.5824,24.5416,24.5474,69700.0
2006-10-13 13:30:00,42.04,42.08,42.03,42.08,81700.0,24.5474,24.5708,24.5416,24.5708,81700.0
2006-10-13 13:40:00,42.08,42.08,42.03,42.04,70000.0,24.5708,24.5708,24.5416,24.5474,70000.0
2006-10-13 13:50:00,42.03,42.06,41.99,42.03,145400.0,24.5416,24.5591,24.5182,24.5416,145400.0
2006-10-13 14:00:00,42.03,42.07,42.03,42.07,88100.0,24.5416,24.5649,24.5416,24.5649,88100.0
2006-10-13 14:10:00,42.07,42.09,42.04,42.05,94300.0,24.5649,24.5766,24.5474,24.5532,94300.0
2006-10-13 14:20:00,42.04,42.04,41.99,41.99,166600.0,24.5474,24.5474,24.5182,24.5182,166600.0
2006-10-13 14:30:00,41.99,42.01,41.93,41.94,229300.0,24.5182,24.5299,24.4832,24.489,229300.0
2006-10-13 14:40:00,41.93,41.97,41.91,41.96,125500.0,24.4832,24.5065,24.4715,24.5007,125500.0
2006-10-13 14:50:00,41.96,42.0,41.95,42.0,126400.0,24.5007,24.524,24.4949,24.524,126400.0
2006-10-13 15:00:00,42.0,42.09,41.99,42.07,194000.0,24.524,24.5766,24.5182,24.5649,194000.0
2006-10-13 15:10:00,42.08,42.13,42.07,42.13,190500.0,24.5708,24.6,24.5649,24.6,190500.0
2006-10-13 15:20:00,42.13,42.22,42.12,42.19,264600.0,24.6,24.6525,24.5941,24.635,264600.0
2006-10-13 15:30:00,42.19,42.19,42.13,42.14,178300.0,24.635,24.635,24.6,24.6058,178300.0
2006-10-13 15:40:00,42.14,42.2,42.1,42.2,288000.0,24.6058,24.6408,24.5824,24.6408,288000.0
2006-10-13 15:50:00,42.19,42.19,42.06,42.09,303600.0,24.635,24.635,24.5591,24.5766,303600.0
2006-10-16 09:30:00,41.93,42.0,41.75,41.75,300700.0,24.4832,24.524,24.3781,24.3781,300700.0
2006-10-16 09:40:00,41.76,41.87,41.71,41.87,194400.0,24.3839,24.4481,24.3547,24.4481,194400.0
2006-10-16 09:50:00,41.88,42.1,41.86,41.89,290100.0,24.454,24.5824,24.4423,24.4598,290100.0
2006-10-16 10:00:00,41.89,42.0,41.85,41.95,244200.0,24.4598,24.524,24.4365,24.4949,244200.0
2006-10-16 10:10:00,41.96,41.96,41.9,41.93,88100.0,24.5007,24.5007,24.4657,24.4832,88100.0
2006-10-16 10:20:00,41.93,42.06,41.93,42.05,117600.0,24.4832,24.5591,24.4832,24.5532,117600.0
2006-10-16 10:30:00,42.04,42.05,41.94,41.95,951300.0,24.5474,24.5532,24.489,24.4949,951300.0
2006-10-16 10:40:00,41.96,41.98,41.88,41.89,83600.0,24.5007,24.5124,24.454,24.4598,83600.0
2006-10-16 10:50:00,41.88,41.91,41.88,41.89,116000.0,24.454,24.4715,24.454,24.4598,116000.0
2006-10-16 11:00:00,41.89,41.93,41.89,41.92,94400.0,24.4598,24.4832,24.4598,24.4773,94400.0
2006-10-16 11:10:00,41.93,42.0,41.93,41.96,125000.0,24.4832,24.524,24.4832,24.5007,125000.0
2006-10-16 11:20:00,41.96,41.99,41.96,41.97,61000.0,24.5007,24.5182,24.5007,24.5065,61000.0
2006-10-16 11:30:00,41.97,42.03,41.96,42.03,80500.0,24.5065,24.5416,24.5007,24.5416,80500.0
2006-10-16 11:40:00,42.03,42.08,42.01,42.08,89100.0,24.5416,24.5708,24.5299,24.5708,89100.0
2006-10-16 11:50:00,42.08,42.12,42.08,42.11,107100.0,24.5708,24.5941,24.5708,24.5883,107100.0
2006-10-16 12:00:00,42.12,42.16,42.11,42.16,91700.0,24.5941,24.6175,24.5883,24.6175,91700.0
2006-10-16 12:10:00,42.16,42.17,42.09,42.09,53300.0,24.6175,24.6233,24.5766,24.5766,53300.0
2006-10-16 12:20:00,42.1,42.14,42.09,42.11,90800.0,24.5824,24.6058,24.5766,24.5883,90800.0
2006-10-16 12:30:00,42.1,42.11,42.07,42.08,43000.0,24.5824,24.5883,24.5649,24.5708,43000.0
2006-10-16 12:40:00,42.08,42.11,42.08,42.1,60500.0,24.5708,24.5883,24.5708,24.5824,60500.0
2006-10-16 12:50:00,42.11,42.13,42.08,42.13,85400.0,24.5883,24.6,24.5708,24.6,85400.0
2006-10-16 13:00:00,42.13,42.14,42.08,42.08,59900.0,24.6,24.6058,24.5708,24.5708,59900.0
2006-10-16 13:10:00,42.08,42.12,42.06,42.11,72200.0,24.5708,24.5941,24.5591,24.5883,72200.0
2006-10-16 13:20:00,42.1,42.13,42.08,42.1,36000.0,24.5824,24.6,24.5708,24.5824,36000.0
2006-10-16 13:30:00,42.1,42.16,42.09,42.16,94900.0,24.5824,24.6175,24.5766,24.6175,94900.0
2006-10-16 13:40:00,42.16,42.25,42.11,42.25,146800.0,24.6175,24.67,24.5883,24.67,146800.0
2006-10-16 13:50:00,42.25,42.27,42.25,42.26,107400.0,24.67,24.6817,24.67,24.6759,107400.0
2006-10-16 14:00:00,42.26,42.26,42.25,42.25,67100.0,24.6759,24.6759,24.67,24.67,67100.0
2006-10-16 14:10:00,42.26,42.26,42.2,42.2,75000.0,24.6759,24.6759,24.6408,24.6408,75000.0
2006-10-16 14:20:00,42.21,42.21,42.11,42.15,243300.0,24.6467,24.6467,24.5883,24.6116,243300.0
2006-10-16 14:30:00,42.16,42.18,42.13,42.16,56500.0,24.6175,24.6292,24.6,24.6175,56500.0
2006-10-16 14:40:00,42.17,42.17,42.0,42.03,230600.0,24.6233,24.6233,24.524,24.5416,230600.0
2006-10-16 14:50:00,42.04,42.11,42.02,42.09,119400.0,24.5474,24.5883,24.5357,24.5766,119400.0
2006-10-16 15:00:00,42.1,42.17,42.05,42.15,114500.0,24.5824,24.6233,24.5532,24.6116,114500.0
2006-10-16 15:10:00,42.16,42.17,42.1,42.14,68300.0,24.6175,24.6233,24.5824,24.6058,68300.0
2006-10-16 15:20:00,42.14,42.16,42.13,42.15,79300.0,24.6058,24.6175,24.6,24.6116,79300.0
2006-10-16 15:30:00,42.15,42.19,42.14,42.19,132700.0,24.6116,24.635,24.6058,24.635,132700.0
2006-10-16 15:40:00,42.19,42.24,42.17,42.24,190000.0,24.635,24.6642,24.6233,24.6642,190000.0
2006-10-16 15:50:00,42.24,42.24,42.13,42.14,281600.0,24.6642,24.6642,24.6,24.6058,281600.0
2006-10-17 09:30:00,41.84,41.97,41.65,41.71,382500.0,24.4306,24.5065,24.3197,24.3547,382500.0
2006-10-17 09:40:00,41.73,41.83,41.64,41.72,320400.0,24.3664,24.4248,24.3138,24.3606,320400.0
2006-10-17 09:50:00,41.72,41.8,41.7,41.79,265500.0,24.3606,24.4073,24.3489,24.4014,265500.0
2006-10-17 10:00:00,41.8,41.82,41.75,41.8,254000.0,24.4073,24.4189,24.3781,24.4073,254000.0
2006-10-17 10:10:00,41.79,41.81,41.74,41.8,144500.0,24.4014,24.4131,24.3722,24.4073,144500.0
2006-10-17 10:20:00,41.8,41.89,41.77,41.79,185700.0,24.4073,24.4598,24.3897,24.4014,185700.0
2006-10-17 10:30:00,41.79,41.8,41.73,41.77,215600.0,24.4014,24.4073,24.3664,24.3897,215600.0
2006-10-17 10:40:00,41.77,41.82,41.77,41.81,133300.0,24.3897,24.4189,24.3897,24.4131,133300.0
2006-10-17 10:50:00,41.8,41.82,41.78,41.8,82800.0,24.4073,24.4189,24.3956,24.4073,82800.0
2006-10-17 11:00:00,41.8,41.8,41.76,41.76,119100.0,24.4073,24.4073,24.3839,24.3839,119100.0
2006-10-17 11:10:00,41.76,41.77,41.71,41.71,824500.0,24.3839,24.3897,24.3547,24.3547,824500.0
2006-10-17 11:20:00,41.71,41.71,41.51,41.53,426100.0,24.3547,24.3547,24.2379,24.2496,426100.0
2006-10-17 11:30:00,41.54,41.65,41.53,41.64,183800.0,24.2555,24.3197,24.2496,24.3138,183800.0
2006-10-17 11:40:00,41.65,41.68,41.47,41.55,284500.0,24.3197,24.3372,24.2146,24.2613,284500.0
2006-10-17 11:50:00,41.56,41.67,41.53,41.6,204800.0,24.2671,24.3314,24.2496,24.2905,204800.0
2006-10-17 12:00:00,41.61,41.61,41.46,41.47,170500.0,24.2963,24.2963,24.2087,24.2146,170500.0
2006-10-17 12:10:00,41.48,41.63,41.48,41.62,132500.0,24.2204,24.308,24.2204,24.3022,132500.0
2006-10-17 12:20:00,41.61,41.69,41.61,41.62,118100.0,24.2963,24.343,24.2963,24.3022,118100.0
2006-10-17 12:30:00,41.61,41.62,41.52,41.54,186900.0,24.2963,24.3022,24.2438,24.2555,186900.0
2006-10-17 12:40:00,41.54,41.58,41.51,41.54,88500.0,24.2555,24.2788,24.2379,24.2555,88500.0
2006-10-17 12:50:00,41.54,41.65,41.54,41.63,99900.0,24.2555,24.3197,24.2555,24.308,99900.0
2006-10-17 13:00:00,41.63,41.65,41.59,41.62,145000.0,24.308,24.3197,24.2846,24.3022,145000.0
2006-10-17 13:10:00,41.63,41.63,41.54,41.55,85400.0,24.308,24.308,24.2555,24.2613,85400.0
2006-10-17 13:20:00,41.55,41.58,41.52,41.55,129800.0,24.2613,24.2788,24.2438,24.2613,129800.0
2006-10-17 13:30:00,41.54,41.65,41.54,41.6,111000.0,24.2555,24.3197,24.2555,24.2905,111000.0
2006-10-17 13:40:00,41.6,41.7,41.6,41.7,125800.0,24.2905,24.3489,24.2905,24.3489,125800.0
2006-10-17 13:50:00,41.7,41.78,41.7,41.76,172300.0,24.3489,24.3956,24.3489,24.3839,172300.0
2006-10-17 14:00:00,41.76,41.78,41.72,41.73,86100.0,24.3839,24.3956,24.3606,24.3664,86100.0
2006-10-17 14:10:00,41.73,41.75,41.7,41.73,90300.0,24.3664,24.3781,24.3489,24.3664,90300.0
2006-10-17 14:20:00,41.73,41.74,41.66,41.67,69500.0,24.3664,24.3722,24.3255,24.3314,69500.0
2006-10-17 14:30:00,41.67,41.67,41.56,41.63,458700.0,24.3314,24.3314,24.2671,24.308,458700.0
2006-10-17 14:40:00,41.63,41.67,41.61,41.62,97200.0,24.308,24.3314,24.2963,24.3022,97200.0
2006-10-17 14:50:00,41.63,41.72,41.62,41.67,126700.0,24.308,24.3606,24.3022,24.3314,126700.0
2006-10-17 15:00:00,41.67,41.72,41.64,41.69,119400.0,24.3314,24.3606,24.3138,24.343,119400.0
2006-10-17 15:10:00,41.69,41.72,41.67,41.69,164000.0,24.343,24.3606,24.3314,24.343,164000.0
2006-10-17 15:20:00,41.69,41.74,41.68,41.73,207800.0,24.343,24.3722,24.3372,24.3664,207800.0
2006-10-17 15:30:00,41.73,41.73,41.63,41.64,411200.0,24.3664,24.3664,24.308,24.3138,411200.0
2006-10-17 15:40:00,41.64,41.67,41.56,41.63,422600.0,24.3138,24.3314,24.2671,24.308,422600.0
2006-10-17 15:50:00,41.63,41.69,41.6,41.65,346400.0,24.308,24.343,24.2905,24.3197,346400.0
2006-10-18 09:30:00,41.99,42.05,41.7,42.01,398700.0,24.5182,24.5532,24.3489,24.5299,398700.0
2006-10-18 09:40:00,42.01,42.09,41.98,42.0,232800.0,24.5299,24.5766,24.5124,24.524,232800.0
2006-10-18 09:50:00,42.01,42.02,41.69,41.71,262300.0,24.5299,24.5357,24.343,24.3547,262300.0
2006-10-18 10:00:00,41.71,41.72,41.54,41.69,483900.0,24.3547,24.3606,24.2555,24.343,483900.0
2006-10-18 10:10:00,41.7,41.8,41.67,41.69,186100.0,24.3489,24.4073,24.3314,24.343,186100.0
2006-10-18 10:20:00,41.68,41.71,41.61,41.71,179600.0,24.3372,24.3547,24.2963,24.3547,179600.0
2006-10-18 10:30:00,41.7,41.72,41.61,41.68,186000.0,24.3489,24.3606,24.2963,24.3372,186000.0
2006-10-18 10:40:00,41.68,41.69,41.56,41.68,122300.0,24.3372,24.343,24.2671,24.3372,122300.0
2006-10-18 10:50:00,41.67,41.67,41.49,41.54,274900.0,24.3314,24.3314,24.2263,24.2555,274900.0
2006-10-18 11:00:00,41.53,41.57,41.48,41.53,191200.0,24.2496,24.273,24.2204,24.2496,191200.0
2006-10-18 11:10:00,41.54,41.6,41.39,41.43,205900.0,24.2555,24.2905,24.1679,24.1912,205900.0
2006-10-18 11:20:00,41.43,41.53,41.4,41.5,215800.0,24.1912,24.2496,24.1737,24.2321,215800.0
2006-10-18 11:30:00,41.5,41.52,41.38,41.39,185100.0,24.2321,24.2438,24.162,24.1679,185100.0
2006-10-18 11:40:00,41.4,41.49,41.36,41.41,223200.0,24.1737,24.2263,24.1503,24.1795,223200.0
2006-10-18 11:50:00,41.41,41.41,41.33,41.37,197100.0,24.1795,24.1795,24.1328,24.1562,197100.0
2006-10-18 12:00:00,41.37,41.45,41.36,41.4,82000.0,24.1562,24.2029,24.1503,24.1737,82000.0
2006-10-18 12:10:00,41.4,41.5,41.38,41.5,115200.0,24.1737,24.2321,24.162,24.2321,115200.0
2006-10-18 12:20:00,41.5,41.52,41.38,41.42,90200.0,24.2321,24.2438,24.162,24.1854,90200.0
2006-10-18 12:30:00,41.43,41.47,41.38,41.46,120500.0,24.1912,24.2146,24.162,24.2087,120500.0
2006-10-18 12:40:00,41.46,41.48,41.41,41.42,125300.0,24.2087,24.2204,24.1795,24.1854,125300.0
2006-10-18 12:50:00,41.42,41.45,41.38,41.42,118800.0,24.1854,24.2029,24.162,24.1854,118800.0
2006-10-18 13:00:00,41.41,41.42,41.33,41.37,155800.0,24.1795,24.1854,24.1328,24.1562,155800.0
2006-10-18 13:10:00,41.36,41.45,41.34,41.39,175700.0,24.1503,24.2029,24.1387,24.1679,175700.0
2006-10-18 13:20:00,41.38,41.38,41.23,41.29,220000.0,24.162,24.162,24.0744,24.1095,220000.0
2006-10-18 13:30:00,41.29,41.39,41.25,41.37,164500.0,24.1095,24.1679,24.0861,24.1562,164500.0
2006-10-18 13:40:00,41.37,41.41,41.3,41.34,127500.0,24.1562,24.1795,24.1153,24.1387,127500.0
2006-10-18 13:50:00,41.33,41.46,41.29,41.42,243100.0,24.1328,24.2087,24.1095,24.1854,243100.0
2006-10-18 14:00:00,41.42,41.45,41.32,41.38,353900.0,24.1854,24.2029,24.127,24.162,353900.0
2006-10-18 14:10:00,41.39,41.41,41.28,41.41,206800.0,24.1679,24.1795,24.1036,24.1795,206800.0
2006-10-18 14:20:00,41.41,41.48,41.4,41.4,218300.0,24.1795,24.2204,24.1737,24.1737,218300.0
2006-10-18 14:30:00,41.4,41.5,41.39,41.48,129500.0,24.1737,24.2321,24.1679,24.2204,129500.0
2006-10-18 14:40:00,41.48,41.5,41.29,41.49,118700.0,24.2204,24.2321,24.1095,24.2263,118700.0
2006-10-18 14:50:00,41.49,41.6,41.47,41.57,147600.0,24.2263,24.2905,24.2146,24.273,147600.0
2006-10-18 15:00:00,41.57,41.57,41.47,41.48,101200.0,24.273,24.273,24.2146,24.2204,101200.0
2006-10-18 15:10:00,41.48,41.55,41.45,41.45,124900.0,24.2204,24.2613,24.2029,24.2029,124900.0
2006-10-18 15:20:00,41.45,41.5,41.41,41.46,115300.0,24.2029,24.2321,24.1795,24.2087,115300.0
2006-10-18 15:30:00,41.46,41.55,41.44,41.46,225200.0,24.2087,24.2613,24.1971,24.2087,225200.0
2006-10-18 15:40:00,41.47,41.51,41.4,41.47,262000.0,24.2146,24.2379,24.1737,24.2146,262000.0
2006-10-18 15:50:00,41.47,41.52,41.39,41.42,423800.0,24.2146,24.2438,24.1679,24.1854,423800.0
2006-10-19 09:30:00,41.43,41.47,40.77,40.85,539400.0,24.1912,24.2146,23.8058,23.8526,539400.0
2006-10-19 09:40:00,40.84,41.03,40.71,40.86,599300.0,23.8467,23.9577,23.7708,23.8584,599300.0
2006-10-19 09:50:00,40.86,41.0,40.85,40.96,438000.0,23.8584,23.9401,23.8526,23.9168,438000.0
2006-10-19 10:00:00,40.96,41.29,40.96,41.1,401500.0,23.9168,24.1095,23.9168,23.9985,401500.0
2006-10-19 10:10:00,41.1,41.15,40.98,41.03,302400.0,23.9985,24.0277,23.9285,23.9577,302400.0
2006-10-19 10:20:00,41.03,41.19,41.03,41.13,208700.0,23.9577,24.0511,23.9577,24.016,208700.0
2006-10-19 10:30:00,41.14,41.38,41.04,41.37,323000.0,24.0219,24.162,23.9635,24.1562,323000.0
2006-10-19 10:40:00,41.38,41.4,41.22,41.27,585400.0,24.162,24.1737,24.0686,24.0978,585400.0
2006-10-19 10:50:00,41.26,41.28,41.21,41.22,194600.0,24.092,24.1036,24.0628,24.0686,194600.0
2006-10-19 11:00:00,41.21,41.23,40.95,40.96,335300.0,24.0628,24.0744,23.9109,23.9168,335300.0
2006-10-19 11:10:00,40.96,41.0,40.9,40.95,283900.0,23.9168,23.9401,23.8818,23.9109,283900.0
2006-10-19 11:20:00,40.96,41.0,40.89,40.93,640000.0,23.9168,23.9401,23.8759,23.8993,640000.0
2006-10-19 11:30:00,40.93,40.94,40.8,40.91,278900.0,23.8993,23.9051,23.8234,23.8876,278900.0
2006-10-19 11:40:00,40.91,41.0,40.89,40.94,191000.0,23.8876,23.9401,23.8759,23.9051,191000.0
2006-10-19 11:50:00,40.94,40.95,40.88,40.9,121500.0,23.9051,23.9109,23.8701,23.8818,121500.0
2006-10-19 12:00:00,40.9,40.93,40.83,40.92,200400.0,23.8818,23.8993,23.8409,23.8934,200400.0
2006-10-19 12:10:00,40.9,40.91,40.81,40.85,235300.0,23.8818,23.8876,23.8292,23.8526,235300.0
2006-10-19 12:20:00,40.85,40.86,40.8,40.82,147800.0,23.8526,23.8584,23.8234,23.835,147800.0
2006-10-19 12:30:00,40.82,40.85,40.75,40.78,188100.0,23.835,23.8526,23.7942,23.8117,188100.0
2006-10-19 12:40:00,40.78,40.79,40.0,40.65,475000.0,23.8117,23.8175,23.3562,23.7358,475000.0
2006-10-19 12:50:00,40.7,40.95,40.6,40.61,770200.0,23.765,23.9109,23.7066,23.7124,770200.0
2006-10-19 13:00:00,40.61,40.69,40.55,40.69,336000.0,23.7124,23.7591,23.6774,23.7591,336000.0
2006-10-19 13:10:00,40.69,40.75,40.67,40.73,490500.0,23.7591,23.7942,23.7475,23.7825,490500.0
2006-10-19 13:20:00,40.73,40.9,40.73,40.89,276800.0,23.7825,23.8818,23.7825,23.8759,276800.0
2006-10-19 13:30:00,40.89,40.89,40.81,40.87,294200.0,23.8759,23.8759,23.8292,23.8642,294200.0
2006-10-19 13:40:00,40.88,40.92,40.85,40.9,304900.0,23.8701,23.8934,23.8526,23.8818,304900.0
2006-10-19 13:50:00,40.9,40.94,40.8,40.83,207200.0,23.8818,23.9051,23.8234,23.8409,207200.0
2006-10-19 14:00:00,40.84,40.84,40.78,40.79,163100.0,23.8467,23.8467,23.8117,23.8175,163100.0
2006-10-19 14:10:00,40.79,40.8,40.76,40.79,122300.0,23.8175,23.8234,23.8,23.8175,122300.0
2006-10-19 14:20:00,40.79,40.83,40.78,40.82,175500.0,23.8175,23.8409,23.8117,23.835,175500.0
2006-10-19 14:30:00,40.81,40.86,40.8,40.84,120500.0,23.8292,23.8584,23.8234,23.8467,120500.0
2006-10-19 14:40:00,40.84,40.85,40.77,40.77,229900.0,23.8467,23.8526,23.8058,23.8058,229900.0
2006-10-19 14:50:00,40.78,40.81,40.76,40.81,203200.0,23.8117,23.8292,23.8,23.8292,203200.0
2006-10-19 15:00:00,40.81,40.82,40.7,40.7,231100.0,23.8292,23.835,23.765,23.765,231100.0
2006-10-19 15:10:00,40.7,40.73,40.64,40.71,305200.0,23.765,23.7825,23.7299,23.7708,305200.0
2006-10-19 15:20:00,40.7,40.76,40.69,40.75,289900.0,23.765,23.8,23.7591,23.7942,289900.0
2006-10-19 15:30:00,40.76,40.82,40.71,40.71,260600.0,23.8,23.835,23.7708,23.7708,260600.0
2006-10-19 15:40:00,40.72,40.75,40.71,40.72,347400.0,23.7766,23.7942,23.7708,23.7766,347400.0
2006-10-19 15:50:00,40.72,40.78,40.7,40.74,635500.0,23.7766,23.8117,23.765,23.7883,635500.0
2006-10-20 09:30:00,41.1,41.12,40.85,40.97,1267300.0,23.9985,24.0102,23.8526,23.9226,1267300.0
2006-10-20 09:40:00,40.97,41.0,40.88,40.92,151100.0,23.9226,23.9401,23.8701,23.8934,151100.0
2006-10-20 09:50:00,40.93,40.93,40.8,40.86,262900.0,23.8993,23.8993,23.8234,23.8584,262900.0
2006-10-20 10:00:00,40.87,40.96,40.87,40.89,202900.0,23.8642,23.9168,23.8642,23.8759,202900.0
2006-10-20 10:10:00,40.89,40.91,40.81,40.81,186900.0,23.8759,23.8876,23.8292,23.8292,186900.0
2006-10-20 10:20:00,40.81,40.95,40.78,40.92,199100.0,23.8292,23.9109,23.8117,23.8934,199100.0
2006-10-20 10:30:00,40.92,41.03,40.87,41.03,136900.0,23.8934,23.9577,23.8642,23.9577,136900.0
2006-10-20 10:40:00,41.03,41.03,40.98,41.03,163100.0,23.9577,23.9577,23.9285,23.9577,163100.0
2006-10-20 10:50:00,41.03,41.15,41.02,41.11,154600.0,23.9577,24.0277,23.9518,24.0044,154600.0
2006-10-20 11:00:00,41.11,41.18,41.09,41.14,209300.0,24.0044,24.0452,23.9927,24.0219,209300.0
2006-10-20 11:10:00,41.15,41.17,41.02,41.11,209400.0,24.0277,24.0394,23.9518,24.0044,209400.0
2006-10-20 11:20:00,41.14,41.16,41.12,41.16,103700.0,24.0219,24.0336,24.0102,24.0336,103700.0
2006-10-20 11:30:00,41.15,41.16,41.12,41.13,94200.0,24.0277,24.0336,24.0102,24.016,94200.0
2006-10-20 11:40:00,41.13,41.14,41.1,41.1,71000.0,24.016,24.0219,23.9985,23.9985,71000.0
2006-10-20 11:50:00,41.11,41.13,41.07,41.12,79900.0,24.0044,24.016,23.981,24.0102,79900.0
2006-10-20 12:00:00,41.12,41.14,41.12,41.14,99300.0,24.0102,24.0219,24.0102,24.0219,99300.0
2006-10-20 12:10:00,41.14,41.31,41.13,41.3,242300.0,24.0219,24.1212,24.016,24.1153,242300.0
2006-10-20 12:20:00,41.31,41.33,41.24,41.31,117200.0,24.1212,24.1328,24.0803,24.1212,117200.0
2006-10-20 12:30:00,41.31,41.35,41.28,41.35,113600.0,24.1212,24.1445,24.1036,24.1445,113600.0
2006-10-20 12:40:00,41.35,41.4,41.32,41.4,204900.0,24.1445,24.1737,24.127,24.1737,204900.0
2006-10-20 12:50:00,41.4,41.4,41.35,41.37,126000.0,24.1737,24.1737,24.1445,24.1562,126000.0
2006-10-20 13:00:00,41.37,41.44,41.36,41.37,157600.0,24.1562,24.1971,24.1503,24.1562,157600.0
2006-10-20 13:10:00,41.36,41.38,41.35,41.37,56600.0,24.1503,24.162,24.1445,24.1562,56600.0
2006-10-20 13:20:00,41.38,41.38,41.35,41.35,64600.0,24.162,24.162,24.1445,24.1445,64600.0
2006-10-20 13:30:00,41.35,41.38,41.35,41.36,92000.0,24.1445,24.162,24.1445,24.1503,92000.0
2006-10-20 13:40:00,41.36,41.38,41.33,41.34,150000.0,24.1503,24.162,24.1328,24.1387,150000.0
2006-10-20 13:50:00,41.34,41.41,41.33,41.41,214500.0,24.1387,24.1795,24.1328,24.1795,214500.0
2006-10-20 14:00:00,41.41,41.45,41.38,41.4,259900.0,24.1795,24.2029,24.162,24.1737,259900.0
2006-10-20 14:10:00,41.39,41.41,41.35,41.36,105700.0,24.1679,24.1795,24.1445,24.1503,105700.0
2006-10-20 14:20:00,41.36,41.4,41.36,41.37,78000.0,24.1503,24.1737,24.1503,24.1562,78000.0
2006-10-20 14:30:00,41.37,41.4,41.36,41.4,145400.0,24.1562,24.1737,24.1503,24.1737,145400.0
2006-10-20 14:40:00,41.4,41.4,41.32,41.32,107000.0,24.1737,24.1737,24.127,24.127,107000.0
2006-10-20 14:50:00,41.32,41.32,41.25,41.28,136200.0,24.127,24.127,24.0861,24.1036,136200.0
2006-10-20 15:00:00,41.28,41.38,41.25,41.37,190300.0,24.1036,24.162,24.0861,24.1562,190300.0
2006-10-20 15:10:00,41.36,41.4,41.29,41.3,146900.0,24.1503,24.1737,24.1095,24.1153,146900.0
2006-10-20 15:20:00,41.31,41.4,41.3,41.39,223000.0,24.1212,24.1737,24.1153,24.1679,223000.0
2006-10-20 15:30:00,41.39,41.44,41.38,41.42,320900.0,24.1679,24.1971,24.162,24.1854,320900.0
2006-10-20 15:40:00,41.42,41.45,41.37,41.4,333000.0,24.1854,24.2029,24.1562,24.1737,333000.0
2006-10-20 15:50:00,41.41,41.47,41.38,41.47,467400.0,24.1795,24.2146,24.162,24.2146,467400.0
2006-10-23 09:30:00,41.37,41.54,41.35,41.37,405600.0,24.1562,24.2555,24.1445,24.1562,405600.0
2006-10-23 09:40:00,41.37,41.49,41.37,41.47,298100.0,24.1562,24.2263,24.1562,24.2146,298100.0
2006-10-23 09:50:00,41.5,41.66,41.48,41.63,289900.0,24.2321,24.3255,24.2204,24.308,289900.0
2006-10-23 10:00:00,41.63,41.9,41.61,41.89,385800.0,24.308,24.4657,24.2963,24.4598,385800.0
2006-10-23 10:10:00,41.91,41.91,41.81,41.88,346200.0,24.4715,24.4715,24.4131,24.454,346200.0
2006-10-23 10:20:00,41.88,41.89,41.78,41.87,238900.0,24.454,24.4598,24.3956,24.4481,238900.0
2006-10-23 10:30:00,41.86,41.89,41.8,41.84,214800.0,24.4423,24.4598,24.4073,24.4306,214800.0
2006-10-23 10:40:00,41.84,41.89,41.76,41.8,302600.0,24.4306,24.4598,24.3839,24.4073,302600.0
2006-10-23 10:50:00,41.8,41.81,41.7,41.72,188400.0,24.4073,24.4131,24.3489,24.3606,188400.0
2006-10-23 11:00:00,41.72,41.87,41.72,41.86,159100.0,24.3606,24.4481,24.3606,24.4423,159100.0
2006-10-23 11:10:00,41.87,41.93,41.85,41.87,396400.0,24.4481,24.4832,24.4365,24.4481,396400.0
2006-10-23 11:20:00,41.87,41.87,41.81,41.85,192400.0,24.4481,24.4481,24.4131,24.4365,192400.0
2006-10-23 11:30:00,41.85,41.9,41.79,41.81,184200.0,24.4365,24.4657,24.4014,24.4131,184200.0
2006-10-23 11:40:00,41.82,41.87,41.8,41.85,179900.0,24.4189,24.4481,24.4073,24.4365,179900.0
2006-10-23 11:50:00,41.85,41.86,41.79,41.82,187900.0,24.4365,24.4423,24.4014,24.4189,187900.0
2006-10-23 12:00:00,41.81,41.93,41.81,41.91,164500.0,24.4131,24.4832,24.4131,24.4715,164500.0
2006-10-23 12:10:00,41.91,41.91,41.88,41.89,137400.0,24.4715,24.4715,24.454,24.4598,137400.0
2006-10-23 12:20:00,41.88,41.96,41.87,41.91,203500.0,24.454,24.5007,24.4481,24.4715,203500.0
2006-10-23 12:30:00,41.91,41.92,41.85,41.92,109100.0,24.4715,24.4773,24.4365,24.4773,109100.0
2006-10-23 12:40:00,41.91,41.95,41.87,41.87,133000.0,24.4715,24.4949,24.4481,24.4481,133000.0
2006-10-23 12:50:00,41.87,42.0,41.86,41.97,318300.0,24.4481,24.524,24.4423,24.5065,318300.0
2006-10-23 13:00:00,41.97,41.99,41.94,41.98,152500.0,24.5065,24.5182,24.489,24.5124,152500.0
2006-10-23 13:10:00,41.99,41.99,41.94,41.95,103100.0,24.5182,24.5182,24.489,24.4949,103100.0
2006-10-23 13:20:00,41.96,41.96,41.93,41.95,67200.0,24.5007,24.5007,24.4832,24.4949,67200.0
2006-10-23 13:30:00,41.95,41.95,41.88,41.89,107700.0,24.4949,24.4949,24.454,24.4598,107700.0
2006-10-23 13:40:00,41.89,41.95,41.87,41.94,140600.0,24.4598,24.4949,24.4481,24.489,140600.0
2006-10-23 13:50:00,41.94,41.95,41.9,41.94,141900.0,24.489,24.4949,24.4657,24.489,141900.0
2006-10-23 14:00:00,41.94,41.94,41.88,41.89,91600.0,24.489,24.489,24.454,24.4598,91600.0
2006-10-23 14:10:00,41.89,41.98,41.88,41.95,235300.0,24.4598,24.5124,24.454,24.4949,235300.0
2006-10-23 14:20:00,41.95,41.96,41.93,41.95,264200.0,24.4949,24.5007,24.4832,24.4949,264200.0
2006-10-23 14:30:00,41.95,41.99,41.94,41.98,103800.0,24.4949,24.5182,24.489,24.5124,103800.0
2006-10-23 14:40:00,41.97,42.09,41.97,42.04,366200.0,24.5065,24.5766,24.5065,24.5474,366200.0
2006-10-23 14:50:00,42.04,42.11,42.04,42.07,129200.0,24.5474,24.5883,24.5474,24.5649,129200.0
2006-10-23 15:00:00,42.07,42.17,42.01,42.17,276200.0,24.5649,24.6233,24.5299,24.6233,276200.0
2006-10-23 15:10:00,42.17,42.24,42.15,42.22,292600.0,24.6233,24.6642,24.6116,24.6525,292600.0
2006-10-23 15:20:00,42.22,42.23,42.16,42.19,272100.0,24.6525,24.6583,24.6175,24.635,272100.0
2006-10-23 15:30:00,42.19,42.24,42.13,42.22,348900.0,24.635,24.6642,24.6,24.6525,348900.0
2006-10-23 15:40:00,42.22,42.36,42.16,42.32,922900.0,24.6525,24.7343,24.6175,24.7109,922900.0
2006-10-23 15:50:00,42.32,42.32,42.11,42.18,960100.0,24.7109,24.7109,24.5883,24.6292,960100.0
2006-10-24 09:30:00,41.9,42.28,41.9,42.28,302800.0,24.4657,24.6875,24.4657,24.6875,302800.0
2006-10-24 09:40:00,42.27,42.44,42.27,42.43,336600.0,24.6817,24.781,24.6817,24.7751,336600.0
2006-10-24 09:50:00,42.44,42.45,42.36,42.42,323600.0,24.781,24.7868,24.7343,24.7693,323600.0
2006-10-24 10:00:00,42.42,42.46,42.38,42.41,283600.0,24.7693,24.7926,24.7459,24.7634,283600.0
2006-10-24 10:10:00,42.4,42.41,42.24,42.25,247100.0,24.7576,24.7634,24.6642,24.67,247100.0
2006-10-24 10:20:00,42.25,42.3,42.15,42.16,347300.0,24.67,24.6992,24.6116,24.6175,347300.0
2006-10-24 10:30:00,42.16,42.22,42.02,42.05,401700.0,24.6175,24.6525,24.5357,24.5532,401700.0
2006-10-24 10:40:00,42.04,42.07,42.0,42.06,183300.0,24.5474,24.5649,24.524,24.5591,183300.0
2006-10-24 10:50:00,42.05,42.16,42.02,42.14,220500.0,24.5532,24.6175,24.5357,24.6058,220500.0
2006-10-24 11:00:00,42.14,42.2,42.12,42.13,227400.0,24.6058,24.6408,24.5941,24.6,227400.0
2006-10-24 11:10:00,42.13,42.13,42.09,42.1,173100.0,24.6,24.6,24.5766,24.5824,173100.0
2006-10-24 11:20:00,42.1,42.12,42.05,42.05,141800.0,24.5824,24.5941,24.5532,24.5532,141800.0
2006-10-24 11:30:00,42.05,42.08,41.99,42.02,391600.0,24.5532,24.5708,24.5182,24.5357,391600.0
2006-10-24 11:40:00,42.02,42.06,41.98,41.99,157800.0,24.5357,24.5591,24.5124,24.5182,157800.0
2006-10-24 11:50:00,42.0,42.03,41.98,42.01,105800.0,24.524,24.5416,24.5124,24.5299,105800.0
2006-10-24 12:00:00,42.01,42.03,42.0,42.0,85700.0,24.5299,24.5416,24.524,24.524,85700.0
2006-10-24 12:10:00,42.01,42.1,42.01,42.08,121800.0,24.5299,24.5824,24.5299,24.5708,121800.0
2006-10-24 12:20:00,42.08,42.09,42.07,42.07,94200.0,24.5708,24.5766,24.5649,24.5649,94200.0
2006-10-24 12:30:00,42.08,42.08,42.03,42.04,67100.0,24.5708,24.5708,24.5416,24.5474,67100.0
2006-10-24 12:40:00,42.03,42.06,42.01,42.01,76200.0,24.5416,24.5591,24.5299,24.5299,76200.0
2006-10-24 12:50:00,42.01,42.01,41.84,41.84,192100.0,24.5299,24.5299,24.4306,24.4306,192100.0
2006-10-24 13:00:00,41.85,41.97,41.85,41.95,211000.0,24.4365,24.5065,24.4365,24.4949,211000.0
2006-10-24 13:10:00,41.96,42.04,41.95,42.02,102200.0,24.5007,24.5474,24.4949,24.5357,102200.0
2006-10-24 13:20:00,42.01,42.03,41.92,42.0,173800.0,24.5299,24.5416,24.4773,24.524,173800.0
2006-10-24 13:30:00,42.0,42.03,41.99,42.0,179000.0,24.524,24.5416,24.5182,24.524,179000.0
2006-10-24 13:40:00,42.0,42.02,41.93,42.02,137400.0,24.524,24.5357,24.4832,24.5357,137400.0
2006-10-24 13:50:00,42.01,42.03,41.96,41.99,97600.0,24.5299,24.5416,24.5007,24.5182,97600.0
2006-10-24 14:00:00,41.99,42.03,41.98,42.02,190400.0,24.5182,24.5416,24.5124,24.5357,190400.0
2006-10-24 14:10:00,42.02,42.05,41.96,42.0,441700.0,24.5357,24.5532,24.5007,24.524,441700.0
2006-10-24 14:20:00,42.0,42.04,41.99,42.03,96100.0,24.524,24.5474,24.5182,24.5416,96100.0
2006-10-24 14:30:00,42.04,42.04,41.98,42.0,181200.0,24.5474,24.5474,24.5124,24.524,181200.0
2006-10-24 14:40:00,42.01,42.05,42.01,42.04,79600.0,24.5299,24.5532,24.5299,24.5474,79600.0
2006-10-24 14:50:00,42.04,42.06,42.01,42.06,131300.0,24.5474,24.5591,24.5299,24.5591,131300.0
2006-10-24 15:00:00,42.05,42.13,42.05,42.12,132400.0,24.5532,24.6,24.5532,24.5941,132400.0
2006-10-24 15:10:00,42.12,42.2,42.12,42.19,195600.0,24.5941,24.6408,24.5941,24.635,195600.0
2006-10-24 15:20:00,42.19,42.23,42.18,42.22,163600.0,24.635,24.6583,24.6292,24.6525,163600.0
2006-10-24 15:30:00,42.22,42.23,42.1,42.12,252300.0,24.6525,24.6583,24.5824,24.5941,252300.0
2006-10-24 15:40:00,42.12,42.2,42.11,42.16,208200.0,24.5941,24.6408,24.5883,24.6175,208200.0
2006-10-24 15:50:00,42.16,42.25,42.15,42.23,350800.0,24.6175,24.67,24.6116,24.6583,350800.0
2006-10-25 09:30:00,42.24,42.48,42.2,42.3,241300.0,24.6642,24.8043,24.6408,24.6992,241300.0
2006-10-25 09:40:00,42.29,42.39,42.24,42.33,159900.0,24.6934,24.7518,24.6642,24.7167,159900.0
2006-10-25 09:50:00,42.33,42.37,42.2,42.2,136500.0,24.7167,24.7401,24.6408,24.6408,136500.0
2006-10-25 10:00:00,42.2,42.21,42.13,42.13,194000.0,24.6408,24.6467,24.6,24.6,194000.0
2006-10-25 10:10:00,42.13,42.19,42.07,42.1,263200.0,24.6,24.635,24.5649,24.5824,263200.0
2006-10-25 10:20:00,42.1,42.13,41.97,42.01,1834500.0,24.5824,24.6,24.5065,24.5299,1834500.0
2006-10-25 10:30:00,42.01,42.04,41.98,42.0,213700.0,24.5299,24.5474,24.5124,24.524,213700.0
2006-10-25 10:40:00,42.0,42.04,41.96,42.0,269300.0,24.524,24.5474,24.5007,24.524,269300.0
2006-10-25 10:50:00,42.0,42.02,41.98,41.98,200000.0,24.524,24.5357,24.5124,24.5124,200000.0
2006-10-25 11:00:00,41.99,41.99,41.9,41.9,145400.0,24.5182,24.5182,24.4657,24.4657,145400.0
2006-10-25 11:10:00,41.91,41.98,41.9,41.92,118200.0,24.4715,24.5124,24.4657,24.4773,118200.0
2006-10-25 11:20:00,41.93,41.94,41.9,41.93,94400.0,24.4832,24.489,24.4657,24.4832,94400.0
2006-10-25 11:30:00,41.93,41.98,41.93,41.97,109300.0,24.4832,24.5124,24.4832,24.5065,109300.0
2006-10-25 11:40:00,41.97,41.97,41.95,41.96,40800.0,24.5065,24.5065,24.4949,24.5007,40800.0
2006-10-25 11:50:00,41.96,41.96,41.95,41.95,74800.0,24.5007,24.5007,24.4949,24.4949,74800.0
2006-10-25 12:00:00,41.95,41.98,41.92,41.98,152300.0,24.4949,24.5124,24.4773,24.5124,152300.0
2006-10-25 12:10:00,41.98,41.98,41.93,41.96,126500.0,24.5124,24.5124,24.4832,24.5007,126500.0
2006-10-25 12:20:00,41.95,41.96,41.82,41.83,90100.0,24.4949,24.5007,24.4189,24.4248,90100.0
2006-10-25 12:30:00,41.82,41.86,41.81,41.84,104400.0,24.4189,24.4423,24.4131,24.4306,104400.0
2006-10-25 12:40:00,41.85,41.86,41.82,41.83,118400.0,24.4365,24.4423,24.4189,24.4248,118400.0
2006-10-25 12:50:00,41.83,41.86,41.82,41.83,105100.0,24.4248,24.4423,24.4189,24.4248,105100.0
2006-10-25 13:00:00,41.84,41.86,41.83,41.85,61500.0,24.4306,24.4423,24.4248,24.4365,61500.0
2006-10-25 13:10:00,41.85,41.92,41.84,41.92,94600.0,24.4365,24.4773,24.4306,24.4773,94600.0
2006-10-25 13:20:00,41.92,41.98,41.92,41.97,115000.0,24.4773,24.5124,24.4773,24.5065,115000.0
2006-10-25 13:30:00,41.97,41.98,41.94,41.96,148700.0,24.5065,24.5124,24.489,24.5007,148700.0
2006-10-25 13:40:00,41.96,41.98,41.9,41.91,146300.0,24.5007,24.5124,24.4657,24.4715,146300.0
2006-10-25 13:50:00,41.91,41.97,41.9,41.96,86100.0,24.4715,24.5065,24.4657,24.5007,86100.0
2006-10-25 14:00:00,41.96,41.99,41.89,41.89,134200.0,24.5007,24.5182,24.4598,24.4598,134200.0
2006-10-25 14:10:00,41.89,41.93,41.84,41.93,358600.0,24.4598,24.4832,24.4306,24.4832,358600.0
2006-10-25 14:20:00,41.92,42.01,41.86,41.87,266300.0,24.4773,24.5299,24.4423,24.4481,266300.0
2006-10-25 14:30:00,41.87,41.87,41.72,41.73,218200.0,24.4481,24.4481,24.3606,24.3664,218200.0
2006-10-25 14:40:00,41.72,41.86,41.69,41.86,169300.0,24.3606,24.4423,24.343,24.4423,169300.0
2006-10-25 14:50:00,41.85,41.89,41.84,41.87,104200.0,24.4365,24.4598,24.4306,24.4481,104200.0
2006-10-25 15:00:00,41.87,41.96,41.85,41.92,214400.0,24.4481,24.5007,24.4365,24.4773,214400.0
2006-10-25 15:10:00,41.93,42.01,41.89,42.01,122200.0,24.4832,24.5299,24.4598,24.5299,122200.0
2006-10-25 15:20:00,42.01,42.05,41.99,42.0,148600.0,24.5299,24.5532,24.5182,24.524,148600.0
2006-10-25 15:30:00,41.99,42.01,41.98,42.01,181400.0,24.5182,24.5299,24.5124,24.5299,181400.0
2006-10-25 15:40:00,42.01,42.01,41.91,41.93,108500.0,24.5299,24.5299,24.4715,24.4832,108500.0
2006-10-25 15:50:00,41.93,42.0,41.92,41.99,186100.0,24.4832,24.524,24.4773,24.5182,186100.0
2006-10-26 09:30:00,41.92,41.92,41.64,41.66,342600.0,24.4773,24.4773,24.3138,24.3255,342600.0
2006-10-26 09:40:00,41.65,41.69,41.61,41.69,167200.0,24.3197,24.343,24.2963,24.343,167200.0
2006-10-26 09:50:00,41.68,41.82,41.65,41.76,223900.0,24.3372,24.4189,24.3197,24.3839,223900.0
2006-10-26 10:00:00,41.77,41.82,41.75,41.82,135400.0,24.3897,24.4189,24.3781,24.4189,135400.0
2006-10-26 10:10:00,41.82,41.84,41.76,41.78,182400.0,24.4189,24.4306,24.3839,24.3956,182400.0
2006-10-26 10:20:00,41.78,41.79,41.72,41.73,172100.0,24.3956,24.4014,24.3606,24.3664,172100.0
2006-10-26 10:30:00,41.74,41.75,41.68,41.73,109300.0,24.3722,24.3781,24.3372,24.3664,109300.0
2006-10-26 10:40:00,41.73,41.8,41.73,41.76,123600.0,24.3664,24.4073,24.3664,24.3839,123600.0
2006-10-26 10:50:00,41.76,41.83,41.76,41.79,148800.0,24.3839,24.4248,24.3839,24.4014,148800.0
2006-10-26 11:00:00,41.8,41.85,41.74,41.84,107400.0,24.4073,24.4365,24.3722,24.4306,107400.0
2006-10-26 11:10:00,41.85,41.93,41.79,41.79,154800.0,24.4365,24.4832,24.4014,24.4014,154800.0
2006-10-26 11:20:00,41.79,41.87,41.77,41.86,52900.0,24.4014,24.4481,24.3897,24.4423,52900.0
2006-10-26 11:30:00,41.86,41.9,41.84,41.88,138800.0,24.4423,24.4657,24.4306,24.454,138800.0
2006-10-26 11:40:00,41.88,41.99,41.88,41.99,90900.0,24.454,24.5182,24.454,24.5182,90900.0
2006-10-26 11:50:00,41.99,42.03,41.88,41.9,211400.0,24.5182,24.5416,24.454,24.4657,211400.0
2006-10-26 12:00:00,41.9,41.97,41.89,41.97,95100.0,24.4657,24.5065,24.4598,24.5065,95100.0
2006-10-26 12:10:00,41.97,41.99,41.91,41.91,130000.0,24.5065,24.5182,24.4715,24.4715,130000.0
2006-10-26 12:20:00,41.91,41.96,41.9,41.9,94600.0,24.4715,24.5007,24.4657,24.4657,94600.0
2006-10-26 12:30:00,41.91,41.94,41.9,41.93,48000.0,24.4715,24.489,24.4657,24.4832,48000.0
2006-10-26 12:40:00,41.93,41.97,41.93,41.96,92400.0,24.4832,24.5065,24.4832,24.5007,92400.0
2006-10-26 12:50:00,41.97,42.01,41.97,42.0,181300.0,24.5065,24.5299,24.5065,24.524,181300.0
2006-10-26 13:00:00,42.0,42.01,41.96,41.97,100800.0,24.524,24.5299,24.5007,24.5065,100800.0
2006-10-26 13:10:00,41.97,41.97,41.92,41.93,61500.0,24.5065,24.5065,24.4773,24.4832,61500.0
2006-10-26 13:20:00,41.92,41.98,41.92,41.98,114600.0,24.4773,24.5124,24.4773,24.5124,114600.0
2006-10-26 13:30:00,41.98,42.03,41.96,42.01,152100.0,24.5124,24.5416,24.5007,24.5299,152100.0
2006-10-26 13:40:00,42.01,42.02,41.98,42.01,132500.0,24.5299,24.5357,24.5124,24.5299,132500.0
2006-10-26 13:50:00,42.01,42.03,41.96,41.96,115600.0,24.5299,24.5416,24.5007,24.5007,115600.0
2006-10-26 14:00:00,41.96,42.06,41.95,42.02,110500.0,24.5007,24.5591,24.4949,24.5357,110500.0
2006-10-26 14:10:00,42.02,42.03,41.95,41.95,93500.0,24.5357,24.5416,24.4949,24.4949,93500.0
2006-10-26 14:20:00,41.96,42.02,41.94,42.01,154500.0,24.5007,24.5357,24.489,24.5299,154500.0
2006-10-26 14:30:00,42.01,42.03,41.98,42.01,151800.0,24.5299,24.5416,24.5124,24.5299,151800.0
2006-10-26 14:40:00,42.02,42.05,42.0,42.02,150000.0,24.5357,24.5532,24.524,24.5357,150000.0
2006-10-26 14:50:00,42.03,42.06,42.01,42.05,119500.0,24.5416,24.5591,24.5299,24.5532,119500.0
2006-10-26 15:00:00,42.05,42.05,41.97,41.98,88900.0,24.5532,24.5532,24.5065,24.5124,88900.0
2006-10-26 15:10:00,41.97,42.06,41.97,42.06,139200.0,24.5065,24.5591,24.5065,24.5591,139200.0
2006-10-26 15:20:00,42.05,42.13,42.05,42.12,168000.0,24.5532,24.6,24.5532,24.5941,168000.0
2006-10-26 15:30:00,42.12,42.12,42.04,42.07,164500.0,24.5941,24.5941,24.5474,24.5649,164500.0
2006-10-26 15:40:00,42.06,42.14,42.06,42.14,259800.0,24.5591,24.6058,24.5591,24.6058,259800.0
2006-10-26 15:50:00,42.14,42.15,42.05,42.11,366500.0,24.6058,24.6116,24.5532,24.5883,366500.0
2006-10-27 09:30:00,41.82,41.83,41.6,41.6,293800.0,24.4189,24.4248,24.2905,24.2905,293800.0
2006-10-27 09:40:00,41.6,41.63,41.57,41.62,255700.0,24.2905,24.308,24.273,24.3022,255700.0
2006-10-27 09:50:00,41.62,41.72,41.58,41.68,220800.0,24.3022,24.3606,24.2788,24.3372,220800.0
2006-10-27 10:00:00,41.68,41.71,41.52,41.63,221500.0,24.3372,24.3547,24.2438,24.308,221500.0
2006-10-27 10:10:00,41.63,41.81,41.6,41.74,189100.0,24.308,24.4131,24.2905,24.3722,189100.0
2006-10-27 10:20:00,41.73,41.74,41.63,41.72,136000.0,24.3664,24.3722,24.308,24.3606,136000.0
2006-10-27 10:30:00,41.72,41.84,41.68,41.84,141600.0,24.3606,24.4306,24.3372,24.4306,141600.0
2006-10-27 10:40:00,41.83,41.84,41.7,41.74,112800.0,24.4248,24.4306,24.3489,24.3722,112800.0
2006-10-27 10:50:00,41.73,41.82,41.73,41.8,130900.0,24.3664,24.4189,24.3664,24.4073,130900.0
2006-10-27 11:00:00,41.79,41.84,41.78,41.79,110400.0,24.4014,24.4306,24.3956,24.4014,110400.0
2006-10-27 11:10:00,41.79,41.93,41.78,41.91,131600.0,24.4014,24.4832,24.3956,24.4715,131600.0
2006-10-27 11:20:00,41.91,41.92,41.81,41.88,159600.0,24.4715,24.4773,24.4131,24.454,159600.0
2006-10-27 11:30:00,41.88,41.91,41.81,41.91,104600.0,24.454,24.4715,24.4131,24.4715,104600.0
2006-10-27 11:40:00,41.91,41.92,41.78,41.8,140800.0,24.4715,24.4773,24.3956,24.4073,140800.0
2006-10-27 11:50:00,41.8,41.81,41.74,41.74,70400.0,24.4073,24.4131,24.3722,24.3722,70400.0
2006-10-27 12:00:00,41.74,41.75,41.7,41.71,78900.0,24.3722,24.3781,24.3489,24.3547,78900.0
2006-10-27 12:10:00,41.71,41.77,41.7,41.74,98800.0,24.3547,24.3897,24.3489,24.3722,98800.0
2006-10-27 12:20:00,41.74,41.74,41.68,41.69,88800.0,24.3722,24.3722,24.3372,24.343,88800.0
2006-10-27 12:30:00,41.68,41.7,41.65,41.7,168500.0,24.3372,24.3489,24.3197,24.3489,168500.0
2006-10-27 12:40:00,41.7,41.7,41.67,41.68,65700.0,24.3489,24.3489,24.3314,24.3372,65700.0
2006-10-27 12:50:00,41.68,41.68,41.65,41.65,39200.0,24.3372,24.3372,24.3197,24.3197,39200.0
2006-10-27 13:00:00,41.65,41.75,41.65,41.75,91200.0,24.3197,24.3781,24.3197,24.3781,91200.0
2006-10-27 13:10:00,41.75,41.79,41.72,41.72,73400.0,24.3781,24.4014,24.3606,24.3606,73400.0
2006-10-27 13:20:00,41.71,41.75,41.68,41.69,95200.0,24.3547,24.3781,24.3372,24.343,95200.0
2006-10-27 13:30:00,41.69,41.69,41.59,41.59,132500.0,24.343,24.343,24.2846,24.2846,132500.0
2006-10-27 13:40:00,41.59,41.6,41.53,41.6,144400.0,24.2846,24.2905,24.2496,24.2905,144400.0
2006-10-27 13:50:00,41.6,41.68,41.59,41.67,128500.0,24.2905,24.3372,24.2846,24.3314,128500.0
2006-10-27 14:00:00,41.67,41.67,41.56,41.56,169200.0,24.3314,24.3314,24.2671,24.2671,169200.0
2006-10-27 14:10:00,41.56,41.6,41.55,41.57,126200.0,24.2671,24.2905,24.2613,24.273,126200.0
2006-10-27 14:20:00,41.58,41.58,41.5,41.5,144600.0,24.2788,24.2788,24.2321,24.2321,144600.0
2006-10-27 14:30:00,41.5,41.54,41.43,41.51,155000.0,24.2321,24.2555,24.1912,24.2379,155000.0
2006-10-27 14:40:00,41.51,41.54,41.48,41.54,111100.0,24.2379,24.2555,24.2204,24.2555,111100.0
2006-10-27 14:50:00,41.54,41.55,41.46,41.47,147500.0,24.2555,24.2613,24.2087,24.2146,147500.0
2006-10-27 15:00:00,41.46,41.52,41.43,41.51,841200.0,24.2087,24.2438,24.1912,24.2379,841200.0
2006-10-27 15:10:00,41.52,41.55,41.47,41.49,187600.0,24.2438,24.2613,24.2146,24.2263,187600.0
2006-10-27 15:20:00,41.5,41.55,41.49,41.55,109900.0,24.2321,24.2613,24.2263,24.2613,109900.0
2006-10-27 15:30:00,41.54,41.55,41.47,41.5,127200.0,24.2555,24.2613,24.2146,24.2321,127200.0
2006-10-27 15:40:00,41.51,41.55,41.44,41.47,258200.0,24.2379,24.2613,24.1971,24.2146,258200.0
2006-10-27 15:50:00,41.47,41.51,41.41,41.51,313100.0,24.2146,24.2379,24.1795,24.2379,313100.0
2006-10-30 09:30:00,41.48,41.51,41.22,41.49,207000.0,24.2204,24.2379,24.0686,24.2263,207000.0
2006-10-30 09:40:00,41.48,41.64,41.45,41.61,167100.0,24.2204,24.3138,24.2029,24.2963,167100.0
2006-10-30 09:50:00,41.61,41.61,41.49,41.49,195100.0,24.2963,24.2963,24.2263,24.2263,195100.0
2006-10-30 10:00:00,41.49,41.51,41.38,41.42,203700.0,24.2263,24.2379,24.162,24.1854,203700.0
2006-10-30 10:10:00,41.43,41.5,41.42,41.47,100100.0,24.1912,24.2321,24.1854,24.2146,100100.0
2006-10-30 10:20:00,41.48,41.56,41.45,41.45,158700.0,24.2204,24.2671,24.2029,24.2029,158700.0
2006-10-30 10:30:00,41.45,41.58,41.42,41.56,118800.0,24.2029,24.2788,24.1854,24.2671,118800.0
2006-10-30 10:40:00,41.56,41.69,41.56,41.64,189700.0,24.2671,24.343,24.2671,24.3138,189700.0
2006-10-30 10:50:00,41.64,41.67,41.59,41.62,135200.0,24.3138,24.3314,24.2846,24.3022,135200.0
2006-10-30 11:00:00,41.62,41.73,41.62,41.72,143600.0,24.3022,24.3664,24.3022,24.3606,143600.0
2006-10-30 11:10:00,41.72,41.78,41.72,41.74,148600.0,24.3606,24.3956,24.3606,24.3722,148600.0
2006-10-30 11:20:00,41.74,41.76,41.65,41.69,124400.0,24.3722,24.3839,24.3197,24.343,124400.0
2006-10-30 11:30:00,41.69,41.74,41.66,41.68,81800.0,24.343,24.3722,24.3255,24.3372,81800.0
2006-10-30 11:40:00,41.68,41.73,41.67,41.71,91900.0,24.3372,24.3664,24.3314,24.3547,91900.0
2006-10-30 11:50:00,41.71,41.71,41.62,41.65,94300.0,24.3547,24.3547,24.3022,24.3197,94300.0
2006-10-30 12:00:00,41.64,41.66,41.59,41.6,109700.0,24.3138,24.3255,24.2846,24.2905,109700.0
2006-10-30 12:10:00,41.61,41.66,41.61,41.64,72300.0,24.2963,24.3255,24.2963,24.3138,72300.0
2006-10-30 12:20:00,41.64,41.65,41.6,41.65,114300.0,24.3138,24.3197,24.2905,24.3197,114300.0
2006-10-30 12:30:00,41.65,41.67,41.64,41.67,66000.0,24.3197,24.3314,24.3138,24.3314,66000.0
2006-10-30 12:40:00,41.66,41.68,41.62,41.63,74200.0,24.3255,24.3372,24.3022,24.308,74200.0
2006-10-30 12:50:00,41.63,41.68,41.62,41.68,60500.0,24.308,24.3372,24.3022,24.3372,60500.0
2006-10-30 13:00:00,41.68,41.71,41.65,41.67,99700.0,24.3372,24.3547,24.3197,24.3314,99700.0
2006-10-30 13:10:00,41.67,41.74,41.67,41.74,51400.0,24.3314,24.3722,24.3314,24.3722,51400.0
2006-10-30 13:20:00,41.74,41.78,41.69,41.7,113100.0,24.3722,24.3956,24.343,24.3489,113100.0
2006-10-30 13:30:00,41.7,41.77,41.7,41.75,61200.0,24.3489,24.3897,24.3489,24.3781,61200.0
2006-10-30 13:40:00,41.76,41.85,41.76,41.8,154800.0,24.3839,24.4365,24.3839,24.4073,154800.0
2006-10-30 13:50:00,41.8,41.82,41.76,41.79,113900.0,24.4073,24.4189,24.3839,24.4014,113900.0
2006-10-30 14:00:00,41.8,41.83,41.78,41.79,102900.0,24.4073,24.4248,24.3956,24.4014,102900.0
2006-10-30 14:10:00,41.79,41.84,41.75,41.83,110800.0,24.4014,24.4306,24.3781,24.4248,110800.0
2006-10-30 14:20:00,41.82,41.83,41.76,41.8,145700.0,24.4189,24.4248,24.3839,24.4073,145700.0
2006-10-30 14:30:00,41.79,41.83,41.78,41.79,161400.0,24.4014,24.4248,24.3956,24.4014,161400.0
2006-10-30 14:40:00,41.79,41.79,41.71,41.78,108300.0,24.4014,24.4014,24.3547,24.3956,108300.0
2006-10-30 14:50:00,41.79,41.81,41.78,41.8,123300.0,24.4014,24.4131,24.3956,24.4073,123300.0
2006-10-30 15:00:00,41.81,41.87,41.81,41.86,149300.0,24.4131,24.4481,24.4131,24.4423,149300.0
2006-10-30 15:10:00,41.86,41.93,41.85,41.87,252700.0,24.4423,24.4832,24.4365,24.4481,252700.0
2006-10-30 15:20:00,41.87,41.88,41.85,41.86,291700.0,24.4481,24.454,24.4365,24.4423,291700.0
2006-10-30 15:30:00,41.87,41.89,41.85,41.87,167500.0,24.4481,24.4598,24.4365,24.4481,167500.0
2006-10-30 15:40:00,41.87,41.95,41.86,41.94,370400.0,24.4481,24.4949,24.4423,24.489,370400.0
2006-10-30 15:50:00,41.95,41.96,41.91,41.95,436500.0,24.4949,24.5007,24.4715,24.4949,436500.0
2006-10-31 09:30:00,42.18,42.24,42.12,42.23,308700.0,24.6292,24.6642,24.5941,24.6583,308700.0
2006-10-31 09:40:00,42.24,42.24,42.17,42.18,197000.0,24.6642,24.6642,24.6233,24.6292,197000.0
2006-10-31 09:50:00,42.19,42.24,42.13,42.13,208600.0,24.635,24.6642,24.6,24.6,208600.0
2006-10-31 10:00:00,42.13,42.13,41.98,41.98,204600.0,24.6,24.6,24.5124,24.5124,204600.0
2006-10-31 10:10:00,41.98,41.99,41.86,41.94,251400.0,24.5124,24.5182,24.4423,24.489,251400.0
2006-10-31 10:20:00,41.94,41.94,41.85,41.88,293800.0,24.489,24.489,24.4365,24.454,293800.0
2006-10-31 10:30:00,41.88,41.98,41.86,41.86,153600.0,24.454,24.5124,24.4423,24.4423,153600.0
2006-10-31 10:40:00,41.86,41.95,41.86,41.9,159700.0,24.4423,24.4949,24.4423,24.4657,159700.0
2006-10-31 10:50:00,41.9,41.97,41.88,41.96,165000.0,24.4657,24.5065,24.454,24.5007,165000.0
2006-10-31 11:00:00,41.97,42.07,41.96,42.0,204300.0,24.5065,24.5649,24.5007,24.524,204300.0
2006-10-31 11:10:00,42.0,42.06,41.96,41.96,127300.0,24.524,24.5591,24.5007,24.5007,127300.0
2006-10-31 11:20:00,41.97,42.04,41.97,42.04,157900.0,24.5065,24.5474,24.5065,24.5474,157900.0
2006-10-31 11:30:00,42.04,42.07,42.03,42.07,157200.0,24.5474,24.5649,24.5416,24.5649,157200.0
2006-10-31 11:40:00,42.07,42.07,41.97,41.97,94200.0,24.5649,24.5649,24.5065,24.5065,94200.0
2006-10-31 11:50:00,41.97,41.98,41.94,41.97,85800.0,24.5065,24.5124,24.489,24.5065,85800.0
2006-10-31 12:00:00,41.96,42.02,41.94,41.95,121100.0,24.5007,24.5357,24.489,24.4949,121100.0
2006-10-31 12:10:00,41.95,41.97,41.85,41.89,115100.0,24.4949,24.5065,24.4365,24.4598,115100.0
2006-10-31 12:20:00,41.89,41.93,41.87,41.87,88400.0,24.4598,24.4832,24.4481,24.4481,88400.0
2006-10-31 12:30:00,41.87,41.88,41.72,41.73,297900.0,24.4481,24.454,24.3606,24.3664,297900.0
2006-10-31 12:40:00,41.73,41.81,41.71,41.81,107000.0,24.3664,24.4131,24.3547,24.4131,107000.0
2006-10-31 12:50:00,41.81,41.83,41.73,41.73,105200.0,24.4131,24.4248,24.3664,24.3664,105200.0
2006-10-31 13:00:00,41.73,41.77,41.68,41.77,137300.0,24.3664,24.3897,24.3372,24.3897,137300.0
2006-10-31 13:10:00,41.76,41.76,41.61,41.61,163800.0,24.3839,24.3839,24.2963,24.2963,163800.0
2006-10-31 13:20:00,41.61,41.67,41.6,41.67,141200.0,24.2963,24.3314,24.2905,24.3314,141200.0
2006-10-31 13:30:00,41.66,41.75,41.66,41.68,93300.0,24.3255,24.3781,24.3255,24.3372,93300.0
2006-10-31 13:40:00,41.68,41.78,41.67,41.77,108400.0,24.3372,24.3956,24.3314,24.3897,108400.0
2006-10-31 13:50:00,41.77,41.82,41.75,41.78,89900.0,24.3897,24.4189,24.3781,24.3956,89900.0
2006-10-31 14:00:00,41.78,41.79,41.7,41.73,125600.0,24.3956,24.4014,24.3489,24.3664,125600.0
2006-10-31 14:10:00,41.73,41.81,41.71,41.81,63300.0,24.3664,24.4131,24.3547,24.4131,63300.0
2006-10-31 14:20:00,41.81,41.82,41.68,41.69,107300.0,24.4131,24.4189,24.3372,24.343,107300.0
2006-10-31 14:30:00,41.69,41.88,41.68,41.87,116900.0,24.343,24.454,24.3372,24.4481,116900.0
2006-10-31 14:40:00,41.87,41.88,41.76,41.78,96300.0,24.4481,24.454,24.3839,24.3956,96300.0
2006-10-31 14:50:00,41.78,41.82,41.75,41.8,94600.0,24.3956,24.4189,24.3781,24.4073,94600.0
2006-10-31 15:00:00,41.8,41.81,41.74,41.75,111400.0,24.4073,24.4131,24.3722,24.3781,111400.0
2006-10-31 15:10:00,41.75,41.79,41.7,41.79,120700.0,24.3781,24.4014,24.3489,24.4014,120700.0
2006-10-31 15:20:00,41.79,41.93,41.78,41.89,148900.0,24.4014,24.4832,24.3956,24.4598,148900.0
2006-10-31 15:30:00,41.89,41.91,41.86,41.91,141300.0,24.4598,24.4715,24.4423,24.4715,141300.0
2006-10-31 15:40:00,41.91,42.0,41.9,41.96,302700.0,24.4715,24.524,24.4657,24.5007,302700.0
2006-10-31 15:50:00,41.96,41.97,41.78,41.89,434800.0,24.5007,24.5065,24.3956,24.4598,434800.0
2006-11-01 09:30:00,42.15,42.15,41.93,41.96,276600.0,24.6116,24.6116,24.4832,24.5007,276600.0
2006-11-01 09:40:00,41.96,42.13,41.93,42.0,179400.0,24.5007,24.6,24.4832,24.524,179400.0
2006-11-01 09:50:00,42.0,42.03,41.94,41.98,125800.0,24.524,24.5416,24.489,24.5124,125800.0
2006-11-01 10:00:00,41.98,41.98,41.88,41.96,213600.0,24.5124,24.5124,24.454,24.5007,213600.0
2006-11-01 10:10:00,41.96,41.99,41.76,41.87,200900.0,24.5007,24.5182,24.3839,24.4481,200900.0
2006-11-01 10:20:00,41.89,41.96,41.86,41.9,151300.0,24.4598,24.5007,24.4423,24.4657,151300.0
2006-11-01 10:30:00,41.9,41.93,41.85,41.91,139600.0,24.4657,24.4832,24.4365,24.4715,139600.0
2006-11-01 10:40:00,41.91,41.98,41.9,41.97,98800.0,24.4715,24.5124,24.4657,24.5065,98800.0
2006-11-01 10:50:00,41.98,42.01,41.89,41.94,117600.0,24.5124,24.5299,24.4598,24.489,117600.0
2006-11-01 11:00:00,41.95,42.0,41.94,41.97,137100.0,24.4949,24.524,24.489,24.5065,137100.0
2006-11-01 11:10:00,41.97,42.0,41.9,41.94,108400.0,24.5065,24.524,24.4657,24.489,108400.0
2006-11-01 11:20:00,41.93,42.0,41.92,41.96,89600.0,24.4832,24.524,24.4773,24.5007,89600.0
2006-11-01 11:30:00,41.96,41.96,41.88,41.9,137600.0,24.5007,24.5007,24.454,24.4657,137600.0
2006-11-01 11:40:00,41.9,41.92,41.87,41.92,106500.0,24.4657,24.4773,24.4481,24.4773,106500.0
2006-11-01 11:50:00,41.91,41.95,41.89,41.91,155500.0,24.4715,24.4949,24.4598,24.4715,155500.0
2006-11-01 12:00:00,41.91,41.95,41.91,41.93,105200.0,24.4715,24.4949,24.4715,24.4832,105200.0
2006-11-01 12:10:00,41.94,42.0,41.93,41.97,128500.0,24.489,24.524,24.4832,24.5065,128500.0
2006-11-01 12:20:00,41.96,41.99,41.9,41.9,151900.0,24.5007,24.5182,24.4657,24.4657,151900.0
2006-11-01 12:30:00,41.9,41.93,41.88,41.9,120600.0,24.4657,24.4832,24.454,24.4657,120600.0
2006-11-01 12:40:00,41.89,41.92,41.88,41.9,75700.0,24.4598,24.4773,24.454,24.4657,75700.0
2006-11-01 12:50:00,41.9,41.94,41.88,41.93,97000.0,24.4657,24.489,24.454,24.4832,97000.0
2006-11-01 13:00:00,41.94,41.96,41.91,41.91,108900.0,24.489,24.5007,24.4715,24.4715,108900.0
2006-11-01 13:10:00,41.92,41.94,41.89,41.92,102000.0,24.4773,24.489,24.4598,24.4773,102000.0
2006-11-01 13:20:00,41.92,41.94,41.91,41.92,70800.0,24.4773,24.489,24.4715,24.4773,70800.0
2006-11-01 13:30:00,41.91,41.94,41.87,41.88,78300.0,24.4715,24.489,24.4481,24.454,78300.0
2006-11-01 13:40:00,41.88,41.94,41.88,41.92,117300.0,24.454,24.489,24.454,24.4773,117300.0
2006-11-01 13:50:00,41.93,41.95,41.9,41.91,120100.0,24.4832,24.4949,24.4657,24.4715,120100.0
2006-11-01 14:00:00,41.91,41.92,41.88,41.88,92000.0,24.4715,24.4773,24.454,24.454,92000.0
2006-11-01 14:10:00,41.89,41.9,41.81,41.83,155900.0,24.4598,24.4657,24.4131,24.4248,155900.0
2006-11-01 14:20:00,41.83,41.91,41.82,41.87,94500.0,24.4248,24.4715,24.4189,24.4481,94500.0
2006-11-01 14:30:00,41.88,41.9,41.83,41.84,112300.0,24.454,24.4657,24.4248,24.4306,112300.0
2006-11-01 14:40:00,41.84,41.9,41.82,41.89,133000.0,24.4306,24.4657,24.4189,24.4598,133000.0
2006-11-01 14:50:00,41.9,41.9,41.85,41.89,166800.0,24.4657,24.4657,24.4365,24.4598,166800.0
2006-11-01 15:00:00,41.89,41.91,41.81,41.86,169200.0,24.4598,24.4715,24.4131,24.4423,169200.0
2006-11-01 15:10:00,41.86,41.92,41.85,41.89,159800.0,24.4423,24.4773,24.4365,24.4598,159800.0
2006-11-01 15:20:00,41.89,41.9,41.85,41.88,99800.0,24.4598,24.4657,24.4365,24.454,99800.0
2006-11-01 15:30:00,41.87,41.91,41.85,41.91,138900.0,24.4481,24.4715,24.4365,24.4715,138900.0
2006-11-01 15:40:00,41.9,41.9,41.87,41.88,152800.0,24.4657,24.4657,24.4481,24.454,152800.0
2006-11-01 15:50:00,41.87,41.9,41.8,41.89,301000.0,24.4481,24.4657,24.4073,24.4598,301000.0
2006-11-02 09:30:00,41.73,41.8,41.7,41.71,329800.0,24.3664,24.4073,24.3489,24.3547,329800.0
2006-11-02 09:40:00,41.7,41.75,41.67,41.7,186700.0,24.3489,24.3781,24.3314,24.3489,186700.0
2006-11-02 09:50:00,41.7,41.7,41.64,41.65,250000.0,24.3489,24.3489,24.3138,24.3197,250000.0
2006-11-02 10:00:00,41.65,41.85,41.62,41.83,208200.0,24.3197,24.4365,24.3022,24.4248,208200.0
2006-11-02 10:10:00,41.82,41.92,41.77,41.78,260800.0,24.4189,24.4773,24.3897,24.3956,260800.0
2006-11-02 10:20:00,41.78,41.92,41.78,41.91,238900.0,24.3956,24.4773,24.3956,24.4715,238900.0
2006-11-02 10:30:00,41.9,41.94,41.77,41.9,233000.0,24.4657,24.489,24.3897,24.4657,233000.0
2006-11-02 10:40:00,41.9,41.91,41.84,41.87,214200.0,24.4657,24.4715,24.4306,24.4481,214200.0
2006-11-02 10:50:00,41.87,41.9,41.86,41.88,164200.0,24.4481,24.4657,24.4423,24.454,164200.0
2006-11-02 11:00:00,41.89,41.92,41.85,41.9,211300.0,24.4598,24.4773,24.4365,24.4657,211300.0
2006-11-02 11:10:00,41.91,42.0,41.9,41.99,208300.0,24.4715,24.524,24.4657,24.5182,208300.0
2006-11-02 11:20:00,42.0,42.01,41.91,41.91,155700.0,24.524,24.5299,24.4715,24.4715,155700.0
2006-11-02 11:30:00,41.91,41.95,41.87,41.95,97700.0,24.4715,24.4949,24.4481,24.4949,97700.0
2006-11-02 11:40:00,41.95,41.98,41.94,41.97,81500.0,24.4949,24.5124,24.489,24.5065,81500.0
2006-11-02 11:50:00,41.97,42.0,41.94,41.94,89000.0,24.5065,24.524,24.489,24.489,89000.0
2006-11-02 12:00:00,41.94,42.02,41.93,42.02,71600.0,24.489,24.5357,24.4832,24.5357,71600.0
2006-11-02 12:10:00,42.03,42.07,41.99,42.0,140800.0,24.5416,24.5649,24.5182,24.524,140800.0
2006-11-02 12:20:00,42.0,42.0,41.92,41.96,78100.0,24.524,24.524,24.4773,24.5007,78100.0
2006-11-02 12:30:00,41.95,41.99,41.93,41.96,73900.0,24.4949,24.5182,24.4832,24.5007,73900.0
2006-11-02 12:40:00,41.97,42.02,41.94,42.01,267400.0,24.5065,24.5357,24.489,24.5299,267400.0
2006-11-02 12:50:00,42.0,42.01,41.93,41.93,197100.0,24.524,24.5299,24.4832,24.4832,197100.0
2006-11-02 13:00:00,41.93,41.96,41.91,41.96,97600.0,24.4832,24.5007,24.4715,24.5007,97600.0
2006-11-02 13:10:00,41.95,41.99,41.94,41.97,71700.0,24.4949,24.5182,24.489,24.5065,71700.0
2006-11-02 13:20:00,41.97,41.98,41.92,41.98,171300.0,24.5065,24.5124,24.4773,24.5124,171300.0
2006-11-02 13:30:00,41.98,41.99,41.95,41.96,105300.0,24.5124,24.5182,24.4949,24.5007,105300.0
2006-11-02 13:40:00,41.95,41.99,41.95,41.95,110500.0,24.4949,24.5182,24.4949,24.4949,110500.0
2006-11-02 13:50:00,41.95,42.0,41.95,41.99,68700.0,24.4949,24.524,24.4949,24.5182,68700.0
2006-11-02 14:00:00,41.99,42.0,41.95,41.98,89900.0,24.5182,24.524,24.4949,24.5124,89900.0
2006-11-02 14:10:00,41.99,42.0,41.97,41.98,74200.0,24.5182,24.524,24.5065,24.5124,74200.0
2006-11-02 14:20:00,41.97,42.0,41.94,41.99,79400.0,24.5065,24.524,24.489,24.5182,79400.0
2006-11-02 14:30:00,41.99,42.0,41.96,41.96,55000.0,24.5182,24.524,24.5007,24.5007,55000.0
2006-11-02 14:40:00,41.96,42.04,41.95,42.04,139000.0,24.5007,24.5474,24.4949,24.5474,139000.0
2006-11-02 14:50:00,42.04,42.07,42.0,42.02,228000.0,24.5474,24.5649,24.524,24.5357,228000.0
2006-11-02 15:00:00,42.01,42.08,42.0,42.01,112600.0,24.5299,24.5708,24.524,24.5299,112600.0
2006-11-02 15:10:00,42.02,42.04,41.95,42.02,132700.0,24.5357,24.5474,24.4949,24.5357,132700.0
2006-11-02 15:20:00,42.02,42.03,41.99,42.0,129800.0,24.5357,24.5416,24.5182,24.524,129800.0
2006-11-02 15:30:00,42.01,42.01,41.98,41.98,145200.0,24.5299,24.5299,24.5124,24.5124,145200.0
2006-11-02 15:40:00,41.98,42.07,41.98,42.07,281800.0,24.5124,24.5649,24.5124,24.5649,281800.0
2006-11-02 15:50:00,42.08,42.1,42.03,42.04,577600.0,24.5708,24.5824,24.5416,24.5474,577600.0
2006-11-03 09:30:00,42.05,42.1,41.82,41.82,329500.0,24.5532,24.5824,24.4189,24.4189,329500.0
2006-11-03 09:40:00,41.82,41.83,41.71,41.75,332100.0,24.4189,24.4248,24.3547,24.3781,332100.0
2006-11-03 09:50:00,41.74,41.83,41.74,41.78,203300.0,24.3722,24.4248,24.3722,24.3956,203300.0
2006-11-03 10:00:00,41.78,41.9,41.75,41.83,223100.0,24.3956,24.4657,24.3781,24.4248,223100.0
2006-11-03 10:10:00,41.84,41.84,41.78,41.79,192800.0,24.4306,24.4306,24.3956,24.4014,192800.0
2006-11-03 10:20:00,41.79,41.8,41.75,41.76,120700.0,24.4014,24.4073,24.3781,24.3839,120700.0
2006-11-03 10:30:00,41.76,41.77,41.65,41.68,250400.0,24.3839,24.3897,24.3197,24.3372,250400.0
2006-11-03 10:40:00,41.68,41.69,41.63,41.63,88100.0,24.3372,24.343,24.308,24.308,88100.0
2006-11-03 10:50:00,41.64,41.68,41.62,41.67,210000.0,24.3138,24.3372,24.3022,24.3314,210000.0
2006-11-03 11:00:00,41.68,41.68,41.54,41.54,179600.0,24.3372,24.3372,24.2555,24.2555,179600.0
2006-11-03 11:10:00,41.54,41.59,41.4,41.43,242600.0,24.2555,24.2846,24.1737,24.1912,242600.0
2006-11-03 11:20:00,41.42,41.47,41.38,41.4,144500.0,24.1854,24.2146,24.162,24.1737,144500.0
2006-11-03 11:30:00,41.4,41.49,41.38,41.44,158700.0,24.1737,24.2263,24.162,24.1971,158700.0
2006-11-03 11:40:00,41.43,41.44,41.32,41.37,215300.0,24.1912,24.1971,24.127,24.1562,215300.0
2006-11-03 11:50:00,41.37,41.37,41.33,41.36,100500.0,24.1562,24.1562,24.1328,24.1503,100500.0
2006-11-03 12:00:00,41.36,41.45,41.33,41.39,158000.0,24.1503,24.2029,24.1328,24.1679,158000.0
2006-11-03 12:10:00,41.39,41.43,41.37,41.4,93400.0,24.1679,24.1912,24.1562,24.1737,93400.0
2006-11-03 12:20:00,41.4,41.43,41.39,41.4,84100.0,24.1737,24.1912,24.1679,24.1737,84100.0
2006-11-03 12:30:00,41.4,41.4,41.33,41.34,114900.0,24.1737,24.1737,24.1328,24.1387,114900.0
2006-11-03 12:40:00,41.34,41.37,41.34,41.35,65100.0,24.1387,24.1562,24.1387,24.1445,65100.0
2006-11-03 12:50:00,41.35,41.46,41.28,41.43,217800.0,24.1445,24.2087,24.1036,24.1912,217800.0
2006-11-03 13:00:00,41.43,41.44,41.28,41.32,120300.0,24.1912,24.1971,24.1036,24.127,120300.0
2006-11-03 13:10:00,41.32,41.33,41.28,41.31,32400.0,24.127,24.1328,24.1036,24.1212,32400.0
2006-11-03 13:20:00,41.31,41.43,41.3,41.43,138300.0,24.1212,24.1912,24.1153,24.1912,138300.0
2006-11-03 13:30:00,41.43,41.46,41.42,41.45,94400.0,24.1912,24.2087,24.1854,24.2029,94400.0
2006-11-03 13:40:00,41.45,41.46,41.37,41.4,99800.0,24.2029,24.2087,24.1562,24.1737,99800.0
2006-11-03 13:50:00,41.41,41.43,41.38,41.42,78900.0,24.1795,24.1912,24.162,24.1854,78900.0
2006-11-03 14:00:00,41.42,41.43,41.36,41.38,91100.0,24.1854,24.1912,24.1503,24.162,91100.0
2006-11-03 14:10:00,41.37,41.42,41.35,41.41,78300.0,24.1562,24.1854,24.1445,24.1795,78300.0
2006-11-03 14:20:00,41.42,41.44,41.41,41.41,77400.0,24.1854,24.1971,24.1795,24.1795,77400.0
2006-11-03 14:30:00,41.41,41.44,41.37,41.43,122600.0,24.1795,24.1971,24.1562,24.1912,122600.0
2006-11-03 14:40:00,41.44,41.44,41.4,41.44,52500.0,24.1971,24.1971,24.1737,24.1971,52500.0
2006-11-03 14:50:00,41.44,41.45,41.4,41.4,138700.0,24.1971,24.2029,24.1737,24.1737,138700.0
2006-11-03 15:00:00,41.4,41.4,41.33,41.37,135400.0,24.1737,24.1737,24.1328,24.1562,135400.0
2006-11-03 15:10:00,41.37,41.39,41.27,41.29,175100.0,24.1562,24.1679,24.0978,24.1095,175100.0
2006-11-03 15:20:00,41.29,41.49,41.28,41.31,177100.0,24.1095,24.2263,24.1036,24.1212,177100.0
2006-11-03 15:30:00,41.31,41.33,41.3,41.32,171900.0,24.1212,24.1328,24.1153,24.127,171900.0
2006-11-03 15:40:00,41.31,41.32,41.25,41.27,279400.0,24.1212,24.127,24.0861,24.0978,279400.0
2006-11-03 15:50:00,41.27,41.29,41.21,41.28,379700.0,24.0978,24.1095,24.0628,24.1036,379700.0
2006-11-06 09:30:00,41.55,41.7,41.47,41.65,368200.0,24.2613,24.3489,24.2146,24.3197,368200.0
2006-11-06 09:40:00,41.65,41.78,41.63,41.7,322400.0,24.3197,24.3956,24.308,24.3489,322400.0
2006-11-06 09:50:00,41.71,41.77,41.68,41.7,207800.0,24.3547,24.3897,24.3372,24.3489,207800.0
2006-11-06 10:00:00,41.69,41.87,41.69,41.82,238600.0,24.343,24.4481,24.343,24.4189,238600.0
2006-11-06 10:10:00,41.81,41.82,41.69,41.7,158100.0,24.4131,24.4189,24.343,24.3489,158100.0
2006-11-06 10:20:00,41.69,41.85,41.66,41.85,222800.0,24.343,24.4365,24.3255,24.4365,222800.0
2006-11-06 10:30:00,41.85,41.89,41.74,41.74,499000.0,24.4365,24.4598,24.3722,24.3722,499000.0
2006-11-06 10:40:00,41.74,41.74,41.67,41.72,328200.0,24.3722,24.3722,24.3314,24.3606,328200.0
2006-11-06 10:50:00,41.72,41.76,41.67,41.69,102100.0,24.3606,24.3839,24.3314,24.343,102100.0
2006-11-06 11:00:00,41.69,41.75,41.68,41.7,109400.0,24.343,24.3781,24.3372,24.3489,109400.0
2006-11-06 11:10:00,41.69,41.77,41.67,41.68,124700.0,24.343,24.3897,24.3314,24.3372,124700.0
2006-11-06 11:20:00,41.68,41.73,41.65,41.72,161300.0,24.3372,24.3664,24.3197,24.3606,161300.0
2006-11-06 11:30:00,41.72,41.77,41.71,41.77,206300.0,24.3606,24.3897,24.3547,24.3897,206300.0
2006-11-06 11:40:00,41.77,41.81,41.76,41.79,113200.0,24.3897,24.4131,24.3839,24.4014,113200.0
2006-11-06 11:50:00,41.79,41.82,41.78,41.81,110100.0,24.4014,24.4189,24.3956,24.4131,110100.0
2006-11-06 12:00:00,41.81,41.86,41.79,41.82,195700.0,24.4131,24.4423,24.4014,24.4189,195700.0
2006-11-06 12:10:00,41.83,41.83,41.8,41.82,117400.0,24.4248,24.4248,24.4073,24.4189,117400.0
2006-11-06 12:20:00,41.83,41.86,41.82,41.85,247200.0,24.4248,24.4423,24.4189,24.4365,247200.0
2006-11-06 12:30:00,41.85,41.86,41.83,41.85,118000.0,24.4365,24.4423,24.4248,24.4365,118000.0
2006-11-06 12:40:00,41.85,41.85,41.83,41.84,58600.0,24.4365,24.4365,24.4248,24.4306,58600.0
2006-11-06 12:50:00,41.84,41.86,41.79,41.84,156100.0,24.4306,24.4423,24.4014,24.4306,156100.0
2006-11-06 13:00:00,41.84,41.85,41.83,41.83,160900.0,24.4306,24.4365,24.4248,24.4248,160900.0
2006-11-06 13:10:00,41.83,41.9,41.83,41.9,187000.0,24.4248,24.4657,24.4248,24.4657,187000.0
2006-11-06 13:20:00,41.89,41.89,41.83,41.84,86400.0,24.4598,24.4598,24.4248,24.4306,86400.0
2006-11-06 13:30:00,41.84,41.88,41.83,41.83,86300.0,24.4306,24.454,24.4248,24.4248,86300.0
2006-11-06 13:40:00,41.83,41.85,41.8,41.85,165200.0,24.4248,24.4365,24.4073,24.4365,165200.0
2006-11-06 13:50:00,41.84,41.85,41.77,41.79,200900.0,24.4306,24.4365,24.3897,24.4014,200900.0
2006-11-06 14:00:00,41.79,41.82,41.77,41.8,75700.0,24.4014,24.4189,24.3897,24.4073,75700.0
2006-11-06 14:10:00,41.8,41.86,41.79,41.83,178200.0,24.4073,24.4423,24.4014,24.4248,178200.0
2006-11-06 14:20:00,41.82,41.83,41.79,41.82,84900.0,24.4189,24.4248,24.4014,24.4189,84900.0
2006-11-06 14:30:00,41.81,41.87,41.81,41.81,84600.0,24.4131,24.4481,24.4131,24.4131,84600.0
2006-11-06 14:40:00,41.81,41.85,41.79,41.79,91700.0,24.4131,24.4365,24.4014,24.4014,91700.0
2006-11-06 14:50:00,41.78,41.81,41.77,41.8,139400.0,24.3956,24.4131,24.3897,24.4073,139400.0
2006-11-06 15:00:00,41.8,41.84,41.79,41.83,143000.0,24.4073,24.4306,24.4014,24.4248,143000.0
2006-11-06 15:10:00,41.84,41.88,41.83,41.87,158700.0,24.4306,24.454,24.4248,24.4481,158700.0
2006-11-06 15:20:00,41.87,41.87,41.84,41.84,85300.0,24.4481,24.4481,24.4306,24.4306,85300.0
2006-11-06 15:30:00,41.84,41.86,41.82,41.85,168400.0,24.4306,24.4423,24.4189,24.4365,168400.0
2006-11-06 15:40:00,41.85,41.88,41.82,41.83,294400.0,24.4365,24.454,24.4189,24.4248,294400.0
2006-11-06 15:50:00,41.83,41.83,41.74,41.82,364900.0,24.4248,24.4248,24.3722,24.4189,364900.0
2006-11-07 09:30:00,41.83,41.91,41.81,41.81,146900.0,24.4248,24.4715,24.4131,24.4131,146900.0
2006-11-07 09:40:00,41.8,41.84,41.76,41.8,167100.0,24.4073,24.4306,24.3839,24.4073,167100.0
2006-11-07 09:50:00,41.79,41.88,41.78,41.88,153600.0,24.4014,24.454,24.3956,24.454,153600.0
2006-11-07 10:00:00,41.88,41.89,41.77,41.85,178100.0,24.454,24.4598,24.3897,24.4365,178100.0
2006-11-07 10:10:00,41.85,41.94,41.81,41.94,289200.0,24.4365,24.489,24.4131,24.489,289200.0
2006-11-07 10:20:00,41.93,41.96,41.9,41.91,195900.0,24.4832,24.5007,24.4657,24.4715,195900.0
2006-11-07 10:30:00,41.91,41.98,41.91,41.96,120500.0,24.4715,24.5124,24.4715,24.5007,120500.0
2006-11-07 10:40:00,41.96,42.08,41.96,42.07,191500.0,24.5007,24.5708,24.5007,24.5649,191500.0
2006-11-07 10:50:00,42.07,42.07,41.98,42.0,96000.0,24.5649,24.5649,24.5124,24.524,96000.0
2006-11-07 11:00:00,42.0,42.06,41.97,41.98,61400.0,24.524,24.5591,24.5065,24.5124,61400.0
2006-11-07 11:10:00,41.98,42.02,41.92,41.92,150000.0,24.5124,24.5357,24.4773,24.4773,150000.0
2006-11-07 11:20:00,41.92,42.01,41.9,42.0,93900.0,24.4773,24.5299,24.4657,24.524,93900.0
2006-11-07 11:30:00,42.0,42.0,41.89,41.89,132200.0,24.524,24.524,24.4598,24.4598,132200.0
2006-11-07 11:40:00,41.89,41.91,41.88,41.9,125700.0,24.4598,24.4715,24.454,24.4657,125700.0
2006-11-07 11:50:00,41.9,41.91,41.85,41.88,133400.0,24.4657,24.4715,24.4365,24.454,133400.0
2006-11-07 12:00:00,41.88,41.91,41.84,41.9,79800.0,24.454,24.4715,24.4306,24.4657,79800.0
2006-11-07 12:10:00,41.89,41.97,41.87,41.92,123000.0,24.4598,24.5065,24.4481,24.4773,123000.0
2006-11-07 12:20:00,41.92,41.92,41.86,41.87,35600.0,24.4773,24.4773,24.4423,24.4481,35600.0
2006-11-07 12:30:00,41.87,41.93,41.87,41.92,57700.0,24.4481,24.4832,24.4481,24.4773,57700.0
2006-11-07 12:40:00,41.92,41.95,41.91,41.94,35600.0,24.4773,24.4949,24.4715,24.489,35600.0
2006-11-07 12:50:00,41.94,42.0,41.94,41.99,96800.0,24.489,24.524,24.489,24.5182,96800.0
2006-11-07 13:00:00,41.98,41.99,41.94,41.94,37900.0,24.5124,24.5182,24.489,24.489,37900.0
2006-11-07 13:10:00,41.94,41.96,41.91,41.94,5360800.0,24.489,24.5007,24.4715,24.489,5360800.0
2006-11-07 13:20:00,41.94,41.96,41.89,41.92,72800.0,24.489,24.5007,24.4598,24.4773,72800.0
2006-11-07 13:30:00,41.92,41.98,41.91,41.97,66400.0,24.4773,24.5124,24.4715,24.5065,66400.0
2006-11-07 13:40:00,41.97,42.03,41.95,41.96,288800.0,24.5065,24.5416,24.4949,24.5007,288800.0
2006-11-07 13:50:00,41.95,41.98,41.93,41.94,79100.0,24.4949,24.5124,24.4832,24.489,79100.0
2006-11-07 14:00:00,41.94,41.95,41.93,41.93,122300.0,24.489,24.4949,24.4832,24.4832,122300.0
2006-11-07 14:10:00,41.93,41.93,41.82,41.84,137000.0,24.4832,24.4832,24.4189,24.4306,137000.0
2006-11-07 14:20:00,41.84,41.84,41.75,41.77,158600.0,24.4306,24.4306,24.3781,24.3897,158600.0
2006-11-07 14:30:00,41.77,41.77,41.7,41.71,212500.0,24.3897,24.3897,24.3489,24.3547,212500.0
2006-11-07 14:40:00,41.71,41.87,41.71,41.84,114800.0,24.3547,24.4481,24.3547,24.4306,114800.0
2006-11-07 14:50:00,41.83,41.88,41.81,41.85,63300.0,24.4248,24.454,24.4131,24.4365,63300.0
2006-11-07 15:00:00,41.85,41.9,41.79,41.83,117600.0,24.4365,24.4657,24.4014,24.4248,117600.0
2006-11-07 15:10:00,41.83,41.84,41.77,41.81,168300.0,24.4248,24.4306,24.3897,24.4131,168300.0
2006-11-07 15:20:00,41.82,41.85,41.78,41.81,130200.0,24.4189,24.4365,24.3956,24.4131,130200.0
2006-11-07 15:30:00,41.81,41.9,41.8,41.88,147100.0,24.4131,24.4657,24.4073,24.454,147100.0
2006-11-07 15:40:00,41.87,41.88,41.74,41.78,263500.0,24.4481,24.454,24.3722,24.3956,263500.0
2006-11-07 15:50:00,41.77,41.78,41.66,41.66,243900.0,24.3897,24.3956,24.3255,24.3255,243900.0
2006-11-08 09:30:00,41.62,41.62,41.35,41.52,359800.0,24.3022,24.3022,24.1445,24.2438,359800.0
2006-11-08 09:40:00,41.52,41.8,41.51,41.77,281000.0,24.2438,24.4073,24.2379,24.3897,281000.0
2006-11-08 09:50:00,41.76,41.79,41.59,41.74,168900.0,24.3839,24.4014,24.2846,24.3722,168900.0
2006-11-08 10:00:00,41.75,41.83,41.73,41.79,183700.0,24.3781,24.4248,24.3664,24.4014,183700.0
2006-11-08 10:10:00,41.79,41.8,41.7,41.74,179400.0,24.4014,24.4073,24.3489,24.3722,179400.0
2006-11-08 10:20:00,41.75,41.84,41.74,41.8,102000.0,24.3781,24.4306,24.3722,24.4073,102000.0
2006-11-08 10:30:00,41.8,41.91,41.73,41.9,153400.0,24.4073,24.4715,24.3664,24.4657,153400.0
2006-11-08 10:40:00,41.89,41.95,41.89,41.95,234600.0,24.4598,24.4949,24.4598,24.4949,234600.0
2006-11-08 10:50:00,41.95,41.95,41.89,41.9,103600.0,24.4949,24.4949,24.4598,24.4657,103600.0
2006-11-08 11:00:00,41.9,41.91,41.81,41.83,115700.0,24.4657,24.4715,24.4131,24.4248,115700.0
2006-11-08 11:10:00,41.84,41.86,41.8,41.81,69600.0,24.4306,24.4423,24.4073,24.4131,69600.0
2006-11-08 11:20:00,41.82,41.89,41.81,41.87,76600.0,24.4189,24.4598,24.4131,24.4481,76600.0
2006-11-08 11:30:00,41.88,41.91,41.87,41.91,84200.0,24.454,24.4715,24.4481,24.4715,84200.0
2006-11-08 11:40:00,41.9,41.91,41.89,41.89,65400.0,24.4657,24.4715,24.4598,24.4598,65400.0
2006-11-08 11:50:00,41.89,41.9,41.89,41.9,48800.0,24.4598,24.4657,24.4598,24.4657,48800.0
2006-11-08 12:00:00,41.9,41.91,41.89,41.9,82900.0,24.4657,24.4715,24.4598,24.4657,82900.0
2006-11-08 12:10:00,41.9,41.95,41.87,41.94,119700.0,24.4657,24.4949,24.4481,24.489,119700.0
2006-11-08 12:20:00,41.93,41.94,41.9,41.9,79500.0,24.4832,24.489,24.4657,24.4657,79500.0
2006-11-08 12:30:00,41.91,41.92,41.9,41.91,75600.0,24.4715,24.4773,24.4657,24.4715,75600.0
2006-11-08 12:40:00,41.91,41.92,41.9,41.91,59000.0,24.4715,24.4773,24.4657,24.4715,59000.0
2006-11-08 12:50:00,41.91,41.96,41.9,41.91,182100.0,24.4715,24.5007,24.4657,24.4715,182100.0
2006-11-08 13:00:00,41.91,41.95,41.91,41.94,116500.0,24.4715,24.4949,24.4715,24.489,116500.0
2006-11-08 13:10:00,41.93,42.03,41.91,42.01,161700.0,24.4832,24.5416,24.4715,24.5299,161700.0
2006-11-08 13:20:00,42.0,42.07,41.99,42.03,262900.0,24.524,24.5649,24.5182,24.5416,262900.0
2006-11-08 13:30:00,42.04,42.1,42.03,42.08,141300.0,24.5474,24.5824,24.5416,24.5708,141300.0
2006-11-08 13:40:00,42.08,42.09,42.04,42.09,142200.0,24.5708,24.5766,24.5474,24.5766,142200.0
2006-11-08 13:50:00,42.08,42.2,42.06,42.12,218600.0,24.5708,24.6408,24.5591,24.5941,218600.0
2006-11-08 14:00:00,42.13,42.18,42.1,42.17,144200.0,24.6,24.6292,24.5824,24.6233,144200.0
2006-11-08 14:10:00,42.17,42.23,42.17,42.21,192300.0,24.6233,24.6583,24.6233,24.6467,192300.0
2006-11-08 14:20:00,42.2,42.24,42.18,42.18,140200.0,24.6408,24.6642,24.6292,24.6292,140200.0
2006-11-08 14:30:00,42.19,42.25,42.18,42.2,151900.0,24.635,24.67,24.6292,24.6408,151900.0
2006-11-08 14:40:00,42.19,42.21,42.17,42.19,117900.0,24.635,24.6467,24.6233,24.635,117900.0
2006-11-08 14:50:00,42.19,42.2,42.13,42.15,159900.0,24.635,24.6408,24.6,24.6116,159900.0
2006-11-08 15:00:00,42.16,42.17,42.07,42.07,158500.0,24.6175,24.6233,24.5649,24.5649,158500.0
2006-11-08 15:10:00,42.07,42.07,42.01,42.05,281000.0,24.5649,24.5649,24.5299,24.5532,281000.0
2006-11-08 15:20:00,42.04,42.07,42.01,42.03,203000.0,24.5474,24.5649,24.5299,24.5416,203000.0
2006-11-08 15:30:00,42.04,42.05,41.95,41.96,155700.0,24.5474,24.5532,24.4949,24.5007,155700.0
2006-11-08 15:40:00,41.96,42.01,41.95,42.0,445900.0,24.5007,24.5299,24.4949,24.524,445900.0
2006-11-08 15:50:00,41.99,42.02,41.98,42.0,241200.0,24.5182,24.5357,24.5124,24.524,241200.0
2006-11-09 09:30:00,42.03,42.03,41.86,41.91,259500.0,24.5416,24.5416,24.4423,24.4715,259500.0
2006-11-09 09:40:00,41.91,42.12,41.88,42.03,293300.0,24.4715,24.5941,24.454,24.5416,293300.0
2006-11-09 09:50:00,42.02,42.06,41.94,42.0,179000.0,24.5357,24.5591,24.489,24.524,179000.0
2006-11-09 10:00:00,42.01,42.01,41.96,41.99,172300.0,24.5299,24.5299,24.5007,24.5182,172300.0
2006-11-09 10:10:00,42.0,42.04,41.96,42.0,218600.0,24.524,24.5474,24.5007,24.524,218600.0
2006-11-09 10:20:00,41.99,42.02,41.97,41.99,189300.0,24.5182,24.5357,24.5065,24.5182,189300.0
2006-11-09 10:30:00,41.98,42.01,41.94,42.0,159200.0,24.5124,24.5299,24.489,24.524,159200.0
2006-11-09 10:40:00,42.0,42.05,41.97,42.0,130700.0,24.524,24.5532,24.5065,24.524,130700.0
2006-11-09 10:50:00,41.99,42.01,41.98,42.01,86100.0,24.5182,24.5299,24.5124,24.5299,86100.0
2006-11-09 11:00:00,42.0,42.0,41.92,41.94,144400.0,24.524,24.524,24.4773,24.489,144400.0
2006-11-09 11:10:00,41.93,41.98,41.92,41.98,112100.0,24.4832,24.5124,24.4773,24.5124,112100.0
2006-11-09 11:20:00,41.98,42.02,41.98,42.0,67700.0,24.5124,24.5357,24.5124,24.524,67700.0
2006-11-09 11:30:00,42.0,42.02,41.97,42.01,124200.0,24.524,24.5357,24.5065,24.5299,124200.0
2006-11-09 11:40:00,42.01,42.01,41.95,41.99,111900.0,24.5299,24.5299,24.4949,24.5182,111900.0
2006-11-09 11:50:00,41.99,42.01,41.99,41.99,64200.0,24.5182,24.5299,24.5182,24.5182,64200.0
2006-11-09 12:00:00,42.0,42.07,41.98,41.99,262900.0,24.524,24.5649,24.5124,24.5182,262900.0
2006-11-09 12:10:00,42.0,42.07,41.99,42.06,163600.0,24.524,24.5649,24.5182,24.5591,163600.0
2006-11-09 12:20:00,42.07,42.07,42.03,42.04,55200.0,24.5649,24.5649,24.5416,24.5474,55200.0
2006-11-09 12:30:00,42.04,42.06,42.01,42.02,401200.0,24.5474,24.5591,24.5299,24.5357,401200.0
2006-11-09 12:40:00,42.03,42.05,42.01,42.05,119200.0,24.5416,24.5532,24.5299,24.5532,119200.0
2006-11-09 12:50:00,42.05,42.06,42.03,42.05,65000.0,24.5532,24.5591,24.5416,24.5532,65000.0
2006-11-09 13:00:00,42.04,42.12,42.01,42.02,235300.0,24.5474,24.5941,24.5299,24.5357,235300.0
2006-11-09 13:10:00,42.02,42.06,42.01,42.06,101000.0,24.5357,24.5591,24.5299,24.5591,101000.0
2006-11-09 13:20:00,42.06,42.07,42.01,42.02,71400.0,24.5591,24.5649,24.5299,24.5357,71400.0
2006-11-09 13:30:00,42.02,42.06,42.01,42.06,142700.0,24.5357,24.5591,24.5299,24.5591,142700.0
2006-11-09 13:40:00,42.05,42.07,42.03,42.03,69500.0,24.5532,24.5649,24.5416,24.5416,69500.0
2006-11-09 13:50:00,42.04,42.04,42.0,42.01,93900.0,24.5474,24.5474,24.524,24.5299,93900.0
2006-11-09 14:00:00,42.01,42.05,41.98,42.04,131100.0,24.5299,24.5532,24.5124,24.5474,131100.0
2006-11-09 14:10:00,42.05,42.05,42.0,42.0,86500.0,24.5532,24.5532,24.524,24.524,86500.0
2006-11-09 14:20:00,42.0,42.04,42.0,42.02,92200.0,24.524,24.5474,24.524,24.5357,92200.0
2006-11-09 14:30:00,42.02,42.04,42.0,42.03,178400.0,24.5357,24.5474,24.524,24.5416,178400.0
2006-11-09 14:40:00,42.03,42.03,42.0,42.02,84100.0,24.5416,24.5416,24.524,24.5357,84100.0
2006-11-09 14:50:00,42.02,42.07,42.01,42.07,158000.0,24.5357,24.5649,24.5299,24.5649,158000.0
2006-11-09 15:00:00,42.06,42.07,41.99,42.01,170300.0,24.5591,24.5649,24.5182,24.5299,170300.0
2006-11-09 15:10:00,42.02,42.04,41.97,41.97,144500.0,24.5357,24.5474,24.5065,24.5065,144500.0
2006-11-09 15:20:00,41.96,42.01,41.95,42.0,127100.0,24.5007,24.5299,24.4949,24.524,127100.0
2006-11-09 15:30:00,42.01,42.06,42.0,42.06,205900.0,24.5299,24.5591,24.524,24.5591,205900.0
2006-11-09 15:40:00,42.06,42.08,42.04,42.06,178500.0,24.5591,24.5708,24.5474,24.5591,178500.0
2006-11-09 15:50:00,42.07,42.12,42.06,42.1,374900.0,24.5649,24.5941,24.5591,24.5824,374900.0
2006-11-10 09:30:00,42.1,42.22,42.06,42.15,227700.0,24.5824,24.6525,24.5591,24.6116,227700.0
2006-11-10 09:40:00,42.16,42.2,42.1,42.17,234600.0,24.6175,24.6408,24.5824,24.6233,234600.0
2006-11-10 09:50:00,42.17,42.2,42.06,42.07,281200.0,24.6233,24.6408,24.5591,24.5649,281200.0
2006-11-10 10:00:00,42.07,42.18,42.06,42.16,146200.0,24.5649,24.6292,24.5591,24.6175,146200.0
2006-11-10 10:10:00,42.14,42.15,42.1,42.12,105800.0,24.6058,24.6116,24.5824,24.5941,105800.0
2006-11-10 10:20:00,42.11,42.12,42.06,42.06,74400.0,24.5883,24.5941,24.5591,24.5591,74400.0
2006-11-10 10:30:00,42.07,42.07,42.05,42.06,47000.0,24.5649,24.5649,24.5532,24.5591,47000.0
2006-11-10 10:40:00,42.05,42.06,42.03,42.05,85900.0,24.5532,24.5591,24.5416,24.5532,85900.0
2006-11-10 10:50:00,42.05,42.08,42.04,42.06,70400.0,24.5532,24.5708,24.5474,24.5591,70400.0
2006-11-10 11:00:00,42.08,42.08,42.01,42.06,74200.0,24.5708,24.5708,24.5299,24.5591,74200.0
2006-11-10 11:10:00,42.06,42.09,42.03,42.07,57000.0,24.5591,24.5766,24.5416,24.5649,57000.0
2006-11-10 11:20:00,42.08,42.14,42.05,42.12,67800.0,24.5708,24.6058,24.5532,24.5941,67800.0
2006-11-10 11:30:00,42.12,42.16,42.1,42.13,51800.0,24.5941,24.6175,24.5824,24.6,51800.0
2006-11-10 11:40:00,42.13,42.14,42.06,42.07,83200.0,24.6,24.6058,24.5591,24.5649,83200.0
2006-11-10 11:50:00,42.08,42.1,42.03,42.03,74000.0,24.5708,24.5824,24.5416,24.5416,74000.0
2006-11-10 12:00:00,42.04,42.06,42.02,42.03,59200.0,24.5474,24.5591,24.5357,24.5416,59200.0
2006-11-10 12:10:00,42.03,42.07,42.02,42.06,51300.0,24.5416,24.5649,24.5357,24.5591,51300.0
2006-11-10 12:20:00,42.06,42.07,42.02,42.04,38000.0,24.5591,24.5649,24.5357,24.5474,38000.0
2006-11-10 12:30:00,42.04,42.07,42.03,42.07,57100.0,24.5474,24.5649,24.5416,24.5649,57100.0
2006-11-10 12:40:00,42.06,42.08,42.06,42.06,36400.0,24.5591,24.5708,24.5591,24.5591,36400.0
2006-11-10 12:50:00,42.05,42.1,42.05,42.09,46900.0,24.5532,24.5824,24.5532,24.5766,46900.0
2006-11-10 13:00:00,42.09,42.1,42.09,42.1,30000.0,24.5766,24.5824,24.5766,24.5824,30000.0
2006-11-10 13:10:00,42.1,42.12,42.09,42.11,49700.0,24.5824,24.5941,24.5766,24.5883,49700.0
2006-11-10 13:20:00,42.12,42.12,42.09,42.1,51000.0,24.5941,24.5941,24.5766,24.5824,51000.0
2006-11-10 13:30:00,42.09,42.1,42.08,42.09,127900.0,24.5766,24.5824,24.5708,24.5766,127900.0
2006-11-10 13:40:00,42.09,42.1,42.09,42.09,37300.0,24.5766,24.5824,24.5766,24.5766,37300.0
2006-11-10 13:50:00,42.1,42.11,42.09,42.09,49100.0,24.5824,24.5883,24.5766,24.5766,49100.0
2006-11-10 14:00:00,42.1,42.13,42.09,42.12,50700.0,24.5824,24.6,24.5766,24.5941,50700.0
2006-11-10 14:10:00,42.12,42.15,42.12,42.14,66400.0,24.5941,24.6116,24.5941,24.6058,66400.0
2006-11-10 14:20:00,42.14,42.15,42.12,42.12,36100.0,24.6058,24.6116,24.5941,24.5941,36100.0
2006-11-10 14:30:00,42.13,42.13,42.09,42.11,143900.0,24.6,24.6,24.5766,24.5883,143900.0
2006-11-10 14:40:00,42.11,42.14,42.08,42.13,84800.0,24.5883,24.6058,24.5708,24.6,84800.0
2006-11-10 14:50:00,42.13,42.15,42.11,42.14,72400.0,24.6,24.6116,24.5883,24.6058,72400.0
2006-11-10 15:00:00,42.14,42.14,42.11,42.12,76100.0,24.6058,24.6058,24.5883,24.5941,76100.0
2006-11-10 15:10:00,42.13,42.13,42.1,42.11,81400.0,24.6,24.6,24.5824,24.5883,81400.0
2006-11-10 15:20:00,42.11,42.12,42.02,42.07,240900.0,24.5883,24.5941,24.5357,24.5649,240900.0
2006-11-10 15:30:00,42.07,42.09,42.03,42.04,163700.0,24.5649,24.5766,24.5416,24.5474,163700.0
2006-11-10 15:40:00,42.03,42.04,42.0,42.01,287000.0,24.5416,24.5474,24.524,24.5299,287000.0
2006-11-10 15:50:00,42.01,42.04,41.97,41.99,532500.0,24.5299,24.5474,24.5065,24.5182,532500.0
2006-11-13 09:30:00,41.2,41.24,40.9,40.92,646000.0,24.6365,24.6604,24.4571,24.469,646000.0
2006-11-13 09:40:00,40.92,41.03,40.85,40.88,562600.0,24.469,24.5348,24.4272,24.4451,562600.0
2006-11-13 09:50:00,40.89,40.92,40.87,40.87,337500.0,24.4511,24.469,24.4391,24.4391,337500.0
2006-11-13 10:00:00,40.87,40.97,40.87,40.97,309000.0,24.4391,24.4989,24.4391,24.4989,309000.0
2006-11-13 10:10:00,40.96,41.13,40.96,41.1,337800.0,24.493,24.5946,24.493,24.5767,337800.0
2006-11-13 10:20:00,41.1,41.13,41.04,41.13,203000.0,24.5767,24.5946,24.5408,24.5946,203000.0
2006-11-13 10:30:00,41.12,41.34,41.12,41.3,385900.0,24.5886,24.7202,24.5886,24.6963,385900.0
2006-11-13 10:40:00,41.3,41.32,41.15,41.26,309100.0,24.6963,24.7082,24.6066,24.6723,309100.0
2006-11-13 10:50:00,41.26,41.33,41.25,41.26,235800.0,24.6723,24.7142,24.6664,24.6723,235800.0
2006-11-13 11:00:00,41.26,41.31,41.25,41.28,147300.0,24.6723,24.7022,24.6664,24.6843,147300.0
2006-11-13 11:10:00,41.28,41.34,41.26,41.34,225800.0,24.6843,24.7202,24.6723,24.7202,225800.0
2006-11-13 11:20:00,41.33,41.36,41.25,41.26,271200.0,24.7142,24.7321,24.6664,24.6723,271200.0
2006-11-13 11:30:00,41.26,41.41,41.25,41.4,223400.0,24.6723,24.762,24.6664,24.7561,223400.0
2006-11-13 11:40:00,41.4,41.4,41.21,41.29,249000.0,24.7561,24.7561,24.6424,24.6903,249000.0
2006-11-13 11:50:00,41.27,41.33,41.26,41.33,112800.0,24.6783,24.7142,24.6723,24.7142,112800.0
2006-11-13 12:00:00,41.33,41.38,41.3,41.37,81900.0,24.7142,24.7441,24.6963,24.7381,81900.0
2006-11-13 12:10:00,41.37,41.39,41.33,41.38,121700.0,24.7381,24.7501,24.7142,24.7441,121700.0
2006-11-13 12:20:00,41.38,41.42,41.37,41.41,97300.0,24.7441,24.768,24.7381,24.762,97300.0
2006-11-13 12:30:00,41.41,41.43,41.4,41.42,83000.0,24.762,24.774,24.7561,24.768,83000.0
2006-11-13 12:40:00,41.43,41.43,41.36,41.37,95500.0,24.774,24.774,24.7321,24.7381,95500.0
2006-11-13 12:50:00,41.37,41.37,41.26,41.33,141500.0,24.7381,24.7381,24.6723,24.7142,141500.0
2006-11-13 13:00:00,41.33,41.39,41.32,41.39,128300.0,24.7142,24.7501,24.7082,24.7501,128300.0
2006-11-13 13:10:00,41.38,41.39,41.38,41.39,76800.0,24.7441,24.7501,24.7441,24.7501,76800.0
2006-11-13 13:20:00,41.39,41.42,41.39,41.41,102700.0,24.7501,24.768,24.7501,24.762,102700.0
2006-11-13 13:30:00,41.4,41.41,41.39,41.41,73900.0,24.7561,24.762,24.7501,24.762,73900.0
2006-11-13 13:40:00,41.41,41.43,41.37,41.38,86200.0,24.762,24.774,24.7381,24.7441,86200.0
2006-11-13 13:50:00,41.37,41.45,41.37,41.44,133400.0,24.7381,24.786,24.7381,24.78,133400.0
2006-11-13 14:00:00,41.45,41.46,41.42,41.43,109500.0,24.786,24.7919,24.768,24.774,109500.0
2006-11-13 14:10:00,41.43,41.44,41.41,41.41,143700.0,24.774,24.78,24.762,24.762,143700.0
2006-11-13 14:20:00,41.41,41.43,41.4,41.42,121000.0,24.762,24.774,24.7561,24.768,121000.0
2006-11-13 14:30:00,41.41,41.49,41.41,41.47,112300.0,24.762,24.8099,24.762,24.7979,112300.0
2006-11-13 14:40:00,41.46,41.49,41.45,41.47,557500.0,24.7919,24.8099,24.786,24.7979,557500.0
2006-11-13 14:50:00,41.47,41.5,41.45,41.49,214000.0,24.7979,24.8159,24.786,24.8099,214000.0
2006-11-13 15:00:00,41.48,41.53,41.47,41.52,176000.0,24.8039,24.8338,24.7979,24.8278,176000.0
2006-11-13 15:10:00,41.52,41.53,41.5,41.52,107900.0,24.8278,24.8338,24.8159,24.8278,107900.0
2006-11-13 15:20:00,41.52,41.57,41.51,41.56,143600.0,24.8278,24.8577,24.8218,24.8517,143600.0
2006-11-13 15:30:00,41.55,41.56,41.54,41.55,155200.0,24.8458,24.8517,24.8398,24.8458,155200.0
2006-11-13 15:40:00,41.54,41.57,41.54,41.57,282000.0,24.8398,24.8577,24.8398,24.8577,282000.0
2006-11-13 15:50:00,41.56,41.6,41.51,41.52,355100.0,24.8517,24.8757,24.8218,24.8278,355100.0
2006-11-14 09:30:00,41.6,41.64,41.26,41.26,283100.0,24.8757,24.8996,24.6723,24.6723,283100.0
2006-11-14 09:40:00,41.27,41.4,41.15,41.35,225600.0,24.6783,24.7561,24.6066,24.7262,225600.0
2006-11-14 09:50:00,41.35,41.4,41.3,41.34,137300.0,24.7262,24.7561,24.6963,24.7202,137300.0
2006-11-14 10:00:00,41.34,41.39,41.27,41.28,159300.0,24.7202,24.7501,24.6783,24.6843,159300.0
2006-11-14 10:10:00,41.29,41.31,41.16,41.22,159200.0,24.6903,24.7022,24.6125,24.6484,159200.0
2006-11-14 10:20:00,41.22,41.26,41.1,41.17,231900.0,24.6484,24.6723,24.5767,24.6185,231900.0
2006-11-14 10:30:00,41.17,41.17,41.06,41.11,128200.0,24.6185,24.6185,24.5528,24.5827,128200.0
2006-11-14 10:40:00,41.1,41.15,41.08,41.13,180100.0,24.5767,24.6066,24.5647,24.5946,180100.0
2006-11-14 10:50:00,41.13,41.19,41.05,41.07,144200.0,24.5946,24.6305,24.5468,24.5587,144200.0
2006-11-14 11:00:00,41.07,41.08,41.01,41.06,143500.0,24.5587,24.5647,24.5229,24.5528,143500.0
2006-11-14 11:10:00,41.06,41.09,41.01,41.06,98800.0,24.5528,24.5707,24.5229,24.5528,98800.0
2006-11-14 11:20:00,41.06,41.07,41.0,41.02,153800.0,24.5528,24.5587,24.5169,24.5288,153800.0
2006-11-14 11:30:00,41.02,41.12,41.02,41.06,115600.0,24.5288,24.5886,24.5288,24.5528,115600.0
2006-11-14 11:40:00,41.06,41.13,41.06,41.1,79700.0,24.5528,24.5946,24.5528,24.5767,79700.0
2006-11-14 11:50:00,41.09,41.1,40.99,41.0,332100.0,24.5707,24.5767,24.5109,24.5169,332100.0
2006-11-14 12:00:00,41.0,41.0,40.91,40.91,198100.0,24.5169,24.5169,24.4631,24.4631,198100.0
2006-11-14 12:10:00,40.92,40.99,40.9,40.98,105000.0,24.469,24.5109,24.4571,24.5049,105000.0
2006-11-14 12:20:00,40.99,41.02,40.98,41.01,98900.0,24.5109,24.5288,24.5049,24.5229,98900.0
2006-11-14 12:30:00,41.01,41.03,40.98,40.98,54100.0,24.5229,24.5348,24.5049,24.5049,54100.0
2006-11-14 12:40:00,40.97,40.99,40.88,40.98,202800.0,24.4989,24.5109,24.4451,24.5049,202800.0
2006-11-14 12:50:00,40.99,41.04,40.93,41.0,228500.0,24.5109,24.5408,24.475,24.5169,228500.0
2006-11-14 13:00:00,41.0,41.07,41.0,41.04,88400.0,24.5169,24.5587,24.5169,24.5408,88400.0
2006-11-14 13:10:00,41.05,41.05,41.02,41.04,49400.0,24.5468,24.5468,24.5288,24.5408,49400.0
2006-11-14 13:20:00,41.05,41.17,41.05,41.12,123000.0,24.5468,24.6185,24.5468,24.5886,123000.0
2006-11-14 13:30:00,41.12,41.19,41.12,41.18,95300.0,24.5886,24.6305,24.5886,24.6245,95300.0
2006-11-14 13:40:00,41.18,41.19,41.12,41.13,69800.0,24.6245,24.6305,24.5886,24.5946,69800.0
2006-11-14 13:50:00,41.13,41.17,41.11,41.13,104400.0,24.5946,24.6185,24.5827,24.5946,104400.0
2006-11-14 14:00:00,41.13,41.22,41.09,41.21,85000.0,24.5946,24.6484,24.5707,24.6424,85000.0
2006-11-14 14:10:00,41.22,41.25,41.17,41.2,68800.0,24.6484,24.6664,24.6185,24.6365,68800.0
2006-11-14 14:20:00,41.21,41.22,41.15,41.22,81300.0,24.6424,24.6484,24.6066,24.6484,81300.0
2006-11-14 14:30:00,41.22,41.27,41.19,41.27,100500.0,24.6484,24.6783,24.6305,24.6783,100500.0
2006-11-14 14:40:00,41.27,41.34,41.26,41.32,491600.0,24.6783,24.7202,24.6723,24.7082,491600.0
2006-11-14 14:50:00,41.32,41.35,41.3,41.3,226800.0,24.7082,24.7262,24.6963,24.6963,226800.0
2006-11-14 15:00:00,41.3,41.43,41.29,41.41,201600.0,24.6963,24.774,24.6903,24.762,201600.0
2006-11-14 15:10:00,41.42,41.44,41.32,41.38,195700.0,24.768,24.78,24.7082,24.7441,195700.0
2006-11-14 15:20:00,41.38,41.42,41.31,41.33,264300.0,24.7441,24.768,24.7022,24.7142,264300.0
2006-11-14 15:30:00,41.32,41.43,41.31,41.43,340700.0,24.7082,24.774,24.7022,24.774,340700.0
2006-11-14 15:40:00,41.44,41.47,41.37,41.37,248800.0,24.78,24.7979,24.7381,24.7381,248800.0
2006-11-14 15:50:00,41.36,41.38,41.25,41.3,291800.0,24.7321,24.7441,24.6664,24.6963,291800.0
2006-11-15 09:30:00,41.18,41.45,41.13,41.43,295300.0,24.6245,24.786,24.5946,24.774,295300.0
2006-11-15 09:40:00,41.43,41.56,41.41,41.44,288200.0,24.774,24.8517,24.762,24.78,288200.0
2006-11-15 09:50:00,41.45,41.66,41.44,41.64,269800.0,24.786,24.9115,24.78,24.8996,269800.0
2006-11-15 10:00:00,41.65,41.7,41.58,41.58,345900.0,24.9056,24.9355,24.8637,24.8637,345900.0
2006-11-15 10:10:00,41.6,41.6,41.49,41.49,205600.0,24.8757,24.8757,24.8099,24.8099,205600.0
2006-11-15 10:20:00,41.49,41.52,41.43,41.46,239700.0,24.8099,24.8278,24.774,24.7919,239700.0
2006-11-15 10:30:00,41.47,41.47,41.35,41.38,209800.0,24.7979,24.7979,24.7262,24.7441,209800.0
2006-11-15 10:40:00,41.38,41.4,41.35,41.39,186900.0,24.7441,24.7561,24.7262,24.7501,186900.0
2006-11-15 10:50:00,41.4,41.44,41.32,41.32,187700.0,24.7561,24.78,24.7082,24.7082,187700.0
2006-11-15 11:00:00,41.32,41.41,41.31,41.34,243000.0,24.7082,24.762,24.7022,24.7202,243000.0
2006-11-15 11:10:00,41.33,41.44,41.32,41.39,193600.0,24.7142,24.78,24.7082,24.7501,193600.0
2006-11-15 11:20:00,41.39,41.4,41.29,41.29,149100.0,24.7501,24.7561,24.6903,24.6903,149100.0
2006-11-15 11:30:00,41.29,41.34,41.2,41.2,237000.0,24.6903,24.7202,24.6365,24.6365,237000.0
2006-11-15 11:40:00,41.2,41.28,41.18,41.25,186500.0,24.6365,24.6843,24.6245,24.6664,186500.0
2006-11-15 11:50:00,41.25,41.27,41.19,41.21,169200.0,24.6664,24.6783,24.6305,24.6424,169200.0
2006-11-15 12:00:00,41.21,41.22,41.15,41.22,128000.0,24.6424,24.6484,24.6066,24.6484,128000.0
2006-11-15 12:10:00,41.22,41.24,41.15,41.17,152200.0,24.6484,24.6604,24.6066,24.6185,152200.0
2006-11-15 12:20:00,41.18,41.18,41.11,41.15,109700.0,24.6245,24.6245,24.5827,24.6066,109700.0
2006-11-15 12:30:00,41.14,41.17,41.11,41.17,156100.0,24.6006,24.6185,24.5827,24.6185,156100.0
2006-11-15 12:40:00,41.16,41.18,41.1,41.11,162800.0,24.6125,24.6245,24.5767,24.5827,162800.0
2006-11-15 12:50:00,41.11,41.18,41.1,41.16,180000.0,24.5827,24.6245,24.5767,24.6125,180000.0
2006-11-15 13:00:00,41.16,41.21,41.16,41.2,115900.0,24.6125,24.6424,24.6125,24.6365,115900.0
2006-11-15 13:10:00,41.2,41.27,41.19,41.26,261300.0,24.6365,24.6783,24.6305,24.6723,261300.0
2006-11-15 13:20:00,41.26,41.31,41.26,41.3,205200.0,24.6723,24.7022,24.6723,24.6963,205200.0
2006-11-15 13:30:00,41.3,41.3,41.2,41.22,223400.0,24.6963,24.6963,24.6365,24.6484,223400.0
2006-11-15 13:40:00,41.22,41.23,41.18,41.19,110900.0,24.6484,24.6544,24.6245,24.6305,110900.0
2006-11-15 13:50:00,41.19,41.21,41.18,41.19,144100.0,24.6305,24.6424,24.6245,24.6305,144100.0
2006-11-15 14:00:00,41.18,41.21,41.14,41.19,308900.0,24.6245,24.6424,24.6006,24.6305,308900.0
2006-11-15 14:10:00,41.19,41.23,41.16,41.2,204000.0,24.6305,24.6544,24.6125,24.6365,204000.0
2006-11-15 14:20:00,41.19,41.22,41.17,41.19,203700.0,24.6305,24.6484,24.6185,24.6305,203700.0
2006-11-15 14:30:00,41.19,41.19,41.03,41.1,318600.0,24.6305,24.6305,24.5348,24.5767,318600.0
2006-11-15 14:40:00,41.09,41.12,40.99,41.02,458700.0,24.5707,24.5886,24.5109,24.5288,458700.0
2006-11-15 14:50:00,41.02,41.03,41.0,41.0,332700.0,24.5288,24.5348,24.5169,24.5169,332700.0
2006-11-15 15:00:00,41.0,41.05,41.0,41.05,281600.0,24.5169,24.5468,24.5169,24.5468,281600.0
2006-11-15 15:10:00,41.05,41.13,41.04,41.11,393500.0,24.5468,24.5946,24.5408,24.5827,393500.0
2006-11-15 15:20:00,41.1,41.23,41.09,41.22,366300.0,24.5767,24.6544,24.5707,24.6484,366300.0
2006-11-15 15:30:00,41.23,41.26,41.08,41.08,293300.0,24.6544,24.6723,24.5647,24.5647,293300.0
2006-11-15 15:40:00,41.08,41.09,41.03,41.05,358000.0,24.5647,24.5707,24.5348,24.5468,358000.0
2006-11-15 15:50:00,41.05,41.12,41.04,41.12,342200.0,24.5468,24.5886,24.5408,24.5886,342200.0
2006-11-16 09:30:00,41.3,41.32,41.1,41.22,228400.0,24.6963,24.7082,24.5767,24.6484,228400.0
2006-11-16 09:40:00,41.22,41.23,41.15,41.18,130900.0,24.6484,24.6544,24.6066,24.6245,130900.0
2006-11-16 09:50:00,41.18,41.23,41.13,41.17,194800.0,24.6245,24.6544,24.5946,24.6185,194800.0
2006-11-16 10:00:00,41.17,41.17,41.06,41.09,120300.0,24.6185,24.6185,24.5528,24.5707,120300.0
2006-11-16 10:10:00,41.09,41.16,41.06,41.15,194900.0,24.5707,24.6125,24.5528,24.6066,194900.0
2006-11-16 10:20:00,41.16,41.22,41.15,41.2,161800.0,24.6125,24.6484,24.6066,24.6365,161800.0
2006-11-16 10:30:00,41.2,41.25,41.2,41.21,137400.0,24.6365,24.6664,24.6365,24.6424,137400.0
2006-11-16 10:40:00,41.21,41.27,41.2,41.25,100400.0,24.6424,24.6783,24.6365,24.6664,100400.0
2006-11-16 10:50:00,41.25,41.38,41.21,41.38,241200.0,24.6664,24.7441,24.6424,24.7441,241200.0
2006-11-16 11:00:00,41.38,41.57,41.38,41.56,495200.0,24.7441,24.8577,24.7441,24.8517,495200.0
2006-11-16 11:10:00,41.56,41.65,41.54,41.63,382200.0,24.8517,24.9056,24.8398,24.8936,382200.0
2006-11-16 11:20:00,41.64,41.65,41.56,41.6,218800.0,24.8996,24.9056,24.8517,24.8757,218800.0
2006-11-16 11:30:00,41.6,41.6,41.55,41.55,79400.0,24.8757,24.8757,24.8458,24.8458,79400.0
2006-11-16 11:40:00,41.55,41.6,41.53,41.6,121600.0,24.8458,24.8757,24.8338,24.8757,121600.0
2006-11-16 11:50:00,41.6,41.62,41.56,41.57,108800.0,24.8757,24.8876,24.8517,24.8577,108800.0
2006-11-16 12:00:00,41.56,41.61,41.55,41.59,418300.0,24.8517,24.8816,24.8458,24.8697,418300.0
2006-11-16 12:10:00,41.58,41.6,41.57,41.6,522100.0,24.8637,24.8757,24.8577,24.8757,522100.0
2006-11-16 12:20:00,41.6,41.6,41.59,41.6,110300.0,24.8757,24.8757,24.8697,24.8757,110300.0
2006-11-16 12:30:00,41.6,41.6,41.59,41.6,77500.0,24.8757,24.8757,24.8697,24.8757,77500.0
2006-11-16 12:40:00,41.6,41.66,41.59,41.64,302400.0,24.8757,24.9115,24.8697,24.8996,302400.0
2006-11-16 12:50:00,41.66,41.7,41.65,41.69,117900.0,24.9115,24.9355,24.9056,24.9295,117900.0
2006-11-16 13:00:00,41.68,41.7,41.64,41.69,119100.0,24.9235,24.9355,24.8996,24.9295,119100.0
2006-11-16 13:10:00,41.69,41.72,41.67,41.72,98200.0,24.9295,24.9474,24.9175,24.9474,98200.0
2006-11-16 13:20:00,41.72,41.74,41.68,41.7,77300.0,24.9474,24.9594,24.9235,24.9355,77300.0
2006-11-16 13:30:00,41.69,41.76,41.69,41.74,204900.0,24.9295,24.9713,24.9295,24.9594,204900.0
2006-11-16 13:40:00,41.73,41.79,41.71,41.77,108600.0,24.9534,24.9893,24.9414,24.9773,108600.0
2006-11-16 13:50:00,41.77,41.78,41.74,41.75,183600.0,24.9773,24.9833,24.9594,24.9654,183600.0
2006-11-16 14:00:00,41.75,41.76,41.62,41.64,112100.0,24.9654,24.9713,24.8876,24.8996,112100.0
2006-11-16 14:10:00,41.63,41.7,41.63,41.68,91400.0,24.8936,24.9355,24.8936,24.9235,91400.0
2006-11-16 14:20:00,41.68,41.71,41.66,41.69,103700.0,24.9235,24.9414,24.9115,24.9295,103700.0
2006-11-16 14:30:00,41.68,41.7,41.65,41.69,68300.0,24.9235,24.9355,24.9056,24.9295,68300.0
2006-11-16 14:40:00,41.69,41.71,41.69,41.69,62000.0,24.9295,24.9414,24.9295,24.9295,62000.0
2006-11-16 14:50:00,41.69,41.7,41.65,41.66,161200.0,24.9295,24.9355,24.9056,24.9115,161200.0
2006-11-16 15:00:00,41.65,41.69,41.65,41.69,93900.0,24.9056,24.9295,24.9056,24.9295,93900.0
2006-11-16 15:10:00,41.69,41.77,41.68,41.76,163800.0,24.9295,24.9773,24.9235,24.9713,163800.0
2006-11-16 15:20:00,41.76,41.77,41.66,41.7,139000.0,24.9713,24.9773,24.9115,24.9355,139000.0
2006-11-16 15:30:00,41.69,41.72,41.67,41.71,147700.0,24.9295,24.9474,24.9175,24.9414,147700.0
2006-11-16 15:40:00,41.71,41.71,41.69,41.7,194800.0,24.9414,24.9414,24.9295,24.9355,194800.0
2006-11-16 15:50:00,41.7,41.71,41.66,41.66,227500.0,24.9355,24.9414,24.9115,24.9115,227500.0
2006-11-17 09:30:00,41.67,41.69,41.31,41.48,946000.0,24.9175,24.9295,24.7022,24.8039,946000.0
2006-11-17 09:40:00,41.48,41.49,41.39,41.41,140500.0,24.8039,24.8099,24.7501,24.762,140500.0
2006-11-17 09:50:00,41.41,41.46,41.38,41.41,154900.0,24.762,24.7919,24.7441,24.762,154900.0
2006-11-17 10:00:00,41.4,41.41,41.35,41.36,87400.0,24.7561,24.762,24.7262,24.7321,87400.0
2006-11-17 10:10:00,41.37,41.39,41.35,41.36,171000.0,24.7381,24.7501,24.7262,24.7321,171000.0
2006-11-17 10:20:00,41.37,41.39,41.31,41.32,80900.0,24.7381,24.7501,24.7022,24.7082,80900.0
2006-11-17 10:30:00,41.31,41.38,41.28,41.38,113000.0,24.7022,24.7441,24.6843,24.7441,113000.0
2006-11-17 10:40:00,41.38,41.5,41.37,41.5,154700.0,24.7441,24.8159,24.7381,24.8159,154700.0
2006-11-17 10:50:00,41.5,41.53,41.46,41.51,100600.0,24.8159,24.8338,24.7919,24.8218,100600.0
2006-11-17 11:00:00,41.5,41.51,41.46,41.5,109200.0,24.8159,24.8218,24.7919,24.8159,109200.0
2006-11-17 11:10:00,41.5,41.56,41.49,41.54,100200.0,24.8159,24.8517,24.8099,24.8398,100200.0
2006-11-17 11:20:00,41.54,41.57,41.54,41.55,84600.0,24.8398,24.8577,24.8398,24.8458,84600.0
2006-11-17 11:30:00,41.55,41.55,41.41,41.44,99800.0,24.8458,24.8458,24.762,24.78,99800.0
2006-11-17 11:40:00,41.44,41.49,41.43,41.49,73300.0,24.78,24.8099,24.774,24.8099,73300.0
2006-11-17 11:50:00,41.5,41.55,41.49,41.55,82900.0,24.8159,24.8458,24.8099,24.8458,82900.0
2006-11-17 12:00:00,41.55,41.55,41.52,41.53,65300.0,24.8458,24.8458,24.8278,24.8338,65300.0
2006-11-17 12:10:00,41.53,41.55,41.5,41.53,78400.0,24.8338,24.8458,24.8159,24.8338,78400.0
2006-11-17 12:20:00,41.53,41.58,41.52,41.56,58700.0,24.8338,24.8637,24.8278,24.8517,58700.0
2006-11-17 12:30:00,41.56,41.66,41.55,41.65,87300.0,24.8517,24.9115,24.8458,24.9056,87300.0
2006-11-17 12:40:00,41.64,41.67,41.58,41.65,200500.0,24.8996,24.9175,24.8637,24.9056,200500.0
2006-11-17 12:50:00,41.65,41.66,41.6,41.66,71800.0,24.9056,24.9115,24.8757,24.9115,71800.0
2006-11-17 13:00:00,41.65,41.67,41.62,41.66,79200.0,24.9056,24.9175,24.8876,24.9115,79200.0
2006-11-17 13:10:00,41.66,41.67,41.62,41.64,57600.0,24.9115,24.9175,24.8876,24.8996,57600.0
2006-11-17 13:20:00,41.64,41.65,41.59,41.59,89100.0,24.8996,24.9056,24.8697,24.8697,89100.0
2006-11-17 13:30:00,41.58,41.62,41.58,41.59,61800.0,24.8637,24.8876,24.8637,24.8697,61800.0
2006-11-17 13:40:00,41.59,41.6,41.57,41.58,71000.0,24.8697,24.8757,24.8577,24.8637,71000.0
2006-11-17 13:50:00,41.57,41.58,41.55,41.56,33800.0,24.8577,24.8637,24.8458,24.8517,33800.0
2006-11-17 14:00:00,41.56,41.56,41.51,41.54,157600.0,24.8517,24.8517,24.8218,24.8398,157600.0
2006-11-17 14:10:00,41.53,41.54,41.5,41.52,53900.0,24.8338,24.8398,24.8159,24.8278,53900.0
2006-11-17 14:20:00,41.51,41.53,41.51,41.51,46600.0,24.8218,24.8338,24.8218,24.8218,46600.0
2006-11-17 14:30:00,41.51,41.54,41.51,41.52,48700.0,24.8218,24.8398,24.8218,24.8278,48700.0
2006-11-17 14:40:00,41.52,41.61,41.52,41.58,83000.0,24.8278,24.8816,24.8278,24.8637,83000.0
2006-11-17 14:50:00,41.58,41.58,41.54,41.57,69200.0,24.8637,24.8637,24.8398,24.8577,69200.0
2006-11-17 15:00:00,41.57,41.61,41.57,41.61,86700.0,24.8577,24.8816,24.8577,24.8816,86700.0
2006-11-17 15:10:00,41.61,41.64,41.58,41.61,164100.0,24.8816,24.8996,24.8637,24.8816,164100.0
2006-11-17 15:20:00,41.61,41.63,41.6,41.61,69500.0,24.8816,24.8936,24.8757,24.8816,69500.0
2006-11-17 15:30:00,41.61,41.73,41.6,41.73,204100.0,24.8816,24.9534,24.8757,24.9534,204100.0
2006-11-17 15:40:00,41.73,41.79,41.72,41.77,209800.0,24.9534,24.9893,24.9474,24.9773,209800.0
2006-11-17 15:50:00,41.76,41.81,41.72,41.8,347500.0,24.9713,25.0012,24.9474,24.9953,347500.0
2006-11-20 09:30:00,41.78,41.83,41.72,41.78,221600.0,24.9833,25.0132,24.9474,24.9833,221600.0
2006-11-20 09:40:00,41.77,41.79,41.69,41.75,210800.0,24.9773,24.9893,24.9295,24.9654,210800.0
2006-11-20 09:50:00,41.75,41.75,41.65,41.7,161500.0,24.9654,24.9654,24.9056,24.9355,161500.0
2006-11-20 10:00:00,41.71,41.84,41.7,41.84,168600.0,24.9414,25.0192,24.9355,25.0192,168600.0
2006-11-20 10:10:00,41.84,41.98,41.82,41.97,247800.0,25.0192,25.1029,25.0072,25.0969,247800.0
2006-11-20 10:20:00,41.97,41.98,41.89,41.9,167600.0,25.0969,25.1029,25.0491,25.055,167600.0
2006-11-20 10:30:00,41.9,42.0,41.89,42.0,200500.0,25.055,25.1148,25.0491,25.1148,200500.0
2006-11-20 10:40:00,41.99,42.0,41.87,41.91,301200.0,25.1089,25.1148,25.0371,25.061,301200.0
2006-11-20 10:50:00,41.91,41.94,41.88,41.93,134000.0,25.061,25.079,25.0431,25.073,134000.0
2006-11-20 11:00:00,41.93,41.99,41.84,41.84,435700.0,25.073,25.1089,25.0192,25.0192,435700.0
2006-11-20 11:10:00,41.85,41.89,41.77,41.89,231400.0,25.0252,25.0491,24.9773,25.0491,231400.0
2006-11-20 11:20:00,41.89,41.94,41.87,41.92,160200.0,25.0491,25.079,25.0371,25.067,160200.0
2006-11-20 11:30:00,41.92,41.92,41.9,41.9,71800.0,25.067,25.067,25.055,25.055,71800.0
2006-11-20 11:40:00,41.9,41.91,41.89,41.9,77400.0,25.055,25.061,25.0491,25.055,77400.0
2006-11-20 11:50:00,41.91,41.93,41.9,41.92,85500.0,25.061,25.073,25.055,25.067,85500.0
2006-11-20 12:00:00,41.93,41.98,41.91,41.98,107400.0,25.073,25.1029,25.061,25.1029,107400.0
2006-11-20 12:10:00,41.98,42.0,41.97,41.99,86300.0,25.1029,25.1148,25.0969,25.1089,86300.0
2006-11-20 12:20:00,41.99,42.0,41.94,41.94,101100.0,25.1089,25.1148,25.079,25.079,101100.0
2006-11-20 12:30:00,41.94,41.96,41.91,41.96,93300.0,25.079,25.0909,25.061,25.0909,93300.0
2006-11-20 12:40:00,41.95,41.97,41.95,41.96,80100.0,25.0849,25.0969,25.0849,25.0909,80100.0
2006-11-20 12:50:00,41.95,41.97,41.93,41.97,146000.0,25.0849,25.0969,25.073,25.0969,146000.0
2006-11-20 13:00:00,41.96,41.99,41.96,41.98,105500.0,25.0909,25.1089,25.0909,25.1029,105500.0
2006-11-20 13:10:00,41.97,41.98,41.9,41.92,72500.0,25.0969,25.1029,25.055,25.067,72500.0
2006-11-20 13:20:00,41.92,41.93,41.87,41.89,73600.0,25.067,25.073,25.0371,25.0491,73600.0
2006-11-20 13:30:00,41.89,41.92,41.88,41.89,72500.0,25.0491,25.067,25.0431,25.0491,72500.0
2006-11-20 13:40:00,41.89,41.93,41.86,41.9,84300.0,25.0491,25.073,25.0311,25.055,84300.0
2006-11-20 13:50:00,41.9,41.92,41.89,41.9,61600.0,25.055,25.067,25.0491,25.055,61600.0
2006-11-20 14:00:00,41.91,41.94,41.9,41.9,88100.0,25.061,25.079,25.055,25.055,88100.0
2006-11-20 14:10:00,41.9,41.95,41.88,41.92,117700.0,25.055,25.0849,25.0431,25.067,117700.0
2006-11-20 14:20:00,41.92,41.92,41.88,41.88,137400.0,25.067,25.067,25.0431,25.0431,137400.0
2006-11-20 14:30:00,41.88,41.89,41.81,41.84,150400.0,25.0431,25.0491,25.0012,25.0192,150400.0
2006-11-20 14:40:00,41.83,41.84,41.79,41.8,135000.0,25.0132,25.0192,24.9893,24.9953,135000.0
2006-11-20 14:50:00,41.8,41.86,41.79,41.86,103500.0,24.9953,25.0311,24.9893,25.0311,103500.0
2006-11-20 15:00:00,41.86,41.88,41.79,41.81,108500.0,25.0311,25.0431,24.9893,25.0012,108500.0
2006-11-20 15:10:00,41.81,41.88,41.8,41.87,112700.0,25.0012,25.0431,24.9953,25.0371,112700.0
2006-11-20 15:20:00,41.87,41.87,41.8,41.85,159100.0,25.0371,25.0371,24.9953,25.0252,159100.0
2006-11-20 15:30:00,41.86,41.88,41.85,41.87,151000.0,25.0311,25.0431,25.0252,25.0371,151000.0
2006-11-20 15:40:00,41.86,41.89,41.84,41.89,199700.0,25.0311,25.0491,25.0192,25.0491,199700.0
2006-11-20 15:50:00,41.89,41.92,41.88,41.89,239300.0,25.0491,25.067,25.0431,25.0491,239300.0
2006-11-21 09:30:00,41.98,42.0,41.96,41.98,186000.0,25.1029,25.1148,25.0909,25.1029,186000.0
2006-11-21 09:40:00,41.98,42.0,41.91,41.94,152200.0,25.1029,25.1148,25.061,25.079,152200.0
2006-11-21 09:50:00,41.94,42.0,41.93,41.95,82100.0,25.079,25.1148,25.073,25.0849,82100.0
2006-11-21 10:00:00,41.95,42.01,41.95,41.95,178200.0,25.0849,25.1208,25.0849,25.0849,178200.0
2006-11-21 10:10:00,41.95,42.02,41.95,42.02,76800.0,25.0849,25.1268,25.0849,25.1268,76800.0
2006-11-21 10:20:00,42.02,42.05,42.0,42.0,88900.0,25.1268,25.1447,25.1148,25.1148,88900.0
2006-11-21 10:30:00,42.0,42.03,41.96,41.97,99800.0,25.1148,25.1328,25.0909,25.0969,99800.0
2006-11-21 10:40:00,41.97,42.02,41.97,42.01,89100.0,25.0969,25.1268,25.0969,25.1208,89100.0
2006-11-21 10:50:00,42.01,42.03,41.98,41.99,75100.0,25.1208,25.1328,25.1029,25.1089,75100.0
2006-11-21 11:00:00,41.99,42.05,41.99,42.04,89700.0,25.1089,25.1447,25.1089,25.1388,89700.0
2006-11-21 11:10:00,42.03,42.05,41.98,41.99,85300.0,25.1328,25.1447,25.1029,25.1089,85300.0
2006-11-21 11:20:00,41.98,42.0,41.96,41.99,130300.0,25.1029,25.1148,25.0909,25.1089,130300.0
2006-11-21 11:30:00,41.99,42.0,41.97,41.97,101900.0,25.1089,25.1148,25.0969,25.0969,101900.0
2006-11-21 11:40:00,41.97,41.99,41.97,41.97,73600.0,25.0969,25.1089,25.0969,25.0969,73600.0
2006-11-21 11:50:00,41.98,41.98,41.97,41.98,125800.0,25.1029,25.1029,25.0969,25.1029,125800.0
2006-11-21 12:00:00,41.98,42.0,41.97,41.99,96700.0,25.1029,25.1148,25.0969,25.1089,96700.0
2006-11-21 12:10:00,41.99,41.99,41.98,41.98,42200.0,25.1089,25.1089,25.1029,25.1029,42200.0
2006-11-21 12:20:00,41.99,42.0,41.98,41.99,94100.0,25.1089,25.1148,25.1029,25.1089,94100.0
2006-11-21 12:30:00,41.99,42.05,41.99,42.04,173400.0,25.1089,25.1447,25.1089,25.1388,173400.0
2006-11-21 12:40:00,42.04,42.04,42.01,42.04,51800.0,25.1388,25.1388,25.1208,25.1388,51800.0
2006-11-21 12:50:00,42.03,42.06,42.02,42.04,1154900.0,25.1328,25.1507,25.1268,25.1388,1154900.0
2006-11-21 13:00:00,42.03,42.14,42.03,42.12,186600.0,25.1328,25.1986,25.1328,25.1866,186600.0
2006-11-21 13:10:00,42.12,42.13,42.1,42.12,83200.0,25.1866,25.1926,25.1746,25.1866,83200.0
2006-11-21 13:20:00,42.12,42.19,42.11,42.19,189200.0,25.1866,25.2285,25.1806,25.2285,189200.0
2006-11-21 13:30:00,42.19,42.19,42.15,42.15,104400.0,25.2285,25.2285,25.2045,25.2045,104400.0
2006-11-21 13:40:00,42.15,42.15,42.1,42.13,82000.0,25.2045,25.2045,25.1746,25.1926,82000.0
2006-11-21 13:50:00,42.12,42.13,42.09,42.11,59600.0,25.1866,25.1926,25.1687,25.1806,59600.0
2006-11-21 14:00:00,42.11,42.12,42.07,42.1,114900.0,25.1806,25.1866,25.1567,25.1746,114900.0
2006-11-21 14:10:00,42.09,42.11,42.07,42.07,57900.0,25.1687,25.1806,25.1567,25.1567,57900.0
2006-11-21 14:20:00,42.07,42.09,42.05,42.07,77800.0,25.1567,25.1687,25.1447,25.1567,77800.0
2006-11-21 14:30:00,42.06,42.14,42.06,42.11,167500.0,25.1507,25.1986,25.1507,25.1806,167500.0
2006-11-21 14:40:00,42.11,42.15,42.1,42.15,144900.0,25.1806,25.2045,25.1746,25.2045,144900.0
2006-11-21 14:50:00,42.15,42.25,42.15,42.22,425200.0,25.2045,25.2643,25.2045,25.2464,425200.0
2006-11-21 15:00:00,42.22,42.22,42.02,42.07,298600.0,25.2464,25.2464,25.1268,25.1567,298600.0
2006-11-21 15:10:00,42.07,42.11,42.05,42.1,132600.0,25.1567,25.1806,25.1447,25.1746,132600.0
2006-11-21 15:20:00,42.1,42.13,42.06,42.13,107000.0,25.1746,25.1926,25.1507,25.1926,107000.0
2006-11-21 15:30:00,42.13,42.13,42.02,42.02,212400.0,25.1926,25.1926,25.1268,25.1268,212400.0
2006-11-21 15:40:00,42.03,42.07,41.98,41.98,251200.0,25.1328,25.1567,25.1029,25.1029,251200.0
2006-11-21 15:50:00,41.99,42.06,41.95,42.05,443900.0,25.1089,25.1507,25.0849,25.1447,443900.0
2006-11-22 09:30:00,42.06,42.17,42.0,42.15,197100.0,25.1507,25.2165,25.1148,25.2045,197100.0
2006-11-22 09:40:00,42.17,42.25,42.07,42.08,192100.0,25.2165,25.2643,25.1567,25.1627,192100.0
2006-11-22 09:50:00,42.07,42.08,41.91,41.92,95900.0,25.1567,25.1627,25.061,25.067,95900.0
2006-11-22 10:00:00,41.91,41.96,41.75,41.83,183100.0,25.061,25.0909,24.9654,25.0132,183100.0
2006-11-22 10:10:00,41.83,41.88,41.79,41.86,121400.0,25.0132,25.0431,24.9893,25.0311,121400.0
2006-11-22 10:20:00,41.86,41.94,41.85,41.88,49100.0,25.0311,25.079,25.0252,25.0431,49100.0
2006-11-22 10:30:00,41.88,41.99,41.88,41.98,68800.0,25.0431,25.1089,25.0431,25.1029,68800.0
2006-11-22 10:40:00,41.98,42.05,41.93,41.94,140400.0,25.1029,25.1447,25.073,25.079,140400.0
2006-11-22 10:50:00,41.93,42.02,41.93,41.99,86900.0,25.073,25.1268,25.073,25.1089,86900.0
2006-11-22 11:00:00,41.98,42.1,41.98,42.1,62700.0,25.1029,25.1746,25.1029,25.1746,62700.0
2006-11-22 11:10:00,42.1,42.1,42.03,42.04,44900.0,25.1746,25.1746,25.1328,25.1388,44900.0
2006-11-22 11:20:00,42.05,42.11,42.01,42.11,63300.0,25.1447,25.1806,25.1208,25.1806,63300.0
2006-11-22 11:30:00,42.1,42.12,42.08,42.12,40900.0,25.1746,25.1866,25.1627,25.1866,40900.0
2006-11-22 11:40:00,42.11,42.12,42.07,42.11,80500.0,25.1806,25.1866,25.1567,25.1806,80500.0
2006-11-22 11:50:00,42.11,42.12,41.94,41.96,162600.0,25.1806,25.1866,25.079,25.0909,162600.0
2006-11-22 12:00:00,41.96,42.02,41.93,41.97,102100.0,25.0909,25.1268,25.073,25.0969,102100.0
2006-11-22 12:10:00,41.97,42.01,41.96,42.0,37600.0,25.0969,25.1208,25.0909,25.1148,37600.0
2006-11-22 12:20:00,42.0,42.01,41.98,41.99,40000.0,25.1148,25.1208,25.1029,25.1089,40000.0
2006-11-22 12:30:00,41.99,42.02,41.91,41.91,107900.0,25.1089,25.1268,25.061,25.061,107900.0
2006-11-22 12:40:00,41.91,41.93,41.9,41.91,81300.0,25.061,25.073,25.055,25.061,81300.0
2006-11-22 12:50:00,41.92,41.96,41.87,41.94,124300.0,25.067,25.0909,25.0371,25.079,124300.0
2006-11-22 13:00:00,41.94,41.94,41.86,41.9,110800.0,25.079,25.079,25.0311,25.055,110800.0
2006-11-22 13:10:00,41.89,41.99,41.87,41.92,146400.0,25.0491,25.1089,25.0371,25.067,146400.0
2006-11-22 13:20:00,41.92,41.94,41.87,41.94,52200.0,25.067,25.079,25.0371,25.079,52200.0
2006-11-22 13:30:00,41.95,41.96,41.89,41.94,89100.0,25.0849,25.0909,25.0491,25.079,89100.0
2006-11-22 13:40:00,41.93,41.96,41.91,41.92,53300.0,25.073,25.0909,25.061,25.067,53300.0
2006-11-22 13:50:00,41.91,42.0,41.91,41.99,79500.0,25.061,25.1148,25.061,25.1089,79500.0
2006-11-22 14:00:00,41.98,42.02,41.94,41.99,72100.0,25.1029,25.1268,25.079,25.1089,72100.0
2006-11-22 14:10:00,42.0,42.03,41.96,42.0,112400.0,25.1148,25.1328,25.0909,25.1148,112400.0
2006-11-22 14:20:00,41.99,42.02,41.98,42.01,79800.0,25.1089,25.1268,25.1029,25.1208,79800.0
2006-11-22 14:30:00,42.02,42.05,41.99,42.01,112100.0,25.1268,25.1447,25.1089,25.1208,112100.0
2006-11-22 14:40:00,42.01,42.06,42.0,42.01,139400.0,25.1208,25.1507,25.1148,25.1208,139400.0
2006-11-22 14:50:00,42.01,42.03,41.99,42.0,48800.0,25.1208,25.1328,25.1089,25.1148,48800.0
2006-11-22 15:00:00,42.0,42.04,42.0,42.03,44800.0,25.1148,25.1388,25.1148,25.1328,44800.0
2006-11-22 15:10:00,42.04,42.04,41.99,42.01,57000.0,25.1388,25.1388,25.1089,25.1208,57000.0
2006-11-22 15:20:00,42.01,42.03,41.99,42.03,72000.0,25.1208,25.1328,25.1089,25.1328,72000.0
2006-11-22 15:30:00,42.02,42.08,42.02,42.05,98200.0,25.1268,25.1627,25.1268,25.1447,98200.0
2006-11-22 15:40:00,42.06,42.11,42.05,42.1,125200.0,25.1507,25.1806,25.1447,25.1746,125200.0
2006-11-22 15:50:00,42.11,42.17,42.08,42.12,195700.0,25.1806,25.2165,25.1627,25.1866,195700.0
2006-11-24 09:30:00,41.87,41.97,41.67,41.87,226100.0,25.0371,25.0969,24.9175,25.0371,226100.0
2006-11-24 09:40:00,41.89,42.0,41.85,41.98,132900.0,25.0491,25.1148,25.0252,25.1029,132900.0
2006-11-24 09:50:00,41.98,42.0,41.94,41.98,104400.0,25.1029,25.1148,25.079,25.1029,104400.0
2006-11-24 10:00:00,41.98,42.02,41.98,41.98,113400.0,25.1029,25.1268,25.1029,25.1029,113400.0
2006-11-24 10:10:00,41.99,42.08,41.93,42.07,89500.0,25.1089,25.1627,25.073,25.1567,89500.0
2006-11-24 10:20:00,42.07,42.21,42.07,42.21,139600.0,25.1567,25.2404,25.1567,25.2404,139600.0
2006-11-24 10:30:00,42.21,42.26,42.2,42.26,89500.0,25.2404,25.2703,25.2344,25.2703,89500.0
2006-11-24 10:40:00,42.25,42.26,42.19,42.2,58100.0,25.2643,25.2703,25.2285,25.2344,58100.0
2006-11-24 10:50:00,42.21,42.25,42.16,42.16,70200.0,25.2404,25.2643,25.2105,25.2105,70200.0
2006-11-24 11:00:00,42.16,42.17,42.11,42.13,64200.0,25.2105,25.2165,25.1806,25.1926,64200.0
2006-11-24 11:10:00,42.14,42.19,42.1,42.15,62600.0,25.1986,25.2285,25.1746,25.2045,62600.0
2006-11-24 11:20:00,42.15,42.18,42.1,42.11,50900.0,25.2045,25.2225,25.1746,25.1806,50900.0
2006-11-24 11:30:00,42.11,42.14,42.08,42.08,44300.0,25.1806,25.1986,25.1627,25.1627,44300.0
2006-11-24 11:40:00,42.08,42.09,41.98,41.98,85500.0,25.1627,25.1687,25.1029,25.1029,85500.0
2006-11-24 11:50:00,41.98,42.0,41.97,42.0,47500.0,25.1029,25.1148,25.0969,25.1148,47500.0
2006-11-24 12:00:00,42.01,42.01,41.96,41.96,46200.0,25.1208,25.1208,25.0909,25.0909,46200.0
2006-11-24 12:10:00,41.96,42.03,41.96,41.98,64900.0,25.0909,25.1328,25.0909,25.1029,64900.0
2006-11-24 12:20:00,41.98,42.0,41.95,41.95,52800.0,25.1029,25.1148,25.0849,25.0849,52800.0
2006-11-24 12:30:00,41.96,41.96,41.9,41.92,78200.0,25.0909,25.0909,25.055,25.067,78200.0
2006-11-24 12:40:00,41.92,41.94,41.9,41.91,87500.0,25.067,25.079,25.055,25.061,87500.0
2006-11-24 12:50:00,41.91,41.95,41.88,41.89,94900.0,25.061,25.0849,25.0431,25.0491,94900.0
2006-11-24 13:00:00,41.88,41.88,41.88,41.88,50800.0,25.0431,25.0431,25.0431,25.0431,50800.0
2006-11-24 13:10:00,41.88,41.88,41.88,41.88,0.0,25.0431,25.0431,25.0431,25.0431,0.0
2006-11-24 13:20:00,41.88,41.88,41.88,41.88,0.0,25.0431,25.0431,25.0431,25.0431,0.0
2006-11-24 13:30:00,42.41,42.41,42.41,42.41,100.0,25.36,25.36,25.36,25.36,100.0
2006-11-24 13:40:00,42.35,42.35,42.35,42.35,100.0,25.3241,25.3241,25.3241,25.3241,100.0
2006-11-24 13:50:00,42.35,42.35,42.35,42.35,200.0,25.3241,25.3241,25.3241,25.3241,200.0
2006-11-24 14:00:00,42.35,42.35,42.35,42.35,0.0,25.3241,25.3241,25.3241,25.3241,0.0
2006-11-24 14:10:00,42.34,42.34,42.34,42.34,100.0,25.3182,25.3182,25.3182,25.3182,100.0
2006-11-24 14:20:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 14:30:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 14:40:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 14:50:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 15:00:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 15:10:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 15:20:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 15:30:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 15:40:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 15:50:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-27 09:30:00,42.0,42.07,41.88,41.99,348900.0,25.1148,25.1567,25.0431,25.1089,348900.0
2006-11-27 09:40:00,41.98,42.04,41.9,41.9,140900.0,25.1029,25.1388,25.055,25.055,140900.0
2006-11-27 09:50:00,41.9,41.9,41.74,41.74,172400.0,25.055,25.055,24.9594,24.9594,172400.0
2006-11-27 10:00:00,41.73,41.74,41.62,41.65,259100.0,24.9534,24.9594,24.8876,24.9056,259100.0
2006-11-27 10:10:00,41.65,41.66,41.5,41.51,266300.0,24.9056,24.9115,24.8159,24.8218,266300.0
2006-11-27 10:20:00,41.52,41.6,41.48,41.49,253500.0,24.8278,24.8757,24.8039,24.8099,253500.0
2006-11-27 10:30:00,41.49,41.49,41.38,41.38,192900.0,24.8099,24.8099,24.7441,24.7441,192900.0
2006-11-27 10:40:00,41.39,41.39,41.3,41.31,205400.0,24.7501,24.7501,24.6963,24.7022,205400.0
2006-11-27 10:50:00,41.31,41.43,41.3,41.41,190700.0,24.7022,24.774,24.6963,24.762,190700.0
2006-11-27 11:00:00,41.41,41.42,41.34,41.37,128600.0,24.762,24.768,24.7202,24.7381,128600.0
2006-11-27 11:10:00,41.37,41.39,41.28,41.37,183500.0,24.7381,24.7501,24.6843,24.7381,183500.0
2006-11-27 11:20:00,41.36,41.4,41.29,41.37,136100.0,24.7321,24.7561,24.6903,24.7381,136100.0
2006-11-27 11:30:00,41.38,41.42,41.37,41.42,90800.0,24.7441,24.768,24.7381,24.768,90800.0
2006-11-27 11:40:00,41.42,41.43,41.3,41.37,81400.0,24.768,24.774,24.6963,24.7381,81400.0
2006-11-27 11:50:00,41.37,41.39,41.27,41.28,83600.0,24.7381,24.7501,24.6783,24.6843,83600.0
2006-11-27 12:00:00,41.28,41.32,41.28,41.3,81900.0,24.6843,24.7082,24.6843,24.6963,81900.0
2006-11-27 12:10:00,41.29,41.32,41.29,41.3,49900.0,24.6903,24.7082,24.6903,24.6963,49900.0
2006-11-27 12:20:00,41.29,41.3,41.21,41.21,119800.0,24.6903,24.6963,24.6424,24.6424,119800.0
2006-11-27 12:30:00,41.21,41.22,41.16,41.17,111900.0,24.6424,24.6484,24.6125,24.6185,111900.0
2006-11-27 12:40:00,41.16,41.21,41.14,41.17,154500.0,24.6125,24.6424,24.6006,24.6185,154500.0
2006-11-27 12:50:00,41.17,41.17,41.13,41.13,65800.0,24.6185,24.6185,24.5946,24.5946,65800.0
2006-11-27 13:00:00,41.14,41.17,41.12,41.16,134900.0,24.6006,24.6185,24.5886,24.6125,134900.0
2006-11-27 13:10:00,41.16,41.17,41.13,41.14,72000.0,24.6125,24.6185,24.5946,24.6006,72000.0
2006-11-27 13:20:00,41.14,41.17,41.13,41.15,152600.0,24.6006,24.6185,24.5946,24.6066,152600.0
2006-11-27 13:30:00,41.15,41.18,41.1,41.11,173300.0,24.6066,24.6245,24.5767,24.5827,173300.0
2006-11-27 13:40:00,41.1,41.16,41.1,41.14,106000.0,24.5767,24.6125,24.5767,24.6006,106000.0
2006-11-27 13:50:00,41.13,41.16,41.13,41.15,125600.0,24.5946,24.6125,24.5946,24.6066,125600.0
2006-11-27 14:00:00,41.16,41.18,41.05,41.06,169900.0,24.6125,24.6245,24.5468,24.5528,169900.0
2006-11-27 14:10:00,41.06,41.11,41.05,41.07,116800.0,24.5528,24.5827,24.5468,24.5587,116800.0
2006-11-27 14:20:00,41.08,41.09,41.05,41.07,122300.0,24.5647,24.5707,24.5468,24.5587,122300.0
2006-11-27 14:30:00,41.08,41.15,41.06,41.11,132500.0,24.5647,24.6066,24.5528,24.5827,132500.0
2006-11-27 14:40:00,41.1,41.19,41.1,41.11,128400.0,24.5767,24.6305,24.5767,24.5827,128400.0
2006-11-27 14:50:00,41.1,41.19,41.1,41.19,208500.0,24.5767,24.6305,24.5767,24.6305,208500.0
2006-11-27 15:00:00,41.19,41.22,41.14,41.18,205600.0,24.6305,24.6484,24.6006,24.6245,205600.0
2006-11-27 15:10:00,41.19,41.19,41.1,41.14,181300.0,24.6305,24.6305,24.5767,24.6006,181300.0
2006-11-27 15:20:00,41.14,41.17,41.12,41.13,212800.0,24.6006,24.6185,24.5886,24.5946,212800.0
2006-11-27 15:30:00,41.12,41.24,41.12,41.23,209700.0,24.5886,24.6604,24.5886,24.6544,209700.0
2006-11-27 15:40:00,41.23,41.24,41.16,41.17,178500.0,24.6544,24.6604,24.6125,24.6185,178500.0
2006-11-27 15:50:00,41.17,41.18,41.07,41.1,410800.0,24.6185,24.6245,24.5587,24.5767,410800.0
2006-11-28 09:30:00,41.0,41.06,40.79,40.83,529900.0,24.5169,24.5528,24.3913,24.4152,529900.0
2006-11-28 09:40:00,40.83,40.95,40.79,40.87,373300.0,24.4152,24.487,24.3913,24.4391,373300.0
2006-11-28 09:50:00,40.86,40.88,40.8,40.83,203900.0,24.4332,24.4451,24.3973,24.4152,203900.0
2006-11-28 10:00:00,40.83,40.93,40.79,40.86,287900.0,24.4152,24.475,24.3913,24.4332,287900.0
2006-11-28 10:10:00,40.87,41.0,40.87,40.99,259500.0,24.4391,24.5169,24.4391,24.5109,259500.0
2006-11-28 10:20:00,40.99,41.02,40.94,40.94,362100.0,24.5109,24.5288,24.481,24.481,362100.0
2006-11-28 10:30:00,40.94,41.05,40.88,41.05,243400.0,24.481,24.5468,24.4451,24.5468,243400.0
2006-11-28 10:40:00,41.04,41.27,41.04,41.23,206300.0,24.5408,24.6783,24.5408,24.6544,206300.0
2006-11-28 10:50:00,41.24,41.24,41.12,41.13,104700.0,24.6604,24.6604,24.5886,24.5946,104700.0
2006-11-28 11:00:00,41.14,41.22,41.11,41.12,147100.0,24.6006,24.6484,24.5827,24.5886,147100.0
2006-11-28 11:10:00,41.13,41.22,41.13,41.21,108900.0,24.5946,24.6484,24.5946,24.6424,108900.0
2006-11-28 11:20:00,41.21,41.28,41.17,41.18,141500.0,24.6424,24.6843,24.6185,24.6245,141500.0
2006-11-28 11:30:00,41.18,41.25,41.18,41.22,110300.0,24.6245,24.6664,24.6245,24.6484,110300.0
2006-11-28 11:40:00,41.22,41.23,41.17,41.17,141400.0,24.6484,24.6544,24.6185,24.6185,141400.0
2006-11-28 11:50:00,41.17,41.22,41.17,41.21,70200.0,24.6185,24.6484,24.6185,24.6424,70200.0
2006-11-28 12:00:00,41.2,41.27,41.2,41.27,74900.0,24.6365,24.6783,24.6365,24.6783,74900.0
2006-11-28 12:10:00,41.27,41.3,41.26,41.27,76600.0,24.6783,24.6963,24.6723,24.6783,76600.0
2006-11-28 12:20:00,41.28,41.32,41.27,41.31,79900.0,24.6843,24.7082,24.6783,24.7022,79900.0
2006-11-28 12:30:00,41.3,41.3,41.12,41.2,120700.0,24.6963,24.6963,24.5886,24.6365,120700.0
2006-11-28 12:40:00,41.21,41.24,41.16,41.18,66400.0,24.6424,24.6604,24.6125,24.6245,66400.0
2006-11-28 12:50:00,41.18,41.24,41.17,41.21,69100.0,24.6245,24.6604,24.6185,24.6424,69100.0
2006-11-28 13:00:00,41.21,41.39,41.2,41.37,157600.0,24.6424,24.7501,24.6365,24.7381,157600.0
2006-11-28 13:10:00,41.37,41.4,41.26,41.28,88600.0,24.7381,24.7561,24.6723,24.6843,88600.0
2006-11-28 13:20:00,41.28,41.32,41.19,41.21,78500.0,24.6843,24.7082,24.6305,24.6424,78500.0
2006-11-28 13:30:00,41.2,41.28,41.2,41.27,59100.0,24.6365,24.6843,24.6365,24.6783,59100.0
2006-11-28 13:40:00,41.26,41.3,41.23,41.29,65000.0,24.6723,24.6963,24.6544,24.6903,65000.0
2006-11-28 13:50:00,41.28,41.31,41.26,41.3,61400.0,24.6843,24.7022,24.6723,24.6963,61400.0
2006-11-28 14:00:00,41.3,41.35,41.28,41.34,90900.0,24.6963,24.7262,24.6843,24.7202,90900.0
2006-11-28 14:10:00,41.35,41.38,41.29,41.31,92300.0,24.7262,24.7441,24.6903,24.7022,92300.0
2006-11-28 14:20:00,41.31,41.43,41.31,41.39,88500.0,24.7022,24.774,24.7022,24.7501,88500.0
2006-11-28 14:30:00,41.4,41.45,41.4,41.41,117100.0,24.7561,24.786,24.7561,24.762,117100.0
2006-11-28 14:40:00,41.41,41.43,41.32,41.33,79900.0,24.762,24.774,24.7082,24.7142,79900.0
2006-11-28 14:50:00,41.33,41.35,41.27,41.31,90500.0,24.7142,24.7262,24.6783,24.7022,90500.0
2006-11-28 15:00:00,41.31,41.35,41.29,41.32,122400.0,24.7022,24.7262,24.6903,24.7082,122400.0
2006-11-28 15:10:00,41.32,41.42,41.3,41.4,128800.0,24.7082,24.768,24.6963,24.7561,128800.0
2006-11-28 15:20:00,41.41,41.45,41.38,41.44,199500.0,24.762,24.786,24.7441,24.78,199500.0
2006-11-28 15:30:00,41.45,41.47,41.37,41.45,153000.0,24.786,24.7979,24.7381,24.786,153000.0
2006-11-28 15:40:00,41.46,41.46,41.39,41.41,135800.0,24.7919,24.7919,24.7501,24.762,135800.0
2006-11-28 15:50:00,41.4,41.41,41.31,41.39,294300.0,24.7561,24.762,24.7022,24.7501,294300.0
2006-11-29 09:30:00,41.55,41.68,41.47,41.65,290400.0,24.8458,24.9235,24.7979,24.9056,290400.0
2006-11-29 09:40:00,41.66,41.78,41.63,41.72,173800.0,24.9115,24.9833,24.8936,24.9474,173800.0
2006-11-29 09:50:00,41.72,41.75,41.64,41.74,185200.0,24.9474,24.9654,24.8996,24.9594,185200.0
2006-11-29 10:00:00,41.73,41.82,41.63,41.8,150900.0,24.9534,25.0072,24.8936,24.9953,150900.0
2006-11-29 10:10:00,41.8,41.85,41.75,41.84,181300.0,24.9953,25.0252,24.9654,25.0192,181300.0
2006-11-29 10:20:00,41.85,41.85,41.81,41.81,183700.0,25.0252,25.0252,25.0012,25.0012,183700.0
2006-11-29 10:30:00,41.82,41.84,41.73,41.73,81100.0,25.0072,25.0192,24.9534,24.9534,81100.0
2006-11-29 10:40:00,41.74,41.74,41.63,41.66,177700.0,24.9594,24.9594,24.8936,24.9115,177700.0
2006-11-29 10:50:00,41.66,41.76,41.66,41.71,191600.0,24.9115,24.9713,24.9115,24.9414,191600.0
2006-11-29 11:00:00,41.71,41.77,41.71,41.74,151800.0,24.9414,24.9773,24.9414,24.9594,151800.0
2006-11-29 11:10:00,41.73,41.75,41.67,41.69,117600.0,24.9534,24.9654,24.9175,24.9295,117600.0
2006-11-29 11:20:00,41.68,41.79,41.67,41.77,87800.0,24.9235,24.9893,24.9175,24.9773,87800.0
2006-11-29 11:30:00,41.77,41.83,41.77,41.82,122000.0,24.9773,25.0132,24.9773,25.0072,122000.0
2006-11-29 11:40:00,41.82,41.82,41.78,41.79,159400.0,25.0072,25.0072,24.9833,24.9893,159400.0
2006-11-29 11:50:00,41.8,41.8,41.77,41.79,43500.0,24.9953,24.9953,24.9773,24.9893,43500.0
2006-11-29 12:00:00,41.78,41.85,41.78,41.83,53200.0,24.9833,25.0252,24.9833,25.0132,53200.0
2006-11-29 12:10:00,41.84,41.86,41.82,41.85,78100.0,25.0192,25.0311,25.0072,25.0252,78100.0
2006-11-29 12:20:00,41.85,41.85,41.69,41.73,109400.0,25.0252,25.0252,24.9295,24.9534,109400.0
2006-11-29 12:30:00,41.74,41.75,41.7,41.75,73800.0,24.9594,24.9654,24.9355,24.9654,73800.0
2006-11-29 12:40:00,41.74,41.75,41.73,41.74,37800.0,24.9594,24.9654,24.9534,24.9594,37800.0
2006-11-29 12:50:00,41.74,41.74,41.72,41.72,63100.0,24.9594,24.9594,24.9474,24.9474,63100.0
2006-11-29 13:00:00,41.72,41.72,41.68,41.68,100600.0,24.9474,24.9474,24.9235,24.9235,100600.0
2006-11-29 13:10:00,41.67,41.71,41.66,41.71,128300.0,24.9175,24.9414,24.9115,24.9414,128300.0
2006-11-29 13:20:00,41.7,41.73,41.7,41.72,135800.0,24.9355,24.9534,24.9355,24.9474,135800.0
2006-11-29 13:30:00,41.73,41.73,41.65,41.68,101000.0,24.9534,24.9534,24.9056,24.9235,101000.0
2006-11-29 13:40:00,41.67,41.77,41.67,41.77,99700.0,24.9175,24.9773,24.9175,24.9773,99700.0
2006-11-29 13:50:00,41.77,41.78,41.71,41.74,97000.0,24.9773,24.9833,24.9414,24.9594,97000.0
2006-11-29 14:00:00,41.74,41.78,41.72,41.72,96000.0,24.9594,24.9833,24.9474,24.9474,96000.0
2006-11-29 14:10:00,41.73,41.76,41.72,41.74,81800.0,24.9534,24.9713,24.9474,24.9594,81800.0
2006-11-29 14:20:00,41.73,41.76,41.7,41.71,75000.0,24.9534,24.9713,24.9355,24.9414,75000.0
2006-11-29 14:30:00,41.7,41.76,41.67,41.76,126100.0,24.9355,24.9713,24.9175,24.9713,126100.0
2006-11-29 14:40:00,41.76,41.78,41.75,41.77,80300.0,24.9713,24.9833,24.9654,24.9773,80300.0
2006-11-29 14:50:00,41.78,41.88,41.78,41.88,142800.0,24.9833,25.0431,24.9833,25.0431,142800.0
2006-11-29 15:00:00,41.88,41.94,41.88,41.92,197400.0,25.0431,25.079,25.0431,25.067,197400.0
2006-11-29 15:10:00,41.93,41.93,41.82,41.85,166200.0,25.073,25.073,25.0072,25.0252,166200.0
2006-11-29 15:20:00,41.84,41.86,41.82,41.82,128900.0,25.0192,25.0311,25.0072,25.0072,128900.0
2006-11-29 15:30:00,41.82,41.83,41.81,41.81,158200.0,25.0072,25.0132,25.0012,25.0012,158200.0
2006-11-29 15:40:00,41.82,41.82,41.79,41.8,178400.0,25.0072,25.0072,24.9893,24.9953,178400.0
2006-11-29 15:50:00,41.79,41.86,41.79,41.84,329900.0,24.9893,25.0311,24.9893,25.0192,329900.0
2006-11-30 09:30:00,41.94,41.95,41.79,41.88,201300.0,25.079,25.0849,24.9893,25.0431,201300.0
2006-11-30 09:40:00,41.88,41.88,41.72,41.85,132200.0,25.0431,25.0431,24.9474,25.0252,132200.0
2006-11-30 09:50:00,41.86,41.92,41.79,41.81,89600.0,25.0311,25.067,24.9893,25.0012,89600.0
2006-11-30 10:00:00,41.81,41.81,41.7,41.71,118400.0,25.0012,25.0012,24.9355,24.9414,118400.0
2006-11-30 10:10:00,41.7,41.75,41.64,41.68,95600.0,24.9355,24.9654,24.8996,24.9235,95600.0
2006-11-30 10:20:00,41.69,41.76,41.64,41.68,117800.0,24.9295,24.9713,24.8996,24.9235,117800.0
2006-11-30 10:30:00,41.68,41.68,41.64,41.65,85400.0,24.9235,24.9235,24.8996,24.9056,85400.0
2006-11-30 10:40:00,41.63,41.7,41.63,41.67,78300.0,24.8936,24.9355,24.8936,24.9175,78300.0
2006-11-30 10:50:00,41.68,41.76,41.66,41.69,52400.0,24.9235,24.9713,24.9115,24.9295,52400.0
2006-11-30 11:00:00,41.69,41.73,41.68,41.69,68100.0,24.9295,24.9534,24.9235,24.9295,68100.0
2006-11-30 11:10:00,41.69,41.7,41.64,41.66,83700.0,24.9295,24.9355,24.8996,24.9115,83700.0
2006-11-30 11:20:00,41.65,41.66,41.62,41.65,84100.0,24.9056,24.9115,24.8876,24.9056,84100.0
2006-11-30 11:30:00,41.64,41.66,41.62,41.63,79100.0,24.8996,24.9115,24.8876,24.8936,79100.0
2006-11-30 11:40:00,41.62,41.63,41.55,41.56,101700.0,24.8876,24.8936,24.8458,24.8517,101700.0
2006-11-30 11:50:00,41.56,41.64,41.56,41.61,67200.0,24.8517,24.8996,24.8517,24.8816,67200.0
2006-11-30 12:00:00,41.61,41.64,41.59,41.61,68300.0,24.8816,24.8996,24.8697,24.8816,68300.0
2006-11-30 12:10:00,41.61,41.65,41.6,41.61,38800.0,24.8816,24.9056,24.8757,24.8816,38800.0
2006-11-30 12:20:00,41.6,41.65,41.6,41.65,36300.0,24.8757,24.9056,24.8757,24.9056,36300.0
2006-11-30 12:30:00,41.65,41.67,41.63,41.63,53700.0,24.9056,24.9175,24.8936,24.8936,53700.0
2006-11-30 12:40:00,41.64,41.71,41.63,41.7,90200.0,24.8996,24.9414,24.8936,24.9355,90200.0
2006-11-30 12:50:00,41.7,41.72,41.69,41.69,52700.0,24.9355,24.9474,24.9295,24.9295,52700.0
2006-11-30 13:00:00,41.69,41.71,41.68,41.69,49800.0,24.9295,24.9414,24.9235,24.9295,49800.0
2006-11-30 13:10:00,41.68,41.82,41.68,41.76,104400.0,24.9235,25.0072,24.9235,24.9713,104400.0
2006-11-30 13:20:00,41.77,41.91,41.77,41.9,940700.0,24.9773,25.061,24.9773,25.055,940700.0
2006-11-30 13:30:00,41.9,41.92,41.88,41.88,92200.0,25.055,25.067,25.0431,25.0431,92200.0
2006-11-30 13:40:00,41.87,41.9,41.87,41.88,53800.0,25.0371,25.055,25.0371,25.0431,53800.0
2006-11-30 13:50:00,41.88,41.9,41.83,41.84,71800.0,25.0431,25.055,25.0132,25.0192,71800.0
2006-11-30 14:00:00,41.83,41.9,41.82,41.87,110800.0,25.0132,25.055,25.0072,25.0371,110800.0
2006-11-30 14:10:00,41.88,41.88,41.85,41.88,51200.0,25.0431,25.0431,25.0252,25.0431,51200.0
2006-11-30 14:20:00,41.88,41.9,41.84,41.88,113100.0,25.0431,25.055,25.0192,25.0431,113100.0
2006-11-30 14:30:00,41.87,41.95,41.86,41.91,161600.0,25.0371,25.0849,25.0311,25.061,161600.0
2006-11-30 14:40:00,41.91,41.92,41.88,41.89,112500.0,25.061,25.067,25.0431,25.0491,112500.0
2006-11-30 14:50:00,41.89,41.94,41.89,41.91,95200.0,25.0491,25.079,25.0491,25.061,95200.0
2006-11-30 15:00:00,41.92,41.97,41.89,41.96,405000.0,25.067,25.0969,25.0491,25.0909,405000.0
2006-11-30 15:10:00,41.96,42.05,41.96,42.02,272700.0,25.0909,25.1447,25.0909,25.1268,272700.0
2006-11-30 15:20:00,42.02,42.12,42.01,42.09,173300.0,25.1268,25.1866,25.1208,25.1687,173300.0
2006-11-30 15:30:00,42.09,42.11,42.04,42.05,93000.0,25.1687,25.1806,25.1388,25.1447,93000.0
2006-11-30 15:40:00,42.04,42.04,41.98,42.02,220200.0,25.1388,25.1388,25.1029,25.1268,220200.0
2006-11-30 15:50:00,42.02,42.02,41.97,41.97,245600.0,25.1268,25.1268,25.0969,25.0969,245600.0
2006-12-01 09:30:00,42.18,42.24,42.08,42.23,291400.0,25.2225,25.2584,25.1627,25.2524,291400.0
2006-12-01 09:40:00,42.23,42.26,42.16,42.17,217300.0,25.2524,25.2703,25.2105,25.2165,217300.0
2006-12-01 09:50:00,42.17,42.17,42.09,42.1,164100.0,25.2165,25.2165,25.1687,25.1746,164100.0
2006-12-01 10:00:00,42.1,42.12,41.9,41.93,278300.0,25.1746,25.1866,25.055,25.073,278300.0
2006-12-01 10:10:00,41.92,41.99,41.9,41.94,124400.0,25.067,25.1089,25.055,25.079,124400.0
2006-12-01 10:20:00,41.94,42.02,41.9,41.93,241900.0,25.079,25.1268,25.055,25.073,241900.0
2006-12-01 10:30:00,41.92,41.92,41.8,41.8,164900.0,25.067,25.067,24.9953,24.9953,164900.0
2006-12-01 10:40:00,41.8,41.83,41.7,41.82,215100.0,24.9953,25.0132,24.9355,25.0072,215100.0
2006-12-01 10:50:00,41.82,41.84,41.78,41.83,113400.0,25.0072,25.0192,24.9833,25.0132,113400.0
2006-12-01 11:00:00,41.82,41.87,41.8,41.81,94400.0,25.0072,25.0371,24.9953,25.0012,94400.0
2006-12-01 11:10:00,41.8,41.89,41.79,41.83,86400.0,24.9953,25.0491,24.9893,25.0132,86400.0
2006-12-01 11:20:00,41.83,41.85,41.76,41.83,99300.0,25.0132,25.0252,24.9713,25.0132,99300.0
2006-12-01 11:30:00,41.84,41.84,41.79,41.79,43100.0,25.0192,25.0192,24.9893,24.9893,43100.0
2006-12-01 11:40:00,41.8,41.93,41.79,41.93,76300.0,24.9953,25.073,24.9893,25.073,76300.0
2006-12-01 11:50:00,41.93,42.11,41.92,42.09,159300.0,25.073,25.1806,25.067,25.1687,159300.0
2006-12-01 12:00:00,42.09,42.1,41.96,41.97,106700.0,25.1687,25.1746,25.0909,25.0969,106700.0
2006-12-01 12:10:00,41.98,42.09,41.98,42.07,142300.0,25.1029,25.1687,25.1029,25.1567,142300.0
2006-12-01 12:20:00,42.08,42.09,42.03,42.08,70700.0,25.1627,25.1687,25.1328,25.1627,70700.0
2006-12-01 12:30:00,42.09,42.13,42.07,42.09,98100.0,25.1687,25.1926,25.1567,25.1687,98100.0
2006-12-01 12:40:00,42.09,42.14,42.08,42.13,58300.0,25.1687,25.1986,25.1627,25.1926,58300.0
2006-12-01 12:50:00,42.14,42.16,42.11,42.12,94800.0,25.1986,25.2105,25.1806,25.1866,94800.0
2006-12-01 13:00:00,42.12,42.13,42.01,42.02,95000.0,25.1866,25.1926,25.1208,25.1268,95000.0
2006-12-01 13:10:00,42.01,42.09,42.01,42.08,60400.0,25.1208,25.1687,25.1208,25.1627,60400.0
2006-12-01 13:20:00,42.07,42.1,42.05,42.06,65500.0,25.1567,25.1746,25.1447,25.1507,65500.0
2006-12-01 13:30:00,42.05,42.08,42.02,42.02,89600.0,25.1447,25.1627,25.1268,25.1268,89600.0
2006-12-01 13:40:00,42.03,42.1,42.03,42.08,83100.0,25.1328,25.1746,25.1328,25.1627,83100.0
2006-12-01 13:50:00,42.09,42.11,42.03,42.1,128200.0,25.1687,25.1806,25.1328,25.1746,128200.0
2006-12-01 14:00:00,42.1,42.16,42.07,42.12,196200.0,25.1746,25.2105,25.1567,25.1866,196200.0
2006-12-01 14:10:00,42.12,42.14,42.1,42.11,127600.0,25.1866,25.1986,25.1746,25.1806,127600.0
2006-12-01 14:20:00,42.11,42.14,42.1,42.14,165100.0,25.1806,25.1986,25.1746,25.1986,165100.0
2006-12-01 14:30:00,42.14,42.14,42.07,42.08,163700.0,25.1986,25.1986,25.1567,25.1627,163700.0
2006-12-01 14:40:00,42.08,42.08,41.96,41.97,242500.0,25.1627,25.1627,25.0909,25.0969,242500.0
2006-12-01 14:50:00,41.97,41.97,41.84,41.86,260100.0,25.0969,25.0969,25.0192,25.0311,260100.0
2006-12-01 15:00:00,41.87,41.94,41.82,41.93,243400.0,25.0371,25.079,25.0072,25.073,243400.0
2006-12-01 15:10:00,41.93,42.03,41.89,41.97,193300.0,25.073,25.1328,25.0491,25.0969,193300.0
2006-12-01 15:20:00,41.96,41.97,41.89,41.92,112600.0,25.0909,25.0969,25.0491,25.067,112600.0
2006-12-01 15:30:00,41.92,41.93,41.83,41.89,188100.0,25.067,25.073,25.0132,25.0491,188100.0
2006-12-01 15:40:00,41.89,42.07,41.89,42.03,202800.0,25.0491,25.1567,25.0491,25.1328,202800.0
2006-12-01 15:50:00,42.03,42.1,42.03,42.07,205100.0,25.1328,25.1746,25.1328,25.1567,205100.0
2006-12-04 09:30:00,42.05,42.28,42.0,42.28,242500.0,25.1447,25.2823,25.1148,25.2823,242500.0
2006-12-04 09:40:00,42.28,42.3,42.25,42.28,51700.0,25.2823,25.2942,25.2643,25.2823,51700.0
2006-12-04 09:50:00,42.28,42.36,42.28,42.35,105000.0,25.2823,25.3301,25.2823,25.3241,105000.0
2006-12-04 10:00:00,42.36,42.5,42.34,42.46,311100.0,25.3301,25.4138,25.3182,25.3899,311100.0
2006-12-04 10:10:00,42.46,42.49,42.42,42.48,132000.0,25.3899,25.4079,25.366,25.4019,132000.0
2006-12-04 10:20:00,42.48,42.6,42.46,42.54,143500.0,25.4019,25.4736,25.3899,25.4378,143500.0
2006-12-04 10:30:00,42.54,42.59,42.46,42.55,133500.0,25.4378,25.4677,25.3899,25.4437,133500.0
2006-12-04 10:40:00,42.55,42.55,42.5,42.51,54600.0,25.4437,25.4437,25.4138,25.4198,54600.0
2006-12-04 10:50:00,42.51,42.54,42.51,42.53,34800.0,25.4198,25.4378,25.4198,25.4318,34800.0
2006-12-04 11:00:00,42.54,42.55,42.46,42.48,295200.0,25.4378,25.4437,25.3899,25.4019,295200.0
2006-12-04 11:10:00,42.49,42.56,42.46,42.48,205700.0,25.4079,25.4497,25.3899,25.4019,205700.0
2006-12-04 11:20:00,42.49,42.59,42.48,42.53,165100.0,25.4079,25.4677,25.4019,25.4318,165100.0
2006-12-04 11:30:00,42.53,42.57,42.5,42.53,143300.0,25.4318,25.4557,25.4138,25.4318,143300.0
2006-12-04 11:40:00,42.54,42.54,42.48,42.49,124000.0,25.4378,25.4378,25.4019,25.4079,124000.0
2006-12-04 11:50:00,42.5,42.55,42.48,42.53,84500.0,25.4138,25.4437,25.4019,25.4318,84500.0
2006-12-04 12:00:00,42.52,42.58,42.51,42.56,96300.0,25.4258,25.4617,25.4198,25.4497,96300.0
2006-12-04 12:10:00,42.55,42.6,42.55,42.57,131000.0,25.4437,25.4736,25.4437,25.4557,131000.0
2006-12-04 12:20:00,42.57,42.57,42.49,42.5,63800.0,25.4557,25.4557,25.4079,25.4138,63800.0
2006-12-04 12:30:00,42.5,42.55,42.5,42.54,51400.0,25.4138,25.4437,25.4138,25.4378,51400.0
2006-12-04 12:40:00,42.53,42.56,42.53,42.55,67400.0,25.4318,25.4497,25.4318,25.4437,67400.0
2006-12-04 12:50:00,42.55,42.59,42.53,42.58,82800.0,25.4437,25.4677,25.4318,25.4617,82800.0
2006-12-04 13:00:00,42.59,42.59,42.57,42.58,47800.0,25.4677,25.4677,25.4557,25.4617,47800.0
2006-12-04 13:10:00,42.58,42.59,42.53,42.53,56300.0,25.4617,25.4677,25.4318,25.4318,56300.0
2006-12-04 13:20:00,42.54,42.56,42.51,42.54,110000.0,25.4378,25.4497,25.4198,25.4378,110000.0
2006-12-04 13:30:00,42.54,42.65,42.54,42.6,214300.0,25.4378,25.5035,25.4378,25.4736,214300.0
2006-12-04 13:40:00,42.6,42.66,42.58,42.59,139300.0,25.4736,25.5095,25.4617,25.4677,139300.0
2006-12-04 13:50:00,42.59,42.6,42.51,42.51,100400.0,25.4677,25.4736,25.4198,25.4198,100400.0
2006-12-04 14:00:00,42.51,42.56,42.47,42.49,166400.0,25.4198,25.4497,25.3959,25.4079,166400.0
2006-12-04 14:10:00,42.49,42.59,42.48,42.57,85500.0,25.4079,25.4677,25.4019,25.4557,85500.0
2006-12-04 14:20:00,42.56,42.56,42.49,42.54,54700.0,25.4497,25.4497,25.4079,25.4378,54700.0
2006-12-04 14:30:00,42.54,42.56,42.5,42.52,58300.0,25.4378,25.4497,25.4138,25.4258,58300.0
2006-12-04 14:40:00,42.51,42.67,42.5,42.6,141900.0,25.4198,25.5155,25.4138,25.4736,141900.0
2006-12-04 14:50:00,42.6,42.66,42.57,42.64,75900.0,25.4736,25.5095,25.4557,25.4975,75900.0
2006-12-04 15:00:00,42.64,42.64,42.5,42.5,73500.0,25.4975,25.4975,25.4138,25.4138,73500.0
2006-12-04 15:10:00,42.51,42.53,42.49,42.5,70600.0,25.4198,25.4318,25.4079,25.4138,70600.0
2006-12-04 15:20:00,42.5,42.52,42.48,42.51,140300.0,25.4138,25.4258,25.4019,25.4198,140300.0
2006-12-04 15:30:00,42.51,42.53,42.48,42.51,176500.0,25.4198,25.4318,25.4019,25.4198,176500.0
2006-12-04 15:40:00,42.51,42.59,42.49,42.5,255300.0,25.4198,25.4677,25.4079,25.4138,255300.0
2006-12-04 15:50:00,42.5,42.5,42.45,42.47,187500.0,25.4138,25.4138,25.3839,25.3959,187500.0
2006-12-05 09:30:00,42.74,42.87,42.51,42.81,443800.0,25.5573,25.6351,25.4198,25.5992,443800.0
2006-12-05 09:40:00,42.81,43.0,42.81,42.99,408400.0,25.5992,25.7128,25.5992,25.7068,408400.0
2006-12-05 09:50:00,43.0,43.05,42.96,42.99,185800.0,25.7128,25.7427,25.6889,25.7068,185800.0
2006-12-05 10:00:00,42.99,43.2,42.97,43.16,747700.0,25.7068,25.8324,25.6949,25.8085,747700.0
2006-12-05 10:10:00,43.17,43.43,43.15,43.33,408900.0,25.8145,25.9699,25.8025,25.9101,408900.0
2006-12-05 10:20:00,43.32,43.33,43.12,43.14,235700.0,25.9042,25.9101,25.7846,25.7965,235700.0
2006-12-05 10:30:00,43.14,43.21,43.12,43.18,163700.0,25.7965,25.8384,25.7846,25.8205,163700.0
2006-12-05 10:40:00,43.19,43.2,43.1,43.12,112600.0,25.8264,25.8324,25.7726,25.7846,112600.0
2006-12-05 10:50:00,43.12,43.22,43.11,43.2,151800.0,25.7846,25.8444,25.7786,25.8324,151800.0
2006-12-05 11:00:00,43.2,43.26,43.11,43.16,212500.0,25.8324,25.8683,25.7786,25.8085,212500.0
2006-12-05 11:10:00,43.15,43.18,43.14,43.15,186000.0,25.8025,25.8205,25.7965,25.8025,186000.0
2006-12-05 11:20:00,43.15,43.2,43.15,43.16,70900.0,25.8025,25.8324,25.8025,25.8085,70900.0
2006-12-05 11:30:00,43.16,43.19,43.15,43.18,108800.0,25.8085,25.8264,25.8025,25.8205,108800.0
2006-12-05 11:40:00,43.19,43.19,43.1,43.11,85600.0,25.8264,25.8264,25.7726,25.7786,85600.0
2006-12-05 11:50:00,43.11,43.11,43.0,43.0,140900.0,25.7786,25.7786,25.7128,25.7128,140900.0
2006-12-05 12:00:00,43.0,43.02,42.85,42.89,139200.0,25.7128,25.7248,25.6231,25.647,139200.0
2006-12-05 12:10:00,42.88,42.92,42.8,42.83,162700.0,25.6411,25.665,25.5932,25.6112,162700.0
2006-12-05 12:20:00,42.83,42.93,42.8,42.92,103200.0,25.6112,25.671,25.5932,25.665,103200.0
2006-12-05 12:30:00,42.92,42.93,42.88,42.92,65700.0,25.665,25.671,25.6411,25.665,65700.0
2006-12-05 12:40:00,42.92,42.95,42.91,42.92,72500.0,25.665,25.6829,25.659,25.665,72500.0
2006-12-05 12:50:00,42.91,42.95,42.88,42.95,75600.0,25.659,25.6829,25.6411,25.6829,75600.0
2006-12-05 13:00:00,42.95,42.97,42.95,42.96,47000.0,25.6829,25.6949,25.6829,25.6889,47000.0
2006-12-05 13:10:00,42.96,43.06,42.94,43.06,83300.0,25.6889,25.7487,25.6769,25.7487,83300.0
2006-12-05 13:20:00,43.05,43.06,42.96,43.02,77800.0,25.7427,25.7487,25.6889,25.7248,77800.0
2006-12-05 13:30:00,43.03,43.03,42.98,42.98,58800.0,25.7308,25.7308,25.7009,25.7009,58800.0
2006-12-05 13:40:00,42.99,43.0,42.97,42.98,53300.0,25.7068,25.7128,25.6949,25.7009,53300.0
2006-12-05 13:50:00,42.99,42.99,42.93,42.93,64300.0,25.7068,25.7068,25.671,25.671,64300.0
2006-12-05 14:00:00,42.93,42.93,42.89,42.93,62000.0,25.671,25.671,25.647,25.671,62000.0
2006-12-05 14:10:00,42.94,42.99,42.88,42.91,218400.0,25.6769,25.7068,25.6411,25.659,218400.0
2006-12-05 14:20:00,42.91,42.96,42.83,42.88,117200.0,25.659,25.6889,25.6112,25.6411,117200.0
2006-12-05 14:30:00,42.87,42.92,42.83,42.85,57000.0,25.6351,25.665,25.6112,25.6231,57000.0
2006-12-05 14:40:00,42.86,42.91,42.83,42.85,57400.0,25.6291,25.659,25.6112,25.6231,57400.0
2006-12-05 14:50:00,42.85,42.85,42.77,42.8,112100.0,25.6231,25.6231,25.5753,25.5932,112100.0
2006-12-05 15:00:00,42.79,42.82,42.76,42.76,85800.0,25.5872,25.6052,25.5693,25.5693,85800.0
2006-12-05 15:10:00,42.77,42.88,42.75,42.78,147800.0,25.5753,25.6411,25.5633,25.5813,147800.0
2006-12-05 15:20:00,42.78,42.81,42.75,42.77,128500.0,25.5813,25.5992,25.5633,25.5753,128500.0
2006-12-05 15:30:00,42.78,42.86,42.75,42.82,217800.0,25.5813,25.6291,25.5633,25.6052,217800.0
2006-12-05 15:40:00,42.83,42.86,42.77,42.79,135000.0,25.6112,25.6291,25.5753,25.5872,135000.0
2006-12-05 15:50:00,42.78,42.82,42.75,42.8,311000.0,25.5813,25.6052,25.5633,25.5932,311000.0
2006-12-06 09:30:00,42.95,43.0,42.68,42.75,257900.0,25.6829,25.7128,25.5215,25.5633,257900.0
2006-12-06 09:40:00,42.74,42.75,42.57,42.71,132800.0,25.5573,25.5633,25.4557,25.5394,132800.0
2006-12-06 09:50:00,42.71,42.72,42.57,42.57,145600.0,25.5394,25.5454,25.4557,25.4557,145600.0
2006-12-06 10:00:00,42.58,42.65,42.54,42.6,183700.0,25.4617,25.5035,25.4378,25.4736,183700.0
2006-12-06 10:10:00,42.61,42.7,42.59,42.67,115900.0,25.4796,25.5334,25.4677,25.5155,115900.0
2006-12-06 10:20:00,42.67,42.75,42.64,42.66,239200.0,25.5155,25.5633,25.4975,25.5095,239200.0
2006-12-06 10:30:00,42.65,42.72,42.61,42.66,228200.0,25.5035,25.5454,25.4796,25.5095,228200.0
2006-12-06 10:40:00,42.66,42.86,42.65,42.69,103000.0,25.5095,25.6291,25.5035,25.5274,103000.0
2006-12-06 10:50:00,42.68,42.73,42.67,42.67,77700.0,25.5215,25.5514,25.5155,25.5155,77700.0
2006-12-06 11:00:00,42.67,42.68,42.63,42.64,104800.0,25.5155,25.5215,25.4916,25.4975,104800.0
2006-12-06 11:10:00,42.64,42.69,42.63,42.67,124000.0,25.4975,25.5274,25.4916,25.5155,124000.0
2006-12-06 11:20:00,42.68,42.7,42.66,42.67,88700.0,25.5215,25.5334,25.5095,25.5155,88700.0
2006-12-06 11:30:00,42.67,42.72,42.65,42.67,151400.0,25.5155,25.5454,25.5035,25.5155,151400.0
2006-12-06 11:40:00,42.67,42.7,42.65,42.69,72300.0,25.5155,25.5334,25.5035,25.5274,72300.0
2006-12-06 11:50:00,42.69,42.72,42.67,42.67,95600.0,25.5274,25.5454,25.5155,25.5155,95600.0
2006-12-06 12:00:00,42.67,42.67,42.63,42.64,163600.0,25.5155,25.5155,25.4916,25.4975,163600.0
2006-12-06 12:10:00,42.63,42.66,42.62,42.65,88100.0,25.4916,25.5095,25.4856,25.5035,88100.0
2006-12-06 12:20:00,42.64,42.65,42.6,42.61,68900.0,25.4975,25.5035,25.4736,25.4796,68900.0
2006-12-06 12:30:00,42.61,42.64,42.59,42.59,91000.0,25.4796,25.4975,25.4677,25.4677,91000.0
2006-12-06 12:40:00,42.6,42.62,42.59,42.61,40900.0,25.4736,25.4856,25.4677,25.4796,40900.0
2006-12-06 12:50:00,42.61,42.65,42.59,42.6,67300.0,25.4796,25.5035,25.4677,25.4736,67300.0
2006-12-06 13:00:00,42.61,42.64,42.59,42.61,82800.0,25.4796,25.4975,25.4677,25.4796,82800.0
2006-12-06 13:10:00,42.61,42.66,42.6,42.65,39600.0,25.4796,25.5095,25.4736,25.5035,39600.0
2006-12-06 13:20:00,42.66,42.7,42.65,42.68,64800.0,25.5095,25.5334,25.5035,25.5215,64800.0
2006-12-06 13:30:00,42.68,42.71,42.64,42.65,47200.0,25.5215,25.5394,25.4975,25.5035,47200.0
2006-12-06 13:40:00,42.65,42.69,42.63,42.64,29100.0,25.5035,25.5274,25.4916,25.4975,29100.0
2006-12-06 13:50:00,42.64,42.71,42.64,42.7,69400.0,25.4975,25.5394,25.4975,25.5334,69400.0
2006-12-06 14:00:00,42.7,42.72,42.7,42.71,96100.0,25.5334,25.5454,25.5334,25.5394,96100.0
2006-12-06 14:10:00,42.71,42.74,42.71,42.72,71800.0,25.5394,25.5573,25.5394,25.5454,71800.0
2006-12-06 14:20:00,42.73,42.81,42.72,42.77,72300.0,25.5514,25.5992,25.5454,25.5753,72300.0
2006-12-06 14:30:00,42.77,42.77,42.71,42.71,78600.0,25.5753,25.5753,25.5394,25.5394,78600.0
2006-12-06 14:40:00,42.71,42.74,42.7,42.73,95900.0,25.5394,25.5573,25.5334,25.5514,95900.0
2006-12-06 14:50:00,42.73,42.78,42.73,42.75,41800.0,25.5514,25.5813,25.5514,25.5633,41800.0
2006-12-06 15:00:00,42.75,42.85,42.74,42.84,189900.0,25.5633,25.6231,25.5573,25.6171,189900.0
2006-12-06 15:10:00,42.84,42.85,42.83,42.84,87200.0,25.6171,25.6231,25.6112,25.6171,87200.0
2006-12-06 15:20:00,42.84,42.91,42.81,42.83,180000.0,25.6171,25.659,25.5992,25.6112,180000.0
2006-12-06 15:30:00,42.83,42.88,42.78,42.87,235300.0,25.6112,25.6411,25.5813,25.6351,235300.0
2006-12-06 15:40:00,42.87,42.95,42.86,42.87,416800.0,25.6351,25.6829,25.6291,25.6351,416800.0
2006-12-06 15:50:00,42.89,42.96,42.87,42.96,387300.0,25.647,25.6889,25.6351,25.6889,387300.0
2006-12-07 09:30:00,43.0,43.1,42.96,43.03,180700.0,25.7128,25.7726,25.6889,25.7308,180700.0
2006-12-07 09:40:00,43.03,43.3,43.02,43.21,271100.0,25.7308,25.8922,25.7248,25.8384,271100.0
2006-12-07 09:50:00,43.22,43.36,43.17,43.29,206600.0,25.8444,25.9281,25.8145,25.8862,206600.0
2006-12-07 10:00:00,43.29,43.32,43.16,43.26,245200.0,25.8862,25.9042,25.8085,25.8683,245200.0
2006-12-07 10:10:00,43.26,43.35,43.26,43.35,262700.0,25.8683,25.9221,25.8683,25.9221,262700.0
2006-12-07 10:20:00,43.34,43.37,43.32,43.33,149700.0,25.9161,25.9341,25.9042,25.9101,149700.0
2006-12-07 10:30:00,43.34,43.41,43.3,43.38,221600.0,25.9161,25.958,25.8922,25.94,221600.0
2006-12-07 10:40:00,43.38,43.41,43.31,43.39,178800.0,25.94,25.958,25.8982,25.946,178800.0
2006-12-07 10:50:00,43.39,43.4,43.3,43.37,196100.0,25.946,25.952,25.8922,25.9341,196100.0
2006-12-07 11:00:00,43.37,43.41,43.33,43.4,140400.0,25.9341,25.958,25.9101,25.952,140400.0
2006-12-07 11:10:00,43.38,43.39,43.27,43.29,122100.0,25.94,25.946,25.8743,25.8862,122100.0
2006-12-07 11:20:00,43.28,43.37,43.27,43.35,116400.0,25.8803,25.9341,25.8743,25.9221,116400.0
2006-12-07 11:30:00,43.38,43.42,43.37,43.39,55500.0,25.94,25.964,25.9341,25.946,55500.0
2006-12-07 11:40:00,43.39,43.4,43.32,43.37,105100.0,25.946,25.952,25.9042,25.9341,105100.0
2006-12-07 11:50:00,43.38,43.39,43.29,43.38,124200.0,25.94,25.946,25.8862,25.94,124200.0
2006-12-07 12:00:00,43.38,43.39,43.35,43.37,61600.0,25.94,25.946,25.9221,25.9341,61600.0
2006-12-07 12:10:00,43.38,43.39,43.32,43.39,79300.0,25.94,25.946,25.9042,25.946,79300.0
2006-12-07 12:20:00,43.38,43.39,43.33,43.37,37800.0,25.94,25.946,25.9101,25.9341,37800.0
2006-12-07 12:30:00,43.37,43.39,43.34,43.38,44200.0,25.9341,25.946,25.9161,25.94,44200.0
2006-12-07 12:40:00,43.38,43.38,43.35,43.35,27700.0,25.94,25.94,25.9221,25.9221,27700.0
2006-12-07 12:50:00,43.35,43.38,43.34,43.36,53300.0,25.9221,25.94,25.9161,25.9281,53300.0
2006-12-07 13:00:00,43.36,43.38,43.34,43.36,43800.0,25.9281,25.94,25.9161,25.9281,43800.0
2006-12-07 13:10:00,43.37,43.37,43.36,43.37,21500.0,25.9341,25.9341,25.9281,25.9341,21500.0
2006-12-07 13:20:00,43.36,43.42,43.35,43.41,73600.0,25.9281,25.964,25.9221,25.958,73600.0
2006-12-07 13:30:00,43.41,43.43,43.34,43.36,109600.0,25.958,25.9699,25.9161,25.9281,109600.0
2006-12-07 13:40:00,43.36,43.39,43.34,43.36,84000.0,25.9281,25.946,25.9161,25.9281,84000.0
2006-12-07 13:50:00,43.36,43.37,43.3,43.34,126800.0,25.9281,25.9341,25.8922,25.9161,126800.0
2006-12-07 14:00:00,43.33,43.36,43.27,43.32,144900.0,25.9101,25.9281,25.8743,25.9042,144900.0
2006-12-07 14:10:00,43.32,43.35,43.3,43.35,117900.0,25.9042,25.9221,25.8922,25.9221,117900.0
2006-12-07 14:20:00,43.35,43.35,43.25,43.27,57200.0,25.9221,25.9221,25.8623,25.8743,57200.0
2006-12-07 14:30:00,43.27,43.29,43.15,43.16,168300.0,25.8743,25.8862,25.8025,25.8085,168300.0
2006-12-07 14:40:00,43.16,43.29,43.13,43.29,112900.0,25.8085,25.8862,25.7906,25.8862,112900.0
2006-12-07 14:50:00,43.29,43.29,43.06,43.07,137000.0,25.8862,25.8862,25.7487,25.7547,137000.0
2006-12-07 15:00:00,43.07,43.15,43.04,43.11,132400.0,25.7547,25.8025,25.7367,25.7786,132400.0
2006-12-07 15:10:00,43.1,43.17,43.09,43.13,160300.0,25.7726,25.8145,25.7666,25.7906,160300.0
2006-12-07 15:20:00,43.13,43.32,43.13,43.25,219900.0,25.7906,25.9042,25.7906,25.8623,219900.0
2006-12-07 15:30:00,43.24,43.26,43.21,43.21,147900.0,25.8563,25.8683,25.8384,25.8384,147900.0
2006-12-07 15:40:00,43.22,43.27,43.19,43.2,245400.0,25.8444,25.8743,25.8264,25.8324,245400.0
2006-12-07 15:50:00,43.2,43.27,43.19,43.27,215300.0,25.8324,25.8743,25.8264,25.8743,215300.0
2006-12-08 09:30:00,43.52,43.53,43.25,43.36,369500.0,26.0238,26.0297,25.8623,25.9281,369500.0
2006-12-08 09:40:00,43.36,43.78,43.36,43.63,522400.0,25.9281,26.1792,25.9281,26.0895,522400.0
2006-12-08 09:50:00,43.62,43.78,43.49,43.63,254300.0,26.0836,26.1792,26.0058,26.0895,254300.0
2006-12-08 10:00:00,43.63,43.7,43.54,43.57,189600.0,26.0895,26.1314,26.0357,26.0537,189600.0
2006-12-08 10:10:00,43.57,43.65,43.44,43.61,121700.0,26.0537,26.1015,25.9759,26.0776,121700.0
2006-12-08 10:20:00,43.61,43.74,43.58,43.66,142600.0,26.0776,26.1553,26.0596,26.1075,142600.0
2006-12-08 10:30:00,43.66,43.8,43.64,43.77,223800.0,26.1075,26.1912,26.0955,26.1733,223800.0
2006-12-08 10:40:00,43.77,43.77,43.63,43.71,112600.0,26.1733,26.1733,26.0895,26.1374,112600.0
2006-12-08 10:50:00,43.72,43.72,43.65,43.71,121900.0,26.1434,26.1434,26.1015,26.1374,121900.0
2006-12-08 11:00:00,43.7,43.76,43.65,43.67,106700.0,26.1314,26.1673,26.1015,26.1135,106700.0
2006-12-08 11:10:00,43.67,43.74,43.61,43.73,103800.0,26.1135,26.1553,26.0776,26.1493,103800.0
2006-12-08 11:20:00,43.74,43.75,43.68,43.69,62000.0,26.1553,26.1613,26.1194,26.1254,62000.0
2006-12-08 11:30:00,43.69,43.8,43.68,43.72,92400.0,26.1254,26.1912,26.1194,26.1434,92400.0
2006-12-08 11:40:00,43.72,43.72,43.65,43.67,57600.0,26.1434,26.1434,26.1015,26.1135,57600.0
2006-12-08 11:50:00,43.67,43.72,43.66,43.68,74100.0,26.1135,26.1434,26.1075,26.1194,74100.0
2006-12-08 12:00:00,43.69,43.73,43.68,43.69,58700.0,26.1254,26.1493,26.1194,26.1254,58700.0
2006-12-08 12:10:00,43.69,43.7,43.69,43.69,56600.0,26.1254,26.1314,26.1254,26.1254,56600.0
2006-12-08 12:20:00,43.69,43.71,43.69,43.7,90100.0,26.1254,26.1374,26.1254,26.1314,90100.0
2006-12-08 12:30:00,43.7,43.7,43.67,43.69,74000.0,26.1314,26.1314,26.1135,26.1254,74000.0
2006-12-08 12:40:00,43.69,43.74,43.69,43.72,121800.0,26.1254,26.1553,26.1254,26.1434,121800.0
2006-12-08 12:50:00,43.72,43.75,43.7,43.75,112800.0,26.1434,26.1613,26.1314,26.1613,112800.0
2006-12-08 13:00:00,43.74,43.77,43.73,43.76,110400.0,26.1553,26.1733,26.1493,26.1673,110400.0
2006-12-08 13:10:00,43.77,43.84,43.76,43.83,138100.0,26.1733,26.2151,26.1673,26.2091,138100.0
2006-12-08 13:20:00,43.83,43.85,43.8,43.8,93600.0,26.2091,26.2211,26.1912,26.1912,93600.0
2006-12-08 13:30:00,43.8,43.85,43.79,43.79,132300.0,26.1912,26.2211,26.1852,26.1852,132300.0
2006-12-08 13:40:00,43.8,43.81,43.77,43.79,100600.0,26.1912,26.1972,26.1733,26.1852,100600.0
2006-12-08 13:50:00,43.79,43.81,43.77,43.81,48900.0,26.1852,26.1972,26.1733,26.1972,48900.0
2006-12-08 14:00:00,43.81,43.89,43.8,43.86,230500.0,26.1972,26.245,26.1912,26.2271,230500.0
2006-12-08 14:10:00,43.86,43.86,43.78,43.8,93900.0,26.2271,26.2271,26.1792,26.1912,93900.0
2006-12-08 14:20:00,43.8,43.84,43.78,43.8,234900.0,26.1912,26.2151,26.1792,26.1912,234900.0
2006-12-08 14:30:00,43.8,43.83,43.78,43.81,125900.0,26.1912,26.2091,26.1792,26.1972,125900.0
2006-12-08 14:40:00,43.81,43.84,43.79,43.8,115700.0,26.1972,26.2151,26.1852,26.1912,115700.0
2006-12-08 14:50:00,43.8,43.84,43.79,43.83,110100.0,26.1912,26.2151,26.1852,26.2091,110100.0
2006-12-08 15:00:00,43.84,43.86,43.83,43.86,151600.0,26.2151,26.2271,26.2091,26.2271,151600.0
2006-12-08 15:10:00,43.85,43.86,43.82,43.83,193400.0,26.2211,26.2271,26.2032,26.2091,193400.0
2006-12-08 15:20:00,43.83,43.84,43.8,43.82,120600.0,26.2091,26.2151,26.1912,26.2032,120600.0
2006-12-08 15:30:00,43.81,43.82,43.76,43.77,228800.0,26.1972,26.2032,26.1673,26.1733,228800.0
2006-12-08 15:40:00,43.77,43.78,43.71,43.76,241100.0,26.1733,26.1792,26.1374,26.1673,241100.0
2006-12-08 15:50:00,43.75,43.79,43.73,43.77,450400.0,26.1613,26.1852,26.1493,26.1733,450400.0
2006-12-11 09:30:00,43.5,43.7,43.4,43.67,356800.0,26.0118,26.1314,25.952,26.1135,356800.0
2006-12-11 09:40:00,43.66,43.7,43.55,43.62,165600.0,26.1075,26.1314,26.0417,26.0836,165600.0
2006-12-11 09:50:00,43.62,43.71,43.62,43.71,117900.0,26.0836,26.1374,26.0836,26.1374,117900.0
2006-12-11 10:00:00,43.71,43.75,43.64,43.67,126800.0,26.1374,26.1613,26.0955,26.1135,126800.0
2006-12-11 10:10:00,43.67,43.79,43.65,43.67,168600.0,26.1135,26.1852,26.1015,26.1135,168600.0
2006-12-11 10:20:00,43.68,43.68,43.57,43.64,207500.0,26.1194,26.1194,26.0537,26.0955,207500.0
2006-12-11 10:30:00,43.64,43.64,43.56,43.62,171500.0,26.0955,26.0955,26.0477,26.0836,171500.0
2006-12-11 10:40:00,43.63,43.64,43.58,43.61,115100.0,26.0895,26.0955,26.0596,26.0776,115100.0
2006-12-11 10:50:00,43.62,43.63,43.52,43.63,159200.0,26.0836,26.0895,26.0238,26.0895,159200.0
2006-12-11 11:00:00,43.61,43.63,43.57,43.58,159100.0,26.0776,26.0895,26.0537,26.0596,159100.0
2006-12-11 11:10:00,43.58,43.62,43.58,43.61,98000.0,26.0596,26.0836,26.0596,26.0776,98000.0
2006-12-11 11:20:00,43.6,43.67,43.6,43.66,135100.0,26.0716,26.1135,26.0716,26.1075,135100.0
2006-12-11 11:30:00,43.66,43.69,43.62,43.62,91000.0,26.1075,26.1254,26.0836,26.0836,91000.0
2006-12-11 11:40:00,43.63,43.63,43.57,43.59,89400.0,26.0895,26.0895,26.0537,26.0656,89400.0
2006-12-11 11:50:00,43.6,43.61,43.58,43.6,45400.0,26.0716,26.0776,26.0596,26.0716,45400.0
2006-12-11 12:00:00,43.6,43.6,43.56,43.56,99000.0,26.0716,26.0716,26.0477,26.0477,99000.0
2006-12-11 12:10:00,43.55,43.57,43.53,43.54,155700.0,26.0417,26.0537,26.0297,26.0357,155700.0
2006-12-11 12:20:00,43.54,43.54,43.51,43.53,73700.0,26.0357,26.0357,26.0178,26.0297,73700.0
2006-12-11 12:30:00,43.53,43.58,43.5,43.58,72300.0,26.0297,26.0596,26.0118,26.0596,72300.0
2006-12-11 12:40:00,43.58,43.58,43.5,43.52,60000.0,26.0596,26.0596,26.0118,26.0238,60000.0
2006-12-11 12:50:00,43.52,43.55,43.5,43.51,45600.0,26.0238,26.0417,26.0118,26.0178,45600.0
2006-12-11 13:00:00,43.51,43.51,43.46,43.46,58400.0,26.0178,26.0178,25.9879,25.9879,58400.0
2006-12-11 13:10:00,43.46,43.49,43.44,43.47,57100.0,25.9879,26.0058,25.9759,25.9939,57100.0
2006-12-11 13:20:00,43.47,43.49,43.45,43.47,44200.0,25.9939,26.0058,25.9819,25.9939,44200.0
2006-12-11 13:30:00,43.47,43.47,43.42,43.43,34200.0,25.9939,25.9939,25.964,25.9699,34200.0
2006-12-11 13:40:00,43.43,43.47,43.42,43.47,51000.0,25.9699,25.9939,25.964,25.9939,51000.0
2006-12-11 13:50:00,43.47,43.47,43.41,43.42,47900.0,25.9939,25.9939,25.958,25.964,47900.0
2006-12-11 14:00:00,43.41,43.44,43.38,43.41,121600.0,25.958,25.9759,25.94,25.958,121600.0
2006-12-11 14:10:00,43.4,43.44,43.39,43.41,55900.0,25.952,25.9759,25.946,25.958,55900.0
2006-12-11 14:20:00,43.41,43.48,43.41,43.48,100500.0,25.958,25.9998,25.958,25.9998,100500.0
2006-12-11 14:30:00,43.48,43.49,43.48,43.49,31000.0,25.9998,26.0058,25.9998,26.0058,31000.0
2006-12-11 14:40:00,43.48,43.5,43.48,43.5,43000.0,25.9998,26.0118,25.9998,26.0118,43000.0
2006-12-11 14:50:00,43.5,43.54,43.49,43.51,78000.0,26.0118,26.0357,26.0058,26.0178,78000.0
2006-12-11 15:00:00,43.51,43.57,43.49,43.51,134100.0,26.0178,26.0537,26.0058,26.0178,134100.0
2006-12-11 15:10:00,43.51,43.55,43.46,43.49,267600.0,26.0178,26.0417,25.9879,26.0058,267600.0
2006-12-11 15:20:00,43.48,43.48,43.4,43.45,113400.0,25.9998,25.9998,25.952,25.9819,113400.0
2006-12-11 15:30:00,43.45,43.47,43.37,43.47,138200.0,25.9819,25.9939,25.9341,25.9939,138200.0
2006-12-11 15:40:00,43.47,43.63,43.47,43.63,145300.0,25.9939,26.0895,25.9939,26.0895,145300.0
2006-12-11 15:50:00,43.63,43.64,43.57,43.58,169600.0,26.0895,26.0955,26.0537,26.0596,169600.0
2006-12-12 09:30:00,43.49,43.58,43.43,43.54,206000.0,26.0058,26.0596,25.9699,26.0357,206000.0
2006-12-12 09:40:00,43.53,43.54,43.36,43.44,107900.0,26.0297,26.0357,25.9281,25.9759,107900.0
2006-12-12 09:50:00,43.44,43.45,43.4,43.44,67400.0,25.9759,25.9819,25.952,25.9759,67400.0
2006-12-12 10:00:00,43.43,43.43,43.33,43.41,117100.0,25.9699,25.9699,25.9101,25.958,117100.0
2006-12-12 10:10:00,43.41,43.43,43.34,43.41,83300.0,25.958,25.9699,25.9161,25.958,83300.0
2006-12-12 10:20:00,43.42,43.43,43.39,43.42,48300.0,25.964,25.9699,25.946,25.964,48300.0
2006-12-12 10:30:00,43.43,43.43,43.37,43.38,75900.0,25.9699,25.9699,25.9341,25.94,75900.0
2006-12-12 10:40:00,43.38,43.39,43.35,43.36,53700.0,25.94,25.946,25.9221,25.9281,53700.0
2006-12-12 10:50:00,43.36,43.42,43.35,43.39,77700.0,25.9281,25.964,25.9221,25.946,77700.0
2006-12-12 11:00:00,43.39,43.41,43.37,43.4,70900.0,25.946,25.958,25.9341,25.952,70900.0
2006-12-12 11:10:00,43.4,43.4,43.34,43.4,52000.0,25.952,25.952,25.9161,25.952,52000.0
2006-12-12 11:20:00,43.4,43.42,43.38,43.41,44500.0,25.952,25.964,25.94,25.958,44500.0
2006-12-12 11:30:00,43.41,43.42,43.37,43.37,33700.0,25.958,25.964,25.9341,25.9341,33700.0
2006-12-12 11:40:00,43.36,43.43,43.33,43.39,99900.0,25.9281,25.9699,25.9101,25.946,99900.0
2006-12-12 11:50:00,43.38,43.44,43.38,43.44,53500.0,25.94,25.9759,25.94,25.9759,53500.0
2006-12-12 12:00:00,43.43,43.44,43.33,43.35,104800.0,25.9699,25.9759,25.9101,25.9221,104800.0
2006-12-12 12:10:00,43.34,43.38,43.29,43.33,91700.0,25.9161,25.94,25.8862,25.9101,91700.0
2006-12-12 12:20:00,43.33,43.33,43.17,43.18,139700.0,25.9101,25.9101,25.8145,25.8205,139700.0
2006-12-12 12:30:00,43.18,43.21,43.14,43.18,119900.0,25.8205,25.8384,25.7965,25.8205,119900.0
2006-12-12 12:40:00,43.18,43.23,43.15,43.22,83600.0,25.8205,25.8504,25.8025,25.8444,83600.0
2006-12-12 12:50:00,43.23,43.23,43.17,43.21,41300.0,25.8504,25.8504,25.8145,25.8384,41300.0
2006-12-12 13:00:00,43.21,43.24,43.2,43.21,69200.0,25.8384,25.8563,25.8324,25.8384,69200.0
2006-12-12 13:10:00,43.21,43.22,43.11,43.14,87700.0,25.8384,25.8444,25.7786,25.7965,87700.0
2006-12-12 13:20:00,43.14,43.18,43.11,43.18,72900.0,25.7965,25.8205,25.7786,25.8205,72900.0
2006-12-12 13:30:00,43.18,43.22,43.14,43.21,142100.0,25.8205,25.8444,25.7965,25.8384,142100.0
2006-12-12 13:40:00,43.21,43.22,43.14,43.14,51600.0,25.8384,25.8444,25.7965,25.7965,51600.0
2006-12-12 13:50:00,43.15,43.17,43.12,43.12,71200.0,25.8025,25.8145,25.7846,25.7846,71200.0
2006-12-12 14:00:00,43.12,43.14,43.08,43.1,77900.0,25.7846,25.7965,25.7607,25.7726,77900.0
2006-12-12 14:10:00,43.11,43.14,43.03,43.11,182100.0,25.7786,25.7965,25.7308,25.7786,182100.0
2006-12-12 14:20:00,43.1,43.16,43.05,43.08,205000.0,25.7726,25.8085,25.7427,25.7607,205000.0
2006-12-12 14:30:00,43.07,43.13,42.82,42.82,305600.0,25.7547,25.7906,25.6052,25.6052,305600.0
2006-12-12 14:40:00,42.82,42.94,42.81,42.89,293300.0,25.6052,25.6769,25.5992,25.647,293300.0
2006-12-12 14:50:00,42.9,43.0,42.9,42.99,138600.0,25.653,25.7128,25.653,25.7068,138600.0
2006-12-12 15:00:00,42.99,43.03,42.98,42.99,188400.0,25.7068,25.7308,25.7009,25.7068,188400.0
2006-12-12 15:10:00,43.0,43.06,42.95,42.99,222000.0,25.7128,25.7487,25.6829,25.7068,222000.0
2006-12-12 15:20:00,42.99,43.05,42.97,43.0,135900.0,25.7068,25.7427,25.6949,25.7128,135900.0
2006-12-12 15:30:00,42.99,43.09,42.98,43.06,222500.0,25.7068,25.7666,25.7009,25.7487,222500.0
2006-12-12 15:40:00,43.06,43.08,43.03,43.07,298700.0,25.7487,25.7607,25.7308,25.7547,298700.0
2006-12-12 15:50:00,43.06,43.09,43.04,43.04,240900.0,25.7487,25.7666,25.7367,25.7367,240900.0
2006-12-13 09:30:00,43.2,43.41,43.15,43.36,303400.0,25.8324,25.958,25.8025,25.9281,303400.0
2006-12-13 09:40:00,43.33,43.36,43.23,43.35,207200.0,25.9101,25.9281,25.8504,25.9221,207200.0
2006-12-13 09:50:00,43.33,43.45,43.32,43.42,167300.0,25.9101,25.9819,25.9042,25.964,167300.0
2006-12-13 10:00:00,43.41,43.49,43.4,43.47,170200.0,25.958,26.0058,25.952,25.9939,170200.0
2006-12-13 10:10:00,43.47,43.5,43.4,43.45,184700.0,25.9939,26.0118,25.952,25.9819,184700.0
2006-12-13 10:20:00,43.45,43.5,43.41,43.48,101400.0,25.9819,26.0118,25.958,25.9998,101400.0
2006-12-13 10:30:00,43.48,43.49,43.36,43.39,87000.0,25.9998,26.0058,25.9281,25.946,87000.0
2006-12-13 10:40:00,43.39,43.45,43.36,43.4,120900.0,25.946,25.9819,25.9281,25.952,120900.0
2006-12-13 10:50:00,43.41,43.5,43.4,43.5,69900.0,25.958,26.0118,25.952,26.0118,69900.0
2006-12-13 11:00:00,43.5,43.51,43.44,43.46,94300.0,26.0118,26.0178,25.9759,25.9879,94300.0
2006-12-13 11:10:00,43.45,43.48,43.37,43.39,80200.0,25.9819,25.9998,25.9341,25.946,80200.0
2006-12-13 11:20:00,43.39,43.57,43.38,43.57,94700.0,25.946,26.0537,25.94,26.0537,94700.0
2006-12-13 11:30:00,43.58,43.58,43.47,43.48,60200.0,26.0596,26.0596,25.9939,25.9998,60200.0
2006-12-13 11:40:00,43.47,43.53,43.45,43.5,73000.0,25.9939,26.0297,25.9819,26.0118,73000.0
2006-12-13 11:50:00,43.5,43.53,43.5,43.52,48800.0,26.0118,26.0297,26.0118,26.0238,48800.0
2006-12-13 12:00:00,43.52,43.52,43.43,43.46,55700.0,26.0238,26.0238,25.9699,25.9879,55700.0
2006-12-13 12:10:00,43.46,43.48,43.41,43.44,69900.0,25.9879,25.9998,25.958,25.9759,69900.0
2006-12-13 12:20:00,43.44,43.44,43.34,43.38,51200.0,25.9759,25.9759,25.9161,25.94,51200.0
2006-12-13 12:30:00,43.38,43.4,43.34,43.37,150400.0,25.94,25.952,25.9161,25.9341,150400.0
2006-12-13 12:40:00,43.38,43.4,43.38,43.38,34700.0,25.94,25.952,25.94,25.94,34700.0
2006-12-13 12:50:00,43.39,43.41,43.38,43.41,66100.0,25.946,25.958,25.94,25.958,66100.0
2006-12-13 13:00:00,43.4,43.48,43.4,43.47,56300.0,25.952,25.9998,25.952,25.9939,56300.0
2006-12-13 13:10:00,43.48,43.48,43.45,43.47,33300.0,25.9998,25.9998,25.9819,25.9939,33300.0
2006-12-13 13:20:00,43.46,43.5,43.46,43.48,46800.0,25.9879,26.0118,25.9879,25.9998,46800.0
2006-12-13 13:30:00,43.48,43.49,43.38,43.4,67400.0,25.9998,26.0058,25.94,25.952,67400.0
2006-12-13 13:40:00,43.4,43.45,43.37,43.45,49200.0,25.952,25.9819,25.9341,25.9819,49200.0
2006-12-13 13:50:00,43.45,43.48,43.44,43.47,37800.0,25.9819,25.9998,25.9759,25.9939,37800.0
2006-12-13 14:00:00,43.47,43.48,43.46,43.48,44000.0,25.9939,25.9998,25.9879,25.9998,44000.0
2006-12-13 14:10:00,43.48,43.48,43.47,43.48,35800.0,25.9998,25.9998,25.9939,25.9998,35800.0
2006-12-13 14:20:00,43.48,43.49,43.45,43.48,81800.0,25.9998,26.0058,25.9819,25.9998,81800.0
2006-12-13 14:30:00,43.47,43.5,43.44,43.45,117700.0,25.9939,26.0118,25.9759,25.9819,117700.0
2006-12-13 14:40:00,43.45,43.45,43.42,43.43,67000.0,25.9819,25.9819,25.964,25.9699,67000.0
2006-12-13 14:50:00,43.43,43.45,43.39,43.42,160700.0,25.9699,25.9819,25.946,25.964,160700.0
2006-12-13 15:00:00,43.42,43.54,43.4,43.53,150300.0,25.964,26.0357,25.952,26.0297,150300.0
2006-12-13 15:10:00,43.54,43.55,43.5,43.55,115500.0,26.0357,26.0417,26.0118,26.0417,115500.0
2006-12-13 15:20:00,43.55,43.57,43.51,43.52,122600.0,26.0417,26.0537,26.0178,26.0238,122600.0
2006-12-13 15:30:00,43.52,43.68,43.51,43.65,424200.0,26.0238,26.1194,26.0178,26.1015,424200.0
2006-12-13 15:40:00,43.65,43.67,43.61,43.61,221900.0,26.1015,26.1135,26.0776,26.0776,221900.0
2006-12-13 15:50:00,43.61,43.62,43.6,43.6,221600.0,26.0776,26.0836,26.0716,26.0716,221600.0
2006-12-14 09:30:00,43.18,43.62,43.18,43.51,241900.0,25.8205,26.0836,25.8205,26.0178,241900.0
2006-12-14 09:40:00,43.51,43.53,43.47,43.51,111200.0,26.0178,26.0297,25.9939,26.0178,111200.0
2006-12-14 09:50:00,43.51,43.79,43.5,43.77,203000.0,26.0178,26.1852,26.0118,26.1733,203000.0
2006-12-14 10:00:00,43.77,43.84,43.68,43.79,136200.0,26.1733,26.2151,26.1194,26.1852,136200.0
2006-12-14 10:10:00,43.79,43.84,43.75,43.8,96600.0,26.1852,26.2151,26.1613,26.1912,96600.0
2006-12-14 10:20:00,43.8,43.83,43.75,43.82,77300.0,26.1912,26.2091,26.1613,26.2032,77300.0
2006-12-14 10:30:00,43.82,43.85,43.74,43.82,130100.0,26.2032,26.2211,26.1553,26.2032,130100.0
2006-12-14 10:40:00,43.82,43.84,43.8,43.8,55000.0,26.2032,26.2151,26.1912,26.1912,55000.0
2006-12-14 10:50:00,43.81,43.88,43.8,43.87,111800.0,26.1972,26.239,26.1912,26.2331,111800.0
2006-12-14 11:00:00,43.87,43.94,43.85,43.92,85200.0,26.2331,26.2749,26.2211,26.263,85200.0
2006-12-14 11:10:00,43.92,43.94,43.83,43.83,118200.0,26.263,26.2749,26.2091,26.2091,118200.0
2006-12-14 11:20:00,43.84,43.85,43.72,43.72,147700.0,26.2151,26.2211,26.1434,26.1434,147700.0
2006-12-14 11:30:00,43.72,43.76,43.7,43.71,111000.0,26.1434,26.1673,26.1314,26.1374,111000.0
2006-12-14 11:40:00,43.72,43.74,43.66,43.68,58800.0,26.1434,26.1553,26.1075,26.1194,58800.0
2006-12-14 11:50:00,43.68,43.7,43.63,43.67,52600.0,26.1194,26.1314,26.0895,26.1135,52600.0
2006-12-14 12:00:00,43.67,43.68,43.63,43.64,81100.0,26.1135,26.1194,26.0895,26.0955,81100.0
2006-12-14 12:10:00,43.63,43.66,43.61,43.66,115700.0,26.0895,26.1075,26.0776,26.1075,115700.0
2006-12-14 12:20:00,43.65,43.65,43.61,43.62,69700.0,26.1015,26.1015,26.0776,26.0836,69700.0
2006-12-14 12:30:00,43.62,43.66,43.6,43.64,61400.0,26.0836,26.1075,26.0716,26.0955,61400.0
2006-12-14 12:40:00,43.64,43.65,43.62,43.64,29100.0,26.0955,26.1015,26.0836,26.0955,29100.0
2006-12-14 12:50:00,43.64,43.66,43.61,43.66,40900.0,26.0955,26.1075,26.0776,26.1075,40900.0
2006-12-14 13:00:00,43.65,43.7,43.65,43.68,81100.0,26.1015,26.1314,26.1015,26.1194,81100.0
2006-12-14 13:10:00,43.69,43.7,43.68,43.68,44900.0,26.1254,26.1314,26.1194,26.1194,44900.0
2006-12-14 13:20:00,43.7,43.7,43.68,43.69,63600.0,26.1314,26.1314,26.1194,26.1254,63600.0
2006-12-14 13:30:00,43.69,43.75,43.68,43.69,150900.0,26.1254,26.1613,26.1194,26.1254,150900.0
2006-12-14 13:40:00,43.69,43.7,43.67,43.69,57100.0,26.1254,26.1314,26.1135,26.1254,57100.0
2006-12-14 13:50:00,43.69,43.75,43.68,43.73,54900.0,26.1254,26.1613,26.1194,26.1493,54900.0
2006-12-14 14:00:00,43.71,43.74,43.68,43.69,78400.0,26.1374,26.1553,26.1194,26.1254,78400.0
2006-12-14 14:10:00,43.69,43.73,43.69,43.73,39100.0,26.1254,26.1493,26.1254,26.1493,39100.0
2006-12-14 14:20:00,43.73,43.75,43.71,43.73,88500.0,26.1493,26.1613,26.1374,26.1493,88500.0
2006-12-14 14:30:00,43.73,43.78,43.72,43.77,79900.0,26.1493,26.1792,26.1434,26.1733,79900.0
2006-12-14 14:40:00,43.76,43.79,43.75,43.79,93400.0,26.1673,26.1852,26.1613,26.1852,93400.0
2006-12-14 14:50:00,43.78,43.8,43.78,43.8,75300.0,26.1792,26.1912,26.1792,26.1912,75300.0
2006-12-14 15:00:00,43.8,43.82,43.77,43.78,97600.0,26.1912,26.2032,26.1733,26.1792,97600.0
2006-12-14 15:10:00,43.79,43.8,43.77,43.8,108900.0,26.1852,26.1912,26.1733,26.1912,108900.0
2006-12-14 15:20:00,43.8,43.83,43.66,43.67,251600.0,26.1912,26.2091,26.1075,26.1135,251600.0
2006-12-14 15:30:00,43.68,43.73,43.67,43.7,143600.0,26.1194,26.1493,26.1135,26.1314,143600.0
2006-12-14 15:40:00,43.7,43.71,43.65,43.67,269000.0,26.1314,26.1374,26.1015,26.1135,269000.0
2006-12-14 15:50:00,43.66,43.69,43.61,43.69,241500.0,26.1075,26.1254,26.0776,26.1254,241500.0
2006-12-15 09:30:00,43.69,43.95,43.69,43.78,1768200.0,26.1254,26.2809,26.1254,26.1792,1768200.0
2006-12-15 09:40:00,43.78,43.88,43.7,43.72,118200.0,26.1792,26.239,26.1314,26.1434,118200.0
2006-12-15 09:50:00,43.72,43.82,43.72,43.79,163800.0,26.1434,26.2032,26.1434,26.1852,163800.0
2006-12-15 10:00:00,43.79,43.83,43.72,43.75,149600.0,26.1852,26.2091,26.1434,26.1613,149600.0
2006-12-15 10:10:00,43.75,43.75,43.7,43.75,87100.0,26.1613,26.1613,26.1314,26.1613,87100.0
2006-12-15 10:20:00,43.74,43.75,43.65,43.66,80200.0,26.1553,26.1613,26.1015,26.1075,80200.0
2006-12-15 10:30:00,43.66,43.7,43.63,43.7,108800.0,26.1075,26.1314,26.0895,26.1314,108800.0
2006-12-15 10:40:00,43.7,43.7,43.59,43.59,115600.0,26.1314,26.1314,26.0656,26.0656,115600.0
2006-12-15 10:50:00,43.59,43.63,43.58,43.62,114700.0,26.0656,26.0895,26.0596,26.0836,114700.0
2006-12-15 11:00:00,43.62,43.65,43.57,43.62,155600.0,26.0836,26.1015,26.0537,26.0836,155600.0
2006-12-15 11:10:00,43.62,43.63,43.44,43.45,136400.0,26.0836,26.0895,25.9759,25.9819,136400.0
2006-12-15 11:20:00,43.46,43.53,43.44,43.51,112500.0,25.9879,26.0297,25.9759,26.0178,112500.0
2006-12-15 11:30:00,43.5,43.55,43.48,43.5,66900.0,26.0118,26.0417,25.9998,26.0118,66900.0
2006-12-15 11:40:00,43.5,43.51,43.46,43.5,73500.0,26.0118,26.0178,25.9879,26.0118,73500.0
2006-12-15 11:50:00,43.51,43.52,43.46,43.48,59700.0,26.0178,26.0238,25.9879,25.9998,59700.0
2006-12-15 12:00:00,43.48,43.48,43.38,43.45,72300.0,25.9998,25.9998,25.94,25.9819,72300.0
2006-12-15 12:10:00,43.44,43.45,43.4,43.41,65800.0,25.9759,25.9819,25.952,25.958,65800.0
2006-12-15 12:20:00,43.39,43.39,43.3,43.35,91700.0,25.946,25.946,25.8922,25.9221,91700.0
2006-12-15 12:30:00,43.35,43.35,43.31,43.33,56600.0,25.9221,25.9221,25.8982,25.9101,56600.0
2006-12-15 12:40:00,43.34,43.34,43.29,43.3,67200.0,25.9161,25.9161,25.8862,25.8922,67200.0
2006-12-15 12:50:00,43.3,43.37,43.29,43.31,82400.0,25.8922,25.9341,25.8862,25.8982,82400.0
2006-12-15 13:00:00,43.31,43.4,43.31,43.39,70100.0,25.8982,25.952,25.8982,25.946,70100.0
2006-12-15 13:10:00,43.39,43.42,43.39,43.41,84800.0,25.946,25.964,25.946,25.958,84800.0
2006-12-15 13:20:00,43.41,43.41,43.37,43.39,87500.0,25.958,25.958,25.9341,25.946,87500.0
2006-12-15 13:30:00,43.39,43.4,43.31,43.34,151200.0,25.946,25.952,25.8982,25.9161,151200.0
2006-12-15 13:40:00,43.35,43.35,43.29,43.32,104700.0,25.9221,25.9221,25.8862,25.9042,104700.0
2006-12-15 13:50:00,43.32,43.35,43.32,43.34,38300.0,25.9042,25.9221,25.9042,25.9161,38300.0
2006-12-15 14:00:00,43.35,43.35,43.32,43.34,65500.0,25.9221,25.9221,25.9042,25.9161,65500.0
2006-12-15 14:10:00,43.35,43.35,43.32,43.33,55200.0,25.9221,25.9221,25.9042,25.9101,55200.0
2006-12-15 14:20:00,43.33,43.33,43.28,43.28,82000.0,25.9101,25.9101,25.8803,25.8803,82000.0
2006-12-15 14:30:00,43.29,43.41,43.28,43.39,205200.0,25.8862,25.958,25.8803,25.946,205200.0
2006-12-15 14:40:00,43.4,43.4,43.37,43.39,39200.0,25.952,25.952,25.9341,25.946,39200.0
2006-12-15 14:50:00,43.39,43.39,43.35,43.35,45000.0,25.946,25.946,25.9221,25.9221,45000.0
2006-12-15 15:00:00,43.35,43.37,43.29,43.32,78300.0,25.9221,25.9341,25.8862,25.9042,78300.0
2006-12-15 15:10:00,43.33,43.33,43.27,43.28,78000.0,25.9101,25.9101,25.8743,25.8803,78000.0
2006-12-15 15:20:00,43.29,43.34,43.24,43.31,114000.0,25.8862,25.9161,25.8563,25.8982,114000.0
2006-12-15 15:30:00,43.31,43.35,43.31,43.33,125900.0,25.8982,25.9221,25.8982,25.9101,125900.0
2006-12-15 15:40:00,43.33,43.39,43.33,43.38,277300.0,25.9101,25.946,25.9101,25.94,277300.0
2006-12-15 15:50:00,43.38,43.45,43.34,43.41,453900.0,25.94,25.9819,25.9161,25.958,453900.0
2006-12-18 09:30:00,43.34,43.41,43.25,43.34,166800.0,25.9161,25.958,25.8623,25.9161,166800.0
2006-12-18 09:40:00,43.35,43.41,43.26,43.29,86700.0,25.9221,25.958,25.8683,25.8862,86700.0
2006-12-18 09:50:00,43.3,43.44,43.29,43.42,120100.0,25.8922,25.9759,25.8862,25.964,120100.0
2006-12-18 10:00:00,43.41,43.5,43.38,43.43,145400.0,25.958,26.0118,25.94,25.9699,145400.0
2006-12-18 10:10:00,43.44,43.56,43.42,43.55,85000.0,25.9759,26.0477,25.964,26.0417,85000.0
2006-12-18 10:20:00,43.55,43.56,43.49,43.5,108300.0,26.0417,26.0477,26.0058,26.0118,108300.0
2006-12-18 10:30:00,43.5,43.62,43.49,43.6,124000.0,26.0118,26.0836,26.0058,26.0716,124000.0
2006-12-18 10:40:00,43.61,43.61,43.47,43.48,103600.0,26.0776,26.0776,25.9939,25.9998,103600.0
2006-12-18 10:50:00,43.48,43.51,43.46,43.51,48100.0,25.9998,26.0178,25.9879,26.0178,48100.0
2006-12-18 11:00:00,43.51,43.51,43.43,43.45,82400.0,26.0178,26.0178,25.9699,25.9819,82400.0
2006-12-18 11:10:00,43.45,43.52,43.41,43.48,85200.0,25.9819,26.0238,25.958,25.9998,85200.0
2006-12-18 11:20:00,43.48,43.52,43.48,43.5,47100.0,25.9998,26.0238,25.9998,26.0118,47100.0
2006-12-18 11:30:00,43.5,43.54,43.49,43.51,79500.0,26.0118,26.0357,26.0058,26.0178,79500.0
2006-12-18 11:40:00,43.51,43.52,43.45,43.51,86000.0,26.0178,26.0238,25.9819,26.0178,86000.0
2006-12-18 11:50:00,43.52,43.61,43.52,43.59,50700.0,26.0238,26.0776,26.0238,26.0656,50700.0
2006-12-18 12:00:00,43.59,43.59,43.49,43.51,84100.0,26.0656,26.0656,26.0058,26.0178,84100.0
2006-12-18 12:10:00,43.5,43.57,43.49,43.54,71300.0,26.0118,26.0537,26.0058,26.0357,71300.0
2006-12-18 12:20:00,43.54,43.59,43.54,43.59,63800.0,26.0357,26.0656,26.0357,26.0656,63800.0
2006-12-18 12:30:00,43.58,43.62,43.58,43.61,64100.0,26.0596,26.0836,26.0596,26.0776,64100.0
2006-12-18 12:40:00,43.6,43.64,43.6,43.64,42000.0,26.0716,26.0955,26.0716,26.0955,42000.0
2006-12-18 12:50:00,43.64,43.71,43.61,43.69,87400.0,26.0955,26.1374,26.0776,26.1254,87400.0
2006-12-18 13:00:00,43.69,43.69,43.64,43.66,55300.0,26.1254,26.1254,26.0955,26.1075,55300.0
2006-12-18 13:10:00,43.66,43.72,43.66,43.72,66100.0,26.1075,26.1434,26.1075,26.1434,66100.0
2006-12-18 13:20:00,43.72,43.73,43.69,43.72,60400.0,26.1434,26.1493,26.1254,26.1434,60400.0
2006-12-18 13:30:00,43.72,43.72,43.69,43.71,38900.0,26.1434,26.1434,26.1254,26.1374,38900.0
2006-12-18 13:40:00,43.7,43.74,43.69,43.73,72000.0,26.1314,26.1553,26.1254,26.1493,72000.0
2006-12-18 13:50:00,43.73,43.75,43.7,43.7,46000.0,26.1493,26.1613,26.1314,26.1314,46000.0
2006-12-18 14:00:00,43.71,43.74,43.64,43.65,119700.0,26.1374,26.1553,26.0955,26.1015,119700.0
2006-12-18 14:10:00,43.65,43.7,43.63,43.68,70100.0,26.1015,26.1314,26.0895,26.1194,70100.0
2006-12-18 14:20:00,43.68,43.69,43.64,43.69,71100.0,26.1194,26.1254,26.0955,26.1254,71100.0
2006-12-18 14:30:00,43.69,43.72,43.68,43.72,74000.0,26.1254,26.1434,26.1194,26.1434,74000.0
2006-12-18 14:40:00,43.71,43.73,43.64,43.64,101200.0,26.1374,26.1493,26.0955,26.0955,101200.0
2006-12-18 14:50:00,43.64,43.67,43.63,43.63,93300.0,26.0955,26.1135,26.0895,26.0895,93300.0
2006-12-18 15:00:00,43.63,43.64,43.47,43.5,185900.0,26.0895,26.0955,25.9939,26.0118,185900.0
2006-12-18 15:10:00,43.49,43.5,43.44,43.44,109700.0,26.0058,26.0118,25.9759,25.9759,109700.0
2006-12-18 15:20:00,43.44,43.52,43.44,43.48,161400.0,25.9759,26.0238,25.9759,25.9998,161400.0
2006-12-18 15:30:00,43.48,43.53,43.47,43.48,117900.0,25.9998,26.0297,25.9939,25.9998,117900.0
2006-12-18 15:40:00,43.47,43.52,43.41,43.41,237300.0,25.9939,26.0238,25.958,25.958,237300.0
2006-12-18 15:50:00,43.41,43.49,43.41,43.43,229800.0,25.958,26.0058,25.958,25.9699,229800.0
2006-12-19 09:30:00,43.48,43.58,43.36,43.43,158300.0,25.9998,26.0596,25.9281,25.9699,158300.0
2006-12-19 09:40:00,43.44,43.45,43.32,43.33,80500.0,25.9759,25.9819,25.9042,25.9101,80500.0
2006-12-19 09:50:00,43.33,43.46,43.29,43.29,62700.0,25.9101,25.9879,25.8862,25.8862,62700.0
2006-12-19 10:00:00,43.3,43.36,43.26,43.26,71500.0,25.8922,25.9281,25.8683,25.8683,71500.0
2006-12-19 10:10:00,43.27,43.4,43.24,43.38,90300.0,25.8743,25.952,25.8563,25.94,90300.0
2006-12-19 10:20:00,43.37,43.51,43.35,43.45,92700.0,25.9341,26.0178,25.9221,25.9819,92700.0
2006-12-19 10:30:00,43.44,43.5,43.4,43.4,64200.0,25.9759,26.0118,25.952,25.952,64200.0
2006-12-19 10:40:00,43.4,43.45,43.35,43.42,53400.0,25.952,25.9819,25.9221,25.964,53400.0
2006-12-19 10:50:00,43.42,43.6,43.42,43.6,58900.0,25.964,26.0716,25.964,26.0716,58900.0
2006-12-19 11:00:00,43.6,43.66,43.51,43.51,102100.0,26.0716,26.1075,26.0178,26.0178,102100.0
2006-12-19 11:10:00,43.51,43.52,43.37,43.41,90500.0,26.0178,26.0238,25.9341,25.958,90500.0
2006-12-19 11:20:00,43.41,43.43,43.37,43.4,102700.0,25.958,25.9699,25.9341,25.952,102700.0
2006-12-19 11:30:00,43.39,43.43,43.38,43.4,76300.0,25.946,25.9699,25.94,25.952,76300.0
2006-12-19 11:40:00,43.4,43.51,43.4,43.51,71700.0,25.952,26.0178,25.952,26.0178,71700.0
2006-12-19 11:50:00,43.51,43.53,43.47,43.53,82400.0,26.0178,26.0297,25.9939,26.0297,82400.0
2006-12-19 12:00:00,43.53,43.6,43.51,43.57,79100.0,26.0297,26.0716,26.0178,26.0537,79100.0
2006-12-19 12:10:00,43.57,43.58,43.44,43.45,51400.0,26.0537,26.0596,25.9759,25.9819,51400.0
2006-12-19 12:20:00,43.44,43.58,43.4,43.54,90700.0,25.9759,26.0596,25.952,26.0357,90700.0
2006-12-19 12:30:00,43.54,43.69,43.54,43.64,124000.0,26.0357,26.1254,26.0357,26.0955,124000.0
2006-12-19 12:40:00,43.64,43.7,43.62,43.68,113000.0,26.0955,26.1314,26.0836,26.1194,113000.0
2006-12-19 12:50:00,43.66,43.71,43.6,43.61,193100.0,26.1075,26.1374,26.0716,26.0776,193100.0
2006-12-19 13:00:00,43.59,43.61,43.5,43.55,114400.0,26.0656,26.0776,26.0118,26.0417,114400.0
2006-12-19 13:10:00,43.54,43.58,43.49,43.54,134100.0,26.0357,26.0596,26.0058,26.0357,134100.0
2006-12-19 13:20:00,43.54,43.58,43.5,43.54,134600.0,26.0357,26.0596,26.0118,26.0357,134600.0
2006-12-19 13:30:00,43.54,43.57,43.49,43.57,83700.0,26.0357,26.0537,26.0058,26.0537,83700.0
2006-12-19 13:40:00,43.57,43.68,43.57,43.62,87700.0,26.0537,26.1194,26.0537,26.0836,87700.0
2006-12-19 13:50:00,43.62,43.67,43.61,43.67,72400.0,26.0836,26.1135,26.0776,26.1135,72400.0
2006-12-19 14:00:00,43.66,43.75,43.61,43.7,133900.0,26.1075,26.1613,26.0776,26.1314,133900.0
2006-12-19 14:10:00,43.71,43.77,43.69,43.75,84000.0,26.1374,26.1733,26.1254,26.1613,84000.0
2006-12-19 14:20:00,43.74,43.77,43.68,43.75,76900.0,26.1553,26.1733,26.1194,26.1613,76900.0
2006-12-19 14:30:00,43.74,43.76,43.7,43.76,93400.0,26.1553,26.1673,26.1314,26.1673,93400.0
2006-12-19 14:40:00,43.76,43.77,43.72,43.75,78200.0,26.1673,26.1733,26.1434,26.1613,78200.0
2006-12-19 14:50:00,43.74,43.9,43.72,43.88,93600.0,26.1553,26.251,26.1434,26.239,93600.0
2006-12-19 15:00:00,43.88,43.94,43.84,43.94,82700.0,26.239,26.2749,26.2151,26.2749,82700.0
2006-12-19 15:10:00,43.94,43.98,43.93,43.96,109600.0,26.2749,26.2988,26.2689,26.2869,109600.0
2006-12-19 15:20:00,43.95,44.0,43.91,43.98,218200.0,26.2809,26.3108,26.257,26.2988,218200.0
2006-12-19 15:30:00,43.98,43.99,43.95,43.98,95500.0,26.2988,26.3048,26.2809,26.2988,95500.0
2006-12-19 15:40:00,43.97,43.98,43.96,43.97,145700.0,26.2929,26.2988,26.2869,26.2929,145700.0
2006-12-19 15:50:00,43.97,44.0,43.91,43.98,460400.0,26.2929,26.3108,26.257,26.2988,460400.0
2006-12-20 09:30:00,44.0,44.13,43.93,44.08,342300.0,26.3108,26.3885,26.2689,26.3586,342300.0
2006-12-20 09:40:00,44.08,44.15,43.99,44.08,112800.0,26.3586,26.4005,26.3048,26.3586,112800.0
2006-12-20 09:50:00,44.08,44.22,44.08,44.18,142900.0,26.3586,26.4423,26.3586,26.4184,142900.0
2006-12-20 10:00:00,44.17,44.24,44.11,44.14,126200.0,26.4124,26.4543,26.3766,26.3945,126200.0
2006-12-20 10:10:00,44.12,44.17,44.11,44.12,93100.0,26.3825,26.4124,26.3766,26.3825,93100.0
2006-12-20 10:20:00,44.11,44.12,44.0,44.07,88800.0,26.3766,26.3825,26.3108,26.3526,88800.0
2006-12-20 10:30:00,44.07,44.09,43.93,43.94,302800.0,26.3526,26.3646,26.2689,26.2749,302800.0
2006-12-20 10:40:00,43.94,44.0,43.93,43.95,72900.0,26.2749,26.3108,26.2689,26.2809,72900.0
2006-12-20 10:50:00,43.95,44.02,43.94,43.98,72700.0,26.2809,26.3228,26.2749,26.2988,72700.0
2006-12-20 11:00:00,43.98,43.99,43.9,43.96,100900.0,26.2988,26.3048,26.251,26.2869,100900.0
2006-12-20 11:10:00,43.95,43.97,43.9,43.92,50600.0,26.2809,26.2929,26.251,26.263,50600.0
2006-12-20 11:20:00,43.91,43.92,43.86,43.92,88100.0,26.257,26.263,26.2271,26.263,88100.0
2006-12-20 11:30:00,43.91,43.97,43.91,43.94,102400.0,26.257,26.2929,26.257,26.2749,102400.0
2006-12-20 11:40:00,43.93,43.95,43.87,43.91,107000.0,26.2689,26.2809,26.2331,26.257,107000.0
2006-12-20 11:50:00,43.9,43.95,43.86,43.92,101700.0,26.251,26.2809,26.2271,26.263,101700.0
2006-12-20 12:00:00,43.92,43.93,43.9,43.93,53800.0,26.263,26.2689,26.251,26.2689,53800.0
2006-12-20 12:10:00,43.93,43.94,43.92,43.93,69400.0,26.2689,26.2749,26.263,26.2689,69400.0
2006-12-20 12:20:00,43.93,43.94,43.92,43.92,70600.0,26.2689,26.2749,26.263,26.263,70600.0
2006-12-20 12:30:00,43.92,43.93,43.89,43.92,66400.0,26.263,26.2689,26.245,26.263,66400.0
2006-12-20 12:40:00,43.91,43.94,43.88,43.92,64600.0,26.257,26.2749,26.239,26.263,64600.0
2006-12-20 12:50:00,43.91,43.94,43.88,43.94,63400.0,26.257,26.2749,26.239,26.2749,63400.0
2006-12-20 13:00:00,43.94,43.94,43.91,43.92,84100.0,26.2749,26.2749,26.257,26.263,84100.0
2006-12-20 13:10:00,43.92,43.94,43.91,43.94,68200.0,26.263,26.2749,26.257,26.2749,68200.0
2006-12-20 13:20:00,43.93,43.94,43.93,43.94,40600.0,26.2689,26.2749,26.2689,26.2749,40600.0
2006-12-20 13:30:00,43.93,43.94,43.88,43.93,87200.0,26.2689,26.2749,26.239,26.2689,87200.0
2006-12-20 13:40:00,43.92,43.93,43.74,43.78,189000.0,26.263,26.2689,26.1553,26.1792,189000.0
2006-12-20 13:50:00,43.79,43.85,43.78,43.84,71000.0,26.1852,26.2211,26.1792,26.2151,71000.0
2006-12-20 14:00:00,43.83,43.87,43.82,43.86,110100.0,26.2091,26.2331,26.2032,26.2271,110100.0
2006-12-20 14:10:00,43.86,43.95,43.86,43.94,96700.0,26.2271,26.2809,26.2271,26.2749,96700.0
2006-12-20 14:20:00,43.94,43.98,43.91,43.98,107300.0,26.2749,26.2988,26.257,26.2988,107300.0
2006-12-20 14:30:00,43.97,44.0,43.94,43.96,85700.0,26.2929,26.3108,26.2749,26.2869,85700.0
2006-12-20 14:40:00,43.95,44.02,43.92,44.0,125800.0,26.2809,26.3228,26.263,26.3108,125800.0
2006-12-20 14:50:00,44.0,44.01,43.91,43.94,117000.0,26.3108,26.3168,26.257,26.2749,117000.0
2006-12-20 15:00:00,43.94,44.01,43.93,44.01,86100.0,26.2749,26.3168,26.2689,26.3168,86100.0
2006-12-20 15:10:00,44.01,44.01,43.91,43.93,113300.0,26.3168,26.3168,26.257,26.2689,113300.0
2006-12-20 15:20:00,43.93,43.96,43.92,43.96,158000.0,26.2689,26.2869,26.263,26.2869,158000.0
2006-12-20 15:30:00,43.95,43.96,43.92,43.94,122200.0,26.2809,26.2869,26.263,26.2749,122200.0
2006-12-20 15:40:00,43.93,44.0,43.92,44.0,139700.0,26.2689,26.3108,26.263,26.3108,139700.0
2006-12-20 15:50:00,44.0,44.0,43.85,43.87,267900.0,26.3108,26.3108,26.2211,26.2331,267900.0
2006-12-21 09:30:00,44.0,44.15,43.92,43.95,157000.0,26.3108,26.4005,26.263,26.2809,157000.0
2006-12-21 09:40:00,43.95,44.0,43.77,43.92,132100.0,26.2809,26.3108,26.1733,26.263,132100.0
2006-12-21 09:50:00,43.93,43.98,43.87,43.91,104500.0,26.2689,26.2988,26.2331,26.257,104500.0
2006-12-21 10:00:00,43.9,43.95,43.86,43.9,103400.0,26.251,26.2809,26.2271,26.251,103400.0
2006-12-21 10:10:00,43.9,43.91,43.85,43.88,71300.0,26.251,26.257,26.2211,26.239,71300.0
2006-12-21 10:20:00,43.87,43.92,43.83,43.86,114900.0,26.2331,26.263,26.2091,26.2271,114900.0
2006-12-21 10:30:00,43.86,43.99,43.86,43.98,123000.0,26.2271,26.3048,26.2271,26.2988,123000.0
2006-12-21 10:40:00,43.97,44.09,43.96,44.06,83500.0,26.2929,26.3646,26.2869,26.3467,83500.0
2006-12-21 10:50:00,44.05,44.08,43.99,44.0,86200.0,26.3407,26.3586,26.3048,26.3108,86200.0
2006-12-21 11:00:00,44.0,44.09,43.97,44.04,109500.0,26.3108,26.3646,26.2929,26.3347,109500.0
2006-12-21 11:10:00,44.04,44.05,43.99,44.05,89700.0,26.3347,26.3407,26.3048,26.3407,89700.0
2006-12-21 11:20:00,44.05,44.15,44.05,44.13,79500.0,26.3407,26.4005,26.3407,26.3885,79500.0
2006-12-21 11:30:00,44.13,44.2,44.12,44.17,113800.0,26.3885,26.4304,26.3825,26.4124,113800.0
2006-12-21 11:40:00,44.18,44.2,44.15,44.16,73000.0,26.4184,26.4304,26.4005,26.4065,73000.0
2006-12-21 11:50:00,44.16,44.19,44.08,44.09,56400.0,26.4065,26.4244,26.3586,26.3646,56400.0
2006-12-21 12:00:00,44.09,44.1,44.02,44.06,84600.0,26.3646,26.3706,26.3228,26.3467,84600.0
2006-12-21 12:10:00,44.07,44.09,44.03,44.06,109200.0,26.3526,26.3646,26.3287,26.3467,109200.0
2006-12-21 12:20:00,44.06,44.08,44.0,44.01,169200.0,26.3467,26.3586,26.3108,26.3168,169200.0
2006-12-21 12:30:00,44.01,44.02,43.84,43.85,160300.0,26.3168,26.3228,26.2151,26.2211,160300.0
2006-12-21 12:40:00,43.86,43.96,43.86,43.87,104300.0,26.2271,26.2869,26.2271,26.2331,104300.0
2006-12-21 12:50:00,43.87,43.93,43.85,43.88,64200.0,26.2331,26.2689,26.2211,26.239,64200.0
2006-12-21 13:00:00,43.88,43.88,43.83,43.87,84400.0,26.239,26.239,26.2091,26.2331,84400.0
2006-12-21 13:10:00,43.88,43.94,43.86,43.93,89300.0,26.239,26.2749,26.2271,26.2689,89300.0
2006-12-21 13:20:00,43.93,43.97,43.92,43.96,58000.0,26.2689,26.2929,26.263,26.2869,58000.0
2006-12-21 13:30:00,43.96,43.97,43.87,43.93,63800.0,26.2869,26.2929,26.2331,26.2689,63800.0
2006-12-21 13:40:00,43.93,43.94,43.88,43.88,28200.0,26.2689,26.2749,26.239,26.239,28200.0
2006-12-21 13:50:00,43.89,43.93,43.84,43.84,71400.0,26.245,26.2689,26.2151,26.2151,71400.0
2006-12-21 14:00:00,43.84,43.86,43.8,43.85,75900.0,26.2151,26.2271,26.1912,26.2211,75900.0
2006-12-21 14:10:00,43.85,43.87,43.81,43.84,74300.0,26.2211,26.2331,26.1972,26.2151,74300.0
2006-12-21 14:20:00,43.84,43.91,43.83,43.88,83200.0,26.2151,26.257,26.2091,26.239,83200.0
2006-12-21 14:30:00,43.88,43.91,43.87,43.87,64300.0,26.239,26.257,26.2331,26.2331,64300.0
2006-12-21 14:40:00,43.87,43.91,43.82,43.83,85800.0,26.2331,26.257,26.2032,26.2091,85800.0
2006-12-21 14:50:00,43.83,43.85,43.77,43.85,178200.0,26.2091,26.2211,26.1733,26.2211,178200.0
2006-12-21 15:00:00,43.85,43.86,43.81,43.84,100600.0,26.2211,26.2271,26.1972,26.2151,100600.0
2006-12-21 15:10:00,43.85,43.85,43.78,43.78,92100.0,26.2211,26.2211,26.1792,26.1792,92100.0
2006-12-21 15:20:00,43.78,43.79,43.73,43.74,100500.0,26.1792,26.1852,26.1493,26.1553,100500.0
2006-12-21 15:30:00,43.74,43.78,43.73,43.76,78300.0,26.1553,26.1792,26.1493,26.1673,78300.0
2006-12-21 15:40:00,43.77,43.93,43.74,43.92,245800.0,26.1733,26.2689,26.1553,26.263,245800.0
2006-12-21 15:50:00,43.92,43.94,43.86,43.87,258100.0,26.263,26.2749,26.2271,26.2331,258100.0
2006-12-22 09:30:00,43.87,43.95,43.78,43.82,138900.0,26.2331,26.2809,26.1792,26.2032,138900.0
2006-12-22 09:40:00,43.81,43.97,43.75,43.89,189000.0,26.1972,26.2929,26.1613,26.245,189000.0
2006-12-22 09:50:00,43.9,43.97,43.86,43.94,88100.0,26.251,26.2929,26.2271,26.2749,88100.0
2006-12-22 10:00:00,43.95,43.98,43.8,43.88,168800.0,26.2809,26.2988,26.1912,26.239,168800.0
2006-12-22 10:10:00,43.87,43.87,43.69,43.71,114300.0,26.2331,26.2331,26.1254,26.1374,114300.0
2006-12-22 10:20:00,43.71,43.8,43.7,43.78,78300.0,26.1374,26.1912,26.1314,26.1792,78300.0
2006-12-22 10:30:00,43.79,43.81,43.76,43.79,64200.0,26.1852,26.1972,26.1673,26.1852,64200.0
2006-12-22 10:40:00,43.8,43.85,43.79,43.83,87200.0,26.1912,26.2211,26.1852,26.2091,87200.0
2006-12-22 10:50:00,43.83,43.91,43.82,43.83,81000.0,26.2091,26.257,26.2032,26.2091,81000.0
2006-12-22 11:00:00,43.83,43.88,43.79,43.79,98800.0,26.2091,26.239,26.1852,26.1852,98800.0
2006-12-22 11:10:00,43.79,43.8,43.74,43.75,92100.0,26.1852,26.1912,26.1553,26.1613,92100.0
2006-12-22 11:20:00,43.75,43.83,43.72,43.74,100900.0,26.1613,26.2091,26.1434,26.1553,100900.0
2006-12-22 11:30:00,43.74,43.77,43.71,43.76,89200.0,26.1553,26.1733,26.1374,26.1673,89200.0
2006-12-22 11:40:00,43.77,43.8,43.76,43.78,87500.0,26.1733,26.1912,26.1673,26.1792,87500.0
2006-12-22 11:50:00,43.77,43.8,43.77,43.77,43600.0,26.1733,26.1912,26.1733,26.1733,43600.0
2006-12-22 12:00:00,43.77,43.77,43.74,43.76,33200.0,26.1733,26.1733,26.1553,26.1673,33200.0
2006-12-22 12:10:00,43.75,43.76,43.67,43.69,67400.0,26.1613,26.1673,26.1135,26.1254,67400.0
2006-12-22 12:20:00,43.68,43.7,43.61,43.68,118200.0,26.1194,26.1314,26.0776,26.1194,118200.0
2006-12-22 12:30:00,43.67,43.75,43.64,43.75,48800.0,26.1135,26.1613,26.0955,26.1613,48800.0
2006-12-22 12:40:00,43.75,43.78,43.72,43.78,39600.0,26.1613,26.1792,26.1434,26.1792,39600.0
2006-12-22 12:50:00,43.78,43.78,43.69,43.72,60400.0,26.1792,26.1792,26.1254,26.1434,60400.0
2006-12-22 13:00:00,43.72,43.73,43.7,43.72,44600.0,26.1434,26.1493,26.1314,26.1434,44600.0
2006-12-22 13:10:00,43.71,43.73,43.7,43.72,44000.0,26.1374,26.1493,26.1314,26.1434,44000.0
2006-12-22 13:20:00,43.72,43.74,43.68,43.68,44300.0,26.1434,26.1553,26.1194,26.1194,44300.0
2006-12-22 13:30:00,43.68,43.69,43.66,43.66,49000.0,26.1194,26.1254,26.1075,26.1075,49000.0
2006-12-22 13:40:00,43.67,43.68,43.65,43.68,53400.0,26.1135,26.1194,26.1015,26.1194,53400.0
2006-12-22 13:50:00,43.68,43.72,43.67,43.69,59900.0,26.1194,26.1434,26.1135,26.1254,59900.0
2006-12-22 14:00:00,43.69,43.71,43.67,43.71,95300.0,26.1254,26.1374,26.1135,26.1374,95300.0
2006-12-22 14:10:00,43.7,43.71,43.66,43.68,128400.0,26.1314,26.1374,26.1075,26.1194,128400.0
2006-12-22 14:20:00,43.69,43.71,43.63,43.66,64800.0,26.1254,26.1374,26.0895,26.1075,64800.0
2006-12-22 14:30:00,43.66,43.68,43.64,43.65,92600.0,26.1075,26.1194,26.0955,26.1015,92600.0
2006-12-22 14:40:00,43.65,43.69,43.64,43.67,94300.0,26.1015,26.1254,26.0955,26.1135,94300.0
2006-12-22 14:50:00,43.67,43.71,43.66,43.7,42900.0,26.1135,26.1374,26.1075,26.1314,42900.0
2006-12-22 15:00:00,43.7,43.71,43.69,43.69,69200.0,26.1314,26.1374,26.1254,26.1254,69200.0
2006-12-22 15:10:00,43.7,43.76,43.69,43.71,135500.0,26.1314,26.1673,26.1254,26.1374,135500.0
2006-12-22 15:20:00,43.72,43.72,43.64,43.65,60800.0,26.1434,26.1434,26.0955,26.1015,60800.0
2006-12-22 15:30:00,43.65,43.69,43.65,43.68,55000.0,26.1015,26.1254,26.1015,26.1194,55000.0
2006-12-22 15:40:00,43.68,43.7,43.66,43.67,71400.0,26.1194,26.1314,26.1075,26.1135,71400.0
2006-12-22 15:50:00,43.66,43.67,43.52,43.63,256800.0,26.1075,26.1135,26.0238,26.0895,256800.0
2006-12-26 09:30:00,43.66,43.72,43.5,43.53,88400.0,26.1075,26.1434,26.0118,26.0297,88400.0
2006-12-26 09:40:00,43.53,43.82,43.53,43.81,85700.0,26.0297,26.2032,26.0297,26.1972,85700.0
2006-12-26 09:50:00,43.81,43.82,43.63,43.67,114500.0,26.1972,26.2032,26.0895,26.1135,114500.0
2006-12-26 10:00:00,43.68,43.68,43.6,43.62,56200.0,26.1194,26.1194,26.0716,26.0836,56200.0
2006-12-26 10:10:00,43.6,43.63,43.58,43.6,49900.0,26.0716,26.0895,26.0596,26.0716,49900.0
2006-12-26 10:20:00,43.6,43.62,43.56,43.6,65800.0,26.0716,26.0836,26.0477,26.0716,65800.0
2006-12-26 10:30:00,43.61,43.71,43.6,43.7,69500.0,26.0776,26.1374,26.0716,26.1314,69500.0
2006-12-26 10:40:00,43.7,43.71,43.61,43.67,53500.0,26.1314,26.1374,26.0776,26.1135,53500.0
2006-12-26 10:50:00,43.66,43.68,43.62,43.62,45300.0,26.1075,26.1194,26.0836,26.0836,45300.0
2006-12-26 11:00:00,43.62,43.68,43.59,43.67,78100.0,26.0836,26.1194,26.0656,26.1135,78100.0
2006-12-26 11:10:00,43.68,43.71,43.67,43.69,25800.0,26.1194,26.1374,26.1135,26.1254,25800.0
2006-12-26 11:20:00,43.68,43.71,43.66,43.71,25600.0,26.1194,26.1374,26.1075,26.1374,25600.0
2006-12-26 11:30:00,43.71,43.73,43.68,43.68,113700.0,26.1374,26.1493,26.1194,26.1194,113700.0
2006-12-26 11:40:00,43.69,43.75,43.68,43.74,50300.0,26.1254,26.1613,26.1194,26.1553,50300.0
2006-12-26 11:50:00,43.75,43.78,43.72,43.74,54700.0,26.1613,26.1792,26.1434,26.1553,54700.0
2006-12-26 12:00:00,43.75,43.75,43.72,43.72,29200.0,26.1613,26.1613,26.1434,26.1434,29200.0
2006-12-26 12:10:00,43.72,43.76,43.67,43.74,72700.0,26.1434,26.1673,26.1135,26.1553,72700.0
2006-12-26 12:20:00,43.74,43.75,43.69,43.7,25100.0,26.1553,26.1613,26.1254,26.1314,25100.0
2006-12-26 12:30:00,43.69,43.69,43.64,43.65,36900.0,26.1254,26.1254,26.0955,26.1015,36900.0
2006-12-26 12:40:00,43.64,43.67,43.6,43.66,43400.0,26.0955,26.1135,26.0716,26.1075,43400.0
2006-12-26 12:50:00,43.66,43.68,43.65,43.68,21200.0,26.1075,26.1194,26.1015,26.1194,21200.0
2006-12-26 13:00:00,43.68,43.72,43.68,43.71,27600.0,26.1194,26.1434,26.1194,26.1374,27600.0
2006-12-26 13:10:00,43.71,43.71,43.69,43.7,30100.0,26.1374,26.1374,26.1254,26.1314,30100.0
2006-12-26 13:20:00,43.71,43.72,43.66,43.67,34400.0,26.1374,26.1434,26.1075,26.1135,34400.0
2006-12-26 13:30:00,43.68,43.71,43.67,43.7,24600.0,26.1194,26.1374,26.1135,26.1314,24600.0
2006-12-26 13:40:00,43.7,43.74,43.69,43.73,42200.0,26.1314,26.1553,26.1254,26.1493,42200.0
2006-12-26 13:50:00,43.72,43.74,43.71,43.74,27900.0,26.1434,26.1553,26.1374,26.1553,27900.0
2006-12-26 14:00:00,43.74,43.79,43.74,43.78,46700.0,26.1553,26.1852,26.1553,26.1792,46700.0
2006-12-26 14:10:00,43.79,43.84,43.78,43.8,41400.0,26.1852,26.2151,26.1792,26.1912,41400.0
2006-12-26 14:20:00,43.79,43.79,43.73,43.75,42600.0,26.1852,26.1852,26.1493,26.1613,42600.0
2006-12-26 14:30:00,43.73,43.75,43.73,43.74,38700.0,26.1493,26.1613,26.1493,26.1553,38700.0
2006-12-26 14:40:00,43.75,43.77,43.74,43.75,41700.0,26.1613,26.1733,26.1553,26.1613,41700.0
2006-12-26 14:50:00,43.75,43.75,43.71,43.73,27900.0,26.1613,26.1613,26.1374,26.1493,27900.0
2006-12-26 15:00:00,43.73,43.8,43.72,43.8,61600.0,26.1493,26.1912,26.1434,26.1912,61600.0
2006-12-26 15:10:00,43.8,43.84,43.79,43.79,46200.0,26.1912,26.2151,26.1852,26.1852,46200.0
2006-12-26 15:20:00,43.8,43.86,43.78,43.85,43700.0,26.1912,26.2271,26.1792,26.2211,43700.0
2006-12-26 15:30:00,43.86,43.92,43.84,43.92,98700.0,26.2271,26.263,26.2151,26.263,98700.0
2006-12-26 15:40:00,43.92,43.92,43.88,43.89,84800.0,26.263,26.263,26.239,26.245,84800.0
2006-12-26 15:50:00,43.9,43.91,43.82,43.82,145700.0,26.251,26.257,26.2032,26.2032,145700.0
2006-12-27 09:30:00,43.95,44.07,43.82,44.07,198200.0,26.2809,26.3526,26.2032,26.3526,198200.0
2006-12-27 09:40:00,44.07,44.11,44.0,44.0,125300.0,26.3526,26.3766,26.3108,26.3108,125300.0
2006-12-27 09:50:00,44.01,44.06,43.95,44.04,63700.0,26.3168,26.3467,26.2809,26.3347,63700.0
2006-12-27 10:00:00,44.05,44.09,43.99,43.99,86800.0,26.3407,26.3646,26.3048,26.3048,86800.0
2006-12-27 10:10:00,43.99,43.99,43.87,43.88,46800.0,26.3048,26.3048,26.2331,26.239,46800.0
2006-12-27 10:20:00,43.87,43.92,43.84,43.92,62400.0,26.2331,26.263,26.2151,26.263,62400.0
2006-12-27 10:30:00,43.92,43.98,43.91,43.98,87200.0,26.263,26.2988,26.257,26.2988,87200.0
2006-12-27 10:40:00,43.98,44.05,43.97,44.04,86200.0,26.2988,26.3407,26.2929,26.3347,86200.0
2006-12-27 10:50:00,44.04,44.04,44.02,44.03,40500.0,26.3347,26.3347,26.3228,26.3287,40500.0
2006-12-27 11:00:00,44.04,44.1,44.03,44.1,79700.0,26.3347,26.3706,26.3287,26.3706,79700.0
2006-12-27 11:10:00,44.1,44.11,44.09,44.1,67300.0,26.3706,26.3766,26.3646,26.3706,67300.0
2006-12-27 11:20:00,44.1,44.11,44.08,44.09,61900.0,26.3706,26.3766,26.3586,26.3646,61900.0
2006-12-27 11:30:00,44.09,44.09,44.03,44.05,52400.0,26.3646,26.3646,26.3287,26.3407,52400.0
2006-12-27 11:40:00,44.06,44.1,44.06,44.07,50900.0,26.3467,26.3706,26.3467,26.3526,50900.0
2006-12-27 11:50:00,44.06,44.1,44.06,44.1,37400.0,26.3467,26.3706,26.3467,26.3706,37400.0
2006-12-27 12:00:00,44.1,44.14,44.08,44.14,58200.0,26.3706,26.3945,26.3586,26.3945,58200.0
2006-12-27 12:10:00,44.14,44.15,44.12,44.12,50200.0,26.3945,26.4005,26.3825,26.3825,50200.0
2006-12-27 12:20:00,44.12,44.13,44.12,44.13,25600.0,26.3825,26.3885,26.3825,26.3885,25600.0
2006-12-27 12:30:00,44.13,44.15,44.11,44.15,73800.0,26.3885,26.4005,26.3766,26.4005,73800.0
2006-12-27 12:40:00,44.14,44.18,44.14,44.18,56800.0,26.3945,26.4184,26.3945,26.4184,56800.0
2006-12-27 12:50:00,44.17,44.18,44.14,44.15,29300.0,26.4124,26.4184,26.3945,26.4005,29300.0
2006-12-27 13:00:00,44.15,44.17,44.14,44.17,61600.0,26.4005,26.4124,26.3945,26.4124,61600.0
2006-12-27 13:10:00,44.17,44.2,44.17,44.19,42600.0,26.4124,26.4304,26.4124,26.4244,42600.0
2006-12-27 13:20:00,44.19,44.22,44.19,44.21,123000.0,26.4244,26.4423,26.4244,26.4364,123000.0
2006-12-27 13:30:00,44.22,44.22,44.19,44.2,28000.0,26.4423,26.4423,26.4244,26.4304,28000.0
2006-12-27 13:40:00,44.2,44.22,44.19,44.21,222500.0,26.4304,26.4423,26.4244,26.4364,222500.0
2006-12-27 13:50:00,44.22,44.29,44.22,44.28,160000.0,26.4423,26.4842,26.4423,26.4782,160000.0
2006-12-27 14:00:00,44.28,44.31,44.24,44.24,171500.0,26.4782,26.4962,26.4543,26.4543,171500.0
2006-12-27 14:10:00,44.25,44.26,44.24,44.24,67800.0,26.4603,26.4663,26.4543,26.4543,67800.0
2006-12-27 14:20:00,44.24,44.25,44.19,44.2,74500.0,26.4543,26.4603,26.4244,26.4304,74500.0
2006-12-27 14:30:00,44.2,44.25,44.2,44.23,209000.0,26.4304,26.4603,26.4304,26.4483,209000.0
2006-12-27 14:40:00,44.23,44.24,44.19,44.21,97100.0,26.4483,26.4543,26.4244,26.4364,97100.0
2006-12-27 14:50:00,44.21,44.23,44.19,44.21,78000.0,26.4364,26.4483,26.4244,26.4364,78000.0
2006-12-27 15:00:00,44.22,44.22,44.18,44.19,113400.0,26.4423,26.4423,26.4184,26.4244,113400.0
2006-12-27 15:10:00,44.2,44.2,44.13,44.15,103300.0,26.4304,26.4304,26.3885,26.4005,103300.0
2006-12-27 15:20:00,44.15,44.17,44.14,44.16,64700.0,26.4005,26.4124,26.3945,26.4065,64700.0
2006-12-27 15:30:00,44.17,44.19,44.14,44.19,112400.0,26.4124,26.4244,26.3945,26.4244,112400.0
2006-12-27 15:40:00,44.19,44.3,44.17,44.29,151100.0,26.4244,26.4902,26.4124,26.4842,151100.0
2006-12-27 15:50:00,44.3,44.36,44.29,44.34,305900.0,26.4902,26.5261,26.4842,26.5141,305900.0
2006-12-28 09:30:00,44.34,44.37,44.22,44.31,106900.0,26.5141,26.532,26.4423,26.4962,106900.0
2006-12-28 09:40:00,44.3,44.3,44.02,44.2,124800.0,26.4902,26.4902,26.3228,26.4304,124800.0
2006-12-28 09:50:00,44.21,44.25,44.09,44.2,78500.0,26.4364,26.4603,26.3646,26.4304,78500.0
2006-12-28 10:00:00,44.2,44.35,44.11,44.21,126100.0,26.4304,26.5201,26.3766,26.4364,126100.0
2006-12-28 10:10:00,44.22,44.25,44.09,44.15,82000.0,26.4423,26.4603,26.3646,26.4005,82000.0
2006-12-28 10:20:00,44.14,44.24,44.12,44.21,98900.0,26.3945,26.4543,26.3825,26.4364,98900.0
2006-12-28 10:30:00,44.21,44.26,44.14,44.22,89800.0,26.4364,26.4663,26.3945,26.4423,89800.0
2006-12-28 10:40:00,44.21,44.24,44.17,44.21,48200.0,26.4364,26.4543,26.4124,26.4364,48200.0
2006-12-28 10:50:00,44.2,44.28,44.19,44.21,43100.0,26.4304,26.4782,26.4244,26.4364,43100.0
2006-12-28 11:00:00,44.21,44.28,44.19,44.24,41700.0,26.4364,26.4782,26.4244,26.4543,41700.0
2006-12-28 11:10:00,44.25,44.26,44.16,44.18,54000.0,26.4603,26.4663,26.4065,26.4184,54000.0
2006-12-28 11:20:00,44.17,44.26,44.17,44.25,113500.0,26.4124,26.4663,26.4124,26.4603,113500.0
2006-12-28 11:30:00,44.26,44.34,44.26,44.34,59600.0,26.4663,26.5141,26.4663,26.5141,59600.0
2006-12-28 11:40:00,44.34,44.34,44.26,44.26,42000.0,26.5141,26.5141,26.4663,26.4663,42000.0
2006-12-28 11:50:00,44.27,44.33,44.27,44.33,34500.0,26.4722,26.5081,26.4722,26.5081,34500.0
2006-12-28 12:00:00,44.32,44.42,44.32,44.39,58700.0,26.5021,26.5619,26.5021,26.544,58700.0
2006-12-28 12:10:00,44.4,44.41,44.34,44.35,70100.0,26.55,26.556,26.5141,26.5201,70100.0
2006-12-28 12:20:00,44.34,44.38,44.3,44.38,52800.0,26.5141,26.538,26.4902,26.538,52800.0
2006-12-28 12:30:00,44.38,44.41,44.37,44.4,49100.0,26.538,26.556,26.532,26.55,49100.0
2006-12-28 12:40:00,44.4,44.44,44.4,44.43,41500.0,26.55,26.5739,26.55,26.5679,41500.0
2006-12-28 12:50:00,44.41,44.45,44.41,44.44,41000.0,26.556,26.5799,26.556,26.5739,41000.0
2006-12-28 13:00:00,44.43,44.44,44.4,44.41,51200.0,26.5679,26.5739,26.55,26.556,51200.0
2006-12-28 13:10:00,44.4,44.43,44.39,44.4,28500.0,26.55,26.5679,26.544,26.55,28500.0
2006-12-28 13:20:00,44.4,44.4,44.38,44.4,44100.0,26.55,26.55,26.538,26.55,44100.0
2006-12-28 13:30:00,44.4,44.43,44.38,44.4,115400.0,26.55,26.5679,26.538,26.55,115400.0
2006-12-28 13:40:00,44.39,44.4,44.36,44.38,41000.0,26.544,26.55,26.5261,26.538,41000.0
2006-12-28 13:50:00,44.37,44.4,44.34,44.34,70200.0,26.532,26.55,26.5141,26.5141,70200.0
2006-12-28 14:00:00,44.35,44.35,44.28,44.29,82500.0,26.5201,26.5201,26.4782,26.4842,82500.0
2006-12-28 14:10:00,44.28,44.46,44.28,44.46,111800.0,26.4782,26.5859,26.4782,26.5859,111800.0
2006-12-28 14:20:00,44.46,44.54,44.46,44.48,161700.0,26.5859,26.6337,26.5859,26.5978,161700.0
2006-12-28 14:30:00,44.48,44.49,44.42,44.47,115700.0,26.5978,26.6038,26.5619,26.5918,115700.0
2006-12-28 14:40:00,44.47,44.54,44.44,44.5,140400.0,26.5918,26.6337,26.5739,26.6098,140400.0
2006-12-28 14:50:00,44.5,44.55,44.49,44.55,49200.0,26.6098,26.6397,26.6038,26.6397,49200.0
2006-12-28 15:00:00,44.55,44.63,44.54,44.62,144200.0,26.6397,26.6875,26.6337,26.6815,144200.0
2006-12-28 15:10:00,44.62,44.63,44.59,44.6,70200.0,26.6815,26.6875,26.6636,26.6696,70200.0
2006-12-28 15:20:00,44.59,44.6,44.54,44.54,50500.0,26.6636,26.6696,26.6337,26.6337,50500.0
2006-12-28 15:30:00,44.54,44.55,44.41,44.41,142800.0,26.6337,26.6397,26.556,26.556,142800.0
2006-12-28 15:40:00,44.42,44.54,44.41,44.51,186600.0,26.5619,26.6337,26.556,26.6158,186600.0
2006-12-28 15:50:00,44.5,44.51,44.35,44.35,165100.0,26.6098,26.6158,26.5201,26.5201,165100.0
2006-12-29 09:30:00,44.17,44.33,44.1,44.26,188600.0,26.4124,26.5081,26.3706,26.4663,188600.0
2006-12-29 09:40:00,44.27,44.59,44.27,44.59,156900.0,26.4722,26.6636,26.4722,26.6636,156900.0
2006-12-29 09:50:00,44.59,44.63,44.49,44.57,133700.0,26.6636,26.6875,26.6038,26.6516,133700.0
2006-12-29 10:00:00,44.56,44.6,44.51,44.59,105800.0,26.6457,26.6696,26.6158,26.6636,105800.0
2006-12-29 10:10:00,44.58,44.68,44.58,44.66,102500.0,26.6576,26.7174,26.6576,26.7055,102500.0
2006-12-29 10:20:00,44.67,44.67,44.57,44.57,50900.0,26.7114,26.7114,26.6516,26.6516,50900.0
2006-12-29 10:30:00,44.55,44.63,44.48,44.49,65500.0,26.6397,26.6875,26.5978,26.6038,65500.0
2006-12-29 10:40:00,44.49,44.5,44.45,44.47,62800.0,26.6038,26.6098,26.5799,26.5918,62800.0
2006-12-29 10:50:00,44.47,44.62,44.47,44.6,70700.0,26.5918,26.6815,26.5918,26.6696,70700.0
2006-12-29 11:00:00,44.6,44.63,44.56,44.61,60100.0,26.6696,26.6875,26.6457,26.6756,60100.0
2006-12-29 11:10:00,44.62,44.68,44.58,44.64,79200.0,26.6815,26.7174,26.6576,26.6935,79200.0
2006-12-29 11:20:00,44.65,44.66,44.54,44.56,81300.0,26.6995,26.7055,26.6337,26.6457,81300.0
2006-12-29 11:30:00,44.56,44.59,44.55,44.59,46700.0,26.6457,26.6636,26.6397,26.6636,46700.0
2006-12-29 11:40:00,44.59,44.59,44.54,44.57,50100.0,26.6636,26.6636,26.6337,26.6516,50100.0
2006-12-29 11:50:00,44.57,44.62,44.57,44.61,37400.0,26.6516,26.6815,26.6516,26.6756,37400.0
2006-12-29 12:00:00,44.6,44.62,44.58,44.58,25300.0,26.6696,26.6815,26.6576,26.6576,25300.0
2006-12-29 12:10:00,44.58,44.6,44.56,44.57,37800.0,26.6576,26.6696,26.6457,26.6516,37800.0
2006-12-29 12:20:00,44.56,44.57,44.56,44.56,19000.0,26.6457,26.6516,26.6457,26.6457,19000.0
2006-12-29 12:30:00,44.57,44.57,44.48,44.48,36700.0,26.6516,26.6516,26.5978,26.5978,36700.0
2006-12-29 12:40:00,44.49,44.49,44.43,44.46,60700.0,26.6038,26.6038,26.5679,26.5859,60700.0
2006-12-29 12:50:00,44.46,44.46,44.45,44.45,18000.0,26.5859,26.5859,26.5799,26.5799,18000.0
2006-12-29 13:00:00,44.45,44.49,44.45,44.46,53200.0,26.5799,26.6038,26.5799,26.5859,53200.0
2006-12-29 13:10:00,44.46,44.48,44.45,44.48,50000.0,26.5859,26.5978,26.5799,26.5978,50000.0
2006-12-29 13:20:00,44.48,44.5,44.47,44.49,51400.0,26.5978,26.6098,26.5918,26.6038,51400.0
2006-12-29 13:30:00,44.49,44.49,44.46,44.48,38600.0,26.6038,26.6038,26.5859,26.5978,38600.0
2006-12-29 13:40:00,44.48,44.5,44.47,44.49,32300.0,26.5978,26.6098,26.5918,26.6038,32300.0
2006-12-29 13:50:00,44.49,44.5,44.47,44.49,22600.0,26.6038,26.6098,26.5918,26.6038,22600.0
2006-12-29 14:00:00,44.48,44.49,44.45,44.46,33700.0,26.5978,26.6038,26.5799,26.5859,33700.0
2006-12-29 14:10:00,44.46,44.46,44.41,44.41,95500.0,26.5859,26.5859,26.556,26.556,95500.0
2006-12-29 14:20:00,44.41,44.42,44.34,44.35,63500.0,26.556,26.5619,26.5141,26.5201,63500.0
2006-12-29 14:30:00,44.35,44.35,44.3,44.32,114300.0,26.5201,26.5201,26.4902,26.5021,114300.0
2006-12-29 14:40:00,44.32,44.33,44.28,44.29,55100.0,26.5021,26.5081,26.4782,26.4842,55100.0
2006-12-29 14:50:00,44.3,44.32,44.28,44.3,53700.0,26.4902,26.5021,26.4782,26.4902,53700.0
2006-12-29 15:00:00,44.3,44.34,44.29,44.3,53600.0,26.4902,26.5141,26.4842,26.4902,53600.0
2006-12-29 15:10:00,44.3,44.32,44.29,44.29,59100.0,26.4902,26.5021,26.4842,26.4842,59100.0
2006-12-29 15:20:00,44.29,44.3,44.19,44.19,149800.0,26.4842,26.4902,26.4244,26.4244,149800.0
2006-12-29 15:30:00,44.19,44.36,44.19,44.35,161000.0,26.4244,26.5261,26.4244,26.5201,161000.0
2006-12-29 15:40:00,44.35,44.42,44.35,44.39,126900.0,26.5201,26.5619,26.5201,26.544,126900.0
2006-12-29 15:50:00,44.4,44.43,44.28,44.28,203700.0,26.55,26.5679,26.4782,26.4782,203700.0
2007-01-03 09:30:00,43.65,44.29,43.6,44.05,911700.0,26.1015,26.4842,26.0716,26.3407,911700.0
2007-01-03 09:40:00,44.05,44.09,43.92,44.0,296100.0,26.3407,26.3646,26.263,26.3108,296100.0
2007-01-03 09:50:00,44.0,44.17,43.92,43.93,231700.0,26.3108,26.4124,26.263,26.2689,231700.0
2007-01-03 10:00:00,43.91,44.2,43.9,44.08,259400.0,26.257,26.4304,26.251,26.3586,259400.0
2007-01-03 10:10:00,44.07,44.29,44.04,44.25,222600.0,26.3526,26.4842,26.3347,26.4603,222600.0
2007-01-03 10:20:00,44.25,44.31,44.21,44.27,202000.0,26.4603,26.4962,26.4364,26.4722,202000.0
2007-01-03 10:30:00,44.27,44.28,44.17,44.19,147200.0,26.4722,26.4782,26.4124,26.4244,147200.0
2007-01-03 10:40:00,44.19,44.24,44.19,44.21,70500.0,26.4244,26.4543,26.4244,26.4364,70500.0
2007-01-03 10:50:00,44.21,44.22,44.12,44.18,164400.0,26.4364,26.4423,26.3825,26.4184,164400.0
2007-01-03 11:00:00,44.18,44.33,44.16,44.33,179400.0,26.4184,26.5081,26.4065,26.5081,179400.0
2007-01-03 11:10:00,44.32,44.33,44.3,44.3,64800.0,26.5021,26.5081,26.4902,26.4902,64800.0
2007-01-03 11:20:00,44.3,44.38,44.3,44.35,90100.0,26.4902,26.538,26.4902,26.5201,90100.0
2007-01-03 11:30:00,44.35,44.38,44.29,44.3,117200.0,26.5201,26.538,26.4842,26.4902,117200.0
2007-01-03 11:40:00,44.3,44.36,44.3,44.34,211700.0,26.4902,26.5261,26.4902,26.5141,211700.0
2007-01-03 11:50:00,44.35,44.35,44.27,44.27,68100.0,26.5201,26.5201,26.4722,26.4722,68100.0
2007-01-03 12:00:00,44.27,44.28,44.22,44.23,64000.0,26.4722,26.4782,26.4423,26.4483,64000.0
2007-01-03 12:10:00,44.23,44.25,44.15,44.19,126500.0,26.4483,26.4603,26.4005,26.4244,126500.0
2007-01-03 12:20:00,44.19,44.2,44.13,44.13,76000.0,26.4244,26.4304,26.3885,26.3885,76000.0
2007-01-03 12:30:00,44.14,44.16,44.1,44.14,87100.0,26.3945,26.4065,26.3706,26.3945,87100.0
2007-01-03 12:40:00,44.14,44.28,44.13,44.28,110900.0,26.3945,26.4782,26.3885,26.4782,110900.0
2007-01-03 12:50:00,44.28,44.28,44.15,44.16,84600.0,26.4782,26.4782,26.4005,26.4065,84600.0
2007-01-03 13:00:00,44.16,44.2,44.14,44.15,382100.0,26.4065,26.4304,26.3945,26.4005,382100.0
2007-01-03 13:10:00,44.15,44.17,44.14,44.15,47200.0,26.4005,26.4124,26.3945,26.4005,47200.0
2007-01-03 13:20:00,44.15,44.15,44.09,44.13,69000.0,26.4005,26.4005,26.3646,26.3885,69000.0
2007-01-03 13:30:00,44.12,44.12,44.01,44.06,106500.0,26.3825,26.3825,26.3168,26.3467,106500.0
2007-01-03 13:40:00,44.06,44.1,44.04,44.05,107000.0,26.3467,26.3706,26.3347,26.3407,107000.0
2007-01-03 13:50:00,44.06,44.08,44.03,44.04,66100.0,26.3467,26.3586,26.3287,26.3347,66100.0
2007-01-03 14:00:00,44.03,44.11,43.9,43.93,222700.0,26.3287,26.3766,26.251,26.2689,222700.0
2007-01-03 14:10:00,43.94,43.97,43.76,43.8,275100.0,26.2749,26.2929,26.1673,26.1912,275100.0
2007-01-03 14:20:00,43.8,43.86,43.75,43.75,147300.0,26.1912,26.2271,26.1613,26.1613,147300.0
2007-01-03 14:30:00,43.75,43.78,43.68,43.7,126500.0,26.1613,26.1792,26.1194,26.1314,126500.0
2007-01-03 14:40:00,43.69,43.71,43.51,43.6,151500.0,26.1254,26.1374,26.0178,26.0716,151500.0
2007-01-03 14:50:00,43.6,43.63,43.5,43.54,207500.0,26.0716,26.0895,26.0118,26.0357,207500.0
2007-01-03 15:00:00,43.56,43.77,43.5,43.74,201900.0,26.0477,26.1733,26.0118,26.1553,201900.0
2007-01-03 15:10:00,43.73,43.74,43.57,43.58,169800.0,26.1493,26.1553,26.0537,26.0596,169800.0
2007-01-03 15:20:00,43.56,43.64,43.53,43.58,271600.0,26.0477,26.0955,26.0297,26.0596,271600.0
2007-01-03 15:30:00,43.57,43.8,43.55,43.8,240900.0,26.0537,26.1912,26.0417,26.1912,240900.0
2007-01-03 15:40:00,43.8,43.91,43.79,43.91,235200.0,26.1912,26.257,26.1852,26.257,235200.0
2007-01-03 15:50:00,43.9,43.91,43.78,43.86,285800.0,26.251,26.257,26.1792,26.2271,285800.0
2007-01-04 09:30:00,43.75,43.86,43.51,43.67,323100.0,26.1613,26.2271,26.0178,26.1135,323100.0
2007-01-04 09:40:00,43.62,43.64,43.52,43.6,195300.0,26.0836,26.0955,26.0238,26.0716,195300.0
2007-01-04 09:50:00,43.61,43.62,43.44,43.5,313000.0,26.0776,26.0836,25.9759,26.0118,313000.0
2007-01-04 10:00:00,43.5,43.54,43.16,43.28,430200.0,26.0118,26.0357,25.8085,25.8803,430200.0
2007-01-04 10:10:00,43.28,43.36,43.19,43.32,291500.0,25.8803,25.9281,25.8264,25.9042,291500.0
2007-01-04 10:20:00,43.31,43.35,43.18,43.32,252200.0,25.8982,25.9221,25.8205,25.9042,252200.0
2007-01-04 10:30:00,43.33,43.38,43.23,43.23,215700.0,25.9101,25.94,25.8504,25.8504,215700.0
2007-01-04 10:40:00,43.24,43.32,43.21,43.29,236300.0,25.8563,25.9042,25.8384,25.8862,236300.0
2007-01-04 10:50:00,43.29,43.43,43.29,43.35,225300.0,25.8862,25.9699,25.8862,25.9221,225300.0
2007-01-04 11:00:00,43.35,43.36,43.27,43.31,265500.0,25.9221,25.9281,25.8743,25.8982,265500.0
2007-01-04 11:10:00,43.32,43.32,43.17,43.2,267000.0,25.9042,25.9042,25.8145,25.8324,267000.0
2007-01-04 11:20:00,43.19,43.19,43.11,43.15,268800.0,25.8264,25.8264,25.7786,25.8025,268800.0
2007-01-04 11:30:00,43.15,43.23,43.1,43.22,220100.0,25.8025,25.8504,25.7726,25.8444,220100.0
2007-01-04 11:40:00,43.22,43.32,43.22,43.29,187800.0,25.8444,25.9042,25.8444,25.8862,187800.0
2007-01-04 11:50:00,43.28,43.28,43.16,43.16,209200.0,25.8803,25.8803,25.8085,25.8085,209200.0
2007-01-04 12:00:00,43.17,43.2,43.16,43.2,64700.0,25.8145,25.8324,25.8085,25.8324,64700.0
2007-01-04 12:10:00,43.2,43.21,43.16,43.18,124100.0,25.8324,25.8384,25.8085,25.8205,124100.0
2007-01-04 12:20:00,43.18,43.19,43.16,43.17,105300.0,25.8205,25.8264,25.8085,25.8145,105300.0
2007-01-04 12:30:00,43.16,43.2,43.16,43.17,108400.0,25.8085,25.8324,25.8085,25.8145,108400.0
2007-01-04 12:40:00,43.18,43.2,43.17,43.19,83300.0,25.8205,25.8324,25.8145,25.8264,83300.0
2007-01-04 12:50:00,43.18,43.24,43.18,43.24,116100.0,25.8205,25.8563,25.8205,25.8563,116100.0
2007-01-04 13:00:00,43.24,43.24,43.12,43.12,266100.0,25.8563,25.8563,25.7846,25.7846,266100.0
2007-01-04 13:10:00,43.12,43.16,42.94,43.02,294400.0,25.7846,25.8085,25.6769,25.7248,294400.0
2007-01-04 13:20:00,43.03,43.06,42.97,43.03,190800.0,25.7308,25.7487,25.6949,25.7308,190800.0
2007-01-04 13:30:00,43.03,43.04,42.99,43.02,160400.0,25.7308,25.7367,25.7068,25.7248,160400.0
2007-01-04 13:40:00,43.02,43.04,42.87,42.91,246000.0,25.7248,25.7367,25.6351,25.659,246000.0
2007-01-04 13:50:00,42.92,43.18,42.92,43.11,389800.0,25.665,25.8205,25.665,25.7786,389800.0
2007-01-04 14:00:00,43.12,43.18,43.05,43.06,162500.0,25.7846,25.8205,25.7427,25.7487,162500.0
2007-01-04 14:10:00,43.07,43.15,43.0,43.07,203400.0,25.7547,25.8025,25.7128,25.7547,203400.0
2007-01-04 14:20:00,43.07,43.08,43.01,43.07,136500.0,25.7547,25.7607,25.7188,25.7547,136500.0
2007-01-04 14:30:00,43.08,43.19,43.05,43.13,199600.0,25.7607,25.8264,25.7427,25.7906,199600.0
2007-01-04 14:40:00,43.12,43.19,43.09,43.19,188700.0,25.7846,25.8264,25.7666,25.8264,188700.0
2007-01-04 14:50:00,43.19,43.32,43.18,43.32,308700.0,25.8264,25.9042,25.8205,25.9042,308700.0
2007-01-04 15:00:00,43.32,43.45,43.28,43.45,366400.0,25.9042,25.9819,25.8803,25.9819,366400.0
2007-01-04 15:10:00,43.45,43.45,43.34,43.38,194500.0,25.9819,25.9819,25.9161,25.94,194500.0
2007-01-04 15:20:00,43.38,43.52,43.37,43.48,432900.0,25.94,26.0238,25.9341,25.9998,432900.0
2007-01-04 15:30:00,43.47,43.55,43.47,43.55,168200.0,25.9939,26.0417,25.9939,26.0417,168200.0
2007-01-04 15:40:00,43.55,43.71,43.54,43.62,522000.0,26.0417,26.1374,26.0357,26.0836,522000.0
2007-01-04 15:50:00,43.62,43.66,43.51,43.53,579300.0,26.0836,26.1075,26.0178,26.0297,579300.0
2007-01-05 09:30:00,43.4,43.64,43.34,43.6,202700.0,25.952,26.0955,25.9161,26.0716,202700.0
2007-01-05 09:40:00,43.59,43.67,43.43,43.59,186300.0,26.0656,26.1135,25.9699,26.0656,186300.0
2007-01-05 09:50:00,43.57,43.61,43.47,43.52,163300.0,26.0537,26.0776,25.9939,26.0238,163300.0
2007-01-05 10:00:00,43.52,43.72,43.45,43.56,294100.0,26.0238,26.1434,25.9819,26.0477,294100.0
2007-01-05 10:10:00,43.56,43.6,43.51,43.56,202300.0,26.0477,26.0716,26.0178,26.0477,202300.0
2007-01-05 10:20:00,43.55,43.65,43.52,43.64,283000.0,26.0417,26.1015,26.0238,26.0955,283000.0
2007-01-05 10:30:00,43.63,43.67,43.56,43.64,215400.0,26.0895,26.1135,26.0477,26.0955,215400.0
2007-01-05 10:40:00,43.64,43.7,43.63,43.67,146700.0,26.0955,26.1314,26.0895,26.1135,146700.0
2007-01-05 10:50:00,43.67,43.76,43.65,43.65,131000.0,26.1135,26.1673,26.1015,26.1015,131000.0
2007-01-05 11:00:00,43.65,43.68,43.58,43.63,220300.0,26.1015,26.1194,26.0596,26.0895,220300.0
2007-01-05 11:10:00,43.63,43.72,43.61,43.71,161000.0,26.0895,26.1434,26.0776,26.1374,161000.0
2007-01-05 11:20:00,43.7,43.71,43.6,43.62,117000.0,26.1314,26.1374,26.0716,26.0836,117000.0
2007-01-05 11:30:00,43.62,43.68,43.6,43.67,163300.0,26.0836,26.1194,26.0716,26.1135,163300.0
2007-01-05 11:40:00,43.67,43.74,43.67,43.71,85700.0,26.1135,26.1553,26.1135,26.1374,85700.0
2007-01-05 11:50:00,43.71,43.74,43.67,43.74,76900.0,26.1374,26.1553,26.1135,26.1553,76900.0
2007-01-05 12:00:00,43.74,43.74,43.69,43.73,149200.0,26.1553,26.1553,26.1254,26.1493,149200.0
2007-01-05 12:10:00,43.74,43.75,43.7,43.7,89400.0,26.1553,26.1613,26.1314,26.1314,89400.0
2007-01-05 12:20:00,43.7,43.74,43.69,43.72,81800.0,26.1314,26.1553,26.1254,26.1434,81800.0
2007-01-05 12:30:00,43.73,43.78,43.72,43.78,96600.0,26.1493,26.1792,26.1434,26.1792,96600.0
2007-01-05 12:40:00,43.78,43.8,43.74,43.74,102200.0,26.1792,26.1912,26.1553,26.1553,102200.0
2007-01-05 12:50:00,43.74,43.74,43.67,43.67,74600.0,26.1553,26.1553,26.1135,26.1135,74600.0
2007-01-05 13:00:00,43.68,43.7,43.62,43.69,158900.0,26.1194,26.1314,26.0836,26.1254,158900.0
2007-01-05 13:10:00,43.7,43.72,43.66,43.69,75800.0,26.1314,26.1434,26.1075,26.1254,75800.0
2007-01-05 13:20:00,43.7,43.82,43.64,43.8,154000.0,26.1314,26.2032,26.0955,26.1912,154000.0
2007-01-05 13:30:00,43.8,43.81,43.68,43.68,82800.0,26.1912,26.1972,26.1194,26.1194,82800.0
2007-01-05 13:40:00,43.68,43.73,43.68,43.72,76700.0,26.1194,26.1493,26.1194,26.1434,76700.0
2007-01-05 13:50:00,43.71,43.72,43.65,43.68,91700.0,26.1374,26.1434,26.1015,26.1194,91700.0
2007-01-05 14:00:00,43.68,43.68,43.57,43.58,155300.0,26.1194,26.1194,26.0537,26.0596,155300.0
2007-01-05 14:10:00,43.59,43.63,43.53,43.54,125600.0,26.0656,26.0895,26.0297,26.0357,125600.0
2007-01-05 14:20:00,43.54,43.6,43.52,43.6,106600.0,26.0357,26.0716,26.0238,26.0716,106600.0
2007-01-05 14:30:00,43.59,43.65,43.58,43.59,121900.0,26.0656,26.1015,26.0596,26.0656,121900.0
2007-01-05 14:40:00,43.6,43.63,43.59,43.62,65200.0,26.0716,26.0895,26.0656,26.0836,65200.0
2007-01-05 14:50:00,43.61,43.67,43.61,43.67,81900.0,26.0776,26.1135,26.0776,26.1135,81900.0
2007-01-05 15:00:00,43.67,43.68,43.6,43.66,116400.0,26.1135,26.1194,26.0716,26.1075,116400.0
2007-01-05 15:10:00,43.66,43.66,43.59,43.63,77600.0,26.1075,26.1075,26.0656,26.0895,77600.0
2007-01-05 15:20:00,43.63,43.68,43.62,43.66,78000.0,26.0895,26.1194,26.0836,26.1075,78000.0
2007-01-05 15:30:00,43.66,43.66,43.56,43.56,104900.0,26.1075,26.1075,26.0477,26.0477,104900.0
2007-01-05 15:40:00,43.57,43.58,43.51,43.51,173400.0,26.0537,26.0596,26.0178,26.0178,173400.0
2007-01-05 15:50:00,43.51,43.62,43.5,43.55,251300.0,26.0178,26.0836,26.0118,26.0417,251300.0
2007-01-08 09:30:00,43.5,43.5,43.25,43.35,199200.0,26.0118,26.0118,25.8623,25.9221,199200.0
2007-01-08 09:40:00,43.35,43.44,43.3,43.42,103600.0,25.9221,25.9759,25.8922,25.964,103600.0
2007-01-08 09:50:00,43.41,43.43,43.27,43.38,123900.0,25.958,25.9699,25.8743,25.94,123900.0
2007-01-08 10:00:00,43.38,43.39,43.28,43.32,120700.0,25.94,25.946,25.8803,25.9042,120700.0
2007-01-08 10:10:00,43.32,43.36,43.28,43.29,211700.0,25.9042,25.9281,25.8803,25.8862,211700.0
2007-01-08 10:20:00,43.28,43.35,43.27,43.31,85400.0,25.8803,25.9221,25.8743,25.8982,85400.0
2007-01-08 10:30:00,43.31,43.38,43.3,43.36,75200.0,25.8982,25.94,25.8922,25.9281,75200.0
2007-01-08 10:40:00,43.37,43.45,43.36,43.4,119100.0,25.9341,25.9819,25.9281,25.952,119100.0
2007-01-08 10:50:00,43.38,43.44,43.35,43.35,75100.0,25.94,25.9759,25.9221,25.9221,75100.0
2007-01-08 11:00:00,43.35,43.42,43.33,43.42,80200.0,25.9221,25.964,25.9101,25.964,80200.0
2007-01-08 11:10:00,43.42,43.52,43.4,43.52,72700.0,25.964,26.0238,25.952,26.0238,72700.0
2007-01-08 11:20:00,43.52,43.65,43.52,43.59,145700.0,26.0238,26.1015,26.0238,26.0656,145700.0
2007-01-08 11:30:00,43.58,43.6,43.52,43.55,76700.0,26.0596,26.0716,26.0238,26.0417,76700.0
2007-01-08 11:40:00,43.56,43.6,43.54,43.56,78400.0,26.0477,26.0716,26.0357,26.0477,78400.0
2007-01-08 11:50:00,43.56,43.6,43.54,43.56,58500.0,26.0477,26.0716,26.0357,26.0477,58500.0
2007-01-08 12:00:00,43.56,43.62,43.52,43.62,80900.0,26.0477,26.0836,26.0238,26.0836,80900.0
2007-01-08 12:10:00,43.62,43.68,43.62,43.64,112800.0,26.0836,26.1194,26.0836,26.0955,112800.0
2007-01-08 12:20:00,43.64,43.64,43.51,43.56,85200.0,26.0955,26.0955,26.0178,26.0477,85200.0
2007-01-08 12:30:00,43.55,43.6,43.54,43.57,62200.0,26.0417,26.0716,26.0357,26.0537,62200.0
2007-01-08 12:40:00,43.57,43.64,43.53,43.64,62800.0,26.0537,26.0955,26.0297,26.0955,62800.0
2007-01-08 12:50:00,43.64,43.73,43.63,43.72,80000.0,26.0955,26.1493,26.0895,26.1434,80000.0
2007-01-08 13:00:00,43.72,43.75,43.65,43.75,148700.0,26.1434,26.1613,26.1015,26.1613,148700.0
2007-01-08 13:10:00,43.74,43.77,43.74,43.76,90400.0,26.1553,26.1733,26.1553,26.1673,90400.0
2007-01-08 13:20:00,43.75,43.79,43.73,43.77,54600.0,26.1613,26.1852,26.1493,26.1733,54600.0
2007-01-08 13:30:00,43.77,43.8,43.76,43.76,96300.0,26.1733,26.1912,26.1673,26.1673,96300.0
2007-01-08 13:40:00,43.77,43.85,43.76,43.81,111800.0,26.1733,26.2211,26.1673,26.1972,111800.0
2007-01-08 13:50:00,43.81,43.81,43.74,43.75,202400.0,26.1972,26.1972,26.1553,26.1613,202400.0
2007-01-08 14:00:00,43.74,43.77,43.71,43.76,113900.0,26.1553,26.1733,26.1374,26.1673,113900.0
2007-01-08 14:10:00,43.76,43.76,43.69,43.75,99100.0,26.1673,26.1673,26.1254,26.1613,99100.0
2007-01-08 14:20:00,43.75,43.76,43.7,43.71,60200.0,26.1613,26.1673,26.1314,26.1374,60200.0
2007-01-08 14:30:00,43.71,43.74,43.67,43.7,58700.0,26.1374,26.1553,26.1135,26.1314,58700.0
2007-01-08 14:40:00,43.71,43.76,43.69,43.74,118300.0,26.1374,26.1673,26.1254,26.1553,118300.0
2007-01-08 14:50:00,43.75,43.76,43.73,43.75,159400.0,26.1613,26.1673,26.1493,26.1613,159400.0
2007-01-08 15:00:00,43.75,43.8,43.74,43.79,158600.0,26.1613,26.1912,26.1553,26.1852,158600.0
2007-01-08 15:10:00,43.79,43.82,43.76,43.77,218200.0,26.1852,26.2032,26.1673,26.1733,218200.0
2007-01-08 15:20:00,43.77,43.78,43.7,43.71,103300.0,26.1733,26.1792,26.1314,26.1374,103300.0
2007-01-08 15:30:00,43.73,43.77,43.72,43.75,166200.0,26.1493,26.1733,26.1434,26.1613,166200.0
2007-01-08 15:40:00,43.74,43.78,43.72,43.73,105600.0,26.1553,26.1792,26.1434,26.1493,105600.0
2007-01-08 15:50:00,43.73,43.75,43.67,43.7,171400.0,26.1493,26.1613,26.1135,26.1314,171400.0
2007-01-09 09:30:00,43.86,43.93,43.78,43.9,205700.0,26.2271,26.2689,26.1792,26.251,205700.0
2007-01-09 09:40:00,43.89,43.91,43.64,43.78,172900.0,26.245,26.257,26.0955,26.1792,172900.0
2007-01-09 09:50:00,43.77,43.9,43.67,43.83,185400.0,26.1733,26.251,26.1135,26.2091,185400.0
2007-01-09 10:00:00,43.83,43.97,43.78,43.94,201700.0,26.2091,26.2929,26.1792,26.2749,201700.0
2007-01-09 10:10:00,43.93,44.02,43.93,44.0,235700.0,26.2689,26.3228,26.2689,26.3108,235700.0
2007-01-09 10:20:00,43.98,44.09,43.98,44.04,237600.0,26.2988,26.3646,26.2988,26.3347,237600.0
2007-01-09 10:30:00,44.05,44.14,44.04,44.12,228600.0,26.3407,26.3945,26.3347,26.3825,228600.0
2007-01-09 10:40:00,44.13,44.15,44.1,44.12,91800.0,26.3885,26.4005,26.3706,26.3825,91800.0
2007-01-09 10:50:00,44.11,44.13,44.04,44.08,282300.0,26.3766,26.3885,26.3347,26.3586,282300.0
2007-01-09 11:00:00,44.1,44.1,44.04,44.05,184700.0,26.3706,26.3706,26.3347,26.3407,184700.0
2007-01-09 11:10:00,44.04,44.05,43.91,43.92,180400.0,26.3347,26.3407,26.257,26.263,180400.0
2007-01-09 11:20:00,43.92,43.93,43.83,43.91,226100.0,26.263,26.2689,26.2091,26.257,226100.0
2007-01-09 11:30:00,43.92,44.0,43.92,43.98,199400.0,26.263,26.3108,26.263,26.2988,199400.0
2007-01-09 11:40:00,43.98,43.98,43.85,43.91,135500.0,26.2988,26.2988,26.2211,26.257,135500.0
2007-01-09 11:50:00,43.92,43.96,43.86,43.91,112900.0,26.263,26.2869,26.2271,26.257,112900.0
2007-01-09 12:00:00,43.9,43.94,43.86,43.89,95600.0,26.251,26.2749,26.2271,26.245,95600.0
2007-01-09 12:10:00,43.88,43.93,43.87,43.89,92300.0,26.239,26.2689,26.2331,26.245,92300.0
2007-01-09 12:20:00,43.89,43.9,43.77,43.82,89100.0,26.245,26.251,26.1733,26.2032,89100.0
2007-01-09 12:30:00,43.81,43.82,43.78,43.78,51100.0,26.1972,26.2032,26.1792,26.1792,51100.0
2007-01-09 12:40:00,43.79,43.88,43.79,43.83,99900.0,26.1852,26.239,26.1852,26.2091,99900.0
2007-01-09 12:50:00,43.82,43.88,43.8,43.86,81500.0,26.2032,26.239,26.1912,26.2271,81500.0
2007-01-09 13:00:00,43.86,43.86,43.79,43.79,157900.0,26.2271,26.2271,26.1852,26.1852,157900.0
2007-01-09 13:10:00,43.79,43.86,43.78,43.85,114700.0,26.1852,26.2271,26.1792,26.2211,114700.0
2007-01-09 13:20:00,43.85,43.85,43.8,43.8,51200.0,26.2211,26.2211,26.1912,26.1912,51200.0
2007-01-09 13:30:00,43.81,43.82,43.77,43.77,89900.0,26.1972,26.2032,26.1733,26.1733,89900.0
2007-01-09 13:40:00,43.78,43.8,43.72,43.74,175900.0,26.1792,26.1912,26.1434,26.1553,175900.0
2007-01-09 13:50:00,43.73,43.74,43.67,43.68,83700.0,26.1493,26.1553,26.1135,26.1194,83700.0
2007-01-09 14:00:00,43.67,43.77,43.67,43.76,133000.0,26.1135,26.1733,26.1135,26.1673,133000.0
2007-01-09 14:10:00,43.75,43.76,43.69,43.75,72900.0,26.1613,26.1673,26.1254,26.1613,72900.0
2007-01-09 14:20:00,43.75,43.78,43.7,43.74,71100.0,26.1613,26.1792,26.1314,26.1553,71100.0
2007-01-09 14:30:00,43.74,43.74,43.69,43.7,86100.0,26.1553,26.1553,26.1254,26.1314,86100.0
2007-01-09 14:40:00,43.7,43.72,43.68,43.72,97300.0,26.1314,26.1434,26.1194,26.1434,97300.0
2007-01-09 14:50:00,43.72,43.72,43.68,43.69,90600.0,26.1434,26.1434,26.1194,26.1254,90600.0
2007-01-09 15:00:00,43.68,43.68,43.61,43.62,203000.0,26.1194,26.1194,26.0776,26.0836,203000.0
2007-01-09 15:10:00,43.62,43.66,43.59,43.65,191600.0,26.0836,26.1075,26.0656,26.1015,191600.0
2007-01-09 15:20:00,43.66,43.72,43.65,43.7,160700.0,26.1075,26.1434,26.1015,26.1314,160700.0
2007-01-09 15:30:00,43.71,43.91,43.7,43.85,229700.0,26.1374,26.257,26.1314,26.2211,229700.0
2007-01-09 15:40:00,43.86,43.9,43.78,43.78,530100.0,26.2271,26.251,26.1792,26.1792,530100.0
2007-01-09 15:50:00,43.78,43.8,43.72,43.76,305000.0,26.1792,26.1912,26.1434,26.1673,305000.0
2007-01-10 09:30:00,43.78,44.22,43.46,43.52,299700.0,26.1792,26.4423,25.9879,26.0238,299700.0
2007-01-10 09:40:00,43.54,43.77,43.53,43.71,292900.0,26.0357,26.1733,26.0297,26.1374,292900.0
2007-01-10 09:50:00,43.73,43.79,43.67,43.78,218700.0,26.1493,26.1852,26.1135,26.1792,218700.0
2007-01-10 10:00:00,43.78,43.83,43.72,43.79,285700.0,26.1792,26.2091,26.1434,26.1852,285700.0
2007-01-10 10:10:00,43.79,43.8,43.76,43.8,178700.0,26.1852,26.1912,26.1673,26.1912,178700.0
2007-01-10 10:20:00,43.8,43.94,43.78,43.82,149100.0,26.1912,26.2749,26.1792,26.2032,149100.0
2007-01-10 10:30:00,43.82,43.9,43.79,43.86,153600.0,26.2032,26.251,26.1852,26.2271,153600.0
2007-01-10 10:40:00,43.86,43.96,43.82,43.95,285200.0,26.2271,26.2869,26.2032,26.2809,285200.0
2007-01-10 10:50:00,43.94,44.02,43.9,43.94,414500.0,26.2749,26.3228,26.251,26.2749,414500.0
2007-01-10 11:00:00,43.92,43.96,43.86,43.92,128600.0,26.263,26.2869,26.2271,26.263,128600.0
2007-01-10 11:10:00,43.92,43.96,43.91,43.95,72400.0,26.263,26.2869,26.257,26.2809,72400.0
2007-01-10 11:20:00,43.96,43.97,43.93,43.95,68300.0,26.2869,26.2929,26.2689,26.2809,68300.0
2007-01-10 11:30:00,43.95,43.98,43.94,43.96,87700.0,26.2809,26.2988,26.2749,26.2869,87700.0
2007-01-10 11:40:00,43.96,44.03,43.96,44.0,64200.0,26.2869,26.3287,26.2869,26.3108,64200.0
2007-01-10 11:50:00,44.0,44.02,43.97,44.0,113600.0,26.3108,26.3228,26.2929,26.3108,113600.0
2007-01-10 12:00:00,44.0,44.0,43.97,44.0,131300.0,26.3108,26.3108,26.2929,26.3108,131300.0
2007-01-10 12:10:00,44.0,44.03,43.99,44.02,120400.0,26.3108,26.3287,26.3048,26.3228,120400.0
2007-01-10 12:20:00,44.02,44.03,43.99,44.0,78800.0,26.3228,26.3287,26.3048,26.3108,78800.0
2007-01-10 12:30:00,43.99,44.05,43.98,44.05,149300.0,26.3048,26.3407,26.2988,26.3407,149300.0
2007-01-10 12:40:00,44.05,44.14,44.05,44.09,84500.0,26.3407,26.3945,26.3407,26.3646,84500.0
2007-01-10 12:50:00,44.08,44.12,44.08,44.11,105500.0,26.3586,26.3825,26.3586,26.3766,105500.0
2007-01-10 13:00:00,44.1,44.1,44.04,44.07,194100.0,26.3706,26.3706,26.3347,26.3526,194100.0
2007-01-10 13:10:00,44.08,44.09,44.03,44.05,107800.0,26.3586,26.3646,26.3287,26.3407,107800.0
2007-01-10 13:20:00,44.03,44.09,44.0,44.06,132100.0,26.3287,26.3646,26.3108,26.3467,132100.0
2007-01-10 13:30:00,44.06,44.11,44.03,44.11,147000.0,26.3467,26.3766,26.3287,26.3766,147000.0
2007-01-10 13:40:00,44.11,44.17,44.11,44.17,69300.0,26.3766,26.4124,26.3766,26.4124,69300.0
2007-01-10 13:50:00,44.16,44.17,44.09,44.15,147900.0,26.4065,26.4124,26.3646,26.4005,147900.0
2007-01-10 14:00:00,44.14,44.22,44.1,44.21,190500.0,26.3945,26.4423,26.3706,26.4364,190500.0
2007-01-10 14:10:00,44.21,44.24,44.2,44.23,107900.0,26.4364,26.4543,26.4304,26.4483,107900.0
2007-01-10 14:20:00,44.22,44.23,44.2,44.22,105100.0,26.4423,26.4483,26.4304,26.4423,105100.0
2007-01-10 14:30:00,44.21,44.23,44.18,44.2,83000.0,26.4364,26.4483,26.4184,26.4304,83000.0
2007-01-10 14:40:00,44.19,44.25,44.19,44.25,112500.0,26.4244,26.4603,26.4244,26.4603,112500.0
2007-01-10 14:50:00,44.25,44.25,44.22,44.23,62100.0,26.4603,26.4603,26.4423,26.4483,62100.0
2007-01-10 15:00:00,44.22,44.23,44.2,44.2,99000.0,26.4423,26.4483,26.4304,26.4304,99000.0
2007-01-10 15:10:00,44.21,44.26,44.2,44.24,266800.0,26.4364,26.4663,26.4304,26.4543,266800.0
2007-01-10 15:20:00,44.23,44.27,44.23,44.25,111800.0,26.4483,26.4722,26.4483,26.4603,111800.0
2007-01-10 15:30:00,44.25,44.29,44.23,44.26,126900.0,26.4603,26.4842,26.4483,26.4663,126900.0
2007-01-10 15:40:00,44.26,44.27,44.18,44.21,274100.0,26.4663,26.4722,26.4184,26.4364,274100.0
2007-01-10 15:50:00,44.21,44.28,44.2,44.26,263900.0,26.4364,26.4782,26.4304,26.4663,263900.0
2007-01-11 09:30:00,44.22,44.36,44.11,44.33,274700.0,26.4423,26.5261,26.3766,26.5081,274700.0
2007-01-11 09:40:00,44.33,44.44,44.25,44.33,203200.0,26.5081,26.5739,26.4603,26.5081,203200.0
2007-01-11 09:50:00,44.33,44.45,44.32,44.37,213100.0,26.5081,26.5799,26.5021,26.532,213100.0
2007-01-11 10:00:00,44.37,44.48,44.36,44.48,123300.0,26.532,26.5978,26.5261,26.5978,123300.0
2007-01-11 10:10:00,44.47,44.49,44.38,44.42,135700.0,26.5918,26.6038,26.538,26.5619,135700.0
2007-01-11 10:20:00,44.41,44.48,44.4,44.48,87600.0,26.556,26.5978,26.55,26.5978,87600.0
2007-01-11 10:30:00,44.47,44.56,44.46,44.55,447600.0,26.5918,26.6457,26.5859,26.6397,447600.0
2007-01-11 10:40:00,44.55,44.57,44.49,44.52,148000.0,26.6397,26.6516,26.6038,26.6217,148000.0
2007-01-11 10:50:00,44.5,44.55,44.5,44.52,88900.0,26.6098,26.6397,26.6098,26.6217,88900.0
2007-01-11 11:00:00,44.51,44.58,44.51,44.55,115800.0,26.6158,26.6576,26.6158,26.6397,115800.0
2007-01-11 11:10:00,44.54,44.59,44.54,44.57,102200.0,26.6337,26.6636,26.6337,26.6516,102200.0
2007-01-11 11:20:00,44.56,44.56,44.5,44.53,76500.0,26.6457,26.6457,26.6098,26.6277,76500.0
2007-01-11 11:30:00,44.52,44.53,44.46,44.46,81600.0,26.6217,26.6277,26.5859,26.5859,81600.0
2007-01-11 11:40:00,44.46,44.49,44.45,44.46,57600.0,26.5859,26.6038,26.5799,26.5859,57600.0
2007-01-11 11:50:00,44.46,44.5,44.44,44.47,77100.0,26.5859,26.6098,26.5739,26.5918,77100.0
2007-01-11 12:00:00,44.48,44.52,44.46,44.5,73300.0,26.5978,26.6217,26.5859,26.6098,73300.0
2007-01-11 12:10:00,44.5,44.52,44.48,44.52,91800.0,26.6098,26.6217,26.5978,26.6217,91800.0
2007-01-11 12:20:00,44.52,44.53,44.45,44.47,96900.0,26.6217,26.6277,26.5799,26.5918,96900.0
2007-01-11 12:30:00,44.48,44.48,44.45,44.47,75900.0,26.5978,26.5978,26.5799,26.5918,75900.0
2007-01-11 12:40:00,44.47,44.5,44.46,44.48,296700.0,26.5918,26.6098,26.5859,26.5978,296700.0
2007-01-11 12:50:00,44.48,44.5,44.47,44.48,49400.0,26.5978,26.6098,26.5918,26.5978,49400.0
2007-01-11 13:00:00,44.48,44.5,44.47,44.47,48300.0,26.5978,26.6098,26.5918,26.5918,48300.0
2007-01-11 13:10:00,44.47,44.49,44.45,44.49,83100.0,26.5918,26.6038,26.5799,26.6038,83100.0
2007-01-11 13:20:00,44.48,44.49,44.47,44.47,69800.0,26.5978,26.6038,26.5918,26.5918,69800.0
2007-01-11 13:30:00,44.47,44.49,44.47,44.48,59400.0,26.5918,26.6038,26.5918,26.5978,59400.0
2007-01-11 13:40:00,44.47,44.5,44.47,44.49,123700.0,26.5918,26.6098,26.5918,26.6038,123700.0
2007-01-11 13:50:00,44.49,44.5,44.49,44.49,168600.0,26.6038,26.6098,26.6038,26.6038,168600.0
2007-01-11 14:00:00,44.49,44.5,44.45,44.5,345200.0,26.6038,26.6098,26.5799,26.6098,345200.0
2007-01-11 14:10:00,44.5,44.5,44.49,44.5,92600.0,26.6098,26.6098,26.6038,26.6098,92600.0
2007-01-11 14:20:00,44.49,44.5,44.48,44.48,84300.0,26.6038,26.6098,26.5978,26.5978,84300.0
2007-01-11 14:30:00,44.48,44.5,44.48,44.49,74800.0,26.5978,26.6098,26.5978,26.6038,74800.0
2007-01-11 14:40:00,44.49,44.56,44.48,44.56,291800.0,26.6038,26.6457,26.5978,26.6457,291800.0
2007-01-11 14:50:00,44.54,44.6,44.54,44.55,157500.0,26.6337,26.6696,26.6337,26.6397,157500.0
2007-01-11 15:00:00,44.55,44.58,44.54,44.54,109400.0,26.6397,26.6576,26.6337,26.6337,109400.0
2007-01-11 15:10:00,44.54,44.57,44.52,44.53,86800.0,26.6337,26.6516,26.6217,26.6277,86800.0
2007-01-11 15:20:00,44.52,44.52,44.43,44.49,164400.0,26.6217,26.6217,26.5679,26.6038,164400.0
2007-01-11 15:30:00,44.5,44.58,44.48,44.52,150100.0,26.6098,26.6576,26.5978,26.6217,150100.0
2007-01-11 15:40:00,44.52,44.6,44.49,44.5,156900.0,26.6217,26.6696,26.6038,26.6098,156900.0
2007-01-11 15:50:00,44.51,44.54,44.46,44.5,239000.0,26.6158,26.6337,26.5859,26.6098,239000.0
2007-01-12 09:30:00,44.67,44.68,44.42,44.48,478200.0,26.7114,26.7174,26.5619,26.5978,478200.0
2007-01-12 09:40:00,44.48,44.54,44.37,44.46,249500.0,26.5978,26.6337,26.532,26.5859,249500.0
2007-01-12 09:50:00,44.46,44.5,44.41,44.45,280300.0,26.5859,26.6098,26.556,26.5799,280300.0
2007-01-12 10:00:00,44.45,44.45,44.19,44.19,434700.0,26.5799,26.5799,26.4244,26.4244,434700.0
2007-01-12 10:10:00,44.2,44.31,44.18,44.28,310400.0,26.4304,26.4962,26.4184,26.4782,310400.0
2007-01-12 10:20:00,44.28,44.32,44.21,44.22,246300.0,26.4782,26.5021,26.4364,26.4423,246300.0
2007-01-12 10:30:00,44.22,44.27,44.18,44.18,187800.0,26.4423,26.4722,26.4184,26.4184,187800.0
2007-01-12 10:40:00,44.18,44.28,44.12,44.28,182700.0,26.4184,26.4782,26.3825,26.4782,182700.0
2007-01-12 10:50:00,44.29,44.29,44.15,44.23,140500.0,26.4842,26.4842,26.4005,26.4483,140500.0
2007-01-12 11:00:00,44.23,44.24,44.17,44.19,179600.0,26.4483,26.4543,26.4124,26.4244,179600.0
2007-01-12 11:10:00,44.19,44.24,44.17,44.2,156900.0,26.4244,26.4543,26.4124,26.4304,156900.0
2007-01-12 11:20:00,44.2,44.2,44.18,44.2,116400.0,26.4304,26.4304,26.4184,26.4304,116400.0
2007-01-12 11:30:00,44.2,44.22,44.16,44.22,266600.0,26.4304,26.4423,26.4065,26.4423,266600.0
2007-01-12 11:40:00,44.21,44.23,44.19,44.23,125800.0,26.4364,26.4483,26.4244,26.4483,125800.0
2007-01-12 11:50:00,44.23,44.28,44.21,44.26,143000.0,26.4483,26.4782,26.4364,26.4663,143000.0
2007-01-12 12:00:00,44.26,44.27,44.23,44.27,88500.0,26.4663,26.4722,26.4483,26.4722,88500.0
2007-01-12 12:10:00,44.27,44.27,44.24,44.24,100900.0,26.4722,26.4722,26.4543,26.4543,100900.0
2007-01-12 12:20:00,44.25,44.3,44.24,44.24,110800.0,26.4603,26.4902,26.4543,26.4543,110800.0
2007-01-12 12:30:00,44.24,44.32,44.24,44.32,122900.0,26.4543,26.5021,26.4543,26.5021,122900.0
2007-01-12 12:40:00,44.32,44.37,44.27,44.35,136900.0,26.5021,26.532,26.4722,26.5201,136900.0
2007-01-12 12:50:00,44.35,44.39,44.32,44.38,101000.0,26.5201,26.544,26.5021,26.538,101000.0
2007-01-12 13:00:00,44.38,44.38,44.3,44.3,142300.0,26.538,26.538,26.4902,26.4902,142300.0
2007-01-12 13:10:00,44.31,44.32,44.27,44.29,111400.0,26.4962,26.5021,26.4722,26.4842,111400.0
2007-01-12 13:20:00,44.3,44.33,44.26,44.3,130400.0,26.4902,26.5081,26.4663,26.4902,130400.0
2007-01-12 13:30:00,44.29,44.34,44.27,44.29,114900.0,26.4842,26.5141,26.4722,26.4842,114900.0
2007-01-12 13:40:00,44.3,44.31,44.26,44.31,66100.0,26.4902,26.4962,26.4663,26.4962,66100.0
2007-01-12 13:50:00,44.32,44.33,44.28,44.31,94700.0,26.5021,26.5081,26.4782,26.4962,94700.0
2007-01-12 14:00:00,44.31,44.32,44.25,44.26,128600.0,26.4962,26.5021,26.4603,26.4663,128600.0
2007-01-12 14:10:00,44.26,44.28,44.23,44.25,125500.0,26.4663,26.4782,26.4483,26.4603,125500.0
2007-01-12 14:20:00,44.25,44.29,44.22,44.28,118400.0,26.4603,26.4842,26.4423,26.4782,118400.0
2007-01-12 14:30:00,44.28,44.28,44.22,44.23,112900.0,26.4782,26.4782,26.4423,26.4483,112900.0
2007-01-12 14:40:00,44.22,44.24,44.17,44.18,107600.0,26.4423,26.4543,26.4124,26.4184,107600.0
2007-01-12 14:50:00,44.18,44.19,44.09,44.13,123100.0,26.4184,26.4244,26.3646,26.3885,123100.0
2007-01-12 15:00:00,44.12,44.21,44.11,44.18,183800.0,26.3825,26.4364,26.3766,26.4184,183800.0
2007-01-12 15:10:00,44.19,44.19,44.13,44.13,153200.0,26.4244,26.4244,26.3885,26.3885,153200.0
2007-01-12 15:20:00,44.12,44.19,44.09,44.19,192300.0,26.3825,26.4244,26.3646,26.4244,192300.0
2007-01-12 15:30:00,44.18,44.2,44.15,44.17,210100.0,26.4184,26.4304,26.4005,26.4124,210100.0
2007-01-12 15:40:00,44.16,44.29,44.16,44.25,320300.0,26.4065,26.4842,26.4065,26.4603,320300.0
2007-01-12 15:50:00,44.25,44.25,44.14,44.16,330700.0,26.4603,26.4603,26.3945,26.4065,330700.0
2007-01-16 09:30:00,44.36,44.53,44.17,44.45,363000.0,26.5261,26.6277,26.4124,26.5799,363000.0
2007-01-16 09:40:00,44.45,44.6,44.38,44.43,223400.0,26.5799,26.6696,26.538,26.5679,223400.0
2007-01-16 09:50:00,44.44,44.49,44.31,44.42,132600.0,26.5739,26.6038,26.4962,26.5619,132600.0
2007-01-16 10:00:00,44.42,44.49,44.37,44.46,151300.0,26.5619,26.6038,26.532,26.5859,151300.0
2007-01-16 10:10:00,44.45,44.55,44.44,44.46,119000.0,26.5799,26.6397,26.5739,26.5859,119000.0
2007-01-16 10:20:00,44.46,44.49,44.39,44.4,108200.0,26.5859,26.6038,26.544,26.55,108200.0
2007-01-16 10:30:00,44.4,44.5,44.4,44.49,105500.0,26.55,26.6098,26.55,26.6038,105500.0
2007-01-16 10:40:00,44.49,44.59,44.49,44.58,94000.0,26.6038,26.6636,26.6038,26.6576,94000.0
2007-01-16 10:50:00,44.58,44.59,44.43,44.43,125900.0,26.6576,26.6636,26.5679,26.5679,125900.0
2007-01-16 11:00:00,44.43,44.58,44.43,44.51,133700.0,26.5679,26.6576,26.5679,26.6158,133700.0
2007-01-16 11:10:00,44.51,44.53,44.5,44.51,60400.0,26.6158,26.6277,26.6098,26.6158,60400.0
2007-01-16 11:20:00,44.52,44.52,44.46,44.49,99200.0,26.6217,26.6217,26.5859,26.6038,99200.0
2007-01-16 11:30:00,44.49,44.53,44.48,44.5,124500.0,26.6038,26.6277,26.5978,26.6098,124500.0
2007-01-16 11:40:00,44.51,44.63,44.51,44.59,140000.0,26.6158,26.6875,26.6158,26.6636,140000.0
2007-01-16 11:50:00,44.59,44.61,44.58,44.58,100500.0,26.6636,26.6756,26.6576,26.6576,100500.0
2007-01-16 12:00:00,44.58,44.59,44.57,44.58,42500.0,26.6576,26.6636,26.6516,26.6576,42500.0
2007-01-16 12:10:00,44.58,44.6,44.57,44.59,41900.0,26.6576,26.6696,26.6516,26.6636,41900.0
2007-01-16 12:20:00,44.59,44.61,44.58,44.6,40700.0,26.6636,26.6756,26.6576,26.6696,40700.0
2007-01-16 12:30:00,44.6,44.62,44.59,44.61,151600.0,26.6696,26.6815,26.6636,26.6756,151600.0
2007-01-16 12:40:00,44.61,44.65,44.61,44.63,147900.0,26.6756,26.6995,26.6756,26.6875,147900.0
2007-01-16 12:50:00,44.63,44.63,44.52,44.59,161000.0,26.6875,26.6875,26.6217,26.6636,161000.0
2007-01-16 13:00:00,44.59,44.64,44.55,44.56,119300.0,26.6636,26.6935,26.6397,26.6457,119300.0
2007-01-16 13:10:00,44.56,44.56,44.49,44.53,64900.0,26.6457,26.6457,26.6038,26.6277,64900.0
2007-01-16 13:20:00,44.54,44.55,44.46,44.53,92600.0,26.6337,26.6397,26.5859,26.6277,92600.0
2007-01-16 13:30:00,44.53,44.53,44.48,44.48,47900.0,26.6277,26.6277,26.5978,26.5978,47900.0
2007-01-16 13:40:00,44.48,44.48,44.42,44.43,99800.0,26.5978,26.5978,26.5619,26.5679,99800.0
2007-01-16 13:50:00,44.43,44.48,44.42,44.47,92400.0,26.5679,26.5978,26.5619,26.5918,92400.0
2007-01-16 14:00:00,44.47,44.5,44.43,44.49,88900.0,26.5918,26.6098,26.5679,26.6038,88900.0
2007-01-16 14:10:00,44.49,44.59,44.49,44.55,98700.0,26.6038,26.6636,26.6038,26.6397,98700.0
2007-01-16 14:20:00,44.54,44.58,44.5,44.53,60600.0,26.6337,26.6576,26.6098,26.6277,60600.0
2007-01-16 14:30:00,44.53,44.61,44.53,44.58,88100.0,26.6277,26.6756,26.6277,26.6576,88100.0
2007-01-16 14:40:00,44.58,44.62,44.57,44.59,103000.0,26.6576,26.6815,26.6516,26.6636,103000.0
2007-01-16 14:50:00,44.59,44.6,44.55,44.56,82200.0,26.6636,26.6696,26.6397,26.6457,82200.0
2007-01-16 15:00:00,44.56,44.59,44.54,44.59,128300.0,26.6457,26.6636,26.6337,26.6636,128300.0
2007-01-16 15:10:00,44.59,44.65,44.57,44.58,206200.0,26.6636,26.6995,26.6516,26.6576,206200.0
2007-01-16 15:20:00,44.59,44.6,44.57,44.58,101400.0,26.6636,26.6696,26.6516,26.6576,101400.0
2007-01-16 15:30:00,44.58,44.59,44.54,44.54,67000.0,26.6576,26.6636,26.6337,26.6337,67000.0
2007-01-16 15:40:00,44.55,44.56,44.5,44.5,104200.0,26.6397,26.6457,26.6098,26.6098,104200.0
2007-01-16 15:50:00,44.5,44.56,44.49,44.55,295700.0,26.6098,26.6457,26.6038,26.6397,295700.0
2007-01-17 09:30:00,44.57,44.78,44.39,44.5,792500.0,26.6516,26.7772,26.544,26.6098,792500.0
2007-01-17 09:40:00,44.5,44.74,44.5,44.63,320000.0,26.6098,26.7533,26.6098,26.6875,320000.0
2007-01-17 09:50:00,44.65,44.68,44.52,44.67,238400.0,26.6995,26.7174,26.6217,26.7114,238400.0
2007-01-17 10:00:00,44.66,44.7,44.55,44.7,304500.0,26.7055,26.7294,26.6397,26.7294,304500.0
2007-01-17 10:10:00,44.7,44.83,44.67,44.79,377900.0,26.7294,26.8071,26.7114,26.7832,377900.0
2007-01-17 10:20:00,44.79,44.81,44.68,44.69,148000.0,26.7832,26.7951,26.7174,26.7234,148000.0
2007-01-17 10:30:00,44.68,44.87,44.68,44.87,254800.0,26.7174,26.831,26.7174,26.831,254800.0
2007-01-17 10:40:00,44.87,44.92,44.85,44.86,341900.0,26.831,26.8609,26.8191,26.825,341900.0
2007-01-17 10:50:00,44.86,44.91,44.83,44.9,285000.0,26.825,26.8549,26.8071,26.849,285000.0
2007-01-17 11:00:00,44.89,44.94,44.89,44.91,141600.0,26.843,26.8729,26.843,26.8549,141600.0
2007-01-17 11:10:00,44.91,44.95,44.9,44.95,203500.0,26.8549,26.8789,26.849,26.8789,203500.0
2007-01-17 11:20:00,44.95,44.98,44.94,44.95,151600.0,26.8789,26.8968,26.8729,26.8789,151600.0
2007-01-17 11:30:00,44.95,44.96,44.83,44.9,283800.0,26.8789,26.8848,26.8071,26.849,283800.0
2007-01-17 11:40:00,44.91,44.92,44.85,44.89,196900.0,26.8549,26.8609,26.8191,26.843,196900.0
2007-01-17 11:50:00,44.9,44.96,44.89,44.95,373200.0,26.849,26.8848,26.843,26.8789,373200.0
2007-01-17 12:00:00,44.95,44.98,44.95,44.97,125500.0,26.8789,26.8968,26.8789,26.8908,125500.0
2007-01-17 12:10:00,44.97,44.98,44.96,44.97,79000.0,26.8908,26.8968,26.8848,26.8908,79000.0
2007-01-17 12:20:00,44.97,44.98,44.96,44.98,104300.0,26.8908,26.8968,26.8848,26.8968,104300.0
2007-01-17 12:30:00,44.98,44.99,44.97,44.99,130100.0,26.8968,26.9028,26.8908,26.9028,130100.0
2007-01-17 12:40:00,44.98,44.99,44.95,44.97,132900.0,26.8968,26.9028,26.8789,26.8908,132900.0
2007-01-17 12:50:00,44.98,44.99,44.97,44.99,140600.0,26.8968,26.9028,26.8908,26.9028,140600.0
2007-01-17 13:00:00,44.99,44.99,44.98,44.99,96000.0,26.9028,26.9028,26.8968,26.9028,96000.0
2007-01-17 13:10:00,44.98,44.99,44.98,44.99,52400.0,26.8968,26.9028,26.8968,26.9028,52400.0
2007-01-17 13:20:00,44.99,44.99,44.98,44.99,72700.0,26.9028,26.9028,26.8968,26.9028,72700.0
2007-01-17 13:30:00,44.99,45.06,44.98,45.0,1062000.0,26.9028,26.9446,26.8968,26.9088,1062000.0
2007-01-17 13:40:00,45.0,45.0,44.91,44.92,173000.0,26.9088,26.9088,26.8549,26.8609,173000.0
2007-01-17 13:50:00,44.92,44.95,44.86,44.95,168900.0,26.8609,26.8789,26.825,26.8789,168900.0
2007-01-17 14:00:00,44.95,44.99,44.9,44.99,150200.0,26.8789,26.9028,26.849,26.9028,150200.0
2007-01-17 14:10:00,44.98,44.98,44.86,44.94,113100.0,26.8968,26.8968,26.825,26.8729,113100.0
2007-01-17 14:20:00,44.94,44.96,44.9,44.95,104000.0,26.8729,26.8848,26.849,26.8789,104000.0
2007-01-17 14:30:00,44.95,44.97,44.9,44.97,220800.0,26.8789,26.8908,26.849,26.8908,220800.0
2007-01-17 14:40:00,44.97,45.01,44.91,44.93,155500.0,26.8908,26.9147,26.8549,26.8669,155500.0
2007-01-17 14:50:00,44.93,44.99,44.9,44.96,108200.0,26.8669,26.9028,26.849,26.8848,108200.0
2007-01-17 15:00:00,44.97,44.98,44.92,44.93,147800.0,26.8908,26.8968,26.8609,26.8669,147800.0
2007-01-17 15:10:00,44.93,44.97,44.92,44.96,177700.0,26.8669,26.8908,26.8609,26.8848,177700.0
2007-01-17 15:20:00,44.96,44.97,44.87,44.93,250700.0,26.8848,26.8908,26.831,26.8669,250700.0
2007-01-17 15:30:00,44.93,44.98,44.92,44.93,177500.0,26.8669,26.8968,26.8609,26.8669,177500.0
2007-01-17 15:40:00,44.93,44.93,44.84,44.91,291100.0,26.8669,26.8669,26.8131,26.8549,291100.0
2007-01-17 15:50:00,44.91,44.92,44.83,44.89,348500.0,26.8549,26.8609,26.8071,26.843,348500.0
2007-01-18 09:30:00,44.87,44.99,44.82,44.87,266000.0,26.831,26.9028,26.8011,26.831,266000.0
2007-01-18 09:40:00,44.87,44.92,44.75,44.84,161800.0,26.831,26.8609,26.7593,26.8131,161800.0
2007-01-18 09:50:00,44.83,44.93,44.83,44.89,173600.0,26.8071,26.8669,26.8071,26.843,173600.0
2007-01-18 10:00:00,44.9,44.9,44.77,44.9,248100.0,26.849,26.849,26.7712,26.849,248100.0
2007-01-18 10:10:00,44.9,44.9,44.84,44.87,187000.0,26.849,26.849,26.8131,26.831,187000.0
2007-01-18 10:20:00,44.87,44.88,44.83,44.85,158100.0,26.831,26.837,26.8071,26.8191,158100.0
2007-01-18 10:30:00,44.84,44.88,44.8,44.84,154900.0,26.8131,26.837,26.7892,26.8131,154900.0
2007-01-18 10:40:00,44.84,44.87,44.8,44.85,136300.0,26.8131,26.831,26.7892,26.8191,136300.0
2007-01-18 10:50:00,44.86,44.87,44.82,44.85,99200.0,26.825,26.831,26.8011,26.8191,99200.0
2007-01-18 11:00:00,44.84,44.91,44.83,44.86,110200.0,26.8131,26.8549,26.8071,26.825,110200.0
2007-01-18 11:10:00,44.85,44.86,44.83,44.84,77200.0,26.8191,26.825,26.8071,26.8131,77200.0
2007-01-18 11:20:00,44.84,44.84,44.76,44.77,86800.0,26.8131,26.8131,26.7653,26.7712,86800.0
2007-01-18 11:30:00,44.77,44.83,44.74,44.82,89300.0,26.7712,26.8071,26.7533,26.8011,89300.0
2007-01-18 11:40:00,44.82,44.83,44.78,44.82,73300.0,26.8011,26.8071,26.7772,26.8011,73300.0
2007-01-18 11:50:00,44.81,44.83,44.78,44.78,54800.0,26.7951,26.8071,26.7772,26.7772,54800.0
2007-01-18 12:00:00,44.79,44.82,44.76,44.78,90900.0,26.7832,26.8011,26.7653,26.7772,90900.0
2007-01-18 12:10:00,44.78,44.81,44.77,44.8,79300.0,26.7772,26.7951,26.7712,26.7892,79300.0
2007-01-18 12:20:00,44.81,44.82,44.73,44.73,81000.0,26.7951,26.8011,26.7473,26.7473,81000.0
2007-01-18 12:30:00,44.73,44.73,44.69,44.71,100800.0,26.7473,26.7473,26.7234,26.7354,100800.0
2007-01-18 12:40:00,44.71,44.73,44.7,44.71,65900.0,26.7354,26.7473,26.7294,26.7354,65900.0
2007-01-18 12:50:00,44.71,44.72,44.67,44.68,68100.0,26.7354,26.7413,26.7114,26.7174,68100.0
2007-01-18 13:00:00,44.68,44.72,44.66,44.69,78100.0,26.7174,26.7413,26.7055,26.7234,78100.0
2007-01-18 13:10:00,44.68,44.69,44.61,44.61,60900.0,26.7174,26.7234,26.6756,26.6756,60900.0
2007-01-18 13:20:00,44.62,44.65,44.6,44.64,57200.0,26.6815,26.6995,26.6696,26.6935,57200.0
2007-01-18 13:30:00,44.64,44.72,44.62,44.72,49400.0,26.6935,26.7413,26.6815,26.7413,49400.0
2007-01-18 13:40:00,44.72,44.74,44.7,44.71,54800.0,26.7413,26.7533,26.7294,26.7354,54800.0
2007-01-18 13:50:00,44.71,44.75,44.71,44.74,72300.0,26.7354,26.7593,26.7354,26.7533,72300.0
2007-01-18 14:00:00,44.74,44.76,44.69,44.71,115900.0,26.7533,26.7653,26.7234,26.7354,115900.0
2007-01-18 14:10:00,44.7,44.74,44.66,44.67,87800.0,26.7294,26.7533,26.7055,26.7114,87800.0
2007-01-18 14:20:00,44.66,44.69,44.6,44.63,50000.0,26.7055,26.7234,26.6696,26.6875,50000.0
2007-01-18 14:30:00,44.64,44.67,44.61,44.62,87900.0,26.6935,26.7114,26.6756,26.6815,87900.0
2007-01-18 14:40:00,44.61,44.64,44.61,44.61,60900.0,26.6756,26.6935,26.6756,26.6756,60900.0
2007-01-18 14:50:00,44.61,44.61,44.52,44.59,96000.0,26.6756,26.6756,26.6217,26.6636,96000.0
2007-01-18 15:00:00,44.59,44.62,44.57,44.6,74300.0,26.6636,26.6815,26.6516,26.6696,74300.0
2007-01-18 15:10:00,44.61,44.62,44.55,44.56,118800.0,26.6756,26.6815,26.6397,26.6457,118800.0
2007-01-18 15:20:00,44.56,44.65,44.55,44.62,129400.0,26.6457,26.6995,26.6397,26.6815,129400.0
2007-01-18 15:30:00,44.62,44.69,44.62,44.64,202500.0,26.6815,26.7234,26.6815,26.6935,202500.0
2007-01-18 15:40:00,44.64,44.66,44.59,44.62,170500.0,26.6935,26.7055,26.6636,26.6815,170500.0
2007-01-18 15:50:00,44.62,44.64,44.56,44.61,235300.0,26.6815,26.6935,26.6457,26.6756,235300.0
2007-01-19 09:30:00,44.67,44.7,44.3,44.4,718100.0,26.7114,26.7294,26.4902,26.55,718100.0
2007-01-19 09:40:00,44.41,44.47,44.36,44.44,135100.0,26.556,26.5918,26.5261,26.5739,135100.0
2007-01-19 09:50:00,44.43,44.54,44.38,44.53,186200.0,26.5679,26.6337,26.538,26.6277,186200.0
2007-01-19 10:00:00,44.54,44.65,44.39,44.57,133300.0,26.6337,26.6995,26.544,26.6516,133300.0
2007-01-19 10:10:00,44.55,44.67,44.55,44.6,97900.0,26.6397,26.7114,26.6397,26.6696,97900.0
2007-01-19 10:20:00,44.61,44.68,44.6,44.65,106200.0,26.6756,26.7174,26.6696,26.6995,106200.0
2007-01-19 10:30:00,44.65,44.75,44.65,44.74,137100.0,26.6995,26.7593,26.6995,26.7533,137100.0
2007-01-19 10:40:00,44.74,44.85,44.74,44.82,120800.0,26.7533,26.8191,26.7533,26.8011,120800.0
2007-01-19 10:50:00,44.82,44.9,44.79,44.81,135100.0,26.8011,26.849,26.7832,26.7951,135100.0
2007-01-19 11:00:00,44.82,44.82,44.74,44.75,67700.0,26.8011,26.8011,26.7533,26.7593,67700.0
2007-01-19 11:10:00,44.74,44.77,44.7,44.7,45400.0,26.7533,26.7712,26.7294,26.7294,45400.0
2007-01-19 11:20:00,44.7,44.7,44.6,44.64,83200.0,26.7294,26.7294,26.6696,26.6935,83200.0
2007-01-19 11:30:00,44.63,44.73,44.63,44.73,99500.0,26.6875,26.7473,26.6875,26.7473,99500.0
2007-01-19 11:40:00,44.73,44.76,44.7,44.71,110000.0,26.7473,26.7653,26.7294,26.7354,110000.0
2007-01-19 11:50:00,44.71,44.79,44.7,44.76,173700.0,26.7354,26.7832,26.7294,26.7653,173700.0
2007-01-19 12:00:00,44.75,44.77,44.67,44.67,184300.0,26.7593,26.7712,26.7114,26.7114,184300.0
2007-01-19 12:10:00,44.68,44.7,44.6,44.63,137100.0,26.7174,26.7294,26.6696,26.6875,137100.0
2007-01-19 12:20:00,44.62,44.67,44.62,44.66,60400.0,26.6815,26.7114,26.6815,26.7055,60400.0
2007-01-19 12:30:00,44.66,44.74,44.65,44.74,106700.0,26.7055,26.7533,26.6995,26.7533,106700.0
2007-01-19 12:40:00,44.74,44.81,44.72,44.73,130400.0,26.7533,26.7951,26.7413,26.7473,130400.0
2007-01-19 12:50:00,44.74,44.79,44.7,44.75,112700.0,26.7533,26.7832,26.7294,26.7593,112700.0
2007-01-19 13:00:00,44.75,44.78,44.73,44.74,43900.0,26.7593,26.7772,26.7473,26.7533,43900.0
2007-01-19 13:10:00,44.74,44.76,44.73,44.75,58900.0,26.7533,26.7653,26.7473,26.7593,58900.0
2007-01-19 13:20:00,44.74,44.76,44.72,44.75,27800.0,26.7533,26.7653,26.7413,26.7593,27800.0
2007-01-19 13:30:00,44.75,44.76,44.65,44.67,42300.0,26.7593,26.7653,26.6995,26.7114,42300.0
2007-01-19 13:40:00,44.67,44.73,44.67,44.72,65300.0,26.7114,26.7473,26.7114,26.7413,65300.0
2007-01-19 13:50:00,44.72,44.75,44.71,44.74,51600.0,26.7413,26.7593,26.7354,26.7533,51600.0
2007-01-19 14:00:00,44.73,44.76,44.71,44.73,59300.0,26.7473,26.7653,26.7354,26.7473,59300.0
2007-01-19 14:10:00,44.74,44.79,44.7,44.75,114500.0,26.7533,26.7832,26.7294,26.7593,114500.0
2007-01-19 14:20:00,44.76,44.79,44.71,44.71,47400.0,26.7653,26.7832,26.7354,26.7354,47400.0
2007-01-19 14:30:00,44.72,44.74,44.71,44.72,44800.0,26.7413,26.7533,26.7354,26.7413,44800.0
2007-01-19 14:40:00,44.72,44.73,44.68,44.72,44600.0,26.7413,26.7473,26.7174,26.7413,44600.0
2007-01-19 14:50:00,44.72,44.75,44.71,44.74,47600.0,26.7413,26.7593,26.7354,26.7533,47600.0
2007-01-19 15:00:00,44.74,44.75,44.72,44.74,53700.0,26.7533,26.7593,26.7413,26.7533,53700.0
2007-01-19 15:10:00,44.74,44.81,44.73,44.81,110600.0,26.7533,26.7951,26.7473,26.7951,110600.0
2007-01-19 15:20:00,44.81,44.84,44.72,44.74,147600.0,26.7951,26.8131,26.7413,26.7533,147600.0
2007-01-19 15:30:00,44.74,44.82,44.72,44.8,105400.0,26.7533,26.8011,26.7413,26.7892,105400.0
2007-01-19 15:40:00,44.8,44.83,44.76,44.76,126100.0,26.7892,26.8071,26.7653,26.7653,126100.0
2007-01-19 15:50:00,44.76,44.81,44.73,44.81,240400.0,26.7653,26.7951,26.7473,26.7951,240400.0
2007-01-22 09:30:00,44.8,44.8,44.65,44.71,150100.0,26.7892,26.7892,26.6995,26.7354,150100.0
2007-01-22 09:40:00,44.71,44.71,44.51,44.55,164000.0,26.7354,26.7354,26.6158,26.6397,164000.0
2007-01-22 09:50:00,44.55,44.66,44.49,44.62,183000.0,26.6397,26.7055,26.6038,26.6815,183000.0
2007-01-22 10:00:00,44.6,44.6,44.45,44.45,151200.0,26.6696,26.6696,26.5799,26.5799,151200.0
2007-01-22 10:10:00,44.45,44.46,44.32,44.36,294600.0,26.5799,26.5859,26.5021,26.5261,294600.0
2007-01-22 10:20:00,44.37,44.37,44.2,44.3,297900.0,26.532,26.532,26.4304,26.4902,297900.0
2007-01-22 10:30:00,44.29,44.37,44.27,44.35,120900.0,26.4842,26.532,26.4722,26.5201,120900.0
2007-01-22 10:40:00,44.34,44.43,44.32,44.34,185100.0,26.5141,26.5679,26.5021,26.5141,185100.0
2007-01-22 10:50:00,44.34,44.41,44.32,44.41,115000.0,26.5141,26.556,26.5021,26.556,115000.0
2007-01-22 11:00:00,44.4,44.4,44.33,44.33,172100.0,26.55,26.55,26.5081,26.5081,172100.0
2007-01-22 11:10:00,44.32,44.4,44.32,44.38,97400.0,26.5021,26.55,26.5021,26.538,97400.0
2007-01-22 11:20:00,44.38,44.38,44.35,44.37,71000.0,26.538,26.538,26.5201,26.532,71000.0
2007-01-22 11:30:00,44.37,44.4,44.35,44.37,137200.0,26.532,26.55,26.5201,26.532,137200.0
2007-01-22 11:40:00,44.37,44.39,44.33,44.36,85400.0,26.532,26.544,26.5081,26.5261,85400.0
2007-01-22 11:50:00,44.36,44.39,44.35,44.38,79300.0,26.5261,26.544,26.5201,26.538,79300.0
2007-01-22 12:00:00,44.38,44.42,44.37,44.4,80800.0,26.538,26.5619,26.532,26.55,80800.0
2007-01-22 12:10:00,44.4,44.41,44.37,44.37,59600.0,26.55,26.556,26.532,26.532,59600.0
2007-01-22 12:20:00,44.38,44.39,44.32,44.33,68200.0,26.538,26.544,26.5021,26.5081,68200.0
2007-01-22 12:30:00,44.33,44.36,44.31,44.34,69200.0,26.5081,26.5261,26.4962,26.5141,69200.0
2007-01-22 12:40:00,44.34,44.34,44.25,44.27,80400.0,26.5141,26.5141,26.4603,26.4722,80400.0
2007-01-22 12:50:00,44.27,44.34,44.27,44.34,50500.0,26.4722,26.5141,26.4722,26.5141,50500.0
2007-01-22 13:00:00,44.33,44.36,44.3,44.33,86000.0,26.5081,26.5261,26.4902,26.5081,86000.0
2007-01-22 13:10:00,44.33,44.42,44.29,44.4,108000.0,26.5081,26.5619,26.4842,26.55,108000.0
2007-01-22 13:20:00,44.4,44.43,44.38,44.4,84700.0,26.55,26.5679,26.538,26.55,84700.0
2007-01-22 13:30:00,44.39,44.42,44.39,44.4,64700.0,26.544,26.5619,26.544,26.55,64700.0
2007-01-22 13:40:00,44.41,44.41,44.36,44.38,65200.0,26.556,26.556,26.5261,26.538,65200.0
2007-01-22 13:50:00,44.37,44.45,44.37,44.44,60800.0,26.532,26.5799,26.532,26.5739,60800.0
2007-01-22 14:00:00,44.43,44.46,44.4,44.43,118800.0,26.5679,26.5859,26.55,26.5679,118800.0
2007-01-22 14:10:00,44.43,44.43,44.37,44.41,51500.0,26.5679,26.5679,26.532,26.556,51500.0
2007-01-22 14:20:00,44.42,44.43,44.37,44.39,66400.0,26.5619,26.5679,26.532,26.544,66400.0
2007-01-22 14:30:00,44.38,44.4,44.35,44.38,74100.0,26.538,26.55,26.5201,26.538,74100.0
2007-01-22 14:40:00,44.38,44.44,44.37,44.38,92700.0,26.538,26.5739,26.532,26.538,92700.0
2007-01-22 14:50:00,44.39,44.4,44.37,44.37,46300.0,26.544,26.55,26.532,26.532,46300.0
2007-01-22 15:00:00,44.37,44.41,44.36,44.4,65300.0,26.532,26.556,26.5261,26.55,65300.0
2007-01-22 15:10:00,44.4,44.43,44.35,44.35,126600.0,26.55,26.5679,26.5201,26.5201,126600.0
2007-01-22 15:20:00,44.35,44.38,44.33,44.37,108300.0,26.5201,26.538,26.5081,26.532,108300.0
2007-01-22 15:30:00,44.37,44.4,44.34,44.38,163800.0,26.532,26.55,26.5141,26.538,163800.0
2007-01-22 15:40:00,44.37,44.38,44.32,44.37,313200.0,26.532,26.538,26.5021,26.532,313200.0
2007-01-22 15:50:00,44.38,44.42,44.36,44.36,164800.0,26.538,26.5619,26.5261,26.5261,164800.0
2007-01-23 09:30:00,44.55,44.7,44.4,44.67,227900.0,26.6397,26.7294,26.55,26.7114,227900.0
2007-01-23 09:40:00,44.67,44.85,44.63,44.85,220400.0,26.7114,26.8191,26.6875,26.8191,220400.0
2007-01-23 09:50:00,44.85,44.86,44.76,44.77,147600.0,26.8191,26.825,26.7653,26.7712,147600.0
2007-01-23 10:00:00,44.78,44.85,44.76,44.78,133700.0,26.7772,26.8191,26.7653,26.7772,133700.0
2007-01-23 10:10:00,44.77,44.87,44.76,44.81,115400.0,26.7712,26.831,26.7653,26.7951,115400.0
2007-01-23 10:20:00,44.81,44.82,44.79,44.81,83700.0,26.7951,26.8011,26.7832,26.7951,83700.0
2007-01-23 10:30:00,44.81,44.83,44.8,44.81,51100.0,26.7951,26.8071,26.7892,26.7951,51100.0
2007-01-23 10:40:00,44.8,44.81,44.75,44.8,183600.0,26.7892,26.7951,26.7593,26.7892,183600.0
2007-01-23 10:50:00,44.8,44.81,44.77,44.78,80100.0,26.7892,26.7951,26.7712,26.7772,80100.0
2007-01-23 11:00:00,44.78,44.83,44.76,44.81,157600.0,26.7772,26.8071,26.7653,26.7951,157600.0
2007-01-23 11:10:00,44.81,44.82,44.79,44.8,136600.0,26.7951,26.8011,26.7832,26.7892,136600.0
2007-01-23 11:20:00,44.8,44.81,44.77,44.78,286100.0,26.7892,26.7951,26.7712,26.7772,286100.0
2007-01-23 11:30:00,44.78,44.78,44.68,44.68,158300.0,26.7772,26.7772,26.7174,26.7174,158300.0
2007-01-23 11:40:00,44.68,44.76,44.64,44.65,197000.0,26.7174,26.7653,26.6935,26.6995,197000.0
2007-01-23 11:50:00,44.65,44.75,44.64,44.74,218600.0,26.6995,26.7593,26.6935,26.7533,218600.0
2007-01-23 12:00:00,44.75,44.83,44.73,44.83,210200.0,26.7593,26.8071,26.7473,26.8071,210200.0
2007-01-23 12:10:00,44.83,44.83,44.81,44.82,49200.0,26.8071,26.8071,26.7951,26.8011,49200.0
2007-01-23 12:20:00,44.81,44.85,44.79,44.82,87000.0,26.7951,26.8191,26.7832,26.8011,87000.0
2007-01-23 12:30:00,44.82,44.94,44.79,44.93,134200.0,26.8011,26.8729,26.7832,26.8669,134200.0
2007-01-23 12:40:00,44.94,44.98,44.88,44.98,124400.0,26.8729,26.8968,26.837,26.8968,124400.0
2007-01-23 12:50:00,44.98,44.99,44.95,44.96,120200.0,26.8968,26.9028,26.8789,26.8848,120200.0
2007-01-23 13:00:00,44.97,45.0,44.96,44.99,141100.0,26.8908,26.9088,26.8848,26.9028,141100.0
2007-01-23 13:10:00,45.0,45.0,44.98,44.98,141700.0,26.9088,26.9088,26.8968,26.8968,141700.0
2007-01-23 13:20:00,44.99,45.0,44.98,45.0,70100.0,26.9028,26.9088,26.8968,26.9088,70100.0
2007-01-23 13:30:00,44.99,45.0,44.99,45.0,46900.0,26.9028,26.9088,26.9028,26.9088,46900.0
2007-01-23 13:40:00,45.0,45.0,44.89,44.92,208200.0,26.9088,26.9088,26.843,26.8609,208200.0
2007-01-23 13:50:00,44.91,44.92,44.84,44.89,156400.0,26.8549,26.8609,26.8131,26.843,156400.0
2007-01-23 14:00:00,44.89,44.9,44.79,44.83,133400.0,26.843,26.849,26.7832,26.8071,133400.0
2007-01-23 14:10:00,44.81,44.86,44.79,44.84,104800.0,26.7951,26.825,26.7832,26.8131,104800.0
2007-01-23 14:20:00,44.84,44.92,44.81,44.81,185300.0,26.8131,26.8609,26.7951,26.7951,185300.0
2007-01-23 14:30:00,44.81,44.85,44.78,44.81,151500.0,26.7951,26.8191,26.7772,26.7951,151500.0
2007-01-23 14:40:00,44.81,44.83,44.76,44.79,128100.0,26.7951,26.8071,26.7653,26.7832,128100.0
2007-01-23 14:50:00,44.78,44.79,44.75,44.77,98500.0,26.7772,26.7832,26.7593,26.7712,98500.0
2007-01-23 15:00:00,44.78,44.81,44.73,44.74,93800.0,26.7772,26.7951,26.7473,26.7533,93800.0
2007-01-23 15:10:00,44.75,44.79,44.74,44.79,78800.0,26.7593,26.7832,26.7533,26.7832,78800.0
2007-01-23 15:20:00,44.78,44.88,44.76,44.84,209200.0,26.7772,26.837,26.7653,26.8131,209200.0
2007-01-23 15:30:00,44.84,44.84,44.79,44.81,100300.0,26.8131,26.8131,26.7832,26.7951,100300.0
2007-01-23 15:40:00,44.82,44.85,44.79,44.8,171500.0,26.8011,26.8191,26.7832,26.7892,171500.0
2007-01-23 15:50:00,44.8,44.86,44.79,44.84,189900.0,26.7892,26.825,26.7832,26.8131,189900.0
2007-01-24 09:30:00,44.45,44.48,44.2,44.21,693100.0,26.5799,26.5978,26.4304,26.4364,693100.0
2007-01-24 09:40:00,44.21,44.37,44.13,44.29,688300.0,26.4364,26.532,26.3885,26.4842,688300.0
2007-01-24 09:50:00,44.29,44.35,44.25,44.33,319800.0,26.4842,26.5201,26.4603,26.5081,319800.0
2007-01-24 10:00:00,44.34,44.47,44.24,44.29,384200.0,26.5141,26.5918,26.4543,26.4842,384200.0
2007-01-24 10:10:00,44.28,44.33,44.25,44.26,197800.0,26.4782,26.5081,26.4603,26.4663,197800.0
2007-01-24 10:20:00,44.26,44.28,44.21,44.21,202200.0,26.4663,26.4782,26.4364,26.4364,202200.0
2007-01-24 10:30:00,44.21,44.22,44.11,44.12,580800.0,26.4364,26.4423,26.3766,26.3825,580800.0
2007-01-24 10:40:00,44.12,44.12,44.04,44.07,250200.0,26.3825,26.3825,26.3347,26.3526,250200.0
2007-01-24 10:50:00,44.07,44.17,44.07,44.13,284400.0,26.3526,26.4124,26.3526,26.3885,284400.0
2007-01-24 11:00:00,44.13,44.17,44.12,44.14,289100.0,26.3885,26.4124,26.3825,26.3945,289100.0
2007-01-24 11:10:00,44.14,44.2,44.13,44.13,211200.0,26.3945,26.4304,26.3885,26.3885,211200.0
2007-01-24 11:20:00,44.13,44.14,44.09,44.11,312800.0,26.3885,26.3945,26.3646,26.3766,312800.0
2007-01-24 11:30:00,44.11,44.15,44.08,44.14,190800.0,26.3766,26.4005,26.3586,26.3945,190800.0
2007-01-24 11:40:00,44.13,44.16,44.11,44.12,315400.0,26.3885,26.4065,26.3766,26.3825,315400.0
2007-01-24 11:50:00,44.13,44.15,44.11,44.13,114200.0,26.3885,26.4005,26.3766,26.3885,114200.0
2007-01-24 12:00:00,44.13,44.26,44.12,44.22,906000.0,26.3885,26.4663,26.3825,26.4423,906000.0
2007-01-24 12:10:00,44.21,44.26,44.21,44.23,264900.0,26.4364,26.4663,26.4364,26.4483,264900.0
2007-01-24 12:20:00,44.24,44.32,44.23,44.3,177700.0,26.4543,26.5021,26.4483,26.4902,177700.0
2007-01-24 12:30:00,44.3,44.3,44.24,44.25,177900.0,26.4902,26.4902,26.4543,26.4603,177900.0
2007-01-24 12:40:00,44.25,44.26,44.23,44.25,122100.0,26.4603,26.4663,26.4483,26.4603,122100.0
2007-01-24 12:50:00,44.24,44.25,44.2,44.2,116600.0,26.4543,26.4603,26.4304,26.4304,116600.0
2007-01-24 13:00:00,44.2,44.26,44.2,44.25,229300.0,26.4304,26.4663,26.4304,26.4603,229300.0
2007-01-24 13:10:00,44.24,44.25,44.22,44.23,70800.0,26.4543,26.4603,26.4423,26.4483,70800.0
2007-01-24 13:20:00,44.23,44.27,44.2,44.27,178000.0,26.4483,26.4722,26.4304,26.4722,178000.0
2007-01-24 13:30:00,44.27,44.27,44.24,44.26,110600.0,26.4722,26.4722,26.4543,26.4663,110600.0
2007-01-24 13:40:00,44.26,44.27,44.24,44.24,85400.0,26.4663,26.4722,26.4543,26.4543,85400.0
2007-01-24 13:50:00,44.24,44.28,44.22,44.28,245000.0,26.4543,26.4782,26.4423,26.4782,245000.0
2007-01-24 14:00:00,44.28,44.28,44.18,44.18,141100.0,26.4782,26.4782,26.4184,26.4184,141100.0
2007-01-24 14:10:00,44.19,44.27,44.17,44.22,179600.0,26.4244,26.4722,26.4124,26.4423,179600.0
2007-01-24 14:20:00,44.22,44.24,44.21,44.23,110300.0,26.4423,26.4543,26.4364,26.4483,110300.0
2007-01-24 14:30:00,44.23,44.26,44.19,44.21,300900.0,26.4483,26.4663,26.4244,26.4364,300900.0
2007-01-24 14:40:00,44.22,44.23,44.2,44.22,126600.0,26.4423,26.4483,26.4304,26.4423,126600.0
2007-01-24 14:50:00,44.22,44.24,44.19,44.2,152100.0,26.4423,26.4543,26.4244,26.4304,152100.0
2007-01-24 15:00:00,44.2,44.23,44.19,44.2,142200.0,26.4304,26.4483,26.4244,26.4304,142200.0
2007-01-24 15:10:00,44.19,44.21,44.13,44.15,200900.0,26.4244,26.4364,26.3885,26.4005,200900.0
2007-01-24 15:20:00,44.14,44.2,44.14,44.15,293700.0,26.3945,26.4304,26.3945,26.4005,293700.0
2007-01-24 15:30:00,44.15,44.2,44.14,44.17,405100.0,26.4005,26.4304,26.3945,26.4124,405100.0
2007-01-24 15:40:00,44.17,44.2,44.08,44.17,403800.0,26.4124,26.4304,26.3586,26.4124,403800.0
2007-01-24 15:50:00,44.17,44.18,44.11,44.14,628600.0,26.4124,26.4184,26.3766,26.3945,628600.0
2007-01-25 09:30:00,43.98,44.14,43.9,44.06,417000.0,26.2988,26.3945,26.251,26.3467,417000.0
2007-01-25 09:40:00,44.05,44.07,43.96,43.99,327500.0,26.3407,26.3526,26.2869,26.3048,327500.0
2007-01-25 09:50:00,43.99,44.02,43.96,43.99,285200.0,26.3048,26.3228,26.2869,26.3048,285200.0
2007-01-25 10:00:00,43.98,44.0,43.95,44.0,225400.0,26.2988,26.3108,26.2809,26.3108,225400.0
2007-01-25 10:10:00,44.0,44.0,43.97,43.99,457000.0,26.3108,26.3108,26.2929,26.3048,457000.0
2007-01-25 10:20:00,43.99,44.0,43.96,43.97,171900.0,26.3048,26.3108,26.2869,26.2929,171900.0
2007-01-25 10:30:00,43.96,44.01,43.89,43.92,255100.0,26.2869,26.3168,26.245,26.263,255100.0
2007-01-25 10:40:00,43.93,43.98,43.84,43.98,187500.0,26.2689,26.2988,26.2151,26.2988,187500.0
2007-01-25 10:50:00,43.97,44.0,43.97,43.99,108000.0,26.2929,26.3108,26.2929,26.3048,108000.0
2007-01-25 11:00:00,43.99,44.0,43.98,43.98,68800.0,26.3048,26.3108,26.2988,26.2988,68800.0
2007-01-25 11:10:00,43.99,43.99,43.76,43.78,336500.0,26.3048,26.3048,26.1673,26.1792,336500.0
2007-01-25 11:20:00,43.78,43.86,43.73,43.75,202400.0,26.1792,26.2271,26.1493,26.1613,202400.0
2007-01-25 11:30:00,43.74,43.76,43.6,43.65,250100.0,26.1553,26.1673,26.0716,26.1015,250100.0
2007-01-25 11:40:00,43.66,43.72,43.64,43.71,172300.0,26.1075,26.1434,26.0955,26.1374,172300.0
2007-01-25 11:50:00,43.71,43.71,43.63,43.66,121900.0,26.1374,26.1374,26.0895,26.1075,121900.0
2007-01-25 12:00:00,43.66,43.67,43.59,43.59,146800.0,26.1075,26.1135,26.0656,26.0656,146800.0
2007-01-25 12:10:00,43.6,43.67,43.56,43.65,132100.0,26.0716,26.1135,26.0477,26.1015,132100.0
2007-01-25 12:20:00,43.65,43.66,43.58,43.58,154000.0,26.1015,26.1075,26.0596,26.0596,154000.0
2007-01-25 12:30:00,43.59,43.59,43.5,43.54,219900.0,26.0656,26.0656,26.0118,26.0357,219900.0
2007-01-25 12:40:00,43.54,43.57,43.51,43.54,140900.0,26.0357,26.0537,26.0178,26.0357,140900.0
2007-01-25 12:50:00,43.54,43.54,43.5,43.5,104000.0,26.0357,26.0357,26.0118,26.0118,104000.0
2007-01-25 13:00:00,43.5,43.54,43.42,43.49,232500.0,26.0118,26.0357,25.964,26.0058,232500.0
2007-01-25 13:10:00,43.49,43.5,43.36,43.39,211900.0,26.0058,26.0118,25.9281,25.946,211900.0
2007-01-25 13:20:00,43.39,43.46,43.38,43.4,167600.0,25.946,25.9879,25.94,25.952,167600.0
2007-01-25 13:30:00,43.4,43.48,43.31,43.32,185200.0,25.952,25.9998,25.8982,25.9042,185200.0
2007-01-25 13:40:00,43.32,43.34,43.02,43.23,790600.0,25.9042,25.9161,25.7248,25.8504,790600.0
2007-01-25 13:50:00,43.23,43.33,43.22,43.27,222800.0,25.8504,25.9101,25.8444,25.8743,222800.0
2007-01-25 14:00:00,43.27,43.29,43.16,43.22,129100.0,25.8743,25.8862,25.8085,25.8444,129100.0
2007-01-25 14:10:00,43.21,43.22,43.14,43.16,237200.0,25.8384,25.8444,25.7965,25.8085,237200.0
2007-01-25 14:20:00,43.16,43.18,43.09,43.12,228500.0,25.8085,25.8205,25.7666,25.7846,228500.0
2007-01-25 14:30:00,43.12,43.22,43.11,43.18,177300.0,25.7846,25.8444,25.7786,25.8205,177300.0
2007-01-25 14:40:00,43.19,43.19,42.86,43.01,374400.0,25.8264,25.8264,25.6291,25.7188,374400.0
2007-01-25 14:50:00,43.02,43.2,42.99,43.09,250200.0,25.7248,25.8324,25.7068,25.7666,250200.0
2007-01-25 15:00:00,43.08,43.09,42.91,42.96,218800.0,25.7607,25.7666,25.659,25.6889,218800.0
2007-01-25 15:10:00,42.96,43.03,42.94,43.0,307600.0,25.6889,25.7308,25.6769,25.7128,307600.0
2007-01-25 15:20:00,43.0,43.02,42.92,42.99,282800.0,25.7128,25.7248,25.665,25.7068,282800.0
2007-01-25 15:30:00,42.98,43.02,42.9,43.0,360900.0,25.7009,25.7248,25.653,25.7128,360900.0
2007-01-25 15:40:00,42.98,43.03,42.95,42.97,447800.0,25.7009,25.7308,25.6829,25.6949,447800.0
2007-01-25 15:50:00,42.97,43.07,42.95,43.0,520400.0,25.6949,25.7547,25.6829,25.7128,520400.0
2007-01-26 09:30:00,43.02,43.09,42.91,43.02,314700.0,25.7248,25.7666,25.659,25.7248,314700.0
2007-01-26 09:40:00,43.02,43.02,42.92,42.96,171700.0,25.7248,25.7248,25.665,25.6889,171700.0
2007-01-26 09:50:00,42.95,43.01,42.89,42.9,301800.0,25.6829,25.7188,25.647,25.653,301800.0
2007-01-26 10:00:00,42.9,43.0,42.67,42.67,396300.0,25.653,25.7128,25.5155,25.5155,396300.0
2007-01-26 10:10:00,42.67,42.81,42.66,42.66,241000.0,25.5155,25.5992,25.5095,25.5095,241000.0
2007-01-26 10:20:00,42.65,42.71,42.59,42.64,193500.0,25.5035,25.5394,25.4677,25.4975,193500.0
2007-01-26 10:30:00,42.64,42.69,42.61,42.66,212600.0,25.4975,25.5274,25.4796,25.5095,212600.0
2007-01-26 10:40:00,42.65,42.66,42.54,42.62,223900.0,25.5035,25.5095,25.4378,25.4856,223900.0
2007-01-26 10:50:00,42.61,42.68,42.58,42.68,226800.0,25.4796,25.5215,25.4617,25.5215,226800.0
2007-01-26 11:00:00,42.67,42.75,42.66,42.7,312500.0,25.5155,25.5633,25.5095,25.5334,312500.0
2007-01-26 11:10:00,42.71,42.75,42.71,42.73,152600.0,25.5394,25.5633,25.5394,25.5514,152600.0
2007-01-26 11:20:00,42.72,42.8,42.72,42.8,245400.0,25.5454,25.5932,25.5454,25.5932,245400.0
2007-01-26 11:30:00,42.8,42.81,42.75,42.78,207200.0,25.5932,25.5992,25.5633,25.5813,207200.0
2007-01-26 11:40:00,42.79,42.79,42.7,42.74,115300.0,25.5872,25.5872,25.5334,25.5573,115300.0
2007-01-26 11:50:00,42.74,42.79,42.72,42.78,160900.0,25.5573,25.5872,25.5454,25.5813,160900.0
2007-01-26 12:00:00,42.78,42.81,42.75,42.77,143200.0,25.5813,25.5992,25.5633,25.5753,143200.0
2007-01-26 12:10:00,42.77,42.81,42.76,42.81,80000.0,25.5753,25.5992,25.5693,25.5992,80000.0
2007-01-26 12:20:00,42.81,42.81,42.79,42.79,155300.0,25.5992,25.5992,25.5872,25.5872,155300.0
2007-01-26 12:30:00,42.79,42.82,42.78,42.81,103400.0,25.5872,25.6052,25.5813,25.5992,103400.0
2007-01-26 12:40:00,42.8,42.82,42.77,42.79,100600.0,25.5932,25.6052,25.5753,25.5872,100600.0
2007-01-26 12:50:00,42.79,42.79,42.76,42.77,55400.0,25.5872,25.5872,25.5693,25.5753,55400.0
2007-01-26 13:00:00,42.78,42.8,42.77,42.78,156400.0,25.5813,25.5932,25.5753,25.5813,156400.0
2007-01-26 13:10:00,42.79,42.8,42.76,42.77,81300.0,25.5872,25.5932,25.5693,25.5753,81300.0
2007-01-26 13:20:00,42.77,42.78,42.76,42.78,102800.0,25.5753,25.5813,25.5693,25.5813,102800.0
2007-01-26 13:30:00,42.79,42.81,42.76,42.8,153200.0,25.5872,25.5992,25.5693,25.5932,153200.0
2007-01-26 13:40:00,42.8,42.81,42.79,42.8,78300.0,25.5932,25.5992,25.5872,25.5932,78300.0
2007-01-26 13:50:00,42.8,42.81,42.77,42.79,97600.0,25.5932,25.5992,25.5753,25.5872,97600.0
2007-01-26 14:00:00,42.78,42.8,42.78,42.8,108000.0,25.5813,25.5932,25.5813,25.5932,108000.0
2007-01-26 14:10:00,42.8,42.86,42.79,42.84,168300.0,25.5932,25.6291,25.5872,25.6171,168300.0
2007-01-26 14:20:00,42.84,42.85,42.81,42.84,113000.0,25.6171,25.6231,25.5992,25.6171,113000.0
2007-01-26 14:30:00,42.84,42.86,42.81,42.81,69600.0,25.6171,25.6291,25.5992,25.5992,69600.0
2007-01-26 14:40:00,42.81,42.87,42.81,42.83,95700.0,25.5992,25.6351,25.5992,25.6112,95700.0
2007-01-26 14:50:00,42.83,42.88,42.82,42.86,74600.0,25.6112,25.6411,25.6052,25.6291,74600.0
2007-01-26 15:00:00,42.86,42.91,42.85,42.91,161200.0,25.6291,25.659,25.6231,25.659,161200.0
2007-01-26 15:10:00,42.91,43.07,42.9,43.01,485000.0,25.659,25.7547,25.653,25.7188,485000.0
2007-01-26 15:20:00,43.0,43.06,42.96,43.05,515500.0,25.7128,25.7487,25.6889,25.7427,515500.0
2007-01-26 15:30:00,43.05,43.06,42.96,43.05,467500.0,25.7427,25.7487,25.6889,25.7427,467500.0
2007-01-26 15:40:00,43.04,43.05,42.94,42.95,174000.0,25.7367,25.7427,25.6769,25.6829,174000.0
2007-01-26 15:50:00,42.95,42.98,42.92,42.96,347500.0,25.6829,25.7009,25.665,25.6889,347500.0
2007-01-29 09:30:00,42.78,42.96,42.75,42.94,264300.0,25.5813,25.6889,25.5633,25.6769,264300.0
2007-01-29 09:40:00,42.93,43.09,42.85,42.96,268300.0,25.671,25.7666,25.6231,25.6889,268300.0
2007-01-29 09:50:00,42.97,43.0,42.9,43.0,156900.0,25.6949,25.7128,25.653,25.7128,156900.0
2007-01-29 10:00:00,43.0,43.05,42.96,43.01,167900.0,25.7128,25.7427,25.6889,25.7188,167900.0
2007-01-29 10:10:00,43.01,43.03,42.95,42.97,155400.0,25.7188,25.7308,25.6829,25.6949,155400.0
2007-01-29 10:20:00,42.96,43.01,42.96,42.98,133600.0,25.6889,25.7188,25.6889,25.7009,133600.0
2007-01-29 10:30:00,42.99,42.99,42.9,42.98,125600.0,25.7068,25.7068,25.653,25.7009,125600.0
2007-01-29 10:40:00,42.98,43.11,42.97,43.11,153300.0,25.7009,25.7786,25.6949,25.7786,153300.0
2007-01-29 10:50:00,43.11,43.16,43.09,43.16,134100.0,25.7786,25.8085,25.7666,25.8085,134100.0
2007-01-29 11:00:00,43.16,43.2,43.12,43.19,221100.0,25.8085,25.8324,25.7846,25.8264,221100.0
2007-01-29 11:10:00,43.19,43.21,43.19,43.2,191100.0,25.8264,25.8384,25.8264,25.8324,191100.0
2007-01-29 11:20:00,43.19,43.25,43.17,43.24,179100.0,25.8264,25.8623,25.8145,25.8563,179100.0
2007-01-29 11:30:00,43.24,43.26,43.22,43.26,88000.0,25.8563,25.8683,25.8444,25.8683,88000.0
2007-01-29 11:40:00,43.26,43.35,43.25,43.29,192100.0,25.8683,25.9221,25.8623,25.8862,192100.0
2007-01-29 11:50:00,43.29,43.39,43.28,43.38,143000.0,25.8862,25.946,25.8803,25.94,143000.0
2007-01-29 12:00:00,43.39,43.44,43.35,43.37,198300.0,25.946,25.9759,25.9221,25.9341,198300.0
2007-01-29 12:10:00,43.37,43.52,43.37,43.5,223200.0,25.9341,26.0238,25.9341,26.0118,223200.0
2007-01-29 12:20:00,43.5,43.55,43.45,43.54,239100.0,26.0118,26.0417,25.9819,26.0357,239100.0
2007-01-29 12:30:00,43.54,43.54,43.45,43.49,95700.0,26.0357,26.0357,25.9819,26.0058,95700.0
2007-01-29 12:40:00,43.49,43.55,43.46,43.53,108600.0,26.0058,26.0417,25.9879,26.0297,108600.0
2007-01-29 12:50:00,43.54,43.56,43.5,43.53,118100.0,26.0357,26.0477,26.0118,26.0297,118100.0
2007-01-29 13:00:00,43.52,43.59,43.51,43.58,159200.0,26.0238,26.0656,26.0178,26.0596,159200.0
2007-01-29 13:10:00,43.58,43.65,43.58,43.64,161600.0,26.0596,26.1015,26.0596,26.0955,161600.0
2007-01-29 13:20:00,43.65,43.65,43.59,43.63,164300.0,26.1015,26.1015,26.0656,26.0895,164300.0
2007-01-29 13:30:00,43.63,43.64,43.57,43.58,125700.0,26.0895,26.0955,26.0537,26.0596,125700.0
2007-01-29 13:40:00,43.57,43.59,43.47,43.48,890900.0,26.0537,26.0656,25.9939,25.9998,890900.0
2007-01-29 13:50:00,43.47,43.48,43.38,43.4,189500.0,25.9939,25.9998,25.94,25.952,189500.0
2007-01-29 14:00:00,43.4,43.41,43.33,43.38,251400.0,25.952,25.958,25.9101,25.94,251400.0
2007-01-29 14:10:00,43.37,43.38,43.3,43.34,153900.0,25.9341,25.94,25.8922,25.9161,153900.0
2007-01-29 14:20:00,43.35,43.38,43.29,43.31,518900.0,25.9221,25.94,25.8862,25.8982,518900.0
2007-01-29 14:30:00,43.32,43.32,43.29,43.3,169200.0,25.9042,25.9042,25.8862,25.8922,169200.0
2007-01-29 14:40:00,43.31,43.32,43.29,43.31,166100.0,25.8982,25.9042,25.8862,25.8982,166100.0
2007-01-29 14:50:00,43.31,43.32,43.29,43.3,105200.0,25.8982,25.9042,25.8862,25.8922,105200.0
2007-01-29 15:00:00,43.29,43.3,43.23,43.24,137500.0,25.8862,25.8922,25.8504,25.8563,137500.0
2007-01-29 15:10:00,43.23,43.26,43.17,43.19,236800.0,25.8504,25.8683,25.8145,25.8264,236800.0
2007-01-29 15:20:00,43.18,43.2,43.14,43.16,222900.0,25.8205,25.8324,25.7965,25.8085,222900.0
2007-01-29 15:30:00,43.16,43.25,43.16,43.24,184000.0,25.8085,25.8623,25.8085,25.8563,184000.0
2007-01-29 15:40:00,43.23,43.3,43.22,43.29,190600.0,25.8504,25.8922,25.8444,25.8862,190600.0
2007-01-29 15:50:00,43.28,43.3,43.22,43.23,247200.0,25.8803,25.8922,25.8444,25.8504,247200.0
2007-01-30 09:30:00,43.48,43.67,43.48,43.62,334900.0,25.9998,26.1135,25.9998,26.0836,334900.0
2007-01-30 09:40:00,43.61,43.77,43.59,43.77,228300.0,26.0776,26.1733,26.0656,26.1733,228300.0
2007-01-30 09:50:00,43.76,43.78,43.56,43.59,271600.0,26.1673,26.1792,26.0477,26.0656,271600.0
2007-01-30 10:00:00,43.59,43.61,43.52,43.59,201500.0,26.0656,26.0776,26.0238,26.0656,201500.0
2007-01-30 10:10:00,43.59,43.64,43.55,43.64,156300.0,26.0656,26.0955,26.0417,26.0955,156300.0
2007-01-30 10:20:00,43.64,43.66,43.62,43.65,104400.0,26.0955,26.1075,26.0836,26.1015,104400.0
2007-01-30 10:30:00,43.66,43.7,43.65,43.68,110500.0,26.1075,26.1314,26.1015,26.1194,110500.0
2007-01-30 10:40:00,43.68,43.69,43.59,43.59,156400.0,26.1194,26.1254,26.0656,26.0656,156400.0
2007-01-30 10:50:00,43.59,43.64,43.55,43.63,110800.0,26.0656,26.0955,26.0417,26.0895,110800.0
2007-01-30 11:00:00,43.62,43.67,43.62,43.67,94100.0,26.0836,26.1135,26.0836,26.1135,94100.0
2007-01-30 11:10:00,43.67,43.77,43.66,43.77,174400.0,26.1135,26.1733,26.1075,26.1733,174400.0
2007-01-30 11:20:00,43.77,43.82,43.7,43.7,242600.0,26.1733,26.2032,26.1314,26.1314,242600.0
2007-01-30 11:30:00,43.7,43.76,43.67,43.69,119900.0,26.1314,26.1673,26.1135,26.1254,119900.0
2007-01-30 11:40:00,43.69,43.74,43.68,43.72,87400.0,26.1254,26.1553,26.1194,26.1434,87400.0
2007-01-30 11:50:00,43.71,43.71,43.65,43.67,133000.0,26.1374,26.1374,26.1015,26.1135,133000.0
2007-01-30 12:00:00,43.66,43.71,43.65,43.67,235200.0,26.1075,26.1374,26.1015,26.1135,235200.0
2007-01-30 12:10:00,43.66,43.69,43.65,43.69,107700.0,26.1075,26.1254,26.1015,26.1254,107700.0
2007-01-30 12:20:00,43.68,43.73,43.68,43.73,110500.0,26.1194,26.1493,26.1194,26.1493,110500.0
2007-01-30 12:30:00,43.73,43.78,43.72,43.78,56700.0,26.1493,26.1792,26.1434,26.1792,56700.0
2007-01-30 12:40:00,43.78,43.8,43.77,43.8,65700.0,26.1792,26.1912,26.1733,26.1912,65700.0
2007-01-30 12:50:00,43.8,43.83,43.79,43.82,66600.0,26.1912,26.2091,26.1852,26.2032,66600.0
2007-01-30 13:00:00,43.83,43.84,43.8,43.8,148600.0,26.2091,26.2151,26.1912,26.1912,148600.0
2007-01-30 13:10:00,43.8,43.84,43.8,43.83,73100.0,26.1912,26.2151,26.1912,26.2091,73100.0
2007-01-30 13:20:00,43.83,43.85,43.83,43.85,46800.0,26.2091,26.2211,26.2091,26.2211,46800.0
2007-01-30 13:30:00,43.84,43.85,43.79,43.79,79600.0,26.2151,26.2211,26.1852,26.1852,79600.0
2007-01-30 13:40:00,43.79,43.8,43.73,43.75,147200.0,26.1852,26.1912,26.1493,26.1613,147200.0
2007-01-30 13:50:00,43.75,43.77,43.71,43.73,55600.0,26.1613,26.1733,26.1374,26.1493,55600.0
2007-01-30 14:00:00,43.73,43.74,43.7,43.71,42000.0,26.1493,26.1553,26.1314,26.1374,42000.0
2007-01-30 14:10:00,43.7,43.71,43.64,43.66,117400.0,26.1314,26.1374,26.0955,26.1075,117400.0
2007-01-30 14:20:00,43.66,43.69,43.63,43.68,210300.0,26.1075,26.1254,26.0895,26.1194,210300.0
2007-01-30 14:30:00,43.68,43.72,43.62,43.63,144800.0,26.1194,26.1434,26.0836,26.0895,144800.0
2007-01-30 14:40:00,43.63,43.67,43.62,43.66,79000.0,26.0895,26.1135,26.0836,26.1075,79000.0
2007-01-30 14:50:00,43.67,43.74,43.66,43.72,111000.0,26.1135,26.1553,26.1075,26.1434,111000.0
2007-01-30 15:00:00,43.71,43.75,43.69,43.75,95300.0,26.1374,26.1613,26.1254,26.1613,95300.0
2007-01-30 15:10:00,43.75,43.78,43.74,43.78,141500.0,26.1613,26.1792,26.1553,26.1792,141500.0
2007-01-30 15:20:00,43.77,43.83,43.77,43.83,137500.0,26.1733,26.2091,26.1733,26.2091,137500.0
2007-01-30 15:30:00,43.83,43.83,43.77,43.77,151700.0,26.2091,26.2091,26.1733,26.1733,151700.0
2007-01-30 15:40:00,43.77,43.77,43.68,43.71,320800.0,26.1733,26.1733,26.1194,26.1374,320800.0
2007-01-30 15:50:00,43.71,43.79,43.7,43.77,248100.0,26.1374,26.1852,26.1314,26.1733,248100.0
2007-01-31 09:30:00,43.77,43.85,43.65,43.83,253400.0,26.1733,26.2211,26.1015,26.2091,253400.0
2007-01-31 09:40:00,43.84,43.85,43.75,43.79,165200.0,26.2151,26.2211,26.1613,26.1852,165200.0
2007-01-31 09:50:00,43.79,43.85,43.75,43.78,175900.0,26.1852,26.2211,26.1613,26.1792,175900.0
2007-01-31 10:00:00,43.78,43.85,43.74,43.84,115600.0,26.1792,26.2211,26.1553,26.2151,115600.0
2007-01-31 10:10:00,43.84,43.95,43.84,43.94,112000.0,26.2151,26.2809,26.2151,26.2749,112000.0
2007-01-31 10:20:00,43.95,43.96,43.85,43.96,149100.0,26.2809,26.2869,26.2211,26.2869,149100.0
2007-01-31 10:30:00,43.95,44.14,43.95,44.12,344800.0,26.2809,26.3945,26.2809,26.3825,344800.0
2007-01-31 10:40:00,44.12,44.15,44.06,44.15,236000.0,26.3825,26.4005,26.3467,26.4005,236000.0
2007-01-31 10:50:00,44.15,44.17,44.1,44.16,119300.0,26.4005,26.4124,26.3706,26.4065,119300.0
2007-01-31 11:00:00,44.16,44.17,44.16,44.16,92100.0,26.4065,26.4124,26.4065,26.4065,92100.0
2007-01-31 11:10:00,44.16,44.2,44.15,44.16,194900.0,26.4065,26.4304,26.4005,26.4065,194900.0
2007-01-31 11:20:00,44.16,44.18,44.15,44.17,96500.0,26.4065,26.4184,26.4005,26.4124,96500.0
2007-01-31 11:30:00,44.17,44.18,44.07,44.16,149800.0,26.4124,26.4184,26.3526,26.4065,149800.0
2007-01-31 11:40:00,44.15,44.18,44.15,44.18,52500.0,26.4005,26.4184,26.4005,26.4184,52500.0
2007-01-31 11:50:00,44.17,44.18,44.17,44.18,36900.0,26.4124,26.4184,26.4124,26.4184,36900.0
2007-01-31 12:00:00,44.18,44.23,44.15,44.19,194800.0,26.4184,26.4483,26.4005,26.4244,194800.0
2007-01-31 12:10:00,44.19,44.22,44.16,44.16,154100.0,26.4244,26.4423,26.4065,26.4065,154100.0
2007-01-31 12:20:00,44.16,44.18,44.12,44.13,119100.0,26.4065,26.4184,26.3825,26.3885,119100.0
2007-01-31 12:30:00,44.12,44.13,44.07,44.07,140500.0,26.3825,26.3885,26.3526,26.3526,140500.0
2007-01-31 12:40:00,44.08,44.11,44.07,44.1,69000.0,26.3586,26.3766,26.3526,26.3706,69000.0
2007-01-31 12:50:00,44.11,44.17,44.1,44.12,221900.0,26.3766,26.4124,26.3706,26.3825,221900.0
2007-01-31 13:00:00,44.11,44.14,44.09,44.09,94500.0,26.3766,26.3945,26.3646,26.3646,94500.0
2007-01-31 13:10:00,44.1,44.1,44.01,44.01,94900.0,26.3706,26.3706,26.3168,26.3168,94900.0
2007-01-31 13:20:00,44.01,44.02,44.0,44.0,107800.0,26.3168,26.3228,26.3108,26.3108,107800.0
2007-01-31 13:30:00,44.01,44.02,43.98,44.0,114800.0,26.3168,26.3228,26.2988,26.3108,114800.0
2007-01-31 13:40:00,44.0,44.01,43.95,43.99,128600.0,26.3108,26.3168,26.2809,26.3048,128600.0
2007-01-31 13:50:00,43.99,44.01,43.99,44.0,76800.0,26.3048,26.3168,26.3048,26.3108,76800.0
2007-01-31 14:00:00,44.01,44.05,44.0,44.04,113300.0,26.3168,26.3407,26.3108,26.3347,113300.0
2007-01-31 14:10:00,44.03,44.17,44.0,44.17,208800.0,26.3287,26.4124,26.3108,26.4124,208800.0
2007-01-31 14:20:00,44.17,44.23,44.11,44.14,168200.0,26.4124,26.4483,26.3766,26.3945,168200.0
2007-01-31 14:30:00,44.13,44.38,44.13,44.36,384600.0,26.3885,26.538,26.3885,26.5261,384600.0
2007-01-31 14:40:00,44.34,44.35,44.3,44.3,161100.0,26.5141,26.5201,26.4902,26.4902,161100.0
2007-01-31 14:50:00,44.3,44.31,44.25,44.28,173100.0,26.4902,26.4962,26.4603,26.4782,173100.0
2007-01-31 15:00:00,44.27,44.32,44.27,44.3,120600.0,26.4722,26.5021,26.4722,26.4902,120600.0
2007-01-31 15:10:00,44.29,44.37,44.29,44.36,211400.0,26.4842,26.532,26.4842,26.5261,211400.0
2007-01-31 15:20:00,44.35,44.4,44.32,44.39,181600.0,26.5201,26.55,26.5021,26.544,181600.0
2007-01-31 15:30:00,44.38,44.44,44.38,44.43,283300.0,26.538,26.5739,26.538,26.5679,283300.0
2007-01-31 15:40:00,44.42,44.43,44.31,44.34,242400.0,26.5619,26.5679,26.4962,26.5141,242400.0
2007-01-31 15:50:00,44.33,44.37,44.3,44.35,392400.0,26.5081,26.532,26.4902,26.5201,392400.0
2007-02-01 09:30:00,44.26,44.38,44.2,44.21,371400.0,26.4663,26.538,26.4304,26.4364,371400.0
2007-02-01 09:40:00,44.22,44.34,44.21,44.33,195600.0,26.4423,26.5141,26.4364,26.5081,195600.0
2007-02-01 09:50:00,44.33,44.35,44.25,44.29,178500.0,26.5081,26.5201,26.4603,26.4842,178500.0
2007-02-01 10:00:00,44.3,44.35,44.26,44.34,141600.0,26.4902,26.5201,26.4663,26.5141,141600.0
2007-02-01 10:10:00,44.35,44.42,44.35,44.41,193700.0,26.5201,26.5619,26.5201,26.556,193700.0
2007-02-01 10:20:00,44.41,44.42,44.32,44.35,232900.0,26.556,26.5619,26.5021,26.5201,232900.0
2007-02-01 10:30:00,44.35,44.47,44.35,44.44,141600.0,26.5201,26.5918,26.5201,26.5739,141600.0
2007-02-01 10:40:00,44.44,44.49,44.44,44.45,224500.0,26.5739,26.6038,26.5739,26.5799,224500.0
2007-02-01 10:50:00,44.45,44.45,44.42,44.43,138600.0,26.5799,26.5799,26.5619,26.5679,138600.0
2007-02-01 11:00:00,44.44,44.44,44.33,44.36,186200.0,26.5739,26.5739,26.5081,26.5261,186200.0
2007-02-01 11:10:00,44.36,44.39,44.34,44.34,101600.0,26.5261,26.544,26.5141,26.5141,101600.0
2007-02-01 11:20:00,44.34,44.42,44.3,44.41,190700.0,26.5141,26.5619,26.4902,26.556,190700.0
2007-02-01 11:30:00,44.41,44.44,44.31,44.31,215800.0,26.556,26.5739,26.4962,26.4962,215800.0
2007-02-01 11:40:00,44.31,44.38,44.31,44.38,131100.0,26.4962,26.538,26.4962,26.538,131100.0
2007-02-01 11:50:00,44.37,44.43,44.36,44.38,115300.0,26.532,26.5679,26.5261,26.538,115300.0
2007-02-01 12:00:00,44.38,44.41,44.32,44.34,166700.0,26.538,26.556,26.5021,26.5141,166700.0
2007-02-01 12:10:00,44.35,44.36,44.3,44.33,165000.0,26.5201,26.5261,26.4902,26.5081,165000.0
2007-02-01 12:20:00,44.33,44.35,44.31,44.33,73600.0,26.5081,26.5201,26.4962,26.5081,73600.0
2007-02-01 12:30:00,44.33,44.38,44.32,44.38,79500.0,26.5081,26.538,26.5021,26.538,79500.0
2007-02-01 12:40:00,44.38,44.39,44.32,44.38,162500.0,26.538,26.544,26.5021,26.538,162500.0
2007-02-01 12:50:00,44.37,44.39,44.34,44.37,125100.0,26.532,26.544,26.5141,26.532,125100.0
2007-02-01 13:00:00,44.37,44.4,44.37,44.39,117600.0,26.532,26.55,26.532,26.544,117600.0
2007-02-01 13:10:00,44.39,44.41,44.36,44.37,95500.0,26.544,26.556,26.5261,26.532,95500.0
2007-02-01 13:20:00,44.37,44.41,44.37,44.38,92300.0,26.532,26.556,26.532,26.538,92300.0
2007-02-01 13:30:00,44.38,44.41,44.34,44.39,82900.0,26.538,26.556,26.5141,26.544,82900.0
2007-02-01 13:40:00,44.39,44.42,44.37,44.4,119000.0,26.544,26.5619,26.532,26.55,119000.0
2007-02-01 13:50:00,44.39,44.45,44.38,44.4,132400.0,26.544,26.5799,26.538,26.55,132400.0
2007-02-01 14:00:00,44.39,44.41,44.38,44.41,69100.0,26.544,26.556,26.538,26.556,69100.0
2007-02-01 14:10:00,44.4,44.43,44.38,44.42,98300.0,26.55,26.5679,26.538,26.5619,98300.0
2007-02-01 14:20:00,44.41,44.43,44.38,44.41,148000.0,26.556,26.5679,26.538,26.556,148000.0
2007-02-01 14:30:00,44.41,44.43,44.39,44.39,71800.0,26.556,26.5679,26.544,26.544,71800.0
2007-02-01 14:40:00,44.39,44.41,44.38,44.39,88900.0,26.544,26.556,26.538,26.544,88900.0
2007-02-01 14:50:00,44.38,44.4,44.38,44.4,62300.0,26.538,26.55,26.538,26.55,62300.0
2007-02-01 15:00:00,44.4,44.43,44.38,44.43,108200.0,26.55,26.5679,26.538,26.5679,108200.0
2007-02-01 15:10:00,44.43,44.47,44.42,44.45,166800.0,26.5679,26.5918,26.5619,26.5799,166800.0
2007-02-01 15:20:00,44.45,44.51,44.45,44.51,258500.0,26.5799,26.6158,26.5799,26.6158,258500.0
2007-02-01 15:30:00,44.51,44.52,44.46,44.46,133000.0,26.6158,26.6217,26.5859,26.5859,133000.0
2007-02-01 15:40:00,44.46,44.51,44.46,44.5,160600.0,26.5859,26.6158,26.5859,26.6098,160600.0
2007-02-01 15:50:00,44.5,44.51,44.46,44.47,214500.0,26.6098,26.6158,26.5859,26.5918,214500.0
2007-02-02 09:30:00,44.48,44.55,44.45,44.46,222300.0,26.5978,26.6397,26.5799,26.5859,222300.0
2007-02-02 09:40:00,44.46,44.59,44.45,44.56,153900.0,26.5859,26.6636,26.5799,26.6457,153900.0
2007-02-02 09:50:00,44.56,44.58,44.54,44.54,108200.0,26.6457,26.6576,26.6337,26.6337,108200.0
2007-02-02 10:00:00,44.53,44.64,44.51,44.6,196600.0,26.6277,26.6935,26.6158,26.6696,196600.0
2007-02-02 10:10:00,44.6,44.72,44.59,44.72,112600.0,26.6696,26.7413,26.6636,26.7413,112600.0
2007-02-02 10:20:00,44.71,44.72,44.63,44.64,139900.0,26.7354,26.7413,26.6875,26.6935,139900.0
2007-02-02 10:30:00,44.64,44.66,44.55,44.55,141900.0,26.6935,26.7055,26.6397,26.6397,141900.0
2007-02-02 10:40:00,44.55,44.61,44.55,44.61,162100.0,26.6397,26.6756,26.6397,26.6756,162100.0
2007-02-02 10:50:00,44.62,44.67,44.6,44.66,94200.0,26.6815,26.7114,26.6696,26.7055,94200.0
2007-02-02 11:00:00,44.67,44.68,44.62,44.65,110100.0,26.7114,26.7174,26.6815,26.6995,110100.0
2007-02-02 11:10:00,44.65,44.7,44.65,44.66,91700.0,26.6995,26.7294,26.6995,26.7055,91700.0
2007-02-02 11:20:00,44.67,44.72,44.57,44.58,136500.0,26.7114,26.7413,26.6516,26.6576,136500.0
2007-02-02 11:30:00,44.58,44.6,44.55,44.57,78200.0,26.6576,26.6696,26.6397,26.6516,78200.0
2007-02-02 11:40:00,44.57,44.63,44.55,44.57,44000.0,26.6516,26.6875,26.6397,26.6516,44000.0
2007-02-02 11:50:00,44.57,44.68,44.56,44.66,80300.0,26.6516,26.7174,26.6457,26.7055,80300.0
2007-02-02 12:00:00,44.66,44.67,44.64,44.65,62200.0,26.7055,26.7114,26.6935,26.6995,62200.0
2007-02-02 12:10:00,44.65,44.74,44.65,44.7,134600.0,26.6995,26.7533,26.6995,26.7294,134600.0
2007-02-02 12:20:00,44.7,44.72,44.69,44.7,59000.0,26.7294,26.7413,26.7234,26.7294,59000.0
2007-02-02 12:30:00,44.71,44.74,44.7,44.73,68500.0,26.7354,26.7533,26.7294,26.7473,68500.0
2007-02-02 12:40:00,44.73,44.73,44.7,44.71,63500.0,26.7473,26.7473,26.7294,26.7354,63500.0
2007-02-02 12:50:00,44.7,44.71,44.64,44.66,80500.0,26.7294,26.7354,26.6935,26.7055,80500.0
2007-02-02 13:00:00,44.66,44.69,44.65,44.66,43800.0,26.7055,26.7234,26.6995,26.7055,43800.0
2007-02-02 13:10:00,44.65,44.66,44.62,44.64,49700.0,26.6995,26.7055,26.6815,26.6935,49700.0
2007-02-02 13:20:00,44.64,44.65,44.61,44.63,60200.0,26.6935,26.6995,26.6756,26.6875,60200.0
2007-02-02 13:30:00,44.62,44.64,44.61,44.63,31900.0,26.6815,26.6935,26.6756,26.6875,31900.0
2007-02-02 13:40:00,44.63,44.64,44.62,44.62,45400.0,26.6875,26.6935,26.6815,26.6815,45400.0
2007-02-02 13:50:00,44.63,44.63,44.6,44.6,35400.0,26.6875,26.6875,26.6696,26.6696,35400.0
2007-02-02 14:00:00,44.6,44.62,44.58,44.6,102000.0,26.6696,26.6815,26.6576,26.6696,102000.0
2007-02-02 14:10:00,44.6,44.62,44.52,44.54,233600.0,26.6696,26.6815,26.6217,26.6337,233600.0
2007-02-02 14:20:00,44.53,44.53,44.42,44.43,334700.0,26.6277,26.6277,26.5619,26.5679,334700.0
2007-02-02 14:30:00,44.43,44.48,44.43,44.47,107000.0,26.5679,26.5978,26.5679,26.5918,107000.0
2007-02-02 14:40:00,44.46,44.5,44.44,44.44,84900.0,26.5859,26.6098,26.5739,26.5739,84900.0
2007-02-02 14:50:00,44.44,44.52,44.4,44.51,110500.0,26.5739,26.6217,26.55,26.6158,110500.0
2007-02-02 15:00:00,44.51,44.54,44.5,44.54,127400.0,26.6158,26.6337,26.6098,26.6337,127400.0
2007-02-02 15:10:00,44.53,44.6,44.52,44.58,124100.0,26.6277,26.6696,26.6217,26.6576,124100.0
2007-02-02 15:20:00,44.57,44.6,44.57,44.59,108300.0,26.6516,26.6696,26.6516,26.6636,108300.0
2007-02-02 15:30:00,44.58,44.59,44.54,44.56,184800.0,26.6576,26.6636,26.6337,26.6457,184800.0
2007-02-02 15:40:00,44.56,44.57,44.55,44.57,138800.0,26.6457,26.6516,26.6397,26.6516,138800.0
2007-02-02 15:50:00,44.57,44.58,44.51,44.56,268000.0,26.6516,26.6576,26.6158,26.6457,268000.0
2007-02-05 09:30:00,44.46,44.54,44.45,44.52,202900.0,26.5859,26.6337,26.5799,26.6217,202900.0
2007-02-05 09:40:00,44.52,44.57,44.46,44.56,161500.0,26.6217,26.6516,26.5859,26.6457,161500.0
2007-02-05 09:50:00,44.57,44.6,44.5,44.52,104600.0,26.6516,26.6696,26.6098,26.6217,104600.0
2007-02-05 10:00:00,44.53,44.57,44.45,44.46,138000.0,26.6277,26.6516,26.5799,26.5859,138000.0
2007-02-05 10:10:00,44.46,44.48,44.38,44.41,183600.0,26.5859,26.5978,26.538,26.556,183600.0
2007-02-05 10:20:00,44.41,44.47,44.4,44.43,85600.0,26.556,26.5918,26.55,26.5679,85600.0
2007-02-05 10:30:00,44.43,44.46,44.39,44.39,95800.0,26.5679,26.5859,26.544,26.544,95800.0
2007-02-05 10:40:00,44.39,44.42,44.39,44.4,53800.0,26.544,26.5619,26.544,26.55,53800.0
2007-02-05 10:50:00,44.4,44.42,44.36,44.39,65000.0,26.55,26.5619,26.5261,26.544,65000.0
2007-02-05 11:00:00,44.39,44.41,44.37,44.4,39400.0,26.544,26.556,26.532,26.55,39400.0
2007-02-05 11:10:00,44.4,44.4,44.35,44.37,56100.0,26.55,26.55,26.5201,26.532,56100.0
2007-02-05 11:20:00,44.37,44.38,44.34,44.37,47600.0,26.532,26.538,26.5141,26.532,47600.0
2007-02-05 11:30:00,44.37,44.41,44.37,44.41,56100.0,26.532,26.556,26.532,26.556,56100.0
2007-02-05 11:40:00,44.41,44.42,44.39,44.4,45700.0,26.556,26.5619,26.544,26.55,45700.0
2007-02-05 11:50:00,44.4,44.41,44.38,44.38,36000.0,26.55,26.556,26.538,26.538,36000.0
2007-02-05 12:00:00,44.38,44.41,44.38,44.41,46700.0,26.538,26.556,26.538,26.556,46700.0
2007-02-05 12:10:00,44.4,44.41,44.36,44.36,35200.0,26.55,26.556,26.5261,26.5261,35200.0
2007-02-05 12:20:00,44.36,44.37,44.3,44.37,121700.0,26.5261,26.532,26.4902,26.532,121700.0
2007-02-05 12:30:00,44.37,44.43,44.37,44.43,82100.0,26.532,26.5679,26.532,26.5679,82100.0
2007-02-05 12:40:00,44.43,44.48,44.38,44.4,82800.0,26.5679,26.5978,26.538,26.55,82800.0
2007-02-05 12:50:00,44.4,44.46,44.37,44.46,43400.0,26.55,26.5859,26.532,26.5859,43400.0
2007-02-05 13:00:00,44.46,44.49,44.45,44.46,81300.0,26.5859,26.6038,26.5799,26.5859,81300.0
2007-02-05 13:10:00,44.45,44.48,44.45,44.46,26000.0,26.5799,26.5978,26.5799,26.5859,26000.0
2007-02-05 13:20:00,44.46,44.49,44.43,44.48,68900.0,26.5859,26.6038,26.5679,26.5978,68900.0
2007-02-05 13:30:00,44.48,44.52,44.47,44.52,65800.0,26.5978,26.6217,26.5918,26.6217,65800.0
2007-02-05 13:40:00,44.52,44.56,44.51,44.56,65400.0,26.6217,26.6457,26.6158,26.6457,65400.0
2007-02-05 13:50:00,44.55,44.59,44.55,44.59,46800.0,26.6397,26.6636,26.6397,26.6636,46800.0
2007-02-05 14:00:00,44.59,44.63,44.58,44.61,128500.0,26.6636,26.6875,26.6576,26.6756,128500.0
2007-02-05 14:10:00,44.6,44.64,44.6,44.62,71800.0,26.6696,26.6935,26.6696,26.6815,71800.0
2007-02-05 14:20:00,44.62,44.68,44.62,44.68,82100.0,26.6815,26.7174,26.6815,26.7174,82100.0
2007-02-05 14:30:00,44.67,44.71,44.64,44.7,100600.0,26.7114,26.7354,26.6935,26.7294,100600.0
2007-02-05 14:40:00,44.71,44.71,44.68,44.69,63500.0,26.7354,26.7354,26.7174,26.7234,63500.0
2007-02-05 14:50:00,44.68,44.69,44.66,44.67,55000.0,26.7174,26.7234,26.7055,26.7114,55000.0
2007-02-05 15:00:00,44.67,44.69,44.63,44.64,96500.0,26.7114,26.7234,26.6875,26.6935,96500.0
2007-02-05 15:10:00,44.64,44.67,44.6,44.61,71000.0,26.6935,26.7114,26.6696,26.6756,71000.0
2007-02-05 15:20:00,44.61,44.67,44.6,44.61,125300.0,26.6756,26.7114,26.6696,26.6756,125300.0
2007-02-05 15:30:00,44.61,44.63,44.58,44.58,45000.0,26.6756,26.6875,26.6576,26.6576,45000.0
2007-02-05 15:40:00,44.58,44.58,44.54,44.56,141500.0,26.6576,26.6576,26.6337,26.6457,141500.0
2007-02-05 15:50:00,44.56,44.57,44.53,44.54,157400.0,26.6457,26.6516,26.6277,26.6337,157400.0
2007-02-06 09:30:00,44.7,44.7,44.55,44.67,198900.0,26.7294,26.7294,26.6397,26.7114,198900.0
2007-02-06 09:40:00,44.68,44.75,44.52,44.61,220000.0,26.7174,26.7593,26.6217,26.6756,220000.0
2007-02-06 09:50:00,44.61,44.62,44.46,44.5,118500.0,26.6756,26.6815,26.5859,26.6098,118500.0
2007-02-06 10:00:00,44.5,44.58,44.44,44.47,131500.0,26.6098,26.6576,26.5739,26.5918,131500.0
2007-02-06 10:10:00,44.46,44.49,44.43,44.46,72500.0,26.5859,26.6038,26.5679,26.5859,72500.0
2007-02-06 10:20:00,44.46,44.58,44.44,44.57,135900.0,26.5859,26.6576,26.5739,26.6516,135900.0
2007-02-06 10:30:00,44.55,44.6,44.53,44.59,77300.0,26.6397,26.6696,26.6277,26.6636,77300.0
2007-02-06 10:40:00,44.58,44.63,44.58,44.61,157400.0,26.6576,26.6875,26.6576,26.6756,157400.0
2007-02-06 10:50:00,44.61,44.62,44.48,44.53,121600.0,26.6756,26.6815,26.5978,26.6277,121600.0
2007-02-06 11:00:00,44.54,44.62,44.49,44.61,81200.0,26.6337,26.6815,26.6038,26.6756,81200.0
2007-02-06 11:10:00,44.62,44.67,44.61,44.66,64500.0,26.6815,26.7114,26.6756,26.7055,64500.0
2007-02-06 11:20:00,44.66,44.67,44.62,44.66,111500.0,26.7055,26.7114,26.6815,26.7055,111500.0
2007-02-06 11:30:00,44.67,44.68,44.64,44.64,45100.0,26.7114,26.7174,26.6935,26.6935,45100.0
2007-02-06 11:40:00,44.64,44.65,44.63,44.63,59900.0,26.6935,26.6995,26.6875,26.6875,59900.0
2007-02-06 11:50:00,44.63,44.65,44.61,44.62,57700.0,26.6875,26.6995,26.6756,26.6815,57700.0
2007-02-06 12:00:00,44.62,44.7,44.61,44.69,82500.0,26.6815,26.7294,26.6756,26.7234,82500.0
2007-02-06 12:10:00,44.7,44.74,44.67,44.73,99700.0,26.7294,26.7533,26.7114,26.7473,99700.0
2007-02-06 12:20:00,44.73,44.74,44.72,44.73,90300.0,26.7473,26.7533,26.7413,26.7473,90300.0
2007-02-06 12:30:00,44.73,44.73,44.69,44.69,51500.0,26.7473,26.7473,26.7234,26.7234,51500.0
2007-02-06 12:40:00,44.69,44.74,44.68,44.73,100200.0,26.7234,26.7533,26.7174,26.7473,100200.0
2007-02-06 12:50:00,44.73,44.78,44.73,44.76,158300.0,26.7473,26.7772,26.7473,26.7653,158300.0
2007-02-06 13:00:00,44.76,44.8,44.71,44.8,114700.0,26.7653,26.7892,26.7354,26.7892,114700.0
2007-02-06 13:10:00,44.79,44.86,44.78,44.84,92900.0,26.7832,26.825,26.7772,26.8131,92900.0
2007-02-06 13:20:00,44.84,44.85,44.76,44.78,98600.0,26.8131,26.8191,26.7653,26.7772,98600.0
2007-02-06 13:30:00,44.77,44.82,44.77,44.8,59900.0,26.7712,26.8011,26.7712,26.7892,59900.0
2007-02-06 13:40:00,44.8,44.81,44.77,44.78,41400.0,26.7892,26.7951,26.7712,26.7772,41400.0
2007-02-06 13:50:00,44.77,44.78,44.77,44.78,42600.0,26.7712,26.7772,26.7712,26.7772,42600.0
2007-02-06 14:00:00,44.77,44.79,44.74,44.75,68500.0,26.7712,26.7832,26.7533,26.7593,68500.0
2007-02-06 14:10:00,44.74,44.78,44.74,44.76,52300.0,26.7533,26.7772,26.7533,26.7653,52300.0
2007-02-06 14:20:00,44.77,44.77,44.74,44.75,58900.0,26.7712,26.7712,26.7533,26.7593,58900.0
2007-02-06 14:30:00,44.74,44.77,44.74,44.74,62100.0,26.7533,26.7712,26.7533,26.7533,62100.0
2007-02-06 14:40:00,44.74,44.75,44.72,44.72,50800.0,26.7533,26.7593,26.7413,26.7413,50800.0
2007-02-06 14:50:00,44.73,44.77,44.72,44.76,79700.0,26.7473,26.7712,26.7413,26.7653,79700.0
2007-02-06 15:00:00,44.77,44.79,44.75,44.77,83200.0,26.7712,26.7832,26.7593,26.7712,83200.0
2007-02-06 15:10:00,44.77,44.82,44.76,44.78,60800.0,26.7712,26.8011,26.7653,26.7772,60800.0
2007-02-06 15:20:00,44.78,44.8,44.76,44.79,117300.0,26.7772,26.7892,26.7653,26.7832,117300.0
2007-02-06 15:30:00,44.79,44.8,44.77,44.77,61800.0,26.7832,26.7892,26.7712,26.7712,61800.0
2007-02-06 15:40:00,44.77,44.78,44.71,44.71,87500.0,26.7712,26.7772,26.7354,26.7354,87500.0
2007-02-06 15:50:00,44.7,44.78,44.7,44.77,191900.0,26.7294,26.7772,26.7294,26.7712,191900.0
2007-02-07 09:30:00,44.75,44.77,44.65,44.69,154400.0,26.7593,26.7712,26.6995,26.7234,154400.0
2007-02-07 09:40:00,44.69,44.71,44.61,44.62,91100.0,26.7234,26.7354,26.6756,26.6815,91100.0
2007-02-07 09:50:00,44.62,44.7,44.62,44.68,89200.0,26.6815,26.7294,26.6815,26.7174,89200.0
2007-02-07 10:00:00,44.68,44.7,44.65,44.7,99800.0,26.7174,26.7294,26.6995,26.7294,99800.0
2007-02-07 10:10:00,44.7,44.71,44.65,44.65,62300.0,26.7294,26.7354,26.6995,26.6995,62300.0
2007-02-07 10:20:00,44.65,44.76,44.65,44.73,115000.0,26.6995,26.7653,26.6995,26.7473,115000.0
2007-02-07 10:30:00,44.74,44.79,44.72,44.79,82300.0,26.7533,26.7832,26.7413,26.7832,82300.0
2007-02-07 10:40:00,44.79,44.88,44.78,44.88,64200.0,26.7832,26.837,26.7772,26.837,64200.0
2007-02-07 10:50:00,44.88,44.88,44.81,44.82,62400.0,26.837,26.837,26.7951,26.8011,62400.0
2007-02-07 11:00:00,44.83,44.86,44.8,44.85,56800.0,26.8071,26.825,26.7892,26.8191,56800.0
2007-02-07 11:10:00,44.86,44.86,44.82,44.83,37100.0,26.825,26.825,26.8011,26.8071,37100.0
2007-02-07 11:20:00,44.82,44.83,44.78,44.79,73100.0,26.8011,26.8071,26.7772,26.7832,73100.0
2007-02-07 11:30:00,44.78,44.79,44.72,44.74,53200.0,26.7772,26.7832,26.7413,26.7533,53200.0
2007-02-07 11:40:00,44.73,44.77,44.73,44.75,42000.0,26.7473,26.7712,26.7473,26.7593,42000.0
2007-02-07 11:50:00,44.75,44.75,44.7,44.73,34900.0,26.7593,26.7593,26.7294,26.7473,34900.0
2007-02-07 12:00:00,44.74,44.79,44.73,44.79,54800.0,26.7533,26.7832,26.7473,26.7832,54800.0
2007-02-07 12:10:00,44.79,44.79,44.68,44.75,137500.0,26.7832,26.7832,26.7174,26.7593,137500.0
2007-02-07 12:20:00,44.75,44.75,44.69,44.72,40000.0,26.7593,26.7593,26.7234,26.7413,40000.0
2007-02-07 12:30:00,44.72,44.72,44.68,44.71,50400.0,26.7413,26.7413,26.7174,26.7354,50400.0
2007-02-07 12:40:00,44.71,44.73,44.71,44.72,15900.0,26.7354,26.7473,26.7354,26.7413,15900.0
2007-02-07 12:50:00,44.73,44.76,44.72,44.75,30200.0,26.7473,26.7653,26.7413,26.7593,30200.0
2007-02-07 13:00:00,44.76,44.79,44.74,44.77,96000.0,26.7653,26.7832,26.7533,26.7712,96000.0
2007-02-07 13:10:00,44.78,44.79,44.75,44.77,28500.0,26.7772,26.7832,26.7593,26.7712,28500.0
2007-02-07 13:20:00,44.78,44.78,44.73,44.75,42300.0,26.7772,26.7772,26.7473,26.7593,42300.0
2007-02-07 13:30:00,44.75,44.75,44.73,44.74,23900.0,26.7593,26.7593,26.7473,26.7533,23900.0
2007-02-07 13:40:00,44.75,44.75,44.71,44.73,55200.0,26.7593,26.7593,26.7354,26.7473,55200.0
2007-02-07 13:50:00,44.73,44.73,44.63,44.67,67700.0,26.7473,26.7473,26.6875,26.7114,67700.0
2007-02-07 14:00:00,44.68,44.69,44.63,44.65,78600.0,26.7174,26.7234,26.6875,26.6995,78600.0
2007-02-07 14:10:00,44.65,44.69,44.62,44.65,80800.0,26.6995,26.7234,26.6815,26.6995,80800.0
2007-02-07 14:20:00,44.65,44.66,44.62,44.63,78900.0,26.6995,26.7055,26.6815,26.6875,78900.0
2007-02-07 14:30:00,44.62,44.63,44.46,44.49,123700.0,26.6815,26.6875,26.5859,26.6038,123700.0
2007-02-07 14:40:00,44.48,44.52,44.47,44.51,102600.0,26.5978,26.6217,26.5918,26.6158,102600.0
2007-02-07 14:50:00,44.51,44.58,44.48,44.55,104800.0,26.6158,26.6576,26.5978,26.6397,104800.0
2007-02-07 15:00:00,44.55,44.6,44.54,44.6,85600.0,26.6397,26.6696,26.6337,26.6696,85600.0
2007-02-07 15:10:00,44.6,44.65,44.59,44.63,66800.0,26.6696,26.6995,26.6636,26.6875,66800.0
2007-02-07 15:20:00,44.62,44.66,44.62,44.62,64400.0,26.6815,26.7055,26.6815,26.6815,64400.0
2007-02-07 15:30:00,44.62,44.65,44.61,44.65,66800.0,26.6815,26.6995,26.6756,26.6995,66800.0
2007-02-07 15:40:00,44.65,44.71,44.65,44.69,92200.0,26.6995,26.7354,26.6995,26.7234,92200.0
2007-02-07 15:50:00,44.68,44.73,44.67,44.72,156500.0,26.7174,26.7473,26.7114,26.7413,156500.0
2007-02-08 09:30:00,44.73,44.84,44.58,44.58,250400.0,26.7473,26.8131,26.6576,26.6576,250400.0
2007-02-08 09:40:00,44.59,44.72,44.47,44.53,207400.0,26.6636,26.7413,26.5918,26.6277,207400.0
2007-02-08 09:50:00,44.53,44.63,44.53,44.56,76800.0,26.6277,26.6875,26.6277,26.6457,76800.0
2007-02-08 10:00:00,44.56,44.58,44.49,44.49,143500.0,26.6457,26.6576,26.6038,26.6038,143500.0
2007-02-08 10:10:00,44.5,44.51,44.28,44.29,270900.0,26.6098,26.6158,26.4782,26.4842,270900.0
2007-02-08 10:20:00,44.29,44.37,44.27,44.35,258500.0,26.4842,26.532,26.4722,26.5201,258500.0
2007-02-08 10:30:00,44.36,44.43,44.34,44.39,119200.0,26.5261,26.5679,26.5141,26.544,119200.0
2007-02-08 10:40:00,44.38,44.44,44.27,44.28,155800.0,26.538,26.5739,26.4722,26.4782,155800.0
2007-02-08 10:50:00,44.28,44.32,44.25,44.3,158800.0,26.4782,26.5021,26.4603,26.4902,158800.0
2007-02-08 11:00:00,44.3,44.3,44.2,44.21,218100.0,26.4902,26.4902,26.4304,26.4364,218100.0
2007-02-08 11:10:00,44.21,44.21,44.14,44.18,160400.0,26.4364,26.4364,26.3945,26.4184,160400.0
2007-02-08 11:20:00,44.17,44.26,44.17,44.2,225800.0,26.4124,26.4663,26.4124,26.4304,225800.0
2007-02-08 11:30:00,44.2,44.21,44.18,44.2,119900.0,26.4304,26.4364,26.4184,26.4304,119900.0
2007-02-08 11:40:00,44.2,44.2,44.18,44.19,80800.0,26.4304,26.4304,26.4184,26.4244,80800.0
2007-02-08 11:50:00,44.18,44.26,44.18,44.25,209300.0,26.4184,26.4663,26.4184,26.4603,209300.0
2007-02-08 12:00:00,44.26,44.27,44.23,44.26,123200.0,26.4663,26.4722,26.4483,26.4663,123200.0
2007-02-08 12:10:00,44.26,44.31,44.24,44.24,140600.0,26.4663,26.4962,26.4543,26.4543,140600.0
2007-02-08 12:20:00,44.24,44.29,44.21,44.22,121500.0,26.4543,26.4842,26.4364,26.4423,121500.0
2007-02-08 12:30:00,44.21,44.28,44.21,44.28,98400.0,26.4364,26.4782,26.4364,26.4782,98400.0
2007-02-08 12:40:00,44.27,44.33,44.27,44.33,92800.0,26.4722,26.5081,26.4722,26.5081,92800.0
2007-02-08 12:50:00,44.33,44.35,44.29,44.32,84300.0,26.5081,26.5201,26.4842,26.5021,84300.0
2007-02-08 13:00:00,44.33,44.4,44.32,44.37,98500.0,26.5081,26.55,26.5021,26.532,98500.0
2007-02-08 13:10:00,44.37,44.37,44.32,44.33,80900.0,26.532,26.532,26.5021,26.5081,80900.0
2007-02-08 13:20:00,44.33,44.34,44.32,44.33,59300.0,26.5081,26.5141,26.5021,26.5081,59300.0
2007-02-08 13:30:00,44.33,44.4,44.32,44.4,87300.0,26.5081,26.55,26.5021,26.55,87300.0
2007-02-08 13:40:00,44.4,44.4,44.33,44.34,115300.0,26.55,26.55,26.5081,26.5141,115300.0
2007-02-08 13:50:00,44.34,44.36,44.3,44.31,90900.0,26.5141,26.5261,26.4902,26.4962,90900.0
2007-02-08 14:00:00,44.31,44.37,44.31,44.35,64700.0,26.4962,26.532,26.4962,26.5201,64700.0
2007-02-08 14:10:00,44.35,44.35,44.2,44.23,120700.0,26.5201,26.5201,26.4304,26.4483,120700.0
2007-02-08 14:20:00,44.24,44.3,44.23,44.28,192700.0,26.4543,26.4902,26.4483,26.4782,192700.0
2007-02-08 14:30:00,44.28,44.29,44.25,44.25,79200.0,26.4782,26.4842,26.4603,26.4603,79200.0
2007-02-08 14:40:00,44.25,44.26,44.19,44.2,101600.0,26.4603,26.4663,26.4244,26.4304,101600.0
2007-02-08 14:50:00,44.2,44.23,44.16,44.21,299400.0,26.4304,26.4483,26.4065,26.4364,299400.0
2007-02-08 15:00:00,44.2,44.24,44.19,44.21,120400.0,26.4304,26.4543,26.4244,26.4364,120400.0
2007-02-08 15:10:00,44.21,44.25,44.2,44.23,114600.0,26.4364,26.4603,26.4304,26.4483,114600.0
2007-02-08 15:20:00,44.23,44.25,44.22,44.23,88100.0,26.4483,26.4603,26.4423,26.4483,88100.0
2007-02-08 15:30:00,44.23,44.29,44.22,44.28,180000.0,26.4483,26.4842,26.4423,26.4782,180000.0
2007-02-08 15:40:00,44.28,44.3,44.27,44.29,237700.0,26.4782,26.4902,26.4722,26.4842,237700.0
2007-02-08 15:50:00,44.3,44.37,44.29,44.32,346600.0,26.4902,26.532,26.4842,26.5021,346600.0
2007-02-09 09:30:00,44.47,44.58,44.45,44.49,363400.0,26.5918,26.6576,26.5799,26.6038,363400.0
2007-02-09 09:40:00,44.49,44.59,44.47,44.53,176700.0,26.6038,26.6636,26.5918,26.6277,176700.0
2007-02-09 09:50:00,44.54,44.73,44.51,44.68,216600.0,26.6337,26.7473,26.6158,26.7174,216600.0
2007-02-09 10:00:00,44.69,44.75,44.67,44.74,103200.0,26.7234,26.7593,26.7114,26.7533,103200.0
2007-02-09 10:10:00,44.74,44.85,44.74,44.85,178400.0,26.7533,26.8191,26.7533,26.8191,178400.0
2007-02-09 10:20:00,44.85,44.9,44.84,44.88,165100.0,26.8191,26.849,26.8131,26.837,165100.0
2007-02-09 10:30:00,44.86,44.87,44.79,44.8,227800.0,26.825,26.831,26.7832,26.7892,227800.0
2007-02-09 10:40:00,44.81,44.86,44.81,44.84,77300.0,26.7951,26.825,26.7951,26.8131,77300.0
2007-02-09 10:50:00,44.85,44.87,44.83,44.84,67900.0,26.8191,26.831,26.8071,26.8131,67900.0
2007-02-09 11:00:00,44.84,44.88,44.83,44.86,59100.0,26.8131,26.837,26.8071,26.825,59100.0
2007-02-09 11:10:00,44.86,44.88,44.86,44.87,67600.0,26.825,26.837,26.825,26.831,67600.0
2007-02-09 11:20:00,44.87,44.88,44.87,44.88,55100.0,26.831,26.837,26.831,26.837,55100.0
2007-02-09 11:30:00,44.88,44.88,44.77,44.78,130900.0,26.837,26.837,26.7712,26.7772,130900.0
2007-02-09 11:40:00,44.78,44.78,44.75,44.78,40800.0,26.7772,26.7772,26.7593,26.7772,40800.0
2007-02-09 11:50:00,44.78,44.78,44.72,44.72,74300.0,26.7772,26.7772,26.7413,26.7413,74300.0
2007-02-09 12:00:00,44.73,44.73,44.6,44.62,97300.0,26.7473,26.7473,26.6696,26.6815,97300.0
2007-02-09 12:10:00,44.62,44.68,44.6,44.68,103800.0,26.6815,26.7174,26.6696,26.7174,103800.0
2007-02-09 12:20:00,44.68,44.68,44.61,44.67,38900.0,26.7174,26.7174,26.6756,26.7114,38900.0
2007-02-09 12:30:00,44.68,44.69,44.63,44.67,90500.0,26.7174,26.7234,26.6875,26.7114,90500.0
2007-02-09 12:40:00,44.67,44.71,44.66,44.69,41100.0,26.7114,26.7354,26.7055,26.7234,41100.0
2007-02-09 12:50:00,44.69,44.7,44.65,44.66,123200.0,26.7234,26.7294,26.6995,26.7055,123200.0
2007-02-09 13:00:00,44.65,44.66,44.59,44.65,136500.0,26.6995,26.7055,26.6636,26.6995,136500.0
2007-02-09 13:10:00,44.65,44.65,44.6,44.61,93900.0,26.6995,26.6995,26.6696,26.6756,93900.0
2007-02-09 13:20:00,44.6,44.64,44.6,44.62,45300.0,26.6696,26.6935,26.6696,26.6815,45300.0
2007-02-09 13:30:00,44.61,44.61,44.49,44.55,119000.0,26.6756,26.6756,26.6038,26.6397,119000.0
2007-02-09 13:40:00,44.54,44.56,44.5,44.52,66000.0,26.6337,26.6457,26.6098,26.6217,66000.0
2007-02-09 13:50:00,44.51,44.56,44.5,44.54,76100.0,26.6158,26.6457,26.6098,26.6337,76100.0
2007-02-09 14:00:00,44.55,44.59,44.5,44.53,95100.0,26.6397,26.6636,26.6098,26.6277,95100.0
2007-02-09 14:10:00,44.52,44.53,44.42,44.49,169400.0,26.6217,26.6277,26.5619,26.6038,169400.0
2007-02-09 14:20:00,44.5,44.52,44.48,44.51,109200.0,26.6098,26.6217,26.5978,26.6158,109200.0
2007-02-09 14:30:00,44.51,44.52,44.42,44.42,167500.0,26.6158,26.6217,26.5619,26.5619,167500.0
2007-02-09 14:40:00,44.43,44.45,44.43,44.44,84000.0,26.5679,26.5799,26.5679,26.5739,84000.0
2007-02-09 14:50:00,44.45,44.45,44.44,44.45,151000.0,26.5799,26.5799,26.5739,26.5799,151000.0
2007-02-09 15:00:00,44.45,44.47,44.44,44.46,84200.0,26.5799,26.5918,26.5739,26.5859,84200.0
2007-02-09 15:10:00,44.46,44.53,44.46,44.53,163200.0,26.5859,26.6277,26.5859,26.6277,163200.0
2007-02-09 15:20:00,44.53,44.64,44.52,44.63,168800.0,26.6277,26.6935,26.6217,26.6875,168800.0
2007-02-09 15:30:00,44.63,44.64,44.63,44.63,115400.0,26.6875,26.6935,26.6875,26.6875,115400.0
2007-02-09 15:40:00,44.63,44.64,44.56,44.57,222500.0,26.6875,26.6935,26.6457,26.6516,222500.0
2007-02-09 15:50:00,44.56,44.57,44.51,44.57,195600.0,26.6457,26.6516,26.6158,26.6516,195600.0
2007-02-12 09:30:00,44.5,44.56,44.4,44.46,236600.0,26.6098,26.6457,26.55,26.5859,236600.0
2007-02-12 09:40:00,44.46,44.6,44.44,44.53,397800.0,26.5859,26.6696,26.5739,26.6277,397800.0
2007-02-12 09:50:00,44.52,44.56,44.49,44.52,146700.0,26.6217,26.6457,26.6038,26.6217,146700.0
2007-02-12 10:00:00,44.52,44.61,44.49,44.6,197700.0,26.6217,26.6756,26.6038,26.6696,197700.0
2007-02-12 10:10:00,44.6,44.81,44.59,44.79,258300.0,26.6696,26.7951,26.6636,26.7832,258300.0
2007-02-12 10:20:00,44.79,44.85,44.74,44.77,161300.0,26.7832,26.8191,26.7533,26.7712,161300.0
2007-02-12 10:30:00,44.78,44.79,44.73,44.76,79600.0,26.7772,26.7832,26.7473,26.7653,79600.0
2007-02-12 10:40:00,44.76,44.82,44.76,44.77,143100.0,26.7653,26.8011,26.7653,26.7712,143100.0
2007-02-12 10:50:00,44.77,44.78,44.68,44.69,131100.0,26.7712,26.7772,26.7174,26.7234,131100.0
2007-02-12 11:00:00,44.68,44.75,44.66,44.75,123300.0,26.7174,26.7593,26.7055,26.7593,123300.0
2007-02-12 11:10:00,44.75,44.81,44.73,44.81,95800.0,26.7593,26.7951,26.7473,26.7951,95800.0
2007-02-12 11:20:00,44.82,44.82,44.78,44.82,135200.0,26.8011,26.8011,26.7772,26.8011,135200.0
2007-02-12 11:30:00,44.82,44.86,44.8,44.86,90600.0,26.8011,26.825,26.7892,26.825,90600.0
2007-02-12 11:40:00,44.86,44.89,44.85,44.89,115400.0,26.825,26.843,26.8191,26.843,115400.0
2007-02-12 11:50:00,44.89,44.9,44.79,44.84,217900.0,26.843,26.849,26.7832,26.8131,217900.0
2007-02-12 12:00:00,44.85,44.86,44.83,44.86,98700.0,26.8191,26.825,26.8071,26.825,98700.0
2007-02-12 12:10:00,44.86,44.87,44.85,44.86,45800.0,26.825,26.831,26.8191,26.825,45800.0
2007-02-12 12:20:00,44.87,44.89,44.86,44.89,71900.0,26.831,26.843,26.825,26.843,71900.0
2007-02-12 12:30:00,44.88,44.89,44.84,44.86,85300.0,26.837,26.843,26.8131,26.825,85300.0
2007-02-12 12:40:00,44.87,44.89,44.86,44.88,97500.0,26.831,26.843,26.825,26.837,97500.0
2007-02-12 12:50:00,44.89,44.89,44.88,44.89,64300.0,26.843,26.843,26.837,26.843,64300.0
2007-02-12 13:00:00,44.89,44.89,44.86,44.86,105800.0,26.843,26.843,26.825,26.825,105800.0
2007-02-12 13:10:00,44.86,44.89,44.85,44.88,97900.0,26.825,26.843,26.8191,26.837,97900.0
2007-02-12 13:20:00,44.87,44.89,44.87,44.87,42700.0,26.831,26.843,26.831,26.831,42700.0
2007-02-12 13:30:00,44.88,44.89,44.85,44.88,92000.0,26.837,26.843,26.8191,26.837,92000.0
2007-02-12 13:40:00,44.87,44.88,44.79,44.79,136100.0,26.831,26.837,26.7832,26.7832,136100.0
2007-02-12 13:50:00,44.79,44.82,44.75,44.81,109200.0,26.7832,26.8011,26.7593,26.7951,109200.0
2007-02-12 14:00:00,44.81,44.83,44.74,44.77,108400.0,26.7951,26.8071,26.7533,26.7712,108400.0
2007-02-12 14:10:00,44.77,44.82,44.77,44.78,59000.0,26.7712,26.8011,26.7712,26.7772,59000.0
2007-02-12 14:20:00,44.78,44.81,44.75,44.76,64800.0,26.7772,26.7951,26.7593,26.7653,64800.0
2007-02-12 14:30:00,44.76,44.79,44.75,44.76,101400.0,26.7653,26.7832,26.7593,26.7653,101400.0
2007-02-12 14:40:00,44.76,44.79,44.73,44.73,104200.0,26.7653,26.7832,26.7473,26.7473,104200.0
2007-02-12 14:50:00,44.75,44.82,44.74,44.79,87000.0,26.7593,26.8011,26.7533,26.7832,87000.0
2007-02-12 15:00:00,44.79,44.79,44.72,44.76,129100.0,26.7832,26.7832,26.7413,26.7653,129100.0
2007-02-12 15:10:00,44.75,44.82,44.73,44.81,89200.0,26.7593,26.8011,26.7473,26.7951,89200.0
2007-02-12 15:20:00,44.79,44.85,44.76,44.77,157100.0,26.7832,26.8191,26.7653,26.7712,157100.0
2007-02-12 15:30:00,44.77,44.81,44.77,44.8,129700.0,26.7712,26.7951,26.7712,26.7892,129700.0
2007-02-12 15:40:00,44.81,44.82,44.77,44.79,276000.0,26.7951,26.8011,26.7712,26.7832,276000.0
2007-02-12 15:50:00,44.79,44.8,44.73,44.77,295100.0,26.7832,26.7892,26.7473,26.7712,295100.0
2007-02-13 09:30:00,44.85,44.95,44.78,44.91,487000.0,26.8191,26.8789,26.7772,26.8549,487000.0
2007-02-13 09:40:00,44.91,44.95,44.84,44.87,172000.0,26.8549,26.8789,26.8131,26.831,172000.0
2007-02-13 09:50:00,44.86,44.96,44.85,44.96,225000.0,26.825,26.8848,26.8191,26.8848,225000.0
2007-02-13 10:00:00,44.96,44.97,44.76,44.83,230800.0,26.8848,26.8908,26.7653,26.8071,230800.0
2007-02-13 10:10:00,44.82,44.91,44.72,44.78,252100.0,26.8011,26.8549,26.7413,26.7772,252100.0
2007-02-13 10:20:00,44.79,44.84,44.76,44.76,85800.0,26.7832,26.8131,26.7653,26.7653,85800.0
2007-02-13 10:30:00,44.75,44.8,44.72,44.79,100700.0,26.7593,26.7892,26.7413,26.7832,100700.0
2007-02-13 10:40:00,44.79,44.8,44.75,44.78,37900.0,26.7832,26.7892,26.7593,26.7772,37900.0
2007-02-13 10:50:00,44.78,44.79,44.74,44.75,76800.0,26.7772,26.7832,26.7533,26.7593,76800.0
2007-02-13 11:00:00,44.74,44.75,44.72,44.73,31900.0,26.7533,26.7593,26.7413,26.7473,31900.0
2007-02-13 11:10:00,44.73,44.75,44.71,44.74,106700.0,26.7473,26.7593,26.7354,26.7533,106700.0
2007-02-13 11:20:00,44.74,44.79,44.72,44.76,79000.0,26.7533,26.7832,26.7413,26.7653,79000.0
2007-02-13 11:30:00,44.75,44.81,44.74,44.75,90800.0,26.7593,26.7951,26.7533,26.7593,90800.0
2007-02-13 11:40:00,44.75,44.8,44.73,44.79,59200.0,26.7593,26.7892,26.7473,26.7832,59200.0
2007-02-13 11:50:00,44.79,44.8,44.79,44.79,56000.0,26.7832,26.7892,26.7832,26.7832,56000.0
2007-02-13 12:00:00,44.8,44.87,44.79,44.85,160700.0,26.7892,26.831,26.7832,26.8191,160700.0
2007-02-13 12:10:00,44.85,44.88,44.85,44.86,49900.0,26.8191,26.837,26.8191,26.825,49900.0
2007-02-13 12:20:00,44.86,44.93,44.86,44.92,114000.0,26.825,26.8669,26.825,26.8609,114000.0
2007-02-13 12:30:00,44.92,44.95,44.92,44.95,79300.0,26.8609,26.8789,26.8609,26.8789,79300.0
2007-02-13 12:40:00,44.95,44.95,44.94,44.94,77900.0,26.8789,26.8789,26.8729,26.8729,77900.0
2007-02-13 12:50:00,44.95,44.95,44.94,44.95,23300.0,26.8789,26.8789,26.8729,26.8789,23300.0
2007-02-13 13:00:00,44.94,44.95,44.94,44.95,98400.0,26.8729,26.8789,26.8729,26.8789,98400.0
2007-02-13 13:10:00,44.94,44.96,44.89,44.89,111300.0,26.8729,26.8848,26.843,26.843,111300.0
2007-02-13 13:20:00,44.89,44.89,44.83,44.84,64800.0,26.843,26.843,26.8071,26.8131,64800.0
2007-02-13 13:30:00,44.84,44.86,44.83,44.83,92400.0,26.8131,26.825,26.8071,26.8071,92400.0
2007-02-13 13:40:00,44.84,44.86,44.83,44.84,80100.0,26.8131,26.825,26.8071,26.8131,80100.0
2007-02-13 13:50:00,44.84,44.85,44.84,44.84,36000.0,26.8131,26.8191,26.8131,26.8131,36000.0
2007-02-13 14:00:00,44.85,44.91,44.8,44.86,117600.0,26.8191,26.8549,26.7892,26.825,117600.0
2007-02-13 14:10:00,44.87,44.92,44.84,44.9,98600.0,26.831,26.8609,26.8131,26.849,98600.0
2007-02-13 14:20:00,44.91,44.91,44.86,44.87,51100.0,26.8549,26.8549,26.825,26.831,51100.0
2007-02-13 14:30:00,44.86,44.88,44.84,44.84,51500.0,26.825,26.837,26.8131,26.8131,51500.0
2007-02-13 14:40:00,44.84,44.86,44.84,44.86,86600.0,26.8131,26.825,26.8131,26.825,86600.0
2007-02-13 14:50:00,44.85,44.88,44.85,44.87,60600.0,26.8191,26.837,26.8191,26.831,60600.0
2007-02-13 15:00:00,44.87,44.88,44.87,44.88,75400.0,26.831,26.837,26.831,26.837,75400.0
2007-02-13 15:10:00,44.87,44.88,44.87,44.87,95700.0,26.831,26.837,26.831,26.831,95700.0
2007-02-13 15:20:00,44.87,44.89,44.87,44.89,103400.0,26.831,26.843,26.831,26.843,103400.0
2007-02-13 15:30:00,44.88,44.89,44.84,44.87,210500.0,26.837,26.843,26.8131,26.831,210500.0
2007-02-13 15:40:00,44.88,44.94,44.87,44.91,269200.0,26.837,26.8729,26.831,26.8549,269200.0
2007-02-13 15:50:00,44.9,44.94,44.87,44.93,266000.0,26.849,26.8729,26.831,26.8669,266000.0
2007-02-14 09:30:00,44.95,44.95,44.81,44.82,210000.0,26.8789,26.8789,26.7951,26.8011,210000.0
2007-02-14 09:40:00,44.82,44.83,44.76,44.77,77200.0,26.8011,26.8071,26.7653,26.7712,77200.0
2007-02-14 09:50:00,44.78,44.78,44.71,44.72,135500.0,26.7772,26.7772,26.7354,26.7413,135500.0
2007-02-14 10:00:00,44.72,44.93,44.72,44.91,202500.0,26.7413,26.8669,26.7413,26.8549,202500.0
2007-02-14 10:10:00,44.91,44.92,44.84,44.85,95700.0,26.8549,26.8609,26.8131,26.8191,95700.0
2007-02-14 10:20:00,44.85,44.88,44.84,44.88,71800.0,26.8191,26.837,26.8131,26.837,71800.0
2007-02-14 10:30:00,44.88,44.92,44.88,44.92,92600.0,26.837,26.8609,26.837,26.8609,92600.0
2007-02-14 10:40:00,44.92,44.98,44.91,44.97,134000.0,26.8609,26.8968,26.8549,26.8908,134000.0
2007-02-14 10:50:00,44.98,44.98,44.93,44.95,161300.0,26.8968,26.8968,26.8669,26.8789,161300.0
2007-02-14 11:00:00,44.95,44.98,44.95,44.97,40900.0,26.8789,26.8968,26.8789,26.8908,40900.0
2007-02-14 11:10:00,44.97,44.99,44.97,44.97,94000.0,26.8908,26.9028,26.8908,26.8908,94000.0
2007-02-14 11:20:00,44.97,44.98,44.95,44.96,62100.0,26.8908,26.8968,26.8789,26.8848,62100.0
2007-02-14 11:30:00,44.97,44.98,44.96,44.97,42900.0,26.8908,26.8968,26.8848,26.8908,42900.0
2007-02-14 11:40:00,44.97,44.98,44.96,44.98,65200.0,26.8908,26.8968,26.8848,26.8968,65200.0
2007-02-14 11:50:00,44.98,44.99,44.97,44.98,25100.0,26.8968,26.9028,26.8908,26.8968,25100.0
2007-02-14 12:00:00,44.98,44.99,44.96,44.97,38600.0,26.8968,26.9028,26.8848,26.8908,38600.0
2007-02-14 12:10:00,44.97,44.97,44.96,44.97,52900.0,26.8908,26.8908,26.8848,26.8908,52900.0
2007-02-14 12:20:00,44.97,44.99,44.96,44.98,40300.0,26.8908,26.9028,26.8848,26.8968,40300.0
2007-02-14 12:30:00,44.97,44.99,44.97,44.99,21600.0,26.8908,26.9028,26.8908,26.9028,21600.0
2007-02-14 12:40:00,44.98,44.99,44.98,44.98,77400.0,26.8968,26.9028,26.8968,26.8968,77400.0
2007-02-14 12:50:00,44.98,44.98,44.93,44.95,77400.0,26.8968,26.8968,26.8669,26.8789,77400.0
2007-02-14 13:00:00,44.96,44.96,44.94,44.94,49100.0,26.8848,26.8848,26.8729,26.8729,49100.0
2007-02-14 13:10:00,44.94,44.95,44.93,44.94,35100.0,26.8729,26.8789,26.8669,26.8729,35100.0
2007-02-14 13:20:00,44.94,44.97,44.93,44.95,103400.0,26.8729,26.8908,26.8669,26.8789,103400.0
2007-02-14 13:30:00,44.95,44.99,44.94,44.98,147800.0,26.8789,26.9028,26.8729,26.8968,147800.0
2007-02-14 13:40:00,44.98,45.0,44.97,45.0,192300.0,26.8968,26.9088,26.8908,26.9088,192300.0
2007-02-14 13:50:00,45.0,45.05,44.98,45.03,1166600.0,26.9088,26.9387,26.8968,26.9267,1166600.0
2007-02-14 14:00:00,45.04,45.04,44.95,45.01,209800.0,26.9327,26.9327,26.8789,26.9147,209800.0
2007-02-14 14:10:00,44.99,45.0,44.97,45.0,88400.0,26.9028,26.9088,26.8908,26.9088,88400.0
2007-02-14 14:20:00,44.99,45.0,44.91,44.98,162600.0,26.9028,26.9088,26.8549,26.8968,162600.0
2007-02-14 14:30:00,44.98,45.0,44.96,44.99,79500.0,26.8968,26.9088,26.8848,26.9028,79500.0
2007-02-14 14:40:00,44.99,45.0,44.98,44.99,166100.0,26.9028,26.9088,26.8968,26.9028,166100.0
2007-02-14 14:50:00,44.98,45.0,44.96,45.0,92300.0,26.8968,26.9088,26.8848,26.9088,92300.0
2007-02-14 15:00:00,44.99,45.02,44.97,44.99,137600.0,26.9028,26.9207,26.8908,26.9028,137600.0
2007-02-14 15:10:00,44.98,45.0,44.97,44.98,74700.0,26.8968,26.9088,26.8908,26.8968,74700.0
2007-02-14 15:20:00,44.99,45.0,44.97,44.99,102100.0,26.9028,26.9088,26.8908,26.9028,102100.0
2007-02-14 15:30:00,44.99,45.02,44.98,45.02,155700.0,26.9028,26.9207,26.8968,26.9207,155700.0
2007-02-14 15:40:00,45.02,45.05,45.02,45.04,135000.0,26.9207,26.9387,26.9207,26.9327,135000.0
2007-02-14 15:50:00,45.03,45.04,44.99,45.01,283700.0,26.9267,26.9327,26.9028,26.9147,283700.0
2007-02-15 09:30:00,44.9,45.05,44.84,45.02,252100.0,26.849,26.9387,26.8131,26.9207,252100.0
2007-02-15 09:40:00,45.02,45.11,45.0,45.02,218700.0,26.9207,26.9745,26.9088,26.9207,218700.0
2007-02-15 09:50:00,45.02,45.04,44.99,45.03,74800.0,26.9207,26.9327,26.9028,26.9267,74800.0
2007-02-15 10:00:00,45.04,45.1,45.03,45.09,103700.0,26.9327,26.9686,26.9267,26.9626,103700.0
2007-02-15 10:10:00,45.09,45.17,45.09,45.16,130200.0,26.9626,27.0104,26.9626,27.0044,130200.0
2007-02-15 10:20:00,45.16,45.18,45.12,45.13,129600.0,27.0044,27.0164,26.9805,26.9865,129600.0
2007-02-15 10:30:00,45.13,45.24,45.13,45.21,161900.0,26.9865,27.0523,26.9865,27.0343,161900.0
2007-02-15 10:40:00,45.21,45.23,45.15,45.16,80600.0,27.0343,27.0463,26.9985,27.0044,80600.0
2007-02-15 10:50:00,45.17,45.2,45.16,45.19,54700.0,27.0104,27.0284,27.0044,27.0224,54700.0
2007-02-15 11:00:00,45.18,45.22,45.1,45.17,170900.0,27.0164,27.0403,26.9686,27.0104,170900.0
2007-02-15 11:10:00,45.18,45.21,45.1,45.13,110700.0,27.0164,27.0343,26.9686,26.9865,110700.0
2007-02-15 11:20:00,45.13,45.2,45.13,45.2,67600.0,26.9865,27.0284,26.9865,27.0284,67600.0
2007-02-15 11:30:00,45.2,45.2,45.16,45.16,50600.0,27.0284,27.0284,27.0044,27.0044,50600.0
2007-02-15 11:40:00,45.17,45.18,45.16,45.17,51000.0,27.0104,27.0164,27.0044,27.0104,51000.0
2007-02-15 11:50:00,45.17,45.2,45.17,45.2,75200.0,27.0104,27.0284,27.0104,27.0284,75200.0
2007-02-15 12:00:00,45.2,45.2,45.06,45.08,108700.0,27.0284,27.0284,26.9446,26.9566,108700.0
2007-02-15 12:10:00,45.08,45.11,45.0,45.03,95600.0,26.9566,26.9745,26.9088,26.9267,95600.0
2007-02-15 12:20:00,45.03,45.07,45.01,45.06,90600.0,26.9267,26.9506,26.9147,26.9446,90600.0
2007-02-15 12:30:00,45.05,45.05,45.0,45.03,57100.0,26.9387,26.9387,26.9088,26.9267,57100.0
2007-02-15 12:40:00,45.03,45.04,44.99,45.0,71000.0,26.9267,26.9327,26.9028,26.9088,71000.0
2007-02-15 12:50:00,45.0,45.04,44.99,45.0,75500.0,26.9088,26.9327,26.9028,26.9088,75500.0
2007-02-15 13:00:00,45.01,45.03,44.98,44.99,47300.0,26.9147,26.9267,26.8968,26.9028,47300.0
2007-02-15 13:10:00,44.98,44.99,44.93,44.98,59300.0,26.8968,26.9028,26.8669,26.8968,59300.0
2007-02-15 13:20:00,44.99,45.01,44.97,44.99,46300.0,26.9028,26.9147,26.8908,26.9028,46300.0
2007-02-15 13:30:00,44.98,45.02,44.98,45.01,38800.0,26.8968,26.9207,26.8968,26.9147,38800.0
2007-02-15 13:40:00,45.01,45.01,44.99,44.99,18500.0,26.9147,26.9147,26.9028,26.9028,18500.0
2007-02-15 13:50:00,45.0,45.0,44.95,44.98,117800.0,26.9088,26.9088,26.8789,26.8968,117800.0
2007-02-15 14:00:00,44.98,44.99,44.93,44.98,223000.0,26.8968,26.9028,26.8669,26.8968,223000.0
2007-02-15 14:10:00,44.99,45.03,44.98,45.0,81400.0,26.9028,26.9267,26.8968,26.9088,81400.0
2007-02-15 14:20:00,45.0,45.01,44.98,44.99,40000.0,26.9088,26.9147,26.8968,26.9028,40000.0
2007-02-15 14:30:00,44.99,45.01,44.98,45.0,60200.0,26.9028,26.9147,26.8968,26.9088,60200.0
2007-02-15 14:40:00,44.99,45.01,44.99,45.0,43000.0,26.9028,26.9147,26.9028,26.9088,43000.0
2007-02-15 14:50:00,44.99,45.04,44.99,45.02,61200.0,26.9028,26.9327,26.9028,26.9207,61200.0
2007-02-15 15:00:00,45.02,45.03,44.97,44.99,94600.0,26.9207,26.9267,26.8908,26.9028,94600.0
2007-02-15 15:10:00,45.0,45.04,44.99,45.03,66400.0,26.9088,26.9327,26.9028,26.9267,66400.0
2007-02-15 15:20:00,45.03,45.04,45.02,45.03,58300.0,26.9267,26.9327,26.9207,26.9267,58300.0
2007-02-15 15:30:00,45.03,45.04,44.98,45.02,134400.0,26.9267,26.9327,26.8968,26.9207,134400.0
2007-02-15 15:40:00,45.02,45.05,45.0,45.01,148300.0,26.9207,26.9387,26.9088,26.9147,148300.0
2007-02-15 15:50:00,45.01,45.02,44.98,45.01,125900.0,26.9147,26.9207,26.8968,26.9147,125900.0
2007-02-16 09:30:00,45.0,45.06,44.86,45.02,812900.0,26.9088,26.9446,26.825,26.9207,812900.0
2007-02-16 09:40:00,45.02,45.03,44.87,45.01,130000.0,26.9207,26.9267,26.831,26.9147,130000.0
2007-02-16 09:50:00,45.01,45.09,44.99,45.05,107200.0,26.9147,26.9626,26.9028,26.9387,107200.0
2007-02-16 10:00:00,45.05,45.14,44.98,45.13,145100.0,26.9387,26.9925,26.8968,26.9865,145100.0
2007-02-16 10:10:00,45.13,45.18,45.06,45.06,92000.0,26.9865,27.0164,26.9446,26.9446,92000.0
2007-02-16 10:20:00,45.06,45.09,45.05,45.06,53600.0,26.9446,26.9626,26.9387,26.9446,53600.0
2007-02-16 10:30:00,45.06,45.06,45.02,45.04,64300.0,26.9446,26.9446,26.9207,26.9327,64300.0
2007-02-16 10:40:00,45.05,45.05,44.97,45.03,101800.0,26.9387,26.9387,26.8908,26.9267,101800.0
2007-02-16 10:50:00,45.03,45.13,45.02,45.06,87500.0,26.9267,26.9865,26.9207,26.9446,87500.0
2007-02-16 11:00:00,45.06,45.1,45.04,45.05,30600.0,26.9446,26.9686,26.9327,26.9387,30600.0
2007-02-16 11:10:00,45.04,45.1,45.04,45.1,32600.0,26.9327,26.9686,26.9327,26.9686,32600.0
2007-02-16 11:20:00,45.09,45.12,45.09,45.11,41300.0,26.9626,26.9805,26.9626,26.9745,41300.0
2007-02-16 11:30:00,45.11,45.17,45.1,45.17,67300.0,26.9745,27.0104,26.9686,27.0104,67300.0
2007-02-16 11:40:00,45.16,45.18,45.12,45.13,43500.0,27.0044,27.0164,26.9805,26.9865,43500.0
2007-02-16 11:50:00,45.13,45.13,45.1,45.12,42200.0,26.9865,26.9865,26.9686,26.9805,42200.0
2007-02-16 12:00:00,45.12,45.16,45.11,45.12,42800.0,26.9805,27.0044,26.9745,26.9805,42800.0
2007-02-16 12:10:00,45.12,45.14,45.12,45.14,16400.0,26.9805,26.9925,26.9805,26.9925,16400.0
2007-02-16 12:20:00,45.15,45.16,45.12,45.16,37000.0,26.9985,27.0044,26.9805,27.0044,37000.0
2007-02-16 12:30:00,45.16,45.16,45.12,45.14,33600.0,27.0044,27.0044,26.9805,26.9925,33600.0
2007-02-16 12:40:00,45.13,45.16,45.12,45.14,46200.0,26.9865,27.0044,26.9805,26.9925,46200.0
2007-02-16 12:50:00,45.14,45.16,45.12,45.14,34700.0,26.9925,27.0044,26.9805,26.9925,34700.0
2007-02-16 13:00:00,45.14,45.16,45.12,45.16,104200.0,26.9925,27.0044,26.9805,27.0044,104200.0
2007-02-16 13:10:00,45.16,45.18,45.14,45.17,66300.0,27.0044,27.0164,26.9925,27.0104,66300.0
2007-02-16 13:20:00,45.16,45.17,45.13,45.15,28500.0,27.0044,27.0104,26.9865,26.9985,28500.0
2007-02-16 13:30:00,45.15,45.16,45.11,45.12,58800.0,26.9985,27.0044,26.9745,26.9805,58800.0
2007-02-16 13:40:00,45.14,45.14,45.06,45.07,60500.0,26.9925,26.9925,26.9446,26.9506,60500.0
2007-02-16 13:50:00,45.07,45.07,45.02,45.03,41800.0,26.9506,26.9506,26.9207,26.9267,41800.0
2007-02-16 14:00:00,45.03,45.25,45.02,45.23,2702700.0,26.9267,27.0583,26.9207,27.0463,2702700.0
2007-02-16 14:10:00,45.23,45.23,45.21,45.21,94000.0,27.0463,27.0463,27.0343,27.0343,94000.0
2007-02-16 14:20:00,45.21,45.22,45.18,45.22,73500.0,27.0343,27.0403,27.0164,27.0403,73500.0
2007-02-16 14:30:00,45.21,45.22,45.2,45.21,40500.0,27.0343,27.0403,27.0284,27.0343,40500.0
2007-02-16 14:40:00,45.21,45.24,45.21,45.24,53100.0,27.0343,27.0523,27.0343,27.0523,53100.0
2007-02-16 14:50:00,45.23,45.25,45.22,45.23,77600.0,27.0463,27.0583,27.0403,27.0463,77600.0
2007-02-16 15:00:00,45.23,45.25,45.22,45.23,70800.0,27.0463,27.0583,27.0403,27.0463,70800.0
2007-02-16 15:10:00,45.23,45.24,45.21,45.24,93800.0,27.0463,27.0523,27.0343,27.0523,93800.0
2007-02-16 15:20:00,45.23,45.38,45.23,45.36,354600.0,27.0463,27.136,27.0463,27.124,354600.0
2007-02-16 15:30:00,45.36,45.37,45.25,45.25,159900.0,27.124,27.13,27.0583,27.0583,159900.0
2007-02-16 15:40:00,45.25,45.3,45.24,45.28,193100.0,27.0583,27.0882,27.0523,27.0762,193100.0
2007-02-16 15:50:00,45.29,45.33,45.28,45.32,196800.0,27.0822,27.1061,27.0762,27.1001,196800.0
2007-02-20 09:30:00,45.17,45.38,45.05,45.15,569600.0,27.0104,27.136,26.9387,26.9985,569600.0
2007-02-20 09:40:00,45.16,45.27,45.14,45.24,169700.0,27.0044,27.0702,26.9925,27.0523,169700.0
2007-02-20 09:50:00,45.23,45.32,45.16,45.26,170800.0,27.0463,27.1001,27.0044,27.0642,170800.0
2007-02-20 10:00:00,45.26,45.26,45.13,45.22,195800.0,27.0642,27.0642,26.9865,27.0403,195800.0
2007-02-20 10:10:00,45.21,45.3,45.16,45.29,143600.0,27.0343,27.0882,27.0044,27.0822,143600.0
2007-02-20 10:20:00,45.29,45.33,45.19,45.32,131100.0,27.0822,27.1061,27.0224,27.1001,131100.0
2007-02-20 10:30:00,45.32,45.4,45.3,45.36,162100.0,27.1001,27.148,27.0882,27.124,162100.0
2007-02-20 10:40:00,45.37,45.4,45.33,45.39,105300.0,27.13,27.148,27.1061,27.142,105300.0
2007-02-20 10:50:00,45.4,45.45,45.38,45.39,316500.0,27.148,27.1779,27.136,27.142,316500.0
2007-02-20 11:00:00,45.38,45.43,45.36,45.4,87000.0,27.136,27.1659,27.124,27.148,87000.0
2007-02-20 11:10:00,45.39,45.54,45.38,45.53,233100.0,27.142,27.2317,27.136,27.2257,233100.0
2007-02-20 11:20:00,45.54,45.63,45.54,45.61,178600.0,27.2317,27.2855,27.2317,27.2735,178600.0
2007-02-20 11:30:00,45.62,45.74,45.61,45.72,204200.0,27.2795,27.3513,27.2735,27.3393,204200.0
2007-02-20 11:40:00,45.71,45.73,45.65,45.72,369700.0,27.3333,27.3453,27.2974,27.3393,369700.0
2007-02-20 11:50:00,45.72,45.73,45.7,45.71,31700.0,27.3393,27.3453,27.3273,27.3333,31700.0
2007-02-20 12:00:00,45.71,45.78,45.7,45.76,162700.0,27.3333,27.3752,27.3273,27.3632,162700.0
2007-02-20 12:10:00,45.76,45.79,45.64,45.65,147000.0,27.3632,27.3812,27.2915,27.2974,147000.0
2007-02-20 12:20:00,45.64,45.67,45.59,45.62,339000.0,27.2915,27.3094,27.2616,27.2795,339000.0
2007-02-20 12:30:00,45.62,45.63,45.55,45.58,69300.0,27.2795,27.2855,27.2376,27.2556,69300.0
2007-02-20 12:40:00,45.58,45.64,45.57,45.62,69400.0,27.2556,27.2915,27.2496,27.2795,69400.0
2007-02-20 12:50:00,45.63,45.67,45.62,45.66,69200.0,27.2855,27.3094,27.2795,27.3034,69200.0
2007-02-20 13:00:00,45.65,45.68,45.64,45.66,54400.0,27.2974,27.3154,27.2915,27.3034,54400.0
2007-02-20 13:10:00,45.67,45.67,45.56,45.57,78800.0,27.3094,27.3094,27.2436,27.2496,78800.0
2007-02-20 13:20:00,45.56,45.6,45.56,45.59,75700.0,27.2436,27.2675,27.2436,27.2616,75700.0
2007-02-20 13:30:00,45.58,45.66,45.57,45.64,126200.0,27.2556,27.3034,27.2496,27.2915,126200.0
2007-02-20 13:40:00,45.65,45.65,45.61,45.64,70500.0,27.2974,27.2974,27.2735,27.2915,70500.0
2007-02-20 13:50:00,45.63,45.71,45.63,45.67,100500.0,27.2855,27.3333,27.2855,27.3094,100500.0
2007-02-20 14:00:00,45.67,45.68,45.63,45.67,103100.0,27.3094,27.3154,27.2855,27.3094,103100.0
2007-02-20 14:10:00,45.67,45.7,45.66,45.69,70000.0,27.3094,27.3273,27.3034,27.3214,70000.0
2007-02-20 14:20:00,45.7,45.74,45.69,45.73,76000.0,27.3273,27.3513,27.3214,27.3453,76000.0
2007-02-20 14:30:00,45.73,45.74,45.68,45.74,95400.0,27.3453,27.3513,27.3154,27.3513,95400.0
2007-02-20 14:40:00,45.74,45.75,45.73,45.74,49200.0,27.3513,27.3572,27.3453,27.3513,49200.0
2007-02-20 14:50:00,45.75,45.79,45.74,45.78,137300.0,27.3572,27.3812,27.3513,27.3752,137300.0
2007-02-20 15:00:00,45.78,45.85,45.77,45.82,266400.0,27.3752,27.417,27.3692,27.3991,266400.0
2007-02-20 15:10:00,45.81,45.84,45.79,45.82,121300.0,27.3931,27.4111,27.3812,27.3991,121300.0
2007-02-20 15:20:00,45.82,45.9,45.82,45.89,291700.0,27.3991,27.4469,27.3991,27.441,291700.0
2007-02-20 15:30:00,45.89,45.89,45.81,45.82,390600.0,27.441,27.441,27.3931,27.3991,390600.0
2007-02-20 15:40:00,45.83,45.87,45.82,45.84,333800.0,27.4051,27.429,27.3991,27.4111,333800.0
2007-02-20 15:50:00,45.85,45.85,45.75,45.8,489200.0,27.417,27.417,27.3572,27.3871,489200.0
2007-02-21 09:30:00,45.74,45.94,45.74,45.94,180900.0,27.3513,27.4709,27.3513,27.4709,180900.0
2007-02-21 09:40:00,45.95,45.98,45.85,45.96,131000.0,27.4768,27.4948,27.417,27.4828,131000.0
2007-02-21 09:50:00,45.97,45.98,45.89,45.96,196700.0,27.4888,27.4948,27.441,27.4828,196700.0
2007-02-21 10:00:00,45.96,46.04,45.93,45.97,304800.0,27.4828,27.5307,27.4649,27.4888,304800.0
2007-02-21 10:10:00,45.97,45.99,45.93,45.95,111500.0,27.4888,27.5008,27.4649,27.4768,111500.0
2007-02-21 10:20:00,45.96,46.0,45.94,46.0,78200.0,27.4828,27.5067,27.4709,27.5067,78200.0
2007-02-21 10:30:00,46.0,46.0,45.97,45.97,102100.0,27.5067,27.5067,27.4888,27.4888,102100.0
2007-02-21 10:40:00,45.98,46.0,45.95,46.0,133200.0,27.4948,27.5067,27.4768,27.5067,133200.0
2007-02-21 10:50:00,46.0,46.04,46.0,46.02,110100.0,27.5067,27.5307,27.5067,27.5187,110100.0
2007-02-21 11:00:00,46.03,46.03,46.0,46.02,94500.0,27.5247,27.5247,27.5067,27.5187,94500.0
2007-02-21 11:10:00,46.02,46.08,46.01,46.07,188200.0,27.5187,27.5546,27.5127,27.5486,188200.0
2007-02-21 11:20:00,46.08,46.12,46.05,46.07,192700.0,27.5546,27.5785,27.5366,27.5486,192700.0
2007-02-21 11:30:00,46.07,46.08,45.96,45.97,222000.0,27.5486,27.5546,27.4828,27.4888,222000.0
2007-02-21 11:40:00,45.96,45.99,45.9,45.95,135900.0,27.4828,27.5008,27.4469,27.4768,135900.0
2007-02-21 11:50:00,45.94,46.03,45.94,46.0,96700.0,27.4709,27.5247,27.4709,27.5067,96700.0
2007-02-21 12:00:00,46.0,46.03,45.98,46.0,76700.0,27.5067,27.5247,27.4948,27.5067,76700.0
2007-02-21 12:10:00,46.0,46.02,45.99,46.0,167300.0,27.5067,27.5187,27.5008,27.5067,167300.0
2007-02-21 12:20:00,46.0,46.01,45.97,45.98,129500.0,27.5067,27.5127,27.4888,27.4948,129500.0
2007-02-21 12:30:00,45.99,46.01,45.96,45.97,73100.0,27.5008,27.5127,27.4828,27.4888,73100.0
2007-02-21 12:40:00,45.97,45.97,45.93,45.97,63800.0,27.4888,27.4888,27.4649,27.4888,63800.0
2007-02-21 12:50:00,45.96,46.01,45.96,46.01,131500.0,27.4828,27.5127,27.4828,27.5127,131500.0
2007-02-21 13:00:00,46.01,46.01,45.99,46.0,76700.0,27.5127,27.5127,27.5008,27.5067,76700.0
2007-02-21 13:10:00,45.99,46.0,45.95,45.96,91200.0,27.5008,27.5067,27.4768,27.4828,91200.0
2007-02-21 13:20:00,45.95,45.97,45.95,45.96,87400.0,27.4768,27.4888,27.4768,27.4828,87400.0
2007-02-21 13:30:00,45.96,45.96,45.93,45.94,104400.0,27.4828,27.4828,27.4649,27.4709,104400.0
2007-02-21 13:40:00,45.93,45.94,45.87,45.89,115300.0,27.4649,27.4709,27.429,27.441,115300.0
2007-02-21 13:50:00,45.89,45.93,45.89,45.93,105100.0,27.441,27.4649,27.441,27.4649,105100.0
2007-02-21 14:00:00,45.91,45.92,45.85,45.9,194800.0,27.4529,27.4589,27.417,27.4469,194800.0
2007-02-21 14:10:00,45.9,45.97,45.89,45.92,119600.0,27.4469,27.4888,27.441,27.4589,119600.0
2007-02-21 14:20:00,45.92,45.93,45.92,45.93,51300.0,27.4589,27.4649,27.4589,27.4649,51300.0
2007-02-21 14:30:00,45.92,45.95,45.92,45.95,71000.0,27.4589,27.4768,27.4589,27.4768,71000.0
2007-02-21 14:40:00,45.94,46.0,45.94,45.99,93900.0,27.4709,27.5067,27.4709,27.5008,93900.0
2007-02-21 14:50:00,45.99,46.04,45.98,46.0,163000.0,27.5008,27.5307,27.4948,27.5067,163000.0
2007-02-21 15:00:00,46.0,46.02,46.0,46.01,83400.0,27.5067,27.5187,27.5067,27.5127,83400.0
2007-02-21 15:10:00,46.02,46.02,45.98,45.99,90700.0,27.5187,27.5187,27.4948,27.5008,90700.0
2007-02-21 15:20:00,45.99,46.0,45.96,46.0,113600.0,27.5008,27.5067,27.4828,27.5067,113600.0
2007-02-21 15:30:00,46.0,46.03,46.0,46.01,140500.0,27.5067,27.5247,27.5067,27.5127,140500.0
2007-02-21 15:40:00,46.01,46.02,46.0,46.01,106800.0,27.5127,27.5187,27.5067,27.5127,106800.0
2007-02-21 15:50:00,46.0,46.02,45.98,46.0,196300.0,27.5067,27.5187,27.4948,27.5067,196300.0
2007-02-22 09:30:00,45.85,46.04,45.81,45.9,250100.0,27.417,27.5307,27.3931,27.4469,250100.0
2007-02-22 09:40:00,45.9,45.91,45.82,45.91,122500.0,27.4469,27.4529,27.3991,27.4529,122500.0
2007-02-22 09:50:00,45.9,45.98,45.88,45.94,108500.0,27.4469,27.4948,27.435,27.4709,108500.0
2007-02-22 10:00:00,45.94,45.96,45.89,45.95,133900.0,27.4709,27.4828,27.441,27.4768,133900.0
2007-02-22 10:10:00,45.94,45.99,45.93,45.94,120700.0,27.4709,27.5008,27.4649,27.4709,120700.0
2007-02-22 10:20:00,45.95,45.97,45.94,45.96,131100.0,27.4768,27.4888,27.4709,27.4828,131100.0
2007-02-22 10:30:00,45.96,45.97,45.89,45.91,139600.0,27.4828,27.4888,27.441,27.4529,139600.0
2007-02-22 10:40:00,45.91,46.0,45.9,45.98,136300.0,27.4529,27.5067,27.4469,27.4948,136300.0
2007-02-22 10:50:00,45.98,45.99,45.96,45.97,63000.0,27.4948,27.5008,27.4828,27.4888,63000.0
2007-02-22 11:00:00,45.97,46.04,45.96,46.04,152000.0,27.4888,27.5307,27.4828,27.5307,152000.0
2007-02-22 11:10:00,46.03,46.05,45.98,45.99,118600.0,27.5247,27.5366,27.4948,27.5008,118600.0
2007-02-22 11:20:00,45.97,46.0,45.89,45.95,147000.0,27.4888,27.5067,27.441,27.4768,147000.0
2007-02-22 11:30:00,45.96,45.97,45.87,45.9,176300.0,27.4828,27.4888,27.429,27.4469,176300.0
2007-02-22 11:40:00,45.89,45.92,45.87,45.87,115600.0,27.441,27.4589,27.429,27.429,115600.0
2007-02-22 11:50:00,45.87,45.94,45.87,45.94,84300.0,27.429,27.4709,27.429,27.4709,84300.0
2007-02-22 12:00:00,45.93,45.95,45.9,45.93,74400.0,27.4649,27.4768,27.4469,27.4649,74400.0
2007-02-22 12:10:00,45.94,45.95,45.91,45.91,85500.0,27.4709,27.4768,27.4529,27.4529,85500.0
2007-02-22 12:20:00,45.9,45.92,45.87,45.92,85700.0,27.4469,27.4589,27.429,27.4589,85700.0
2007-02-22 12:30:00,45.92,45.95,45.91,45.95,66000.0,27.4589,27.4768,27.4529,27.4768,66000.0
2007-02-22 12:40:00,45.94,45.95,45.88,45.95,49900.0,27.4709,27.4768,27.435,27.4768,49900.0
2007-02-22 12:50:00,45.95,45.95,45.93,45.95,31700.0,27.4768,27.4768,27.4649,27.4768,31700.0
2007-02-22 13:00:00,45.95,45.96,45.94,45.94,50000.0,27.4768,27.4828,27.4709,27.4709,50000.0
2007-02-22 13:10:00,45.94,45.96,45.93,45.94,90300.0,27.4709,27.4828,27.4649,27.4709,90300.0
2007-02-22 13:20:00,45.94,45.99,45.94,45.94,67000.0,27.4709,27.5008,27.4709,27.4709,67000.0
2007-02-22 13:30:00,45.94,46.02,45.92,45.99,269200.0,27.4709,27.5187,27.4589,27.5008,269200.0
2007-02-22 13:40:00,45.99,45.99,45.91,45.92,64800.0,27.5008,27.5008,27.4529,27.4589,64800.0
2007-02-22 13:50:00,45.91,45.98,45.89,45.93,75600.0,27.4529,27.4948,27.441,27.4649,75600.0
2007-02-22 14:00:00,45.92,45.94,45.87,45.91,72300.0,27.4589,27.4709,27.429,27.4529,72300.0
2007-02-22 14:10:00,45.92,45.96,45.91,45.95,58200.0,27.4589,27.4828,27.4529,27.4768,58200.0
2007-02-22 14:20:00,45.95,46.03,45.94,46.01,62400.0,27.4768,27.5247,27.4709,27.5127,62400.0
2007-02-22 14:30:00,46.01,46.02,45.95,45.98,116200.0,27.5127,27.5187,27.4768,27.4948,116200.0
2007-02-22 14:40:00,45.97,46.0,45.96,45.97,157700.0,27.4888,27.5067,27.4828,27.4888,157700.0
2007-02-22 14:50:00,45.98,46.0,45.96,45.97,94500.0,27.4948,27.5067,27.4828,27.4888,94500.0
2007-02-22 15:00:00,45.97,46.02,45.96,46.02,115100.0,27.4888,27.5187,27.4828,27.5187,115100.0
2007-02-22 15:10:00,46.02,46.04,45.96,45.98,115800.0,27.5187,27.5307,27.4828,27.4948,115800.0
2007-02-22 15:20:00,45.97,46.01,45.94,45.99,127100.0,27.4888,27.5127,27.4709,27.5008,127100.0
2007-02-22 15:30:00,45.99,46.05,45.99,46.01,165000.0,27.5008,27.5366,27.5008,27.5127,165000.0
2007-02-22 15:40:00,46.0,46.09,46.0,46.06,101100.0,27.5067,27.5606,27.5067,27.5426,101100.0
2007-02-22 15:50:00,46.07,46.09,46.06,46.07,164200.0,27.5486,27.5606,27.5426,27.5486,164200.0
2007-02-23 09:30:00,46.05,46.21,45.97,46.16,190500.0,27.5366,27.6323,27.4888,27.6024,190500.0
2007-02-23 09:40:00,46.17,46.17,45.92,45.92,95600.0,27.6084,27.6084,27.4589,27.4589,95600.0
2007-02-23 09:50:00,45.91,45.94,45.87,45.87,81700.0,27.4529,27.4709,27.429,27.429,81700.0
2007-02-23 10:00:00,45.87,46.01,45.86,45.97,121900.0,27.429,27.5127,27.423,27.4888,121900.0
2007-02-23 10:10:00,45.97,45.97,45.86,45.94,86300.0,27.4888,27.4888,27.423,27.4709,86300.0
2007-02-23 10:20:00,45.94,45.94,45.87,45.88,94500.0,27.4709,27.4709,27.429,27.435,94500.0
2007-02-23 10:30:00,45.88,45.94,45.83,45.94,109400.0,27.435,27.4709,27.4051,27.4709,109400.0
2007-02-23 10:40:00,45.94,45.98,45.93,45.97,101100.0,27.4709,27.4948,27.4649,27.4888,101100.0
2007-02-23 10:50:00,45.98,46.05,45.97,46.03,85500.0,27.4948,27.5366,27.4888,27.5247,85500.0
2007-02-23 11:00:00,46.03,46.06,46.01,46.02,43300.0,27.5247,27.5426,27.5127,27.5187,43300.0
2007-02-23 11:10:00,46.02,46.04,46.0,46.03,57700.0,27.5187,27.5307,27.5067,27.5247,57700.0
2007-02-23 11:20:00,46.03,46.03,46.0,46.01,47500.0,27.5247,27.5247,27.5067,27.5127,47500.0
2007-02-23 11:30:00,46.01,46.05,46.0,46.05,66400.0,27.5127,27.5366,27.5067,27.5366,66400.0
2007-02-23 11:40:00,46.05,46.11,46.04,46.09,52800.0,27.5366,27.5725,27.5307,27.5606,52800.0
2007-02-23 11:50:00,46.09,46.11,46.02,46.02,49400.0,27.5606,27.5725,27.5187,27.5187,49400.0
2007-02-23 12:00:00,46.02,46.03,45.97,45.97,118900.0,27.5187,27.5247,27.4888,27.4888,118900.0
2007-02-23 12:10:00,45.97,45.98,45.89,45.93,119300.0,27.4888,27.4948,27.441,27.4649,119300.0
2007-02-23 12:20:00,45.93,45.99,45.93,45.99,101600.0,27.4649,27.5008,27.4649,27.5008,101600.0
2007-02-23 12:30:00,45.99,45.99,45.95,45.99,66400.0,27.5008,27.5008,27.4768,27.5008,66400.0
2007-02-23 12:40:00,45.98,46.0,45.95,45.99,75000.0,27.4948,27.5067,27.4768,27.5008,75000.0
2007-02-23 12:50:00,45.99,46.04,45.98,46.04,84800.0,27.5008,27.5307,27.4948,27.5307,84800.0
2007-02-23 13:00:00,46.03,46.04,45.99,46.0,64200.0,27.5247,27.5307,27.5008,27.5067,64200.0
2007-02-23 13:10:00,46.01,46.02,45.99,46.0,52300.0,27.5127,27.5187,27.5008,27.5067,52300.0
2007-02-23 13:20:00,46.0,46.03,46.0,46.01,44600.0,27.5067,27.5247,27.5067,27.5127,44600.0
2007-02-23 13:30:00,46.01,46.03,46.0,46.02,72100.0,27.5127,27.5247,27.5067,27.5187,72100.0
2007-02-23 13:40:00,46.02,46.03,46.0,46.02,48100.0,27.5187,27.5247,27.5067,27.5187,48100.0
2007-02-23 13:50:00,46.01,46.03,46.0,46.0,29200.0,27.5127,27.5247,27.5067,27.5067,29200.0
2007-02-23 14:00:00,46.01,46.02,46.0,46.02,84900.0,27.5127,27.5187,27.5067,27.5187,84900.0
2007-02-23 14:10:00,46.02,46.04,46.01,46.04,302000.0,27.5187,27.5307,27.5127,27.5307,302000.0
2007-02-23 14:20:00,46.03,46.06,46.03,46.03,58100.0,27.5247,27.5426,27.5247,27.5247,58100.0
2007-02-23 14:30:00,46.03,46.08,46.03,46.05,56000.0,27.5247,27.5546,27.5247,27.5366,56000.0
2007-02-23 14:40:00,46.05,46.06,46.03,46.03,54600.0,27.5366,27.5426,27.5247,27.5247,54600.0
2007-02-23 14:50:00,46.03,46.05,46.02,46.03,282200.0,27.5247,27.5366,27.5187,27.5247,282200.0
2007-02-23 15:00:00,46.02,46.05,46.0,46.04,124000.0,27.5187,27.5366,27.5067,27.5307,124000.0
2007-02-23 15:10:00,46.05,46.06,46.04,46.04,77600.0,27.5366,27.5426,27.5307,27.5307,77600.0
2007-02-23 15:20:00,46.05,46.06,46.04,46.05,73700.0,27.5366,27.5426,27.5307,27.5366,73700.0
2007-02-23 15:30:00,46.05,46.05,46.04,46.05,70900.0,27.5366,27.5366,27.5307,27.5366,70900.0
2007-02-23 15:40:00,46.05,46.07,46.02,46.05,263500.0,27.5366,27.5486,27.5187,27.5366,263500.0
2007-02-23 15:50:00,46.06,46.06,46.03,46.05,115100.0,27.5426,27.5426,27.5247,27.5366,115100.0
2007-02-26 09:30:00,46.0,46.15,45.94,45.97,258200.0,27.5067,27.5964,27.4709,27.4888,258200.0
2007-02-26 09:40:00,45.98,46.04,45.98,45.99,110900.0,27.4948,27.5307,27.4948,27.5008,110900.0
2007-02-26 09:50:00,45.99,45.99,45.93,45.96,151000.0,27.5008,27.5008,27.4649,27.4828,151000.0
2007-02-26 10:00:00,45.95,46.0,45.94,45.94,100500.0,27.4768,27.5067,27.4709,27.4709,100500.0
2007-02-26 10:10:00,45.94,45.96,45.93,45.95,98400.0,27.4709,27.4828,27.4649,27.4768,98400.0
2007-02-26 10:20:00,45.95,45.98,45.91,45.92,130300.0,27.4768,27.4948,27.4529,27.4589,130300.0
2007-02-26 10:30:00,45.91,45.93,45.89,45.92,211100.0,27.4529,27.4649,27.441,27.4589,211100.0
2007-02-26 10:40:00,45.92,45.98,45.91,45.98,122800.0,27.4589,27.4948,27.4529,27.4948,122800.0
2007-02-26 10:50:00,45.98,46.02,45.97,46.01,135800.0,27.4948,27.5187,27.4888,27.5127,135800.0
2007-02-26 11:00:00,46.01,46.01,45.99,46.0,62800.0,27.5127,27.5127,27.5008,27.5067,62800.0
2007-02-26 11:10:00,46.01,46.01,46.0,46.01,105700.0,27.5127,27.5127,27.5067,27.5127,105700.0
2007-02-26 11:20:00,46.01,46.02,46.0,46.01,50400.0,27.5127,27.5187,27.5067,27.5127,50400.0
2007-02-26 11:30:00,46.01,46.01,45.99,45.99,132500.0,27.5127,27.5127,27.5008,27.5008,132500.0
2007-02-26 11:40:00,46.0,46.0,45.99,46.0,72400.0,27.5067,27.5067,27.5008,27.5067,72400.0
2007-02-26 11:50:00,46.0,46.01,45.94,45.94,110600.0,27.5067,27.5127,27.4709,27.4709,110600.0
2007-02-26 12:00:00,45.94,45.95,45.93,45.95,98300.0,27.4709,27.4768,27.4649,27.4768,98300.0
2007-02-26 12:10:00,45.95,45.95,45.92,45.92,125100.0,27.4768,27.4768,27.4589,27.4589,125100.0
2007-02-26 12:20:00,45.92,45.94,45.92,45.94,106900.0,27.4589,27.4709,27.4589,27.4709,106900.0
2007-02-26 12:30:00,45.94,45.95,45.89,45.9,247900.0,27.4709,27.4768,27.441,27.4469,247900.0
2007-02-26 12:40:00,45.9,45.9,45.84,45.85,240600.0,27.4469,27.4469,27.4111,27.417,240600.0
2007-02-26 12:50:00,45.85,45.86,45.76,45.81,137300.0,27.417,27.423,27.3632,27.3931,137300.0
2007-02-26 13:00:00,45.81,45.85,45.8,45.83,155800.0,27.3931,27.417,27.3871,27.4051,155800.0
2007-02-26 13:10:00,45.84,45.89,45.83,45.89,78400.0,27.4111,27.441,27.4051,27.441,78400.0
2007-02-26 13:20:00,45.89,45.91,45.88,45.91,81000.0,27.441,27.4529,27.435,27.4529,81000.0
2007-02-26 13:30:00,45.91,45.92,45.89,45.92,64900.0,27.4529,27.4589,27.441,27.4589,64900.0
2007-02-26 13:40:00,45.92,45.92,45.89,45.9,65000.0,27.4589,27.4589,27.441,27.4469,65000.0
2007-02-26 13:50:00,45.9,45.93,45.89,45.93,61800.0,27.4469,27.4649,27.441,27.4649,61800.0
2007-02-26 14:00:00,45.93,45.94,45.91,45.91,82300.0,27.4649,27.4709,27.4529,27.4529,82300.0
2007-02-26 14:10:00,45.91,45.92,45.87,45.87,84700.0,27.4529,27.4589,27.429,27.429,84700.0
2007-02-26 14:20:00,45.87,45.88,45.86,45.87,114300.0,27.429,27.435,27.423,27.429,114300.0
2007-02-26 14:30:00,45.87,45.92,45.87,45.91,129100.0,27.429,27.4589,27.429,27.4529,129100.0
2007-02-26 14:40:00,45.9,45.91,45.89,45.9,161300.0,27.4469,27.4529,27.441,27.4469,161300.0
2007-02-26 14:50:00,45.9,45.96,45.89,45.92,254700.0,27.4469,27.4828,27.441,27.4589,254700.0
2007-02-26 15:00:00,45.92,45.95,45.9,45.92,156200.0,27.4589,27.4768,27.4469,27.4589,156200.0
2007-02-26 15:10:00,45.92,45.94,45.92,45.94,79800.0,27.4589,27.4709,27.4589,27.4709,79800.0
2007-02-26 15:20:00,45.93,45.94,45.92,45.94,92900.0,27.4649,27.4709,27.4589,27.4709,92900.0
2007-02-26 15:30:00,45.93,45.99,45.87,45.87,271200.0,27.4649,27.5008,27.429,27.429,271200.0
2007-02-26 15:40:00,45.87,45.87,45.82,45.84,425100.0,27.429,27.429,27.3991,27.4111,425100.0
2007-02-26 15:50:00,45.83,45.85,45.79,45.84,497600.0,27.4051,27.417,27.3812,27.4111,497600.0
2007-02-27 09:30:00,45.54,45.75,45.16,45.25,451900.0,27.2317,27.3572,27.0044,27.0583,451900.0
2007-02-27 09:40:00,45.32,45.4,45.25,45.39,238300.0,27.1001,27.148,27.0583,27.142,238300.0
2007-02-27 09:50:00,45.39,45.45,45.27,45.29,206400.0,27.142,27.1779,27.0702,27.0822,206400.0
2007-02-27 10:00:00,45.29,45.38,45.2,45.33,297700.0,27.0822,27.136,27.0284,27.1061,297700.0
2007-02-27 10:10:00,45.35,45.44,45.29,45.29,275500.0,27.1181,27.1719,27.0822,27.0822,275500.0
2007-02-27 10:20:00,45.29,45.31,45.23,45.29,141300.0,27.0822,27.0941,27.0463,27.0822,141300.0
2007-02-27 10:30:00,45.29,45.32,45.24,45.24,219400.0,27.0822,27.1001,27.0523,27.0523,219400.0
2007-02-27 10:40:00,45.25,45.37,45.2,45.25,153200.0,27.0583,27.13,27.0284,27.0583,153200.0
2007-02-27 10:50:00,45.26,45.31,45.25,45.28,150900.0,27.0642,27.0941,27.0583,27.0762,150900.0
2007-02-27 11:00:00,45.28,45.29,45.19,45.2,234100.0,27.0762,27.0822,27.0224,27.0284,234100.0
2007-02-27 11:10:00,45.19,45.22,45.18,45.21,88200.0,27.0224,27.0403,27.0164,27.0343,88200.0
2007-02-27 11:20:00,45.21,45.21,45.18,45.2,79600.0,27.0343,27.0343,27.0164,27.0284,79600.0
2007-02-27 11:30:00,45.2,45.23,45.13,45.23,184500.0,27.0284,27.0463,26.9865,27.0463,184500.0
2007-02-27 11:40:00,45.23,45.27,45.22,45.24,173800.0,27.0463,27.0702,27.0403,27.0523,173800.0
2007-02-27 11:50:00,45.24,45.24,45.16,45.17,113200.0,27.0523,27.0523,27.0044,27.0104,113200.0
2007-02-27 12:00:00,45.17,45.2,45.11,45.17,139600.0,27.0104,27.0284,26.9745,27.0104,139600.0
2007-02-27 12:10:00,45.18,45.19,45.14,45.15,177500.0,27.0164,27.0224,26.9925,26.9985,177500.0
2007-02-27 12:20:00,45.16,45.22,45.14,45.18,158100.0,27.0044,27.0403,26.9925,27.0164,158100.0
2007-02-27 12:30:00,45.18,45.21,45.16,45.18,74200.0,27.0164,27.0343,27.0044,27.0164,74200.0
2007-02-27 12:40:00,45.17,45.21,45.16,45.18,121800.0,27.0104,27.0343,27.0044,27.0164,121800.0
2007-02-27 12:50:00,45.18,45.22,45.16,45.17,196200.0,27.0164,27.0403,27.0044,27.0104,196200.0
2007-02-27 13:00:00,45.17,45.23,45.17,45.21,171100.0,27.0104,27.0463,27.0104,27.0343,171100.0
2007-02-27 13:10:00,45.22,45.23,45.17,45.17,80500.0,27.0403,27.0463,27.0104,27.0104,80500.0
2007-02-27 13:20:00,45.17,45.18,45.13,45.13,112400.0,27.0104,27.0164,26.9865,26.9865,112400.0
2007-02-27 13:30:00,45.14,45.14,45.04,45.1,131000.0,26.9925,26.9925,26.9327,26.9686,131000.0
2007-02-27 13:40:00,45.1,45.11,45.03,45.05,224100.0,26.9686,26.9745,26.9267,26.9387,224100.0
2007-02-27 13:50:00,45.05,45.07,44.96,44.97,246400.0,26.9387,26.9506,26.8848,26.8908,246400.0
2007-02-27 14:00:00,44.98,45.05,44.84,44.85,265300.0,26.8968,26.9387,26.8131,26.8191,265300.0
2007-02-27 14:10:00,44.84,44.89,44.76,44.79,195900.0,26.8131,26.843,26.7653,26.7832,195900.0
2007-02-27 14:20:00,44.8,44.82,44.56,44.56,627200.0,26.7892,26.8011,26.6457,26.6457,627200.0
2007-02-27 14:30:00,44.57,44.83,44.55,44.81,209700.0,26.6516,26.8071,26.6397,26.7951,209700.0
2007-02-27 14:40:00,44.81,44.83,44.6,44.62,184400.0,26.7951,26.8071,26.6696,26.6815,184400.0
2007-02-27 14:50:00,44.61,44.62,44.24,44.41,418700.0,26.6756,26.6815,26.4543,26.556,418700.0
2007-02-27 15:00:00,44.41,44.65,44.0,44.47,386700.0,26.556,26.6995,26.3108,26.5918,386700.0
2007-02-27 15:10:00,44.45,44.88,44.41,44.55,196200.0,26.5799,26.837,26.556,26.6397,196200.0
2007-02-27 15:20:00,44.54,44.82,44.4,44.5,289100.0,26.6337,26.8011,26.55,26.6098,289100.0
2007-02-27 15:30:00,44.5,44.55,44.15,44.51,327200.0,26.6098,26.6397,26.4005,26.6158,327200.0
2007-02-27 15:40:00,44.51,44.68,44.26,44.66,353800.0,26.6158,26.7174,26.4663,26.7055,353800.0
2007-02-27 15:50:00,44.66,44.68,44.44,44.45,275000.0,26.7055,26.7174,26.5739,26.5799,275000.0
2007-02-28 09:30:00,44.56,44.56,43.86,44.2,582700.0,26.6457,26.6457,26.2271,26.4304,582700.0
2007-02-28 09:40:00,44.19,44.46,43.8,43.86,541500.0,26.4244,26.5859,26.1912,26.2271,541500.0
2007-02-28 09:50:00,43.86,43.9,43.64,43.85,444900.0,26.2271,26.251,26.0955,26.2211,444900.0
2007-02-28 10:00:00,43.84,43.89,43.41,43.72,548500.0,26.2151,26.245,25.958,26.1434,548500.0
2007-02-28 10:10:00,43.5,43.8,43.38,43.5,815700.0,26.0118,26.1912,25.94,26.0118,815700.0
2007-02-28 10:20:00,43.72,43.81,43.5,43.74,488000.0,26.1434,26.1972,26.0118,26.1553,488000.0
2007-02-28 10:30:00,43.72,43.79,43.6,43.75,269700.0,26.1434,26.1852,26.0716,26.1613,269700.0
2007-02-28 10:40:00,43.61,43.84,43.59,43.74,229800.0,26.0776,26.2151,26.0656,26.1553,229800.0
2007-02-28 10:50:00,43.73,43.81,43.54,43.61,240600.0,26.1493,26.1972,26.0357,26.0776,240600.0
2007-02-28 11:00:00,43.64,43.66,43.5,43.59,300600.0,26.0955,26.1075,26.0118,26.0656,300600.0
2007-02-28 11:10:00,43.58,43.74,43.55,43.73,363000.0,26.0596,26.1553,26.0417,26.1493,363000.0
2007-02-28 11:20:00,43.74,43.79,43.7,43.77,203100.0,26.1553,26.1852,26.1314,26.1733,203100.0
2007-02-28 11:30:00,43.76,43.84,43.71,43.79,215400.0,26.1673,26.2151,26.1374,26.1852,215400.0
2007-02-28 11:40:00,43.8,43.8,43.68,43.69,246000.0,26.1912,26.1912,26.1194,26.1254,246000.0
2007-02-28 11:50:00,43.7,43.71,43.63,43.65,158900.0,26.1314,26.1374,26.0895,26.1015,158900.0
2007-02-28 12:00:00,43.66,43.68,43.6,43.67,176900.0,26.1075,26.1194,26.0716,26.1135,176900.0
2007-02-28 12:10:00,43.67,43.7,43.65,43.67,157400.0,26.1135,26.1314,26.1015,26.1135,157400.0
2007-02-28 12:20:00,43.66,43.76,43.63,43.64,206400.0,26.1075,26.1673,26.0895,26.0955,206400.0
2007-02-28 12:30:00,43.64,43.71,43.59,43.64,157700.0,26.0955,26.1374,26.0656,26.0955,157700.0
2007-02-28 12:40:00,43.65,43.79,43.65,43.72,152500.0,26.1015,26.1852,26.1015,26.1434,152500.0
2007-02-28 12:50:00,43.72,43.76,43.68,43.74,162300.0,26.1434,26.1673,26.1194,26.1553,162300.0
2007-02-28 13:00:00,43.73,43.77,43.64,43.75,171200.0,26.1493,26.1733,26.0955,26.1613,171200.0
2007-02-28 13:10:00,43.74,43.75,43.67,43.68,107900.0,26.1553,26.1613,26.1135,26.1194,107900.0
2007-02-28 13:20:00,43.68,43.79,43.67,43.75,141100.0,26.1194,26.1852,26.1135,26.1613,141100.0
2007-02-28 13:30:00,43.74,43.88,43.73,43.75,142700.0,26.1553,26.239,26.1493,26.1613,142700.0
2007-02-28 13:40:00,43.75,43.79,43.71,43.72,155300.0,26.1613,26.1852,26.1374,26.1434,155300.0
2007-02-28 13:50:00,43.71,43.74,43.57,43.66,243500.0,26.1374,26.1553,26.0537,26.1075,243500.0
2007-02-28 14:00:00,43.67,43.75,43.63,43.69,194700.0,26.1135,26.1613,26.0895,26.1254,194700.0
2007-02-28 14:10:00,43.69,43.69,43.48,43.53,323100.0,26.1254,26.1254,25.9998,26.0297,323100.0
2007-02-28 14:20:00,43.53,43.6,42.54,43.57,221100.0,26.0297,26.0716,25.4378,26.0537,221100.0
2007-02-28 14:30:00,43.57,43.64,43.53,43.56,254000.0,26.0537,26.0955,26.0297,26.0477,254000.0
2007-02-28 14:40:00,43.56,43.68,43.55,43.66,181700.0,26.0477,26.1194,26.0417,26.1075,181700.0
2007-02-28 14:50:00,43.66,43.66,43.51,43.54,142200.0,26.1075,26.1075,26.0178,26.0357,142200.0
2007-02-28 15:00:00,43.54,43.61,43.52,43.61,205100.0,26.0357,26.0776,26.0238,26.0776,205100.0
2007-02-28 15:10:00,43.61,43.8,43.6,43.8,350900.0,26.0776,26.1912,26.0716,26.1912,350900.0
2007-02-28 15:20:00,43.8,43.83,43.75,43.8,163800.0,26.1912,26.2091,26.1613,26.1912,163800.0
2007-02-28 15:30:00,43.81,43.81,43.69,43.76,261100.0,26.1972,26.1972,26.1254,26.1673,261100.0
2007-02-28 15:40:00,43.76,43.78,43.64,43.66,308600.0,26.1673,26.1792,26.0955,26.1075,308600.0
2007-02-28 15:50:00,43.66,43.76,43.63,43.72,609900.0,26.1075,26.1673,26.0895,26.1434,609900.0
2007-03-01 09:30:00,43.49,43.52,42.94,43.14,511600.0,26.0058,26.0238,25.6769,25.7965,511600.0
2007-03-01 09:40:00,43.14,43.24,43.0,43.1,418500.0,25.7965,25.8563,25.7128,25.7726,418500.0
2007-03-01 09:50:00,43.1,43.54,43.09,43.5,370000.0,25.7726,26.0357,25.7666,26.0118,370000.0
2007-03-01 10:00:00,43.51,43.78,43.22,43.67,528300.0,26.0178,26.1792,25.8444,26.1135,528300.0
2007-03-01 10:10:00,43.68,43.77,43.36,43.65,211600.0,26.1194,26.1733,25.9281,26.1015,211600.0
2007-03-01 10:20:00,43.65,43.75,43.37,43.58,204900.0,26.1015,26.1613,25.9341,26.0596,204900.0
2007-03-01 10:30:00,43.73,43.75,43.51,43.56,266500.0,26.1493,26.1613,26.0178,26.0477,266500.0
2007-03-01 10:40:00,43.57,43.73,43.52,43.53,205500.0,26.0537,26.1493,26.0238,26.0297,205500.0
2007-03-01 10:50:00,43.71,43.95,43.52,43.9,400000.0,26.1374,26.2809,26.0238,26.251,400000.0
2007-03-01 11:00:00,43.9,43.95,43.75,43.89,238900.0,26.251,26.2809,26.1613,26.245,238900.0
2007-03-01 11:10:00,43.83,44.09,43.76,44.05,374800.0,26.2091,26.3646,26.1673,26.3407,374800.0
2007-03-01 11:20:00,44.05,44.43,43.94,44.12,414700.0,26.3407,26.5679,26.2749,26.3825,414700.0
2007-03-01 11:30:00,44.13,44.17,44.06,44.07,270800.0,26.3885,26.4124,26.3467,26.3526,270800.0
2007-03-01 11:40:00,44.08,44.1,44.0,44.01,323200.0,26.3586,26.3706,26.3108,26.3168,323200.0
2007-03-01 11:50:00,44.0,44.04,43.97,44.03,214100.0,26.3108,26.3347,26.2929,26.3287,214100.0
2007-03-01 12:00:00,44.03,44.1,44.01,44.03,135000.0,26.3287,26.3706,26.3168,26.3287,135000.0
2007-03-01 12:10:00,44.03,44.16,44.02,44.05,185000.0,26.3287,26.4065,26.3228,26.3407,185000.0
2007-03-01 12:20:00,44.05,44.14,44.04,44.1,143400.0,26.3407,26.3945,26.3347,26.3706,143400.0
2007-03-01 12:30:00,44.11,44.12,44.05,44.07,147200.0,26.3766,26.3825,26.3407,26.3526,147200.0
2007-03-01 12:40:00,44.07,44.09,44.06,44.06,127500.0,26.3526,26.3646,26.3467,26.3467,127500.0
2007-03-01 12:50:00,44.06,44.09,44.04,44.08,78900.0,26.3467,26.3646,26.3347,26.3586,78900.0
2007-03-01 13:00:00,44.08,44.14,44.08,44.12,173300.0,26.3586,26.3945,26.3586,26.3825,173300.0
2007-03-01 13:10:00,44.12,44.14,44.12,44.13,145900.0,26.3825,26.3945,26.3825,26.3885,145900.0
2007-03-01 13:20:00,44.13,44.19,44.12,44.19,187700.0,26.3885,26.4244,26.3825,26.4244,187700.0
2007-03-01 13:30:00,44.19,44.23,44.13,44.17,240700.0,26.4244,26.4483,26.3885,26.4124,240700.0
2007-03-01 13:40:00,44.17,44.21,44.15,44.21,228900.0,26.4124,26.4364,26.4005,26.4364,228900.0
2007-03-01 13:50:00,44.22,44.27,44.2,44.25,262800.0,26.4423,26.4722,26.4304,26.4603,262800.0
2007-03-01 14:00:00,44.25,44.29,44.21,44.25,344700.0,26.4603,26.4842,26.4364,26.4603,344700.0
2007-03-01 14:10:00,44.26,44.28,44.2,44.24,187400.0,26.4663,26.4782,26.4304,26.4543,187400.0
2007-03-01 14:20:00,44.25,44.25,44.17,44.22,171200.0,26.4603,26.4603,26.4124,26.4423,171200.0
2007-03-01 14:30:00,44.22,44.29,44.21,44.28,165700.0,26.4423,26.4842,26.4364,26.4782,165700.0
2007-03-01 14:40:00,44.28,44.3,44.25,44.29,132200.0,26.4782,26.4902,26.4603,26.4842,132200.0
2007-03-01 14:50:00,44.3,44.3,44.25,44.3,209300.0,26.4902,26.4902,26.4603,26.4902,209300.0
2007-03-01 15:00:00,44.29,44.32,44.27,44.31,230900.0,26.4842,26.5021,26.4722,26.4962,230900.0
2007-03-01 15:10:00,44.32,44.43,44.31,44.42,278800.0,26.5021,26.5679,26.4962,26.5619,278800.0
2007-03-01 15:20:00,44.42,44.44,44.17,44.24,334500.0,26.5619,26.5739,26.4124,26.4543,334500.0
2007-03-01 15:30:00,44.25,44.3,44.21,44.24,260400.0,26.4603,26.4902,26.4364,26.4543,260400.0
2007-03-01 15:40:00,44.25,44.29,44.17,44.17,278300.0,26.4603,26.4842,26.4124,26.4124,278300.0
2007-03-01 15:50:00,44.16,44.17,44.07,44.12,419200.0,26.4065,26.4124,26.3526,26.3825,419200.0
2007-03-02 09:30:00,44.1,44.1,43.8,43.95,306700.0,26.3706,26.3706,26.1912,26.2809,306700.0
2007-03-02 09:40:00,43.95,44.07,43.88,43.91,161100.0,26.2809,26.3526,26.239,26.257,161100.0
2007-03-02 09:50:00,43.92,44.05,43.89,43.93,183500.0,26.263,26.3407,26.245,26.2689,183500.0
2007-03-02 10:00:00,43.92,44.06,43.85,43.95,153600.0,26.263,26.3467,26.2211,26.2809,153600.0
2007-03-02 10:10:00,43.95,44.19,43.94,44.15,184500.0,26.2809,26.4244,26.2749,26.4005,184500.0
2007-03-02 10:20:00,44.15,44.18,44.07,44.09,115700.0,26.4005,26.4184,26.3526,26.3646,115700.0
2007-03-02 10:30:00,44.08,44.16,44.06,44.11,109400.0,26.3586,26.4065,26.3467,26.3766,109400.0
2007-03-02 10:40:00,44.11,44.26,44.1,44.22,173800.0,26.3766,26.4663,26.3706,26.4423,173800.0
2007-03-02 10:50:00,44.22,44.27,44.18,44.24,157800.0,26.4423,26.4722,26.4184,26.4543,157800.0
2007-03-02 11:00:00,44.24,44.24,44.13,44.22,154100.0,26.4543,26.4543,26.3885,26.4423,154100.0
2007-03-02 11:10:00,44.22,44.31,44.22,44.31,102200.0,26.4423,26.4962,26.4423,26.4962,102200.0
2007-03-02 11:20:00,44.3,44.39,44.29,44.36,182400.0,26.4902,26.544,26.4842,26.5261,182400.0
2007-03-02 11:30:00,44.35,44.35,44.29,44.32,90900.0,26.5201,26.5201,26.4842,26.5021,90900.0
2007-03-02 11:40:00,44.32,44.47,44.31,44.46,175800.0,26.5021,26.5918,26.4962,26.5859,175800.0
2007-03-02 11:50:00,44.46,44.47,44.31,44.32,147100.0,26.5859,26.5918,26.4962,26.5021,147100.0
2007-03-02 12:00:00,44.32,44.34,44.26,44.31,114400.0,26.5021,26.5141,26.4663,26.4962,114400.0
2007-03-02 12:10:00,44.31,44.31,44.23,44.24,122800.0,26.4962,26.4962,26.4483,26.4543,122800.0
2007-03-02 12:20:00,44.23,44.23,44.06,44.07,104900.0,26.4483,26.4483,26.3467,26.3526,104900.0
2007-03-02 12:30:00,44.06,44.17,44.03,44.16,188400.0,26.3467,26.4124,26.3287,26.4065,188400.0
2007-03-02 12:40:00,44.16,44.21,44.06,44.15,184500.0,26.4065,26.4364,26.3467,26.4005,184500.0
2007-03-02 12:50:00,44.16,44.29,44.16,44.25,111200.0,26.4065,26.4842,26.4065,26.4603,111200.0
2007-03-02 13:00:00,44.25,44.26,44.21,44.22,74400.0,26.4603,26.4663,26.4364,26.4423,74400.0
2007-03-02 13:10:00,44.22,44.24,44.1,44.11,158100.0,26.4423,26.4543,26.3706,26.3766,158100.0
2007-03-02 13:20:00,44.12,44.13,43.9,43.93,218800.0,26.3825,26.3885,26.251,26.2689,218800.0
2007-03-02 13:30:00,43.94,44.07,43.85,44.0,159600.0,26.2749,26.3526,26.2211,26.3108,159600.0
2007-03-02 13:40:00,44.0,44.04,43.94,44.01,121200.0,26.3108,26.3347,26.2749,26.3168,121200.0
2007-03-02 13:50:00,44.0,44.01,43.87,43.96,137300.0,26.3108,26.3168,26.2331,26.2869,137300.0
2007-03-02 14:00:00,43.97,43.97,43.86,43.91,105200.0,26.2929,26.2929,26.2271,26.257,105200.0
2007-03-02 14:10:00,43.91,43.94,43.77,43.83,161800.0,26.257,26.2749,26.1733,26.2091,161800.0
2007-03-02 14:20:00,43.83,43.84,43.66,43.72,269900.0,26.2091,26.2151,26.1075,26.1434,269900.0
2007-03-02 14:30:00,43.72,43.84,43.71,43.84,129300.0,26.1434,26.2151,26.1374,26.2151,129300.0
2007-03-02 14:40:00,43.83,43.96,43.81,43.84,172400.0,26.2091,26.2869,26.1972,26.2151,172400.0
2007-03-02 14:50:00,43.84,43.89,43.74,43.78,132900.0,26.2151,26.245,26.1553,26.1792,132900.0
2007-03-02 15:00:00,43.78,43.83,43.74,43.78,93600.0,26.1792,26.2091,26.1553,26.1792,93600.0
2007-03-02 15:10:00,43.79,43.87,43.78,43.82,80100.0,26.1852,26.2331,26.1792,26.2032,80100.0
2007-03-02 15:20:00,43.82,43.83,43.76,43.77,125800.0,26.2032,26.2091,26.1673,26.1733,125800.0
2007-03-02 15:30:00,43.76,43.83,43.68,43.82,242600.0,26.1673,26.2091,26.1194,26.2032,242600.0
2007-03-02 15:40:00,43.82,43.82,43.73,43.81,160000.0,26.2032,26.2032,26.1493,26.1972,160000.0
2007-03-02 15:50:00,43.81,43.82,43.63,43.63,296800.0,26.1972,26.2032,26.0895,26.0895,296800.0
2007-03-05 09:30:00,43.46,43.67,43.45,43.61,226900.0,25.9879,26.1135,25.9819,26.0776,226900.0
2007-03-05 09:40:00,43.64,43.65,43.38,43.41,153500.0,26.0955,26.1015,25.94,25.958,153500.0
2007-03-05 09:50:00,43.42,43.61,43.39,43.61,173200.0,25.964,26.0776,25.946,26.0776,173200.0
2007-03-05 10:00:00,43.63,43.63,43.33,43.39,150900.0,26.0895,26.0895,25.9101,25.946,150900.0
2007-03-05 10:10:00,43.38,43.73,43.38,43.49,167800.0,25.94,26.1493,25.94,26.0058,167800.0
2007-03-05 10:20:00,43.49,43.53,43.37,43.39,92300.0,26.0058,26.0297,25.9341,25.946,92300.0
2007-03-05 10:30:00,43.4,43.41,43.15,43.16,198600.0,25.952,25.958,25.8025,25.8085,198600.0
2007-03-05 10:40:00,43.16,43.31,43.14,43.29,177700.0,25.8085,25.8982,25.7965,25.8862,177700.0
2007-03-05 10:50:00,43.28,43.38,43.26,43.34,88900.0,25.8803,25.94,25.8683,25.9161,88900.0
2007-03-05 11:00:00,43.34,43.48,43.29,43.45,182300.0,25.9161,25.9998,25.8862,25.9819,182300.0
2007-03-05 11:10:00,43.46,43.47,43.35,43.42,91800.0,25.9879,25.9939,25.9221,25.964,91800.0
2007-03-05 11:20:00,43.43,43.43,43.3,43.31,131400.0,25.9699,25.9699,25.8922,25.8982,131400.0
2007-03-05 11:30:00,43.3,43.33,43.25,43.25,105400.0,25.8922,25.9101,25.8623,25.8623,105400.0
2007-03-05 11:40:00,43.25,43.27,43.18,43.24,107200.0,25.8623,25.8743,25.8205,25.8563,107200.0
2007-03-05 11:50:00,43.25,43.34,43.2,43.21,149600.0,25.8623,25.9161,25.8324,25.8384,149600.0
2007-03-05 12:00:00,43.22,43.27,43.18,43.27,156900.0,25.8444,25.8743,25.8205,25.8743,156900.0
2007-03-05 12:10:00,43.27,43.32,43.24,43.24,109200.0,25.8743,25.9042,25.8563,25.8563,109200.0
2007-03-05 12:20:00,43.24,43.31,43.2,43.2,109600.0,25.8563,25.8982,25.8324,25.8324,109600.0
2007-03-05 12:30:00,43.21,43.21,43.12,43.18,151400.0,25.8384,25.8384,25.7846,25.8205,151400.0
2007-03-05 12:40:00,43.18,43.3,43.17,43.23,127200.0,25.8205,25.8922,25.8145,25.8504,127200.0
2007-03-05 12:50:00,43.23,43.23,43.17,43.2,73400.0,25.8504,25.8504,25.8145,25.8324,73400.0
2007-03-05 13:00:00,43.2,43.23,43.19,43.21,93600.0,25.8324,25.8504,25.8264,25.8384,93600.0
2007-03-05 13:10:00,43.2,43.29,43.2,43.24,110000.0,25.8324,25.8862,25.8324,25.8563,110000.0
2007-03-05 13:20:00,43.23,43.24,43.13,43.15,117200.0,25.8504,25.8563,25.7906,25.8025,117200.0
2007-03-05 13:30:00,43.16,43.25,43.15,43.24,110600.0,25.8085,25.8623,25.8025,25.8563,110600.0
2007-03-05 13:40:00,43.24,43.37,43.21,43.37,143500.0,25.8563,25.9341,25.8384,25.9341,143500.0
2007-03-05 13:50:00,43.36,43.39,43.28,43.36,96100.0,25.9281,25.946,25.8803,25.9281,96100.0
2007-03-05 14:00:00,43.35,43.43,43.34,43.38,128200.0,25.9221,25.9699,25.9161,25.94,128200.0
2007-03-05 14:10:00,43.37,43.38,43.2,43.23,149600.0,25.9341,25.94,25.8324,25.8504,149600.0
2007-03-05 14:20:00,43.22,43.28,43.2,43.21,89100.0,25.8444,25.8803,25.8324,25.8384,89100.0
2007-03-05 14:30:00,43.2,43.33,43.19,43.32,170800.0,25.8324,25.9101,25.8264,25.9042,170800.0
2007-03-05 14:40:00,43.3,43.32,43.23,43.29,240400.0,25.8922,25.9042,25.8504,25.8862,240400.0
2007-03-05 14:50:00,43.3,43.3,43.18,43.19,156200.0,25.8922,25.8922,25.8205,25.8264,156200.0
2007-03-05 15:00:00,43.2,43.21,43.06,43.08,206000.0,25.8324,25.8384,25.7487,25.7607,206000.0
2007-03-05 15:10:00,43.07,43.13,43.02,43.07,155300.0,25.7547,25.7906,25.7248,25.7547,155300.0
2007-03-05 15:20:00,43.07,43.23,43.05,43.17,228100.0,25.7547,25.8504,25.7427,25.8145,228100.0
2007-03-05 15:30:00,43.16,43.21,43.11,43.12,227800.0,25.8085,25.8384,25.7786,25.7846,227800.0
2007-03-05 15:40:00,43.11,43.16,43.04,43.04,394100.0,25.7786,25.8085,25.7367,25.7367,394100.0
2007-03-05 15:50:00,43.03,43.19,42.18,42.91,820400.0,25.7308,25.8264,25.2225,25.659,820400.0
2007-03-06 09:30:00,43.17,43.17,42.8,43.01,493700.0,25.8145,25.8145,25.5932,25.7188,493700.0
2007-03-06 09:40:00,43.02,43.05,42.85,42.89,298000.0,25.7248,25.7427,25.6231,25.647,298000.0
2007-03-06 09:50:00,42.9,42.92,42.68,42.84,272900.0,25.653,25.665,25.5215,25.6171,272900.0
2007-03-06 10:00:00,42.84,42.84,42.6,42.61,228700.0,25.6171,25.6171,25.4736,25.4796,228700.0
2007-03-06 10:10:00,42.61,42.63,42.52,42.57,239500.0,25.4796,25.4916,25.4258,25.4557,239500.0
2007-03-06 10:20:00,42.57,42.67,42.54,42.67,181800.0,25.4557,25.5155,25.4378,25.5155,181800.0
2007-03-06 10:30:00,42.66,42.68,42.6,42.6,164500.0,25.5095,25.5215,25.4736,25.4736,164500.0
2007-03-06 10:40:00,42.6,42.62,42.33,42.43,484700.0,25.4736,25.4856,25.3122,25.372,484700.0
2007-03-06 10:50:00,42.44,42.48,42.31,42.34,286900.0,25.378,25.4019,25.3002,25.3182,286900.0
2007-03-06 11:00:00,42.34,42.54,42.34,42.46,176000.0,25.3182,25.4378,25.3182,25.3899,176000.0
2007-03-06 11:10:00,42.45,42.56,42.42,42.56,109100.0,25.3839,25.4497,25.366,25.4497,109100.0
2007-03-06 11:20:00,42.56,42.71,42.55,42.7,122400.0,25.4497,25.5394,25.4437,25.5334,122400.0
2007-03-06 11:30:00,42.7,42.71,42.65,42.69,106400.0,25.5334,25.5394,25.5035,25.5274,106400.0
2007-03-06 11:40:00,42.7,42.84,42.69,42.75,177500.0,25.5334,25.6171,25.5274,25.5633,177500.0
2007-03-06 11:50:00,42.76,42.84,42.75,42.81,74700.0,25.5693,25.6171,25.5633,25.5992,74700.0
2007-03-06 12:00:00,42.8,42.95,42.71,42.94,185100.0,25.5932,25.6829,25.5394,25.6769,185100.0
2007-03-06 12:10:00,42.94,42.94,42.86,42.9,137200.0,25.6769,25.6769,25.6291,25.653,137200.0
2007-03-06 12:20:00,42.9,42.96,42.88,42.96,100000.0,25.653,25.6889,25.6411,25.6889,100000.0
2007-03-06 12:30:00,42.95,43.06,42.95,43.02,198900.0,25.6829,25.7487,25.6829,25.7248,198900.0
2007-03-06 12:40:00,43.02,43.11,43.02,43.11,159900.0,25.7248,25.7786,25.7248,25.7786,159900.0
2007-03-06 12:50:00,43.11,43.13,43.08,43.11,97100.0,25.7786,25.7906,25.7607,25.7786,97100.0
2007-03-06 13:00:00,43.1,43.17,43.1,43.17,192800.0,25.7726,25.8145,25.7726,25.8145,192800.0
2007-03-06 13:10:00,43.17,43.2,43.14,43.18,160500.0,25.8145,25.8324,25.7965,25.8205,160500.0
2007-03-06 13:20:00,43.17,43.17,43.11,43.14,84100.0,25.8145,25.8145,25.7786,25.7965,84100.0
2007-03-06 13:30:00,43.14,43.2,43.1,43.15,125900.0,25.7965,25.8324,25.7726,25.8025,125900.0
2007-03-06 13:40:00,43.15,43.15,43.07,43.07,102600.0,25.8025,25.8025,25.7547,25.7547,102600.0
2007-03-06 13:50:00,43.07,43.16,43.05,43.1,118700.0,25.7547,25.8085,25.7427,25.7726,118700.0
2007-03-06 14:00:00,43.1,43.13,43.05,43.06,109700.0,25.7726,25.7906,25.7427,25.7487,109700.0
2007-03-06 14:10:00,43.06,43.08,43.0,43.03,109100.0,25.7487,25.7607,25.7128,25.7308,109100.0
2007-03-06 14:20:00,43.03,43.2,43.03,43.14,173100.0,25.7308,25.8324,25.7308,25.7965,173100.0
2007-03-06 14:30:00,43.14,43.14,43.06,43.1,122700.0,25.7965,25.7965,25.7487,25.7726,122700.0
2007-03-06 14:40:00,43.1,43.15,43.08,43.11,93300.0,25.7726,25.8025,25.7607,25.7786,93300.0
2007-03-06 14:50:00,43.11,43.17,43.1,43.17,76400.0,25.7786,25.8145,25.7726,25.8145,76400.0
2007-03-06 15:00:00,43.17,43.25,43.16,43.23,156800.0,25.8145,25.8623,25.8085,25.8504,156800.0
2007-03-06 15:10:00,43.24,43.25,43.19,43.2,157000.0,25.8563,25.8623,25.8264,25.8324,157000.0
2007-03-06 15:20:00,43.21,43.22,43.19,43.22,132000.0,25.8384,25.8444,25.8264,25.8444,132000.0
2007-03-06 15:30:00,43.22,43.22,43.1,43.11,161000.0,25.8444,25.8444,25.7726,25.7786,161000.0
2007-03-06 15:40:00,43.1,43.13,43.04,43.1,202600.0,25.7726,25.7906,25.7367,25.7726,202600.0
2007-03-06 15:50:00,43.1,43.1,43.07,43.08,151300.0,25.7726,25.7726,25.7547,25.7607,151300.0
2007-03-07 09:30:00,42.92,43.1,42.76,42.97,251100.0,25.665,25.7726,25.5693,25.6949,251100.0
2007-03-07 09:40:00,42.97,43.03,42.94,42.98,178500.0,25.6949,25.7308,25.6769,25.7009,178500.0
2007-03-07 09:50:00,42.98,43.08,42.86,42.91,171300.0,25.7009,25.7607,25.6291,25.659,171300.0
2007-03-07 10:00:00,42.91,42.94,42.84,42.87,121800.0,25.659,25.6769,25.6171,25.6351,121800.0
2007-03-07 10:10:00,42.87,42.89,42.81,42.82,93800.0,25.6351,25.647,25.5992,25.6052,93800.0
2007-03-07 10:20:00,42.82,42.9,42.81,42.84,94400.0,25.6052,25.653,25.5992,25.6171,94400.0
2007-03-07 10:30:00,42.84,42.95,42.8,42.94,198700.0,25.6171,25.6829,25.5932,25.6769,198700.0
2007-03-07 10:40:00,42.94,42.97,42.88,42.89,136000.0,25.6769,25.6949,25.6411,25.647,136000.0
2007-03-07 10:50:00,42.9,42.95,42.88,42.88,111100.0,25.653,25.6829,25.6411,25.6411,111100.0
2007-03-07 11:00:00,42.89,42.92,42.85,42.88,128200.0,25.647,25.665,25.6231,25.6411,128200.0
2007-03-07 11:10:00,42.86,42.89,42.81,42.84,109100.0,25.6291,25.647,25.5992,25.6171,109100.0
2007-03-07 11:20:00,42.84,42.87,42.8,42.81,114300.0,25.6171,25.6351,25.5932,25.5992,114300.0
2007-03-07 11:30:00,42.8,42.81,42.65,42.71,244600.0,25.5932,25.5992,25.5035,25.5394,244600.0
2007-03-07 11:40:00,42.7,42.73,42.67,42.67,105400.0,25.5334,25.5514,25.5155,25.5155,105400.0
2007-03-07 11:50:00,42.68,42.77,42.68,42.73,117900.0,25.5215,25.5753,25.5215,25.5514,117900.0
2007-03-07 12:00:00,42.73,42.79,42.71,42.77,142100.0,25.5514,25.5872,25.5394,25.5753,142100.0
2007-03-07 12:10:00,42.76,42.77,42.7,42.71,92100.0,25.5693,25.5753,25.5334,25.5394,92100.0
2007-03-07 12:20:00,42.71,42.83,42.7,42.8,162300.0,25.5394,25.6112,25.5334,25.5932,162300.0
2007-03-07 12:30:00,42.81,42.86,42.78,42.84,133000.0,25.5992,25.6291,25.5813,25.6171,133000.0
2007-03-07 12:40:00,42.85,42.9,42.83,42.87,106200.0,25.6231,25.653,25.6112,25.6351,106200.0
2007-03-07 12:50:00,42.86,42.87,42.81,42.81,113600.0,25.6291,25.6351,25.5992,25.5992,113600.0
2007-03-07 13:00:00,42.81,42.86,42.79,42.86,243100.0,25.5992,25.6291,25.5872,25.6291,243100.0
2007-03-07 13:10:00,42.86,42.91,42.85,42.91,132100.0,25.6291,25.659,25.6231,25.659,132100.0
2007-03-07 13:20:00,42.91,43.0,42.9,42.9,175300.0,25.659,25.7128,25.653,25.653,175300.0
2007-03-07 13:30:00,42.9,42.95,42.9,42.92,113500.0,25.653,25.6829,25.653,25.665,113500.0
2007-03-07 13:40:00,42.92,43.02,42.86,43.02,127000.0,25.665,25.7248,25.6291,25.7248,127000.0
2007-03-07 13:50:00,43.01,43.05,43.01,43.04,67400.0,25.7188,25.7427,25.7188,25.7367,67400.0
2007-03-07 14:00:00,43.05,43.11,43.02,43.08,204500.0,25.7427,25.7786,25.7248,25.7607,204500.0
2007-03-07 14:10:00,43.07,43.1,42.96,43.1,114900.0,25.7547,25.7726,25.6889,25.7726,114900.0
2007-03-07 14:20:00,43.1,43.13,43.05,43.06,117300.0,25.7726,25.7906,25.7427,25.7487,117300.0
2007-03-07 14:30:00,43.07,43.17,43.05,43.13,118600.0,25.7547,25.8145,25.7427,25.7906,118600.0
2007-03-07 14:40:00,43.14,43.21,43.13,43.2,128500.0,25.7965,25.8384,25.7906,25.8324,128500.0
2007-03-07 14:50:00,43.21,43.21,43.1,43.15,179500.0,25.8384,25.8384,25.7726,25.8025,179500.0
2007-03-07 15:00:00,43.16,43.26,43.16,43.22,126200.0,25.8085,25.8683,25.8085,25.8444,126200.0
2007-03-07 15:10:00,43.22,43.22,43.13,43.14,84500.0,25.8444,25.8444,25.7906,25.7965,84500.0
2007-03-07 15:20:00,43.15,43.16,43.05,43.08,170400.0,25.8025,25.8085,25.7427,25.7607,170400.0
2007-03-07 15:30:00,43.08,43.12,43.06,43.1,170900.0,25.7607,25.7846,25.7487,25.7726,170900.0
2007-03-07 15:40:00,43.1,43.15,43.07,43.15,250500.0,25.7726,25.8025,25.7547,25.8025,250500.0
2007-03-07 15:50:00,43.15,43.16,43.08,43.08,346300.0,25.8025,25.8085,25.7607,25.7607,346300.0
2007-03-08 09:30:00,44.0,44.16,43.5,43.68,558000.0,26.3108,26.4065,26.0118,26.1194,558000.0
2007-03-08 09:40:00,43.68,43.85,43.64,43.64,220300.0,26.1194,26.2211,26.0955,26.0955,220300.0
2007-03-08 09:50:00,43.64,43.69,43.5,43.52,142900.0,26.0955,26.1254,26.0118,26.0238,142900.0
2007-03-08 10:00:00,43.53,43.62,43.51,43.58,117800.0,26.0297,26.0836,26.0178,26.0596,117800.0
2007-03-08 10:10:00,43.57,43.65,43.5,43.65,142200.0,26.0537,26.1015,26.0118,26.1015,142200.0
2007-03-08 10:20:00,43.65,43.79,43.65,43.71,161700.0,26.1015,26.1852,26.1015,26.1374,161700.0
2007-03-08 10:30:00,43.72,43.73,43.52,43.53,189200.0,26.1434,26.1493,26.0238,26.0297,189200.0
2007-03-08 10:40:00,43.54,43.56,43.4,43.56,251800.0,26.0357,26.0477,25.952,26.0477,251800.0
2007-03-08 10:50:00,43.56,43.56,43.47,43.52,74300.0,26.0477,26.0477,25.9939,26.0238,74300.0
2007-03-08 11:00:00,43.52,43.54,43.5,43.51,52300.0,26.0238,26.0357,26.0118,26.0178,52300.0
2007-03-08 11:10:00,43.5,43.6,43.46,43.58,224700.0,26.0118,26.0716,25.9879,26.0596,224700.0
2007-03-08 11:20:00,43.57,43.65,43.53,43.64,129600.0,26.0537,26.1015,26.0297,26.0955,129600.0
2007-03-08 11:30:00,43.64,43.79,43.63,43.76,282200.0,26.0955,26.1852,26.0895,26.1673,282200.0
2007-03-08 11:40:00,43.76,43.83,43.71,43.82,294900.0,26.1673,26.2091,26.1374,26.2032,294900.0
2007-03-08 11:50:00,43.81,43.84,43.75,43.82,249300.0,26.1972,26.2151,26.1613,26.2032,249300.0
2007-03-08 12:00:00,43.82,43.95,43.81,43.91,200400.0,26.2032,26.2809,26.1972,26.257,200400.0
2007-03-08 12:10:00,43.91,43.97,43.9,43.96,123300.0,26.257,26.2929,26.251,26.2869,123300.0
2007-03-08 12:20:00,43.96,44.0,43.88,43.93,92600.0,26.2869,26.3108,26.239,26.2689,92600.0
2007-03-08 12:30:00,43.93,43.98,43.82,43.83,114800.0,26.2689,26.2988,26.2032,26.2091,114800.0
2007-03-08 12:40:00,43.82,43.85,43.75,43.85,81000.0,26.2032,26.2211,26.1613,26.2211,81000.0
2007-03-08 12:50:00,43.84,43.85,43.78,43.82,54600.0,26.2151,26.2211,26.1792,26.2032,54600.0
2007-03-08 13:00:00,43.82,43.83,43.81,43.81,58700.0,26.2032,26.2091,26.1972,26.1972,58700.0
2007-03-08 13:10:00,43.81,43.82,43.77,43.81,105300.0,26.1972,26.2032,26.1733,26.1972,105300.0
2007-03-08 13:20:00,43.8,43.82,43.78,43.79,68700.0,26.1912,26.2032,26.1792,26.1852,68700.0
2007-03-08 13:30:00,43.79,43.81,43.76,43.81,79300.0,26.1852,26.1972,26.1673,26.1972,79300.0
2007-03-08 13:40:00,43.81,43.81,43.78,43.8,59200.0,26.1972,26.1972,26.1792,26.1912,59200.0
2007-03-08 13:50:00,43.81,43.84,43.79,43.79,70600.0,26.1972,26.2151,26.1852,26.1852,70600.0
2007-03-08 14:00:00,43.79,43.8,43.69,43.72,257600.0,26.1852,26.1912,26.1254,26.1434,257600.0
2007-03-08 14:10:00,43.72,43.77,43.69,43.71,209000.0,26.1434,26.1733,26.1254,26.1374,209000.0
2007-03-08 14:20:00,43.72,43.73,43.68,43.68,90700.0,26.1434,26.1493,26.1194,26.1194,90700.0
2007-03-08 14:30:00,43.68,43.7,43.5,43.61,225900.0,26.1194,26.1314,26.0118,26.0776,225900.0
2007-03-08 14:40:00,43.62,43.69,43.57,43.68,121200.0,26.0836,26.1254,26.0537,26.1194,121200.0
2007-03-08 14:50:00,43.67,43.72,43.65,43.67,112700.0,26.1135,26.1434,26.1015,26.1135,112700.0
2007-03-08 15:00:00,43.66,43.69,43.52,43.54,204500.0,26.1075,26.1254,26.0238,26.0357,204500.0
2007-03-08 15:10:00,43.54,43.59,43.5,43.5,193400.0,26.0357,26.0656,26.0118,26.0118,193400.0
2007-03-08 15:20:00,43.51,43.62,43.49,43.61,225600.0,26.0178,26.0836,26.0058,26.0776,225600.0
2007-03-08 15:30:00,43.6,43.69,43.59,43.69,178200.0,26.0716,26.1254,26.0656,26.1254,178200.0
2007-03-08 15:40:00,43.69,43.73,43.64,43.68,272500.0,26.1254,26.1493,26.0955,26.1194,272500.0
2007-03-08 15:50:00,43.67,43.7,43.53,43.63,351500.0,26.1135,26.1314,26.0297,26.0895,351500.0
2007-03-09 09:30:00,43.8,44.05,43.78,43.97,299600.0,26.1912,26.3407,26.1792,26.2929,299600.0
2007-03-09 09:40:00,43.97,44.09,43.96,44.04,193800.0,26.2929,26.3646,26.2869,26.3347,193800.0
2007-03-09 09:50:00,44.05,44.07,43.89,43.92,228600.0,26.3407,26.3526,26.245,26.263,228600.0
2007-03-09 10:00:00,43.93,44.02,43.9,44.01,161400.0,26.2689,26.3228,26.251,26.3168,161400.0
2007-03-09 10:10:00,44.02,44.09,43.96,44.01,214100.0,26.3228,26.3646,26.2869,26.3168,214100.0
2007-03-09 10:20:00,44.0,44.1,43.97,44.1,150000.0,26.3108,26.3706,26.2929,26.3706,150000.0
2007-03-09 10:30:00,44.09,44.19,44.09,44.15,176000.0,26.3646,26.4244,26.3646,26.4005,176000.0
2007-03-09 10:40:00,44.14,44.24,44.14,44.18,134100.0,26.3945,26.4543,26.3945,26.4184,134100.0
2007-03-09 10:50:00,44.19,44.32,44.19,44.27,151500.0,26.4244,26.5021,26.4244,26.4722,151500.0
2007-03-09 11:00:00,44.27,44.28,44.23,44.26,104200.0,26.4722,26.4782,26.4483,26.4663,104200.0
2007-03-09 11:10:00,44.26,44.29,44.25,44.29,117000.0,26.4663,26.4842,26.4603,26.4842,117000.0
2007-03-09 11:20:00,44.29,44.34,44.27,44.3,166900.0,26.4842,26.5141,26.4722,26.4902,166900.0
2007-03-09 11:30:00,44.3,44.37,44.29,44.36,139500.0,26.4902,26.532,26.4842,26.5261,139500.0
2007-03-09 11:40:00,44.36,44.4,44.33,44.33,133200.0,26.5261,26.55,26.5081,26.5081,133200.0
2007-03-09 11:50:00,44.33,44.34,44.27,44.33,124400.0,26.5081,26.5141,26.4722,26.5081,124400.0
2007-03-09 12:00:00,44.32,44.37,44.31,44.37,97100.0,26.5021,26.532,26.4962,26.532,97100.0
2007-03-09 12:10:00,44.37,44.41,44.36,44.41,69800.0,26.532,26.556,26.5261,26.556,69800.0
2007-03-09 12:20:00,44.4,44.49,44.4,44.48,138500.0,26.55,26.6038,26.55,26.5978,138500.0
2007-03-09 12:30:00,44.48,44.49,44.37,44.38,167300.0,26.5978,26.6038,26.532,26.538,167300.0
2007-03-09 12:40:00,44.39,44.39,44.28,44.29,132900.0,26.544,26.544,26.4782,26.4842,132900.0
2007-03-09 12:50:00,44.29,44.35,44.27,44.3,111300.0,26.4842,26.5201,26.4722,26.4902,111300.0
2007-03-09 13:00:00,44.29,44.35,44.27,44.28,104300.0,26.4842,26.5201,26.4722,26.4782,104300.0
2007-03-09 13:10:00,44.28,44.31,44.22,44.23,150700.0,26.4782,26.4962,26.4423,26.4483,150700.0
2007-03-09 13:20:00,44.23,44.31,44.21,44.27,99100.0,26.4483,26.4962,26.4364,26.4722,99100.0
2007-03-09 13:30:00,44.26,44.29,44.15,44.17,129300.0,26.4663,26.4842,26.4005,26.4124,129300.0
2007-03-09 13:40:00,44.17,44.25,44.17,44.24,45500.0,26.4124,26.4603,26.4124,26.4543,45500.0
2007-03-09 13:50:00,44.23,44.24,44.15,44.15,124200.0,26.4483,26.4543,26.4005,26.4005,124200.0
2007-03-09 14:00:00,44.15,44.15,43.98,44.12,237000.0,26.4005,26.4005,26.2988,26.3825,237000.0
2007-03-09 14:10:00,44.13,44.16,44.08,44.15,103900.0,26.3885,26.4065,26.3586,26.4005,103900.0
2007-03-09 14:20:00,44.16,44.21,44.1,44.13,134100.0,26.4065,26.4364,26.3706,26.3885,134100.0
2007-03-09 14:30:00,44.14,44.16,44.05,44.11,94000.0,26.3945,26.4065,26.3407,26.3766,94000.0
2007-03-09 14:40:00,44.12,44.13,44.05,44.1,90300.0,26.3825,26.3885,26.3407,26.3706,90300.0
2007-03-09 14:50:00,44.1,44.2,44.07,44.19,168600.0,26.3706,26.4304,26.3526,26.4244,168600.0
2007-03-09 15:00:00,44.19,44.2,44.15,44.16,89900.0,26.4244,26.4304,26.4005,26.4065,89900.0
2007-03-09 15:10:00,44.16,44.17,44.07,44.1,113900.0,26.4065,26.4124,26.3526,26.3706,113900.0
2007-03-09 15:20:00,44.11,44.18,44.11,44.16,142000.0,26.3766,26.4184,26.3766,26.4065,142000.0
2007-03-09 15:30:00,44.16,44.21,44.12,44.16,168400.0,26.4065,26.4364,26.3825,26.4065,168400.0
2007-03-09 15:40:00,44.16,44.19,44.14,44.17,184800.0,26.4065,26.4244,26.3945,26.4124,184800.0
2007-03-09 15:50:00,44.16,44.2,44.13,44.16,188700.0,26.4065,26.4304,26.3885,26.4065,188700.0
2007-03-12 09:30:00,44.1,44.29,44.09,44.27,136600.0,26.3706,26.4842,26.3646,26.4722,136600.0
2007-03-12 09:40:00,44.27,44.38,44.27,44.31,132100.0,26.4722,26.538,26.4722,26.4962,132100.0
2007-03-12 09:50:00,44.31,44.36,44.23,44.33,174900.0,26.4962,26.5261,26.4483,26.5081,174900.0
2007-03-12 10:00:00,44.31,44.38,44.3,44.34,118200.0,26.4962,26.538,26.4902,26.5141,118200.0
2007-03-12 10:10:00,44.35,44.42,44.34,44.41,95300.0,26.5201,26.5619,26.5141,26.556,95300.0
2007-03-12 10:20:00,44.4,44.5,44.4,44.48,149000.0,26.55,26.6098,26.55,26.5978,149000.0
2007-03-12 10:30:00,44.45,44.52,44.42,44.52,119800.0,26.5799,26.6217,26.5619,26.6217,119800.0
2007-03-12 10:40:00,44.51,44.52,44.48,44.5,151800.0,26.6158,26.6217,26.5978,26.6098,151800.0
2007-03-12 10:50:00,44.5,44.53,44.5,44.51,59600.0,26.6098,26.6277,26.6098,26.6158,59600.0
2007-03-12 11:00:00,44.51,44.52,44.47,44.5,152700.0,26.6158,26.6217,26.5918,26.6098,152700.0
2007-03-12 11:10:00,44.49,44.5,44.42,44.44,132500.0,26.6038,26.6098,26.5619,26.5739,132500.0
2007-03-12 11:20:00,44.44,44.44,44.37,44.4,121200.0,26.5739,26.5739,26.532,26.55,121200.0
2007-03-12 11:30:00,44.39,44.44,44.39,44.42,46500.0,26.544,26.5739,26.544,26.5619,46500.0
2007-03-12 11:40:00,44.42,44.46,44.39,44.45,259300.0,26.5619,26.5859,26.544,26.5799,259300.0
2007-03-12 11:50:00,44.46,44.54,44.46,44.51,202200.0,26.5859,26.6337,26.5859,26.6158,202200.0
2007-03-12 12:00:00,44.51,44.61,44.5,44.6,175200.0,26.6158,26.6756,26.6098,26.6696,175200.0
2007-03-12 12:10:00,44.61,44.67,44.6,44.65,216100.0,26.6756,26.7114,26.6696,26.6995,216100.0
2007-03-12 12:20:00,44.65,44.66,44.63,44.65,103900.0,26.6995,26.7055,26.6875,26.6995,103900.0
2007-03-12 12:30:00,44.65,44.7,44.65,44.67,155200.0,26.6995,26.7294,26.6995,26.7114,155200.0
2007-03-12 12:40:00,44.67,44.71,44.64,44.65,264700.0,26.7114,26.7354,26.6935,26.6995,264700.0
2007-03-12 12:50:00,44.65,44.71,44.64,44.7,95600.0,26.6995,26.7354,26.6935,26.7294,95600.0
2007-03-12 13:00:00,44.69,44.7,44.67,44.68,93100.0,26.7234,26.7294,26.7114,26.7174,93100.0
2007-03-12 13:10:00,44.68,44.71,44.68,44.7,123100.0,26.7174,26.7354,26.7174,26.7294,123100.0
2007-03-12 13:20:00,44.7,44.71,44.69,44.7,82700.0,26.7294,26.7354,26.7234,26.7294,82700.0
2007-03-12 13:30:00,44.69,44.74,44.67,44.73,123600.0,26.7234,26.7533,26.7114,26.7473,123600.0
2007-03-12 13:40:00,44.74,44.77,44.73,44.75,301300.0,26.7533,26.7712,26.7473,26.7593,301300.0
2007-03-12 13:50:00,44.75,44.89,44.75,44.85,283500.0,26.7593,26.843,26.7593,26.8191,283500.0
2007-03-12 14:00:00,44.85,44.85,44.78,44.81,118200.0,26.8191,26.8191,26.7772,26.7951,118200.0
2007-03-12 14:10:00,44.81,44.84,44.8,44.83,215400.0,26.7951,26.8131,26.7892,26.8071,215400.0
2007-03-12 14:20:00,44.83,44.84,44.74,44.75,266300.0,26.8071,26.8131,26.7533,26.7593,266300.0
2007-03-12 14:30:00,44.75,44.79,44.74,44.75,203700.0,26.7593,26.7832,26.7533,26.7593,203700.0
2007-03-12 14:40:00,44.75,44.76,44.7,44.73,221700.0,26.7593,26.7653,26.7294,26.7473,221700.0
2007-03-12 14:50:00,44.74,44.79,44.73,44.74,352300.0,26.7533,26.7832,26.7473,26.7533,352300.0
2007-03-12 15:00:00,44.74,44.76,44.61,44.63,287100.0,26.7533,26.7653,26.6756,26.6875,287100.0
2007-03-12 15:10:00,44.63,44.65,44.59,44.61,159200.0,26.6875,26.6995,26.6636,26.6756,159200.0
2007-03-12 15:20:00,44.62,44.63,44.57,44.6,192400.0,26.6815,26.6875,26.6516,26.6696,192400.0
2007-03-12 15:30:00,44.6,44.65,44.55,44.64,384500.0,26.6696,26.6995,26.6397,26.6935,384500.0
2007-03-12 15:40:00,44.64,44.75,44.56,44.75,245800.0,26.6935,26.7593,26.6457,26.7593,245800.0
2007-03-12 15:50:00,44.74,44.75,44.65,44.66,200500.0,26.7533,26.7593,26.6995,26.7055,200500.0
2007-03-13 09:30:00,44.62,44.63,44.26,44.52,253900.0,26.6815,26.6875,26.4663,26.6217,253900.0
2007-03-13 09:40:00,44.53,44.53,44.36,44.45,224200.0,26.6277,26.6277,26.5261,26.5799,224200.0
2007-03-13 09:50:00,44.44,44.47,44.32,44.41,163800.0,26.5739,26.5918,26.5021,26.556,163800.0
2007-03-13 10:00:00,44.41,44.47,44.37,44.42,160000.0,26.556,26.5918,26.532,26.5619,160000.0
2007-03-13 10:10:00,44.42,44.51,44.41,44.44,96100.0,26.5619,26.6158,26.556,26.5739,96100.0
2007-03-13 10:20:00,44.46,44.49,44.38,44.4,117000.0,26.5859,26.6038,26.538,26.55,117000.0
2007-03-13 10:30:00,44.4,44.41,44.26,44.29,220800.0,26.55,26.556,26.4663,26.4842,220800.0
2007-03-13 10:40:00,44.3,44.33,44.24,44.3,101800.0,26.4902,26.5081,26.4543,26.4902,101800.0
2007-03-13 10:50:00,44.31,44.31,44.25,44.28,116700.0,26.4962,26.4962,26.4603,26.4782,116700.0
2007-03-13 11:00:00,44.28,44.32,44.26,44.31,161700.0,26.4782,26.5021,26.4663,26.4962,161700.0
2007-03-13 11:10:00,44.32,44.36,44.29,44.32,156000.0,26.5021,26.5261,26.4842,26.5021,156000.0
2007-03-13 11:20:00,44.33,44.34,44.2,44.24,101700.0,26.5081,26.5141,26.4304,26.4543,101700.0
2007-03-13 11:30:00,44.24,44.26,44.16,44.22,230200.0,26.4543,26.4663,26.4065,26.4423,230200.0
2007-03-13 11:40:00,44.22,44.22,44.16,44.17,126100.0,26.4423,26.4423,26.4065,26.4124,126100.0
2007-03-13 11:50:00,44.17,44.17,44.0,44.01,312700.0,26.4124,26.4124,26.3108,26.3168,312700.0
2007-03-13 12:00:00,44.01,44.01,43.86,43.98,413000.0,26.3168,26.3168,26.2271,26.2988,413000.0
2007-03-13 12:10:00,43.97,43.98,43.71,43.79,277700.0,26.2929,26.2988,26.1374,26.1852,277700.0
2007-03-13 12:20:00,43.8,43.82,43.59,43.62,275500.0,26.1912,26.2032,26.0656,26.0836,275500.0
2007-03-13 12:30:00,43.62,43.84,43.52,43.76,416900.0,26.0836,26.2151,26.0238,26.1673,416900.0
2007-03-13 12:40:00,43.75,43.88,43.73,43.82,193500.0,26.1613,26.239,26.1493,26.2032,193500.0
2007-03-13 12:50:00,43.82,43.85,43.75,43.83,151600.0,26.2032,26.2211,26.1613,26.2091,151600.0
2007-03-13 13:00:00,43.83,43.93,43.82,43.85,191100.0,26.2091,26.2689,26.2032,26.2211,191100.0
2007-03-13 13:10:00,43.86,43.88,43.8,43.84,137600.0,26.2271,26.239,26.1912,26.2151,137600.0
2007-03-13 13:20:00,43.84,43.86,43.8,43.8,146600.0,26.2151,26.2271,26.1912,26.1912,146600.0
2007-03-13 13:30:00,43.8,43.8,43.63,43.67,218400.0,26.1912,26.1912,26.0895,26.1135,218400.0
2007-03-13 13:40:00,43.67,43.77,43.62,43.69,239000.0,26.1135,26.1733,26.0836,26.1254,239000.0
2007-03-13 13:50:00,43.69,43.79,43.65,43.72,231200.0,26.1254,26.1852,26.1015,26.1434,231200.0
2007-03-13 14:00:00,43.73,43.76,43.59,43.62,171700.0,26.1493,26.1673,26.0656,26.0836,171700.0
2007-03-13 14:10:00,43.62,43.64,43.46,43.61,217200.0,26.0836,26.0955,25.9879,26.0776,217200.0
2007-03-13 14:20:00,43.61,43.64,43.58,43.63,184500.0,26.0776,26.0955,26.0596,26.0895,184500.0
2007-03-13 14:30:00,43.63,43.72,43.62,43.64,112600.0,26.0895,26.1434,26.0836,26.0955,112600.0
2007-03-13 14:40:00,43.65,43.81,43.64,43.8,171300.0,26.1015,26.1972,26.0955,26.1912,171300.0
2007-03-13 14:50:00,43.8,43.8,43.72,43.74,150000.0,26.1912,26.1912,26.1434,26.1553,150000.0
2007-03-13 15:00:00,43.74,43.8,43.64,43.78,228800.0,26.1553,26.1912,26.0955,26.1792,228800.0
2007-03-13 15:10:00,43.78,43.79,43.68,43.75,123800.0,26.1792,26.1852,26.1194,26.1613,123800.0
2007-03-13 15:20:00,43.75,43.81,43.72,43.74,197800.0,26.1613,26.1972,26.1434,26.1553,197800.0
2007-03-13 15:30:00,43.74,43.76,43.65,43.65,241400.0,26.1553,26.1673,26.1015,26.1015,241400.0
2007-03-13 15:40:00,43.65,43.66,43.57,43.59,289400.0,26.1015,26.1075,26.0537,26.0656,289400.0
2007-03-13 15:50:00,43.6,43.64,43.43,43.46,705400.0,26.0716,26.0955,25.9699,25.9879,705400.0
2007-03-14 09:30:00,43.57,43.87,43.53,43.66,220200.0,26.0537,26.2331,26.0297,26.1075,220200.0
2007-03-14 09:40:00,43.64,43.69,43.48,43.48,209800.0,26.0955,26.1254,25.9998,25.9998,209800.0
2007-03-14 09:50:00,43.48,43.59,43.31,43.5,237500.0,25.9998,26.0656,25.8982,26.0118,237500.0
2007-03-14 10:00:00,43.5,43.52,43.22,43.33,195600.0,26.0118,26.0238,25.8444,25.9101,195600.0
2007-03-14 10:10:00,43.33,43.48,43.29,43.43,154500.0,25.9101,25.9998,25.8862,25.9699,154500.0
2007-03-14 10:20:00,43.43,43.46,43.34,43.34,177000.0,25.9699,25.9879,25.9161,25.9161,177000.0
2007-03-14 10:30:00,43.37,43.5,43.34,43.47,147200.0,25.9341,26.0118,25.9161,25.9939,147200.0
2007-03-14 10:40:00,43.46,43.49,43.4,43.48,148700.0,25.9879,26.0058,25.952,25.9998,148700.0
2007-03-14 10:50:00,43.48,43.55,43.44,43.49,105200.0,25.9998,26.0417,25.9759,26.0058,105200.0
2007-03-14 11:00:00,43.49,43.55,43.4,43.49,117500.0,26.0058,26.0417,25.952,26.0058,117500.0
2007-03-14 11:10:00,43.5,43.55,43.47,43.55,102400.0,26.0118,26.0417,25.9939,26.0417,102400.0
2007-03-14 11:20:00,43.55,43.56,43.35,43.37,139900.0,26.0417,26.0477,25.9221,25.9341,139900.0
2007-03-14 11:30:00,43.37,43.46,43.31,43.45,191700.0,25.9341,25.9879,25.8982,25.9819,191700.0
2007-03-14 11:40:00,43.46,43.51,43.44,43.47,78700.0,25.9879,26.0178,25.9759,25.9939,78700.0
2007-03-14 11:50:00,43.47,43.49,43.42,43.46,53000.0,25.9939,26.0058,25.964,25.9879,53000.0
2007-03-14 12:00:00,43.46,43.52,43.32,43.37,133600.0,25.9879,26.0238,25.9042,25.9341,133600.0
2007-03-14 12:10:00,43.38,43.39,43.23,43.28,188200.0,25.94,25.946,25.8504,25.8803,188200.0
2007-03-14 12:20:00,43.28,43.28,43.18,43.23,236400.0,25.8803,25.8803,25.8205,25.8504,236400.0
2007-03-14 12:30:00,43.24,43.29,43.21,43.28,86600.0,25.8563,25.8862,25.8384,25.8803,86600.0
2007-03-14 12:40:00,43.28,43.3,43.19,43.19,65400.0,25.8803,25.8922,25.8264,25.8264,65400.0
2007-03-14 12:50:00,43.19,43.2,43.06,43.14,150400.0,25.8264,25.8324,25.7487,25.7965,150400.0
2007-03-14 13:00:00,43.14,43.31,43.14,43.31,156900.0,25.7965,25.8982,25.7965,25.8982,156900.0
2007-03-14 13:10:00,43.31,43.47,43.31,43.46,187200.0,25.8982,25.9939,25.8982,25.9879,187200.0
2007-03-14 13:20:00,43.46,43.52,43.35,43.4,145700.0,25.9879,26.0238,25.9221,25.952,145700.0
2007-03-14 13:30:00,43.4,43.45,43.34,43.36,117200.0,25.952,25.9819,25.9161,25.9281,117200.0
2007-03-14 13:40:00,43.36,43.6,43.33,43.5,161800.0,25.9281,26.0716,25.9101,26.0118,161800.0
2007-03-14 13:50:00,43.49,43.55,43.43,43.48,143100.0,26.0058,26.0417,25.9699,25.9998,143100.0
2007-03-14 14:00:00,43.49,43.58,43.42,43.56,149400.0,26.0058,26.0596,25.964,26.0477,149400.0
2007-03-14 14:10:00,43.57,43.64,43.53,43.64,129000.0,26.0537,26.0955,26.0297,26.0955,129000.0
2007-03-14 14:20:00,43.65,43.74,43.63,43.72,151600.0,26.1015,26.1553,26.0895,26.1434,151600.0
2007-03-14 14:30:00,43.73,43.77,43.63,43.69,269100.0,26.1493,26.1733,26.0895,26.1254,269100.0
2007-03-14 14:40:00,43.69,43.71,43.59,43.59,200200.0,26.1254,26.1374,26.0656,26.0656,200200.0
2007-03-14 14:50:00,43.6,43.66,43.56,43.6,116500.0,26.0716,26.1075,26.0477,26.0716,116500.0
2007-03-14 15:00:00,43.6,43.74,43.6,43.65,177800.0,26.0716,26.1553,26.0716,26.1015,177800.0
2007-03-14 15:10:00,43.64,43.73,43.63,43.71,167300.0,26.0955,26.1493,26.0895,26.1374,167300.0
2007-03-14 15:20:00,43.71,43.77,43.66,43.66,306000.0,26.1374,26.1733,26.1075,26.1075,306000.0
2007-03-14 15:30:00,43.67,43.67,43.53,43.57,159300.0,26.1135,26.1135,26.0297,26.0537,159300.0
2007-03-14 15:40:00,43.56,43.59,43.54,43.59,218700.0,26.0477,26.0656,26.0357,26.0656,218700.0
2007-03-14 15:50:00,43.59,43.64,43.57,43.64,175900.0,26.0656,26.0955,26.0537,26.0955,175900.0
2007-03-15 09:30:00,43.5,43.53,43.4,43.46,227900.0,26.0118,26.0297,25.952,25.9879,227900.0
2007-03-15 09:40:00,43.46,43.52,43.4,43.49,184800.0,25.9879,26.0238,25.952,26.0058,184800.0
2007-03-15 09:50:00,43.49,43.57,43.4,43.5,158100.0,26.0058,26.0537,25.952,26.0118,158100.0
2007-03-15 10:00:00,43.51,43.68,43.5,43.6,136000.0,26.0178,26.1194,26.0118,26.0716,136000.0
2007-03-15 10:10:00,43.61,43.63,43.52,43.61,113700.0,26.0776,26.0895,26.0238,26.0776,113700.0
2007-03-15 10:20:00,43.61,43.66,43.57,43.66,111000.0,26.0776,26.1075,26.0537,26.1075,111000.0
2007-03-15 10:30:00,43.65,43.75,43.62,43.73,189200.0,26.1015,26.1613,26.0836,26.1493,189200.0
2007-03-15 10:40:00,43.72,43.73,43.65,43.72,112800.0,26.1434,26.1493,26.1015,26.1434,112800.0
2007-03-15 10:50:00,43.72,43.72,43.58,43.61,119000.0,26.1434,26.1434,26.0596,26.0776,119000.0
2007-03-15 11:00:00,43.61,43.63,43.58,43.6,94800.0,26.0776,26.0895,26.0596,26.0716,94800.0
2007-03-15 11:10:00,43.61,43.62,43.54,43.54,77400.0,26.0776,26.0836,26.0357,26.0357,77400.0
2007-03-15 11:20:00,43.54,43.64,43.54,43.63,89000.0,26.0357,26.0955,26.0357,26.0895,89000.0
2007-03-15 11:30:00,43.63,43.64,43.5,43.5,91200.0,26.0895,26.0955,26.0118,26.0118,91200.0
2007-03-15 11:40:00,43.51,43.51,43.44,43.45,94200.0,26.0178,26.0178,25.9759,25.9819,94200.0
2007-03-15 11:50:00,43.45,43.5,43.43,43.45,95700.0,25.9819,26.0118,25.9699,25.9819,95700.0
2007-03-15 12:00:00,43.45,43.52,43.4,43.5,136500.0,25.9819,26.0238,25.952,26.0118,136500.0
2007-03-15 12:10:00,43.5,43.6,43.49,43.56,103500.0,26.0118,26.0716,26.0058,26.0477,103500.0
2007-03-15 12:20:00,43.56,43.64,43.56,43.63,76700.0,26.0477,26.0955,26.0477,26.0895,76700.0
2007-03-15 12:30:00,43.62,43.72,43.62,43.69,81600.0,26.0836,26.1434,26.0836,26.1254,81600.0
2007-03-15 12:40:00,43.69,43.71,43.67,43.69,70000.0,26.1254,26.1374,26.1135,26.1254,70000.0
2007-03-15 12:50:00,43.68,43.71,43.63,43.7,134600.0,26.1194,26.1374,26.0895,26.1314,134600.0
2007-03-15 13:00:00,43.7,43.71,43.67,43.69,114400.0,26.1314,26.1374,26.1135,26.1254,114400.0
2007-03-15 13:10:00,43.69,43.71,43.68,43.69,55100.0,26.1254,26.1374,26.1194,26.1254,55100.0
2007-03-15 13:20:00,43.68,43.69,43.57,43.6,111000.0,26.1194,26.1254,26.0537,26.0716,111000.0
2007-03-15 13:30:00,43.59,43.59,43.5,43.5,129700.0,26.0656,26.0656,26.0118,26.0118,129700.0
2007-03-15 13:40:00,43.5,43.55,43.44,43.52,129200.0,26.0118,26.0417,25.9759,26.0238,129200.0
2007-03-15 13:50:00,43.52,43.65,43.52,43.54,157600.0,26.0238,26.1015,26.0238,26.0357,157600.0
2007-03-15 14:00:00,43.55,43.55,43.46,43.47,191500.0,26.0417,26.0417,25.9879,25.9939,191500.0
2007-03-15 14:10:00,43.48,43.49,43.42,43.48,113700.0,25.9998,26.0058,25.964,25.9998,113700.0
2007-03-15 14:20:00,43.48,43.49,43.43,43.46,72400.0,25.9998,26.0058,25.9699,25.9879,72400.0
2007-03-15 14:30:00,43.46,43.48,43.42,43.46,89000.0,25.9879,25.9998,25.964,25.9879,89000.0
2007-03-15 14:40:00,43.46,43.49,43.43,43.47,162900.0,25.9879,26.0058,25.9699,25.9939,162900.0
2007-03-15 14:50:00,43.47,43.53,43.44,43.52,83100.0,25.9939,26.0297,25.9759,26.0238,83100.0
2007-03-15 15:00:00,43.52,43.56,43.49,43.53,106000.0,26.0238,26.0477,26.0058,26.0297,106000.0
2007-03-15 15:10:00,43.53,43.55,43.47,43.51,131600.0,26.0297,26.0417,25.9939,26.0178,131600.0
2007-03-15 15:20:00,43.52,43.52,43.4,43.41,233000.0,26.0238,26.0238,25.952,25.958,233000.0
2007-03-15 15:30:00,43.41,43.51,43.4,43.45,280600.0,25.958,26.0178,25.952,25.9819,280600.0
2007-03-15 15:40:00,43.45,43.51,43.44,43.48,147200.0,25.9819,26.0178,25.9759,25.9998,147200.0
2007-03-15 15:50:00,43.48,43.5,43.44,43.44,168800.0,25.9998,26.0118,25.9759,25.9759,168800.0
2007-03-16 09:30:00,42.5,43.49,42.5,43.41,2307400.0,25.4138,26.0058,25.4138,25.958,2307400.0
2007-03-16 09:40:00,43.41,43.49,43.36,43.48,160400.0,25.958,26.0058,25.9281,25.9998,160400.0
2007-03-16 09:50:00,43.48,43.63,43.45,43.53,170700.0,25.9998,26.0895,25.9819,26.0297,170700.0
2007-03-16 10:00:00,43.52,43.69,43.47,43.67,192600.0,26.0238,26.1254,25.9939,26.1135,192600.0
2007-03-16 10:10:00,43.67,43.72,43.63,43.7,142100.0,26.1135,26.1434,26.0895,26.1314,142100.0
2007-03-16 10:20:00,43.7,43.71,43.64,43.71,117900.0,26.1314,26.1374,26.0955,26.1374,117900.0
2007-03-16 10:30:00,43.71,43.72,43.68,43.7,98300.0,26.1374,26.1434,26.1194,26.1314,98300.0
2007-03-16 10:40:00,43.71,43.71,43.67,43.69,110600.0,26.1374,26.1374,26.1135,26.1254,110600.0
2007-03-16 10:50:00,43.69,43.69,43.62,43.62,132700.0,26.1254,26.1254,26.0836,26.0836,132700.0
2007-03-16 11:00:00,43.62,43.68,43.56,43.65,134500.0,26.0836,26.1194,26.0477,26.1015,134500.0
2007-03-16 11:10:00,43.65,43.66,43.55,43.57,135800.0,26.1015,26.1075,26.0417,26.0537,135800.0
2007-03-16 11:20:00,43.57,43.61,42.59,43.55,115100.0,26.0537,26.0776,25.4677,26.0417,115100.0
2007-03-16 11:30:00,43.55,43.59,43.48,43.59,119500.0,26.0417,26.0656,25.9998,26.0656,119500.0
2007-03-16 11:40:00,43.58,43.61,43.53,43.55,118300.0,26.0596,26.0776,26.0297,26.0417,118300.0
2007-03-16 11:50:00,43.55,43.56,43.52,43.54,55600.0,26.0417,26.0477,26.0238,26.0357,55600.0
2007-03-16 12:00:00,43.54,43.55,43.51,43.54,65400.0,26.0357,26.0417,26.0178,26.0357,65400.0
2007-03-16 12:10:00,43.53,43.54,43.49,43.51,99400.0,26.0297,26.0357,26.0058,26.0178,99400.0
2007-03-16 12:20:00,43.5,43.51,43.47,43.5,62700.0,26.0118,26.0178,25.9939,26.0118,62700.0
2007-03-16 12:30:00,43.49,43.5,43.47,43.5,75900.0,26.0058,26.0118,25.9939,26.0118,75900.0
2007-03-16 12:40:00,43.49,43.51,43.49,43.5,68500.0,26.0058,26.0178,26.0058,26.0118,68500.0
2007-03-16 12:50:00,43.49,43.5,43.45,43.46,84700.0,26.0058,26.0118,25.9819,25.9879,84700.0
2007-03-16 13:00:00,43.45,43.46,43.38,43.38,84200.0,25.9819,25.9879,25.94,25.94,84200.0
2007-03-16 13:10:00,43.37,43.4,43.34,43.39,139200.0,25.9341,25.952,25.9161,25.946,139200.0
2007-03-16 13:20:00,43.39,43.45,43.38,43.45,140800.0,25.946,25.9819,25.94,25.9819,140800.0
2007-03-16 13:30:00,43.46,43.49,43.43,43.44,60900.0,25.9879,26.0058,25.9699,25.9759,60900.0
2007-03-16 13:40:00,43.44,43.44,43.39,43.41,45800.0,25.9759,25.9759,25.946,25.958,45800.0
2007-03-16 13:50:00,43.42,43.48,43.42,43.44,70700.0,25.964,25.9998,25.964,25.9759,70700.0
2007-03-16 14:00:00,43.44,43.5,43.44,43.46,60400.0,25.9759,26.0118,25.9759,25.9879,60400.0
2007-03-16 14:10:00,43.46,43.47,43.41,43.44,77300.0,25.9879,25.9939,25.958,25.9759,77300.0
2007-03-16 14:20:00,43.44,43.47,43.37,43.45,93800.0,25.9759,25.9939,25.9341,25.9819,93800.0
2007-03-16 14:30:00,43.46,43.46,43.41,43.46,257000.0,25.9879,25.9879,25.958,25.9879,257000.0
2007-03-16 14:40:00,43.47,43.48,43.43,43.47,164200.0,25.9939,25.9998,25.9699,25.9939,164200.0
2007-03-16 14:50:00,43.46,43.48,43.38,43.44,174500.0,25.9879,25.9998,25.94,25.9759,174500.0
2007-03-16 15:00:00,43.45,43.46,43.23,43.31,337300.0,25.9819,25.9879,25.8504,25.8982,337300.0
2007-03-16 15:10:00,43.31,43.35,43.28,43.29,237800.0,25.8982,25.9221,25.8803,25.8862,237800.0
2007-03-16 15:20:00,43.29,43.32,43.28,43.3,271900.0,25.8862,25.9042,25.8803,25.8922,271900.0
2007-03-16 15:30:00,43.3,43.37,43.29,43.35,211300.0,25.8922,25.9341,25.8862,25.9221,211300.0
2007-03-16 15:40:00,43.36,43.44,43.34,43.43,244400.0,25.9281,25.9759,25.9161,25.9699,244400.0
2007-03-16 15:50:00,43.42,43.63,43.4,43.46,326500.0,25.964,26.0895,25.952,25.9879,326500.0
2007-03-19 09:30:00,43.65,43.8,43.65,43.68,198000.0,26.1015,26.1912,26.1015,26.1194,198000.0
2007-03-19 09:40:00,43.68,43.75,43.68,43.69,117300.0,26.1194,26.1613,26.1194,26.1254,117300.0
2007-03-19 09:50:00,43.69,43.77,43.67,43.75,85200.0,26.1254,26.1733,26.1135,26.1613,85200.0
2007-03-19 10:00:00,43.75,43.77,43.7,43.72,97000.0,26.1613,26.1733,26.1314,26.1434,97000.0
2007-03-19 10:10:00,43.71,43.79,43.67,43.79,127900.0,26.1374,26.1852,26.1135,26.1852,127900.0
2007-03-19 10:20:00,43.79,43.9,43.78,43.86,68100.0,26.1852,26.251,26.1792,26.2271,68100.0
2007-03-19 10:30:00,43.88,43.97,43.86,43.95,72800.0,26.239,26.2929,26.2271,26.2809,72800.0
2007-03-19 10:40:00,43.95,43.95,43.85,43.86,65700.0,26.2809,26.2809,26.2211,26.2271,65700.0
2007-03-19 10:50:00,43.86,43.95,43.86,43.92,108900.0,26.2271,26.2809,26.2271,26.263,108900.0
2007-03-19 11:00:00,43.92,44.05,43.92,43.99,144300.0,26.263,26.3407,26.263,26.3048,144300.0
2007-03-19 11:10:00,44.0,44.02,43.97,43.97,44500.0,26.3108,26.3228,26.2929,26.2929,44500.0
2007-03-19 11:20:00,43.96,44.19,43.96,44.17,294200.0,26.2869,26.4244,26.2869,26.4124,294200.0
2007-03-19 11:30:00,44.16,44.19,44.1,44.19,97700.0,26.4065,26.4244,26.3706,26.4244,97700.0
2007-03-19 11:40:00,44.19,44.24,44.13,44.16,139000.0,26.4244,26.4543,26.3885,26.4065,139000.0
2007-03-19 11:50:00,44.16,44.18,44.05,44.07,122300.0,26.4065,26.4184,26.3407,26.3526,122300.0
2007-03-19 12:00:00,44.06,44.06,43.91,43.91,108900.0,26.3467,26.3467,26.257,26.257,108900.0
2007-03-19 12:10:00,43.92,43.98,43.86,43.89,108300.0,26.263,26.2988,26.2271,26.245,108300.0
2007-03-19 12:20:00,43.89,43.94,43.87,43.94,1071200.0,26.245,26.2749,26.2331,26.2749,1071200.0
2007-03-19 12:30:00,43.93,43.94,43.88,43.92,67700.0,26.2689,26.2749,26.239,26.263,67700.0
2007-03-19 12:40:00,43.93,43.93,43.89,43.89,44200.0,26.2689,26.2689,26.245,26.245,44200.0
2007-03-19 12:50:00,43.9,43.91,43.86,43.9,56900.0,26.251,26.257,26.2271,26.251,56900.0
2007-03-19 13:00:00,43.89,43.91,43.86,43.9,71200.0,26.245,26.257,26.2271,26.251,71200.0
2007-03-19 13:10:00,43.9,43.91,43.88,43.91,59000.0,26.251,26.257,26.239,26.257,59000.0
2007-03-19 13:20:00,43.91,43.94,43.86,43.89,95300.0,26.257,26.2749,26.2271,26.245,95300.0
2007-03-19 13:30:00,43.9,43.9,43.82,43.84,83300.0,26.251,26.251,26.2032,26.2151,83300.0
2007-03-19 13:40:00,43.85,43.9,43.84,43.86,61700.0,26.2211,26.251,26.2151,26.2271,61700.0
2007-03-19 13:50:00,43.86,43.88,43.83,43.84,53100.0,26.2271,26.239,26.2091,26.2151,53100.0
2007-03-19 14:00:00,43.84,43.9,43.83,43.9,51300.0,26.2151,26.251,26.2091,26.251,51300.0
2007-03-19 14:10:00,43.9,43.92,43.89,43.89,54200.0,26.251,26.263,26.245,26.245,54200.0
2007-03-19 14:20:00,43.9,43.9,43.85,43.85,30300.0,26.251,26.251,26.2211,26.2211,30300.0
2007-03-19 14:30:00,43.85,43.95,43.84,43.95,71800.0,26.2211,26.2809,26.2151,26.2809,71800.0
2007-03-19 14:40:00,43.95,43.95,43.91,43.93,69300.0,26.2809,26.2809,26.257,26.2689,69300.0
2007-03-19 14:50:00,43.94,43.97,43.92,43.92,98700.0,26.2749,26.2929,26.263,26.263,98700.0
2007-03-19 15:00:00,43.92,43.93,43.87,43.89,77500.0,26.263,26.2689,26.2331,26.245,77500.0
2007-03-19 15:10:00,43.89,43.91,43.87,43.9,48000.0,26.245,26.257,26.2331,26.251,48000.0
2007-03-19 15:20:00,43.89,43.91,43.86,43.89,103000.0,26.245,26.257,26.2271,26.245,103000.0
2007-03-19 15:30:00,43.88,43.91,43.83,43.85,83100.0,26.239,26.257,26.2091,26.2211,83100.0
2007-03-19 15:40:00,43.85,43.93,43.83,43.84,141400.0,26.2211,26.2689,26.2091,26.2151,141400.0
2007-03-19 15:50:00,43.85,43.98,43.77,43.87,252700.0,26.2211,26.2988,26.1733,26.2331,252700.0
2007-03-20 09:30:00,43.95,43.96,43.83,43.9,146800.0,26.2809,26.2869,26.2091,26.251,146800.0
2007-03-20 09:40:00,43.89,43.9,43.77,43.78,135200.0,26.245,26.251,26.1733,26.1792,135200.0
2007-03-20 09:50:00,43.78,43.87,43.77,43.77,96200.0,26.1792,26.2331,26.1733,26.1733,96200.0
2007-03-20 10:00:00,43.77,43.86,43.74,43.83,128800.0,26.1733,26.2271,26.1553,26.2091,128800.0
2007-03-20 10:10:00,43.83,43.92,43.83,43.84,70800.0,26.2091,26.263,26.2091,26.2151,70800.0
2007-03-20 10:20:00,43.83,43.89,43.81,43.87,68400.0,26.2091,26.245,26.1972,26.2331,68400.0
2007-03-20 10:30:00,43.87,43.92,43.84,43.89,66800.0,26.2331,26.263,26.2151,26.245,66800.0
2007-03-20 10:40:00,43.89,43.98,43.88,43.92,79600.0,26.245,26.2988,26.239,26.263,79600.0
2007-03-20 10:50:00,43.92,43.97,43.92,43.97,79900.0,26.263,26.2929,26.263,26.2929,79900.0
2007-03-20 11:00:00,43.97,44.05,43.95,44.01,79300.0,26.2929,26.3407,26.2809,26.3168,79300.0
2007-03-20 11:10:00,44.0,44.0,43.91,43.98,104700.0,26.3108,26.3108,26.257,26.2988,104700.0
2007-03-20 11:20:00,43.98,44.05,43.97,44.04,44400.0,26.2988,26.3407,26.2929,26.3347,44400.0
2007-03-20 11:30:00,44.04,44.09,44.03,44.06,86000.0,26.3347,26.3646,26.3287,26.3467,86000.0
2007-03-20 11:40:00,44.06,44.12,44.06,44.11,55700.0,26.3467,26.3825,26.3467,26.3766,55700.0
2007-03-20 11:50:00,44.11,44.15,44.1,44.1,67800.0,26.3766,26.4005,26.3706,26.3706,67800.0
2007-03-20 12:00:00,44.1,44.14,44.06,44.07,46900.0,26.3706,26.3945,26.3467,26.3526,46900.0
2007-03-20 12:10:00,44.07,44.12,44.06,44.11,47400.0,26.3526,26.3825,26.3467,26.3766,47400.0
2007-03-20 12:20:00,44.12,44.19,44.1,44.18,83000.0,26.3825,26.4244,26.3706,26.4184,83000.0
2007-03-20 12:30:00,44.19,44.21,44.14,44.2,88800.0,26.4244,26.4364,26.3945,26.4304,88800.0
2007-03-20 12:40:00,44.19,44.23,44.15,44.23,76600.0,26.4244,26.4483,26.4005,26.4483,76600.0
2007-03-20 12:50:00,44.23,44.24,44.22,44.24,35800.0,26.4483,26.4543,26.4423,26.4543,35800.0
2007-03-20 13:00:00,44.23,44.26,44.22,44.24,96700.0,26.4483,26.4663,26.4423,26.4543,96700.0
2007-03-20 13:10:00,44.24,44.25,44.22,44.22,40900.0,26.4543,26.4603,26.4423,26.4423,40900.0
2007-03-20 13:20:00,44.23,44.26,44.22,44.25,104600.0,26.4483,26.4663,26.4423,26.4603,104600.0
2007-03-20 13:30:00,44.24,44.25,44.19,44.19,66700.0,26.4543,26.4603,26.4244,26.4244,66700.0
2007-03-20 13:40:00,44.2,44.23,44.18,44.19,90000.0,26.4304,26.4483,26.4184,26.4244,90000.0
2007-03-20 13:50:00,44.19,44.22,44.11,44.22,115000.0,26.4244,26.4423,26.3766,26.4423,115000.0
2007-03-20 14:00:00,44.21,44.24,44.16,44.23,92600.0,26.4364,26.4543,26.4065,26.4483,92600.0
2007-03-20 14:10:00,44.23,44.26,44.23,44.26,80100.0,26.4483,26.4663,26.4483,26.4663,80100.0
2007-03-20 14:20:00,44.25,44.26,44.22,44.23,52700.0,26.4603,26.4663,26.4423,26.4483,52700.0
2007-03-20 14:30:00,44.23,44.24,44.22,44.24,55400.0,26.4483,26.4543,26.4423,26.4543,55400.0
2007-03-20 14:40:00,44.24,44.27,44.2,44.23,79000.0,26.4543,26.4722,26.4304,26.4483,79000.0
2007-03-20 14:50:00,44.24,44.28,44.2,44.22,90300.0,26.4543,26.4782,26.4304,26.4423,90300.0
2007-03-20 15:00:00,44.22,44.29,44.2,44.25,113300.0,26.4423,26.4842,26.4304,26.4603,113300.0
2007-03-20 15:10:00,44.24,44.28,44.23,44.26,82200.0,26.4543,26.4782,26.4483,26.4663,82200.0
2007-03-20 15:20:00,44.26,44.3,44.25,44.26,89400.0,26.4663,26.4902,26.4603,26.4663,89400.0
2007-03-20 15:30:00,44.26,44.31,44.26,44.28,135200.0,26.4663,26.4962,26.4663,26.4782,135200.0
2007-03-20 15:40:00,44.28,44.35,44.24,44.33,155500.0,26.4782,26.5201,26.4543,26.5081,155500.0
2007-03-20 15:50:00,44.33,44.34,44.26,44.3,182800.0,26.5081,26.5141,26.4663,26.4902,182800.0
2007-03-21 09:30:00,44.27,44.29,44.17,44.18,79800.0,26.4722,26.4842,26.4124,26.4184,79800.0
2007-03-21 09:40:00,44.18,44.23,44.04,44.05,96700.0,26.4184,26.4483,26.3347,26.3407,96700.0
2007-03-21 09:50:00,44.05,44.1,44.01,44.07,176000.0,26.3407,26.3706,26.3168,26.3526,176000.0
2007-03-21 10:00:00,44.08,44.1,44.06,44.06,56000.0,26.3586,26.3706,26.3467,26.3467,56000.0
2007-03-21 10:10:00,44.07,44.14,44.02,44.06,77700.0,26.3526,26.3945,26.3228,26.3467,77700.0
2007-03-21 10:20:00,44.06,44.08,44.03,44.08,51500.0,26.3467,26.3586,26.3287,26.3586,51500.0
2007-03-21 10:30:00,44.08,44.08,43.85,43.87,237100.0,26.3586,26.3586,26.2211,26.2331,237100.0
2007-03-21 10:40:00,43.87,43.91,43.82,43.89,126100.0,26.2331,26.257,26.2032,26.245,126100.0
2007-03-21 10:50:00,43.88,43.95,43.86,43.91,119900.0,26.239,26.2809,26.2271,26.257,119900.0
2007-03-21 11:00:00,43.91,43.96,43.89,43.92,73900.0,26.257,26.2869,26.245,26.263,73900.0
2007-03-21 11:10:00,43.92,43.98,43.89,43.98,106400.0,26.263,26.2988,26.245,26.2988,106400.0
2007-03-21 11:20:00,43.98,44.04,43.98,44.04,36000.0,26.2988,26.3347,26.2988,26.3347,36000.0
2007-03-21 11:30:00,44.04,44.07,44.01,44.05,45700.0,26.3347,26.3526,26.3168,26.3407,45700.0
2007-03-21 11:40:00,44.05,44.09,44.04,44.07,49200.0,26.3407,26.3646,26.3347,26.3526,49200.0
2007-03-21 11:50:00,44.07,44.1,44.05,44.09,78400.0,26.3526,26.3706,26.3407,26.3646,78400.0
2007-03-21 12:00:00,44.09,44.12,44.09,44.11,26700.0,26.3646,26.3825,26.3646,26.3766,26700.0
2007-03-21 12:10:00,44.11,44.11,44.1,44.1,16400.0,26.3766,26.3766,26.3706,26.3706,16400.0
2007-03-21 12:20:00,44.11,44.14,44.11,44.12,44400.0,26.3766,26.3945,26.3766,26.3825,44400.0
2007-03-21 12:30:00,44.13,44.13,44.1,44.13,28800.0,26.3885,26.3885,26.3706,26.3885,28800.0
2007-03-21 12:40:00,44.12,44.19,44.12,44.19,25500.0,26.3825,26.4244,26.3825,26.4244,25500.0
2007-03-21 12:50:00,44.18,44.19,44.17,44.17,19100.0,26.4184,26.4244,26.4124,26.4124,19100.0
2007-03-21 13:00:00,44.18,44.19,44.12,44.13,79900.0,26.4184,26.4244,26.3825,26.3885,79900.0
2007-03-21 13:10:00,44.12,44.17,44.12,44.14,87900.0,26.3825,26.4124,26.3825,26.3945,87900.0
2007-03-21 13:20:00,44.14,44.17,44.13,44.13,39300.0,26.3945,26.4124,26.3885,26.3885,39300.0
2007-03-21 13:30:00,44.13,44.15,44.1,44.15,47600.0,26.3885,26.4005,26.3706,26.4005,47600.0
2007-03-21 13:40:00,44.15,44.19,44.13,44.18,40600.0,26.4005,26.4244,26.3885,26.4184,40600.0
2007-03-21 13:50:00,44.18,44.23,44.16,44.23,63800.0,26.4184,26.4483,26.4065,26.4483,63800.0
2007-03-21 14:00:00,44.22,44.22,44.11,44.18,115400.0,26.4423,26.4423,26.3766,26.4184,115400.0
2007-03-21 14:10:00,44.18,44.39,44.13,44.23,192900.0,26.4184,26.544,26.3885,26.4483,192900.0
2007-03-21 14:20:00,44.24,44.54,44.14,44.5,362900.0,26.4543,26.6337,26.3945,26.6098,362900.0
2007-03-21 14:30:00,44.51,44.56,44.46,44.49,105000.0,26.6158,26.6457,26.5859,26.6038,105000.0
2007-03-21 14:40:00,44.48,44.64,44.47,44.52,174300.0,26.5978,26.6935,26.5918,26.6217,174300.0
2007-03-21 14:50:00,44.52,44.69,44.51,44.65,231500.0,26.6217,26.7234,26.6158,26.6995,231500.0
2007-03-21 15:00:00,44.66,44.7,44.61,44.65,163700.0,26.7055,26.7294,26.6756,26.6995,163700.0
2007-03-21 15:10:00,44.65,44.65,44.56,44.56,144200.0,26.6995,26.6995,26.6457,26.6457,144200.0
2007-03-21 15:20:00,44.55,44.65,44.52,44.6,197700.0,26.6397,26.6995,26.6217,26.6696,197700.0
2007-03-21 15:30:00,44.6,44.63,44.56,44.57,247900.0,26.6696,26.6875,26.6457,26.6516,247900.0
2007-03-21 15:40:00,44.57,44.64,44.56,44.62,264100.0,26.6516,26.6935,26.6457,26.6815,264100.0
2007-03-21 15:50:00,44.63,44.63,44.55,44.61,288200.0,26.6875,26.6875,26.6397,26.6756,288200.0
2007-03-22 09:30:00,44.55,44.6,44.45,44.59,181900.0,26.6397,26.6696,26.5799,26.6636,181900.0
2007-03-22 09:40:00,44.58,44.67,44.5,44.51,188300.0,26.6576,26.7114,26.6098,26.6158,188300.0
2007-03-22 09:50:00,44.51,44.62,44.5,44.51,102000.0,26.6158,26.6815,26.6098,26.6158,102000.0
2007-03-22 10:00:00,44.51,44.55,44.49,44.55,185200.0,26.6158,26.6397,26.6038,26.6397,185200.0
2007-03-22 10:10:00,44.56,44.67,44.55,44.6,232600.0,26.6457,26.7114,26.6397,26.6696,232600.0
2007-03-22 10:20:00,44.59,44.63,44.5,44.54,120600.0,26.6636,26.6875,26.6098,26.6337,120600.0
2007-03-22 10:30:00,44.53,44.53,44.4,44.41,221800.0,26.6277,26.6277,26.55,26.556,221800.0
2007-03-22 10:40:00,44.42,44.52,44.41,44.47,118800.0,26.5619,26.6217,26.556,26.5918,118800.0
2007-03-22 10:50:00,44.47,44.58,44.43,44.51,118500.0,26.5918,26.6576,26.5679,26.6158,118500.0
2007-03-22 11:00:00,44.5,44.54,44.48,44.52,105900.0,26.6098,26.6337,26.5978,26.6217,105900.0
2007-03-22 11:10:00,44.52,44.55,44.5,44.52,116600.0,26.6217,26.6397,26.6098,26.6217,116600.0
2007-03-22 11:20:00,44.52,44.57,44.51,44.53,111500.0,26.6217,26.6516,26.6158,26.6277,111500.0
2007-03-22 11:30:00,44.52,44.55,44.5,44.55,103400.0,26.6217,26.6397,26.6098,26.6397,103400.0
2007-03-22 11:40:00,44.55,44.58,44.53,44.54,80500.0,26.6397,26.6576,26.6277,26.6337,80500.0
2007-03-22 11:50:00,44.54,44.58,44.48,44.58,106600.0,26.6337,26.6576,26.5978,26.6576,106600.0
2007-03-22 12:00:00,44.58,44.6,44.52,44.6,81700.0,26.6576,26.6696,26.6217,26.6696,81700.0
2007-03-22 12:10:00,44.6,44.64,44.57,44.58,96100.0,26.6696,26.6935,26.6516,26.6576,96100.0
2007-03-22 12:20:00,44.58,44.59,44.47,44.49,154000.0,26.6576,26.6636,26.5918,26.6038,154000.0
2007-03-22 12:30:00,44.49,44.53,44.44,44.44,131100.0,26.6038,26.6277,26.5739,26.5739,131100.0
2007-03-22 12:40:00,44.44,44.47,44.41,44.44,142200.0,26.5739,26.5918,26.556,26.5739,142200.0
2007-03-22 12:50:00,44.43,44.45,44.38,44.44,110500.0,26.5679,26.5799,26.538,26.5739,110500.0
2007-03-22 13:00:00,44.44,44.48,44.38,44.43,103800.0,26.5739,26.5978,26.538,26.5679,103800.0
2007-03-22 13:10:00,44.43,44.46,44.43,44.46,50900.0,26.5679,26.5859,26.5679,26.5859,50900.0
2007-03-22 13:20:00,44.46,44.46,44.41,44.43,77800.0,26.5859,26.5859,26.556,26.5679,77800.0
2007-03-22 13:30:00,44.44,44.44,44.37,44.42,62900.0,26.5739,26.5739,26.532,26.5619,62900.0
2007-03-22 13:40:00,44.43,44.49,44.42,44.47,85200.0,26.5679,26.6038,26.5619,26.5918,85200.0
2007-03-22 13:50:00,44.47,44.55,44.42,44.54,90000.0,26.5918,26.6397,26.5619,26.6337,90000.0
2007-03-22 14:00:00,44.55,44.6,44.54,44.58,74400.0,26.6397,26.6696,26.6337,26.6576,74400.0
2007-03-22 14:10:00,44.58,44.6,44.53,44.55,79300.0,26.6576,26.6696,26.6277,26.6397,79300.0
2007-03-22 14:20:00,44.55,44.6,44.5,44.57,108800.0,26.6397,26.6696,26.6098,26.6516,108800.0
2007-03-22 14:30:00,44.57,44.6,44.54,44.55,107800.0,26.6516,26.6696,26.6337,26.6397,107800.0
2007-03-22 14:40:00,44.55,44.59,44.55,44.58,79500.0,26.6397,26.6636,26.6397,26.6576,79500.0
2007-03-22 14:50:00,44.58,44.6,44.5,44.52,155100.0,26.6576,26.6696,26.6098,26.6217,155100.0
2007-03-22 15:00:00,44.52,44.52,44.5,44.5,106200.0,26.6217,26.6217,26.6098,26.6098,106200.0
2007-03-22 15:10:00,44.51,44.51,44.5,44.5,78000.0,26.6158,26.6158,26.6098,26.6098,78000.0
2007-03-22 15:20:00,44.5,44.55,44.44,44.55,246100.0,26.6098,26.6397,26.5739,26.6397,246100.0
2007-03-22 15:30:00,44.54,44.54,44.42,44.42,244100.0,26.6337,26.6337,26.5619,26.5619,244100.0
2007-03-22 15:40:00,44.42,44.5,44.4,44.47,238400.0,26.5619,26.6098,26.55,26.5918,238400.0
2007-03-22 15:50:00,44.47,44.55,44.45,44.49,283200.0,26.5918,26.6397,26.5799,26.6038,283200.0
2007-03-23 09:30:00,45.0,45.0,44.34,44.49,315900.0,26.9088,26.9088,26.5141,26.6038,315900.0
2007-03-23 09:40:00,44.49,44.58,44.45,44.52,152400.0,26.6038,26.6576,26.5799,26.6217,152400.0
2007-03-23 09:50:00,44.52,44.54,44.46,44.53,106600.0,26.6217,26.6337,26.5859,26.6277,106600.0
2007-03-23 10:00:00,44.54,44.74,44.54,44.63,221700.0,26.6337,26.7533,26.6337,26.6875,221700.0
2007-03-23 10:10:00,44.64,44.69,44.59,44.69,181100.0,26.6935,26.7234,26.6636,26.7234,181100.0
2007-03-23 10:20:00,44.68,44.73,44.64,44.73,129800.0,26.7174,26.7473,26.6935,26.7473,129800.0
2007-03-23 10:30:00,44.73,44.8,44.71,44.79,88300.0,26.7473,26.7892,26.7354,26.7832,88300.0
2007-03-23 10:40:00,44.79,44.84,44.77,44.83,68200.0,26.7832,26.8131,26.7712,26.8071,68200.0
2007-03-23 10:50:00,44.83,44.93,44.83,44.92,106800.0,26.8071,26.8669,26.8071,26.8609,106800.0
2007-03-23 11:00:00,44.92,44.92,44.79,44.84,202500.0,26.8609,26.8609,26.7832,26.8131,202500.0
2007-03-23 11:10:00,44.84,44.9,44.84,44.87,95300.0,26.8131,26.849,26.8131,26.831,95300.0
2007-03-23 11:20:00,44.88,44.89,44.84,44.88,80900.0,26.837,26.843,26.8131,26.837,80900.0
2007-03-23 11:30:00,44.88,44.91,44.88,44.9,77700.0,26.837,26.8549,26.837,26.849,77700.0
2007-03-23 11:40:00,44.9,44.95,44.85,44.94,138400.0,26.849,26.8789,26.8191,26.8729,138400.0
2007-03-23 11:50:00,44.94,44.96,44.92,44.96,71400.0,26.8729,26.8848,26.8609,26.8848,71400.0
2007-03-23 12:00:00,44.95,44.99,44.95,44.98,107300.0,26.8789,26.9028,26.8789,26.8968,107300.0
2007-03-23 12:10:00,44.99,45.0,44.97,44.98,103400.0,26.9028,26.9088,26.8908,26.8968,103400.0
2007-03-23 12:20:00,44.99,45.04,44.97,45.02,153500.0,26.9028,26.9327,26.8908,26.9207,153500.0
2007-03-23 12:30:00,45.03,45.03,44.99,45.01,48600.0,26.9267,26.9267,26.9028,26.9147,48600.0
2007-03-23 12:40:00,45.01,45.02,44.96,44.97,98400.0,26.9147,26.9207,26.8848,26.8908,98400.0
2007-03-23 12:50:00,44.97,45.04,44.95,44.98,132200.0,26.8908,26.9327,26.8789,26.8968,132200.0
2007-03-23 13:00:00,44.98,45.02,44.98,45.01,63100.0,26.8968,26.9207,26.8968,26.9147,63100.0
2007-03-23 13:10:00,45.01,45.04,44.95,45.0,96600.0,26.9147,26.9327,26.8789,26.9088,96600.0
2007-03-23 13:20:00,44.99,45.02,44.99,44.99,80500.0,26.9028,26.9207,26.9028,26.9028,80500.0
2007-03-23 13:30:00,44.99,45.01,44.94,44.95,128000.0,26.9028,26.9147,26.8729,26.8789,128000.0
2007-03-23 13:40:00,44.95,44.97,44.92,44.93,73400.0,26.8789,26.8908,26.8609,26.8669,73400.0
2007-03-23 13:50:00,44.93,44.97,44.92,44.96,77100.0,26.8669,26.8908,26.8609,26.8848,77100.0
2007-03-23 14:00:00,44.96,44.97,44.92,44.95,72800.0,26.8848,26.8908,26.8609,26.8789,72800.0
2007-03-23 14:10:00,44.95,44.95,44.91,44.92,75500.0,26.8789,26.8789,26.8549,26.8609,75500.0
2007-03-23 14:20:00,44.92,44.92,44.86,44.89,162800.0,26.8609,26.8609,26.825,26.843,162800.0
2007-03-23 14:30:00,44.89,44.96,44.85,44.94,110900.0,26.843,26.8848,26.8191,26.8729,110900.0
2007-03-23 14:40:00,44.94,44.94,44.89,44.9,85500.0,26.8729,26.8729,26.843,26.849,85500.0
2007-03-23 14:50:00,44.9,44.9,44.86,44.87,116600.0,26.849,26.849,26.825,26.831,116600.0
2007-03-23 15:00:00,44.86,45.05,44.76,45.04,364900.0,26.825,26.9387,26.7653,26.9327,364900.0
2007-03-23 15:10:00,45.05,45.11,44.97,45.06,221100.0,26.9387,26.9745,26.8908,26.9446,221100.0
2007-03-23 15:20:00,45.07,45.14,45.05,45.05,211600.0,26.9506,26.9925,26.9387,26.9387,211600.0
2007-03-23 15:30:00,45.05,45.13,45.0,45.03,400400.0,26.9387,26.9865,26.9088,26.9267,400400.0
2007-03-23 15:40:00,45.02,45.06,45.01,45.06,458000.0,26.9207,26.9446,26.9147,26.9446,458000.0
2007-03-23 15:50:00,45.06,45.11,45.04,45.05,356300.0,26.9446,26.9745,26.9327,26.9387,356300.0
2007-03-26 09:30:00,45.49,45.49,44.88,44.92,209300.0,27.2018,27.2018,26.837,26.8609,209300.0
2007-03-26 09:40:00,44.92,45.09,44.89,45.0,237100.0,26.8609,26.9626,26.843,26.9088,237100.0
2007-03-26 09:50:00,45.0,45.01,44.91,44.97,66700.0,26.9088,26.9147,26.8549,26.8908,66700.0
2007-03-26 10:00:00,44.98,44.98,44.65,44.76,341900.0,26.8968,26.8968,26.6995,26.7653,341900.0
2007-03-26 10:10:00,44.75,44.85,44.72,44.8,204000.0,26.7593,26.8191,26.7413,26.7892,204000.0
2007-03-26 10:20:00,44.8,44.85,44.72,44.83,192200.0,26.7892,26.8191,26.7413,26.8071,192200.0
2007-03-26 10:30:00,44.83,44.91,44.81,44.9,165600.0,26.8071,26.8549,26.7951,26.849,165600.0
2007-03-26 10:40:00,44.9,44.95,44.89,44.95,141200.0,26.849,26.8789,26.843,26.8789,141200.0
2007-03-26 10:50:00,44.95,44.98,44.92,44.97,73800.0,26.8789,26.8968,26.8609,26.8908,73800.0
2007-03-26 11:00:00,44.97,44.97,44.89,44.92,120200.0,26.8908,26.8908,26.843,26.8609,120200.0
2007-03-26 11:10:00,44.92,44.96,44.88,44.96,94000.0,26.8609,26.8848,26.837,26.8848,94000.0
2007-03-26 11:20:00,44.96,45.02,44.96,44.97,76000.0,26.8848,26.9207,26.8848,26.8908,76000.0
2007-03-26 11:30:00,44.98,45.04,44.95,45.03,139000.0,26.8968,26.9327,26.8789,26.9267,139000.0
2007-03-26 11:40:00,45.04,45.04,44.96,44.97,88500.0,26.9327,26.9327,26.8848,26.8908,88500.0
2007-03-26 11:50:00,44.97,45.01,44.94,44.99,106500.0,26.8908,26.9147,26.8729,26.9028,106500.0
2007-03-26 12:00:00,44.99,45.0,44.96,44.96,75300.0,26.9028,26.9088,26.8848,26.8848,75300.0
2007-03-26 12:10:00,44.97,45.0,44.96,44.97,61800.0,26.8908,26.9088,26.8848,26.8908,61800.0
2007-03-26 12:20:00,44.97,45.01,44.97,44.98,148000.0,26.8908,26.9147,26.8908,26.8968,148000.0
2007-03-26 12:30:00,44.97,45.0,44.97,44.99,101100.0,26.8908,26.9088,26.8908,26.9028,101100.0
2007-03-26 12:40:00,45.0,45.06,44.98,45.04,270400.0,26.9088,26.9446,26.8968,26.9327,270400.0
2007-03-26 12:50:00,45.04,45.05,44.98,45.0,89000.0,26.9327,26.9387,26.8968,26.9088,89000.0
2007-03-26 13:00:00,45.0,45.0,44.95,44.97,54800.0,26.9088,26.9088,26.8789,26.8908,54800.0
2007-03-26 13:10:00,44.97,45.0,44.97,44.99,56700.0,26.8908,26.9088,26.8908,26.9028,56700.0
2007-03-26 13:20:00,44.99,45.0,44.98,44.98,55400.0,26.9028,26.9088,26.8968,26.8968,55400.0
2007-03-26 13:30:00,44.98,45.04,44.98,44.98,74000.0,26.8968,26.9327,26.8968,26.8968,74000.0
2007-03-26 13:40:00,44.99,45.0,44.94,44.97,72500.0,26.9028,26.9088,26.8729,26.8908,72500.0
2007-03-26 13:50:00,44.96,44.99,44.94,44.99,62600.0,26.8848,26.9028,26.8729,26.9028,62600.0
2007-03-26 14:00:00,44.99,45.0,44.96,44.99,135300.0,26.9028,26.9088,26.8848,26.9028,135300.0
2007-03-26 14:10:00,45.0,45.01,44.98,45.0,77600.0,26.9088,26.9147,26.8968,26.9088,77600.0
2007-03-26 14:20:00,45.0,45.03,44.97,45.0,78500.0,26.9088,26.9267,26.8908,26.9088,78500.0
2007-03-26 14:30:00,45.0,45.0,44.96,44.96,53700.0,26.9088,26.9088,26.8848,26.8848,53700.0
2007-03-26 14:40:00,44.96,45.0,44.94,44.97,82400.0,26.8848,26.9088,26.8729,26.8908,82400.0
2007-03-26 14:50:00,44.98,45.03,44.96,44.99,228300.0,26.8968,26.9267,26.8848,26.9028,228300.0
2007-03-26 15:00:00,44.99,45.04,44.98,44.99,92300.0,26.9028,26.9327,26.8968,26.9028,92300.0
2007-03-26 15:10:00,44.99,45.03,44.98,45.02,72600.0,26.9028,26.9267,26.8968,26.9207,72600.0
2007-03-26 15:20:00,45.02,45.13,45.02,45.12,141200.0,26.9207,26.9865,26.9207,26.9805,141200.0
2007-03-26 15:30:00,45.12,45.18,45.08,45.12,140000.0,26.9805,27.0164,26.9566,26.9805,140000.0
2007-03-26 15:40:00,45.12,45.17,45.1,45.15,142700.0,26.9805,27.0104,26.9686,26.9985,142700.0
2007-03-26 15:50:00,45.15,45.16,45.12,45.13,131200.0,26.9985,27.0044,26.9805,26.9865,131200.0
2007-03-27 09:30:00,44.87,45.12,44.82,45.11,259400.0,26.831,26.9805,26.8011,26.9745,259400.0
2007-03-27 09:40:00,45.09,45.14,45.04,45.14,154800.0,26.9626,26.9925,26.9327,26.9925,154800.0
2007-03-27 09:50:00,45.13,45.19,45.02,45.03,179400.0,26.9865,27.0224,26.9207,26.9267,179400.0
2007-03-27 10:00:00,45.02,45.15,45.0,45.05,238300.0,26.9207,26.9985,26.9088,26.9387,238300.0
2007-03-27 10:10:00,45.05,45.06,45.0,45.01,110200.0,26.9387,26.9446,26.9088,26.9147,110200.0
2007-03-27 10:20:00,45.0,45.1,45.0,45.05,108500.0,26.9088,26.9686,26.9088,26.9387,108500.0
2007-03-27 10:30:00,45.04,45.1,45.01,45.06,131700.0,26.9327,26.9686,26.9147,26.9446,131700.0
2007-03-27 10:40:00,45.07,45.07,45.04,45.07,67900.0,26.9506,26.9506,26.9327,26.9506,67900.0
2007-03-27 10:50:00,45.07,45.1,45.05,45.1,80200.0,26.9506,26.9686,26.9387,26.9686,80200.0
2007-03-27 11:00:00,45.09,45.12,45.06,45.06,116700.0,26.9626,26.9805,26.9446,26.9446,116700.0
2007-03-27 11:10:00,45.06,45.09,45.04,45.08,145000.0,26.9446,26.9626,26.9327,26.9566,145000.0
2007-03-27 11:20:00,45.08,45.08,45.0,45.02,234300.0,26.9566,26.9566,26.9088,26.9207,234300.0
2007-03-27 11:30:00,45.01,45.05,45.0,45.05,101800.0,26.9147,26.9387,26.9088,26.9387,101800.0
2007-03-27 11:40:00,45.05,45.08,45.0,45.03,121300.0,26.9387,26.9566,26.9088,26.9267,121300.0
2007-03-27 11:50:00,45.03,45.05,45.01,45.03,54600.0,26.9267,26.9387,26.9147,26.9267,54600.0
2007-03-27 12:00:00,45.03,45.03,44.98,45.02,286700.0,26.9267,26.9267,26.8968,26.9207,286700.0
2007-03-27 12:10:00,45.02,45.04,44.99,44.99,163100.0,26.9207,26.9327,26.9028,26.9028,163100.0
2007-03-27 12:20:00,44.99,45.02,44.98,45.02,108700.0,26.9028,26.9207,26.8968,26.9207,108700.0
2007-03-27 12:30:00,45.02,45.05,45.01,45.03,142300.0,26.9207,26.9387,26.9147,26.9267,142300.0
2007-03-27 12:40:00,45.02,45.06,45.01,45.04,127200.0,26.9207,26.9446,26.9147,26.9327,127200.0
2007-03-27 12:50:00,45.04,45.05,45.01,45.03,56500.0,26.9327,26.9387,26.9147,26.9267,56500.0
2007-03-27 13:00:00,45.03,45.04,45.01,45.02,80000.0,26.9267,26.9327,26.9147,26.9207,80000.0
2007-03-27 13:10:00,45.02,45.03,45.0,45.0,107700.0,26.9207,26.9267,26.9088,26.9088,107700.0
2007-03-27 13:20:00,45.0,45.01,44.99,45.0,88700.0,26.9088,26.9147,26.9028,26.9088,88700.0
2007-03-27 13:30:00,45.0,45.01,44.99,45.0,30700.0,26.9088,26.9147,26.9028,26.9088,30700.0
2007-03-27 13:40:00,45.0,45.06,45.0,45.05,104700.0,26.9088,26.9446,26.9088,26.9387,104700.0
2007-03-27 13:50:00,45.05,45.06,45.03,45.04,38300.0,26.9387,26.9446,26.9267,26.9327,38300.0
2007-03-27 14:00:00,45.03,45.03,45.0,45.0,90000.0,26.9267,26.9267,26.9088,26.9088,90000.0
2007-03-27 14:10:00,45.0,45.04,45.0,45.04,49200.0,26.9088,26.9327,26.9088,26.9327,49200.0
2007-03-27 14:20:00,45.04,45.04,45.0,45.01,73300.0,26.9327,26.9327,26.9088,26.9147,73300.0
2007-03-27 14:30:00,45.0,45.03,45.0,45.01,57400.0,26.9088,26.9267,26.9088,26.9147,57400.0
2007-03-27 14:40:00,45.0,45.04,45.0,45.03,48400.0,26.9088,26.9327,26.9088,26.9267,48400.0
2007-03-27 14:50:00,45.02,45.09,45.02,45.06,94500.0,26.9207,26.9626,26.9207,26.9446,94500.0
2007-03-27 15:00:00,45.06,45.09,45.04,45.08,57200.0,26.9446,26.9626,26.9327,26.9566,57200.0
2007-03-27 15:10:00,45.08,45.09,45.06,45.07,65400.0,26.9566,26.9626,26.9446,26.9506,65400.0
2007-03-27 15:20:00,45.07,45.08,45.05,45.07,105200.0,26.9506,26.9566,26.9387,26.9506,105200.0
2007-03-27 15:30:00,45.06,45.1,45.05,45.09,114800.0,26.9446,26.9686,26.9387,26.9626,114800.0
2007-03-27 15:40:00,45.08,45.11,45.08,45.1,119100.0,26.9566,26.9745,26.9566,26.9686,119100.0
2007-03-27 15:50:00,45.1,45.11,45.03,45.03,228600.0,26.9686,26.9745,26.9267,26.9267,228600.0
2007-03-28 09:30:00,44.85,44.96,44.85,44.95,255500.0,26.8191,26.8848,26.8191,26.8789,255500.0
2007-03-28 09:40:00,44.9,44.93,44.73,44.74,271900.0,26.849,26.8669,26.7473,26.7533,271900.0
2007-03-28 09:50:00,44.73,44.76,44.7,44.72,154900.0,26.7473,26.7653,26.7294,26.7413,154900.0
2007-03-28 10:00:00,44.72,44.77,44.7,44.76,148600.0,26.7413,26.7712,26.7294,26.7653,148600.0
2007-03-28 10:10:00,44.74,44.78,44.71,44.75,144000.0,26.7533,26.7772,26.7354,26.7593,144000.0
2007-03-28 10:20:00,44.75,44.83,44.74,44.82,78900.0,26.7593,26.8071,26.7533,26.8011,78900.0
2007-03-28 10:30:00,44.81,44.81,44.55,44.6,411400.0,26.7951,26.7951,26.6397,26.6696,411400.0
2007-03-28 10:40:00,44.6,44.61,44.47,44.57,219300.0,26.6696,26.6756,26.5918,26.6516,219300.0
2007-03-28 10:50:00,44.57,44.63,44.46,44.59,245000.0,26.6516,26.6875,26.5859,26.6636,245000.0
2007-03-28 11:00:00,44.59,44.78,44.57,44.71,122300.0,26.6636,26.7772,26.6516,26.7354,122300.0
2007-03-28 11:10:00,44.72,44.73,44.65,44.7,134500.0,26.7413,26.7473,26.6995,26.7294,134500.0
2007-03-28 11:20:00,44.7,44.73,44.58,44.61,194900.0,26.7294,26.7473,26.6576,26.6756,194900.0
2007-03-28 11:30:00,44.6,44.64,44.55,44.64,67200.0,26.6696,26.6935,26.6397,26.6935,67200.0
2007-03-28 11:40:00,44.64,44.71,44.64,44.67,56200.0,26.6935,26.7354,26.6935,26.7114,56200.0
2007-03-28 11:50:00,44.67,44.76,44.65,44.71,71700.0,26.7114,26.7653,26.6995,26.7354,71700.0
2007-03-28 12:00:00,44.7,44.87,44.7,44.82,126300.0,26.7294,26.831,26.7294,26.8011,126300.0
2007-03-28 12:10:00,44.81,44.99,44.79,44.99,129500.0,26.7951,26.9028,26.7832,26.9028,129500.0
2007-03-28 12:20:00,44.99,45.02,44.9,45.01,226700.0,26.9028,26.9207,26.849,26.9147,226700.0
2007-03-28 12:30:00,45.0,45.01,44.96,45.01,92600.0,26.9088,26.9147,26.8848,26.9147,92600.0
2007-03-28 12:40:00,45.0,45.01,44.95,44.95,92900.0,26.9088,26.9147,26.8789,26.8789,92900.0
2007-03-28 12:50:00,44.95,44.96,44.91,44.96,71900.0,26.8789,26.8848,26.8549,26.8848,71900.0
2007-03-28 13:00:00,44.96,44.98,44.92,44.94,73600.0,26.8848,26.8968,26.8609,26.8729,73600.0
2007-03-28 13:10:00,44.94,44.98,44.88,44.92,114000.0,26.8729,26.8968,26.837,26.8609,114000.0
2007-03-28 13:20:00,44.92,44.98,44.92,44.95,71700.0,26.8609,26.8968,26.8609,26.8789,71700.0
2007-03-28 13:30:00,44.94,44.99,44.92,44.97,54400.0,26.8729,26.9028,26.8609,26.8908,54400.0
2007-03-28 13:40:00,44.97,45.04,44.96,45.0,70900.0,26.8908,26.9327,26.8848,26.9088,70900.0
2007-03-28 13:50:00,45.0,45.0,44.89,44.94,63600.0,26.9088,26.9088,26.843,26.8729,63600.0
2007-03-28 14:00:00,44.95,44.99,44.91,44.91,57600.0,26.8789,26.9028,26.8549,26.8549,57600.0
2007-03-28 14:10:00,44.9,44.92,44.74,44.84,180700.0,26.849,26.8609,26.7533,26.8131,180700.0
2007-03-28 14:20:00,44.84,44.85,44.79,44.83,122600.0,26.8131,26.8191,26.7832,26.8071,122600.0
2007-03-28 14:30:00,44.84,44.88,44.8,44.84,99300.0,26.8131,26.837,26.7892,26.8131,99300.0
2007-03-28 14:40:00,44.84,44.88,44.82,44.87,120300.0,26.8131,26.837,26.8011,26.831,120300.0
2007-03-28 14:50:00,44.87,44.88,44.85,44.85,71900.0,26.831,26.837,26.8191,26.8191,71900.0
2007-03-28 15:00:00,44.86,44.9,44.85,44.86,141400.0,26.825,26.849,26.8191,26.825,141400.0
2007-03-28 15:10:00,44.86,44.86,44.8,44.8,136100.0,26.825,26.825,26.7892,26.7892,136100.0
2007-03-28 15:20:00,44.8,44.91,44.78,44.87,164400.0,26.7892,26.8549,26.7772,26.831,164400.0
2007-03-28 15:30:00,44.87,44.93,44.84,44.92,271300.0,26.831,26.8669,26.8131,26.8609,271300.0
2007-03-28 15:40:00,44.92,44.96,44.88,44.93,276200.0,26.8609,26.8848,26.837,26.8669,276200.0
2007-03-28 15:50:00,44.93,44.93,44.8,44.81,289200.0,26.8669,26.8669,26.7892,26.7951,289200.0
2007-03-29 09:30:00,45.29,45.3,44.94,44.99,177400.0,27.0822,27.0882,26.8729,26.9028,177400.0
2007-03-29 09:40:00,45.0,45.05,44.95,45.05,112500.0,26.9088,26.9387,26.8789,26.9387,112500.0
2007-03-29 09:50:00,45.04,45.07,44.93,45.01,89200.0,26.9327,26.9506,26.8669,26.9147,89200.0
2007-03-29 10:00:00,45.0,45.07,45.0,45.01,68500.0,26.9088,26.9506,26.9088,26.9147,68500.0
2007-03-29 10:10:00,45.01,45.12,45.0,45.08,90900.0,26.9147,26.9805,26.9088,26.9566,90900.0
2007-03-29 10:20:00,45.07,45.08,45.02,45.04,57500.0,26.9506,26.9566,26.9207,26.9327,57500.0
2007-03-29 10:30:00,45.03,45.07,45.02,45.05,57900.0,26.9267,26.9506,26.9207,26.9387,57900.0
2007-03-29 10:40:00,45.05,45.05,44.95,44.96,118200.0,26.9387,26.9387,26.8789,26.8848,118200.0
2007-03-29 10:50:00,44.96,45.02,44.95,45.0,116400.0,26.8848,26.9207,26.8789,26.9088,116400.0
2007-03-29 11:00:00,45.0,45.03,45.0,45.0,46000.0,26.9088,26.9267,26.9088,26.9088,46000.0
2007-03-29 11:10:00,45.01,45.05,44.99,45.02,84800.0,26.9147,26.9387,26.9028,26.9207,84800.0
2007-03-29 11:20:00,45.03,45.06,45.01,45.03,48300.0,26.9267,26.9446,26.9147,26.9267,48300.0
2007-03-29 11:30:00,45.03,45.05,45.0,45.01,47300.0,26.9267,26.9387,26.9088,26.9147,47300.0
2007-03-29 11:40:00,45.01,45.02,44.98,45.01,127100.0,26.9147,26.9207,26.8968,26.9147,127100.0
2007-03-29 11:50:00,45.01,45.03,44.94,44.95,112200.0,26.9147,26.9267,26.8729,26.8789,112200.0
2007-03-29 12:00:00,44.95,45.03,44.94,45.0,126800.0,26.8789,26.9267,26.8729,26.9088,126800.0
2007-03-29 12:10:00,45.0,45.04,44.98,45.03,73400.0,26.9088,26.9327,26.8968,26.9267,73400.0
2007-03-29 12:20:00,45.03,45.03,44.93,44.97,158000.0,26.9267,26.9267,26.8669,26.8908,158000.0
2007-03-29 12:30:00,44.97,45.01,44.92,44.93,98600.0,26.8908,26.9147,26.8609,26.8669,98600.0
2007-03-29 12:40:00,44.92,45.01,44.92,45.0,100500.0,26.8609,26.9147,26.8609,26.9088,100500.0
2007-03-29 12:50:00,45.01,45.01,44.92,44.94,97600.0,26.9147,26.9147,26.8609,26.8729,97600.0
2007-03-29 13:00:00,44.94,45.02,44.91,45.01,98700.0,26.8729,26.9207,26.8549,26.9147,98700.0
2007-03-29 13:10:00,45.01,45.02,44.89,44.93,108300.0,26.9147,26.9207,26.843,26.8669,108300.0
2007-03-29 13:20:00,44.92,44.94,44.8,44.89,115800.0,26.8609,26.8729,26.7892,26.843,115800.0
2007-03-29 13:30:00,44.89,44.9,44.84,44.86,77700.0,26.843,26.849,26.8131,26.825,77700.0
2007-03-29 13:40:00,44.86,44.87,44.77,44.8,107800.0,26.825,26.831,26.7712,26.7892,107800.0
2007-03-29 13:50:00,44.8,44.83,44.75,44.78,76200.0,26.7892,26.8071,26.7593,26.7772,76200.0
2007-03-29 14:00:00,44.78,44.79,44.7,44.72,119700.0,26.7772,26.7832,26.7294,26.7413,119700.0
2007-03-29 14:10:00,44.73,44.74,44.66,44.72,105600.0,26.7473,26.7533,26.7055,26.7413,105600.0
2007-03-29 14:20:00,44.73,44.77,44.73,44.76,85300.0,26.7473,26.7712,26.7473,26.7653,85300.0
2007-03-29 14:30:00,44.75,44.75,44.68,44.71,103400.0,26.7593,26.7593,26.7174,26.7354,103400.0
2007-03-29 14:40:00,44.71,44.83,44.7,44.72,225900.0,26.7354,26.8071,26.7294,26.7413,225900.0
2007-03-29 14:50:00,44.72,44.78,44.71,44.78,130300.0,26.7413,26.7772,26.7354,26.7772,130300.0
2007-03-29 15:00:00,44.78,44.82,44.74,44.8,107700.0,26.7772,26.8011,26.7533,26.7892,107700.0
2007-03-29 15:10:00,44.81,44.95,44.79,44.88,145200.0,26.7951,26.8789,26.7832,26.837,145200.0
2007-03-29 15:20:00,44.89,44.94,44.85,44.93,108700.0,26.843,26.8729,26.8191,26.8669,108700.0
2007-03-29 15:30:00,44.93,44.96,44.87,44.88,98400.0,26.8669,26.8848,26.831,26.837,98400.0
2007-03-29 15:40:00,44.88,44.93,44.86,44.9,209300.0,26.837,26.8669,26.825,26.849,209300.0
2007-03-29 15:50:00,44.89,44.92,44.84,44.87,342000.0,26.843,26.8609,26.8131,26.831,342000.0
2007-03-30 09:30:00,44.95,45.0,44.88,44.91,201900.0,26.8789,26.9088,26.837,26.8549,201900.0
2007-03-30 09:40:00,44.92,45.17,44.87,45.13,295900.0,26.8609,27.0104,26.831,26.9865,295900.0
2007-03-30 09:50:00,45.12,45.17,45.04,45.16,105600.0,26.9805,27.0104,26.9327,27.0044,105600.0
2007-03-30 10:00:00,45.16,45.27,45.14,45.16,159600.0,27.0044,27.0702,26.9925,27.0044,159600.0
2007-03-30 10:10:00,45.16,45.18,45.07,45.07,106900.0,27.0044,27.0164,26.9506,26.9506,106900.0
2007-03-30 10:20:00,45.07,45.11,45.0,45.06,103500.0,26.9506,26.9745,26.9088,26.9446,103500.0
2007-03-30 10:30:00,45.06,45.11,45.0,45.08,82900.0,26.9446,26.9745,26.9088,26.9566,82900.0
2007-03-30 10:40:00,45.08,45.12,45.04,45.07,72600.0,26.9566,26.9805,26.9327,26.9506,72600.0
2007-03-30 10:50:00,45.06,45.14,45.02,45.12,91600.0,26.9446,26.9925,26.9207,26.9805,91600.0
2007-03-30 11:00:00,45.12,45.23,45.11,45.21,87900.0,26.9805,27.0463,26.9745,27.0343,87900.0
2007-03-30 11:10:00,45.21,45.21,45.11,45.13,62100.0,27.0343,27.0343,26.9745,26.9865,62100.0
2007-03-30 11:20:00,45.13,45.14,45.0,45.02,131000.0,26.9865,26.9925,26.9088,26.9207,131000.0
2007-03-30 11:30:00,45.02,45.05,45.0,45.01,95000.0,26.9207,26.9387,26.9088,26.9147,95000.0
2007-03-30 11:40:00,45.0,45.02,44.71,44.85,331900.0,26.9088,26.9207,26.7354,26.8191,331900.0
2007-03-30 11:50:00,44.86,45.0,44.84,44.93,219700.0,26.825,26.9088,26.8131,26.8669,219700.0
2007-03-30 12:00:00,44.92,44.92,44.84,44.86,118600.0,26.8609,26.8609,26.8131,26.825,118600.0
2007-03-30 12:10:00,44.86,44.91,44.82,44.87,93700.0,26.825,26.8549,26.8011,26.831,93700.0
2007-03-30 12:20:00,44.86,44.92,44.83,44.92,63800.0,26.825,26.8609,26.8071,26.8609,63800.0
2007-03-30 12:30:00,44.91,45.0,44.89,44.97,61700.0,26.8549,26.9088,26.843,26.8908,61700.0
2007-03-30 12:40:00,44.97,44.98,44.91,44.95,49700.0,26.8908,26.8968,26.8549,26.8789,49700.0
2007-03-30 12:50:00,44.95,44.96,44.85,44.89,55300.0,26.8789,26.8848,26.8191,26.843,55300.0
2007-03-30 13:00:00,44.9,44.98,44.87,44.93,82600.0,26.849,26.8968,26.831,26.8669,82600.0
2007-03-30 13:10:00,44.92,44.94,44.87,44.93,60200.0,26.8609,26.8729,26.831,26.8669,60200.0
2007-03-30 13:20:00,44.93,44.99,44.89,44.97,47900.0,26.8669,26.9028,26.843,26.8908,47900.0
2007-03-30 13:30:00,44.97,45.02,44.97,45.0,72600.0,26.8908,26.9207,26.8908,26.9088,72600.0
2007-03-30 13:40:00,45.01,45.05,44.94,44.97,76900.0,26.9147,26.9387,26.8729,26.8908,76900.0
2007-03-30 13:50:00,44.97,45.02,44.95,44.99,61100.0,26.8908,26.9207,26.8789,26.9028,61100.0
2007-03-30 14:00:00,45.0,45.03,44.96,45.03,48900.0,26.9088,26.9267,26.8848,26.9267,48900.0
2007-03-30 14:10:00,45.04,45.07,45.03,45.05,62500.0,26.9327,26.9506,26.9267,26.9387,62500.0
2007-03-30 14:20:00,45.06,45.14,45.05,45.1,70200.0,26.9446,26.9925,26.9387,26.9686,70200.0
2007-03-30 14:30:00,45.11,45.17,45.08,45.14,61600.0,26.9745,27.0104,26.9566,26.9925,61600.0
2007-03-30 14:40:00,45.14,45.15,45.1,45.13,53700.0,26.9925,26.9985,26.9686,26.9865,53700.0
2007-03-30 14:50:00,45.14,45.14,45.05,45.08,55000.0,26.9925,26.9925,26.9387,26.9566,55000.0
2007-03-30 15:00:00,45.09,45.12,45.06,45.07,52000.0,26.9626,26.9805,26.9446,26.9506,52000.0
2007-03-30 15:10:00,45.06,45.1,45.05,45.07,89000.0,26.9446,26.9686,26.9387,26.9506,89000.0
2007-03-30 15:20:00,45.08,45.08,45.04,45.04,60100.0,26.9566,26.9566,26.9327,26.9327,60100.0
2007-03-30 15:30:00,45.04,45.05,45.0,45.0,142400.0,26.9327,26.9387,26.9088,26.9088,142400.0
2007-03-30 15:40:00,45.01,45.07,45.01,45.05,246400.0,26.9147,26.9506,26.9147,26.9387,246400.0
2007-03-30 15:50:00,45.04,45.07,44.99,45.03,233900.0,26.9327,26.9506,26.9028,26.9267,233900.0
2007-04-02 09:30:00,44.28,45.14,44.26,44.93,249800.0,26.4782,26.9925,26.4663,26.8669,249800.0
2007-04-02 09:40:00,44.92,44.99,44.79,44.95,201800.0,26.8609,26.9028,26.7832,26.8789,201800.0
2007-04-02 09:50:00,44.94,44.98,44.9,44.9,88000.0,26.8729,26.8968,26.849,26.849,88000.0
2007-04-02 10:00:00,44.9,44.93,44.76,44.84,274200.0,26.849,26.8669,26.7653,26.8131,274200.0
2007-04-02 10:10:00,44.83,44.84,44.76,44.82,211300.0,26.8071,26.8131,26.7653,26.8011,211300.0
2007-04-02 10:20:00,44.82,44.87,44.8,44.84,138800.0,26.8011,26.831,26.7892,26.8131,138800.0
2007-04-02 10:30:00,44.85,44.89,44.82,44.85,110100.0,26.8191,26.843,26.8011,26.8191,110100.0
2007-04-02 10:40:00,44.86,44.89,44.83,44.83,77000.0,26.825,26.843,26.8071,26.8071,77000.0
2007-04-02 10:50:00,44.84,44.95,44.82,44.94,108300.0,26.8131,26.8789,26.8011,26.8729,108300.0
2007-04-02 11:00:00,44.93,44.99,44.92,44.95,82300.0,26.8669,26.9028,26.8609,26.8789,82300.0
2007-04-02 11:10:00,44.94,44.94,44.88,44.9,110500.0,26.8729,26.8729,26.837,26.849,110500.0
2007-04-02 11:20:00,44.89,44.94,44.88,44.89,116800.0,26.843,26.8729,26.837,26.843,116800.0
2007-04-02 11:30:00,44.88,44.95,44.88,44.89,80700.0,26.837,26.8789,26.837,26.843,80700.0
2007-04-02 11:40:00,44.88,44.89,44.83,44.83,66700.0,26.837,26.843,26.8071,26.8071,66700.0
2007-04-02 11:50:00,44.84,44.84,44.81,44.82,48600.0,26.8131,26.8131,26.7951,26.8011,48600.0
2007-04-02 12:00:00,44.81,44.82,44.8,44.81,82900.0,26.7951,26.8011,26.7892,26.7951,82900.0
2007-04-02 12:10:00,44.8,44.84,44.76,44.77,117800.0,26.7892,26.8131,26.7653,26.7712,117800.0
2007-04-02 12:20:00,44.77,44.78,44.71,44.72,66600.0,26.7712,26.7772,26.7354,26.7413,66600.0
2007-04-02 12:30:00,44.71,44.75,44.69,44.7,99500.0,26.7354,26.7593,26.7234,26.7294,99500.0
2007-04-02 12:40:00,44.7,44.72,44.69,44.7,50000.0,26.7294,26.7413,26.7234,26.7294,50000.0
2007-04-02 12:50:00,44.7,44.73,44.65,44.71,105000.0,26.7294,26.7473,26.6995,26.7354,105000.0
2007-04-02 13:00:00,44.7,44.78,44.69,44.72,101200.0,26.7294,26.7772,26.7234,26.7413,101200.0
2007-04-02 13:10:00,44.71,44.79,44.68,44.77,119100.0,26.7354,26.7832,26.7174,26.7712,119100.0
2007-04-02 13:20:00,44.76,44.8,44.74,44.79,54800.0,26.7653,26.7892,26.7533,26.7832,54800.0
2007-04-02 13:30:00,44.78,44.83,44.73,44.77,88800.0,26.7772,26.8071,26.7473,26.7712,88800.0
2007-04-02 13:40:00,44.77,44.77,44.69,44.7,82700.0,26.7712,26.7712,26.7234,26.7294,82700.0
2007-04-02 13:50:00,44.7,44.71,44.65,44.66,96300.0,26.7294,26.7354,26.6995,26.7055,96300.0
2007-04-02 14:00:00,44.65,44.65,44.62,44.62,88400.0,26.6995,26.6995,26.6815,26.6815,88400.0
2007-04-02 14:10:00,44.63,44.73,44.6,44.71,120800.0,26.6875,26.7473,26.6696,26.7354,120800.0
2007-04-02 14:20:00,44.7,44.78,44.7,44.74,128900.0,26.7294,26.7772,26.7294,26.7533,128900.0
2007-04-02 14:30:00,44.74,44.77,44.73,44.75,57600.0,26.7533,26.7712,26.7473,26.7593,57600.0
2007-04-02 14:40:00,44.76,44.82,44.74,44.77,96600.0,26.7653,26.8011,26.7533,26.7712,96600.0
2007-04-02 14:50:00,44.78,44.81,44.76,44.81,86800.0,26.7772,26.7951,26.7653,26.7951,86800.0
2007-04-02 15:00:00,44.8,44.88,44.79,44.87,124900.0,26.7892,26.837,26.7832,26.831,124900.0
2007-04-02 15:10:00,44.87,44.95,44.86,44.92,130900.0,26.831,26.8789,26.825,26.8609,130900.0
2007-04-02 15:20:00,44.93,44.96,44.92,44.93,80900.0,26.8669,26.8848,26.8609,26.8669,80900.0
2007-04-02 15:30:00,44.93,44.93,44.86,44.86,80100.0,26.8669,26.8669,26.825,26.825,80100.0
2007-04-02 15:40:00,44.86,44.87,44.82,44.83,185500.0,26.825,26.831,26.8011,26.8071,185500.0
2007-04-02 15:50:00,44.82,44.86,44.81,44.84,213100.0,26.8011,26.825,26.7951,26.8131,213100.0
2007-04-03 09:30:00,45.0,45.05,44.94,45.04,182200.0,26.9088,26.9387,26.8729,26.9327,182200.0
2007-04-03 09:40:00,45.04,45.08,45.0,45.06,136800.0,26.9327,26.9566,26.9088,26.9446,136800.0
2007-04-03 09:50:00,45.05,45.05,44.94,44.95,114000.0,26.9387,26.9387,26.8729,26.8789,114000.0
2007-04-03 10:00:00,44.95,45.09,44.95,45.02,285600.0,26.8789,26.9626,26.8789,26.9207,285600.0
2007-04-03 10:10:00,45.03,45.1,45.01,45.08,119700.0,26.9267,26.9686,26.9147,26.9566,119700.0
2007-04-03 10:20:00,45.09,45.13,45.08,45.13,135400.0,26.9626,26.9865,26.9566,26.9865,135400.0
2007-04-03 10:30:00,45.13,45.2,45.12,45.19,88100.0,26.9865,27.0284,26.9805,27.0224,88100.0
2007-04-03 10:40:00,45.19,45.35,45.19,45.3,227300.0,27.0224,27.1181,27.0224,27.0882,227300.0
2007-04-03 10:50:00,45.3,45.3,45.21,45.21,85900.0,27.0882,27.0882,27.0343,27.0343,85900.0
2007-04-03 11:00:00,45.22,45.29,45.15,45.24,268600.0,27.0403,27.0822,26.9985,27.0523,268600.0
2007-04-03 11:10:00,45.24,45.25,45.09,45.1,157100.0,27.0523,27.0583,26.9626,26.9686,157100.0
2007-04-03 11:20:00,45.09,45.13,45.06,45.07,65700.0,26.9626,26.9865,26.9446,26.9506,65700.0
2007-04-03 11:30:00,45.08,45.11,45.03,45.03,102900.0,26.9566,26.9745,26.9267,26.9267,102900.0
2007-04-03 11:40:00,45.03,45.08,45.02,45.07,92700.0,26.9267,26.9566,26.9207,26.9506,92700.0
2007-04-03 11:50:00,45.07,45.11,45.05,45.07,104600.0,26.9506,26.9745,26.9387,26.9506,104600.0
2007-04-03 12:00:00,45.06,45.08,45.0,45.06,312100.0,26.9446,26.9566,26.9088,26.9446,312100.0
2007-04-03 12:10:00,45.06,45.11,45.0,45.1,74800.0,26.9446,26.9745,26.9088,26.9686,74800.0
2007-04-03 12:20:00,45.11,45.11,45.03,45.1,88500.0,26.9745,26.9745,26.9267,26.9686,88500.0
2007-04-03 12:30:00,45.11,45.12,45.1,45.12,64700.0,26.9745,26.9805,26.9686,26.9805,64700.0
2007-04-03 12:40:00,45.12,45.12,45.03,45.05,132900.0,26.9805,26.9805,26.9267,26.9387,132900.0
2007-04-03 12:50:00,45.06,45.1,44.99,45.03,180400.0,26.9446,26.9686,26.9028,26.9267,180400.0
2007-04-03 13:00:00,45.03,45.08,45.0,45.08,89300.0,26.9267,26.9566,26.9088,26.9566,89300.0
2007-04-03 13:10:00,45.09,45.12,45.07,45.1,52400.0,26.9626,26.9805,26.9506,26.9686,52400.0
2007-04-03 13:20:00,45.1,45.12,45.1,45.11,72000.0,26.9686,26.9805,26.9686,26.9745,72000.0
2007-04-03 13:30:00,45.11,45.12,45.1,45.11,61100.0,26.9745,26.9805,26.9686,26.9745,61100.0
2007-04-03 13:40:00,45.12,45.22,45.11,45.19,156100.0,26.9805,27.0403,26.9745,27.0224,156100.0
2007-04-03 13:50:00,45.19,45.22,45.17,45.2,69200.0,27.0224,27.0403,27.0104,27.0284,69200.0
2007-04-03 14:00:00,45.2,45.25,45.19,45.25,121300.0,27.0284,27.0583,27.0224,27.0583,121300.0
2007-04-03 14:10:00,45.25,45.25,45.19,45.2,113300.0,27.0583,27.0583,27.0224,27.0284,113300.0
2007-04-03 14:20:00,45.2,45.23,45.18,45.22,108100.0,27.0284,27.0463,27.0164,27.0403,108100.0
2007-04-03 14:30:00,45.23,45.25,45.19,45.23,102700.0,27.0463,27.0583,27.0224,27.0463,102700.0
2007-04-03 14:40:00,45.23,45.26,45.19,45.24,139100.0,27.0463,27.0642,27.0224,27.0523,139100.0
2007-04-03 14:50:00,45.24,45.28,45.23,45.26,104300.0,27.0523,27.0762,27.0463,27.0642,104300.0
2007-04-03 15:00:00,45.26,45.33,45.25,45.29,179000.0,27.0642,27.1061,27.0583,27.0822,179000.0
2007-04-03 15:10:00,45.28,45.3,45.24,45.28,107600.0,27.0762,27.0882,27.0523,27.0762,107600.0
2007-04-03 15:20:00,45.28,45.31,45.24,45.26,203800.0,27.0762,27.0941,27.0523,27.0642,203800.0
2007-04-03 15:30:00,45.26,45.3,45.22,45.29,137700.0,27.0642,27.0882,27.0403,27.0822,137700.0
2007-04-03 15:40:00,45.29,45.32,45.27,45.27,166300.0,27.0822,27.1001,27.0702,27.0702,166300.0
2007-04-03 15:50:00,45.27,45.29,45.2,45.26,203700.0,27.0702,27.0822,27.0284,27.0642,203700.0
2007-04-04 09:30:00,45.04,45.26,45.04,45.16,139100.0,26.9327,27.0642,26.9327,27.0044,139100.0
2007-04-04 09:40:00,45.16,45.21,45.1,45.19,124200.0,27.0044,27.0343,26.9686,27.0224,124200.0
2007-04-04 09:50:00,45.2,45.3,45.2,45.25,66300.0,27.0284,27.0882,27.0284,27.0583,66300.0
2007-04-04 10:00:00,45.25,45.25,45.13,45.21,79900.0,27.0583,27.0583,26.9865,27.0343,79900.0
2007-04-04 10:10:00,45.21,45.29,45.2,45.25,82300.0,27.0343,27.0822,27.0284,27.0583,82300.0
2007-04-04 10:20:00,45.25,45.39,45.23,45.36,123400.0,27.0583,27.142,27.0463,27.124,123400.0
2007-04-04 10:30:00,45.36,45.41,45.36,45.38,122000.0,27.124,27.1539,27.124,27.136,122000.0
2007-04-04 10:40:00,45.37,45.42,45.32,45.34,90000.0,27.13,27.1599,27.1001,27.1121,90000.0
2007-04-04 10:50:00,45.35,45.37,45.31,45.31,26600.0,27.1181,27.13,27.0941,27.0941,26600.0
2007-04-04 11:00:00,45.31,45.4,45.31,45.39,82600.0,27.0941,27.148,27.0941,27.142,82600.0
2007-04-04 11:10:00,45.39,45.4,45.32,45.33,81900.0,27.142,27.148,27.1001,27.1061,81900.0
2007-04-04 11:20:00,45.33,45.41,45.33,45.4,113400.0,27.1061,27.1539,27.1061,27.148,113400.0
2007-04-04 11:30:00,45.4,45.4,45.33,45.38,65000.0,27.148,27.148,27.1061,27.136,65000.0
2007-04-04 11:40:00,45.39,45.41,45.36,45.37,58900.0,27.142,27.1539,27.124,27.13,58900.0
2007-04-04 11:50:00,45.36,45.45,45.35,45.44,86100.0,27.124,27.1779,27.1181,27.1719,86100.0
2007-04-04 12:00:00,45.45,45.49,45.44,45.48,91400.0,27.1779,27.2018,27.1719,27.1958,91400.0
2007-04-04 12:10:00,45.48,45.49,45.4,45.41,92700.0,27.1958,27.2018,27.148,27.1539,92700.0
2007-04-04 12:20:00,45.41,45.44,45.37,45.4,60200.0,27.1539,27.1719,27.13,27.148,60200.0
2007-04-04 12:30:00,45.4,45.4,45.32,45.34,65500.0,27.148,27.148,27.1001,27.1121,65500.0
2007-04-04 12:40:00,45.34,45.38,45.32,45.38,23600.0,27.1121,27.136,27.1001,27.136,23600.0
2007-04-04 12:50:00,45.37,45.42,45.32,45.4,46200.0,27.13,27.1599,27.1001,27.148,46200.0
2007-04-04 13:00:00,45.41,45.41,45.32,45.35,48900.0,27.1539,27.1539,27.1001,27.1181,48900.0
2007-04-04 13:10:00,45.34,45.35,45.33,45.35,18100.0,27.1121,27.1181,27.1061,27.1181,18100.0
2007-04-04 13:20:00,45.35,45.39,45.34,45.37,36400.0,27.1181,27.142,27.1121,27.13,36400.0
2007-04-04 13:30:00,45.37,45.4,45.37,45.39,53000.0,27.13,27.148,27.13,27.142,53000.0
2007-04-04 13:40:00,45.39,45.4,45.35,45.39,75200.0,27.142,27.148,27.1181,27.142,75200.0
2007-04-04 13:50:00,45.39,45.42,45.39,45.41,49300.0,27.142,27.1599,27.142,27.1539,49300.0
2007-04-04 14:00:00,45.4,45.42,45.38,45.4,63700.0,27.148,27.1599,27.136,27.148,63700.0
2007-04-04 14:10:00,45.41,45.43,45.39,45.42,48300.0,27.1539,27.1659,27.142,27.1599,48300.0
2007-04-04 14:20:00,45.41,45.44,45.4,45.42,49700.0,27.1539,27.1719,27.148,27.1599,49700.0
2007-04-04 14:30:00,45.42,45.45,45.4,45.42,43200.0,27.1599,27.1779,27.148,27.1599,43200.0
2007-04-04 14:40:00,45.42,45.44,45.35,45.38,92700.0,27.1599,27.1719,27.1181,27.136,92700.0
2007-04-04 14:50:00,45.38,45.41,45.29,45.3,106500.0,27.136,27.1539,27.0822,27.0882,106500.0
2007-04-04 15:00:00,45.29,45.34,45.26,45.29,110800.0,27.0822,27.1121,27.0642,27.0822,110800.0
2007-04-04 15:10:00,45.29,45.36,45.28,45.34,64100.0,27.0822,27.124,27.0762,27.1121,64100.0
2007-04-04 15:20:00,45.34,45.34,45.27,45.33,65000.0,27.1121,27.1121,27.0702,27.1061,65000.0
2007-04-04 15:30:00,45.33,45.35,45.27,45.29,86400.0,27.1061,27.1181,27.0702,27.0822,86400.0
2007-04-04 15:40:00,45.3,45.3,45.24,45.24,93700.0,27.0882,27.0882,27.0523,27.0523,93700.0
2007-04-04 15:50:00,45.24,45.29,45.22,45.27,193900.0,27.0523,27.0822,27.0403,27.0702,193900.0
2007-04-05 09:30:00,45.24,45.29,45.23,45.24,136200.0,27.0523,27.0822,27.0463,27.0523,136200.0
2007-04-05 09:40:00,45.24,45.25,45.17,45.22,97800.0,27.0523,27.0583,27.0104,27.0403,97800.0
2007-04-05 09:50:00,45.21,45.33,45.21,45.3,138700.0,27.0343,27.1061,27.0343,27.0882,138700.0
2007-04-05 10:00:00,45.3,45.33,45.26,45.32,137300.0,27.0882,27.1061,27.0642,27.1001,137300.0
2007-04-05 10:10:00,45.32,45.33,45.27,45.3,81500.0,27.1001,27.1061,27.0702,27.0882,81500.0
2007-04-05 10:20:00,45.3,45.31,45.25,45.25,66700.0,27.0882,27.0941,27.0583,27.0583,66700.0
2007-04-05 10:30:00,45.26,45.29,45.23,45.25,111300.0,27.0642,27.0822,27.0463,27.0583,111300.0
2007-04-05 10:40:00,45.26,45.26,45.23,45.24,66000.0,27.0642,27.0642,27.0463,27.0523,66000.0
2007-04-05 10:50:00,45.24,45.25,45.22,45.23,67500.0,27.0523,27.0583,27.0403,27.0463,67500.0
2007-04-05 11:00:00,45.22,45.25,45.19,45.24,59500.0,27.0403,27.0583,27.0224,27.0523,59500.0
2007-04-05 11:10:00,45.23,45.24,45.16,45.17,83700.0,27.0463,27.0523,27.0044,27.0104,83700.0
2007-04-05 11:20:00,45.17,45.18,45.13,45.13,98900.0,27.0104,27.0164,26.9865,26.9865,98900.0
2007-04-05 11:30:00,45.14,45.21,45.13,45.16,109900.0,26.9925,27.0343,26.9865,27.0044,109900.0
2007-04-05 11:40:00,45.16,45.25,45.16,45.25,49400.0,27.0044,27.0583,27.0044,27.0583,49400.0
2007-04-05 11:50:00,45.25,45.26,45.24,45.26,90000.0,27.0583,27.0642,27.0523,27.0642,90000.0
2007-04-05 12:00:00,45.26,45.37,45.26,45.34,124800.0,27.0642,27.13,27.0642,27.1121,124800.0
2007-04-05 12:10:00,45.34,45.44,45.31,45.43,162700.0,27.1121,27.1719,27.0941,27.1659,162700.0
2007-04-05 12:20:00,45.43,45.44,45.39,45.41,58100.0,27.1659,27.1719,27.142,27.1539,58100.0
2007-04-05 12:30:00,45.41,45.45,45.39,45.43,103900.0,27.1539,27.1779,27.142,27.1659,103900.0
2007-04-05 12:40:00,45.44,45.48,45.41,45.47,77300.0,27.1719,27.1958,27.1539,27.1898,77300.0
2007-04-05 12:50:00,45.47,45.49,45.44,45.48,52000.0,27.1898,27.2018,27.1719,27.1958,52000.0
2007-04-05 13:00:00,45.47,45.49,45.46,45.46,34500.0,27.1898,27.2018,27.1838,27.1838,34500.0
2007-04-05 13:10:00,45.47,45.48,45.46,45.48,47400.0,27.1898,27.1958,27.1838,27.1958,47400.0
2007-04-05 13:20:00,45.48,45.5,45.47,45.49,90200.0,27.1958,27.2078,27.1898,27.2018,90200.0
2007-04-05 13:30:00,45.49,45.5,45.49,45.49,21100.0,27.2018,27.2078,27.2018,27.2018,21100.0
2007-04-05 13:40:00,45.49,45.55,45.48,45.54,155100.0,27.2018,27.2376,27.1958,27.2317,155100.0
2007-04-05 13:50:00,45.54,45.55,45.48,45.52,93900.0,27.2317,27.2376,27.1958,27.2197,93900.0
2007-04-05 14:00:00,45.52,45.54,45.49,45.54,45600.0,27.2197,27.2317,27.2018,27.2317,45600.0
2007-04-05 14:10:00,45.54,45.56,45.53,45.56,59800.0,27.2317,27.2436,27.2257,27.2436,59800.0
2007-04-05 14:20:00,45.56,45.62,45.55,45.6,70500.0,27.2436,27.2795,27.2376,27.2675,70500.0
2007-04-05 14:30:00,45.6,45.63,45.59,45.62,72600.0,27.2675,27.2855,27.2616,27.2795,72600.0
2007-04-05 14:40:00,45.62,45.65,45.61,45.65,65300.0,27.2795,27.2974,27.2735,27.2974,65300.0
2007-04-05 14:50:00,45.64,45.74,45.64,45.73,173900.0,27.2915,27.3513,27.2915,27.3453,173900.0
2007-04-05 15:00:00,45.72,45.78,45.71,45.78,168500.0,27.3393,27.3752,27.3333,27.3752,168500.0
2007-04-05 15:10:00,45.78,45.8,45.76,45.8,125700.0,27.3752,27.3871,27.3632,27.3871,125700.0
2007-04-05 15:20:00,45.8,45.81,45.74,45.75,208700.0,27.3871,27.3931,27.3513,27.3572,208700.0
2007-04-05 15:30:00,45.75,45.81,45.73,45.8,375700.0,27.3572,27.3931,27.3453,27.3871,375700.0
2007-04-05 15:40:00,45.79,45.8,45.74,45.75,374500.0,27.3812,27.3871,27.3513,27.3572,374500.0
2007-04-05 15:50:00,45.76,45.81,45.75,45.77,548800.0,27.3632,27.3931,27.3572,27.3692,548800.0
2007-04-09 09:30:00,45.95,45.96,45.81,45.9,159700.0,27.4768,27.4828,27.3931,27.4469,159700.0
2007-04-09 09:40:00,45.9,45.92,45.84,45.92,118600.0,27.4469,27.4589,27.4111,27.4589,118600.0
2007-04-09 09:50:00,45.93,45.96,45.89,45.92,77500.0,27.4649,27.4828,27.441,27.4589,77500.0
2007-04-09 10:00:00,45.92,45.93,45.9,45.93,96800.0,27.4589,27.4649,27.4469,27.4649,96800.0
2007-04-09 10:10:00,45.93,45.96,45.92,45.96,187600.0,27.4649,27.4828,27.4589,27.4828,187600.0
2007-04-09 10:20:00,45.97,46.05,45.96,46.05,861200.0,27.4888,27.5366,27.4828,27.5366,861200.0
2007-04-09 10:30:00,46.05,46.25,46.05,46.22,340000.0,27.5366,27.6562,27.5366,27.6383,340000.0
2007-04-09 10:40:00,46.22,46.24,46.13,46.2,160600.0,27.6383,27.6503,27.5845,27.6263,160600.0
2007-04-09 10:50:00,46.19,46.22,46.11,46.2,117200.0,27.6204,27.6383,27.5725,27.6263,117200.0
2007-04-09 11:00:00,46.2,46.27,46.19,46.25,159400.0,27.6263,27.6682,27.6204,27.6562,159400.0
2007-04-09 11:10:00,46.26,46.45,46.26,46.43,280800.0,27.6622,27.7758,27.6622,27.7639,280800.0
2007-04-09 11:20:00,46.43,46.61,46.4,46.6,436000.0,27.7639,27.8715,27.7459,27.8655,436000.0
2007-04-09 11:30:00,46.6,46.63,46.42,46.43,170000.0,27.8655,27.8835,27.7579,27.7639,170000.0
2007-04-09 11:40:00,46.43,46.46,46.32,46.35,232300.0,27.7639,27.7818,27.6981,27.716,232300.0
2007-04-09 11:50:00,46.36,46.41,46.31,46.32,115600.0,27.722,27.7519,27.6921,27.6981,115600.0
2007-04-09 12:00:00,46.33,46.43,46.32,46.43,104800.0,27.7041,27.7639,27.6981,27.7639,104800.0
2007-04-09 12:10:00,46.43,46.6,46.42,46.42,152500.0,27.7639,27.8655,27.7579,27.7579,152500.0
2007-04-09 12:20:00,46.43,46.47,46.43,46.46,79200.0,27.7639,27.7878,27.7639,27.7818,79200.0
2007-04-09 12:30:00,46.46,46.5,46.46,46.49,92100.0,27.7818,27.8057,27.7818,27.7997,92100.0
2007-04-09 12:40:00,46.5,46.55,46.47,46.54,140100.0,27.8057,27.8356,27.7878,27.8296,140100.0
2007-04-09 12:50:00,46.53,46.57,46.52,46.55,207700.0,27.8237,27.8476,27.8177,27.8356,207700.0
2007-04-09 13:00:00,46.54,46.55,46.5,46.51,48500.0,27.8296,27.8356,27.8057,27.8117,48500.0
2007-04-09 13:10:00,46.51,46.51,46.5,46.5,54800.0,27.8117,27.8117,27.8057,27.8057,54800.0
2007-04-09 13:20:00,46.51,46.55,46.5,46.55,105800.0,27.8117,27.8356,27.8057,27.8356,105800.0
2007-04-09 13:30:00,46.55,46.55,46.52,46.53,32700.0,27.8356,27.8356,27.8177,27.8237,32700.0
2007-04-09 13:40:00,46.52,46.53,46.46,46.47,71400.0,27.8177,27.8237,27.7818,27.7878,71400.0
2007-04-09 13:50:00,46.46,46.48,46.41,46.41,151200.0,27.7818,27.7938,27.7519,27.7519,151200.0
2007-04-09 14:00:00,46.4,46.4,46.3,46.37,267500.0,27.7459,27.7459,27.6861,27.728,267500.0
2007-04-09 14:10:00,46.37,46.43,46.36,46.39,117500.0,27.728,27.7639,27.722,27.7399,117500.0
2007-04-09 14:20:00,46.39,46.42,46.39,46.42,86100.0,27.7399,27.7579,27.7399,27.7579,86100.0
2007-04-09 14:30:00,46.41,46.46,46.39,46.44,152800.0,27.7519,27.7818,27.7399,27.7698,152800.0
2007-04-09 14:40:00,46.44,46.49,46.43,46.43,129200.0,27.7698,27.7997,27.7639,27.7639,129200.0
2007-04-09 14:50:00,46.44,46.47,46.42,46.46,99800.0,27.7698,27.7878,27.7579,27.7818,99800.0
2007-04-09 15:00:00,46.46,46.5,46.45,46.47,156400.0,27.7818,27.8057,27.7758,27.7878,156400.0
2007-04-09 15:10:00,46.46,46.47,46.42,46.47,174200.0,27.7818,27.7878,27.7579,27.7878,174200.0
2007-04-09 15:20:00,46.46,46.5,46.43,46.5,266500.0,27.7818,27.8057,27.7639,27.8057,266500.0
2007-04-09 15:30:00,46.49,46.54,46.49,46.52,146100.0,27.7997,27.8296,27.7997,27.8177,146100.0
2007-04-09 15:40:00,46.52,46.57,46.52,46.55,308200.0,27.8177,27.8476,27.8177,27.8356,308200.0
2007-04-09 15:50:00,46.54,46.55,46.44,46.47,531300.0,27.8296,27.8356,27.7698,27.7878,531300.0
2007-04-10 09:30:00,46.27,46.42,46.24,46.35,248800.0,27.6682,27.7579,27.6503,27.716,248800.0
2007-04-10 09:40:00,46.35,46.36,46.25,46.27,94300.0,27.716,27.722,27.6562,27.6682,94300.0
2007-04-10 09:50:00,46.27,46.28,46.24,46.27,101700.0,27.6682,27.6742,27.6503,27.6682,101700.0
2007-04-10 10:00:00,46.27,46.27,46.16,46.2,174100.0,27.6682,27.6682,27.6024,27.6263,174100.0
2007-04-10 10:10:00,46.19,46.25,46.17,46.18,141600.0,27.6204,27.6562,27.6084,27.6144,141600.0
2007-04-10 10:20:00,46.18,46.19,46.06,46.12,150400.0,27.6144,27.6204,27.5426,27.5785,150400.0
2007-04-10 10:30:00,46.12,46.17,46.07,46.13,177700.0,27.5785,27.6084,27.5486,27.5845,177700.0
2007-04-10 10:40:00,46.12,46.19,46.08,46.18,87000.0,27.5785,27.6204,27.5546,27.6144,87000.0
2007-04-10 10:50:00,46.18,46.23,46.12,46.18,168100.0,27.6144,27.6443,27.5785,27.6144,168100.0
2007-04-10 11:00:00,46.18,46.23,46.16,46.18,175900.0,27.6144,27.6443,27.6024,27.6144,175900.0
2007-04-10 11:10:00,46.17,46.21,46.15,46.21,97500.0,27.6084,27.6323,27.5964,27.6323,97500.0
2007-04-10 11:20:00,46.2,46.24,46.19,46.2,79700.0,27.6263,27.6503,27.6204,27.6263,79700.0
2007-04-10 11:30:00,46.2,46.24,46.18,46.21,161000.0,27.6263,27.6503,27.6144,27.6323,161000.0
2007-04-10 11:40:00,46.21,46.22,46.18,46.21,129900.0,27.6323,27.6383,27.6144,27.6323,129900.0
2007-04-10 11:50:00,46.2,46.27,46.2,46.22,141900.0,27.6263,27.6682,27.6263,27.6383,141900.0
2007-04-10 12:00:00,46.21,46.23,46.16,46.16,143300.0,27.6323,27.6443,27.6024,27.6024,143300.0
2007-04-10 12:10:00,46.16,46.23,46.14,46.19,102300.0,27.6024,27.6443,27.5905,27.6204,102300.0
2007-04-10 12:20:00,46.2,46.25,46.15,46.17,157300.0,27.6263,27.6562,27.5964,27.6084,157300.0
2007-04-10 12:30:00,46.17,46.22,46.16,46.2,55100.0,27.6084,27.6383,27.6024,27.6263,55100.0
2007-04-10 12:40:00,46.2,46.22,46.16,46.16,265900.0,27.6263,27.6383,27.6024,27.6024,265900.0
2007-04-10 12:50:00,46.16,46.2,46.16,46.16,52100.0,27.6024,27.6263,27.6024,27.6024,52100.0
2007-04-10 13:00:00,46.16,46.24,46.16,46.22,73500.0,27.6024,27.6503,27.6024,27.6383,73500.0
2007-04-10 13:10:00,46.24,46.24,46.2,46.22,175600.0,27.6503,27.6503,27.6263,27.6383,175600.0
2007-04-10 13:20:00,46.21,46.26,46.21,46.23,223700.0,27.6323,27.6622,27.6323,27.6443,223700.0
2007-04-10 13:30:00,46.24,46.29,46.23,46.28,143900.0,27.6503,27.6801,27.6443,27.6742,143900.0
2007-04-10 13:40:00,46.28,46.29,46.24,46.26,98200.0,27.6742,27.6801,27.6503,27.6622,98200.0
2007-04-10 13:50:00,46.25,46.26,46.22,46.22,103300.0,27.6562,27.6622,27.6383,27.6383,103300.0
2007-04-10 14:00:00,46.23,46.27,46.21,46.26,315500.0,27.6443,27.6682,27.6323,27.6622,315500.0
2007-04-10 14:10:00,46.27,46.28,46.24,46.25,51200.0,27.6682,27.6742,27.6503,27.6562,51200.0
2007-04-10 14:20:00,46.25,46.27,46.23,46.24,103500.0,27.6562,27.6682,27.6443,27.6503,103500.0
2007-04-10 14:30:00,46.24,46.33,46.24,46.28,163500.0,27.6503,27.7041,27.6503,27.6742,163500.0
2007-04-10 14:40:00,46.28,46.31,46.24,46.25,128700.0,27.6742,27.6921,27.6503,27.6562,128700.0
2007-04-10 14:50:00,46.26,46.26,46.23,46.24,70900.0,27.6622,27.6622,27.6443,27.6503,70900.0
2007-04-10 15:00:00,46.24,46.25,46.23,46.23,36700.0,27.6503,27.6562,27.6443,27.6443,36700.0
2007-04-10 15:10:00,46.23,46.24,46.22,46.23,200200.0,27.6443,27.6503,27.6383,27.6443,200200.0
2007-04-10 15:20:00,46.23,46.26,46.22,46.24,112300.0,27.6443,27.6622,27.6383,27.6503,112300.0
2007-04-10 15:30:00,46.24,46.29,46.22,46.27,176900.0,27.6503,27.6801,27.6383,27.6682,176900.0
2007-04-10 15:40:00,46.27,46.33,46.26,46.31,166500.0,27.6682,27.7041,27.6622,27.6921,166500.0
2007-04-10 15:50:00,46.31,46.31,46.28,46.29,140600.0,27.6921,27.6921,27.6742,27.6801,140600.0
2007-04-11 09:30:00,46.31,46.74,46.24,46.68,370900.0,27.6921,27.9492,27.6503,27.9134,370900.0
2007-04-11 09:40:00,46.68,46.73,46.5,46.52,175800.0,27.9134,27.9433,27.8057,27.8177,175800.0
2007-04-11 09:50:00,46.51,46.56,46.48,46.51,347600.0,27.8117,27.8416,27.7938,27.8117,347600.0
2007-04-11 10:00:00,46.51,46.59,46.5,46.51,149400.0,27.8117,27.8595,27.8057,27.8117,149400.0
2007-04-11 10:10:00,46.51,46.53,46.48,46.48,346300.0,27.8117,27.8237,27.7938,27.7938,346300.0
2007-04-11 10:20:00,46.5,46.55,46.47,46.53,167300.0,27.8057,27.8356,27.7878,27.8237,167300.0
2007-04-11 10:30:00,46.53,46.56,46.5,46.53,184400.0,27.8237,27.8416,27.8057,27.8237,184400.0
2007-04-11 10:40:00,46.54,46.54,46.49,46.49,423500.0,27.8296,27.8296,27.7997,27.7997,423500.0
2007-04-11 10:50:00,46.49,46.5,46.33,46.42,286300.0,27.7997,27.8057,27.7041,27.7579,286300.0
2007-04-11 11:00:00,46.42,46.51,46.42,46.49,353500.0,27.7579,27.8117,27.7579,27.7997,353500.0
2007-04-11 11:10:00,46.49,46.51,46.43,46.46,217600.0,27.7997,27.8117,27.7639,27.7818,217600.0
2007-04-11 11:20:00,46.46,46.56,46.46,46.53,240900.0,27.7818,27.8416,27.7818,27.8237,240900.0
2007-04-11 11:30:00,46.54,46.56,46.53,46.55,132500.0,27.8296,27.8416,27.8237,27.8356,132500.0
2007-04-11 11:40:00,46.55,46.56,46.53,46.56,95200.0,27.8356,27.8416,27.8237,27.8416,95200.0
2007-04-11 11:50:00,46.56,46.56,46.51,46.54,90700.0,27.8416,27.8416,27.8117,27.8296,90700.0
2007-04-11 12:00:00,46.54,46.57,46.54,46.55,96200.0,27.8296,27.8476,27.8296,27.8356,96200.0
2007-04-11 12:10:00,46.55,46.58,46.54,46.57,119500.0,27.8356,27.8536,27.8296,27.8476,119500.0
2007-04-11 12:20:00,46.57,46.65,46.57,46.64,138300.0,27.8476,27.8954,27.8476,27.8894,138300.0
2007-04-11 12:30:00,46.65,46.66,46.59,46.6,118600.0,27.8954,27.9014,27.8595,27.8655,118600.0
2007-04-11 12:40:00,46.6,46.6,46.52,46.59,129600.0,27.8655,27.8655,27.8177,27.8595,129600.0
2007-04-11 12:50:00,46.59,46.62,46.56,46.56,124400.0,27.8595,27.8775,27.8416,27.8416,124400.0
2007-04-11 13:00:00,46.57,46.59,46.52,46.55,135500.0,27.8476,27.8595,27.8177,27.8356,135500.0
2007-04-11 13:10:00,46.55,46.57,46.5,46.52,161400.0,27.8356,27.8476,27.8057,27.8177,161400.0
2007-04-11 13:20:00,46.53,46.54,46.52,46.53,130300.0,27.8237,27.8296,27.8177,27.8237,130300.0
2007-04-11 13:30:00,46.54,46.56,46.5,46.51,95400.0,27.8296,27.8416,27.8057,27.8117,95400.0
2007-04-11 13:40:00,46.51,46.56,46.5,46.56,126300.0,27.8117,27.8416,27.8057,27.8416,126300.0
2007-04-11 13:50:00,46.56,46.56,46.53,46.55,102700.0,27.8416,27.8416,27.8237,27.8356,102700.0
2007-04-11 14:00:00,46.55,46.58,46.48,46.56,392900.0,27.8356,27.8536,27.7938,27.8416,392900.0
2007-04-11 14:10:00,46.56,46.6,46.53,46.57,244800.0,27.8416,27.8655,27.8237,27.8476,244800.0
2007-04-11 14:20:00,46.57,46.58,46.54,46.55,157300.0,27.8476,27.8536,27.8296,27.8356,157300.0
2007-04-11 14:30:00,46.56,46.57,46.48,46.54,411400.0,27.8416,27.8476,27.7938,27.8296,411400.0
2007-04-11 14:40:00,46.53,46.55,46.5,46.5,174800.0,27.8237,27.8356,27.8057,27.8057,174800.0
2007-04-11 14:50:00,46.5,46.6,46.5,46.55,305500.0,27.8057,27.8655,27.8057,27.8356,305500.0
2007-04-11 15:00:00,46.56,46.59,46.53,46.56,225900.0,27.8416,27.8595,27.8237,27.8416,225900.0
2007-04-11 15:10:00,46.56,46.59,46.54,46.58,106700.0,27.8416,27.8595,27.8296,27.8536,106700.0
2007-04-11 15:20:00,46.57,46.61,46.57,46.57,159900.0,27.8476,27.8715,27.8476,27.8476,159900.0
2007-04-11 15:30:00,46.57,46.6,46.5,46.5,252900.0,27.8476,27.8655,27.8057,27.8057,252900.0
2007-04-11 15:40:00,46.51,46.54,46.5,46.5,356800.0,27.8117,27.8296,27.8057,27.8057,356800.0
2007-04-11 15:50:00,46.51,46.51,46.44,46.44,478300.0,27.8117,27.8117,27.7698,27.7698,478300.0
2007-04-12 09:30:00,46.49,46.54,46.25,46.33,203500.0,27.7997,27.8296,27.6562,27.7041,203500.0
2007-04-12 09:40:00,46.34,46.36,46.22,46.24,113000.0,27.71,27.722,27.6383,27.6503,113000.0
2007-04-12 09:50:00,46.25,46.34,46.22,46.3,117600.0,27.6562,27.71,27.6383,27.6861,117600.0
2007-04-12 10:00:00,46.3,46.47,46.3,46.39,127400.0,27.6861,27.7878,27.6861,27.7399,127400.0
2007-04-12 10:10:00,46.39,46.41,46.26,46.28,119800.0,27.7399,27.7519,27.6622,27.6742,119800.0
2007-04-12 10:20:00,46.29,46.33,46.21,46.29,235000.0,27.6801,27.7041,27.6323,27.6801,235000.0
2007-04-12 10:30:00,46.27,46.28,46.16,46.16,133900.0,27.6682,27.6742,27.6024,27.6024,133900.0
2007-04-12 10:40:00,46.16,46.4,46.15,46.39,160600.0,27.6024,27.7459,27.5964,27.7399,160600.0
2007-04-12 10:50:00,46.39,46.41,46.33,46.39,85800.0,27.7399,27.7519,27.7041,27.7399,85800.0
2007-04-12 11:00:00,46.39,46.49,46.39,46.49,78700.0,27.7399,27.7997,27.7399,27.7997,78700.0
2007-04-12 11:10:00,46.49,46.5,46.38,46.39,100700.0,27.7997,27.8057,27.734,27.7399,100700.0
2007-04-12 11:20:00,46.38,46.44,46.37,46.43,60300.0,27.734,27.7698,27.728,27.7639,60300.0
2007-04-12 11:30:00,46.43,46.44,46.39,46.44,84500.0,27.7639,27.7698,27.7399,27.7698,84500.0
2007-04-12 11:40:00,46.43,46.45,46.39,46.4,105500.0,27.7639,27.7758,27.7399,27.7459,105500.0
2007-04-12 11:50:00,46.4,46.47,46.4,46.46,49900.0,27.7459,27.7878,27.7459,27.7818,49900.0
2007-04-12 12:00:00,46.46,46.57,46.42,46.56,132000.0,27.7818,27.8476,27.7579,27.8416,132000.0
2007-04-12 12:10:00,46.55,46.59,46.48,46.58,144500.0,27.8356,27.8595,27.7938,27.8536,144500.0
2007-04-12 12:20:00,46.58,46.61,46.48,46.51,143500.0,27.8536,27.8715,27.7938,27.8117,143500.0
2007-04-12 12:30:00,46.52,46.53,46.44,46.5,108600.0,27.8177,27.8237,27.7698,27.8057,108600.0
2007-04-12 12:40:00,46.5,46.52,46.43,46.5,132100.0,27.8057,27.8177,27.7639,27.8057,132100.0
2007-04-12 12:50:00,46.5,46.54,46.49,46.54,98900.0,27.8057,27.8296,27.7997,27.8296,98900.0
2007-04-12 13:00:00,46.54,46.75,46.54,46.72,231100.0,27.8296,27.9552,27.8296,27.9373,231100.0
2007-04-12 13:10:00,46.72,46.9,46.69,46.8,339400.0,27.9373,28.0449,27.9193,27.9851,339400.0
2007-04-12 13:20:00,46.82,46.89,46.81,46.87,120300.0,27.9971,28.0389,27.9911,28.027,120300.0
2007-04-12 13:30:00,46.86,47.0,46.86,46.97,152000.0,28.021,28.1047,28.021,28.0868,152000.0
2007-04-12 13:40:00,46.97,46.98,46.88,46.88,118900.0,28.0868,28.0927,28.033,28.033,118900.0
2007-04-12 13:50:00,46.89,46.92,46.84,46.84,43800.0,28.0389,28.0569,28.009,28.009,43800.0
2007-04-12 14:00:00,46.84,46.85,46.72,46.73,89200.0,28.009,28.015,27.9373,27.9433,89200.0
2007-04-12 14:10:00,46.72,46.78,46.71,46.76,131000.0,27.9373,27.9732,27.9313,27.9612,131000.0
2007-04-12 14:20:00,46.76,46.78,46.73,46.75,105500.0,27.9612,27.9732,27.9433,27.9552,105500.0
2007-04-12 14:30:00,46.75,46.75,46.72,46.74,64000.0,27.9552,27.9552,27.9373,27.9492,64000.0
2007-04-12 14:40:00,46.74,46.8,46.74,46.79,72700.0,27.9492,27.9851,27.9492,27.9791,72700.0
2007-04-12 14:50:00,46.79,46.85,46.79,46.81,63900.0,27.9791,28.015,27.9791,27.9911,63900.0
2007-04-12 15:00:00,46.81,46.85,46.78,46.8,103700.0,27.9911,28.015,27.9732,27.9851,103700.0
2007-04-12 15:10:00,46.8,46.8,46.72,46.72,86800.0,27.9851,27.9851,27.9373,27.9373,86800.0
2007-04-12 15:20:00,46.72,46.73,46.63,46.64,187100.0,27.9373,27.9433,27.8835,27.8894,187100.0
2007-04-12 15:30:00,46.63,46.71,46.63,46.69,212300.0,27.8835,27.9313,27.8835,27.9193,212300.0
2007-04-12 15:40:00,46.68,46.69,46.6,46.65,260700.0,27.9134,27.9193,27.8655,27.8954,260700.0
2007-04-12 15:50:00,46.65,46.71,46.62,46.66,417300.0,27.8954,27.9313,27.8775,27.9014,417300.0
2007-04-13 09:30:00,47.2,47.36,47.1,47.12,710500.0,28.2243,28.32,28.1645,28.1765,710500.0
2007-04-13 09:40:00,47.12,47.15,46.87,47.02,417200.0,28.1765,28.1944,28.027,28.1167,417200.0
2007-04-13 09:50:00,47.02,47.24,47.02,47.24,365400.0,28.1167,28.2482,28.1167,28.2482,365400.0
2007-04-13 10:00:00,47.23,47.24,47.09,47.15,420300.0,28.2422,28.2482,28.1585,28.1944,420300.0
2007-04-13 10:10:00,47.15,47.17,47.05,47.1,178400.0,28.1944,28.2064,28.1346,28.1645,178400.0
2007-04-13 10:20:00,47.1,47.16,47.08,47.1,163000.0,28.1645,28.2004,28.1525,28.1645,163000.0
2007-04-13 10:30:00,47.11,47.25,47.09,47.24,269500.0,28.1705,28.2542,28.1585,28.2482,269500.0
2007-04-13 10:40:00,47.24,47.25,47.14,47.14,143300.0,28.2482,28.2542,28.1884,28.1884,143300.0
2007-04-13 10:50:00,47.14,47.21,47.12,47.21,165000.0,28.1884,28.2303,28.1765,28.2303,165000.0
2007-04-13 11:00:00,47.21,47.24,47.17,47.24,141000.0,28.2303,28.2482,28.2064,28.2482,141000.0
2007-04-13 11:10:00,47.23,47.25,47.16,47.17,183800.0,28.2422,28.2542,28.2004,28.2064,183800.0
2007-04-13 11:20:00,47.16,47.35,47.16,47.33,424600.0,28.2004,28.314,28.2004,28.302,424600.0
2007-04-13 11:30:00,47.33,47.49,47.32,47.46,315800.0,28.302,28.3977,28.2961,28.3798,315800.0
2007-04-13 11:40:00,47.46,47.67,47.45,47.66,348600.0,28.3798,28.5054,28.3738,28.4994,348600.0
2007-04-13 11:50:00,47.67,47.77,47.65,47.7,346900.0,28.5054,28.5651,28.4934,28.5233,346900.0
2007-04-13 12:00:00,47.69,47.71,47.65,47.67,133100.0,28.5173,28.5293,28.4934,28.5054,133100.0
2007-04-13 12:10:00,47.67,47.74,47.59,47.59,175600.0,28.5054,28.5472,28.4575,28.4575,175600.0
2007-04-13 12:20:00,47.59,47.66,47.46,47.54,167700.0,28.4575,28.4994,28.3798,28.4276,167700.0
2007-04-13 12:30:00,47.55,47.58,47.5,47.56,123800.0,28.4336,28.4515,28.4037,28.4396,123800.0
2007-04-13 12:40:00,47.56,47.58,47.41,47.46,120400.0,28.4396,28.4515,28.3499,28.3798,120400.0
2007-04-13 12:50:00,47.47,47.55,47.46,47.54,93300.0,28.3858,28.4336,28.3798,28.4276,93300.0
2007-04-13 13:00:00,47.56,47.92,47.54,47.87,408500.0,28.4396,28.6548,28.4276,28.6249,408500.0
2007-04-13 13:10:00,47.87,47.92,47.47,47.58,336400.0,28.6249,28.6548,28.3858,28.4515,336400.0
2007-04-13 13:20:00,47.59,47.61,47.53,47.55,131000.0,28.4575,28.4695,28.4216,28.4336,131000.0
2007-04-13 13:30:00,47.55,47.6,47.47,47.56,339200.0,28.4336,28.4635,28.3858,28.4396,339200.0
2007-04-13 13:40:00,47.55,47.59,47.51,47.52,179600.0,28.4336,28.4575,28.4097,28.4157,179600.0
2007-04-13 13:50:00,47.52,47.63,47.48,47.52,159700.0,28.4157,28.4814,28.3917,28.4157,159700.0
2007-04-13 14:00:00,47.51,47.7,47.51,47.52,137200.0,28.4097,28.5233,28.4097,28.4157,137200.0
2007-04-13 14:10:00,47.51,47.51,47.41,47.49,142500.0,28.4097,28.4097,28.3499,28.3977,142500.0
2007-04-13 14:20:00,47.49,47.7,47.46,47.48,91100.0,28.3977,28.5233,28.3798,28.3917,91100.0
2007-04-13 14:30:00,47.48,47.5,47.47,47.49,89700.0,28.3917,28.4037,28.3858,28.3977,89700.0
2007-04-13 14:40:00,47.5,47.56,47.5,47.55,139500.0,28.4037,28.4396,28.4037,28.4336,139500.0
2007-04-13 14:50:00,47.56,47.58,47.55,47.57,128500.0,28.4396,28.4515,28.4336,28.4456,128500.0
2007-04-13 15:00:00,47.57,47.59,47.5,47.58,202100.0,28.4456,28.4575,28.4037,28.4515,202100.0
2007-04-13 15:10:00,47.58,47.64,47.58,47.61,314300.0,28.4515,28.4874,28.4515,28.4695,314300.0
2007-04-13 15:20:00,47.61,47.67,47.57,47.65,233000.0,28.4695,28.5054,28.4456,28.4934,233000.0
2007-04-13 15:30:00,47.65,47.75,47.64,47.72,267400.0,28.4934,28.5532,28.4874,28.5352,267400.0
2007-04-13 15:40:00,47.72,47.72,47.66,47.68,247700.0,28.5352,28.5352,28.4994,28.5113,247700.0
2007-04-13 15:50:00,47.68,47.68,47.66,47.68,242100.0,28.5113,28.5113,28.4994,28.5113,242100.0
2007-04-16 09:30:00,47.66,47.99,47.66,47.88,331000.0,28.4994,28.6967,28.4994,28.6309,331000.0
2007-04-16 09:40:00,47.89,47.9,47.64,47.79,298100.0,28.6369,28.6429,28.4874,28.5771,298100.0
2007-04-16 09:50:00,47.79,47.85,47.7,47.81,240500.0,28.5771,28.613,28.5233,28.5891,240500.0
2007-04-16 10:00:00,47.81,47.83,47.71,47.71,228500.0,28.5891,28.601,28.5293,28.5293,228500.0
2007-04-16 10:10:00,47.71,47.73,47.61,47.67,234300.0,28.5293,28.5412,28.4695,28.5054,234300.0
2007-04-16 10:20:00,47.67,47.69,47.61,47.62,203800.0,28.5054,28.5173,28.4695,28.4755,203800.0
2007-04-16 10:30:00,47.62,47.64,47.57,47.59,149000.0,28.4755,28.4874,28.4456,28.4575,149000.0
2007-04-16 10:40:00,47.6,47.64,47.55,47.63,214000.0,28.4635,28.4874,28.4336,28.4814,214000.0
2007-04-16 10:50:00,47.63,47.63,47.51,47.58,276700.0,28.4814,28.4814,28.4097,28.4515,276700.0
2007-04-16 11:00:00,47.58,47.62,47.55,47.61,187900.0,28.4515,28.4755,28.4336,28.4695,187900.0
2007-04-16 11:10:00,47.61,47.62,47.44,47.45,244300.0,28.4695,28.4755,28.3678,28.3738,244300.0
2007-04-16 11:20:00,47.45,47.52,47.42,47.5,178600.0,28.3738,28.4157,28.3559,28.4037,178600.0
2007-04-16 11:30:00,47.5,47.61,47.48,47.57,210900.0,28.4037,28.4695,28.3917,28.4456,210900.0
2007-04-16 11:40:00,47.58,47.61,47.56,47.6,139200.0,28.4515,28.4695,28.4396,28.4635,139200.0
2007-04-16 11:50:00,47.6,47.61,47.55,47.6,108600.0,28.4635,28.4695,28.4336,28.4635,108600.0
2007-04-16 12:00:00,47.6,47.66,47.6,47.65,232400.0,28.4635,28.4994,28.4635,28.4934,232400.0
2007-04-16 12:10:00,47.65,47.7,47.64,47.7,147000.0,28.4934,28.5233,28.4874,28.5233,147000.0
2007-04-16 12:20:00,47.7,47.74,47.7,47.7,91600.0,28.5233,28.5472,28.5233,28.5233,91600.0
2007-04-16 12:30:00,47.7,47.73,47.67,47.7,86400.0,28.5233,28.5412,28.5054,28.5233,86400.0
2007-04-16 12:40:00,47.7,47.71,47.67,47.71,85500.0,28.5233,28.5293,28.5054,28.5293,85500.0
2007-04-16 12:50:00,47.71,47.71,47.65,47.69,105200.0,28.5293,28.5293,28.4934,28.5173,105200.0
2007-04-16 13:00:00,47.68,47.74,47.68,47.72,80300.0,28.5113,28.5472,28.5113,28.5352,80300.0
2007-04-16 13:10:00,47.72,47.74,47.71,47.73,62800.0,28.5352,28.5472,28.5293,28.5412,62800.0
2007-04-16 13:20:00,47.74,47.76,47.73,47.75,53700.0,28.5472,28.5592,28.5412,28.5532,53700.0
2007-04-16 13:30:00,47.74,47.84,47.74,47.84,100100.0,28.5472,28.607,28.5472,28.607,100100.0
2007-04-16 13:40:00,47.83,47.9,47.83,47.9,131900.0,28.601,28.6429,28.601,28.6429,131900.0
2007-04-16 13:50:00,47.9,47.93,47.89,47.91,139600.0,28.6429,28.6608,28.6369,28.6489,139600.0
2007-04-16 14:00:00,47.92,47.92,47.86,47.87,167300.0,28.6548,28.6548,28.619,28.6249,167300.0
2007-04-16 14:10:00,47.87,47.87,47.83,47.86,109200.0,28.6249,28.6249,28.601,28.619,109200.0
2007-04-16 14:20:00,47.87,47.87,47.85,47.87,87100.0,28.6249,28.6249,28.613,28.6249,87100.0
2007-04-16 14:30:00,47.87,47.94,47.86,47.94,110200.0,28.6249,28.6668,28.619,28.6668,110200.0
2007-04-16 14:40:00,47.93,47.94,47.92,47.94,91700.0,28.6608,28.6668,28.6548,28.6668,91700.0
2007-04-16 14:50:00,47.94,47.95,47.92,47.94,141300.0,28.6668,28.6728,28.6548,28.6668,141300.0
2007-04-16 15:00:00,47.94,47.95,47.92,47.94,87700.0,28.6668,28.6728,28.6548,28.6668,87700.0
2007-04-16 15:10:00,47.95,47.96,47.93,47.94,189100.0,28.6728,28.6788,28.6608,28.6668,189100.0
2007-04-16 15:20:00,47.94,47.97,47.94,47.97,96000.0,28.6668,28.6847,28.6668,28.6847,96000.0
2007-04-16 15:30:00,47.97,47.97,47.94,47.95,130800.0,28.6847,28.6847,28.6668,28.6728,130800.0
2007-04-16 15:40:00,47.94,47.96,47.94,47.95,123200.0,28.6668,28.6788,28.6668,28.6728,123200.0
2007-04-16 15:50:00,47.96,48.09,47.95,48.08,661300.0,28.6788,28.7565,28.6728,28.7505,661300.0
2007-04-17 09:30:00,48.05,48.14,48.05,48.11,380800.0,28.7326,28.7864,28.7326,28.7685,380800.0
2007-04-17 09:40:00,48.12,48.34,48.1,48.19,284100.0,28.7744,28.906,28.7625,28.8163,284100.0
2007-04-17 09:50:00,48.2,48.2,48.1,48.16,288100.0,28.8223,28.8223,28.7625,28.7984,288100.0
2007-04-17 10:00:00,48.16,48.24,48.14,48.19,203800.0,28.7984,28.8462,28.7864,28.8163,203800.0
2007-04-17 10:10:00,48.19,48.26,48.19,48.26,99200.0,28.8163,28.8582,28.8163,28.8582,99200.0
2007-04-17 10:20:00,48.25,48.27,48.21,48.23,271800.0,28.8522,28.8641,28.8283,28.8402,271800.0
2007-04-17 10:30:00,48.23,48.27,48.2,48.21,626600.0,28.8402,28.8641,28.8223,28.8283,626600.0
2007-04-17 10:40:00,48.22,48.26,48.21,48.25,626500.0,28.8342,28.8582,28.8283,28.8522,626500.0
2007-04-17 10:50:00,48.25,48.32,48.23,48.24,454300.0,28.8522,28.894,28.8402,28.8462,454300.0
2007-04-17 11:00:00,48.23,48.28,48.22,48.24,137400.0,28.8402,28.8701,28.8342,28.8462,137400.0
2007-04-17 11:10:00,48.25,48.26,48.23,48.24,110400.0,28.8522,28.8582,28.8402,28.8462,110400.0
2007-04-17 11:20:00,48.23,48.24,48.2,48.23,99600.0,28.8402,28.8462,28.8223,28.8402,99600.0
2007-04-17 11:30:00,48.24,48.27,48.22,48.26,247800.0,28.8462,28.8641,28.8342,28.8582,247800.0
2007-04-17 11:40:00,48.26,48.31,48.25,48.3,163500.0,28.8582,28.8881,28.8522,28.8821,163500.0
2007-04-17 11:50:00,48.3,48.31,48.25,48.27,130300.0,28.8821,28.8881,28.8522,28.8641,130300.0
2007-04-17 12:00:00,48.27,48.28,48.25,48.25,124200.0,28.8641,28.8701,28.8522,28.8522,124200.0
2007-04-17 12:10:00,48.25,48.28,48.25,48.28,97300.0,28.8522,28.8701,28.8522,28.8701,97300.0
2007-04-17 12:20:00,48.27,48.37,48.27,48.36,233400.0,28.8641,28.9239,28.8641,28.918,233400.0
2007-04-17 12:30:00,48.37,48.5,48.36,48.45,332300.0,28.9239,29.0017,28.918,28.9718,332300.0
2007-04-17 12:40:00,48.46,48.46,48.42,48.42,158600.0,28.9777,28.9777,28.9538,28.9538,158600.0
2007-04-17 12:50:00,48.43,48.43,48.38,48.41,126400.0,28.9598,28.9598,28.9299,28.9479,126400.0
2007-04-17 13:00:00,48.41,48.44,48.39,48.41,117100.0,28.9479,28.9658,28.9359,28.9479,117100.0
2007-04-17 13:10:00,48.4,48.42,48.37,48.41,174100.0,28.9419,28.9538,28.9239,28.9479,174100.0
2007-04-17 13:20:00,48.41,48.47,48.4,48.46,205200.0,28.9479,28.9837,28.9419,28.9777,205200.0
2007-04-17 13:30:00,48.47,48.57,48.46,48.56,409100.0,28.9837,29.0435,28.9777,29.0375,409100.0
2007-04-17 13:40:00,48.57,48.64,48.57,48.64,336100.0,29.0435,29.0854,29.0435,29.0854,336100.0
2007-04-17 13:50:00,48.63,48.74,48.63,48.71,341000.0,29.0794,29.1452,29.0794,29.1272,341000.0
2007-04-17 14:00:00,48.71,48.76,48.7,48.74,211200.0,29.1272,29.1571,29.1213,29.1452,211200.0
2007-04-17 14:10:00,48.74,48.83,48.74,48.81,288200.0,29.1452,29.199,29.1452,29.187,288200.0
2007-04-17 14:20:00,48.81,49.0,48.81,48.91,384200.0,29.187,29.3007,29.187,29.2468,384200.0
2007-04-17 14:30:00,48.91,48.94,48.79,48.85,322900.0,29.2468,29.2648,29.1751,29.211,322900.0
2007-04-17 14:40:00,48.85,48.88,48.75,48.77,321900.0,29.211,29.2289,29.1512,29.1631,321900.0
2007-04-17 14:50:00,48.77,48.98,48.75,48.94,364200.0,29.1631,29.2887,29.1512,29.2648,364200.0
2007-04-17 15:00:00,48.95,48.99,48.92,48.94,314400.0,29.2708,29.2947,29.2528,29.2648,314400.0
2007-04-17 15:10:00,48.94,48.99,48.77,48.77,1537100.0,29.2648,29.2947,29.1631,29.1631,1537100.0
2007-04-17 15:20:00,48.77,49.0,48.76,48.95,1016400.0,29.1631,29.3007,29.1571,29.2708,1016400.0
2007-04-17 15:30:00,48.95,49.13,48.94,49.02,989200.0,29.2708,29.3784,29.2648,29.3126,989200.0
2007-04-17 15:40:00,49.02,49.05,48.95,49.01,556200.0,29.3126,29.3306,29.2708,29.3066,556200.0
2007-04-17 15:50:00,49.01,49.01,48.92,48.99,697500.0,29.3066,29.3066,29.2528,29.2947,697500.0
2007-04-18 09:30:00,48.73,48.84,48.67,48.83,364700.0,29.1392,29.205,29.1033,29.199,364700.0
2007-04-18 09:40:00,48.83,48.9,48.6,48.64,317300.0,29.199,29.2409,29.0615,29.0854,317300.0
2007-04-18 09:50:00,48.64,48.76,48.63,48.68,272300.0,29.0854,29.1571,29.0794,29.1093,272300.0
2007-04-18 10:00:00,48.67,48.71,48.58,48.58,293000.0,29.1033,29.1272,29.0495,29.0495,293000.0
2007-04-18 10:10:00,48.59,48.79,48.57,48.79,244700.0,29.0555,29.1751,29.0435,29.1751,244700.0
2007-04-18 10:20:00,48.78,48.91,48.77,48.8,159700.0,29.1691,29.2468,29.1631,29.1811,159700.0
2007-04-18 10:30:00,48.81,48.83,48.7,48.8,162900.0,29.187,29.199,29.1213,29.1811,162900.0
2007-04-18 10:40:00,48.8,48.85,48.68,48.73,166000.0,29.1811,29.211,29.1093,29.1392,166000.0
2007-04-18 10:50:00,48.73,48.73,48.66,48.7,106300.0,29.1392,29.1392,29.0973,29.1213,106300.0
2007-04-18 11:00:00,48.7,48.87,48.7,48.83,189700.0,29.1213,29.2229,29.1213,29.199,189700.0
2007-04-18 11:10:00,48.83,48.86,48.78,48.82,204600.0,29.199,29.2169,29.1691,29.193,204600.0
2007-04-18 11:20:00,48.82,48.87,48.79,48.8,193000.0,29.193,29.2229,29.1751,29.1811,193000.0
2007-04-18 11:30:00,48.8,48.89,48.79,48.84,130400.0,29.1811,29.2349,29.1751,29.205,130400.0
2007-04-18 11:40:00,48.83,48.85,48.79,48.79,154800.0,29.199,29.211,29.1751,29.1751,154800.0
2007-04-18 11:50:00,48.8,48.81,48.74,48.75,67800.0,29.1811,29.187,29.1452,29.1512,67800.0
2007-04-18 12:00:00,48.75,48.75,48.69,48.73,142000.0,29.1512,29.1512,29.1153,29.1392,142000.0
2007-04-18 12:10:00,48.73,48.76,48.73,48.74,86100.0,29.1392,29.1571,29.1392,29.1452,86100.0
2007-04-18 12:20:00,48.74,48.75,48.73,48.74,65900.0,29.1452,29.1512,29.1392,29.1452,65900.0
2007-04-18 12:30:00,48.74,48.76,48.71,48.72,116300.0,29.1452,29.1571,29.1272,29.1332,116300.0
2007-04-18 12:40:00,48.71,48.79,48.7,48.72,126200.0,29.1272,29.1751,29.1213,29.1332,126200.0
2007-04-18 12:50:00,48.73,48.75,48.71,48.75,63200.0,29.1392,29.1512,29.1272,29.1512,63200.0
2007-04-18 13:00:00,48.74,48.78,48.74,48.75,92600.0,29.1452,29.1691,29.1452,29.1512,92600.0
2007-04-18 13:10:00,48.75,48.79,48.74,48.78,81900.0,29.1512,29.1751,29.1452,29.1691,81900.0
2007-04-18 13:20:00,48.79,48.82,48.77,48.79,70500.0,29.1751,29.193,29.1631,29.1751,70500.0
2007-04-18 13:30:00,48.79,48.8,48.78,48.78,47100.0,29.1751,29.1811,29.1691,29.1691,47100.0
2007-04-18 13:40:00,48.78,48.85,48.78,48.85,105400.0,29.1691,29.211,29.1691,29.211,105400.0
2007-04-18 13:50:00,48.85,48.86,48.84,48.85,84800.0,29.211,29.2169,29.205,29.211,84800.0
2007-04-18 14:00:00,48.85,48.89,48.84,48.85,203800.0,29.211,29.2349,29.205,29.211,203800.0
2007-04-18 14:10:00,48.85,48.88,48.81,48.87,140200.0,29.211,29.2289,29.187,29.2229,140200.0
2007-04-18 14:20:00,48.87,48.96,48.87,48.93,149400.0,29.2229,29.2767,29.2229,29.2588,149400.0
2007-04-18 14:30:00,48.92,48.95,48.87,48.87,126000.0,29.2528,29.2708,29.2229,29.2229,126000.0
2007-04-18 14:40:00,48.86,48.94,48.83,48.93,167500.0,29.2169,29.2648,29.199,29.2588,167500.0
2007-04-18 14:50:00,48.93,48.95,48.89,48.9,202000.0,29.2588,29.2708,29.2349,29.2409,202000.0
2007-04-18 15:00:00,48.9,48.94,48.88,48.94,231400.0,29.2409,29.2648,29.2289,29.2648,231400.0
2007-04-18 15:10:00,48.94,48.95,48.88,48.9,95000.0,29.2648,29.2708,29.2289,29.2409,95000.0
2007-04-18 15:20:00,48.9,48.93,48.85,48.93,211600.0,29.2409,29.2588,29.211,29.2588,211600.0
2007-04-18 15:30:00,48.92,48.93,48.86,48.88,217400.0,29.2528,29.2588,29.2169,29.2289,217400.0
2007-04-18 15:40:00,48.88,48.9,48.85,48.89,168900.0,29.2289,29.2409,29.211,29.2349,168900.0
2007-04-18 15:50:00,48.89,48.93,48.85,48.85,289700.0,29.2349,29.2588,29.211,29.211,289700.0
2007-04-19 09:30:00,49.0,49.0,48.64,48.68,137300.0,29.3007,29.3007,29.0854,29.1093,137300.0
2007-04-19 09:40:00,48.69,48.75,48.62,48.73,160600.0,29.1153,29.1512,29.0734,29.1392,160600.0
2007-04-19 09:50:00,48.73,48.78,48.63,48.66,152700.0,29.1392,29.1691,29.0794,29.0973,152700.0
2007-04-19 10:00:00,48.66,48.76,48.64,48.66,154800.0,29.0973,29.1571,29.0854,29.0973,154800.0
2007-04-19 10:10:00,48.66,48.69,48.59,48.62,105900.0,29.0973,29.1153,29.0555,29.0734,105900.0
2007-04-19 10:20:00,48.62,48.68,48.53,48.57,261100.0,29.0734,29.1093,29.0196,29.0435,261100.0
2007-04-19 10:30:00,48.57,48.58,48.49,48.52,319700.0,29.0435,29.0495,28.9957,29.0136,319700.0
2007-04-19 10:40:00,48.52,48.52,48.4,48.41,271900.0,29.0136,29.0136,28.9419,28.9479,271900.0
2007-04-19 10:50:00,48.42,48.44,48.39,48.42,178600.0,28.9538,28.9658,28.9359,28.9538,178600.0
2007-04-19 11:00:00,48.42,48.45,48.4,48.42,360000.0,28.9538,28.9718,28.9419,28.9538,360000.0
2007-04-19 11:10:00,48.41,48.42,48.32,48.4,318600.0,28.9479,28.9538,28.894,28.9419,318600.0
2007-04-19 11:20:00,48.4,48.44,48.37,48.44,102700.0,28.9419,28.9658,28.9239,28.9658,102700.0
2007-04-19 11:30:00,48.44,48.5,48.43,48.44,137600.0,28.9658,29.0017,28.9598,28.9658,137600.0
2007-04-19 11:40:00,48.44,48.46,48.38,48.42,92400.0,28.9658,28.9777,28.9299,28.9538,92400.0
2007-04-19 11:50:00,48.43,48.46,48.41,48.42,129500.0,28.9598,28.9777,28.9479,28.9538,129500.0
2007-04-19 12:00:00,48.41,48.41,48.36,48.36,189400.0,28.9479,28.9479,28.918,28.918,189400.0
2007-04-19 12:10:00,48.37,48.42,48.36,48.4,144800.0,28.9239,28.9538,28.918,28.9419,144800.0
2007-04-19 12:20:00,48.4,48.43,48.38,48.42,105200.0,28.9419,28.9598,28.9299,28.9538,105200.0
2007-04-19 12:30:00,48.41,48.42,48.4,48.41,55400.0,28.9479,28.9538,28.9419,28.9479,55400.0
2007-04-19 12:40:00,48.42,48.45,48.4,48.42,119200.0,28.9538,28.9718,28.9419,28.9538,119200.0
2007-04-19 12:50:00,48.42,48.55,48.41,48.51,122900.0,28.9538,29.0316,28.9479,29.0076,122900.0
2007-04-19 13:00:00,48.51,48.62,48.51,48.59,123100.0,29.0076,29.0734,29.0076,29.0555,123100.0
2007-04-19 13:10:00,48.58,48.66,48.57,48.65,148200.0,29.0495,29.0973,29.0435,29.0914,148200.0
2007-04-19 13:20:00,48.66,48.67,48.62,48.64,122000.0,29.0973,29.1033,29.0734,29.0854,122000.0
2007-04-19 13:30:00,48.64,48.68,48.63,48.68,58700.0,29.0854,29.1093,29.0794,29.1093,58700.0
2007-04-19 13:40:00,48.68,48.8,48.67,48.8,239600.0,29.1093,29.1811,29.1033,29.1811,239600.0
2007-04-19 13:50:00,48.8,48.83,48.78,48.8,140900.0,29.1811,29.199,29.1691,29.1811,140900.0
2007-04-19 14:00:00,48.8,48.81,48.72,48.73,206200.0,29.1811,29.187,29.1332,29.1392,206200.0
2007-04-19 14:10:00,48.73,48.8,48.72,48.72,118000.0,29.1392,29.1811,29.1332,29.1332,118000.0
2007-04-19 14:20:00,48.73,48.73,48.6,48.62,127600.0,29.1392,29.1392,29.0615,29.0734,127600.0
2007-04-19 14:30:00,48.63,48.69,48.62,48.64,82100.0,29.0794,29.1153,29.0734,29.0854,82100.0
2007-04-19 14:40:00,48.63,48.69,48.62,48.63,106700.0,29.0794,29.1153,29.0734,29.0794,106700.0
2007-04-19 14:50:00,48.63,48.67,48.61,48.62,88500.0,29.0794,29.1033,29.0674,29.0734,88500.0
2007-04-19 15:00:00,48.61,48.61,48.58,48.6,86600.0,29.0674,29.0674,29.0495,29.0615,86600.0
2007-04-19 15:10:00,48.59,48.64,48.56,48.63,135200.0,29.0555,29.0854,29.0375,29.0794,135200.0
2007-04-19 15:20:00,48.63,48.71,48.63,48.65,169400.0,29.0794,29.1272,29.0794,29.0914,169400.0
2007-04-19 15:30:00,48.65,48.67,48.6,48.61,170000.0,29.0914,29.1033,29.0615,29.0674,170000.0
2007-04-19 15:40:00,48.6,48.81,48.6,48.74,273100.0,29.0615,29.187,29.0615,29.1452,273100.0
2007-04-19 15:50:00,48.74,48.76,48.69,48.74,271700.0,29.1452,29.1571,29.1153,29.1452,271700.0
2007-04-20 09:30:00,49.63,49.7,48.48,48.77,2389100.0,29.6774,29.7192,28.9897,29.1631,2389100.0
2007-04-20 09:40:00,48.75,48.78,48.47,48.51,445600.0,29.1512,29.1691,28.9837,29.0076,445600.0
2007-04-20 09:50:00,48.51,48.52,48.1,48.13,765100.0,29.0076,29.0136,28.7625,28.7804,765100.0
2007-04-20 10:00:00,48.13,48.32,47.97,48.25,516000.0,28.7804,28.894,28.6847,28.8522,516000.0
2007-04-20 10:10:00,48.25,48.33,47.67,47.87,791900.0,28.8522,28.9,28.5054,28.6249,791900.0
2007-04-20 10:20:00,47.87,48.08,47.81,47.93,323000.0,28.6249,28.7505,28.5891,28.6608,323000.0
2007-04-20 10:30:00,47.93,48.07,47.89,48.06,224300.0,28.6608,28.7445,28.6369,28.7386,224300.0
2007-04-20 10:40:00,48.04,48.32,48.02,48.23,312800.0,28.7266,28.894,28.7146,28.8402,312800.0
2007-04-20 10:50:00,48.23,48.24,48.11,48.23,139100.0,28.8402,28.8462,28.7685,28.8402,139100.0
2007-04-20 11:00:00,48.23,48.24,48.04,48.04,182500.0,28.8402,28.8462,28.7266,28.7266,182500.0
2007-04-20 11:10:00,48.03,48.07,47.81,47.92,276100.0,28.7206,28.7445,28.5891,28.6548,276100.0
2007-04-20 11:20:00,47.92,48.15,47.92,48.13,214900.0,28.6548,28.7924,28.6548,28.7804,214900.0
2007-04-20 11:30:00,48.12,48.2,48.11,48.17,111600.0,28.7744,28.8223,28.7685,28.8043,111600.0
2007-04-20 11:40:00,48.18,48.2,48.11,48.16,284400.0,28.8103,28.8223,28.7685,28.7984,284400.0
2007-04-20 11:50:00,48.17,48.3,48.1,48.25,122100.0,28.8043,28.8821,28.7625,28.8522,122100.0
2007-04-20 12:00:00,48.25,48.4,48.16,48.34,200100.0,28.8522,28.9419,28.7984,28.906,200100.0
2007-04-20 12:10:00,48.35,48.36,48.18,48.19,134700.0,28.912,28.918,28.8103,28.8163,134700.0
2007-04-20 12:20:00,48.19,48.27,48.17,48.25,182900.0,28.8163,28.8641,28.8043,28.8522,182900.0
2007-04-20 12:30:00,48.25,48.28,48.14,48.18,323600.0,28.8522,28.8701,28.7864,28.8103,323600.0
2007-04-20 12:40:00,48.19,48.26,48.0,48.24,266400.0,28.8163,28.8582,28.7027,28.8462,266400.0
2007-04-20 12:50:00,48.23,48.25,48.2,48.24,110300.0,28.8402,28.8522,28.8223,28.8462,110300.0
2007-04-20 13:00:00,48.24,48.24,48.17,48.18,205200.0,28.8462,28.8462,28.8043,28.8103,205200.0
2007-04-20 13:10:00,48.18,48.2,48.17,48.18,129000.0,28.8103,28.8223,28.8043,28.8103,129000.0
2007-04-20 13:20:00,48.18,48.2,48.14,48.14,60800.0,28.8103,28.8223,28.7864,28.7864,60800.0
2007-04-20 13:30:00,48.14,48.15,48.07,48.08,110700.0,28.7864,28.7924,28.7445,28.7505,110700.0
2007-04-20 13:40:00,48.08,48.09,47.98,48.02,202200.0,28.7505,28.7565,28.6907,28.7146,202200.0
2007-04-20 13:50:00,48.02,48.13,48.01,48.11,167800.0,28.7146,28.7804,28.7087,28.7685,167800.0
2007-04-20 14:00:00,48.1,48.15,48.06,48.13,196000.0,28.7625,28.7924,28.7386,28.7804,196000.0
2007-04-20 14:10:00,48.14,48.22,48.1,48.15,145600.0,28.7864,28.8342,28.7625,28.7924,145600.0
2007-04-20 14:20:00,48.15,48.16,48.07,48.09,202200.0,28.7924,28.7984,28.7445,28.7565,202200.0
2007-04-20 14:30:00,48.09,48.2,48.09,48.19,120100.0,28.7565,28.8223,28.7565,28.8163,120100.0
2007-04-20 14:40:00,48.19,48.19,48.11,48.15,115000.0,28.8163,28.8163,28.7685,28.7924,115000.0
2007-04-20 14:50:00,48.16,48.36,48.14,48.3,158300.0,28.7984,28.918,28.7864,28.8821,158300.0
2007-04-20 15:00:00,48.3,48.3,48.14,48.24,148600.0,28.8821,28.8821,28.7864,28.8462,148600.0
2007-04-20 15:10:00,48.24,48.26,48.21,48.21,146600.0,28.8462,28.8582,28.8283,28.8283,146600.0
2007-04-20 15:20:00,48.2,48.21,48.12,48.14,148500.0,28.8223,28.8283,28.7744,28.7864,148500.0
2007-04-20 15:30:00,48.14,48.32,48.13,48.32,295300.0,28.7864,28.894,28.7804,28.894,295300.0
2007-04-20 15:40:00,48.32,48.34,48.27,48.27,365600.0,28.894,28.906,28.8641,28.8641,365600.0
2007-04-20 15:50:00,48.27,48.37,48.23,48.35,440100.0,28.8641,28.9239,28.8402,28.912,440100.0
2007-04-23 09:30:00,48.4,48.74,48.4,48.67,317700.0,28.9419,29.1452,28.9419,29.1033,317700.0
2007-04-23 09:40:00,48.67,48.69,48.49,48.62,267500.0,29.1033,29.1153,28.9957,29.0734,267500.0
2007-04-23 09:50:00,48.61,48.66,48.5,48.51,163700.0,29.0674,29.0973,29.0017,29.0076,163700.0
2007-04-23 10:00:00,48.51,48.51,48.33,48.43,266000.0,29.0076,29.0076,28.9,28.9598,266000.0
2007-04-23 10:10:00,48.43,48.59,48.34,48.55,232400.0,28.9598,29.0555,28.906,29.0316,232400.0
2007-04-23 10:20:00,48.56,48.57,48.3,48.39,306400.0,29.0375,29.0435,28.8821,28.9359,306400.0
2007-04-23 10:30:00,48.39,48.4,48.23,48.33,280100.0,28.9359,28.9419,28.8402,28.9,280100.0
2007-04-23 10:40:00,48.33,48.58,48.32,48.57,183300.0,28.9,29.0495,28.894,29.0435,183300.0
2007-04-23 10:50:00,48.55,48.59,48.41,48.51,193600.0,29.0316,29.0555,28.9479,29.0076,193600.0
2007-04-23 11:00:00,48.52,48.61,48.51,48.56,102100.0,29.0136,29.0674,29.0076,29.0375,102100.0
2007-04-23 11:10:00,48.56,48.8,48.56,48.79,205900.0,29.0375,29.1811,29.0375,29.1751,205900.0
2007-04-23 11:20:00,48.77,48.8,48.67,48.78,189600.0,29.1631,29.1811,29.1033,29.1691,189600.0
2007-04-23 11:30:00,48.77,48.78,48.58,48.69,209600.0,29.1631,29.1691,29.0495,29.1153,209600.0
2007-04-23 11:40:00,48.69,48.7,48.54,48.68,149300.0,29.1153,29.1213,29.0256,29.1093,149300.0
2007-04-23 11:50:00,48.68,48.73,48.67,48.69,103900.0,29.1093,29.1392,29.1033,29.1153,103900.0
2007-04-23 12:00:00,48.7,48.75,48.62,48.65,122800.0,29.1213,29.1512,29.0734,29.0914,122800.0
2007-04-23 12:10:00,48.65,48.66,48.49,48.6,178700.0,29.0914,29.0973,28.9957,29.0615,178700.0
2007-04-23 12:20:00,48.6,48.69,48.6,48.67,96000.0,29.0615,29.1153,29.0615,29.1033,96000.0
2007-04-23 12:30:00,48.67,48.72,48.65,48.72,71300.0,29.1033,29.1332,29.0914,29.1332,71300.0
2007-04-23 12:40:00,48.71,48.76,48.7,48.74,83200.0,29.1272,29.1571,29.1213,29.1452,83200.0
2007-04-23 12:50:00,48.74,48.79,48.72,48.74,161200.0,29.1452,29.1751,29.1332,29.1452,161200.0
2007-04-23 13:00:00,48.75,48.8,48.73,48.76,87700.0,29.1512,29.1811,29.1392,29.1571,87700.0
2007-04-23 13:10:00,48.76,48.77,48.73,48.76,104500.0,29.1571,29.1631,29.1392,29.1571,104500.0
2007-04-23 13:20:00,48.75,48.77,48.72,48.74,84600.0,29.1512,29.1631,29.1332,29.1452,84600.0
2007-04-23 13:30:00,48.75,48.75,48.69,48.71,76200.0,29.1512,29.1512,29.1153,29.1272,76200.0
2007-04-23 13:40:00,48.71,48.74,48.64,48.69,166600.0,29.1272,29.1452,29.0854,29.1153,166600.0
2007-04-23 13:50:00,48.69,48.69,48.59,48.6,169500.0,29.1153,29.1153,29.0555,29.0615,169500.0
2007-04-23 14:00:00,48.6,48.73,48.57,48.72,147200.0,29.0615,29.1392,29.0435,29.1332,147200.0
2007-04-23 14:10:00,48.72,48.77,48.71,48.74,256800.0,29.1332,29.1631,29.1272,29.1452,256800.0
2007-04-23 14:20:00,48.74,48.76,48.69,48.72,122000.0,29.1452,29.1571,29.1153,29.1332,122000.0
2007-04-23 14:30:00,48.73,48.74,48.71,48.73,128900.0,29.1392,29.1452,29.1272,29.1392,128900.0
2007-04-23 14:40:00,48.72,48.75,48.72,48.75,151000.0,29.1332,29.1512,29.1332,29.1512,151000.0
2007-04-23 14:50:00,48.74,48.76,48.72,48.76,165800.0,29.1452,29.1571,29.1332,29.1571,165800.0
2007-04-23 15:00:00,48.76,48.76,48.66,48.75,150800.0,29.1571,29.1571,29.0973,29.1512,150800.0
2007-04-23 15:10:00,48.74,48.78,48.73,48.74,79400.0,29.1452,29.1691,29.1392,29.1452,79400.0
2007-04-23 15:20:00,48.73,48.8,48.72,48.8,158300.0,29.1392,29.1811,29.1332,29.1811,158300.0
2007-04-23 15:30:00,48.79,48.8,48.68,48.68,144600.0,29.1751,29.1811,29.1093,29.1093,144600.0
2007-04-23 15:40:00,48.67,48.68,48.64,48.68,239700.0,29.1033,29.1093,29.0854,29.1093,239700.0
2007-04-23 15:50:00,48.68,48.69,48.61,48.67,179100.0,29.1093,29.1153,29.0674,29.1033,179100.0
2007-04-24 09:30:00,48.44,48.44,48.29,48.34,249800.0,28.9658,28.9658,28.8761,28.906,249800.0
2007-04-24 09:40:00,48.34,48.37,48.27,48.3,276900.0,28.906,28.9239,28.8641,28.8821,276900.0
2007-04-24 09:50:00,48.29,48.39,48.28,48.32,220700.0,28.8761,28.9359,28.8701,28.894,220700.0
2007-04-24 10:00:00,48.32,48.32,48.16,48.19,330100.0,28.894,28.894,28.7984,28.8163,330100.0
2007-04-24 10:10:00,48.2,48.32,48.18,48.29,169000.0,28.8223,28.894,28.8103,28.8761,169000.0
2007-04-24 10:20:00,48.3,48.33,48.17,48.2,216800.0,28.8821,28.9,28.8043,28.8223,216800.0
2007-04-24 10:30:00,48.2,48.28,48.13,48.25,216600.0,28.8223,28.8701,28.7804,28.8522,216600.0
2007-04-24 10:40:00,48.25,48.26,48.21,48.24,154800.0,28.8522,28.8582,28.8283,28.8462,154800.0
2007-04-24 10:50:00,48.24,48.28,48.21,48.21,142600.0,28.8462,28.8701,28.8283,28.8283,142600.0
2007-04-24 11:00:00,48.21,48.29,48.2,48.28,102400.0,28.8283,28.8761,28.8223,28.8701,102400.0
2007-04-24 11:10:00,48.28,48.31,48.28,48.3,99800.0,28.8701,28.8881,28.8701,28.8821,99800.0
2007-04-24 11:20:00,48.3,48.33,48.25,48.33,124900.0,28.8821,28.9,28.8522,28.9,124900.0
2007-04-24 11:30:00,48.33,48.34,48.32,48.33,130100.0,28.9,28.906,28.894,28.9,130100.0
2007-04-24 11:40:00,48.33,48.37,48.32,48.34,98300.0,28.9,28.9239,28.894,28.906,98300.0
2007-04-24 11:50:00,48.34,48.35,48.33,48.33,73100.0,28.906,28.912,28.9,28.9,73100.0
2007-04-24 12:00:00,48.33,48.4,48.32,48.4,446700.0,28.9,28.9419,28.894,28.9419,446700.0
2007-04-24 12:10:00,48.4,48.49,48.39,48.47,127500.0,28.9419,28.9957,28.9359,28.9837,127500.0
2007-04-24 12:20:00,48.47,48.5,48.44,48.49,92400.0,28.9837,29.0017,28.9658,28.9957,92400.0
2007-04-24 12:30:00,48.5,48.53,48.48,48.51,125100.0,29.0017,29.0196,28.9897,29.0076,125100.0
2007-04-24 12:40:00,48.51,48.52,48.48,48.48,63200.0,29.0076,29.0136,28.9897,28.9897,63200.0
2007-04-24 12:50:00,48.48,48.5,48.42,48.44,96100.0,28.9897,29.0017,28.9538,28.9658,96100.0
2007-04-24 13:00:00,48.44,48.44,48.33,48.34,89100.0,28.9658,28.9658,28.9,28.906,89100.0
2007-04-24 13:10:00,48.34,48.43,48.34,48.43,70700.0,28.906,28.9598,28.906,28.9598,70700.0
2007-04-24 13:20:00,48.43,48.43,48.38,48.41,64900.0,28.9598,28.9598,28.9299,28.9479,64900.0
2007-04-24 13:30:00,48.41,48.47,48.39,48.47,111400.0,28.9479,28.9837,28.9359,28.9837,111400.0
2007-04-24 13:40:00,48.47,48.49,48.43,48.49,75500.0,28.9837,28.9957,28.9598,28.9957,75500.0
2007-04-24 13:50:00,48.48,48.5,48.46,48.49,90400.0,28.9897,29.0017,28.9777,28.9957,90400.0
2007-04-24 14:00:00,48.5,48.57,48.49,48.54,128400.0,29.0017,29.0435,28.9957,29.0256,128400.0
2007-04-24 14:10:00,48.54,48.59,48.47,48.52,150200.0,29.0256,29.0555,28.9837,29.0136,150200.0
2007-04-24 14:20:00,48.52,48.54,48.46,48.47,64600.0,29.0136,29.0256,28.9777,28.9837,64600.0
2007-04-24 14:30:00,48.48,48.57,48.48,48.51,149200.0,28.9897,29.0435,28.9897,29.0076,149200.0
2007-04-24 14:40:00,48.51,48.56,48.46,48.52,108000.0,29.0076,29.0375,28.9777,29.0136,108000.0
2007-04-24 14:50:00,48.52,48.55,48.51,48.52,94200.0,29.0136,29.0316,29.0076,29.0136,94200.0
2007-04-24 15:00:00,48.51,48.59,48.49,48.58,147400.0,29.0076,29.0555,28.9957,29.0495,147400.0
2007-04-24 15:10:00,48.58,48.66,48.56,48.57,230000.0,29.0495,29.0973,29.0375,29.0435,230000.0
2007-04-24 15:20:00,48.57,48.6,48.52,48.55,237800.0,29.0435,29.0615,29.0136,29.0316,237800.0
2007-04-24 15:30:00,48.55,48.64,48.53,48.62,133300.0,29.0316,29.0854,29.0196,29.0734,133300.0
2007-04-24 15:40:00,48.62,48.62,48.41,48.41,288900.0,29.0734,29.0734,28.9479,28.9479,288900.0
2007-04-24 15:50:00,48.41,48.5,48.39,48.49,430500.0,28.9479,29.0017,28.9359,28.9957,430500.0
2007-04-25 09:30:00,48.71,48.95,48.7,48.79,431400.0,29.1272,29.2708,29.1213,29.1751,431400.0
2007-04-25 09:40:00,48.79,48.86,48.74,48.75,138500.0,29.1751,29.2169,29.1452,29.1512,138500.0
2007-04-25 09:50:00,48.75,48.76,48.56,48.63,162000.0,29.1512,29.1571,29.0375,29.0794,162000.0
2007-04-25 10:00:00,48.62,48.69,48.5,48.6,172700.0,29.0734,29.1153,29.0017,29.0615,172700.0
2007-04-25 10:10:00,48.59,48.59,48.46,48.48,183900.0,29.0555,29.0555,28.9777,28.9897,183900.0
2007-04-25 10:20:00,48.47,48.55,48.43,48.51,142500.0,28.9837,29.0316,28.9598,29.0076,142500.0
2007-04-25 10:30:00,48.51,48.53,48.41,48.41,183800.0,29.0076,29.0196,28.9479,28.9479,183800.0
2007-04-25 10:40:00,48.41,48.5,48.4,48.5,83100.0,28.9479,29.0017,28.9419,29.0017,83100.0
2007-04-25 10:50:00,48.5,48.55,48.47,48.48,117700.0,29.0017,29.0316,28.9837,28.9897,117700.0
2007-04-25 11:00:00,48.49,48.57,48.49,48.53,127900.0,28.9957,29.0435,28.9957,29.0196,127900.0
2007-04-25 11:10:00,48.53,48.56,48.52,48.56,51000.0,29.0196,29.0375,29.0136,29.0375,51000.0
2007-04-25 11:20:00,48.56,48.65,48.56,48.61,63200.0,29.0375,29.0914,29.0375,29.0674,63200.0
2007-04-25 11:30:00,48.61,48.61,48.53,48.54,72300.0,29.0674,29.0674,29.0196,29.0256,72300.0
2007-04-25 11:40:00,48.54,48.55,48.48,48.48,83300.0,29.0256,29.0316,28.9897,28.9897,83300.0
2007-04-25 11:50:00,48.48,48.53,48.47,48.53,93800.0,28.9897,29.0196,28.9837,29.0196,93800.0
2007-04-25 12:00:00,48.53,48.55,48.48,48.48,92300.0,29.0196,29.0316,28.9897,28.9897,92300.0
2007-04-25 12:10:00,48.49,48.5,48.46,48.46,36200.0,28.9957,29.0017,28.9777,28.9777,36200.0
2007-04-25 12:20:00,48.46,48.47,48.44,48.45,48100.0,28.9777,28.9837,28.9658,28.9718,48100.0
2007-04-25 12:30:00,48.45,48.46,48.35,48.36,156600.0,28.9718,28.9777,28.912,28.918,156600.0
2007-04-25 12:40:00,48.36,48.4,48.35,48.37,247800.0,28.918,28.9419,28.912,28.9239,247800.0
2007-04-25 12:50:00,48.37,48.38,48.32,48.38,136000.0,28.9239,28.9299,28.894,28.9299,136000.0
2007-04-25 13:00:00,48.37,48.41,48.35,48.4,128800.0,28.9239,28.9479,28.912,28.9419,128800.0
2007-04-25 13:10:00,48.4,48.55,48.39,48.54,112700.0,28.9419,29.0316,28.9359,29.0256,112700.0
2007-04-25 13:20:00,48.54,48.56,48.52,48.56,76000.0,29.0256,29.0375,29.0136,29.0375,76000.0
2007-04-25 13:30:00,48.55,48.58,48.5,48.5,59800.0,29.0316,29.0495,29.0017,29.0017,59800.0
2007-04-25 13:40:00,48.51,48.51,48.46,48.5,99800.0,29.0076,29.0076,28.9777,29.0017,99800.0
2007-04-25 13:50:00,48.5,48.52,48.49,48.49,67500.0,29.0017,29.0136,28.9957,28.9957,67500.0
2007-04-25 14:00:00,48.49,48.54,48.43,48.51,158800.0,28.9957,29.0256,28.9598,29.0076,158800.0
2007-04-25 14:10:00,48.51,48.56,48.5,48.5,45600.0,29.0076,29.0375,29.0017,29.0017,45600.0
2007-04-25 14:20:00,48.49,48.52,48.48,48.51,82800.0,28.9957,29.0136,28.9897,29.0076,82800.0
2007-04-25 14:30:00,48.51,48.54,48.5,48.51,89400.0,29.0076,29.0256,29.0017,29.0076,89400.0
2007-04-25 14:40:00,48.52,48.54,48.49,48.49,103300.0,29.0136,29.0256,28.9957,28.9957,103300.0
2007-04-25 14:50:00,48.5,48.55,48.48,48.55,89900.0,29.0017,29.0316,28.9897,29.0316,89900.0
2007-04-25 15:00:00,48.56,48.7,48.55,48.68,146400.0,29.0375,29.1213,29.0316,29.1093,146400.0
2007-04-25 15:10:00,48.67,48.68,48.62,48.63,113000.0,29.1033,29.1093,29.0734,29.0794,113000.0
2007-04-25 15:20:00,48.63,48.71,48.63,48.68,157700.0,29.0794,29.1272,29.0794,29.1093,157700.0
2007-04-25 15:30:00,48.68,48.73,48.64,48.72,160100.0,29.1093,29.1392,29.0854,29.1332,160100.0
2007-04-25 15:40:00,48.71,48.75,48.69,48.7,203900.0,29.1272,29.1512,29.1153,29.1213,203900.0
2007-04-25 15:50:00,48.7,48.7,48.62,48.62,350600.0,29.1213,29.1213,29.0734,29.0734,350600.0
2007-04-26 09:30:00,48.78,49.07,48.73,48.92,366500.0,29.1691,29.3425,29.1392,29.2528,366500.0
2007-04-26 09:40:00,48.92,49.03,48.86,48.92,113400.0,29.2528,29.3186,29.2169,29.2528,113400.0
2007-04-26 09:50:00,48.91,48.94,48.85,48.92,121700.0,29.2468,29.2648,29.211,29.2528,121700.0
2007-04-26 10:00:00,48.91,48.96,48.88,48.9,213000.0,29.2468,29.2767,29.2289,29.2409,213000.0
2007-04-26 10:10:00,48.89,49.02,48.87,48.99,235500.0,29.2349,29.3126,29.2229,29.2947,235500.0
2007-04-26 10:20:00,49.0,49.34,48.9,49.02,523000.0,29.3007,29.504,29.2409,29.3126,523000.0
2007-04-26 10:30:00,49.06,49.1,48.89,49.0,425400.0,29.3365,29.3605,29.2349,29.3007,425400.0
2007-04-26 10:40:00,49.0,49.1,48.99,49.09,95400.0,29.3007,29.3605,29.2947,29.3545,95400.0
2007-04-26 10:50:00,49.09,49.18,49.02,49.17,143700.0,29.3545,29.4083,29.3126,29.4023,143700.0
2007-04-26 11:00:00,49.16,49.18,49.05,49.13,154500.0,29.3963,29.4083,29.3306,29.3784,154500.0
2007-04-26 11:10:00,49.13,49.24,49.12,49.21,132000.0,29.3784,29.4442,29.3724,29.4262,132000.0
2007-04-26 11:20:00,49.21,49.21,49.1,49.14,98600.0,29.4262,29.4262,29.3605,29.3844,98600.0
2007-04-26 11:30:00,49.14,49.19,49.11,49.16,91000.0,29.3844,29.4143,29.3664,29.3963,91000.0
2007-04-26 11:40:00,49.16,49.2,49.14,49.19,63500.0,29.3963,29.4202,29.3844,29.4143,63500.0
2007-04-26 11:50:00,49.2,49.23,49.11,49.11,81200.0,29.4202,29.4382,29.3664,29.3664,81200.0
2007-04-26 12:00:00,49.11,49.15,49.02,49.03,127800.0,29.3664,29.3904,29.3126,29.3186,127800.0
2007-04-26 12:10:00,49.03,49.03,48.94,48.99,105600.0,29.3186,29.3186,29.2648,29.2947,105600.0
2007-04-26 12:20:00,48.98,49.07,48.95,49.07,109700.0,29.2887,29.3425,29.2708,29.3425,109700.0
2007-04-26 12:30:00,49.07,49.18,49.04,49.04,93700.0,29.3425,29.4083,29.3246,29.3246,93700.0
2007-04-26 12:40:00,49.05,49.06,49.01,49.03,60400.0,29.3306,29.3365,29.3066,29.3186,60400.0
2007-04-26 12:50:00,49.04,49.06,49.0,49.03,57500.0,29.3246,29.3365,29.3007,29.3186,57500.0
2007-04-26 13:00:00,49.03,49.05,49.02,49.04,28800.0,29.3186,29.3306,29.3126,29.3246,28800.0
2007-04-26 13:10:00,49.05,49.06,49.04,49.06,41300.0,29.3306,29.3365,29.3246,29.3365,41300.0
2007-04-26 13:20:00,49.06,49.07,48.98,48.99,158900.0,29.3365,29.3425,29.2887,29.2947,158900.0
2007-04-26 13:30:00,48.99,49.02,48.98,49.01,91200.0,29.2947,29.3126,29.2887,29.3066,91200.0
2007-04-26 13:40:00,49.01,49.03,48.99,49.03,170400.0,29.3066,29.3186,29.2947,29.3186,170400.0
2007-04-26 13:50:00,49.03,49.24,49.02,49.24,317600.0,29.3186,29.4442,29.3126,29.4442,317600.0
2007-04-26 14:00:00,49.23,49.41,49.15,49.19,559800.0,29.4382,29.5458,29.3904,29.4143,559800.0
2007-04-26 14:10:00,49.2,49.23,49.13,49.2,116400.0,29.4202,29.4382,29.3784,29.4202,116400.0
2007-04-26 14:20:00,49.2,49.26,49.19,49.22,175400.0,29.4202,29.4561,29.4143,29.4322,175400.0
2007-04-26 14:30:00,49.22,49.22,49.03,49.16,310700.0,29.4322,29.4322,29.3186,29.3963,310700.0
2007-04-26 14:40:00,49.16,49.28,49.13,49.21,200000.0,29.3963,29.4681,29.3784,29.4262,200000.0
2007-04-26 14:50:00,49.21,49.23,49.21,49.21,71400.0,29.4262,29.4382,29.4262,29.4262,71400.0
2007-04-26 15:00:00,49.21,49.26,49.21,49.24,73700.0,29.4262,29.4561,29.4262,29.4442,73700.0
2007-04-26 15:10:00,49.24,49.25,49.22,49.24,87600.0,29.4442,29.4501,29.4322,29.4442,87600.0
2007-04-26 15:20:00,49.23,49.25,49.19,49.25,76300.0,29.4382,29.4501,29.4143,29.4501,76300.0
2007-04-26 15:30:00,49.25,49.26,49.21,49.23,131300.0,29.4501,29.4561,29.4262,29.4382,131300.0
2007-04-26 15:40:00,49.22,49.24,49.21,49.23,162500.0,29.4322,29.4442,29.4262,29.4382,162500.0
2007-04-26 15:50:00,49.24,49.24,49.16,49.2,267300.0,29.4442,29.4442,29.3963,29.4202,267300.0
2007-04-27 09:30:00,48.8,49.1,48.79,49.08,286200.0,29.1811,29.3605,29.1751,29.3485,286200.0
2007-04-27 09:40:00,49.08,49.08,48.89,48.91,126000.0,29.3485,29.3485,29.2349,29.2468,126000.0
2007-04-27 09:50:00,48.89,48.98,48.89,48.91,154000.0,29.2349,29.2887,29.2349,29.2468,154000.0
2007-04-27 10:00:00,48.91,48.95,48.89,48.9,114200.0,29.2468,29.2708,29.2349,29.2409,114200.0
2007-04-27 10:10:00,48.9,48.94,48.87,48.9,104100.0,29.2409,29.2648,29.2229,29.2409,104100.0
2007-04-27 10:20:00,48.91,48.94,48.89,48.89,61800.0,29.2468,29.2648,29.2349,29.2349,61800.0
2007-04-27 10:30:00,48.89,48.9,48.79,48.81,102800.0,29.2349,29.2409,29.1751,29.187,102800.0
2007-04-27 10:40:00,48.81,48.82,48.7,48.82,140800.0,29.187,29.193,29.1213,29.193,140800.0
2007-04-27 10:50:00,48.82,48.95,48.82,48.88,137300.0,29.193,29.2708,29.193,29.2289,137300.0
2007-04-27 11:00:00,48.89,48.98,48.88,48.96,153200.0,29.2349,29.2887,29.2289,29.2767,153200.0
2007-04-27 11:10:00,48.97,49.06,48.95,49.04,137600.0,29.2827,29.3365,29.2708,29.3246,137600.0
2007-04-27 11:20:00,49.02,49.03,48.94,48.95,81000.0,29.3126,29.3186,29.2648,29.2708,81000.0
2007-04-27 11:30:00,48.94,49.0,48.94,48.97,110400.0,29.2648,29.3007,29.2648,29.2827,110400.0
2007-04-27 11:40:00,48.97,48.97,48.94,48.96,101800.0,29.2827,29.2827,29.2648,29.2767,101800.0
2007-04-27 11:50:00,48.96,49.02,48.94,49.02,72600.0,29.2767,29.3126,29.2648,29.3126,72600.0
2007-04-27 12:00:00,49.01,49.02,48.96,49.01,66500.0,29.3066,29.3126,29.2767,29.3066,66500.0
2007-04-27 12:10:00,49.01,49.02,49.0,49.01,48200.0,29.3066,29.3126,29.3007,29.3066,48200.0
2007-04-27 12:20:00,49.0,49.0,48.94,48.95,47700.0,29.3007,29.3007,29.2648,29.2708,47700.0
2007-04-27 12:30:00,48.95,48.96,48.94,48.94,69300.0,29.2708,29.2767,29.2648,29.2648,69300.0
2007-04-27 12:40:00,48.93,48.97,48.91,48.91,64700.0,29.2588,29.2827,29.2468,29.2468,64700.0
2007-04-27 12:50:00,48.92,49.01,48.91,48.99,49800.0,29.2528,29.3066,29.2468,29.2947,49800.0
2007-04-27 13:00:00,48.99,49.23,48.97,49.01,127800.0,29.2947,29.4382,29.2827,29.3066,127800.0
2007-04-27 13:10:00,49.02,49.02,48.94,48.95,29700.0,29.3126,29.3126,29.2648,29.2708,29700.0
2007-04-27 13:20:00,48.95,48.96,48.91,48.92,31100.0,29.2708,29.2767,29.2468,29.2528,31100.0
2007-04-27 13:30:00,48.93,48.99,48.93,48.98,69100.0,29.2588,29.2947,29.2588,29.2887,69100.0
2007-04-27 13:40:00,48.99,48.99,48.95,48.96,74700.0,29.2947,29.2947,29.2708,29.2767,74700.0
2007-04-27 13:50:00,48.96,48.97,48.92,48.96,49100.0,29.2767,29.2827,29.2528,29.2767,49100.0
2007-04-27 14:00:00,48.96,48.96,48.91,48.96,80500.0,29.2767,29.2767,29.2468,29.2767,80500.0
2007-04-27 14:10:00,48.96,48.99,48.95,48.99,33400.0,29.2767,29.2947,29.2708,29.2947,33400.0
2007-04-27 14:20:00,48.99,49.0,48.96,48.97,61800.0,29.2947,29.3007,29.2767,29.2827,61800.0
2007-04-27 14:30:00,48.96,48.98,48.96,48.96,42200.0,29.2767,29.2887,29.2767,29.2767,42200.0
2007-04-27 14:40:00,48.97,49.02,48.95,49.02,111100.0,29.2827,29.3126,29.2708,29.3126,111100.0
2007-04-27 14:50:00,49.02,49.08,48.99,49.04,124100.0,29.3126,29.3485,29.2947,29.3246,124100.0
2007-04-27 15:00:00,49.04,49.04,48.94,48.95,99200.0,29.3246,29.3246,29.2648,29.2708,99200.0
2007-04-27 15:10:00,48.96,49.03,48.94,49.0,77400.0,29.2767,29.3186,29.2648,29.3007,77400.0
2007-04-27 15:20:00,49.01,49.05,49.0,49.02,71600.0,29.3066,29.3306,29.3007,29.3126,71600.0
2007-04-27 15:30:00,49.02,49.03,49.0,49.02,91200.0,29.3126,29.3186,29.3007,29.3126,91200.0
2007-04-27 15:40:00,49.01,49.01,48.95,48.98,220500.0,29.3066,29.3066,29.2708,29.2887,220500.0
2007-04-27 15:50:00,48.98,49.01,48.95,48.96,229600.0,29.2887,29.3066,29.2708,29.2767,229600.0
2007-04-30 09:30:00,48.85,48.9,48.51,48.52,212000.0,29.211,29.2409,29.0076,29.0136,212000.0
2007-04-30 09:40:00,48.5,48.51,48.36,48.45,183900.0,29.0017,29.0076,28.918,28.9718,183900.0
2007-04-30 09:50:00,48.44,48.62,48.44,48.6,170000.0,28.9658,29.0734,28.9658,29.0615,170000.0
2007-04-30 10:00:00,48.6,48.64,48.49,48.49,99400.0,29.0615,29.0854,28.9957,28.9957,99400.0
2007-04-30 10:10:00,48.49,48.66,48.49,48.62,77600.0,28.9957,29.0973,28.9957,29.0734,77600.0
2007-04-30 10:20:00,48.62,48.64,48.52,48.59,105900.0,29.0734,29.0854,29.0136,29.0555,105900.0
2007-04-30 10:30:00,48.59,48.64,48.55,48.63,96300.0,29.0555,29.0854,29.0316,29.0794,96300.0
2007-04-30 10:40:00,48.63,48.65,48.56,48.58,110400.0,29.0794,29.0914,29.0375,29.0495,110400.0
2007-04-30 10:50:00,48.58,48.61,48.56,48.59,102100.0,29.0495,29.0674,29.0375,29.0555,102100.0
2007-04-30 11:00:00,48.59,48.6,48.45,48.45,214200.0,29.0555,29.0615,28.9718,28.9718,214200.0
2007-04-30 11:10:00,48.45,48.72,48.43,48.54,581400.0,28.9718,29.1332,28.9598,29.0256,581400.0
2007-04-30 11:20:00,48.53,48.62,48.53,48.53,102500.0,29.0196,29.0734,29.0196,29.0196,102500.0
2007-04-30 11:30:00,48.54,48.56,48.46,48.48,193900.0,29.0256,29.0375,28.9777,28.9897,193900.0
2007-04-30 11:40:00,48.48,48.49,48.32,48.37,330000.0,28.9897,28.9957,28.894,28.9239,330000.0
2007-04-30 11:50:00,48.37,48.52,48.32,48.51,231000.0,28.9239,29.0136,28.894,29.0076,231000.0
2007-04-30 12:00:00,48.51,48.69,48.5,48.55,402600.0,29.0076,29.1153,29.0017,29.0316,402600.0
2007-04-30 12:10:00,48.54,48.57,48.53,48.55,70000.0,29.0256,29.0435,29.0196,29.0316,70000.0
2007-04-30 12:20:00,48.55,48.61,48.54,48.57,85800.0,29.0316,29.0674,29.0256,29.0435,85800.0
2007-04-30 12:30:00,48.57,48.63,48.57,48.62,95800.0,29.0435,29.0794,29.0435,29.0734,95800.0
2007-04-30 12:40:00,48.61,48.62,48.57,48.6,56200.0,29.0674,29.0734,29.0435,29.0615,56200.0
2007-04-30 12:50:00,48.6,48.63,48.54,48.55,56400.0,29.0615,29.0794,29.0256,29.0316,56400.0
2007-04-30 13:00:00,48.54,48.55,48.48,48.52,129900.0,29.0256,29.0316,28.9897,29.0136,129900.0
2007-04-30 13:10:00,48.52,48.52,48.44,48.46,95200.0,29.0136,29.0136,28.9658,28.9777,95200.0
2007-04-30 13:20:00,48.46,48.49,48.41,48.44,144500.0,28.9777,28.9957,28.9479,28.9658,144500.0
2007-04-30 13:30:00,48.45,48.48,48.44,48.47,145700.0,28.9718,28.9897,28.9658,28.9837,145700.0
2007-04-30 13:40:00,48.47,48.53,48.45,48.46,98700.0,28.9837,29.0196,28.9718,28.9777,98700.0
2007-04-30 13:50:00,48.46,48.56,48.38,48.56,332700.0,28.9777,29.0375,28.9299,29.0375,332700.0
2007-04-30 14:00:00,48.56,48.6,48.49,48.52,124500.0,29.0375,29.0615,28.9957,29.0136,124500.0
2007-04-30 14:10:00,48.52,48.59,48.51,48.54,45900.0,29.0136,29.0555,29.0076,29.0256,45900.0
2007-04-30 14:20:00,48.53,48.56,48.51,48.54,61100.0,29.0196,29.0375,29.0076,29.0256,61100.0
2007-04-30 14:30:00,48.54,48.62,48.53,48.62,259600.0,29.0256,29.0734,29.0196,29.0734,259600.0
2007-04-30 14:40:00,48.62,48.69,48.47,48.47,489900.0,29.0734,29.1153,28.9837,28.9837,489900.0
2007-04-30 14:50:00,48.47,48.52,48.41,48.48,344100.0,28.9837,29.0136,28.9479,28.9897,344100.0
2007-04-30 15:00:00,48.48,48.55,48.48,48.5,104900.0,28.9897,29.0316,28.9897,29.0017,104900.0
2007-04-30 15:10:00,48.5,48.5,48.45,48.49,103500.0,29.0017,29.0017,28.9718,28.9957,103500.0
2007-04-30 15:20:00,48.49,48.5,48.48,48.49,65600.0,28.9957,29.0017,28.9897,28.9957,65600.0
2007-04-30 15:30:00,48.5,48.55,48.47,48.47,149000.0,29.0017,29.0316,28.9837,28.9837,149000.0
2007-04-30 15:40:00,48.48,48.49,48.42,48.44,192600.0,28.9897,28.9957,28.9538,28.9658,192600.0
2007-04-30 15:50:00,48.44,48.44,48.26,48.26,570600.0,28.9658,28.9658,28.8582,28.8582,570600.0
2007-05-01 09:30:00,48.21,48.73,48.21,48.6,215200.0,28.8283,29.1392,28.8283,29.0615,215200.0
2007-05-01 09:40:00,48.6,48.75,48.55,48.73,183900.0,29.0615,29.1512,29.0316,29.1392,183900.0
2007-05-01 09:50:00,48.73,48.73,48.6,48.64,99100.0,29.1392,29.1392,29.0615,29.0854,99100.0
2007-05-01 10:00:00,48.63,48.77,48.55,48.58,236500.0,29.0794,29.1631,29.0316,29.0495,236500.0
2007-05-01 10:10:00,48.58,48.61,48.57,48.6,108600.0,29.0495,29.0674,29.0435,29.0615,108600.0
2007-05-01 10:20:00,48.6,48.61,48.51,48.59,289100.0,29.0615,29.0674,29.0076,29.0555,289100.0
2007-05-01 10:30:00,48.58,48.67,48.58,48.65,122100.0,29.0495,29.1033,29.0495,29.0914,122100.0
2007-05-01 10:40:00,48.65,48.65,48.6,48.61,147400.0,29.0914,29.0914,29.0615,29.0674,147400.0
2007-05-01 10:50:00,48.61,48.66,48.59,48.66,173100.0,29.0674,29.0973,29.0555,29.0973,173100.0
2007-05-01 11:00:00,48.66,48.66,48.64,48.65,37700.0,29.0973,29.0973,29.0854,29.0914,37700.0
2007-05-01 11:10:00,48.65,48.7,48.61,48.64,146400.0,29.0914,29.1213,29.0674,29.0854,146400.0
2007-05-01 11:20:00,48.64,48.65,48.61,48.63,176700.0,29.0854,29.0914,29.0674,29.0794,176700.0
2007-05-01 11:30:00,48.64,48.69,48.63,48.68,572800.0,29.0854,29.1153,29.0794,29.1093,572800.0
2007-05-01 11:40:00,48.67,48.7,48.67,48.69,128500.0,29.1033,29.1213,29.1033,29.1153,128500.0
2007-05-01 11:50:00,48.68,48.77,48.66,48.71,232000.0,29.1093,29.1631,29.0973,29.1272,232000.0
2007-05-01 12:00:00,48.71,48.71,48.66,48.66,76000.0,29.1272,29.1272,29.0973,29.0973,76000.0
2007-05-01 12:10:00,48.66,48.67,48.63,48.65,60300.0,29.0973,29.1033,29.0794,29.0914,60300.0
2007-05-01 12:20:00,48.65,48.74,48.64,48.71,75000.0,29.0914,29.1452,29.0854,29.1272,75000.0
2007-05-01 12:30:00,48.72,48.72,48.69,48.69,76400.0,29.1332,29.1332,29.1153,29.1153,76400.0
2007-05-01 12:40:00,48.7,48.71,48.66,48.67,77800.0,29.1213,29.1272,29.0973,29.1033,77800.0
2007-05-01 12:50:00,48.67,48.72,48.66,48.7,84500.0,29.1033,29.1332,29.0973,29.1213,84500.0
2007-05-01 13:00:00,48.7,48.7,48.65,48.66,61000.0,29.1213,29.1213,29.0914,29.0973,61000.0
2007-05-01 13:10:00,48.66,48.69,48.63,48.68,93300.0,29.0973,29.1153,29.0794,29.1093,93300.0
2007-05-01 13:20:00,48.67,48.72,48.66,48.7,68900.0,29.1033,29.1332,29.0973,29.1213,68900.0
2007-05-01 13:30:00,48.69,48.71,48.69,48.7,59400.0,29.1153,29.1272,29.1153,29.1213,59400.0
2007-05-01 13:40:00,48.71,48.81,48.7,48.8,133400.0,29.1272,29.187,29.1213,29.1811,133400.0
2007-05-01 13:50:00,48.81,48.89,48.8,48.89,187700.0,29.187,29.2349,29.1811,29.2349,187700.0
2007-05-01 14:00:00,48.88,49.05,48.88,49.02,258400.0,29.2289,29.3306,29.2289,29.3126,258400.0
2007-05-01 14:10:00,49.01,49.05,48.95,48.99,113700.0,29.3066,29.3306,29.2708,29.2947,113700.0
2007-05-01 14:20:00,49.0,49.03,48.95,48.96,166800.0,29.3007,29.3186,29.2708,29.2767,166800.0
2007-05-01 14:30:00,48.96,49.09,48.96,49.06,178400.0,29.2767,29.3545,29.2767,29.3365,178400.0
2007-05-01 14:40:00,49.06,49.18,49.03,49.09,181900.0,29.3365,29.4083,29.3186,29.3545,181900.0
2007-05-01 14:50:00,49.09,49.15,49.0,49.1,130100.0,29.3545,29.3904,29.3007,29.3605,130100.0
2007-05-01 15:00:00,49.1,49.13,49.02,49.04,189500.0,29.3605,29.3784,29.3126,29.3246,189500.0
2007-05-01 15:10:00,49.04,49.1,49.03,49.06,108100.0,29.3246,29.3605,29.3186,29.3365,108100.0
2007-05-01 15:20:00,49.06,49.12,49.02,49.08,183800.0,29.3365,29.3724,29.3126,29.3485,183800.0
2007-05-01 15:30:00,49.08,49.16,49.05,49.14,264100.0,29.3485,29.3963,29.3306,29.3844,264100.0
2007-05-01 15:40:00,49.15,49.2,49.1,49.1,272300.0,29.3904,29.4202,29.3605,29.3605,272300.0
2007-05-01 15:50:00,49.1,49.14,49.04,49.13,289000.0,29.3605,29.3844,29.3246,29.3784,289000.0
2007-05-02 09:30:00,49.33,49.4,49.25,49.33,256100.0,29.498,29.5398,29.4501,29.498,256100.0
2007-05-02 09:40:00,49.32,49.62,49.3,49.61,332500.0,29.492,29.6714,29.48,29.6654,332500.0
2007-05-02 09:50:00,49.61,49.62,49.51,49.54,244100.0,29.6654,29.6714,29.6056,29.6236,244100.0
2007-05-02 10:00:00,49.53,49.64,49.52,49.63,267900.0,29.6176,29.6834,29.6116,29.6774,267900.0
2007-05-02 10:10:00,49.63,49.66,49.6,49.61,188500.0,29.6774,29.6953,29.6594,29.6654,188500.0
2007-05-02 10:20:00,49.61,49.62,49.5,49.5,274000.0,29.6654,29.6714,29.5996,29.5996,274000.0
2007-05-02 10:30:00,49.5,49.56,49.45,49.51,238700.0,29.5996,29.6355,29.5697,29.6056,238700.0
2007-05-02 10:40:00,49.52,49.56,49.5,49.51,245400.0,29.6116,29.6355,29.5996,29.6056,245400.0
2007-05-02 10:50:00,49.51,49.57,49.48,49.57,197300.0,29.6056,29.6415,29.5877,29.6415,197300.0
2007-05-02 11:00:00,49.57,49.66,49.56,49.62,161200.0,29.6415,29.6953,29.6355,29.6714,161200.0
2007-05-02 11:10:00,49.62,49.63,49.58,49.6,77100.0,29.6714,29.6774,29.6475,29.6594,77100.0
2007-05-02 11:20:00,49.59,49.63,49.59,49.62,88400.0,29.6535,29.6774,29.6535,29.6714,88400.0
2007-05-02 11:30:00,49.62,49.78,49.62,49.77,297700.0,29.6714,29.7671,29.6714,29.7611,297700.0
2007-05-02 11:40:00,49.77,49.77,49.74,49.76,127400.0,29.7611,29.7611,29.7432,29.7551,127400.0
2007-05-02 11:50:00,49.76,49.78,49.62,49.64,176600.0,29.7551,29.7671,29.6714,29.6834,176600.0
2007-05-02 12:00:00,49.64,49.66,49.6,49.64,85500.0,29.6834,29.6953,29.6594,29.6834,85500.0
2007-05-02 12:10:00,49.64,49.65,49.6,49.6,49000.0,29.6834,29.6893,29.6594,29.6594,49000.0
2007-05-02 12:20:00,49.6,49.65,49.6,49.63,82700.0,29.6594,29.6893,29.6594,29.6774,82700.0
2007-05-02 12:30:00,49.63,49.66,49.62,49.63,52000.0,29.6774,29.6953,29.6714,29.6774,52000.0
2007-05-02 12:40:00,49.62,49.63,49.55,49.59,84200.0,29.6714,29.6774,29.6295,29.6535,84200.0
2007-05-02 12:50:00,49.59,49.61,49.58,49.59,58500.0,29.6535,29.6654,29.6475,29.6535,58500.0
2007-05-02 13:00:00,49.59,49.63,49.58,49.63,111100.0,29.6535,29.6774,29.6475,29.6774,111100.0
2007-05-02 13:10:00,49.63,49.77,49.62,49.76,306700.0,29.6774,29.7611,29.6714,29.7551,306700.0
2007-05-02 13:20:00,49.77,49.86,49.77,49.85,235900.0,29.7611,29.8149,29.7611,29.8089,235900.0
2007-05-02 13:30:00,49.85,49.88,49.84,49.87,173800.0,29.8089,29.8269,29.803,29.8209,173800.0
2007-05-02 13:40:00,49.87,49.94,49.86,49.93,222100.0,29.8209,29.8627,29.8149,29.8568,222100.0
2007-05-02 13:50:00,49.93,49.98,49.9,49.93,293700.0,29.8568,29.8867,29.8388,29.8568,293700.0
2007-05-02 14:00:00,49.93,49.94,49.91,49.94,173400.0,29.8568,29.8627,29.8448,29.8627,173400.0
2007-05-02 14:10:00,49.93,50.0,49.93,49.99,138500.0,29.8568,29.8986,29.8568,29.8926,138500.0
2007-05-02 14:20:00,49.99,50.05,49.97,50.01,520900.0,29.8926,29.9285,29.8807,29.9046,520900.0
2007-05-02 14:30:00,50.01,50.05,49.95,49.98,512100.0,29.9046,29.9285,29.8687,29.8867,512100.0
2007-05-02 14:40:00,49.99,50.03,49.98,50.0,179000.0,29.8926,29.9166,29.8867,29.8986,179000.0
2007-05-02 14:50:00,50.01,50.01,49.97,49.98,173200.0,29.9046,29.9046,29.8807,29.8867,173200.0
2007-05-02 15:00:00,49.98,50.06,49.98,49.99,272300.0,29.8867,29.9345,29.8867,29.8926,272300.0
2007-05-02 15:10:00,50.0,50.02,49.99,50.0,136400.0,29.8986,29.9106,29.8926,29.8986,136400.0
2007-05-02 15:20:00,50.0,50.05,50.0,50.02,208000.0,29.8986,29.9285,29.8986,29.9106,208000.0
2007-05-02 15:30:00,50.02,50.06,50.01,50.03,222000.0,29.9106,29.9345,29.9046,29.9166,222000.0
2007-05-02 15:40:00,50.02,50.03,49.98,50.01,664200.0,29.9106,29.9166,29.8867,29.9046,664200.0
2007-05-02 15:50:00,50.0,50.01,49.99,50.0,699300.0,29.8986,29.9046,29.8926,29.8986,699300.0
2007-05-03 09:30:00,50.0,50.02,49.95,50.01,686100.0,29.8986,29.9106,29.8687,29.9046,686100.0
2007-05-03 09:40:00,50.01,50.01,49.77,49.77,246500.0,29.9046,29.9046,29.7611,29.7611,246500.0
2007-05-03 09:50:00,49.78,50.0,49.77,49.83,211400.0,29.7671,29.8986,29.7611,29.797,211400.0
2007-05-03 10:00:00,49.83,49.91,49.73,49.74,225600.0,29.797,29.8448,29.7372,29.7432,225600.0
2007-05-03 10:10:00,49.73,49.83,49.72,49.76,244400.0,29.7372,29.797,29.7312,29.7551,244400.0
2007-05-03 10:20:00,49.76,49.77,49.62,49.71,315700.0,29.7551,29.7611,29.6714,29.7252,315700.0
2007-05-03 10:30:00,49.7,49.79,49.69,49.75,343800.0,29.7192,29.7731,29.7133,29.7491,343800.0
2007-05-03 10:40:00,49.74,49.92,49.74,49.88,227400.0,29.7432,29.8508,29.7432,29.8269,227400.0
2007-05-03 10:50:00,49.87,49.89,49.79,49.85,158700.0,29.8209,29.8328,29.7731,29.8089,158700.0
2007-05-03 11:00:00,49.86,49.87,49.84,49.84,85700.0,29.8149,29.8209,29.803,29.803,85700.0
2007-05-03 11:10:00,49.85,49.88,49.8,49.81,115600.0,29.8089,29.8269,29.779,29.785,115600.0
2007-05-03 11:20:00,49.8,49.81,49.59,49.74,275200.0,29.779,29.785,29.6535,29.7432,275200.0
2007-05-03 11:30:00,49.74,49.76,49.73,49.76,73900.0,29.7432,29.7551,29.7372,29.7551,73900.0
2007-05-03 11:40:00,49.76,49.77,49.75,49.77,88300.0,29.7551,29.7611,29.7491,29.7611,88300.0
2007-05-03 11:50:00,49.76,49.81,49.76,49.81,276900.0,29.7551,29.785,29.7551,29.785,276900.0
2007-05-03 12:00:00,49.81,49.82,49.73,49.73,137100.0,29.785,29.791,29.7372,29.7372,137100.0
2007-05-03 12:10:00,49.72,49.8,49.65,49.66,139200.0,29.7312,29.779,29.6893,29.6953,139200.0
2007-05-03 12:20:00,49.65,49.66,49.58,49.61,224800.0,29.6893,29.6953,29.6475,29.6654,224800.0
2007-05-03 12:30:00,49.6,49.68,49.59,49.65,169200.0,29.6594,29.7073,29.6535,29.6893,169200.0
2007-05-03 12:40:00,49.65,49.69,49.64,49.68,52100.0,29.6893,29.7133,29.6834,29.7073,52100.0
2007-05-03 12:50:00,49.69,49.77,49.69,49.75,231700.0,29.7133,29.7611,29.7133,29.7491,231700.0
2007-05-03 13:00:00,49.74,49.75,49.67,49.67,95200.0,29.7432,29.7491,29.7013,29.7013,95200.0
2007-05-03 13:10:00,49.68,49.72,49.66,49.66,108600.0,29.7073,29.7312,29.6953,29.6953,108600.0
2007-05-03 13:20:00,49.66,49.72,49.66,49.7,69100.0,29.6953,29.7312,29.6953,29.7192,69100.0
2007-05-03 13:30:00,49.69,49.78,49.69,49.75,153200.0,29.7133,29.7671,29.7133,29.7491,153200.0
2007-05-03 13:40:00,49.75,49.8,49.74,49.8,117200.0,29.7491,29.779,29.7432,29.779,117200.0
2007-05-03 13:50:00,49.8,49.8,49.74,49.76,68300.0,29.779,29.779,29.7432,29.7551,68300.0
2007-05-03 14:00:00,49.76,49.78,49.7,49.75,98600.0,29.7551,29.7671,29.7192,29.7491,98600.0
2007-05-03 14:10:00,49.76,49.8,49.75,49.76,106000.0,29.7551,29.779,29.7491,29.7551,106000.0
2007-05-03 14:20:00,49.76,49.8,49.74,49.75,84700.0,29.7551,29.779,29.7432,29.7491,84700.0
2007-05-03 14:30:00,49.75,49.77,49.72,49.75,146300.0,29.7491,29.7611,29.7312,29.7491,146300.0
2007-05-03 14:40:00,49.75,49.8,49.74,49.79,151600.0,29.7491,29.779,29.7432,29.7731,151600.0
2007-05-03 14:50:00,49.78,49.8,49.78,49.8,223600.0,29.7671,29.779,29.7671,29.779,223600.0
2007-05-03 15:00:00,49.8,49.88,49.79,49.85,298800.0,29.779,29.8269,29.7731,29.8089,298800.0
2007-05-03 15:10:00,49.85,50.0,49.85,49.96,435200.0,29.8089,29.8986,29.8089,29.8747,435200.0
2007-05-03 15:20:00,49.96,50.01,49.88,49.88,418000.0,29.8747,29.9046,29.8269,29.8269,418000.0
2007-05-03 15:30:00,49.89,49.9,49.84,49.86,120800.0,29.8328,29.8388,29.803,29.8149,120800.0
2007-05-03 15:40:00,49.86,49.91,49.84,49.9,174600.0,29.8149,29.8448,29.803,29.8388,174600.0
2007-05-03 15:50:00,49.91,49.91,49.87,49.91,298100.0,29.8448,29.8448,29.8209,29.8448,298100.0
2007-05-04 09:30:00,49.97,50.0,49.91,49.96,141100.0,29.8807,29.8986,29.8448,29.8747,141100.0
2007-05-04 09:40:00,49.95,50.0,49.95,49.98,124200.0,29.8687,29.8986,29.8687,29.8867,124200.0
2007-05-04 09:50:00,49.98,50.01,49.98,49.99,89400.0,29.8867,29.9046,29.8867,29.8926,89400.0
2007-05-04 10:00:00,49.99,50.01,49.9,49.9,109100.0,29.8926,29.9046,29.8388,29.8388,109100.0
2007-05-04 10:10:00,49.91,49.96,49.88,49.88,199300.0,29.8448,29.8747,29.8269,29.8269,199300.0
2007-05-04 10:20:00,49.88,49.92,49.81,49.9,189300.0,29.8269,29.8508,29.785,29.8388,189300.0
2007-05-04 10:30:00,49.9,49.91,49.82,49.87,185400.0,29.8388,29.8448,29.791,29.8209,185400.0
2007-05-04 10:40:00,49.86,49.94,49.85,49.9,77800.0,29.8149,29.8627,29.8089,29.8388,77800.0
2007-05-04 10:50:00,49.9,49.98,49.87,49.88,64500.0,29.8388,29.8867,29.8209,29.8269,64500.0
2007-05-04 11:00:00,49.88,49.89,49.79,49.81,56900.0,29.8269,29.8328,29.7731,29.785,56900.0
2007-05-04 11:10:00,49.82,49.84,49.69,49.75,92900.0,29.791,29.803,29.7133,29.7491,92900.0
2007-05-04 11:20:00,49.75,49.8,49.73,49.8,84000.0,29.7491,29.779,29.7372,29.779,84000.0
2007-05-04 11:30:00,49.8,49.85,49.78,49.79,48300.0,29.779,29.8089,29.7671,29.7731,48300.0
2007-05-04 11:40:00,49.8,49.81,49.76,49.79,54400.0,29.779,29.785,29.7551,29.7731,54400.0
2007-05-04 11:50:00,49.8,49.85,49.78,49.83,74200.0,29.779,29.8089,29.7671,29.797,74200.0
2007-05-04 12:00:00,49.83,49.87,49.83,49.86,59700.0,29.797,29.8209,29.797,29.8149,59700.0
2007-05-04 12:10:00,49.86,49.86,49.75,49.75,46400.0,29.8149,29.8149,29.7491,29.7491,46400.0
2007-05-04 12:20:00,49.75,49.77,49.56,49.56,397400.0,29.7491,29.7611,29.6355,29.6355,397400.0
2007-05-04 12:30:00,49.56,49.72,49.55,49.65,215100.0,29.6355,29.7312,29.6295,29.6893,215100.0
2007-05-04 12:40:00,49.65,49.83,49.65,49.8,117100.0,29.6893,29.797,29.6893,29.779,117100.0
2007-05-04 12:50:00,49.81,49.84,49.79,49.82,71100.0,29.785,29.803,29.7731,29.791,71100.0
2007-05-04 13:00:00,49.82,49.83,49.76,49.76,116400.0,29.791,29.797,29.7551,29.7551,116400.0
2007-05-04 13:10:00,49.77,49.83,49.74,49.75,61000.0,29.7611,29.797,29.7432,29.7491,61000.0
2007-05-04 13:20:00,49.75,49.76,49.64,49.71,88600.0,29.7491,29.7551,29.6834,29.7252,88600.0
2007-05-04 13:30:00,49.7,49.92,49.7,49.76,61600.0,29.7192,29.8508,29.7192,29.7551,61600.0
2007-05-04 13:40:00,49.76,49.83,49.74,49.82,46100.0,29.7551,29.797,29.7432,29.791,46100.0
2007-05-04 13:50:00,49.81,49.82,49.75,49.78,69800.0,29.785,29.791,29.7491,29.7671,69800.0
2007-05-04 14:00:00,49.78,49.81,49.77,49.8,67700.0,29.7671,29.785,29.7611,29.779,67700.0
2007-05-04 14:10:00,49.8,49.89,49.79,49.89,89800.0,29.779,29.8328,29.7731,29.8328,89800.0
2007-05-04 14:20:00,49.89,49.94,49.88,49.92,75700.0,29.8328,29.8627,29.8269,29.8508,75700.0
2007-05-04 14:30:00,49.91,49.91,49.85,49.88,95500.0,29.8448,29.8448,29.8089,29.8269,95500.0
2007-05-04 14:40:00,49.89,49.93,49.85,49.91,104200.0,29.8328,29.8568,29.8089,29.8448,104200.0
2007-05-04 14:50:00,49.92,49.93,49.82,49.83,65600.0,29.8508,29.8568,29.791,29.797,65600.0
2007-05-04 15:00:00,49.83,49.91,49.83,49.9,110600.0,29.797,29.8448,29.797,29.8388,110600.0
2007-05-04 15:10:00,49.9,49.97,49.89,49.96,186900.0,29.8388,29.8807,29.8328,29.8747,186900.0
2007-05-04 15:20:00,49.96,49.96,49.94,49.94,87800.0,29.8747,29.8747,29.8627,29.8627,87800.0
2007-05-04 15:30:00,49.95,49.96,49.93,49.95,170500.0,29.8687,29.8747,29.8568,29.8687,170500.0
2007-05-04 15:40:00,49.95,49.96,49.92,49.95,202700.0,29.8687,29.8747,29.8508,29.8687,202700.0
2007-05-04 15:50:00,49.95,50.0,49.91,49.92,349700.0,29.8687,29.8986,29.8448,29.8508,349700.0
2007-05-07 09:30:00,49.92,49.92,49.7,49.74,318300.0,29.8508,29.8508,29.7192,29.7432,318300.0
2007-05-07 09:40:00,49.74,49.78,49.43,49.43,298200.0,29.7432,29.7671,29.5578,29.5578,298200.0
2007-05-07 09:50:00,49.43,49.61,49.43,49.57,138800.0,29.5578,29.6654,29.5578,29.6415,138800.0
2007-05-07 10:00:00,49.57,49.62,49.47,49.48,136400.0,29.6415,29.6714,29.5817,29.5877,136400.0
2007-05-07 10:10:00,49.47,49.49,49.42,49.49,110000.0,29.5817,29.5937,29.5518,29.5937,110000.0
2007-05-07 10:20:00,49.49,49.69,49.48,49.69,268300.0,29.5937,29.7133,29.5877,29.7133,268300.0
2007-05-07 10:30:00,49.68,49.85,49.67,49.8,390300.0,29.7073,29.8089,29.7013,29.779,390300.0
2007-05-07 10:40:00,49.79,49.81,49.71,49.72,125600.0,29.7731,29.785,29.7252,29.7312,125600.0
2007-05-07 10:50:00,49.72,49.82,49.67,49.78,161300.0,29.7312,29.791,29.7013,29.7671,161300.0
2007-05-07 11:00:00,49.79,49.89,49.79,49.83,166500.0,29.7731,29.8328,29.7731,29.797,166500.0
2007-05-07 11:10:00,49.84,49.96,49.84,49.92,190600.0,29.803,29.8747,29.803,29.8508,190600.0
2007-05-07 11:20:00,49.93,49.95,49.91,49.93,116200.0,29.8568,29.8687,29.8448,29.8568,116200.0
2007-05-07 11:30:00,49.94,49.98,49.91,49.91,84800.0,29.8627,29.8867,29.8448,29.8448,84800.0
2007-05-07 11:40:00,49.9,49.96,49.84,49.89,208200.0,29.8388,29.8747,29.803,29.8328,208200.0
2007-05-07 11:50:00,49.89,49.9,49.86,49.88,58200.0,29.8328,29.8388,29.8149,29.8269,58200.0
2007-05-07 12:00:00,49.89,49.9,49.85,49.85,61900.0,29.8328,29.8388,29.8089,29.8089,61900.0
2007-05-07 12:10:00,49.86,49.88,49.77,49.77,100300.0,29.8149,29.8269,29.7611,29.7611,100300.0
2007-05-07 12:20:00,49.78,49.8,49.76,49.79,58600.0,29.7671,29.779,29.7551,29.7731,58600.0
2007-05-07 12:30:00,49.79,49.79,49.73,49.74,52800.0,29.7731,29.7731,29.7372,29.7432,52800.0
2007-05-07 12:40:00,49.74,49.8,49.67,49.78,136000.0,29.7432,29.779,29.7013,29.7671,136000.0
2007-05-07 12:50:00,49.79,50.0,49.76,49.82,398800.0,29.7731,29.8986,29.7551,29.791,398800.0
2007-05-07 13:00:00,49.83,49.83,49.66,49.7,171000.0,29.797,29.797,29.6953,29.7192,171000.0
2007-05-07 13:10:00,49.69,49.76,49.68,49.72,67700.0,29.7133,29.7551,29.7073,29.7312,67700.0
2007-05-07 13:20:00,49.71,49.75,49.63,49.72,190100.0,29.7252,29.7491,29.6774,29.7312,190100.0
2007-05-07 13:30:00,49.72,49.78,49.69,49.75,50500.0,29.7312,29.7671,29.7133,29.7491,50500.0
2007-05-07 13:40:00,49.75,49.79,49.75,49.78,25800.0,29.7491,29.7731,29.7491,29.7671,25800.0
2007-05-07 13:50:00,49.77,49.78,49.72,49.75,55200.0,29.7611,29.7671,29.7312,29.7491,55200.0
2007-05-07 14:00:00,49.75,49.76,49.69,49.69,43600.0,29.7491,29.7551,29.7133,29.7133,43600.0
2007-05-07 14:10:00,49.69,49.69,49.65,49.66,59300.0,29.7133,29.7133,29.6893,29.6953,59300.0
2007-05-07 14:20:00,49.65,49.69,49.64,49.69,56800.0,29.6893,29.7133,29.6834,29.7133,56800.0
2007-05-07 14:30:00,49.68,49.71,49.68,49.68,39500.0,29.7073,29.7252,29.7073,29.7073,39500.0
2007-05-07 14:40:00,49.67,49.67,49.62,49.64,55600.0,29.7013,29.7013,29.6714,29.6834,55600.0
2007-05-07 14:50:00,49.64,49.65,49.62,49.62,48700.0,29.6834,29.6893,29.6714,29.6714,48700.0
2007-05-07 15:00:00,49.63,49.63,49.54,49.55,171100.0,29.6774,29.6774,29.6236,29.6295,171100.0
2007-05-07 15:10:00,49.54,49.59,49.54,49.56,89900.0,29.6236,29.6535,29.6236,29.6355,89900.0
2007-05-07 15:20:00,49.56,49.61,49.52,49.55,286000.0,29.6355,29.6654,29.6116,29.6295,286000.0
2007-05-07 15:30:00,49.55,49.63,49.54,49.62,212100.0,29.6295,29.6774,29.6236,29.6714,212100.0
2007-05-07 15:40:00,49.62,49.74,49.54,49.55,600800.0,29.6714,29.7432,29.6236,29.6295,600800.0
2007-05-07 15:50:00,49.56,49.56,49.44,49.46,668900.0,29.6355,29.6355,29.5638,29.5757,668900.0
2007-05-08 09:30:00,49.45,49.75,49.3,49.67,226500.0,29.5697,29.7491,29.48,29.7013,226500.0
2007-05-08 09:40:00,49.67,49.69,49.47,49.54,151500.0,29.7013,29.7133,29.5817,29.6236,151500.0
2007-05-08 09:50:00,49.54,49.75,49.54,49.75,132100.0,29.6236,29.7491,29.6236,29.7491,132100.0
2007-05-08 10:00:00,49.75,49.75,49.61,49.61,102200.0,29.7491,29.7491,29.6654,29.6654,102200.0
2007-05-08 10:10:00,49.61,49.79,49.61,49.76,128700.0,29.6654,29.7731,29.6654,29.7551,128700.0
2007-05-08 10:20:00,49.75,49.85,49.71,49.81,170300.0,29.7491,29.8089,29.7252,29.785,170300.0
2007-05-08 10:30:00,49.8,49.8,49.63,49.63,128900.0,29.779,29.779,29.6774,29.6774,128900.0
2007-05-08 10:40:00,49.63,49.63,49.51,49.52,95400.0,29.6774,29.6774,29.6056,29.6116,95400.0
2007-05-08 10:50:00,49.51,49.54,49.46,49.52,118000.0,29.6056,29.6236,29.5757,29.6116,118000.0
2007-05-08 11:00:00,49.52,49.61,49.5,49.54,139000.0,29.6116,29.6654,29.5996,29.6236,139000.0
2007-05-08 11:10:00,49.54,49.54,49.43,49.52,99900.0,29.6236,29.6236,29.5578,29.6116,99900.0
2007-05-08 11:20:00,49.52,49.53,49.46,49.53,71000.0,29.6116,29.6176,29.5757,29.6176,71000.0
2007-05-08 11:30:00,49.53,49.64,49.53,49.6,111800.0,29.6176,29.6834,29.6176,29.6594,111800.0
2007-05-08 11:40:00,49.61,49.63,49.51,49.55,82000.0,29.6654,29.6774,29.6056,29.6295,82000.0
2007-05-08 11:50:00,49.55,49.62,49.55,49.58,84000.0,29.6295,29.6714,29.6295,29.6475,84000.0
2007-05-08 12:00:00,49.58,49.61,49.48,49.48,95100.0,29.6475,29.6654,29.5877,29.5877,95100.0
2007-05-08 12:10:00,49.48,49.56,49.47,49.48,74400.0,29.5877,29.6355,29.5817,29.5877,74400.0
2007-05-08 12:20:00,49.48,49.5,49.45,49.45,57800.0,29.5877,29.5996,29.5697,29.5697,57800.0
2007-05-08 12:30:00,49.46,49.51,49.45,49.5,50000.0,29.5757,29.6056,29.5697,29.5996,50000.0
2007-05-08 12:40:00,49.5,49.64,49.5,49.64,73300.0,29.5996,29.6834,29.5996,29.6834,73300.0
2007-05-08 12:50:00,49.65,49.7,49.63,49.69,102200.0,29.6893,29.7192,29.6774,29.7133,102200.0
2007-05-08 13:00:00,49.69,49.78,49.68,49.76,107000.0,29.7133,29.7671,29.7073,29.7551,107000.0
2007-05-08 13:10:00,49.78,49.78,49.65,49.67,81100.0,29.7671,29.7671,29.6893,29.7013,81100.0
2007-05-08 13:20:00,49.67,49.67,49.63,49.66,32800.0,29.7013,29.7013,29.6774,29.6953,32800.0
2007-05-08 13:30:00,49.66,49.66,49.57,49.59,100500.0,29.6953,29.6953,29.6415,29.6535,100500.0
2007-05-08 13:40:00,49.58,49.58,49.54,49.56,48400.0,29.6475,29.6475,29.6236,29.6355,48400.0
2007-05-08 13:50:00,49.55,49.56,49.51,49.54,71000.0,29.6295,29.6355,29.6056,29.6236,71000.0
2007-05-08 14:00:00,49.54,49.56,49.5,49.51,72800.0,29.6236,29.6355,29.5996,29.6056,72800.0
2007-05-08 14:10:00,49.52,49.54,49.49,49.49,143100.0,29.6116,29.6236,29.5937,29.5937,143100.0
2007-05-08 14:20:00,49.5,49.5,49.45,49.49,112600.0,29.5996,29.5996,29.5697,29.5937,112600.0
2007-05-08 14:30:00,49.48,49.49,49.4,49.47,122600.0,29.5877,29.5937,29.5398,29.5817,122600.0
2007-05-08 14:40:00,49.47,49.5,49.43,49.45,89500.0,29.5817,29.5996,29.5578,29.5697,89500.0
2007-05-08 14:50:00,49.45,49.46,49.38,49.41,136100.0,29.5697,29.5757,29.5279,29.5458,136100.0
2007-05-08 15:00:00,49.42,49.46,49.38,49.39,111200.0,29.5518,29.5757,29.5279,29.5339,111200.0
2007-05-08 15:10:00,49.4,49.45,49.39,49.42,111000.0,29.5398,29.5697,29.5339,29.5518,111000.0
2007-05-08 15:20:00,49.43,49.49,49.42,49.47,115000.0,29.5578,29.5937,29.5518,29.5817,115000.0
2007-05-08 15:30:00,49.47,49.49,49.44,49.45,110400.0,29.5817,29.5937,29.5638,29.5697,110400.0
2007-05-08 15:40:00,49.45,49.47,49.42,49.42,175800.0,29.5697,29.5817,29.5518,29.5518,175800.0
2007-05-08 15:50:00,49.43,49.43,49.32,49.35,471000.0,29.5578,29.5578,29.492,29.5099,471000.0
2007-05-09 09:30:00,49.39,49.45,49.32,49.37,146000.0,29.5339,29.5697,29.492,29.5219,146000.0
2007-05-09 09:40:00,49.38,49.49,49.3,49.31,183400.0,29.5279,29.5937,29.48,29.486,183400.0
2007-05-09 09:50:00,49.31,49.41,49.25,49.26,121900.0,29.486,29.5458,29.4501,29.4561,121900.0
2007-05-09 10:00:00,49.27,49.43,49.26,49.42,116700.0,29.4621,29.5578,29.4561,29.5518,116700.0
2007-05-09 10:10:00,49.42,49.47,49.41,49.42,82000.0,29.5518,29.5817,29.5458,29.5518,82000.0
2007-05-09 10:20:00,49.42,49.52,49.41,49.48,120500.0,29.5518,29.6116,29.5458,29.5877,120500.0
2007-05-09 10:30:00,49.49,49.65,49.49,49.63,175200.0,29.5937,29.6893,29.5937,29.6774,175200.0
2007-05-09 10:40:00,49.63,49.63,49.48,49.5,109400.0,29.6774,29.6774,29.5877,29.5996,109400.0
2007-05-09 10:50:00,49.49,49.6,49.49,49.58,119500.0,29.5937,29.6594,29.5937,29.6475,119500.0
2007-05-09 11:00:00,49.59,49.65,49.56,49.57,89100.0,29.6535,29.6893,29.6355,29.6415,89100.0
2007-05-09 11:10:00,49.57,49.75,49.55,49.71,176100.0,29.6415,29.7491,29.6295,29.7252,176100.0
2007-05-09 11:20:00,49.7,49.81,49.69,49.8,233600.0,29.7192,29.785,29.7133,29.779,233600.0
2007-05-09 11:30:00,49.8,49.89,49.64,49.64,513400.0,29.779,29.8328,29.6834,29.6834,513400.0
2007-05-09 11:40:00,49.64,49.7,49.56,49.6,307000.0,29.6834,29.7192,29.6355,29.6594,307000.0
2007-05-09 11:50:00,49.6,49.72,49.6,49.65,241500.0,29.6594,29.7312,29.6594,29.6893,241500.0
2007-05-09 12:00:00,49.65,49.74,49.65,49.74,112900.0,29.6893,29.7432,29.6893,29.7432,112900.0
2007-05-09 12:10:00,49.73,49.75,49.68,49.75,63700.0,29.7372,29.7491,29.7073,29.7491,63700.0
2007-05-09 12:20:00,49.74,49.75,49.71,49.74,55400.0,29.7432,29.7491,29.7252,29.7432,55400.0
2007-05-09 12:30:00,49.74,49.78,49.7,49.78,69000.0,29.7432,29.7671,29.7192,29.7671,69000.0
2007-05-09 12:40:00,49.78,49.88,49.78,49.86,121500.0,29.7671,29.8269,29.7671,29.8149,121500.0
2007-05-09 12:50:00,49.87,49.88,49.82,49.86,91300.0,29.8209,29.8269,29.791,29.8149,91300.0
2007-05-09 13:00:00,49.86,49.9,49.81,49.9,92400.0,29.8149,29.8388,29.785,29.8388,92400.0
2007-05-09 13:10:00,49.89,49.9,49.82,49.9,81800.0,29.8328,29.8388,29.791,29.8388,81800.0
2007-05-09 13:20:00,49.9,49.91,49.83,49.84,57000.0,29.8388,29.8448,29.797,29.803,57000.0
2007-05-09 13:30:00,49.84,49.88,49.82,49.85,174800.0,29.803,29.8269,29.791,29.8089,174800.0
2007-05-09 13:40:00,49.86,49.91,49.85,49.89,103100.0,29.8149,29.8448,29.8089,29.8328,103100.0
2007-05-09 13:50:00,49.89,49.91,49.89,49.9,106400.0,29.8328,29.8448,29.8328,29.8388,106400.0
2007-05-09 14:00:00,49.89,49.94,49.85,49.86,149700.0,29.8328,29.8627,29.8089,29.8149,149700.0
2007-05-09 14:10:00,49.86,49.92,49.69,49.83,225300.0,29.8149,29.8508,29.7133,29.797,225300.0
2007-05-09 14:20:00,49.84,49.94,49.69,49.77,238400.0,29.803,29.8627,29.7133,29.7611,238400.0
2007-05-09 14:30:00,49.77,49.93,49.7,49.88,126800.0,29.7611,29.8568,29.7192,29.8269,126800.0
2007-05-09 14:40:00,49.9,49.95,49.84,49.89,263700.0,29.8388,29.8687,29.803,29.8328,263700.0
2007-05-09 14:50:00,49.89,49.91,49.84,49.87,115400.0,29.8328,29.8448,29.803,29.8209,115400.0
2007-05-09 15:00:00,49.87,49.91,49.85,49.89,203900.0,29.8209,29.8448,29.8089,29.8328,203900.0
2007-05-09 15:10:00,49.89,49.95,49.88,49.9,173500.0,29.8328,29.8687,29.8269,29.8388,173500.0
2007-05-09 15:20:00,49.9,49.91,49.89,49.9,153200.0,29.8388,29.8448,29.8328,29.8388,153200.0
2007-05-09 15:30:00,49.9,49.91,49.85,49.9,109200.0,29.8388,29.8448,29.8089,29.8388,109200.0
2007-05-09 15:40:00,49.9,49.9,49.86,49.89,96400.0,29.8388,29.8388,29.8149,29.8328,96400.0
2007-05-09 15:50:00,49.88,49.89,49.8,49.84,304900.0,29.8269,29.8328,29.779,29.803,304900.0
2007-05-10 09:30:00,49.71,49.77,49.66,49.68,199100.0,29.7252,29.7611,29.6953,29.7073,199100.0
2007-05-10 09:40:00,49.68,49.74,49.63,49.69,181600.0,29.7073,29.7432,29.6774,29.7133,181600.0
2007-05-10 09:50:00,49.69,49.9,49.69,49.82,166700.0,29.7133,29.8388,29.7133,29.791,166700.0
2007-05-10 10:00:00,49.83,49.91,49.79,49.9,120700.0,29.797,29.8448,29.7731,29.8388,120700.0
2007-05-10 10:10:00,49.89,49.97,49.86,49.95,179600.0,29.8328,29.8807,29.8149,29.8687,179600.0
2007-05-10 10:20:00,49.94,49.98,49.92,49.93,83600.0,29.8627,29.8867,29.8508,29.8568,83600.0
2007-05-10 10:30:00,49.92,50.07,49.92,50.07,1733400.0,29.8508,29.9405,29.8508,29.9405,1733400.0
2007-05-10 10:40:00,50.07,50.12,49.97,49.98,179800.0,29.9405,29.9704,29.8807,29.8867,179800.0
2007-05-10 10:50:00,49.99,50.01,49.94,50.01,61800.0,29.8926,29.9046,29.8627,29.9046,61800.0
2007-05-10 11:00:00,50.0,50.04,49.97,50.0,97400.0,29.8986,29.9225,29.8807,29.8986,97400.0
2007-05-10 11:10:00,50.01,50.01,49.87,49.95,129500.0,29.9046,29.9046,29.8209,29.8687,129500.0
2007-05-10 11:20:00,49.95,50.01,49.85,49.89,103000.0,29.8687,29.9046,29.8089,29.8328,103000.0
2007-05-10 11:30:00,49.88,49.95,49.86,49.95,85000.0,29.8269,29.8687,29.8149,29.8687,85000.0
2007-05-10 11:40:00,49.95,50.0,49.91,49.96,172500.0,29.8687,29.8986,29.8448,29.8747,172500.0
2007-05-10 11:50:00,49.96,49.97,49.88,49.91,128900.0,29.8747,29.8807,29.8269,29.8448,128900.0
2007-05-10 12:00:00,49.91,49.94,49.76,49.79,106000.0,29.8448,29.8627,29.7551,29.7731,106000.0
2007-05-10 12:10:00,49.78,49.83,49.75,49.76,359500.0,29.7671,29.797,29.7491,29.7551,359500.0
2007-05-10 12:20:00,49.76,49.81,49.75,49.75,67200.0,29.7551,29.785,29.7491,29.7491,67200.0
2007-05-10 12:30:00,49.75,49.81,49.74,49.78,74400.0,29.7491,29.785,29.7432,29.7671,74400.0
2007-05-10 12:40:00,49.79,49.79,49.76,49.79,75900.0,29.7731,29.7731,29.7551,29.7731,75900.0
2007-05-10 12:50:00,49.79,49.87,49.79,49.86,82400.0,29.7731,29.8209,29.7731,29.8149,82400.0
2007-05-10 13:00:00,49.86,49.95,49.8,49.8,85800.0,29.8149,29.8687,29.779,29.779,85800.0
2007-05-10 13:10:00,49.79,49.85,49.76,49.85,100700.0,29.7731,29.8089,29.7551,29.8089,100700.0
2007-05-10 13:20:00,49.85,49.89,49.84,49.86,74800.0,29.8089,29.8328,29.803,29.8149,74800.0
2007-05-10 13:30:00,49.85,49.88,49.83,49.87,240400.0,29.8089,29.8269,29.797,29.8209,240400.0
2007-05-10 13:40:00,49.86,49.88,49.84,49.88,156800.0,29.8149,29.8269,29.803,29.8269,156800.0
2007-05-10 13:50:00,49.88,49.93,49.86,49.91,270200.0,29.8269,29.8568,29.8149,29.8448,270200.0
2007-05-10 14:00:00,49.9,49.95,49.88,49.92,137500.0,29.8388,29.8687,29.8269,29.8508,137500.0
2007-05-10 14:10:00,49.92,49.93,49.79,49.86,142100.0,29.8508,29.8568,29.7731,29.8149,142100.0
2007-05-10 14:20:00,49.87,49.97,49.86,49.95,155900.0,29.8209,29.8807,29.8149,29.8687,155900.0
2007-05-10 14:30:00,49.95,49.97,49.94,49.95,103000.0,29.8687,29.8807,29.8627,29.8687,103000.0
2007-05-10 14:40:00,49.94,50.0,49.94,50.0,98700.0,29.8627,29.8986,29.8627,29.8986,98700.0
2007-05-10 14:50:00,50.0,50.04,49.97,49.97,172700.0,29.8986,29.9225,29.8807,29.8807,172700.0
2007-05-10 15:00:00,49.97,49.99,49.91,49.98,208900.0,29.8807,29.8926,29.8448,29.8867,208900.0
2007-05-10 15:10:00,49.99,50.03,49.95,49.99,194900.0,29.8926,29.9166,29.8687,29.8926,194900.0
2007-05-10 15:20:00,49.99,50.05,49.99,50.0,132700.0,29.8926,29.9285,29.8926,29.8986,132700.0
2007-05-10 15:30:00,50.0,50.08,49.98,50.0,283300.0,29.8986,29.9465,29.8867,29.8986,283300.0
2007-05-10 15:40:00,50.0,50.01,49.97,50.01,366300.0,29.8986,29.9046,29.8807,29.9046,366300.0
2007-05-10 15:50:00,50.0,50.03,49.94,50.01,2454500.0,29.8986,29.9166,29.8627,29.9046,2454500.0
2007-05-11 09:30:00,49.8,49.91,49.58,49.82,508700.0,29.779,29.8448,29.6475,29.791,508700.0
2007-05-11 09:40:00,49.81,49.97,49.68,49.97,333600.0,29.785,29.8807,29.7073,29.8807,333600.0
2007-05-11 09:50:00,49.97,50.09,49.97,50.0,173200.0,29.8807,29.9524,29.8807,29.8986,173200.0
2007-05-11 10:00:00,50.0,50.08,49.95,50.07,182500.0,29.8986,29.9465,29.8687,29.9405,182500.0
2007-05-11 10:10:00,50.06,50.22,50.04,50.21,380800.0,29.9345,30.0302,29.9225,30.0242,380800.0
2007-05-11 10:20:00,50.2,50.22,50.13,50.14,202900.0,30.0182,30.0302,29.9764,29.9823,202900.0
2007-05-11 10:30:00,50.16,50.3,50.14,50.26,414000.0,29.9943,30.078,29.9823,30.0541,414000.0
2007-05-11 10:40:00,50.25,50.35,50.24,50.33,276700.0,30.0481,30.1079,30.0421,30.096,276700.0
2007-05-11 10:50:00,50.34,50.42,50.32,50.42,277800.0,30.1019,30.1498,30.09,30.1498,277800.0
2007-05-11 11:00:00,50.41,50.47,50.41,50.45,254100.0,30.1438,30.1797,30.1438,30.1677,254100.0
2007-05-11 11:10:00,50.45,50.58,50.43,50.44,453500.0,30.1677,30.2455,30.1558,30.1617,453500.0
2007-05-11 11:20:00,50.45,50.47,50.37,50.47,154800.0,30.1677,30.1797,30.1199,30.1797,154800.0
2007-05-11 11:30:00,50.47,50.51,50.47,50.5,121400.0,30.1797,30.2036,30.1797,30.1976,121400.0
2007-05-11 11:40:00,50.5,50.51,50.42,50.47,140600.0,30.1976,30.2036,30.1498,30.1797,140600.0
2007-05-11 11:50:00,50.47,50.58,50.46,50.57,131200.0,30.1797,30.2455,30.1737,30.2395,131200.0
2007-05-11 12:00:00,50.58,50.62,50.49,50.49,187500.0,30.2455,30.2694,30.1916,30.1916,187500.0
2007-05-11 12:10:00,50.5,50.52,50.49,50.5,92900.0,30.1976,30.2096,30.1916,30.1976,92900.0
2007-05-11 12:20:00,50.5,50.53,50.5,50.5,317200.0,30.1976,30.2156,30.1976,30.1976,317200.0
2007-05-11 12:30:00,50.5,50.57,50.47,50.56,178100.0,30.1976,30.2395,30.1797,30.2335,178100.0
2007-05-11 12:40:00,50.55,50.59,50.52,50.57,135500.0,30.2275,30.2514,30.2096,30.2395,135500.0
2007-05-11 12:50:00,50.56,50.57,50.52,50.57,73800.0,30.2335,30.2395,30.2096,30.2395,73800.0
2007-05-11 13:00:00,50.57,50.61,50.53,50.57,90900.0,30.2395,30.2634,30.2156,30.2395,90900.0
2007-05-11 13:10:00,50.57,50.57,50.5,50.54,62700.0,30.2395,30.2395,30.1976,30.2215,62700.0
2007-05-11 13:20:00,50.53,50.56,50.52,50.53,143900.0,30.2156,30.2335,30.2096,30.2156,143900.0
2007-05-11 13:30:00,50.53,50.55,50.51,50.53,79400.0,30.2156,30.2275,30.2036,30.2156,79400.0
2007-05-11 13:40:00,50.54,50.6,50.54,50.56,546600.0,30.2215,30.2574,30.2215,30.2335,546600.0
2007-05-11 13:50:00,50.56,50.6,50.54,50.57,129800.0,30.2335,30.2574,30.2215,30.2395,129800.0
2007-05-11 14:00:00,50.57,50.7,50.54,50.7,1183000.0,30.2395,30.3172,30.2215,30.3172,1183000.0
2007-05-11 14:10:00,50.7,50.76,50.65,50.65,367600.0,30.3172,30.3531,30.2873,30.2873,367600.0
2007-05-11 14:20:00,50.66,50.66,50.58,50.6,208100.0,30.2933,30.2933,30.2455,30.2574,208100.0
2007-05-11 14:30:00,50.6,50.6,50.5,50.51,149900.0,30.2574,30.2574,30.1976,30.2036,149900.0
2007-05-11 14:40:00,50.51,50.52,50.46,50.46,136700.0,30.2036,30.2096,30.1737,30.1737,136700.0
2007-05-11 14:50:00,50.47,50.58,50.46,50.56,173300.0,30.1797,30.2455,30.1737,30.2335,173300.0
2007-05-11 15:00:00,50.57,50.61,50.52,50.53,102600.0,30.2395,30.2634,30.2096,30.2156,102600.0
2007-05-11 15:10:00,50.52,50.52,50.48,50.51,76500.0,30.2096,30.2096,30.1857,30.2036,76500.0
2007-05-11 15:20:00,50.51,50.58,50.51,50.58,105500.0,30.2036,30.2455,30.2036,30.2455,105500.0
2007-05-11 15:30:00,50.58,50.64,50.56,50.56,128500.0,30.2455,30.2813,30.2335,30.2335,128500.0
2007-05-11 15:40:00,50.56,50.6,50.54,50.57,157900.0,30.2335,30.2574,30.2215,30.2395,157900.0
2007-05-11 15:50:00,50.57,50.7,50.54,50.7,660800.0,30.2395,30.3172,30.2215,30.3172,660800.0
2007-05-14 09:30:00,50.6,50.85,50.55,50.74,243500.0,30.2574,30.4069,30.2275,30.3411,243500.0
2007-05-14 09:40:00,50.74,50.74,50.62,50.64,130700.0,30.3411,30.3411,30.2694,30.2813,130700.0
2007-05-14 09:50:00,50.64,50.81,50.6,50.81,333700.0,30.2813,30.383,30.2574,30.383,333700.0
2007-05-14 10:00:00,50.8,50.8,50.61,50.74,173800.0,30.377,30.377,30.2634,30.3411,173800.0
2007-05-14 10:10:00,50.74,50.78,50.67,50.67,150700.0,30.3411,30.365,30.2993,30.2993,150700.0
2007-05-14 10:20:00,50.66,50.69,50.54,50.56,478400.0,30.2933,30.3112,30.2215,30.2335,478400.0
2007-05-14 10:30:00,50.55,50.55,50.5,50.51,101900.0,30.2275,30.2275,30.1976,30.2036,101900.0
2007-05-14 10:40:00,50.51,50.54,50.5,50.54,74600.0,30.2036,30.2215,30.1976,30.2215,74600.0
2007-05-14 10:50:00,50.53,50.58,50.52,50.57,94900.0,30.2156,30.2455,30.2096,30.2395,94900.0
2007-05-14 11:00:00,50.57,50.65,50.54,50.56,156100.0,30.2395,30.2873,30.2215,30.2335,156100.0
2007-05-14 11:10:00,50.56,50.57,50.52,50.55,118000.0,30.2335,30.2395,30.2096,30.2275,118000.0
2007-05-14 11:20:00,50.56,50.57,50.52,50.54,104000.0,30.2335,30.2395,30.2096,30.2215,104000.0
2007-05-14 11:30:00,50.54,50.55,50.49,50.51,205100.0,30.2215,30.2275,30.1916,30.2036,205100.0
2007-05-14 11:40:00,50.51,50.54,50.5,50.53,129300.0,30.2036,30.2215,30.1976,30.2156,129300.0
2007-05-14 11:50:00,50.53,50.56,50.52,50.55,86100.0,30.2156,30.2335,30.2096,30.2275,86100.0
2007-05-14 12:00:00,50.55,50.58,50.55,50.58,101700.0,30.2275,30.2455,30.2275,30.2455,101700.0
2007-05-14 12:10:00,50.57,50.61,50.56,50.6,110700.0,30.2395,30.2634,30.2335,30.2574,110700.0
2007-05-14 12:20:00,50.59,50.61,50.59,50.61,91300.0,30.2514,30.2634,30.2514,30.2634,91300.0
2007-05-14 12:30:00,50.6,50.66,50.6,50.63,126800.0,30.2574,30.2933,30.2574,30.2753,126800.0
2007-05-14 12:40:00,50.63,50.63,50.59,50.59,27100.0,30.2753,30.2753,30.2514,30.2514,27100.0
2007-05-14 12:50:00,50.59,50.61,50.58,50.6,37800.0,30.2514,30.2634,30.2455,30.2574,37800.0
2007-05-14 13:00:00,50.59,50.61,50.58,50.59,70900.0,30.2514,30.2634,30.2455,30.2514,70900.0
2007-05-14 13:10:00,50.58,50.61,50.5,50.54,126400.0,30.2455,30.2634,30.1976,30.2215,126400.0
2007-05-14 13:20:00,50.55,50.59,50.52,50.57,94900.0,30.2275,30.2514,30.2096,30.2395,94900.0
2007-05-14 13:30:00,50.57,50.59,50.54,50.59,124400.0,30.2395,30.2514,30.2215,30.2514,124400.0
2007-05-14 13:40:00,50.58,50.63,50.57,50.59,112200.0,30.2455,30.2753,30.2395,30.2514,112200.0
2007-05-14 13:50:00,50.6,50.6,50.53,50.57,98700.0,30.2574,30.2574,30.2156,30.2395,98700.0
2007-05-14 14:00:00,50.56,50.6,50.48,50.56,291200.0,30.2335,30.2574,30.1857,30.2335,291200.0
2007-05-14 14:10:00,50.56,50.59,50.5,50.55,230500.0,30.2335,30.2514,30.1976,30.2275,230500.0
2007-05-14 14:20:00,50.55,50.61,50.52,50.61,559200.0,30.2275,30.2634,30.2096,30.2634,559200.0
2007-05-14 14:30:00,50.61,50.66,50.6,50.6,152600.0,30.2634,30.2933,30.2574,30.2574,152600.0
2007-05-14 14:40:00,50.6,50.62,50.59,50.6,149900.0,30.2574,30.2694,30.2514,30.2574,149900.0
2007-05-14 14:50:00,50.6,50.65,50.56,50.65,466000.0,30.2574,30.2873,30.2335,30.2873,466000.0
2007-05-14 15:00:00,50.64,50.72,50.59,50.72,477100.0,30.2813,30.3292,30.2514,30.3292,477100.0
2007-05-14 15:10:00,50.72,50.74,50.67,50.72,117800.0,30.3292,30.3411,30.2993,30.3292,117800.0
2007-05-14 15:20:00,50.73,50.73,50.62,50.69,170700.0,30.3351,30.3351,30.2694,30.3112,170700.0
2007-05-14 15:30:00,50.69,50.7,50.59,50.6,117500.0,30.3112,30.3172,30.2514,30.2574,117500.0
2007-05-14 15:40:00,50.6,50.68,50.58,50.65,245900.0,30.2574,30.3052,30.2455,30.2873,245900.0
2007-05-14 15:50:00,50.66,50.66,50.58,50.64,351900.0,30.2933,30.2933,30.2455,30.2813,351900.0
2007-05-15 09:30:00,50.76,50.88,50.63,50.77,191800.0,30.3531,30.4248,30.2753,30.3591,191800.0
2007-05-15 09:40:00,50.77,50.98,50.75,50.95,165100.0,30.3591,30.4846,30.3471,30.4667,165100.0
2007-05-15 09:50:00,50.95,50.96,50.84,50.95,137700.0,30.4667,30.4727,30.4009,30.4667,137700.0
2007-05-15 10:00:00,50.95,51.34,50.93,51.31,442100.0,30.4667,30.6999,30.4547,30.682,442100.0
2007-05-15 10:10:00,51.31,51.57,51.31,51.57,409000.0,30.682,30.8374,30.682,30.8374,409000.0
2007-05-15 10:20:00,51.56,51.63,51.4,51.61,399200.0,30.8315,30.8733,30.7358,30.8614,399200.0
2007-05-15 10:30:00,51.6,51.6,51.24,51.25,351800.0,30.8554,30.8554,30.6401,30.6461,351800.0
2007-05-15 10:40:00,51.25,51.4,51.21,51.34,172300.0,30.6461,30.7358,30.6222,30.6999,172300.0
2007-05-15 10:50:00,51.34,51.35,51.14,51.18,195400.0,30.6999,30.7059,30.5803,30.6042,195400.0
2007-05-15 11:00:00,51.17,51.3,51.13,51.18,216300.0,30.5983,30.676,30.5743,30.6042,216300.0
2007-05-15 11:10:00,51.17,51.29,51.12,51.23,157800.0,30.5983,30.67,30.5684,30.6341,157800.0
2007-05-15 11:20:00,51.22,51.4,51.22,51.34,401800.0,30.6282,30.7358,30.6282,30.6999,401800.0
2007-05-15 11:30:00,51.34,51.74,51.29,51.74,544300.0,30.6999,30.9391,30.67,30.9391,544300.0
2007-05-15 11:40:00,51.74,51.88,51.69,51.7,382500.0,30.9391,31.0228,30.9092,30.9152,382500.0
2007-05-15 11:50:00,51.7,51.71,51.61,51.61,302100.0,30.9152,30.9212,30.8614,30.8614,302100.0
2007-05-15 12:00:00,51.61,51.64,51.54,51.6,132600.0,30.8614,30.8793,30.8195,30.8554,132600.0
2007-05-15 12:10:00,51.6,51.63,51.52,51.52,127800.0,30.8554,30.8733,30.8075,30.8075,127800.0
2007-05-15 12:20:00,51.53,51.6,51.48,51.55,449500.0,30.8135,30.8554,30.7836,30.8255,449500.0
2007-05-15 12:30:00,51.55,51.55,51.48,51.5,207200.0,30.8255,30.8255,30.7836,30.7956,207200.0
2007-05-15 12:40:00,51.5,51.55,51.46,51.48,119200.0,30.7956,30.8255,30.7717,30.7836,119200.0
2007-05-15 12:50:00,51.49,51.5,51.42,51.43,216900.0,30.7896,30.7956,30.7477,30.7537,216900.0
2007-05-15 13:00:00,51.44,51.44,51.31,51.31,192200.0,30.7597,30.7597,30.682,30.682,192200.0
2007-05-15 13:10:00,51.32,51.45,51.3,51.44,171200.0,30.688,30.7657,30.676,30.7597,171200.0
2007-05-15 13:20:00,51.44,51.53,51.43,51.51,102700.0,30.7597,30.8135,30.7537,30.8016,102700.0
2007-05-15 13:30:00,51.52,51.53,51.44,51.51,132200.0,30.8075,30.8135,30.7597,30.8016,132200.0
2007-05-15 13:40:00,51.5,51.51,51.33,51.35,230300.0,30.7956,30.8016,30.6939,30.7059,230300.0
2007-05-15 13:50:00,51.35,51.47,51.35,51.45,206900.0,30.7059,30.7776,30.7059,30.7657,206900.0
2007-05-15 14:00:00,51.45,51.45,51.35,51.41,175400.0,30.7657,30.7657,30.7059,30.7418,175400.0
2007-05-15 14:10:00,51.41,51.41,51.28,51.32,154300.0,30.7418,30.7418,30.664,30.688,154300.0
2007-05-15 14:20:00,51.31,51.33,51.27,51.29,99300.0,30.682,30.6939,30.6581,30.67,99300.0
2007-05-15 14:30:00,51.29,51.55,51.21,51.25,190600.0,30.67,30.8255,30.6222,30.6461,190600.0
2007-05-15 14:40:00,51.26,51.32,51.2,51.26,214900.0,30.6521,30.688,30.6162,30.6521,214900.0
2007-05-15 14:50:00,51.26,51.33,51.26,51.33,153400.0,30.6521,30.6939,30.6521,30.6939,153400.0
2007-05-15 15:00:00,51.32,51.35,51.25,51.29,139100.0,30.688,30.7059,30.6461,30.67,139100.0
2007-05-15 15:10:00,51.29,51.31,51.24,51.27,132700.0,30.67,30.682,30.6401,30.6581,132700.0
2007-05-15 15:20:00,51.27,51.27,51.2,51.26,187300.0,30.6581,30.6581,30.6162,30.6521,187300.0
2007-05-15 15:30:00,51.27,51.3,51.24,51.29,196800.0,30.6581,30.676,30.6401,30.67,196800.0
2007-05-15 15:40:00,51.29,51.33,51.25,51.31,343800.0,30.67,30.6939,30.6461,30.682,343800.0
2007-05-15 15:50:00,51.31,51.31,51.26,51.31,546300.0,30.682,30.682,30.6521,30.682,546300.0
2007-05-16 09:30:00,51.29,51.29,50.95,51.05,682300.0,30.67,30.67,30.4667,30.5265,682300.0
2007-05-16 09:40:00,51.04,51.13,50.74,50.91,306200.0,30.5205,30.5743,30.3411,30.4428,306200.0
2007-05-16 09:50:00,50.9,51.1,50.9,51.07,161600.0,30.4368,30.5564,30.4368,30.5385,161600.0
2007-05-16 10:00:00,51.07,51.08,51.02,51.08,101400.0,30.5385,30.5444,30.5086,30.5444,101400.0
2007-05-16 10:10:00,51.07,51.22,51.03,51.06,236800.0,30.5385,30.6282,30.5145,30.5325,236800.0
2007-05-16 10:20:00,51.05,51.19,51.05,51.08,119100.0,30.5265,30.6102,30.5265,30.5444,119100.0
2007-05-16 10:30:00,51.08,51.1,51.04,51.07,191700.0,30.5444,30.5564,30.5205,30.5385,191700.0
2007-05-16 10:40:00,51.08,51.15,51.07,51.14,167800.0,30.5444,30.5863,30.5385,30.5803,167800.0
2007-05-16 10:50:00,51.15,51.2,51.15,51.18,211300.0,30.5863,30.6162,30.5863,30.6042,211300.0
2007-05-16 11:00:00,51.17,51.23,51.16,51.18,280500.0,30.5983,30.6341,30.5923,30.6042,280500.0
2007-05-16 11:10:00,51.18,51.22,51.16,51.21,249500.0,30.6042,30.6282,30.5923,30.6222,249500.0
2007-05-16 11:20:00,51.2,51.22,51.18,51.22,145200.0,30.6162,30.6282,30.6042,30.6282,145200.0
2007-05-16 11:30:00,51.22,51.36,51.21,51.35,354500.0,30.6282,30.7119,30.6222,30.7059,354500.0
2007-05-16 11:40:00,51.35,51.39,51.32,51.38,92600.0,30.7059,30.7298,30.688,30.7238,92600.0
2007-05-16 11:50:00,51.38,51.46,51.37,51.43,147200.0,30.7238,30.7717,30.7178,30.7537,147200.0
2007-05-16 12:00:00,51.43,51.48,51.43,51.47,199300.0,30.7537,30.7836,30.7537,30.7776,199300.0
2007-05-16 12:10:00,51.47,51.52,51.46,51.51,267400.0,30.7776,30.8075,30.7717,30.8016,267400.0
2007-05-16 12:20:00,51.51,51.53,51.5,51.5,188600.0,30.8016,30.8135,30.7956,30.7956,188600.0
2007-05-16 12:30:00,51.51,51.55,51.5,51.54,148300.0,30.8016,30.8255,30.7956,30.8195,148300.0
2007-05-16 12:40:00,51.54,51.65,51.39,51.59,576200.0,30.8195,30.8853,30.7298,30.8494,576200.0
2007-05-16 12:50:00,51.58,51.64,51.51,51.62,180900.0,30.8434,30.8793,30.8016,30.8673,180900.0
2007-05-16 13:00:00,51.62,51.67,51.59,51.63,132000.0,30.8673,30.8972,30.8494,30.8733,132000.0
2007-05-16 13:10:00,51.62,51.63,51.57,51.6,86200.0,30.8673,30.8733,30.8374,30.8554,86200.0
2007-05-16 13:20:00,51.6,51.61,51.6,51.61,74100.0,30.8554,30.8614,30.8554,30.8614,74100.0
2007-05-16 13:30:00,51.6,51.66,51.6,51.63,235900.0,30.8554,30.8913,30.8554,30.8733,235900.0
2007-05-16 13:40:00,51.63,51.69,51.6,51.68,186000.0,30.8733,30.9092,30.8554,30.9032,186000.0
2007-05-16 13:50:00,51.68,51.68,51.67,51.67,73200.0,30.9032,30.9032,30.8972,30.8972,73200.0
2007-05-16 14:00:00,51.67,51.74,51.67,51.74,296000.0,30.8972,30.9391,30.8972,30.9391,296000.0
2007-05-16 14:10:00,51.74,51.79,51.73,51.75,227400.0,30.9391,30.969,30.9331,30.9451,227400.0
2007-05-16 14:20:00,51.75,51.78,51.73,51.77,506200.0,30.9451,30.963,30.9331,30.957,506200.0
2007-05-16 14:30:00,51.77,51.79,51.76,51.78,97200.0,30.957,30.969,30.9511,30.963,97200.0
2007-05-16 14:40:00,51.77,51.78,51.7,51.76,836000.0,30.957,30.963,30.9152,30.9511,836000.0
2007-05-16 14:50:00,51.76,51.84,51.76,51.81,188900.0,30.9511,30.9989,30.9511,30.981,188900.0
2007-05-16 15:00:00,51.81,51.88,51.8,51.88,258900.0,30.981,31.0228,30.975,31.0228,258900.0
2007-05-16 15:10:00,51.88,51.95,51.85,51.92,341900.0,31.0228,31.0647,31.0049,31.0467,341900.0
2007-05-16 15:20:00,51.92,51.95,51.91,51.94,225500.0,31.0467,31.0647,31.0408,31.0587,225500.0
2007-05-16 15:30:00,51.94,51.99,51.93,51.98,359800.0,31.0587,31.0886,31.0527,31.0826,359800.0
2007-05-16 15:40:00,51.98,52.09,51.97,52.03,941500.0,31.0826,31.1484,31.0766,31.1125,941500.0
2007-05-16 15:50:00,52.04,52.04,51.88,51.95,679500.0,31.1185,31.1185,31.0228,31.0647,679500.0
2007-05-17 09:30:00,51.6,51.72,51.53,51.61,652300.0,30.8554,30.9271,30.8135,30.8614,652300.0
2007-05-17 09:40:00,51.59,51.7,51.58,51.7,401700.0,30.8494,30.9152,30.8434,30.9152,401700.0
2007-05-17 09:50:00,51.71,51.88,51.51,51.87,328500.0,30.9212,31.0228,30.8016,31.0168,328500.0
2007-05-17 10:00:00,51.87,51.99,51.79,51.99,320100.0,31.0168,31.0886,30.969,31.0886,320100.0
2007-05-17 10:10:00,51.98,52.1,51.95,52.03,325400.0,31.0826,31.1544,31.0647,31.1125,325400.0
2007-05-17 10:20:00,52.03,52.1,51.99,52.03,809000.0,31.1125,31.1544,31.0886,31.1125,809000.0
2007-05-17 10:30:00,52.03,52.07,52.02,52.05,658000.0,31.1125,31.1364,31.1065,31.1245,658000.0
2007-05-17 10:40:00,52.04,52.08,52.01,52.05,609400.0,31.1185,31.1424,31.1006,31.1245,609400.0
2007-05-17 10:50:00,52.05,52.07,52.04,52.06,424500.0,31.1245,31.1364,31.1185,31.1305,424500.0
2007-05-17 11:00:00,52.07,52.18,52.01,52.1,525600.0,31.1364,31.2022,31.1006,31.1544,525600.0
2007-05-17 11:10:00,52.1,52.14,52.06,52.11,203200.0,31.1544,31.1783,31.1305,31.1603,203200.0
2007-05-17 11:20:00,52.12,52.12,52.08,52.08,120400.0,31.1663,31.1663,31.1424,31.1424,120400.0
2007-05-17 11:30:00,52.09,52.13,52.09,52.12,109900.0,31.1484,31.1723,31.1484,31.1663,109900.0
2007-05-17 11:40:00,52.12,52.17,52.1,52.15,182200.0,31.1663,31.1962,31.1544,31.1843,182200.0
2007-05-17 11:50:00,52.14,52.19,52.14,52.15,380700.0,31.1783,31.2082,31.1783,31.1843,380700.0
2007-05-17 12:00:00,52.15,52.19,52.15,52.18,125500.0,31.1843,31.2082,31.1843,31.2022,125500.0
2007-05-17 12:10:00,52.18,52.23,52.16,52.2,199500.0,31.2022,31.2321,31.1902,31.2142,199500.0
2007-05-17 12:20:00,52.2,52.23,52.17,52.17,373900.0,31.2142,31.2321,31.1962,31.1962,373900.0
2007-05-17 12:30:00,52.17,52.18,51.97,52.0,180200.0,31.1962,31.2022,31.0766,31.0946,180200.0
2007-05-17 12:40:00,52.01,52.05,52.0,52.04,70200.0,31.1006,31.1245,31.0946,31.1185,70200.0
2007-05-17 12:50:00,52.04,52.06,52.04,52.06,168200.0,31.1185,31.1305,31.1185,31.1305,168200.0
2007-05-17 13:00:00,52.07,52.11,52.05,52.08,412600.0,31.1364,31.1603,31.1245,31.1424,412600.0
2007-05-17 13:10:00,52.08,52.08,52.0,52.02,88300.0,31.1424,31.1424,31.0946,31.1065,88300.0
2007-05-17 13:20:00,52.01,52.04,52.0,52.03,388200.0,31.1006,31.1185,31.0946,31.1125,388200.0
2007-05-17 13:30:00,52.04,52.05,52.03,52.04,119800.0,31.1185,31.1245,31.1125,31.1185,119800.0
2007-05-17 13:40:00,52.04,52.06,52.03,52.05,343500.0,31.1185,31.1305,31.1125,31.1245,343500.0
2007-05-17 13:50:00,52.05,52.06,52.04,52.06,336500.0,31.1245,31.1305,31.1185,31.1305,336500.0
2007-05-17 14:00:00,52.06,52.06,52.01,52.04,153100.0,31.1305,31.1305,31.1006,31.1185,153100.0
2007-05-17 14:10:00,52.04,52.06,52.04,52.05,312800.0,31.1185,31.1305,31.1185,31.1245,312800.0
2007-05-17 14:20:00,52.05,52.06,52.05,52.06,168300.0,31.1245,31.1305,31.1245,31.1305,168300.0
2007-05-17 14:30:00,52.05,52.09,52.05,52.07,403800.0,31.1245,31.1484,31.1245,31.1364,403800.0
2007-05-17 14:40:00,52.08,52.16,52.07,52.1,385500.0,31.1424,31.1902,31.1364,31.1544,385500.0
2007-05-17 14:50:00,52.11,52.15,52.11,52.13,211800.0,31.1603,31.1843,31.1603,31.1723,211800.0
2007-05-17 15:00:00,52.14,52.19,52.13,52.16,812900.0,31.1783,31.2082,31.1723,31.1902,812900.0
2007-05-17 15:10:00,52.17,52.21,52.16,52.21,467100.0,31.1962,31.2201,31.1902,31.2201,467100.0
2007-05-17 15:20:00,52.2,52.21,52.18,52.19,282800.0,31.2142,31.2201,31.2022,31.2082,282800.0
2007-05-17 15:30:00,52.19,52.19,52.11,52.15,307700.0,31.2082,31.2082,31.1603,31.1843,307700.0
2007-05-17 15:40:00,52.15,52.21,52.14,52.21,239100.0,31.1843,31.2201,31.1783,31.2201,239100.0
2007-05-17 15:50:00,52.2,52.27,52.14,52.25,518500.0,31.2142,31.256,31.1783,31.2441,518500.0
2007-05-18 09:30:00,52.42,52.42,52.09,52.16,1092100.0,31.3457,31.3457,31.1484,31.1902,1092100.0
2007-05-18 09:40:00,52.15,52.17,52.06,52.07,219200.0,31.1843,31.1962,31.1305,31.1364,219200.0
2007-05-18 09:50:00,52.06,52.08,52.01,52.06,188000.0,31.1305,31.1424,31.1006,31.1305,188000.0
2007-05-18 10:00:00,52.05,52.14,52.03,52.05,226400.0,31.1245,31.1783,31.1125,31.1245,226400.0
2007-05-18 10:10:00,52.05,52.12,51.91,51.91,266300.0,31.1245,31.1663,31.0408,31.0408,266300.0
2007-05-18 10:20:00,51.91,52.03,51.91,51.94,137100.0,31.0408,31.1125,31.0408,31.0587,137100.0
2007-05-18 10:30:00,51.94,52.0,51.82,51.96,185100.0,31.0587,31.0946,30.9869,31.0707,185100.0
2007-05-18 10:40:00,51.97,52.0,51.9,51.95,78300.0,31.0766,31.0946,31.0348,31.0647,78300.0
2007-05-18 10:50:00,51.95,51.96,51.84,51.9,215200.0,31.0647,31.0707,30.9989,31.0348,215200.0
2007-05-18 11:00:00,51.9,52.07,51.87,52.04,225300.0,31.0348,31.1364,31.0168,31.1185,225300.0
2007-05-18 11:10:00,52.04,52.1,52.02,52.05,85500.0,31.1185,31.1544,31.1065,31.1245,85500.0
2007-05-18 11:20:00,52.05,52.11,52.03,52.04,92000.0,31.1245,31.1603,31.1125,31.1185,92000.0
2007-05-18 11:30:00,52.04,52.08,52.02,52.05,905100.0,31.1185,31.1424,31.1065,31.1245,905100.0
2007-05-18 11:40:00,52.06,52.15,52.04,52.14,250700.0,31.1305,31.1843,31.1185,31.1783,250700.0
2007-05-18 11:50:00,52.14,52.14,52.1,52.1,264200.0,31.1783,31.1783,31.1544,31.1544,264200.0
2007-05-18 12:00:00,52.1,52.11,52.04,52.08,132900.0,31.1544,31.1603,31.1185,31.1424,132900.0
2007-05-18 12:10:00,52.08,52.12,52.07,52.1,77500.0,31.1424,31.1663,31.1364,31.1544,77500.0
2007-05-18 12:20:00,52.1,52.17,52.1,52.16,59900.0,31.1544,31.1962,31.1544,31.1902,59900.0
2007-05-18 12:30:00,52.15,52.19,52.15,52.17,93600.0,31.1843,31.2082,31.1843,31.1962,93600.0
2007-05-18 12:40:00,52.17,52.2,52.16,52.19,669300.0,31.1962,31.2142,31.1902,31.2082,669300.0
2007-05-18 12:50:00,52.18,52.22,52.17,52.18,88600.0,31.2022,31.2261,31.1962,31.2022,88600.0
2007-05-18 13:00:00,52.18,52.2,52.17,52.2,61900.0,31.2022,31.2142,31.1962,31.2142,61900.0
2007-05-18 13:10:00,52.2,52.21,52.19,52.2,118900.0,31.2142,31.2201,31.2082,31.2142,118900.0
2007-05-18 13:20:00,52.2,52.23,52.09,52.23,3197700.0,31.2142,31.2321,31.1484,31.2321,3197700.0
2007-05-18 13:30:00,52.22,52.29,52.21,52.29,182100.0,31.2261,31.268,31.2201,31.268,182100.0
2007-05-18 13:40:00,52.27,52.29,52.22,52.26,431900.0,31.256,31.268,31.2261,31.25,431900.0
2007-05-18 13:50:00,52.25,52.28,52.24,52.25,369800.0,31.2441,31.262,31.2381,31.2441,369800.0
2007-05-18 14:00:00,52.25,52.3,52.22,52.27,493400.0,31.2441,31.274,31.2261,31.256,493400.0
2007-05-18 14:10:00,52.27,52.3,52.26,52.28,123300.0,31.256,31.274,31.25,31.262,123300.0
2007-05-18 14:20:00,52.29,52.3,52.27,52.28,118000.0,31.268,31.274,31.256,31.262,118000.0
2007-05-18 14:30:00,52.28,52.33,52.27,52.29,373100.0,31.262,31.2919,31.256,31.268,373100.0
2007-05-18 14:40:00,52.3,52.3,52.24,52.24,264000.0,31.274,31.274,31.2381,31.2381,264000.0
2007-05-18 14:50:00,52.24,52.27,52.24,52.26,111800.0,31.2381,31.256,31.2381,31.25,111800.0
2007-05-18 15:00:00,52.26,52.27,52.17,52.18,97200.0,31.25,31.256,31.1962,31.2022,97200.0
2007-05-18 15:10:00,52.18,52.23,52.18,52.22,245200.0,31.2022,31.2321,31.2022,31.2261,245200.0
2007-05-18 15:20:00,52.21,52.23,52.19,52.21,312500.0,31.2201,31.2321,31.2082,31.2201,312500.0
2007-05-18 15:30:00,52.22,52.31,52.21,52.31,182700.0,31.2261,31.2799,31.2201,31.2799,182700.0
2007-05-18 15:40:00,52.31,52.33,52.28,52.3,245600.0,31.2799,31.2919,31.262,31.274,245600.0
2007-05-18 15:50:00,52.3,52.36,52.29,52.33,470700.0,31.274,31.3098,31.268,31.2919,470700.0
2007-05-21 09:30:00,52.33,52.33,52.05,52.08,220500.0,31.2919,31.2919,31.1245,31.1424,220500.0
2007-05-21 09:40:00,52.09,52.2,52.06,52.08,172100.0,31.1484,31.2142,31.1305,31.1424,172100.0
2007-05-21 09:50:00,52.08,52.08,51.99,52.04,152400.0,31.1424,31.1424,31.0886,31.1185,152400.0
2007-05-21 10:00:00,52.04,52.09,52.0,52.06,491700.0,31.1185,31.1484,31.0946,31.1305,491700.0
2007-05-21 10:10:00,52.07,52.09,52.0,52.06,554800.0,31.1364,31.1484,31.0946,31.1305,554800.0
2007-05-21 10:20:00,52.06,52.15,52.05,52.12,178900.0,31.1305,31.1843,31.1245,31.1663,178900.0
2007-05-21 10:30:00,52.12,52.16,52.09,52.12,139200.0,31.1663,31.1902,31.1484,31.1663,139200.0
2007-05-21 10:40:00,52.12,52.15,52.06,52.13,101500.0,31.1663,31.1843,31.1305,31.1723,101500.0
2007-05-21 10:50:00,52.14,52.17,52.07,52.15,192800.0,31.1783,31.1962,31.1364,31.1843,192800.0
2007-05-21 11:00:00,52.16,52.17,52.14,52.16,256300.0,31.1902,31.1962,31.1783,31.1902,256300.0
2007-05-21 11:10:00,52.17,52.21,52.15,52.16,130000.0,31.1962,31.2201,31.1843,31.1902,130000.0
2007-05-21 11:20:00,52.16,52.17,52.15,52.17,270700.0,31.1902,31.1962,31.1843,31.1962,270700.0
2007-05-21 11:30:00,52.16,52.17,52.14,52.16,105800.0,31.1902,31.1962,31.1783,31.1902,105800.0
2007-05-21 11:40:00,52.15,52.23,52.15,52.2,129700.0,31.1843,31.2321,31.1843,31.2142,129700.0
2007-05-21 11:50:00,52.21,52.27,52.2,52.25,126100.0,31.2201,31.256,31.2142,31.2441,126100.0
2007-05-21 12:00:00,52.25,52.27,52.22,52.26,122500.0,31.2441,31.256,31.2261,31.25,122500.0
2007-05-21 12:10:00,52.26,52.31,52.25,52.27,383100.0,31.25,31.2799,31.2441,31.256,383100.0
2007-05-21 12:20:00,52.27,52.29,52.24,52.27,96600.0,31.256,31.268,31.2381,31.256,96600.0
2007-05-21 12:30:00,52.28,52.29,52.25,52.27,125000.0,31.262,31.268,31.2441,31.256,125000.0
2007-05-21 12:40:00,52.28,52.29,52.23,52.25,306800.0,31.262,31.268,31.2321,31.2441,306800.0
2007-05-21 12:50:00,52.25,52.3,52.24,52.28,84900.0,31.2441,31.274,31.2381,31.262,84900.0
2007-05-21 13:00:00,52.28,52.3,52.28,52.29,71600.0,31.262,31.274,31.262,31.268,71600.0
2007-05-21 13:10:00,52.29,52.3,52.25,52.29,130000.0,31.268,31.274,31.2441,31.268,130000.0
2007-05-21 13:20:00,52.28,52.31,52.27,52.28,630100.0,31.262,31.2799,31.256,31.262,630100.0
2007-05-21 13:30:00,52.29,52.31,52.26,52.31,267600.0,31.268,31.2799,31.25,31.2799,267600.0
2007-05-21 13:40:00,52.31,52.32,52.25,52.27,257700.0,31.2799,31.2859,31.2441,31.256,257700.0
2007-05-21 13:50:00,52.28,52.29,52.27,52.28,242300.0,31.262,31.268,31.256,31.262,242300.0
2007-05-21 14:00:00,52.29,52.3,52.28,52.29,104800.0,31.268,31.274,31.262,31.268,104800.0
2007-05-21 14:10:00,52.29,52.29,52.28,52.28,190400.0,31.268,31.268,31.262,31.262,190400.0
2007-05-21 14:20:00,52.29,52.29,52.28,52.29,19000.0,31.268,31.268,31.262,31.268,19000.0
2007-05-21 14:30:00,52.29,52.29,52.24,52.24,71800.0,31.268,31.268,31.2381,31.2381,71800.0
2007-05-21 14:40:00,52.24,52.3,52.24,52.28,218300.0,31.2381,31.274,31.2381,31.262,218300.0
2007-05-21 14:50:00,52.28,52.29,52.18,52.18,439800.0,31.262,31.268,31.2022,31.2022,439800.0
2007-05-21 15:00:00,52.19,52.21,52.17,52.21,314300.0,31.2082,31.2201,31.1962,31.2201,314300.0
2007-05-21 15:10:00,52.2,52.26,52.2,52.24,192400.0,31.2142,31.25,31.2142,31.2381,192400.0
2007-05-21 15:20:00,52.24,52.27,52.22,52.24,457800.0,31.2381,31.256,31.2261,31.2381,457800.0
2007-05-21 15:30:00,52.24,52.31,52.23,52.3,569200.0,31.2381,31.2799,31.2321,31.274,569200.0
2007-05-21 15:40:00,52.3,52.31,52.25,52.26,204400.0,31.274,31.2799,31.2441,31.25,204400.0
2007-05-21 15:50:00,52.26,52.32,52.26,52.3,348300.0,31.25,31.2859,31.25,31.274,348300.0
2007-05-22 09:30:00,52.13,52.17,51.95,52.0,276800.0,31.1723,31.1962,31.0647,31.0946,276800.0
2007-05-22 09:40:00,52.0,52.07,51.99,52.01,374000.0,31.0946,31.1364,31.0886,31.1006,374000.0
2007-05-22 09:50:00,52.0,52.02,51.99,52.0,452600.0,31.0946,31.1065,31.0886,31.0946,452600.0
2007-05-22 10:00:00,52.01,52.21,52.01,52.11,227900.0,31.1006,31.2201,31.1006,31.1603,227900.0
2007-05-22 10:10:00,52.11,52.15,52.1,52.13,318200.0,31.1603,31.1843,31.1544,31.1723,318200.0
2007-05-22 10:20:00,52.12,52.18,52.11,52.17,183200.0,31.1663,31.2022,31.1603,31.1962,183200.0
2007-05-22 10:30:00,52.17,52.19,52.09,52.09,292900.0,31.1962,31.2082,31.1484,31.1484,292900.0
2007-05-22 10:40:00,52.1,52.2,52.1,52.15,351100.0,31.1544,31.2142,31.1544,31.1843,351100.0
2007-05-22 10:50:00,52.16,52.19,52.08,52.13,278800.0,31.1902,31.2082,31.1424,31.1723,278800.0
2007-05-22 11:00:00,52.13,52.14,52.11,52.13,262700.0,31.1723,31.1783,31.1603,31.1723,262700.0
2007-05-22 11:10:00,52.14,52.17,52.14,52.14,96300.0,31.1783,31.1962,31.1783,31.1783,96300.0
2007-05-22 11:20:00,52.14,52.17,52.13,52.16,117100.0,31.1783,31.1962,31.1723,31.1902,117100.0
2007-05-22 11:30:00,52.15,52.19,52.11,52.17,147200.0,31.1843,31.2082,31.1603,31.1962,147200.0
2007-05-22 11:40:00,52.16,52.18,52.14,52.15,140200.0,31.1902,31.2022,31.1783,31.1843,140200.0
2007-05-22 11:50:00,52.15,52.16,52.15,52.16,217300.0,31.1843,31.1902,31.1843,31.1902,217300.0
2007-05-22 12:00:00,52.15,52.18,52.15,52.17,85100.0,31.1843,31.2022,31.1843,31.1962,85100.0
2007-05-22 12:10:00,52.17,52.28,52.16,52.24,276000.0,31.1962,31.262,31.1902,31.2381,276000.0
2007-05-22 12:20:00,52.24,52.27,52.19,52.25,247800.0,31.2381,31.256,31.2082,31.2441,247800.0
2007-05-22 12:30:00,52.25,52.27,52.21,52.25,203700.0,31.2441,31.256,31.2201,31.2441,203700.0
2007-05-22 12:40:00,52.26,52.28,52.23,52.25,99700.0,31.25,31.262,31.2321,31.2441,99700.0
2007-05-22 12:50:00,52.25,52.33,52.25,52.33,204300.0,31.2441,31.2919,31.2441,31.2919,204300.0
2007-05-22 13:00:00,52.33,52.36,52.26,52.36,212000.0,31.2919,31.3098,31.25,31.3098,212000.0
2007-05-22 13:10:00,52.36,52.38,52.32,52.33,298900.0,31.3098,31.3218,31.2859,31.2919,298900.0
2007-05-22 13:20:00,52.33,52.4,52.31,52.37,340400.0,31.2919,31.3338,31.2799,31.3158,340400.0
2007-05-22 13:30:00,52.37,52.48,52.34,52.44,441900.0,31.3158,31.3816,31.2979,31.3577,441900.0
2007-05-22 13:40:00,52.44,52.52,52.43,52.51,303700.0,31.3577,31.4055,31.3517,31.3995,303700.0
2007-05-22 13:50:00,52.51,52.56,52.47,52.49,162700.0,31.3995,31.4294,31.3756,31.3876,162700.0
2007-05-22 14:00:00,52.48,52.52,52.47,52.5,252400.0,31.3816,31.4055,31.3756,31.3936,252400.0
2007-05-22 14:10:00,52.5,52.53,52.49,52.5,140300.0,31.3936,31.4115,31.3876,31.3936,140300.0
2007-05-22 14:20:00,52.5,52.51,52.49,52.51,204000.0,31.3936,31.3995,31.3876,31.3995,204000.0
2007-05-22 14:30:00,52.5,52.54,52.5,52.5,114700.0,31.3936,31.4175,31.3936,31.3936,114700.0
2007-05-22 14:40:00,52.5,52.52,52.49,52.51,79100.0,31.3936,31.4055,31.3876,31.3995,79100.0
2007-05-22 14:50:00,52.52,52.57,52.48,52.55,209200.0,31.4055,31.4354,31.3816,31.4235,209200.0
2007-05-22 15:00:00,52.55,52.58,52.49,52.57,120300.0,31.4235,31.4414,31.3876,31.4354,120300.0
2007-05-22 15:10:00,52.56,52.56,52.47,52.49,437100.0,31.4294,31.4294,31.3756,31.3876,437100.0
2007-05-22 15:20:00,52.49,52.53,52.48,52.51,340500.0,31.3876,31.4115,31.3816,31.3995,340500.0
2007-05-22 15:30:00,52.5,52.52,52.49,52.52,192500.0,31.3936,31.4055,31.3876,31.4055,192500.0
2007-05-22 15:40:00,52.52,52.56,52.5,52.53,312300.0,31.4055,31.4294,31.3936,31.4115,312300.0
2007-05-22 15:50:00,52.54,52.56,52.49,52.49,515000.0,31.4175,31.4294,31.3876,31.3876,515000.0
2007-05-23 09:30:00,52.35,52.5,52.16,52.23,272100.0,31.3039,31.3936,31.1902,31.2321,272100.0
2007-05-23 09:40:00,52.23,52.29,52.2,52.24,130700.0,31.2321,31.268,31.2142,31.2381,130700.0
2007-05-23 09:50:00,52.24,52.46,52.24,52.37,291500.0,31.2381,31.3696,31.2381,31.3158,291500.0
2007-05-23 10:00:00,52.37,52.42,52.36,52.37,146100.0,31.3158,31.3457,31.3098,31.3158,146100.0
2007-05-23 10:10:00,52.37,52.41,52.37,52.41,340500.0,31.3158,31.3397,31.3158,31.3397,340500.0
2007-05-23 10:20:00,52.42,52.47,52.38,52.46,309000.0,31.3457,31.3756,31.3218,31.3696,309000.0
2007-05-23 10:30:00,52.45,52.48,52.4,52.46,149000.0,31.3637,31.3816,31.3338,31.3696,149000.0
2007-05-23 10:40:00,52.45,52.47,52.43,52.44,214300.0,31.3637,31.3756,31.3517,31.3577,214300.0
2007-05-23 10:50:00,52.44,52.47,52.43,52.44,111900.0,31.3577,31.3756,31.3517,31.3577,111900.0
2007-05-23 11:00:00,52.44,52.45,52.41,52.43,371600.0,31.3577,31.3637,31.3397,31.3517,371600.0
2007-05-23 11:10:00,52.44,52.44,52.35,52.35,107400.0,31.3577,31.3577,31.3039,31.3039,107400.0
2007-05-23 11:20:00,52.35,52.36,52.26,52.31,102100.0,31.3039,31.3098,31.25,31.2799,102100.0
2007-05-23 11:30:00,52.31,52.32,52.25,52.25,111700.0,31.2799,31.2859,31.2441,31.2441,111700.0
2007-05-23 11:40:00,52.24,52.24,52.19,52.19,97200.0,31.2381,31.2381,31.2082,31.2082,97200.0
2007-05-23 11:50:00,52.2,52.26,52.16,52.16,138800.0,31.2142,31.25,31.1902,31.1902,138800.0
2007-05-23 12:00:00,52.15,52.15,52.03,52.03,185100.0,31.1843,31.1843,31.1125,31.1125,185100.0
2007-05-23 12:10:00,52.04,52.05,51.93,52.02,158000.0,31.1185,31.1245,31.0527,31.1065,158000.0
2007-05-23 12:20:00,52.03,52.03,51.98,52.01,66300.0,31.1125,31.1125,31.0826,31.1006,66300.0
2007-05-23 12:30:00,52.02,52.05,52.0,52.0,50700.0,31.1065,31.1245,31.0946,31.0946,50700.0
2007-05-23 12:40:00,52.0,52.03,51.96,51.98,101800.0,31.0946,31.1125,31.0707,31.0826,101800.0
2007-05-23 12:50:00,51.98,52.04,51.96,51.99,96600.0,31.0826,31.1185,31.0707,31.0886,96600.0
2007-05-23 13:00:00,51.99,52.0,51.92,51.97,126800.0,31.0886,31.0946,31.0467,31.0766,126800.0
2007-05-23 13:10:00,51.98,51.99,51.9,51.9,96600.0,31.0826,31.0886,31.0348,31.0348,96600.0
2007-05-23 13:20:00,51.91,51.95,51.91,51.94,76800.0,31.0408,31.0647,31.0408,31.0587,76800.0
2007-05-23 13:30:00,51.93,51.96,51.87,51.9,97900.0,31.0527,31.0707,31.0168,31.0348,97900.0
2007-05-23 13:40:00,51.91,51.99,51.9,51.96,153900.0,31.0408,31.0886,31.0348,31.0707,153900.0
2007-05-23 13:50:00,51.95,52.0,51.87,51.88,116300.0,31.0647,31.0946,31.0168,31.0228,116300.0
2007-05-23 14:00:00,51.88,51.89,51.69,51.72,348300.0,31.0228,31.0288,30.9092,30.9271,348300.0
2007-05-23 14:10:00,51.73,51.75,51.61,51.61,197300.0,30.9331,30.9451,30.8614,30.8614,197300.0
2007-05-23 14:20:00,51.6,51.6,51.35,51.46,391000.0,30.8554,30.8554,30.7059,30.7717,391000.0
2007-05-23 14:30:00,51.45,51.57,51.44,51.48,187400.0,30.7657,30.8374,30.7597,30.7836,187400.0
2007-05-23 14:40:00,51.48,51.59,51.35,51.52,229600.0,30.7836,30.8494,30.7059,30.8075,229600.0
2007-05-23 14:50:00,51.51,51.69,51.5,51.65,159900.0,30.8016,30.9092,30.7956,30.8853,159900.0
2007-05-23 15:00:00,51.64,51.67,51.61,51.61,71600.0,30.8793,30.8972,30.8614,30.8614,71600.0
2007-05-23 15:10:00,51.61,51.7,51.55,51.68,156500.0,30.8614,30.9152,30.8255,30.9032,156500.0
2007-05-23 15:20:00,51.66,51.74,51.63,51.69,129300.0,30.8913,30.9391,30.8733,30.9092,129300.0
2007-05-23 15:30:00,51.69,51.71,51.6,51.67,195900.0,30.9092,30.9212,30.8554,30.8972,195900.0
2007-05-23 15:40:00,51.67,51.68,51.44,51.48,264900.0,30.8972,30.9032,30.7597,30.7836,264900.0
2007-05-23 15:50:00,51.47,51.58,51.47,51.53,376700.0,30.7776,30.8434,30.7776,30.8135,376700.0
2007-05-24 09:30:00,51.79,52.07,51.57,51.58,295100.0,30.969,31.1364,30.8374,30.8434,295100.0
2007-05-24 09:40:00,51.57,51.74,51.57,51.74,154200.0,30.8374,30.9391,30.8374,30.9391,154200.0
2007-05-24 09:50:00,51.74,51.77,51.66,51.71,181700.0,30.9391,30.957,30.8913,30.9212,181700.0
2007-05-24 10:00:00,51.7,52.06,51.7,52.02,374800.0,30.9152,31.1305,30.9152,31.1065,374800.0
2007-05-24 10:10:00,52.03,52.06,51.97,52.03,155400.0,31.1125,31.1305,31.0766,31.1125,155400.0
2007-05-24 10:20:00,52.02,52.02,51.85,51.9,167800.0,31.1065,31.1065,31.0049,31.0348,167800.0
2007-05-24 10:30:00,51.9,51.93,51.72,51.76,145400.0,31.0348,31.0527,30.9271,30.9511,145400.0
2007-05-24 10:40:00,51.72,51.72,51.45,51.55,273100.0,30.9271,30.9271,30.7657,30.8255,273100.0
2007-05-24 10:50:00,51.57,51.62,51.36,51.42,157200.0,30.8374,30.8673,30.7119,30.7477,157200.0
2007-05-24 11:00:00,51.42,51.66,51.36,51.63,171600.0,30.7477,30.8913,30.7119,30.8733,171600.0
2007-05-24 11:10:00,51.62,51.63,51.45,51.46,152800.0,30.8673,30.8733,30.7657,30.7717,152800.0
2007-05-24 11:20:00,51.46,51.51,51.25,51.33,187200.0,30.7717,30.8016,30.6461,30.6939,187200.0
2007-05-24 11:30:00,51.33,51.4,51.2,51.4,223700.0,30.6939,30.7358,30.6162,30.7358,223700.0
2007-05-24 11:40:00,51.4,51.4,51.3,51.34,118000.0,30.7358,30.7358,30.676,30.6999,118000.0
2007-05-24 11:50:00,51.34,51.37,51.26,51.34,217300.0,30.6999,30.7178,30.6521,30.6999,217300.0
2007-05-24 12:00:00,51.33,51.33,51.15,51.27,165400.0,30.6939,30.6939,30.5863,30.6581,165400.0
2007-05-24 12:10:00,51.27,51.27,51.11,51.13,168900.0,30.6581,30.6581,30.5624,30.5743,168900.0
2007-05-24 12:20:00,51.14,51.21,51.12,51.15,111600.0,30.5803,30.6222,30.5684,30.5863,111600.0
2007-05-24 12:30:00,51.15,51.17,50.93,50.98,286700.0,30.5863,30.5983,30.4547,30.4846,286700.0
2007-05-24 12:40:00,50.98,51.05,50.98,51.0,160400.0,30.4846,30.5265,30.4846,30.4966,160400.0
2007-05-24 12:50:00,51.01,51.02,50.93,51.01,211300.0,30.5026,30.5086,30.4547,30.5026,211300.0
2007-05-24 13:00:00,51.0,51.11,50.99,51.06,184100.0,30.4966,30.5624,30.4906,30.5325,184100.0
2007-05-24 13:10:00,51.06,51.13,51.0,51.06,158900.0,30.5325,30.5743,30.4966,30.5325,158900.0
2007-05-24 13:20:00,51.06,51.13,51.05,51.09,83100.0,30.5325,30.5743,30.5265,30.5504,83100.0
2007-05-24 13:30:00,51.09,51.1,51.05,51.06,73300.0,30.5504,30.5564,30.5265,30.5325,73300.0
2007-05-24 13:40:00,51.06,51.23,51.06,51.23,128900.0,30.5325,30.6341,30.5325,30.6341,128900.0
2007-05-24 13:50:00,51.21,51.3,51.21,51.27,183900.0,30.6222,30.676,30.6222,30.6581,183900.0
2007-05-24 14:00:00,51.27,51.29,51.17,51.2,91500.0,30.6581,30.67,30.5983,30.6162,91500.0
2007-05-24 14:10:00,51.2,51.21,51.09,51.13,136500.0,30.6162,30.6222,30.5504,30.5743,136500.0
2007-05-24 14:20:00,51.14,51.21,51.13,51.16,87100.0,30.5803,30.6222,30.5743,30.5923,87100.0
2007-05-24 14:30:00,51.15,51.15,50.99,50.99,148700.0,30.5863,30.5863,30.4906,30.4906,148700.0
2007-05-24 14:40:00,50.99,51.06,50.93,51.03,189700.0,30.4906,30.5325,30.4547,30.5145,189700.0
2007-05-24 14:50:00,51.02,51.1,50.92,50.93,168100.0,30.5086,30.5564,30.4488,30.4547,168100.0
2007-05-24 15:00:00,50.93,51.04,50.92,51.02,216000.0,30.4547,30.5205,30.4488,30.5086,216000.0
2007-05-24 15:10:00,51.01,51.08,50.95,50.95,182500.0,30.5026,30.5444,30.4667,30.4667,182500.0
2007-05-24 15:20:00,50.96,51.0,50.9,50.93,197800.0,30.4727,30.4966,30.4368,30.4547,197800.0
2007-05-24 15:30:00,50.94,50.98,50.74,50.83,475300.0,30.4607,30.4846,30.3411,30.3949,475300.0
2007-05-24 15:40:00,50.83,50.96,50.83,50.96,297800.0,30.3949,30.4727,30.3949,30.4727,297800.0
2007-05-24 15:50:00,50.97,50.98,50.88,50.94,314500.0,30.4787,30.4846,30.4248,30.4607,314500.0
2007-05-25 09:30:00,50.94,51.17,50.85,50.93,257000.0,30.4607,30.5983,30.4069,30.4547,257000.0
2007-05-25 09:40:00,50.93,51.06,50.83,50.92,159900.0,30.4547,30.5325,30.3949,30.4488,159900.0
2007-05-25 09:50:00,50.93,51.07,50.88,51.04,176600.0,30.4547,30.5385,30.4248,30.5205,176600.0
2007-05-25 10:00:00,51.03,51.07,50.94,51.05,163200.0,30.5145,30.5385,30.4607,30.5265,163200.0
2007-05-25 10:10:00,51.06,51.2,51.04,51.09,147300.0,30.5325,30.6162,30.5205,30.5504,147300.0
2007-05-25 10:20:00,51.12,51.16,51.05,51.13,117300.0,30.5684,30.5923,30.5265,30.5743,117300.0
2007-05-25 10:30:00,51.13,51.18,51.09,51.18,135400.0,30.5743,30.6042,30.5504,30.6042,135400.0
2007-05-25 10:40:00,51.18,51.22,51.13,51.2,216500.0,30.6042,30.6282,30.5743,30.6162,216500.0
2007-05-25 10:50:00,51.2,51.29,51.17,51.2,107200.0,30.6162,30.67,30.5983,30.6162,107200.0
2007-05-25 11:00:00,51.21,51.23,51.11,51.11,98600.0,30.6222,30.6341,30.5624,30.5624,98600.0
2007-05-25 11:10:00,51.12,51.15,51.09,51.15,50600.0,30.5684,30.5863,30.5504,30.5863,50600.0
2007-05-25 11:20:00,51.15,51.17,51.08,51.13,62900.0,30.5863,30.5983,30.5444,30.5743,62900.0
2007-05-25 11:30:00,51.13,51.19,51.12,51.17,62200.0,30.5743,30.6102,30.5684,30.5983,62200.0
2007-05-25 11:40:00,51.17,51.19,51.13,51.14,41900.0,30.5983,30.6102,30.5743,30.5803,41900.0
2007-05-25 11:50:00,51.15,51.15,51.06,51.09,59900.0,30.5863,30.5863,30.5325,30.5504,59900.0
2007-05-25 12:00:00,51.09,51.11,51.03,51.11,54500.0,30.5504,30.5624,30.5145,30.5624,54500.0
2007-05-25 12:10:00,51.1,51.1,50.99,51.01,83400.0,30.5564,30.5564,30.4906,30.5026,83400.0
2007-05-25 12:20:00,51.02,51.05,50.93,50.97,69500.0,30.5086,30.5265,30.4547,30.4787,69500.0
2007-05-25 12:30:00,50.97,51.05,50.96,51.02,72300.0,30.4787,30.5265,30.4727,30.5086,72300.0
2007-05-25 12:40:00,51.02,51.02,50.99,51.02,63800.0,30.5086,30.5086,30.4906,30.5086,63800.0
2007-05-25 12:50:00,51.01,51.02,50.97,50.98,67700.0,30.5026,30.5086,30.4787,30.4846,67700.0
2007-05-25 13:00:00,50.99,51.06,50.99,51.02,94200.0,30.4906,30.5325,30.4906,30.5086,94200.0
2007-05-25 13:10:00,51.02,51.1,51.02,51.03,77800.0,30.5086,30.5564,30.5086,30.5145,77800.0
2007-05-25 13:20:00,51.03,51.03,50.96,50.98,81800.0,30.5145,30.5145,30.4727,30.4846,81800.0
2007-05-25 13:30:00,50.99,50.99,50.91,50.94,75600.0,30.4906,30.4906,30.4428,30.4607,75600.0
2007-05-25 13:40:00,50.95,50.96,50.83,50.89,91200.0,30.4667,30.4727,30.3949,30.4308,91200.0
2007-05-25 13:50:00,50.9,50.9,50.79,50.89,98600.0,30.4368,30.4368,30.371,30.4308,98600.0
2007-05-25 14:00:00,50.89,50.91,50.81,50.86,148600.0,30.4308,30.4428,30.383,30.4129,148600.0
2007-05-25 14:10:00,50.86,50.89,50.75,50.78,139100.0,30.4129,30.4308,30.3471,30.365,139100.0
2007-05-25 14:20:00,50.79,50.81,50.73,50.79,145300.0,30.371,30.383,30.3351,30.371,145300.0
2007-05-25 14:30:00,50.79,50.8,50.76,50.77,104700.0,30.371,30.377,30.3531,30.3591,104700.0
2007-05-25 14:40:00,50.77,50.81,50.76,50.79,146600.0,30.3591,30.383,30.3531,30.371,146600.0
2007-05-25 14:50:00,50.79,50.82,50.74,50.8,160700.0,30.371,30.389,30.3411,30.377,160700.0
2007-05-25 15:00:00,50.79,50.86,50.79,50.83,114000.0,30.371,30.4129,30.371,30.3949,114000.0
2007-05-25 15:10:00,50.83,50.88,50.81,50.86,133300.0,30.3949,30.4248,30.383,30.4129,133300.0
2007-05-25 15:20:00,50.86,50.9,50.82,50.89,99000.0,30.4129,30.4368,30.389,30.4308,99000.0
2007-05-25 15:30:00,50.89,50.89,50.77,50.84,166400.0,30.4308,30.4308,30.3591,30.4009,166400.0
2007-05-25 15:40:00,50.83,50.87,50.75,50.8,178000.0,30.3949,30.4189,30.3471,30.377,178000.0
2007-05-25 15:50:00,50.8,50.92,50.79,50.86,263600.0,30.377,30.4488,30.371,30.4129,263600.0
2007-05-29 09:30:00,50.92,50.92,50.72,50.74,248700.0,30.4488,30.4488,30.3292,30.3411,248700.0
2007-05-29 09:40:00,50.72,50.8,50.63,50.79,187600.0,30.3292,30.377,30.2753,30.371,187600.0
2007-05-29 09:50:00,50.79,50.9,50.75,50.88,184500.0,30.371,30.4368,30.3471,30.4248,184500.0
2007-05-29 10:00:00,50.88,50.9,50.71,50.73,216800.0,30.4248,30.4368,30.3232,30.3351,216800.0
2007-05-29 10:10:00,50.73,50.77,50.65,50.76,131600.0,30.3351,30.3591,30.2873,30.3531,131600.0
2007-05-29 10:20:00,50.77,50.77,50.6,50.62,84400.0,30.3591,30.3591,30.2574,30.2694,84400.0
2007-05-29 10:30:00,50.61,50.71,50.59,50.71,106500.0,30.2634,30.3232,30.2514,30.3232,106500.0
2007-05-29 10:40:00,50.7,50.72,50.64,50.65,72500.0,30.3172,30.3292,30.2813,30.2873,72500.0
2007-05-29 10:50:00,50.64,50.65,50.56,50.57,80700.0,30.2813,30.2873,30.2335,30.2395,80700.0
2007-05-29 11:00:00,50.59,50.6,50.52,50.55,125200.0,30.2514,30.2574,30.2096,30.2275,125200.0
2007-05-29 11:10:00,50.56,50.68,50.55,50.67,87400.0,30.2335,30.3052,30.2275,30.2993,87400.0
2007-05-29 11:20:00,50.67,50.68,50.58,50.6,92300.0,30.2993,30.3052,30.2455,30.2574,92300.0
2007-05-29 11:30:00,50.6,50.64,50.54,50.55,157000.0,30.2574,30.2813,30.2215,30.2275,157000.0
2007-05-29 11:40:00,50.55,50.58,50.51,50.53,57800.0,30.2275,30.2455,30.2036,30.2156,57800.0
2007-05-29 11:50:00,50.52,50.55,50.32,50.32,187000.0,30.2096,30.2275,30.09,30.09,187000.0
2007-05-29 12:00:00,50.32,50.49,50.25,50.46,285400.0,30.09,30.1916,30.0481,30.1737,285400.0
2007-05-29 12:10:00,50.45,50.46,50.33,50.38,138900.0,30.1677,30.1737,30.096,30.1259,138900.0
2007-05-29 12:20:00,50.37,50.37,50.29,50.29,169600.0,30.1199,30.1199,30.072,30.072,169600.0
2007-05-29 12:30:00,50.3,50.33,50.26,50.27,156700.0,30.078,30.096,30.0541,30.0601,156700.0
2007-05-29 12:40:00,50.27,50.35,50.26,50.32,184700.0,30.0601,30.1079,30.0541,30.09,184700.0
2007-05-29 12:50:00,50.31,50.37,50.29,50.37,140100.0,30.084,30.1199,30.072,30.1199,140100.0
2007-05-29 13:00:00,50.37,50.45,50.36,50.42,183500.0,30.1199,30.1677,30.1139,30.1498,183500.0
2007-05-29 13:10:00,50.42,50.47,50.39,50.41,169500.0,30.1498,30.1797,30.1318,30.1438,169500.0
2007-05-29 13:20:00,50.41,50.41,50.21,50.28,217900.0,30.1438,30.1438,30.0242,30.0661,217900.0
2007-05-29 13:30:00,50.28,50.32,50.2,50.2,127700.0,30.0661,30.09,30.0182,30.0182,127700.0
2007-05-29 13:40:00,50.2,50.28,50.14,50.24,127700.0,30.0182,30.0661,29.9823,30.0421,127700.0
2007-05-29 13:50:00,50.24,50.34,50.23,50.34,92900.0,30.0421,30.1019,30.0362,30.1019,92900.0
2007-05-29 14:00:00,50.33,50.44,50.27,50.43,94600.0,30.096,30.1617,30.0601,30.1558,94600.0
2007-05-29 14:10:00,50.43,50.44,50.32,50.32,129600.0,30.1558,30.1617,30.09,30.09,129600.0
2007-05-29 14:20:00,50.32,50.39,50.29,50.33,133300.0,30.09,30.1318,30.072,30.096,133300.0
2007-05-29 14:30:00,50.33,50.35,50.26,50.35,120200.0,30.096,30.1079,30.0541,30.1079,120200.0
2007-05-29 14:40:00,50.35,50.37,50.32,50.35,131100.0,30.1079,30.1199,30.09,30.1079,131100.0
2007-05-29 14:50:00,50.35,50.36,50.3,50.34,123600.0,30.1079,30.1139,30.078,30.1019,123600.0
2007-05-29 15:00:00,50.33,50.42,50.32,50.42,183100.0,30.096,30.1498,30.09,30.1498,183100.0
2007-05-29 15:10:00,50.42,50.48,50.39,50.45,193300.0,30.1498,30.1857,30.1318,30.1677,193300.0
2007-05-29 15:20:00,50.46,50.59,50.43,50.51,261900.0,30.1737,30.2514,30.1558,30.2036,261900.0
2007-05-29 15:30:00,50.51,50.51,50.43,50.5,168000.0,30.2036,30.2036,30.1558,30.1976,168000.0
2007-05-29 15:40:00,50.49,50.67,50.47,50.65,273500.0,30.1916,30.2993,30.1797,30.2873,273500.0
2007-05-29 15:50:00,50.64,50.64,50.53,50.61,381400.0,30.2813,30.2813,30.2156,30.2634,381400.0
2007-05-30 09:30:00,50.43,50.52,50.28,50.48,216100.0,30.1558,30.2096,30.0661,30.1857,216100.0
2007-05-30 09:40:00,50.48,50.5,50.3,50.32,244100.0,30.1857,30.1976,30.078,30.09,244100.0
2007-05-30 09:50:00,50.32,50.42,50.3,50.37,181300.0,30.09,30.1498,30.078,30.1199,181300.0
2007-05-30 10:00:00,50.37,50.39,50.2,50.34,235300.0,30.1199,30.1318,30.0182,30.1019,235300.0
2007-05-30 10:10:00,50.35,50.39,50.27,50.3,218400.0,30.1079,30.1318,30.0601,30.078,218400.0
2007-05-30 10:20:00,50.3,50.3,50.16,50.19,165700.0,30.078,30.078,29.9943,30.0122,165700.0
2007-05-30 10:30:00,50.19,50.19,50.02,50.11,262200.0,30.0122,30.0122,29.9106,29.9644,262200.0
2007-05-30 10:40:00,50.1,50.14,50.04,50.05,129300.0,29.9584,29.9823,29.9225,29.9285,129300.0
2007-05-30 10:50:00,50.05,50.1,50.02,50.04,136500.0,29.9285,29.9584,29.9106,29.9225,136500.0
2007-05-30 11:00:00,50.04,50.14,50.01,50.03,165400.0,29.9225,29.9823,29.9046,29.9166,165400.0
2007-05-30 11:10:00,50.03,50.07,49.97,50.07,228900.0,29.9166,29.9405,29.8807,29.9405,228900.0
2007-05-30 11:20:00,50.07,50.2,50.06,50.18,187300.0,29.9405,30.0182,29.9345,30.0063,187300.0
2007-05-30 11:30:00,50.17,50.18,50.09,50.14,121700.0,30.0003,30.0063,29.9524,29.9823,121700.0
2007-05-30 11:40:00,50.14,50.17,50.13,50.14,97500.0,29.9823,30.0003,29.9764,29.9823,97500.0
2007-05-30 11:50:00,50.14,50.16,50.07,50.11,91000.0,29.9823,29.9943,29.9405,29.9644,91000.0
2007-05-30 12:00:00,50.12,50.14,50.08,50.09,86400.0,29.9704,29.9823,29.9465,29.9524,86400.0
2007-05-30 12:10:00,50.1,50.12,50.06,50.08,58200.0,29.9584,29.9704,29.9345,29.9465,58200.0
2007-05-30 12:20:00,50.08,50.2,50.06,50.2,130200.0,29.9465,30.0182,29.9345,30.0182,130200.0
2007-05-30 12:30:00,50.2,50.22,50.17,50.18,90200.0,30.0182,30.0302,30.0003,30.0063,90200.0
2007-05-30 12:40:00,50.17,50.18,50.08,50.1,112900.0,30.0003,30.0063,29.9465,29.9584,112900.0
2007-05-30 12:50:00,50.1,50.1,50.07,50.09,55200.0,29.9584,29.9584,29.9405,29.9524,55200.0
2007-05-30 13:00:00,50.09,50.13,50.06,50.12,67100.0,29.9524,29.9764,29.9345,29.9704,67100.0
2007-05-30 13:10:00,50.13,50.13,50.12,50.13,48200.0,29.9764,29.9764,29.9704,29.9764,48200.0
2007-05-30 13:20:00,50.13,50.14,50.11,50.11,74900.0,29.9764,29.9823,29.9644,29.9644,74900.0
2007-05-30 13:30:00,50.12,50.14,50.04,50.04,96600.0,29.9704,29.9823,29.9225,29.9225,96600.0
2007-05-30 13:40:00,50.04,50.05,49.94,50.0,285400.0,29.9225,29.9285,29.8627,29.8986,285400.0
2007-05-30 13:50:00,50.02,50.03,49.98,49.98,323000.0,29.9106,29.9166,29.8867,29.8867,323000.0
2007-05-30 14:00:00,49.98,49.99,49.79,49.9,308500.0,29.8867,29.8926,29.7731,29.8388,308500.0
2007-05-30 14:10:00,49.89,49.98,49.85,49.91,214800.0,29.8328,29.8867,29.8089,29.8448,214800.0
2007-05-30 14:20:00,49.91,49.96,49.81,49.92,216900.0,29.8448,29.8747,29.785,29.8508,216900.0
2007-05-30 14:30:00,49.93,50.02,49.88,49.94,254400.0,29.8568,29.9106,29.8269,29.8627,254400.0
2007-05-30 14:40:00,49.95,50.0,49.93,49.97,201200.0,29.8687,29.8986,29.8568,29.8807,201200.0
2007-05-30 14:50:00,49.98,50.03,49.97,50.01,179200.0,29.8867,29.9166,29.8807,29.9046,179200.0
2007-05-30 15:00:00,50.01,50.06,49.99,50.0,310300.0,29.9046,29.9345,29.8926,29.8986,310300.0
2007-05-30 15:10:00,50.0,50.03,49.93,49.99,267600.0,29.8986,29.9166,29.8568,29.8926,267600.0
2007-05-30 15:20:00,50.0,50.0,49.91,49.94,262300.0,29.8986,29.8986,29.8448,29.8627,262300.0
2007-05-30 15:30:00,49.93,50.17,49.93,50.17,290000.0,29.8568,30.0003,29.8568,30.0003,290000.0
2007-05-30 15:40:00,50.17,50.25,50.13,50.18,459000.0,30.0003,30.0481,29.9764,30.0063,459000.0
2007-05-30 15:50:00,50.19,50.23,50.14,50.22,398200.0,30.0122,30.0362,29.9823,30.0302,398200.0
2007-05-31 09:30:00,50.65,50.75,50.3,50.55,314100.0,30.2873,30.3471,30.078,30.2275,314100.0
2007-05-31 09:40:00,50.57,50.63,50.5,50.53,310400.0,30.2395,30.2753,30.1976,30.2156,310400.0
2007-05-31 09:50:00,50.52,50.6,50.49,50.51,214600.0,30.2096,30.2574,30.1916,30.2036,214600.0
2007-05-31 10:00:00,50.52,50.55,50.4,50.42,213400.0,30.2096,30.2275,30.1378,30.1498,213400.0
2007-05-31 10:10:00,50.42,50.46,50.35,50.45,151700.0,30.1498,30.1737,30.1079,30.1677,151700.0
2007-05-31 10:20:00,50.45,50.51,50.4,50.46,230500.0,30.1677,30.2036,30.1378,30.1737,230500.0
2007-05-31 10:30:00,50.46,50.5,50.39,50.49,159100.0,30.1737,30.1976,30.1318,30.1916,159100.0
2007-05-31 10:40:00,50.49,50.58,50.44,50.46,197700.0,30.1916,30.2455,30.1617,30.1737,197700.0
2007-05-31 10:50:00,50.46,50.5,50.43,50.43,172600.0,30.1737,30.1976,30.1558,30.1558,172600.0
2007-05-31 11:00:00,50.44,50.44,50.36,50.44,176300.0,30.1617,30.1617,30.1139,30.1617,176300.0
2007-05-31 11:10:00,50.45,50.53,50.44,50.51,205600.0,30.1677,30.2156,30.1617,30.2036,205600.0
2007-05-31 11:20:00,50.51,50.6,50.5,50.53,149600.0,30.2036,30.2574,30.1976,30.2156,149600.0
2007-05-31 11:30:00,50.54,50.69,50.52,50.68,221200.0,30.2215,30.3112,30.2096,30.3052,221200.0
2007-05-31 11:40:00,50.68,50.74,50.6,50.6,164400.0,30.3052,30.3411,30.2574,30.2574,164400.0
2007-05-31 11:50:00,50.6,50.7,50.6,50.7,127000.0,30.2574,30.3172,30.2574,30.3172,127000.0
2007-05-31 12:00:00,50.69,50.78,50.67,50.74,183000.0,30.3112,30.365,30.2993,30.3411,183000.0
2007-05-31 12:10:00,50.73,50.83,50.69,50.79,201700.0,30.3351,30.3949,30.3112,30.371,201700.0
2007-05-31 12:20:00,50.78,50.81,50.74,50.74,89500.0,30.365,30.383,30.3411,30.3411,89500.0
2007-05-31 12:30:00,50.75,50.75,50.7,50.75,101700.0,30.3471,30.3471,30.3172,30.3471,101700.0
2007-05-31 12:40:00,50.75,50.76,50.68,50.7,146200.0,30.3471,30.3531,30.3052,30.3172,146200.0
2007-05-31 12:50:00,50.69,50.71,50.58,50.61,151600.0,30.3112,30.3232,30.2455,30.2634,151600.0
2007-05-31 13:00:00,50.61,50.64,50.49,50.49,128300.0,30.2634,30.2813,30.1916,30.1916,128300.0
2007-05-31 13:10:00,50.49,50.6,50.49,50.6,117600.0,30.1916,30.2574,30.1916,30.2574,117600.0
2007-05-31 13:20:00,50.6,50.63,50.43,50.54,190900.0,30.2574,30.2753,30.1558,30.2215,190900.0
2007-05-31 13:30:00,50.55,50.63,50.47,50.59,177900.0,30.2275,30.2753,30.1797,30.2514,177900.0
2007-05-31 13:40:00,50.6,50.6,50.54,50.6,123300.0,30.2574,30.2574,30.2215,30.2574,123300.0
2007-05-31 13:50:00,50.6,50.65,50.58,50.64,153500.0,30.2574,30.2873,30.2455,30.2813,153500.0
2007-05-31 14:00:00,50.64,50.66,50.59,50.65,117600.0,30.2813,30.2933,30.2514,30.2873,117600.0
2007-05-31 14:10:00,50.64,50.67,50.62,50.62,92900.0,30.2813,30.2993,30.2694,30.2694,92900.0
2007-05-31 14:20:00,50.63,50.67,50.58,50.62,107400.0,30.2753,30.2993,30.2455,30.2694,107400.0
2007-05-31 14:30:00,50.63,50.66,50.63,50.64,87000.0,30.2753,30.2933,30.2753,30.2813,87000.0
2007-05-31 14:40:00,50.65,50.67,50.6,50.65,114000.0,30.2873,30.2993,30.2574,30.2873,114000.0
2007-05-31 14:50:00,50.65,50.72,50.54,50.56,182100.0,30.2873,30.3292,30.2215,30.2335,182100.0
2007-05-31 15:00:00,50.55,50.66,50.55,50.64,111000.0,30.2275,30.2933,30.2275,30.2813,111000.0
2007-05-31 15:10:00,50.63,50.69,50.59,50.59,143200.0,30.2753,30.3112,30.2514,30.2514,143200.0
2007-05-31 15:20:00,50.6,50.62,50.58,50.58,128000.0,30.2574,30.2694,30.2455,30.2455,128000.0
2007-05-31 15:30:00,50.58,50.62,50.54,50.58,242300.0,30.2455,30.2694,30.2215,30.2455,242300.0
2007-05-31 15:40:00,50.57,50.58,50.51,50.51,323900.0,30.2395,30.2455,30.2036,30.2036,323900.0
2007-05-31 15:50:00,50.52,50.61,50.5,50.55,450600.0,30.2096,30.2634,30.1976,30.2275,450600.0
2007-06-01 09:30:00,50.56,51.15,50.55,51.13,323500.0,30.2335,30.5863,30.2275,30.5743,323500.0
2007-06-01 09:40:00,51.11,51.13,51.0,51.02,85300.0,30.5624,30.5743,30.4966,30.5086,85300.0
2007-06-01 09:50:00,51.02,51.06,50.97,51.0,138000.0,30.5086,30.5325,30.4787,30.4966,138000.0
2007-06-01 10:00:00,51.0,51.23,50.96,51.15,167900.0,30.4966,30.6341,30.4727,30.5863,167900.0
2007-06-01 10:10:00,51.15,51.15,51.11,51.13,139900.0,30.5863,30.5863,30.5624,30.5743,139900.0
2007-06-01 10:20:00,51.13,51.15,50.97,51.01,174800.0,30.5743,30.5863,30.4787,30.5026,174800.0
2007-06-01 10:30:00,51.01,51.09,50.97,51.01,72500.0,30.5026,30.5504,30.4787,30.5026,72500.0
2007-06-01 10:40:00,51.0,51.0,50.92,50.92,32300.0,30.4966,30.4966,30.4488,30.4488,32300.0
2007-06-01 10:50:00,50.92,50.95,50.83,50.92,108700.0,30.4488,30.4667,30.3949,30.4488,108700.0
2007-06-01 11:00:00,50.91,50.93,50.88,50.9,71500.0,30.4428,30.4547,30.4248,30.4368,71500.0
2007-06-01 11:10:00,50.89,50.92,50.81,50.82,99000.0,30.4308,30.4488,30.383,30.389,99000.0
2007-06-01 11:20:00,50.82,50.87,50.75,50.87,78800.0,30.389,30.4189,30.3471,30.4189,78800.0
2007-06-01 11:30:00,50.86,50.93,50.85,50.86,55600.0,30.4129,30.4547,30.4069,30.4129,55600.0
2007-06-01 11:40:00,50.85,50.96,50.84,50.93,58400.0,30.4069,30.4727,30.4009,30.4547,58400.0
2007-06-01 11:50:00,50.93,51.03,50.93,51.03,68500.0,30.4547,30.5145,30.4547,30.5145,68500.0
2007-06-01 12:00:00,51.03,51.04,50.92,50.95,66300.0,30.5145,30.5205,30.4488,30.4667,66300.0
2007-06-01 12:10:00,50.96,50.96,50.93,50.94,24500.0,30.4727,30.4727,30.4547,30.4607,24500.0
2007-06-01 12:20:00,50.93,50.94,50.84,50.89,54000.0,30.4547,30.4607,30.4009,30.4308,54000.0
2007-06-01 12:30:00,50.89,50.93,50.88,50.93,67400.0,30.4308,30.4547,30.4248,30.4547,67400.0
2007-06-01 12:40:00,50.94,50.95,50.8,50.81,57600.0,30.4607,30.4667,30.377,30.383,57600.0
2007-06-01 12:50:00,50.82,50.96,50.82,50.96,94100.0,30.389,30.4727,30.389,30.4727,94100.0
2007-06-01 13:00:00,50.95,50.99,50.88,50.9,59000.0,30.4667,30.4906,30.4248,30.4368,59000.0
2007-06-01 13:10:00,50.92,51.0,50.89,50.99,54400.0,30.4488,30.4966,30.4308,30.4906,54400.0
2007-06-01 13:20:00,50.99,50.99,50.9,50.95,46000.0,30.4906,30.4906,30.4368,30.4667,46000.0
2007-06-01 13:30:00,50.95,50.96,50.89,50.89,62900.0,30.4667,30.4727,30.4308,30.4308,62900.0
2007-06-01 13:40:00,50.9,51.01,50.84,51.0,90000.0,30.4368,30.5026,30.4009,30.4966,90000.0
2007-06-01 13:50:00,50.99,51.0,50.97,50.98,31600.0,30.4906,30.4966,30.4787,30.4846,31600.0
2007-06-01 14:00:00,50.99,50.99,50.93,50.94,47400.0,30.4906,30.4906,30.4547,30.4607,47400.0
2007-06-01 14:10:00,50.93,50.96,50.93,50.93,29800.0,30.4547,30.4727,30.4547,30.4547,29800.0
2007-06-01 14:20:00,50.94,50.99,50.88,50.97,110300.0,30.4607,30.4906,30.4248,30.4787,110300.0
2007-06-01 14:30:00,50.97,50.99,50.95,50.97,39800.0,30.4787,30.4906,30.4667,30.4787,39800.0
2007-06-01 14:40:00,50.97,50.99,50.92,50.93,73300.0,30.4787,30.4906,30.4488,30.4547,73300.0
2007-06-01 14:50:00,50.94,50.97,50.93,50.95,103100.0,30.4607,30.4787,30.4547,30.4667,103100.0
2007-06-01 15:00:00,50.94,50.95,50.86,50.87,136500.0,30.4607,30.4667,30.4129,30.4189,136500.0
2007-06-01 15:10:00,50.88,50.9,50.82,50.89,62500.0,30.4248,30.4368,30.389,30.4308,62500.0
2007-06-01 15:20:00,50.89,50.92,50.89,50.91,67000.0,30.4308,30.4488,30.4308,30.4428,67000.0
2007-06-01 15:30:00,50.92,50.92,50.84,50.88,102400.0,30.4488,30.4488,30.4009,30.4248,102400.0
2007-06-01 15:40:00,50.88,50.93,50.87,50.9,108400.0,30.4248,30.4547,30.4189,30.4368,108400.0
2007-06-01 15:50:00,50.89,50.94,50.87,50.91,137400.0,30.4308,30.4607,30.4189,30.4428,137400.0
2007-06-04 09:30:00,50.95,50.95,50.75,50.78,154700.0,30.4667,30.4667,30.3471,30.365,154700.0
2007-06-04 09:40:00,50.77,50.85,50.62,50.64,131700.0,30.3591,30.4069,30.2694,30.2813,131700.0
2007-06-04 09:50:00,50.63,50.81,50.57,50.6,148500.0,30.2753,30.383,30.2395,30.2574,148500.0
2007-06-04 10:00:00,50.61,50.68,50.45,50.59,171700.0,30.2634,30.3052,30.1677,30.2514,171700.0
2007-06-04 10:10:00,50.58,50.62,50.53,50.57,85800.0,30.2455,30.2694,30.2156,30.2395,85800.0
2007-06-04 10:20:00,50.57,50.63,50.54,50.6,73200.0,30.2395,30.2753,30.2215,30.2574,73200.0
2007-06-04 10:30:00,50.58,50.61,50.53,50.59,77600.0,30.2455,30.2634,30.2156,30.2514,77600.0
2007-06-04 10:40:00,50.58,50.62,50.5,50.5,103400.0,30.2455,30.2694,30.1976,30.1976,103400.0
2007-06-04 10:50:00,50.49,50.54,50.45,50.54,115800.0,30.1916,30.2215,30.1677,30.2215,115800.0
2007-06-04 11:00:00,50.55,50.59,50.54,50.55,75500.0,30.2275,30.2514,30.2215,30.2275,75500.0
2007-06-04 11:10:00,50.55,50.89,50.54,50.71,310700.0,30.2275,30.4308,30.2215,30.3232,310700.0
2007-06-04 11:20:00,50.7,50.7,50.5,50.53,299700.0,30.3172,30.3172,30.1976,30.2156,299700.0
2007-06-04 11:30:00,50.53,50.72,50.5,50.7,134300.0,30.2156,30.3292,30.1976,30.3172,134300.0
2007-06-04 11:40:00,50.7,50.72,50.69,50.69,110500.0,30.3172,30.3292,30.3112,30.3112,110500.0
2007-06-04 11:50:00,50.7,50.77,50.69,50.77,83500.0,30.3172,30.3591,30.3112,30.3591,83500.0
2007-06-04 12:00:00,50.77,50.84,50.75,50.78,119300.0,30.3591,30.4009,30.3471,30.365,119300.0
2007-06-04 12:10:00,50.79,50.9,50.79,50.88,90200.0,30.371,30.4368,30.371,30.4248,90200.0
2007-06-04 12:20:00,50.88,50.94,50.87,50.9,136800.0,30.4248,30.4607,30.4189,30.4368,136800.0
2007-06-04 12:30:00,50.89,50.95,50.88,50.94,77700.0,30.4308,30.4667,30.4248,30.4607,77700.0
2007-06-04 12:40:00,50.93,50.97,50.92,50.94,85900.0,30.4547,30.4787,30.4488,30.4607,85900.0
2007-06-04 12:50:00,50.94,51.01,50.94,50.94,120700.0,30.4607,30.5026,30.4607,30.4607,120700.0
2007-06-04 13:00:00,50.94,50.95,50.88,50.9,78100.0,30.4607,30.4667,30.4248,30.4368,78100.0
2007-06-04 13:10:00,50.89,50.95,50.86,50.92,55100.0,30.4308,30.4667,30.4129,30.4488,55100.0
2007-06-04 13:20:00,50.92,50.95,50.89,50.94,32400.0,30.4488,30.4667,30.4308,30.4607,32400.0
2007-06-04 13:30:00,50.94,50.98,50.92,50.93,40900.0,30.4607,30.4846,30.4488,30.4547,40900.0
2007-06-04 13:40:00,50.93,50.98,50.93,50.93,41900.0,30.4547,30.4846,30.4547,30.4547,41900.0
2007-06-04 13:50:00,50.93,50.94,50.88,50.91,47400.0,30.4547,30.4607,30.4248,30.4428,47400.0
2007-06-04 14:00:00,50.92,51.0,50.91,50.99,48700.0,30.4488,30.4966,30.4428,30.4906,48700.0
2007-06-04 14:10:00,51.0,51.07,50.99,51.07,112500.0,30.4966,30.5385,30.4906,30.5385,112500.0
2007-06-04 14:20:00,51.07,51.1,51.03,51.03,100400.0,30.5385,30.5564,30.5145,30.5145,100400.0
2007-06-04 14:30:00,51.03,51.06,50.97,51.04,124900.0,30.5145,30.5325,30.4787,30.5205,124900.0
2007-06-04 14:40:00,51.04,51.13,51.03,51.12,90500.0,30.5205,30.5743,30.5145,30.5684,90500.0
2007-06-04 14:50:00,51.12,51.14,51.03,51.03,84500.0,30.5684,30.5803,30.5145,30.5145,84500.0
2007-06-04 15:00:00,51.03,51.14,51.01,51.1,94200.0,30.5145,30.5803,30.5026,30.5564,94200.0
2007-06-04 15:10:00,51.1,51.16,51.06,51.12,173500.0,30.5564,30.5923,30.5325,30.5684,173500.0
2007-06-04 15:20:00,51.12,51.21,51.12,51.16,133900.0,30.5684,30.6222,30.5684,30.5923,133900.0
2007-06-04 15:30:00,51.15,51.16,51.08,51.12,149800.0,30.5863,30.5923,30.5444,30.5684,149800.0
2007-06-04 15:40:00,51.12,51.17,51.12,51.16,184200.0,30.5684,30.5983,30.5684,30.5923,184200.0
2007-06-04 15:50:00,51.15,51.16,51.07,51.08,274100.0,30.5863,30.5923,30.5385,30.5444,274100.0
2007-06-05 09:30:00,51.1,51.2,50.97,50.99,149300.0,30.5564,30.6162,30.4787,30.4906,149300.0
2007-06-05 09:40:00,51.0,51.0,50.81,50.81,105300.0,30.4966,30.4966,30.383,30.383,105300.0
2007-06-05 09:50:00,50.81,50.92,50.75,50.8,162000.0,30.383,30.4488,30.3471,30.377,162000.0
2007-06-05 10:00:00,50.8,50.93,50.76,50.91,146000.0,30.377,30.4547,30.3531,30.4428,146000.0
2007-06-05 10:10:00,50.91,50.97,50.82,50.85,93500.0,30.4428,30.4787,30.389,30.4069,93500.0
2007-06-05 10:20:00,50.85,50.88,50.75,50.83,99800.0,30.4069,30.4248,30.3471,30.3949,99800.0
2007-06-05 10:30:00,50.83,50.84,50.69,50.7,132900.0,30.3949,30.4009,30.3112,30.3172,132900.0
2007-06-05 10:40:00,50.71,50.72,50.57,50.58,166000.0,30.3232,30.3292,30.2395,30.2455,166000.0
2007-06-05 10:50:00,50.58,50.59,50.49,50.59,232500.0,30.2455,30.2514,30.1916,30.2514,232500.0
2007-06-05 11:00:00,50.59,50.64,50.57,50.6,98600.0,30.2514,30.2813,30.2395,30.2574,98600.0
2007-06-05 11:10:00,50.6,50.69,50.59,50.62,93400.0,30.2574,30.3112,30.2514,30.2694,93400.0
2007-06-05 11:20:00,50.62,50.66,50.6,50.64,89300.0,30.2694,30.2933,30.2574,30.2813,89300.0
2007-06-05 11:30:00,50.65,50.65,50.55,50.55,93600.0,30.2873,30.2873,30.2275,30.2275,93600.0
2007-06-05 11:40:00,50.56,50.58,50.48,50.52,79800.0,30.2335,30.2455,30.1857,30.2096,79800.0
2007-06-05 11:50:00,50.52,50.57,50.49,50.51,84500.0,30.2096,30.2395,30.1916,30.2036,84500.0
2007-06-05 12:00:00,50.51,50.59,50.49,50.57,331900.0,30.2036,30.2514,30.1916,30.2395,331900.0
2007-06-05 12:10:00,50.56,50.57,50.47,50.47,119400.0,30.2335,30.2395,30.1797,30.1797,119400.0
2007-06-05 12:20:00,50.47,50.49,50.45,50.46,141600.0,30.1797,30.1916,30.1677,30.1737,141600.0
2007-06-05 12:30:00,50.46,50.5,50.45,50.45,107500.0,30.1737,30.1976,30.1677,30.1677,107500.0
2007-06-05 12:40:00,50.45,50.49,50.45,50.47,82700.0,30.1677,30.1916,30.1677,30.1797,82700.0
2007-06-05 12:50:00,50.47,50.5,50.47,50.47,54400.0,30.1797,30.1976,30.1797,30.1797,54400.0
2007-06-05 13:00:00,50.47,50.5,50.47,50.5,53600.0,30.1797,30.1976,30.1797,30.1976,53600.0
2007-06-05 13:10:00,50.5,50.57,50.5,50.5,88900.0,30.1976,30.2395,30.1976,30.1976,88900.0
2007-06-05 13:20:00,50.5,50.51,50.47,50.47,68500.0,30.1976,30.2036,30.1797,30.1797,68500.0
2007-06-05 13:30:00,50.47,50.48,50.45,50.46,84100.0,30.1797,30.1857,30.1677,30.1737,84100.0
2007-06-05 13:40:00,50.46,50.49,50.43,50.48,103600.0,30.1737,30.1916,30.1558,30.1857,103600.0
2007-06-05 13:50:00,50.48,50.55,50.47,50.53,96500.0,30.1857,30.2275,30.1797,30.2156,96500.0
2007-06-05 14:00:00,50.53,50.54,50.47,50.48,71900.0,30.2156,30.2215,30.1797,30.1857,71900.0
2007-06-05 14:10:00,50.47,50.51,50.47,50.51,73200.0,30.1797,30.2036,30.1797,30.2036,73200.0
2007-06-05 14:20:00,50.52,50.57,50.5,50.5,126900.0,30.2096,30.2395,30.1976,30.1976,126900.0
2007-06-05 14:30:00,50.51,50.54,50.49,50.5,97900.0,30.2036,30.2215,30.1916,30.1976,97900.0
2007-06-05 14:40:00,50.5,50.54,50.49,50.54,81400.0,30.1976,30.2215,30.1916,30.2215,81400.0
2007-06-05 14:50:00,50.54,50.6,50.52,50.56,310500.0,30.2215,30.2574,30.2096,30.2335,310500.0
2007-06-05 15:00:00,50.56,50.57,50.51,50.55,162400.0,30.2335,30.2395,30.2036,30.2275,162400.0
2007-06-05 15:10:00,50.56,50.65,50.56,50.62,164700.0,30.2335,30.2873,30.2335,30.2694,164700.0
2007-06-05 15:20:00,50.62,50.65,50.61,50.63,216300.0,30.2694,30.2873,30.2634,30.2753,216300.0
2007-06-05 15:30:00,50.63,50.8,50.5,50.8,289100.0,30.2753,30.377,30.1976,30.377,289100.0
2007-06-05 15:40:00,50.8,50.85,50.62,50.85,294600.0,30.377,30.4069,30.2694,30.4069,294600.0
2007-06-05 15:50:00,50.85,50.88,50.82,50.85,513000.0,30.4069,30.4248,30.389,30.4069,513000.0
2007-06-06 09:30:00,50.85,50.86,50.6,50.86,238500.0,30.4069,30.4129,30.2574,30.4129,238500.0
2007-06-06 09:40:00,50.85,50.86,50.54,50.55,288400.0,30.4069,30.4129,30.2215,30.2275,288400.0
2007-06-06 09:50:00,50.54,50.55,50.47,50.52,350400.0,30.2215,30.2275,30.1797,30.2096,350400.0
2007-06-06 10:00:00,50.52,50.61,50.5,50.54,288500.0,30.2096,30.2634,30.1976,30.2215,288500.0
2007-06-06 10:10:00,50.54,50.56,50.52,50.56,385000.0,30.2215,30.2335,30.2096,30.2335,385000.0
2007-06-06 10:20:00,50.56,50.62,50.54,50.6,249100.0,30.2335,30.2694,30.2215,30.2574,249100.0
2007-06-06 10:30:00,50.6,50.65,50.54,50.58,297200.0,30.2574,30.2873,30.2215,30.2455,297200.0
2007-06-06 10:40:00,50.58,50.6,50.57,50.58,128000.0,30.2455,30.2574,30.2395,30.2455,128000.0
2007-06-06 10:50:00,50.58,50.7,50.56,50.69,270800.0,30.2455,30.3172,30.2335,30.3112,270800.0
2007-06-06 11:00:00,50.68,50.69,50.6,50.63,127900.0,30.3052,30.3112,30.2574,30.2753,127900.0
2007-06-06 11:10:00,50.62,50.76,50.62,50.75,141900.0,30.2694,30.3531,30.2694,30.3471,141900.0
2007-06-06 11:20:00,50.75,50.88,50.75,50.79,179900.0,30.3471,30.4248,30.3471,30.371,179900.0
2007-06-06 11:30:00,50.78,50.82,50.77,50.78,533300.0,30.365,30.389,30.3591,30.365,533300.0
2007-06-06 11:40:00,50.78,50.79,50.67,50.68,98200.0,30.365,30.371,30.2993,30.3052,98200.0
2007-06-06 11:50:00,50.67,50.7,50.64,50.68,66600.0,30.2993,30.3172,30.2813,30.3052,66600.0
2007-06-06 12:00:00,50.68,50.7,50.67,50.69,97900.0,30.3052,30.3172,30.2993,30.3112,97900.0
2007-06-06 12:10:00,50.69,50.7,50.67,50.69,69200.0,30.3112,30.3172,30.2993,30.3112,69200.0
2007-06-06 12:20:00,50.68,50.75,50.65,50.75,199400.0,30.3052,30.3471,30.2873,30.3471,199400.0
2007-06-06 12:30:00,50.74,50.82,50.73,50.82,118700.0,30.3411,30.389,30.3351,30.389,118700.0
2007-06-06 12:40:00,50.82,50.84,50.78,50.79,83300.0,30.389,30.4009,30.365,30.371,83300.0
2007-06-06 12:50:00,50.78,50.8,50.74,50.76,142300.0,30.365,30.377,30.3411,30.3531,142300.0
2007-06-06 13:00:00,50.76,50.84,50.76,50.81,125100.0,30.3531,30.4009,30.3531,30.383,125100.0
2007-06-06 13:10:00,50.8,50.82,50.79,50.81,242000.0,30.377,30.389,30.371,30.383,242000.0
2007-06-06 13:20:00,50.8,50.8,50.77,50.79,147600.0,30.377,30.377,30.3591,30.371,147600.0
2007-06-06 13:30:00,50.8,50.8,50.68,50.7,242100.0,30.377,30.377,30.3052,30.3172,242100.0
2007-06-06 13:40:00,50.7,50.74,50.58,50.58,78300.0,30.3172,30.3411,30.2455,30.2455,78300.0
2007-06-06 13:50:00,50.58,50.62,50.51,50.62,85600.0,30.2455,30.2694,30.2036,30.2694,85600.0
2007-06-06 14:00:00,50.63,50.64,50.52,50.54,89900.0,30.2753,30.2813,30.2096,30.2215,89900.0
2007-06-06 14:10:00,50.54,50.55,50.47,50.52,109900.0,30.2215,30.2275,30.1797,30.2096,109900.0
2007-06-06 14:20:00,50.51,50.65,50.5,50.59,104100.0,30.2036,30.2873,30.1976,30.2514,104100.0
2007-06-06 14:30:00,50.59,50.64,50.59,50.62,67700.0,30.2514,30.2813,30.2514,30.2694,67700.0
2007-06-06 14:40:00,50.62,50.66,50.59,50.59,94400.0,30.2694,30.2933,30.2514,30.2514,94400.0
2007-06-06 14:50:00,50.6,50.62,50.58,50.6,72500.0,30.2574,30.2694,30.2455,30.2574,72500.0
2007-06-06 15:00:00,50.6,50.63,50.58,50.62,227400.0,30.2574,30.2753,30.2455,30.2694,227400.0
2007-06-06 15:10:00,50.63,50.74,50.62,50.69,161000.0,30.2753,30.3411,30.2694,30.3112,161000.0
2007-06-06 15:20:00,50.69,50.73,50.68,50.7,122000.0,30.3112,30.3351,30.3052,30.3172,122000.0
2007-06-06 15:30:00,50.7,50.78,50.7,50.78,275900.0,30.3172,30.365,30.3172,30.365,275900.0
2007-06-06 15:40:00,50.78,50.8,50.74,50.74,150800.0,30.365,30.377,30.3411,30.3411,150800.0
2007-06-06 15:50:00,50.74,50.75,50.63,50.63,258600.0,30.3411,30.3471,30.2753,30.2753,258600.0
2007-06-07 09:30:00,50.68,51.16,50.64,51.12,478500.0,30.3052,30.5923,30.2813,30.5684,478500.0
2007-06-07 09:40:00,51.11,51.48,51.08,51.36,442400.0,30.5624,30.7836,30.5444,30.7119,442400.0
2007-06-07 09:50:00,51.36,51.37,51.11,51.15,273900.0,30.7119,30.7178,30.5624,30.5863,273900.0
2007-06-07 10:00:00,51.15,51.15,50.78,50.9,168800.0,30.5863,30.5863,30.365,30.4368,168800.0
2007-06-07 10:10:00,50.89,50.92,50.79,50.88,154800.0,30.4308,30.4488,30.371,30.4248,154800.0
2007-06-07 10:20:00,50.87,50.99,50.84,50.89,158600.0,30.4189,30.4906,30.4009,30.4308,158600.0
2007-06-07 10:30:00,50.88,50.94,50.77,50.79,150500.0,30.4248,30.4607,30.3591,30.371,150500.0
2007-06-07 10:40:00,50.8,50.9,50.76,50.88,151800.0,30.377,30.4368,30.3531,30.4248,151800.0
2007-06-07 10:50:00,50.88,51.02,50.87,50.96,114300.0,30.4248,30.5086,30.4189,30.4727,114300.0
2007-06-07 11:00:00,50.96,51.0,50.82,50.82,139100.0,30.4727,30.4966,30.389,30.389,139100.0
2007-06-07 11:10:00,50.82,50.87,50.75,50.82,181900.0,30.389,30.4189,30.3471,30.389,181900.0
2007-06-07 11:20:00,50.82,50.85,50.78,50.8,136900.0,30.389,30.4069,30.365,30.377,136900.0
2007-06-07 11:30:00,50.8,51.0,50.8,50.94,154800.0,30.377,30.4966,30.377,30.4607,154800.0
2007-06-07 11:40:00,50.94,50.99,50.91,50.97,50400.0,30.4607,30.4906,30.4428,30.4787,50400.0
2007-06-07 11:50:00,50.96,51.06,50.89,50.9,91900.0,30.4727,30.5325,30.4308,30.4368,91900.0
2007-06-07 12:00:00,50.9,50.98,50.89,50.95,95700.0,30.4368,30.4846,30.4308,30.4667,95700.0
2007-06-07 12:10:00,50.94,51.1,50.94,51.03,133600.0,30.4607,30.5564,30.4607,30.5145,133600.0
2007-06-07 12:20:00,51.03,51.06,51.01,51.02,67700.0,30.5145,30.5325,30.5026,30.5086,67700.0
2007-06-07 12:30:00,51.02,51.02,50.9,50.9,288100.0,30.5086,30.5086,30.4368,30.4368,288100.0
2007-06-07 12:40:00,50.9,50.98,50.86,50.86,90100.0,30.4368,30.4846,30.4129,30.4129,90100.0
2007-06-07 12:50:00,50.85,50.89,50.79,50.82,142500.0,30.4069,30.4308,30.371,30.389,142500.0
2007-06-07 13:00:00,50.81,50.82,50.77,50.8,112300.0,30.383,30.389,30.3591,30.377,112300.0
2007-06-07 13:10:00,50.79,50.79,50.62,50.64,134200.0,30.371,30.371,30.2694,30.2813,134200.0
2007-06-07 13:20:00,50.64,50.74,50.63,50.71,128900.0,30.2813,30.3411,30.2753,30.3232,128900.0
2007-06-07 13:30:00,50.72,50.72,50.62,50.64,194800.0,30.3292,30.3292,30.2694,30.2813,194800.0
2007-06-07 13:40:00,50.63,50.72,50.56,50.68,137000.0,30.2753,30.3292,30.2335,30.3052,137000.0
2007-06-07 13:50:00,50.68,50.76,50.67,50.74,90600.0,30.3052,30.3531,30.2993,30.3411,90600.0
2007-06-07 14:00:00,50.74,50.83,50.68,50.69,124300.0,30.3411,30.3949,30.3052,30.3112,124300.0
2007-06-07 14:10:00,50.69,50.73,50.58,50.69,99600.0,30.3112,30.3351,30.2455,30.3112,99600.0
2007-06-07 14:20:00,50.68,50.69,50.58,50.61,160500.0,30.3052,30.3112,30.2455,30.2634,160500.0
2007-06-07 14:30:00,50.6,50.61,50.52,50.54,91400.0,30.2574,30.2634,30.2096,30.2215,91400.0
2007-06-07 14:40:00,50.54,50.65,50.53,50.55,185600.0,30.2215,30.2873,30.2156,30.2275,185600.0
2007-06-07 14:50:00,50.56,50.61,50.52,50.59,109300.0,30.2335,30.2634,30.2096,30.2514,109300.0
2007-06-07 15:00:00,50.6,50.63,50.52,50.59,120200.0,30.2574,30.2753,30.2096,30.2514,120200.0
2007-06-07 15:10:00,50.59,50.61,50.5,50.51,267700.0,30.2514,30.2634,30.1976,30.2036,267700.0
2007-06-07 15:20:00,50.52,50.55,50.41,50.42,302000.0,30.2096,30.2275,30.1438,30.1498,302000.0
2007-06-07 15:30:00,50.42,50.55,50.42,50.47,289400.0,30.1498,30.2275,30.1498,30.1797,289400.0
2007-06-07 15:40:00,50.46,50.48,50.32,50.38,556000.0,30.1737,30.1857,30.09,30.1259,556000.0
2007-06-07 15:50:00,50.38,50.38,50.21,50.21,631000.0,30.1259,30.1259,30.0242,30.0242,631000.0
2007-06-08 09:30:00,50.99,51.1,50.56,50.79,691800.0,30.4906,30.5564,30.2335,30.371,691800.0
2007-06-08 09:40:00,50.8,51.27,50.75,51.25,561500.0,30.377,30.6581,30.3471,30.6461,561500.0
2007-06-08 09:50:00,51.25,51.43,51.19,51.21,503400.0,30.6461,30.7537,30.6102,30.6222,503400.0
2007-06-08 10:00:00,51.21,51.24,50.98,51.2,369000.0,30.6222,30.6401,30.4846,30.6162,369000.0
2007-06-08 10:10:00,51.2,51.37,51.18,51.33,1359800.0,30.6162,30.7178,30.6042,30.6939,1359800.0
2007-06-08 10:20:00,51.32,51.44,51.2,51.26,1028700.0,30.688,30.7597,30.6162,30.6521,1028700.0
2007-06-08 10:30:00,51.27,51.29,51.14,51.2,275600.0,30.6581,30.67,30.5803,30.6162,275600.0
2007-06-08 10:40:00,51.19,51.25,51.04,51.09,169200.0,30.6102,30.6461,30.5205,30.5504,169200.0
2007-06-08 10:50:00,51.1,51.12,50.97,50.97,184600.0,30.5564,30.5684,30.4787,30.4787,184600.0
2007-06-08 11:00:00,50.97,51.02,50.81,50.81,309000.0,30.4787,30.5086,30.383,30.383,309000.0
2007-06-08 11:10:00,50.81,50.9,50.75,50.82,222400.0,30.383,30.4368,30.3471,30.389,222400.0
2007-06-08 11:20:00,50.83,50.97,50.82,50.94,172200.0,30.3949,30.4787,30.389,30.4607,172200.0
2007-06-08 11:30:00,50.93,51.08,50.89,50.95,403400.0,30.4547,30.5444,30.4308,30.4667,403400.0
2007-06-08 11:40:00,50.96,51.0,50.93,50.96,113800.0,30.4727,30.4966,30.4547,30.4727,113800.0
2007-06-08 11:50:00,50.97,51.0,50.89,50.93,185600.0,30.4787,30.4966,30.4308,30.4547,185600.0
2007-06-08 12:00:00,50.94,50.94,50.78,50.93,176500.0,30.4607,30.4607,30.365,30.4547,176500.0
2007-06-08 12:10:00,50.94,50.97,50.91,50.95,166000.0,30.4607,30.4787,30.4428,30.4667,166000.0
2007-06-08 12:20:00,50.95,51.01,50.94,50.98,119500.0,30.4667,30.5026,30.4607,30.4846,119500.0
2007-06-08 12:30:00,50.98,50.99,50.88,50.89,104200.0,30.4846,30.4906,30.4248,30.4308,104200.0
2007-06-08 12:40:00,50.89,50.89,50.77,50.84,135100.0,30.4308,30.4308,30.3591,30.4009,135100.0
2007-06-08 12:50:00,50.84,50.88,50.77,50.8,145000.0,30.4009,30.4248,30.3591,30.377,145000.0
2007-06-08 13:00:00,50.8,50.85,50.74,50.75,198400.0,30.377,30.4069,30.3411,30.3471,198400.0
2007-06-08 13:10:00,50.75,50.77,50.71,50.76,134200.0,30.3471,30.3591,30.3232,30.3531,134200.0
2007-06-08 13:20:00,50.77,50.82,50.76,50.82,251200.0,30.3591,30.389,30.3531,30.389,251200.0
2007-06-08 13:30:00,50.82,51.03,50.8,51.01,179100.0,30.389,30.5145,30.377,30.5026,179100.0
2007-06-08 13:40:00,51.0,51.11,51.0,51.08,264500.0,30.4966,30.5624,30.4966,30.5444,264500.0
2007-06-08 13:50:00,51.08,51.11,50.97,50.99,154500.0,30.5444,30.5624,30.4787,30.4906,154500.0
2007-06-08 14:00:00,50.99,51.17,50.99,51.15,244400.0,30.4906,30.5983,30.4906,30.5863,244400.0
2007-06-08 14:10:00,51.15,51.2,51.1,51.11,175100.0,30.5863,30.6162,30.5564,30.5624,175100.0
2007-06-08 14:20:00,51.11,51.2,51.1,51.15,203200.0,30.5624,30.6162,30.5564,30.5863,203200.0
2007-06-08 14:30:00,51.15,51.19,51.11,51.19,153800.0,30.5863,30.6102,30.5624,30.6102,153800.0
2007-06-08 14:40:00,51.19,51.24,51.16,51.22,136400.0,30.6102,30.6401,30.5923,30.6282,136400.0
2007-06-08 14:50:00,51.21,51.33,51.16,51.3,224700.0,30.6222,30.6939,30.5923,30.676,224700.0
2007-06-08 15:00:00,51.3,51.44,51.3,51.36,254600.0,30.676,30.7597,30.676,30.7119,254600.0
2007-06-08 15:10:00,51.36,51.45,51.34,51.35,223800.0,30.7119,30.7657,30.6999,30.7059,223800.0
2007-06-08 15:20:00,51.34,51.38,51.31,51.32,252800.0,30.6999,30.7238,30.682,30.688,252800.0
2007-06-08 15:30:00,51.31,51.44,51.31,51.42,229700.0,30.682,30.7597,30.682,30.7477,229700.0
2007-06-08 15:40:00,51.42,51.48,51.37,51.37,335600.0,30.7477,30.7836,30.7178,30.7178,335600.0
2007-06-08 15:50:00,51.37,51.42,51.36,51.38,515900.0,30.7178,30.7477,30.7119,30.7238,515900.0
2007-06-11 09:30:00,51.47,51.47,50.98,51.33,249600.0,30.7776,30.7776,30.4846,30.6939,249600.0
2007-06-11 09:40:00,51.33,51.45,51.3,51.41,185800.0,30.6939,30.7657,30.676,30.7418,185800.0
2007-06-11 09:50:00,51.39,51.43,51.35,51.39,96100.0,30.7298,30.7537,30.7059,30.7298,96100.0
2007-06-11 10:00:00,51.39,51.4,51.22,51.31,127200.0,30.7298,30.7358,30.6282,30.682,127200.0
2007-06-11 10:10:00,51.31,51.31,51.12,51.19,123700.0,30.682,30.682,30.5684,30.6102,123700.0
2007-06-11 10:20:00,51.2,51.21,51.11,51.21,143100.0,30.6162,30.6222,30.5624,30.6222,143100.0
2007-06-11 10:30:00,51.2,51.21,51.12,51.19,173900.0,30.6162,30.6222,30.5684,30.6102,173900.0
2007-06-11 10:40:00,51.19,51.3,51.18,51.3,120300.0,30.6102,30.676,30.6042,30.676,120300.0
2007-06-11 10:50:00,51.29,51.44,51.29,51.44,116300.0,30.67,30.7597,30.67,30.7597,116300.0
2007-06-11 11:00:00,51.45,51.61,51.44,51.57,335500.0,30.7657,30.8614,30.7597,30.8374,335500.0
2007-06-11 11:10:00,51.58,51.62,51.46,51.48,413500.0,30.8434,30.8673,30.7717,30.7836,413500.0
2007-06-11 11:20:00,51.48,51.53,51.45,51.49,130500.0,30.7836,30.8135,30.7657,30.7896,130500.0
2007-06-11 11:30:00,51.48,51.52,51.46,51.48,129800.0,30.7836,30.8075,30.7717,30.7836,129800.0
2007-06-11 11:40:00,51.48,51.57,51.48,51.51,94500.0,30.7836,30.8374,30.7836,30.8016,94500.0
2007-06-11 11:50:00,51.52,51.56,51.45,51.47,64700.0,30.8075,30.8315,30.7657,30.7776,64700.0
2007-06-11 12:00:00,51.48,51.52,51.46,51.48,59700.0,30.7836,30.8075,30.7717,30.7836,59700.0
2007-06-11 12:10:00,51.47,51.48,51.38,51.4,140100.0,30.7776,30.7836,30.7238,30.7358,140100.0
2007-06-11 12:20:00,51.4,51.41,51.3,51.32,76600.0,30.7358,30.7418,30.676,30.688,76600.0
2007-06-11 12:30:00,51.32,51.4,51.32,51.38,71800.0,30.688,30.7358,30.688,30.7238,71800.0
2007-06-11 12:40:00,51.38,51.45,51.38,51.41,83100.0,30.7238,30.7657,30.7238,30.7418,83100.0
2007-06-11 12:50:00,51.42,51.45,51.4,51.43,94300.0,30.7477,30.7657,30.7358,30.7537,94300.0
2007-06-11 13:00:00,51.41,51.43,51.36,51.42,93300.0,30.7418,30.7537,30.7119,30.7477,93300.0
2007-06-11 13:10:00,51.43,51.51,51.42,51.51,87500.0,30.7537,30.8016,30.7477,30.8016,87500.0
2007-06-11 13:20:00,51.51,51.52,51.43,51.44,89900.0,30.8016,30.8075,30.7537,30.7597,89900.0
2007-06-11 13:30:00,51.43,51.44,51.41,51.42,74900.0,30.7537,30.7597,30.7418,30.7477,74900.0
2007-06-11 13:40:00,51.41,51.41,51.36,51.37,109700.0,30.7418,30.7418,30.7119,30.7178,109700.0
2007-06-11 13:50:00,51.37,51.4,51.31,51.37,84500.0,30.7178,30.7358,30.682,30.7178,84500.0
2007-06-11 14:00:00,51.37,51.52,51.37,51.52,114200.0,30.7178,30.8075,30.7178,30.8075,114200.0
2007-06-11 14:10:00,51.51,51.53,51.36,51.44,257000.0,30.8016,30.8135,30.7119,30.7597,257000.0
2007-06-11 14:20:00,51.43,51.45,51.34,51.36,128000.0,30.7537,30.7657,30.6999,30.7119,128000.0
2007-06-11 14:30:00,51.36,51.36,51.3,51.32,75300.0,30.7119,30.7119,30.676,30.688,75300.0
2007-06-11 14:40:00,51.32,51.34,51.25,51.31,102500.0,30.688,30.6999,30.6461,30.682,102500.0
2007-06-11 14:50:00,51.3,51.39,51.29,51.3,106600.0,30.676,30.7298,30.67,30.676,106600.0
2007-06-11 15:00:00,51.29,51.34,51.21,51.25,149100.0,30.67,30.6999,30.6222,30.6461,149100.0
2007-06-11 15:10:00,51.24,51.31,51.23,51.3,112400.0,30.6401,30.682,30.6341,30.676,112400.0
2007-06-11 15:20:00,51.3,51.3,51.18,51.18,175800.0,30.676,30.676,30.6042,30.6042,175800.0
2007-06-11 15:30:00,51.2,51.2,51.1,51.17,249500.0,30.6162,30.6162,30.5564,30.5983,249500.0
2007-06-11 15:40:00,51.17,51.32,51.17,51.25,306200.0,30.5983,30.688,30.5983,30.6461,306200.0
2007-06-11 15:50:00,51.25,51.31,51.24,51.26,345500.0,30.6461,30.682,30.6401,30.6521,345500.0
2007-06-12 09:30:00,51.42,51.75,51.35,51.62,452800.0,30.7477,30.9451,30.7059,30.8673,452800.0
2007-06-12 09:40:00,51.64,51.74,51.59,51.69,194700.0,30.8793,30.9391,30.8494,30.9092,194700.0
2007-06-12 09:50:00,51.67,51.75,51.64,51.68,212400.0,30.8972,30.9451,30.8793,30.9032,212400.0
2007-06-12 10:00:00,51.68,51.74,51.62,51.71,223400.0,30.9032,30.9391,30.8673,30.9212,223400.0
2007-06-12 10:10:00,51.71,51.71,51.61,51.62,172100.0,30.9212,30.9212,30.8614,30.8673,172100.0
2007-06-12 10:20:00,51.62,51.7,51.58,51.65,212100.0,30.8673,30.9152,30.8434,30.8853,212100.0
2007-06-12 10:30:00,51.65,51.87,51.64,51.84,181800.0,30.8853,31.0168,30.8793,30.9989,181800.0
2007-06-12 10:40:00,51.85,51.85,51.74,51.82,150800.0,31.0049,31.0049,30.9391,30.9869,150800.0
2007-06-12 10:50:00,51.82,51.83,51.76,51.76,258000.0,30.9869,30.9929,30.9511,30.9511,258000.0
2007-06-12 11:00:00,51.76,51.82,51.64,51.68,271300.0,30.9511,30.9869,30.8793,30.9032,271300.0
2007-06-12 11:10:00,51.69,51.84,51.69,51.82,112900.0,30.9092,30.9989,30.9092,30.9869,112900.0
2007-06-12 11:20:00,51.83,51.88,51.78,51.84,220300.0,30.9929,31.0228,30.963,30.9989,220300.0
2007-06-12 11:30:00,51.85,51.87,51.82,51.84,241000.0,31.0049,31.0168,30.9869,30.9989,241000.0
2007-06-12 11:40:00,51.85,51.95,51.83,51.89,162700.0,31.0049,31.0647,30.9929,31.0288,162700.0
2007-06-12 11:50:00,51.89,52.09,51.88,52.09,383600.0,31.0288,31.1484,31.0228,31.1484,383600.0
2007-06-12 12:00:00,52.09,52.1,51.98,51.99,237700.0,31.1484,31.1544,31.0826,31.0886,237700.0
2007-06-12 12:10:00,51.99,52.09,51.98,52.0,151900.0,31.0886,31.1484,31.0826,31.0946,151900.0
2007-06-12 12:20:00,52.0,52.04,51.99,51.99,88100.0,31.0946,31.1185,31.0886,31.0886,88100.0
2007-06-12 12:30:00,52.0,52.0,51.87,51.87,164500.0,31.0946,31.0946,31.0168,31.0168,164500.0
2007-06-12 12:40:00,51.88,51.88,51.79,51.84,120500.0,31.0228,31.0228,30.969,30.9989,120500.0
2007-06-12 12:50:00,51.84,51.85,51.8,51.81,86300.0,30.9989,31.0049,30.975,30.981,86300.0
2007-06-12 13:00:00,51.81,51.83,51.73,51.76,150800.0,30.981,30.9929,30.9331,30.9511,150800.0
2007-06-12 13:10:00,51.77,51.9,51.74,51.9,163900.0,30.957,31.0348,30.9391,31.0348,163900.0
2007-06-12 13:20:00,51.92,51.99,51.78,51.78,225600.0,31.0467,31.0886,30.963,30.963,225600.0
2007-06-12 13:30:00,51.77,51.87,51.67,51.87,185400.0,30.957,31.0168,30.8972,31.0168,185400.0
2007-06-12 13:40:00,51.86,51.96,51.8,51.95,149800.0,31.0109,31.0707,30.975,31.0647,149800.0
2007-06-12 13:50:00,51.96,52.0,51.92,51.99,90000.0,31.0707,31.0946,31.0467,31.0886,90000.0
2007-06-12 14:00:00,52.0,52.09,51.98,52.02,148400.0,31.0946,31.1484,31.0826,31.1065,148400.0
2007-06-12 14:10:00,52.02,52.05,51.97,51.97,213000.0,31.1065,31.1245,31.0766,31.0766,213000.0
2007-06-12 14:20:00,51.97,52.05,51.93,52.05,180000.0,31.0766,31.1245,31.0527,31.1245,180000.0
2007-06-12 14:30:00,52.05,52.1,52.0,52.01,139600.0,31.1245,31.1544,31.0946,31.1006,139600.0
2007-06-12 14:40:00,52.0,52.01,51.86,51.88,182300.0,31.0946,31.1006,31.0109,31.0228,182300.0
2007-06-12 14:50:00,51.88,52.0,51.87,51.98,129500.0,31.0228,31.0946,31.0168,31.0826,129500.0
2007-06-12 15:00:00,51.98,52.03,51.8,51.84,223700.0,31.0826,31.1125,30.975,30.9989,223700.0
2007-06-12 15:10:00,51.83,51.88,51.62,51.75,467400.0,30.9929,31.0228,30.8673,30.9451,467400.0
2007-06-12 15:20:00,51.74,51.79,51.65,51.69,263000.0,30.9391,30.969,30.8853,30.9092,263000.0
2007-06-12 15:30:00,51.68,51.71,51.55,51.56,288100.0,30.9032,30.9212,30.8255,30.8315,288100.0
2007-06-12 15:40:00,51.55,51.56,51.46,51.47,494000.0,30.8255,30.8315,30.7717,30.7776,494000.0
2007-06-12 15:50:00,51.46,51.55,51.46,51.48,389400.0,30.7717,30.8255,30.7717,30.7836,389400.0
2007-06-13 09:30:00,51.4,51.81,51.25,51.76,251800.0,30.7358,30.981,30.6461,30.9511,251800.0
2007-06-13 09:40:00,51.74,51.85,51.56,51.83,312600.0,30.9391,31.0049,30.8315,30.9929,312600.0
2007-06-13 09:50:00,51.82,51.98,51.79,51.94,265300.0,30.9869,31.0826,30.969,31.0587,265300.0
2007-06-13 10:00:00,51.93,52.0,51.75,51.83,202300.0,31.0527,31.0946,30.9451,30.9929,202300.0
2007-06-13 10:10:00,51.83,51.97,51.69,51.96,263500.0,30.9929,31.0766,30.9092,31.0707,263500.0
2007-06-13 10:20:00,51.96,52.09,51.94,51.95,302900.0,31.0707,31.1484,31.0587,31.0647,302900.0
2007-06-13 10:30:00,51.95,51.95,51.79,51.8,121900.0,31.0647,31.0647,30.969,30.975,121900.0
2007-06-13 10:40:00,51.78,51.99,51.78,51.99,216200.0,30.963,31.0886,30.963,31.0886,216200.0
2007-06-13 10:50:00,51.99,52.0,51.81,51.81,237800.0,31.0886,31.0946,30.981,30.981,237800.0
2007-06-13 11:00:00,51.8,51.95,51.76,51.9,141900.0,30.975,31.0647,30.9511,31.0348,141900.0
2007-06-13 11:10:00,51.88,51.99,51.81,51.97,176800.0,31.0228,31.0886,30.981,31.0766,176800.0
2007-06-13 11:20:00,51.98,51.98,51.88,51.91,166000.0,31.0826,31.0826,31.0228,31.0408,166000.0
2007-06-13 11:30:00,51.9,51.94,51.81,51.82,321700.0,31.0348,31.0587,30.981,30.9869,321700.0
2007-06-13 11:40:00,51.82,51.83,51.77,51.78,78000.0,30.9869,30.9929,30.957,30.963,78000.0
2007-06-13 11:50:00,51.78,51.84,51.77,51.84,239200.0,30.963,30.9989,30.957,30.9989,239200.0
2007-06-13 12:00:00,51.83,51.83,51.76,51.77,94200.0,30.9929,30.9929,30.9511,30.957,94200.0
2007-06-13 12:10:00,51.77,51.8,51.76,51.77,80500.0,30.957,30.975,30.9511,30.957,80500.0
2007-06-13 12:20:00,51.77,51.78,51.7,51.71,134600.0,30.957,30.963,30.9152,30.9212,134600.0
2007-06-13 12:30:00,51.7,51.78,51.68,51.78,153200.0,30.9152,30.963,30.9032,30.963,153200.0
2007-06-13 12:40:00,51.78,51.81,51.69,51.71,169500.0,30.963,30.981,30.9092,30.9212,169500.0
2007-06-13 12:50:00,51.71,51.74,51.65,51.68,102000.0,30.9212,30.9391,30.8853,30.9032,102000.0
2007-06-13 13:00:00,51.68,51.7,51.64,51.68,117200.0,30.9032,30.9152,30.8793,30.9032,117200.0
2007-06-13 13:10:00,51.68,51.72,51.64,51.67,89500.0,30.9032,30.9271,30.8793,30.8972,89500.0
2007-06-13 13:20:00,51.67,51.7,51.64,51.68,133600.0,30.8972,30.9152,30.8793,30.9032,133600.0
2007-06-13 13:30:00,51.68,51.73,51.66,51.72,126200.0,30.9032,30.9331,30.8913,30.9271,126200.0
2007-06-13 13:40:00,51.71,51.73,51.67,51.67,141900.0,30.9212,30.9331,30.8972,30.8972,141900.0
2007-06-13 13:50:00,51.67,51.7,51.64,51.7,66600.0,30.8972,30.9152,30.8793,30.9152,66600.0
2007-06-13 14:00:00,51.7,51.87,51.7,51.76,257300.0,30.9152,31.0168,30.9152,30.9511,257300.0
2007-06-13 14:10:00,51.75,51.91,51.74,51.81,228300.0,30.9451,31.0408,30.9391,30.981,228300.0
2007-06-13 14:20:00,51.81,51.93,51.8,51.85,238300.0,30.981,31.0527,30.975,31.0049,238300.0
2007-06-13 14:30:00,51.85,51.9,51.78,51.9,206100.0,31.0049,31.0348,30.963,31.0348,206100.0
2007-06-13 14:40:00,51.9,52.03,51.84,52.0,247500.0,31.0348,31.1125,30.9989,31.0946,247500.0
2007-06-13 14:50:00,52.0,52.1,51.95,52.08,171100.0,31.0946,31.1544,31.0647,31.1424,171100.0
2007-06-13 15:00:00,52.08,52.08,51.99,52.0,121700.0,31.1424,31.1424,31.0886,31.0946,121700.0
2007-06-13 15:10:00,52.0,52.01,51.93,51.98,123400.0,31.0946,31.1006,31.0527,31.0826,123400.0
2007-06-13 15:20:00,51.98,52.05,51.92,52.02,200200.0,31.0826,31.1245,31.0467,31.1065,200200.0
2007-06-13 15:30:00,52.02,52.11,52.02,52.09,154000.0,31.1065,31.1603,31.1065,31.1484,154000.0
2007-06-13 15:40:00,52.1,52.18,52.1,52.13,197700.0,31.1544,31.2022,31.1544,31.1723,197700.0
2007-06-13 15:50:00,52.14,52.22,52.11,52.19,378800.0,31.1783,31.2261,31.1603,31.2082,378800.0
2007-06-14 09:30:00,52.1,52.44,51.77,52.35,206300.0,31.1544,31.3577,30.957,31.3039,206300.0
2007-06-14 09:40:00,52.33,52.4,52.3,52.39,160700.0,31.2919,31.3338,31.274,31.3278,160700.0
2007-06-14 09:50:00,52.39,52.43,52.29,52.38,172600.0,31.3278,31.3517,31.268,31.3218,172600.0
2007-06-14 10:00:00,52.38,52.42,52.29,52.38,137300.0,31.3218,31.3457,31.268,31.3218,137300.0
2007-06-14 10:10:00,52.39,52.49,52.37,52.44,66900.0,31.3278,31.3876,31.3158,31.3577,66900.0
2007-06-14 10:20:00,52.45,53.47,52.42,52.46,220900.0,31.3637,31.9736,31.3457,31.3696,220900.0
2007-06-14 10:30:00,52.47,52.5,52.43,52.45,246700.0,31.3756,31.3936,31.3517,31.3637,246700.0
2007-06-14 10:40:00,52.46,52.53,52.44,52.45,179300.0,31.3696,31.4115,31.3577,31.3637,179300.0
2007-06-14 10:50:00,52.45,52.45,52.26,52.28,175200.0,31.3637,31.3637,31.25,31.262,175200.0
2007-06-14 11:00:00,52.28,52.29,52.14,52.22,217800.0,31.262,31.268,31.1783,31.2261,217800.0
2007-06-14 11:10:00,52.21,52.24,52.17,52.21,213600.0,31.2201,31.2381,31.1962,31.2201,213600.0
2007-06-14 11:20:00,52.21,52.21,52.05,52.15,99800.0,31.2201,31.2201,31.1245,31.1843,99800.0
2007-06-14 11:30:00,52.16,52.24,52.15,52.16,96600.0,31.1902,31.2381,31.1843,31.1902,96600.0
2007-06-14 11:40:00,52.15,52.19,52.01,52.02,121500.0,31.1843,31.2082,31.1006,31.1065,121500.0
2007-06-14 11:50:00,52.02,52.08,51.96,52.01,199700.0,31.1065,31.1424,31.0707,31.1006,199700.0
2007-06-14 12:00:00,52.01,52.04,51.97,52.01,93100.0,31.1006,31.1185,31.0766,31.1006,93100.0
2007-06-14 12:10:00,52.0,52.04,51.97,52.01,97000.0,31.0946,31.1185,31.0766,31.1006,97000.0
2007-06-14 12:20:00,52.02,52.12,52.01,52.05,117900.0,31.1065,31.1663,31.1006,31.1245,117900.0
2007-06-14 12:30:00,52.05,52.07,52.02,52.04,121800.0,31.1245,31.1364,31.1065,31.1185,121800.0
2007-06-14 12:40:00,52.04,52.09,52.03,52.08,62900.0,31.1185,31.1484,31.1125,31.1424,62900.0
2007-06-14 12:50:00,52.07,52.1,52.07,52.08,40700.0,31.1364,31.1544,31.1364,31.1424,40700.0
2007-06-14 13:00:00,52.09,52.18,52.08,52.14,58600.0,31.1484,31.2022,31.1424,31.1783,58600.0
2007-06-14 13:10:00,52.14,52.17,52.08,52.16,94600.0,31.1783,31.1962,31.1424,31.1902,94600.0
2007-06-14 13:20:00,52.15,52.16,52.05,52.06,65900.0,31.1843,31.1902,31.1245,31.1305,65900.0
2007-06-14 13:30:00,52.06,52.08,52.02,52.08,55900.0,31.1305,31.1424,31.1065,31.1424,55900.0
2007-06-14 13:40:00,52.07,52.19,52.06,52.19,53500.0,31.1364,31.2082,31.1305,31.2082,53500.0
2007-06-14 13:50:00,52.19,52.2,52.12,52.17,64800.0,31.2082,31.2142,31.1663,31.1962,64800.0
2007-06-14 14:00:00,52.16,52.19,52.06,52.1,65200.0,31.1902,31.2082,31.1305,31.1544,65200.0
2007-06-14 14:10:00,52.11,52.18,52.08,52.16,56600.0,31.1603,31.2022,31.1424,31.1902,56600.0
2007-06-14 14:20:00,52.16,52.16,52.1,52.12,84000.0,31.1902,31.1902,31.1544,31.1663,84000.0
2007-06-14 14:30:00,52.12,52.25,52.11,52.24,155600.0,31.1663,31.2441,31.1603,31.2381,155600.0
2007-06-14 14:40:00,52.23,52.27,52.14,52.22,80100.0,31.2321,31.256,31.1783,31.2261,80100.0
2007-06-14 14:50:00,52.21,52.21,52.15,52.19,97200.0,31.2201,31.2201,31.1843,31.2082,97200.0
2007-06-14 15:00:00,52.18,52.21,52.14,52.2,83400.0,31.2022,31.2201,31.1783,31.2142,83400.0
2007-06-14 15:10:00,52.19,52.25,52.19,52.22,112600.0,31.2082,31.2441,31.2082,31.2261,112600.0
2007-06-14 15:20:00,52.22,52.26,52.2,52.21,93000.0,31.2261,31.25,31.2142,31.2201,93000.0
2007-06-14 15:30:00,52.2,52.27,52.15,52.25,131800.0,31.2142,31.256,31.1843,31.2441,131800.0
2007-06-14 15:40:00,52.25,52.31,52.21,52.24,214400.0,31.2441,31.2799,31.2201,31.2381,214400.0
2007-06-14 15:50:00,52.24,52.25,52.16,52.23,178700.0,31.2381,31.2441,31.1902,31.2321,178700.0
2007-06-15 09:30:00,52.49,52.6,52.35,52.38,1717200.0,31.3876,31.4534,31.3039,31.3218,1717200.0
2007-06-15 09:40:00,52.38,52.39,52.3,52.33,117400.0,31.3218,31.3278,31.274,31.2919,117400.0
2007-06-15 09:50:00,52.33,52.41,52.31,52.39,62200.0,31.2919,31.3397,31.2799,31.3278,62200.0
2007-06-15 10:00:00,52.4,52.46,52.27,52.34,200700.0,31.3338,31.3696,31.256,31.2979,200700.0
2007-06-15 10:10:00,52.34,52.46,52.34,52.45,124100.0,31.2979,31.3696,31.2979,31.3637,124100.0
2007-06-15 10:20:00,52.46,52.53,52.45,52.48,92200.0,31.3696,31.4115,31.3637,31.3816,92200.0
2007-06-15 10:30:00,52.48,52.56,52.45,52.5,133100.0,31.3816,31.4294,31.3637,31.3936,133100.0
2007-06-15 10:40:00,52.51,52.54,52.47,52.5,80400.0,31.3995,31.4175,31.3756,31.3936,80400.0
2007-06-15 10:50:00,52.5,52.57,52.5,52.52,113300.0,31.3936,31.4354,31.3936,31.4055,113300.0
2007-06-15 11:00:00,52.52,52.53,52.41,52.41,96300.0,31.4055,31.4115,31.3397,31.3397,96300.0
2007-06-15 11:10:00,52.41,52.42,52.38,52.38,93400.0,31.3397,31.3457,31.3218,31.3218,93400.0
2007-06-15 11:20:00,52.38,52.5,52.36,52.5,123300.0,31.3218,31.3936,31.3098,31.3936,123300.0
2007-06-15 11:30:00,52.49,52.55,52.45,52.49,128900.0,31.3876,31.4235,31.3637,31.3876,128900.0
2007-06-15 11:40:00,52.49,52.55,52.46,52.53,73700.0,31.3876,31.4235,31.3696,31.4115,73700.0
2007-06-15 11:50:00,52.53,52.58,52.48,52.48,114400.0,31.4115,31.4414,31.3816,31.3816,114400.0
2007-06-15 12:00:00,52.48,52.49,52.42,52.48,79900.0,31.3816,31.3876,31.3457,31.3816,79900.0
2007-06-15 12:10:00,52.48,52.48,52.34,52.34,68400.0,31.3816,31.3816,31.2979,31.2979,68400.0
2007-06-15 12:20:00,52.34,52.39,52.31,52.36,103200.0,31.2979,31.3278,31.2799,31.3098,103200.0
2007-06-15 12:30:00,52.37,52.43,52.37,52.39,67600.0,31.3158,31.3517,31.3158,31.3278,67600.0
2007-06-15 12:40:00,52.39,52.4,52.37,52.38,43500.0,31.3278,31.3338,31.3158,31.3218,43500.0
2007-06-15 12:50:00,52.38,52.39,52.34,52.35,80900.0,31.3218,31.3278,31.2979,31.3039,80900.0
2007-06-15 13:00:00,52.35,52.38,52.32,52.36,92500.0,31.3039,31.3218,31.2859,31.3098,92500.0
2007-06-15 13:10:00,52.35,52.36,52.34,52.35,88300.0,31.3039,31.3098,31.2979,31.3039,88300.0
2007-06-15 13:20:00,52.35,52.49,52.35,52.48,86100.0,31.3039,31.3876,31.3039,31.3816,86100.0
2007-06-15 13:30:00,52.48,52.49,52.43,52.44,102600.0,31.3816,31.3876,31.3517,31.3577,102600.0
2007-06-15 13:40:00,52.45,52.45,52.38,52.39,87400.0,31.3637,31.3637,31.3218,31.3278,87400.0
2007-06-15 13:50:00,52.39,52.45,52.39,52.44,67100.0,31.3278,31.3637,31.3278,31.3577,67100.0
2007-06-15 14:00:00,52.43,52.44,52.21,52.22,149800.0,31.3517,31.3577,31.2201,31.2261,149800.0
2007-06-15 14:10:00,52.23,52.34,52.2,52.32,145800.0,31.2321,31.2979,31.2142,31.2859,145800.0
2007-06-15 14:20:00,52.31,52.35,52.3,52.35,58900.0,31.2799,31.3039,31.274,31.3039,58900.0
2007-06-15 14:30:00,52.35,52.42,52.34,52.39,92000.0,31.3039,31.3457,31.2979,31.3278,92000.0
2007-06-15 14:40:00,52.4,52.4,52.3,52.36,97800.0,31.3338,31.3338,31.274,31.3098,97800.0
2007-06-15 14:50:00,52.37,52.39,52.3,52.36,55800.0,31.3158,31.3278,31.274,31.3098,55800.0
2007-06-15 15:00:00,52.35,52.37,52.32,52.32,78100.0,31.3039,31.3158,31.2859,31.2859,78100.0
2007-06-15 15:10:00,52.32,52.33,52.26,52.29,122800.0,31.2859,31.2919,31.25,31.268,122800.0
2007-06-15 15:20:00,52.29,52.31,52.26,52.27,135900.0,31.268,31.2799,31.25,31.256,135900.0
2007-06-15 15:30:00,52.26,52.28,52.2,52.21,149700.0,31.25,31.262,31.2142,31.2201,149700.0
2007-06-15 15:40:00,52.2,52.21,52.13,52.19,205400.0,31.2142,31.2201,31.1723,31.2082,205400.0
2007-06-15 15:50:00,52.19,52.25,52.17,52.19,154700.0,31.2082,31.2441,31.1962,31.2082,154700.0
2007-06-18 09:30:00,52.07,52.08,51.86,51.89,237500.0,31.1364,31.1424,31.0109,31.0288,237500.0
2007-06-18 09:40:00,51.88,51.9,51.71,51.74,212700.0,31.0228,31.0348,30.9212,30.9391,212700.0
2007-06-18 09:50:00,51.74,51.8,51.69,51.77,138600.0,30.9391,30.975,30.9092,30.957,138600.0
2007-06-18 10:00:00,51.77,51.77,51.7,51.75,173900.0,30.957,30.957,30.9152,30.9451,173900.0
2007-06-18 10:10:00,51.76,51.87,51.75,51.8,158100.0,30.9511,31.0168,30.9451,30.975,158100.0
2007-06-18 10:20:00,51.79,51.87,51.78,51.85,85300.0,30.969,31.0168,30.963,31.0049,85300.0
2007-06-18 10:30:00,51.86,51.93,51.85,51.91,143000.0,31.0109,31.0527,31.0049,31.0408,143000.0
2007-06-18 10:40:00,51.91,51.95,51.89,51.89,128900.0,31.0408,31.0647,31.0288,31.0288,128900.0
2007-06-18 10:50:00,51.88,51.9,51.86,51.87,76000.0,31.0228,31.0348,31.0109,31.0168,76000.0
2007-06-18 11:00:00,51.87,51.91,51.86,51.9,62800.0,31.0168,31.0408,31.0109,31.0348,62800.0
2007-06-18 11:10:00,51.9,51.99,51.9,51.99,82600.0,31.0348,31.0886,31.0348,31.0886,82600.0
2007-06-18 11:20:00,51.98,52.0,51.97,51.98,78200.0,31.0826,31.0946,31.0766,31.0826,78200.0
2007-06-18 11:30:00,51.99,52.0,51.97,51.99,53100.0,31.0886,31.0946,31.0766,31.0886,53100.0
2007-06-18 11:40:00,51.99,52.02,51.98,51.99,114900.0,31.0886,31.1065,31.0826,31.0886,114900.0
2007-06-18 11:50:00,51.99,52.03,51.99,52.03,56600.0,31.0886,31.1125,31.0886,31.1125,56600.0
2007-06-18 12:00:00,52.03,52.17,52.01,52.15,109000.0,31.1125,31.1962,31.1006,31.1843,109000.0
2007-06-18 12:10:00,52.14,52.17,52.1,52.1,65700.0,31.1783,31.1962,31.1544,31.1544,65700.0
2007-06-18 12:20:00,52.11,52.11,52.04,52.05,44300.0,31.1603,31.1603,31.1185,31.1245,44300.0
2007-06-18 12:30:00,52.05,52.05,52.01,52.04,60200.0,31.1245,31.1245,31.1006,31.1185,60200.0
2007-06-18 12:40:00,52.04,52.12,52.03,52.12,51200.0,31.1185,31.1663,31.1125,31.1663,51200.0
2007-06-18 12:50:00,52.11,52.18,52.1,52.15,75700.0,31.1603,31.2022,31.1544,31.1843,75700.0
2007-06-18 13:00:00,52.15,52.15,52.11,52.15,88300.0,31.1843,31.1843,31.1603,31.1843,88300.0
2007-06-18 13:10:00,52.15,52.17,52.13,52.17,61100.0,31.1843,31.1962,31.1723,31.1962,61100.0
2007-06-18 13:20:00,52.17,52.18,52.16,52.17,150400.0,31.1962,31.2022,31.1902,31.1962,150400.0
2007-06-18 13:30:00,52.16,52.19,52.16,52.17,90400.0,31.1902,31.2082,31.1902,31.1962,90400.0
2007-06-18 13:40:00,52.17,52.18,52.16,52.16,89800.0,31.1962,31.2022,31.1902,31.1902,89800.0
2007-06-18 13:50:00,52.17,52.28,52.16,52.27,175700.0,31.1962,31.262,31.1902,31.256,175700.0
2007-06-18 14:00:00,52.26,52.27,52.24,52.26,161400.0,31.25,31.256,31.2381,31.25,161400.0
2007-06-18 14:10:00,52.26,52.32,52.26,52.31,74900.0,31.25,31.2859,31.25,31.2799,74900.0
2007-06-18 14:20:00,52.32,52.36,52.3,52.31,113900.0,31.2859,31.3098,31.274,31.2799,113900.0
2007-06-18 14:30:00,52.32,52.4,52.31,52.4,119400.0,31.2859,31.3338,31.2799,31.3338,119400.0
2007-06-18 14:40:00,52.4,52.45,52.39,52.4,332700.0,31.3338,31.3637,31.3278,31.3338,332700.0
2007-06-18 14:50:00,52.4,52.48,52.37,52.46,135600.0,31.3338,31.3816,31.3158,31.3696,135600.0
2007-06-18 15:00:00,52.46,52.49,52.45,52.49,158400.0,31.3696,31.3876,31.3637,31.3876,158400.0
2007-06-18 15:10:00,52.49,52.49,52.46,52.47,124500.0,31.3876,31.3876,31.3696,31.3756,124500.0
2007-06-18 15:20:00,52.47,52.49,52.47,52.47,230100.0,31.3756,31.3876,31.3756,31.3756,230100.0
2007-06-18 15:30:00,52.48,52.51,52.47,52.5,196000.0,31.3816,31.3995,31.3756,31.3936,196000.0
2007-06-18 15:40:00,52.5,52.51,52.48,52.51,341900.0,31.3936,31.3995,31.3816,31.3995,341900.0
2007-06-18 15:50:00,52.51,52.51,52.31,52.38,575100.0,31.3995,31.3995,31.2799,31.3218,575100.0
2007-06-19 09:30:00,52.25,52.36,52.24,52.34,150300.0,31.2441,31.3098,31.2381,31.2979,150300.0
2007-06-19 09:40:00,52.34,52.34,52.24,52.27,163700.0,31.2979,31.2979,31.2381,31.256,163700.0
2007-06-19 09:50:00,52.27,52.28,52.19,52.26,111000.0,31.256,31.262,31.2082,31.25,111000.0
2007-06-19 10:00:00,52.26,52.32,52.19,52.26,167000.0,31.25,31.2859,31.2082,31.25,167000.0
2007-06-19 10:10:00,52.26,52.3,52.24,52.3,147600.0,31.25,31.274,31.2381,31.274,147600.0
2007-06-19 10:20:00,52.3,52.46,52.29,52.45,214000.0,31.274,31.3696,31.268,31.3637,214000.0
2007-06-19 10:30:00,52.45,52.55,52.45,52.53,134100.0,31.3637,31.4235,31.3637,31.4115,134100.0
2007-06-19 10:40:00,52.53,52.65,52.52,52.65,296200.0,31.4115,31.4833,31.4055,31.4833,296200.0
2007-06-19 10:50:00,52.65,52.8,52.65,52.78,255600.0,31.4833,31.5729,31.4833,31.561,255600.0
2007-06-19 11:00:00,52.78,52.88,52.75,52.87,286900.0,31.561,31.6208,31.5431,31.6148,286900.0
2007-06-19 11:10:00,52.86,52.87,52.67,52.67,389700.0,31.6088,31.6148,31.4952,31.4952,389700.0
2007-06-19 11:20:00,52.68,52.71,52.59,52.68,255000.0,31.5012,31.5191,31.4474,31.5012,255000.0
2007-06-19 11:30:00,52.69,52.69,52.51,52.53,119800.0,31.5072,31.5072,31.3995,31.4115,119800.0
2007-06-19 11:40:00,52.53,52.58,52.52,52.56,96000.0,31.4115,31.4414,31.4055,31.4294,96000.0
2007-06-19 11:50:00,52.56,52.64,52.55,52.64,95600.0,31.4294,31.4773,31.4235,31.4773,95600.0
2007-06-19 12:00:00,52.63,52.73,52.63,52.71,127000.0,31.4713,31.5311,31.4713,31.5191,127000.0
2007-06-19 12:10:00,52.71,52.73,52.69,52.69,108200.0,31.5191,31.5311,31.5072,31.5072,108200.0
2007-06-19 12:20:00,52.69,52.69,52.6,52.6,80400.0,31.5072,31.5072,31.4534,31.4534,80400.0
2007-06-19 12:30:00,52.61,52.61,52.5,52.51,139200.0,31.4593,31.4593,31.3936,31.3995,139200.0
2007-06-19 12:40:00,52.5,52.53,52.44,52.49,121700.0,31.3936,31.4115,31.3577,31.3876,121700.0
2007-06-19 12:50:00,52.49,52.51,52.47,52.49,77000.0,31.3876,31.3995,31.3756,31.3876,77000.0
2007-06-19 13:00:00,52.5,52.5,52.42,52.44,86400.0,31.3936,31.3936,31.3457,31.3577,86400.0
2007-06-19 13:10:00,52.43,52.48,52.42,52.47,78700.0,31.3517,31.3816,31.3457,31.3756,78700.0
2007-06-19 13:20:00,52.47,52.56,52.46,52.49,101200.0,31.3756,31.4294,31.3696,31.3876,101200.0
2007-06-19 13:30:00,52.49,52.54,52.47,52.52,80600.0,31.3876,31.4175,31.3756,31.4055,80600.0
2007-06-19 13:40:00,52.52,52.56,52.49,52.51,78300.0,31.4055,31.4294,31.3876,31.3995,78300.0
2007-06-19 13:50:00,52.51,52.58,52.51,52.53,75100.0,31.3995,31.4414,31.3995,31.4115,75100.0
2007-06-19 14:00:00,52.54,52.54,52.46,52.47,105700.0,31.4175,31.4175,31.3696,31.3756,105700.0
2007-06-19 14:10:00,52.47,52.54,52.45,52.5,101000.0,31.3756,31.4175,31.3637,31.3936,101000.0
2007-06-19 14:20:00,52.49,52.49,52.44,52.45,95200.0,31.3876,31.3876,31.3577,31.3637,95200.0
2007-06-19 14:30:00,52.45,52.48,52.42,52.46,118500.0,31.3637,31.3816,31.3457,31.3696,118500.0
2007-06-19 14:40:00,52.46,52.48,52.43,52.46,126900.0,31.3696,31.3816,31.3517,31.3696,126900.0
2007-06-19 14:50:00,52.46,52.52,52.45,52.51,63200.0,31.3696,31.4055,31.3637,31.3995,63200.0
2007-06-19 15:00:00,52.51,52.59,52.48,52.59,119200.0,31.3995,31.4474,31.3816,31.4474,119200.0
2007-06-19 15:10:00,52.59,52.65,52.55,52.64,141500.0,31.4474,31.4833,31.4235,31.4773,141500.0
2007-06-19 15:20:00,52.64,52.69,52.58,52.6,146100.0,31.4773,31.5072,31.4414,31.4534,146100.0
2007-06-19 15:30:00,52.61,52.65,52.57,52.6,180500.0,31.4593,31.4833,31.4354,31.4534,180500.0
2007-06-19 15:40:00,52.6,52.61,52.57,52.58,181400.0,31.4534,31.4593,31.4354,31.4414,181400.0
2007-06-19 15:50:00,52.57,52.58,52.42,52.49,369700.0,31.4354,31.4414,31.3457,31.3876,369700.0
2007-06-20 09:30:00,52.41,52.47,52.32,52.4,306200.0,31.3397,31.3756,31.2859,31.3338,306200.0
2007-06-20 09:40:00,52.38,52.46,52.28,52.29,156500.0,31.3218,31.3696,31.262,31.268,156500.0
2007-06-20 09:50:00,52.3,52.3,52.15,52.15,133000.0,31.274,31.274,31.1843,31.1843,133000.0
2007-06-20 10:00:00,52.15,52.17,52.06,52.17,172500.0,31.1843,31.1962,31.1305,31.1962,172500.0
2007-06-20 10:10:00,52.16,52.2,52.1,52.12,201700.0,31.1902,31.2142,31.1544,31.1663,201700.0
2007-06-20 10:20:00,52.12,52.13,52.02,52.08,134600.0,31.1663,31.1723,31.1065,31.1424,134600.0
2007-06-20 10:30:00,52.07,52.12,52.07,52.08,176100.0,31.1364,31.1663,31.1364,31.1424,176100.0
2007-06-20 10:40:00,52.07,52.1,52.05,52.05,97200.0,31.1364,31.1544,31.1245,31.1245,97200.0
2007-06-20 10:50:00,52.05,52.05,51.91,52.01,219400.0,31.1245,31.1245,31.0408,31.1006,219400.0
2007-06-20 11:00:00,51.99,52.0,51.92,51.96,128700.0,31.0886,31.0946,31.0467,31.0707,128700.0
2007-06-20 11:10:00,51.96,51.99,51.93,51.99,96300.0,31.0707,31.0886,31.0527,31.0886,96300.0
2007-06-20 11:20:00,52.0,52.0,51.95,51.99,71500.0,31.0946,31.0946,31.0647,31.0886,71500.0
2007-06-20 11:30:00,51.99,52.0,51.9,51.92,116300.0,31.0886,31.0946,31.0348,31.0467,116300.0
2007-06-20 11:40:00,51.92,51.99,51.85,51.99,180300.0,31.0467,31.0886,31.0049,31.0886,180300.0
2007-06-20 11:50:00,51.98,52.0,51.92,51.98,110100.0,31.0826,31.0946,31.0467,31.0826,110100.0
2007-06-20 12:00:00,51.98,52.01,51.87,51.9,104100.0,31.0826,31.1006,31.0168,31.0348,104100.0
2007-06-20 12:10:00,51.9,51.95,51.85,51.89,402900.0,31.0348,31.0647,31.0049,31.0288,402900.0
2007-06-20 12:20:00,51.89,51.9,51.8,51.8,79000.0,31.0288,31.0348,30.975,30.975,79000.0
2007-06-20 12:30:00,51.8,51.82,51.78,51.79,150800.0,30.975,30.9869,30.963,30.969,150800.0
2007-06-20 12:40:00,51.79,51.79,51.74,51.76,70100.0,30.969,30.969,30.9391,30.9511,70100.0
2007-06-20 12:50:00,51.76,51.77,51.74,51.74,54900.0,30.9511,30.957,30.9391,30.9391,54900.0
2007-06-20 13:00:00,51.74,51.75,51.7,51.7,103300.0,30.9391,30.9451,30.9152,30.9152,103300.0
2007-06-20 13:10:00,51.71,51.73,51.6,51.6,117600.0,30.9212,30.9331,30.8554,30.8554,117600.0
2007-06-20 13:20:00,51.61,51.63,51.48,51.5,405200.0,30.8614,30.8733,30.7836,30.7956,405200.0
2007-06-20 13:30:00,51.5,51.54,51.47,51.5,250700.0,30.7956,30.8195,30.7776,30.7956,250700.0
2007-06-20 13:40:00,51.49,51.7,51.46,51.69,206100.0,30.7896,30.9152,30.7717,30.9092,206100.0
2007-06-20 13:50:00,51.69,51.75,51.65,51.66,114100.0,30.9092,30.9451,30.8853,30.8913,114100.0
2007-06-20 14:00:00,51.66,51.84,51.63,51.84,158000.0,30.8913,30.9989,30.8733,30.9989,158000.0
2007-06-20 14:10:00,51.83,52.16,51.65,51.66,535200.0,30.9929,31.1902,30.8853,30.8913,535200.0
2007-06-20 14:20:00,51.65,51.69,51.55,51.6,297800.0,30.8853,30.9092,30.8255,30.8554,297800.0
2007-06-20 14:30:00,51.62,51.65,51.45,51.49,115600.0,30.8673,30.8853,30.7657,30.7896,115600.0
2007-06-20 14:40:00,51.49,51.6,51.47,51.58,132100.0,30.7896,30.8554,30.7776,30.8434,132100.0
2007-06-20 14:50:00,51.58,51.59,51.47,51.52,108700.0,30.8434,30.8494,30.7776,30.8075,108700.0
2007-06-20 15:00:00,51.52,51.52,51.38,51.47,151400.0,30.8075,30.8075,30.7238,30.7776,151400.0
2007-06-20 15:10:00,51.46,51.5,51.42,51.45,143500.0,30.7717,30.7956,30.7477,30.7657,143500.0
2007-06-20 15:20:00,51.45,51.45,51.36,51.36,216600.0,30.7657,30.7657,30.7119,30.7119,216600.0
2007-06-20 15:30:00,51.37,51.38,51.3,51.38,309000.0,30.7178,30.7238,30.676,30.7238,309000.0
2007-06-20 15:40:00,51.38,51.45,51.34,51.41,265900.0,30.7238,30.7657,30.6999,30.7418,265900.0
2007-06-20 15:50:00,51.41,51.46,51.31,51.34,482600.0,30.7418,30.7717,30.682,30.6999,482600.0
2007-06-21 09:30:00,51.32,51.33,50.71,50.86,269700.0,30.688,30.6939,30.3232,30.4129,269700.0
2007-06-21 09:40:00,50.86,51.01,50.68,50.84,262700.0,30.4129,30.5026,30.3052,30.4009,262700.0
2007-06-21 09:50:00,50.84,50.91,50.65,50.66,187500.0,30.4009,30.4428,30.2873,30.2933,187500.0
2007-06-21 10:00:00,50.66,50.79,50.64,50.78,249600.0,30.2933,30.371,30.2813,30.365,249600.0
2007-06-21 10:10:00,50.78,50.88,50.75,50.87,211700.0,30.365,30.4248,30.3471,30.4189,211700.0
2007-06-21 10:20:00,50.85,51.08,50.82,50.96,244300.0,30.4069,30.5444,30.389,30.4727,244300.0
2007-06-21 10:30:00,50.97,51.01,50.89,50.99,163900.0,30.4787,30.5026,30.4308,30.4906,163900.0
2007-06-21 10:40:00,50.99,51.12,50.96,51.04,102200.0,30.4906,30.5684,30.4727,30.5205,102200.0
2007-06-21 10:50:00,51.05,51.24,51.05,51.17,123000.0,30.5265,30.6401,30.5265,30.5983,123000.0
2007-06-21 11:00:00,51.17,51.23,51.08,51.08,79900.0,30.5983,30.6341,30.5444,30.5444,79900.0
2007-06-21 11:10:00,51.08,51.16,51.02,51.16,84200.0,30.5444,30.5923,30.5086,30.5923,84200.0
2007-06-21 11:20:00,51.16,51.17,50.99,51.07,99500.0,30.5923,30.5983,30.4906,30.5385,99500.0
2007-06-21 11:30:00,51.07,51.07,50.93,50.95,112200.0,30.5385,30.5385,30.4547,30.4667,112200.0
2007-06-21 11:40:00,50.95,51.07,50.93,51.06,119200.0,30.4667,30.5385,30.4547,30.5325,119200.0
2007-06-21 11:50:00,51.05,51.15,51.05,51.15,110600.0,30.5265,30.5863,30.5265,30.5863,110600.0
2007-06-21 12:00:00,51.16,51.25,51.15,51.18,120100.0,30.5923,30.6461,30.5863,30.6042,120100.0
2007-06-21 12:10:00,51.19,51.19,51.02,51.03,53700.0,30.6102,30.6102,30.5086,30.5145,53700.0
2007-06-21 12:20:00,51.02,51.03,50.91,51.01,74500.0,30.5086,30.5145,30.4428,30.5026,74500.0
2007-06-21 12:30:00,51.0,51.04,50.92,51.04,55400.0,30.4966,30.5205,30.4488,30.5205,55400.0
2007-06-21 12:40:00,51.05,51.14,50.99,51.08,48400.0,30.5265,30.5803,30.4906,30.5444,48400.0
2007-06-21 12:50:00,51.07,51.14,50.98,51.02,62600.0,30.5385,30.5803,30.4846,30.5086,62600.0
2007-06-21 13:00:00,51.02,51.22,51.02,51.17,62900.0,30.5086,30.6282,30.5086,30.5983,62900.0
2007-06-21 13:10:00,51.17,51.31,51.12,51.28,84300.0,30.5983,30.682,30.5684,30.664,84300.0
2007-06-21 13:20:00,51.28,51.29,51.17,51.26,87000.0,30.664,30.67,30.5983,30.6521,87000.0
2007-06-21 13:30:00,51.26,51.33,51.25,51.29,67400.0,30.6521,30.6939,30.6461,30.67,67400.0
2007-06-21 13:40:00,51.3,51.37,51.28,51.36,82100.0,30.676,30.7178,30.664,30.7119,82100.0
2007-06-21 13:50:00,51.36,51.37,51.27,51.35,89000.0,30.7119,30.7178,30.6581,30.7059,89000.0
2007-06-21 14:00:00,51.35,51.37,51.19,51.19,84800.0,30.7059,30.7178,30.6102,30.6102,84800.0
2007-06-21 14:10:00,51.18,51.19,51.13,51.16,84200.0,30.6042,30.6102,30.5743,30.5923,84200.0
2007-06-21 14:20:00,51.15,51.16,51.07,51.08,77000.0,30.5863,30.5923,30.5385,30.5444,77000.0
2007-06-21 14:30:00,51.08,51.08,51.01,51.01,92200.0,30.5444,30.5444,30.5026,30.5026,92200.0
2007-06-21 14:40:00,51.02,51.04,50.9,50.9,95800.0,30.5086,30.5205,30.4368,30.4368,95800.0
2007-06-21 14:50:00,50.9,51.01,50.9,50.94,124500.0,30.4368,30.5026,30.4368,30.4607,124500.0
2007-06-21 15:00:00,50.93,51.0,50.9,50.95,96800.0,30.4547,30.4966,30.4368,30.4667,96800.0
2007-06-21 15:10:00,50.96,50.96,50.87,50.88,150000.0,30.4727,30.4727,30.4189,30.4248,150000.0
2007-06-21 15:20:00,50.87,50.91,50.84,50.89,97700.0,30.4189,30.4428,30.4009,30.4308,97700.0
2007-06-21 15:30:00,50.89,50.93,50.89,50.9,89000.0,30.4308,30.4547,30.4308,30.4368,89000.0
2007-06-21 15:40:00,50.9,50.93,50.88,50.89,124900.0,30.4368,30.4547,30.4248,30.4308,124900.0
2007-06-21 15:50:00,50.89,51.06,50.88,51.06,279000.0,30.4308,30.5325,30.4248,30.5325,279000.0
2007-06-22 09:30:00,50.96,51.09,50.72,51.03,182300.0,30.4727,30.5504,30.3292,30.5145,182300.0
2007-06-22 09:40:00,51.03,51.03,50.84,50.85,239400.0,30.5145,30.5145,30.4009,30.4069,239400.0
2007-06-22 09:50:00,50.85,50.95,50.85,50.87,171000.0,30.4069,30.4667,30.4069,30.4189,171000.0
2007-06-22 10:00:00,50.87,50.87,50.6,50.68,156300.0,30.4189,30.4189,30.2574,30.3052,156300.0
2007-06-22 10:10:00,50.68,50.77,50.61,50.74,72100.0,30.3052,30.3591,30.2634,30.3411,72100.0
2007-06-22 10:20:00,50.75,50.8,50.63,50.64,227300.0,30.3471,30.377,30.2753,30.2813,227300.0
2007-06-22 10:30:00,50.64,50.64,50.46,50.47,355700.0,30.2813,30.2813,30.1737,30.1797,355700.0
2007-06-22 10:40:00,50.46,50.47,50.4,50.4,188700.0,30.1737,30.1797,30.1378,30.1378,188700.0
2007-06-22 10:50:00,50.41,50.41,50.26,50.27,234100.0,30.1438,30.1438,30.0541,30.0601,234100.0
2007-06-22 11:00:00,50.27,50.29,50.14,50.15,434200.0,30.0601,30.072,29.9823,29.9883,434200.0
2007-06-22 11:10:00,50.14,50.17,50.02,50.08,337100.0,29.9823,30.0003,29.9106,29.9465,337100.0
2007-06-22 11:20:00,50.08,50.18,50.03,50.12,159600.0,29.9465,30.0063,29.9166,29.9704,159600.0
2007-06-22 11:30:00,50.13,50.25,50.11,50.24,119700.0,29.9764,30.0481,29.9644,30.0421,119700.0
2007-06-22 11:40:00,50.22,50.23,50.1,50.15,93300.0,30.0302,30.0362,29.9584,29.9883,93300.0
2007-06-22 11:50:00,50.15,50.25,50.12,50.24,91100.0,29.9883,30.0481,29.9704,30.0421,91100.0
2007-06-22 12:00:00,50.23,50.36,50.23,50.32,117000.0,30.0362,30.1139,30.0362,30.09,117000.0
2007-06-22 12:10:00,50.33,50.33,50.23,50.25,136900.0,30.096,30.096,30.0362,30.0481,136900.0
2007-06-22 12:20:00,50.25,50.33,50.21,50.29,220800.0,30.0481,30.096,30.0242,30.072,220800.0
2007-06-22 12:30:00,50.29,50.3,50.22,50.25,318000.0,30.072,30.078,30.0302,30.0481,318000.0
2007-06-22 12:40:00,50.25,50.47,50.25,50.4,139400.0,30.0481,30.1797,30.0481,30.1378,139400.0
2007-06-22 12:50:00,50.39,50.4,50.31,50.32,77800.0,30.1318,30.1378,30.084,30.09,77800.0
2007-06-22 13:00:00,50.32,50.35,50.26,50.27,207300.0,30.09,30.1079,30.0541,30.0601,207300.0
2007-06-22 13:10:00,50.27,50.4,50.25,50.31,155200.0,30.0601,30.1378,30.0481,30.084,155200.0
2007-06-22 13:20:00,50.32,50.42,50.3,50.4,138700.0,30.09,30.1498,30.078,30.1378,138700.0
2007-06-22 13:30:00,50.4,50.43,50.38,50.42,116800.0,30.1378,30.1558,30.1259,30.1498,116800.0
2007-06-22 13:40:00,50.41,50.42,50.38,50.41,121200.0,30.1438,30.1498,30.1259,30.1438,121200.0
2007-06-22 13:50:00,50.41,50.46,50.37,50.42,225500.0,30.1438,30.1737,30.1199,30.1498,225500.0
2007-06-22 14:00:00,50.42,50.43,50.31,50.38,174900.0,30.1498,30.1558,30.084,30.1259,174900.0
2007-06-22 14:10:00,50.39,50.47,50.39,50.44,79500.0,30.1318,30.1797,30.1318,30.1617,79500.0
2007-06-22 14:20:00,50.43,50.46,50.37,50.44,128900.0,30.1558,30.1737,30.1199,30.1617,128900.0
2007-06-22 14:30:00,50.45,50.46,50.37,50.42,196400.0,30.1677,30.1737,30.1199,30.1498,196400.0
2007-06-22 14:40:00,50.41,50.45,50.38,50.42,121600.0,30.1438,30.1677,30.1259,30.1498,121600.0
2007-06-22 14:50:00,50.41,50.47,50.35,50.42,90700.0,30.1438,30.1797,30.1079,30.1498,90700.0
2007-06-22 15:00:00,50.42,50.44,50.36,50.42,108700.0,30.1498,30.1617,30.1139,30.1498,108700.0
2007-06-22 15:10:00,50.42,50.47,50.4,50.46,86500.0,30.1498,30.1797,30.1378,30.1737,86500.0
2007-06-22 15:20:00,50.46,50.5,50.37,50.39,201300.0,30.1737,30.1976,30.1199,30.1318,201300.0
2007-06-22 15:30:00,50.39,50.45,50.34,50.39,469900.0,30.1318,30.1677,30.1019,30.1318,469900.0
2007-06-22 15:40:00,50.4,50.43,50.33,50.43,632100.0,30.1378,30.1558,30.096,30.1558,632100.0
2007-06-22 15:50:00,50.43,50.47,50.4,50.42,389000.0,30.1558,30.1797,30.1378,30.1498,389000.0
2007-06-25 09:30:00,50.6,50.7,50.45,50.51,183500.0,30.2574,30.3172,30.1677,30.2036,183500.0
2007-06-25 09:40:00,50.52,50.53,50.19,50.35,125200.0,30.2096,30.2156,30.0122,30.1079,125200.0
2007-06-25 09:50:00,50.34,50.67,50.28,50.67,125100.0,30.1019,30.2993,30.0661,30.2993,125100.0
2007-06-25 10:00:00,50.67,50.78,50.64,50.73,408600.0,30.2993,30.365,30.2813,30.3351,408600.0
2007-06-25 10:10:00,50.74,50.91,50.71,50.87,433800.0,30.3411,30.4428,30.3232,30.4189,433800.0
2007-06-25 10:20:00,50.86,51.13,50.85,51.13,221500.0,30.4129,30.5743,30.4069,30.5743,221500.0
2007-06-25 10:30:00,51.12,51.22,51.09,51.14,327200.0,30.5684,30.6282,30.5504,30.5803,327200.0
2007-06-25 10:40:00,51.15,51.25,51.11,51.22,170300.0,30.5863,30.6461,30.5624,30.6282,170300.0
2007-06-25 10:50:00,51.23,51.43,51.2,51.38,294700.0,30.6341,30.7537,30.6162,30.7238,294700.0
2007-06-25 11:00:00,51.38,51.51,51.37,51.4,398500.0,30.7238,30.8016,30.7178,30.7358,398500.0
2007-06-25 11:10:00,51.4,51.47,51.35,51.44,295600.0,30.7358,30.7776,30.7059,30.7597,295600.0
2007-06-25 11:20:00,51.43,51.5,51.42,51.49,142600.0,30.7537,30.7956,30.7477,30.7896,142600.0
2007-06-25 11:30:00,51.49,51.56,51.48,51.53,186500.0,30.7896,30.8315,30.7836,30.8135,186500.0
2007-06-25 11:40:00,51.53,51.6,51.49,51.59,380600.0,30.8135,30.8554,30.7896,30.8494,380600.0
2007-06-25 11:50:00,51.58,51.59,51.49,51.5,49200.0,30.8434,30.8494,30.7896,30.7956,49200.0
2007-06-25 12:00:00,51.5,51.6,51.48,51.58,101300.0,30.7956,30.8554,30.7836,30.8434,101300.0
2007-06-25 12:10:00,51.59,51.68,51.58,51.67,118700.0,30.8494,30.9032,30.8434,30.8972,118700.0
2007-06-25 12:20:00,51.67,51.69,51.63,51.63,90100.0,30.8972,30.9092,30.8733,30.8733,90100.0
2007-06-25 12:30:00,51.64,51.64,51.52,51.59,112400.0,30.8793,30.8793,30.8075,30.8494,112400.0
2007-06-25 12:40:00,51.59,51.62,51.58,51.6,47800.0,30.8494,30.8673,30.8434,30.8554,47800.0
2007-06-25 12:50:00,51.61,51.61,51.51,51.56,108400.0,30.8614,30.8614,30.8016,30.8315,108400.0
2007-06-25 13:00:00,51.55,51.58,51.49,51.57,129500.0,30.8255,30.8434,30.7896,30.8374,129500.0
2007-06-25 13:10:00,51.57,51.58,51.56,51.58,103100.0,30.8374,30.8434,30.8315,30.8434,103100.0
2007-06-25 13:20:00,51.58,51.69,51.57,51.66,204000.0,30.8434,30.9092,30.8374,30.8913,204000.0
2007-06-25 13:30:00,51.65,51.76,51.65,51.74,148100.0,30.8853,30.9511,30.8853,30.9391,148100.0
2007-06-25 13:40:00,51.75,51.81,51.73,51.77,308900.0,30.9451,30.981,30.9331,30.957,308900.0
2007-06-25 13:50:00,51.77,51.83,51.76,51.79,177300.0,30.957,30.9929,30.9511,30.969,177300.0
2007-06-25 14:00:00,51.79,51.85,51.78,51.81,305700.0,30.969,31.0049,30.963,30.981,305700.0
2007-06-25 14:10:00,51.81,51.81,51.75,51.78,451200.0,30.981,30.981,30.9451,30.963,451200.0
2007-06-25 14:20:00,51.78,51.8,51.67,51.7,208400.0,30.963,30.975,30.8972,30.9152,208400.0
2007-06-25 14:30:00,51.7,51.72,51.45,51.49,544200.0,30.9152,30.9271,30.7657,30.7896,544200.0
2007-06-25 14:40:00,51.48,51.53,51.41,51.41,817200.0,30.7836,30.8135,30.7418,30.7418,817200.0
2007-06-25 14:50:00,51.4,51.53,51.35,51.41,264500.0,30.7358,30.8135,30.7059,30.7418,264500.0
2007-06-25 15:00:00,51.41,51.42,51.25,51.31,472800.0,30.7418,30.7477,30.6461,30.682,472800.0
2007-06-25 15:10:00,51.31,51.42,51.25,51.3,159600.0,30.682,30.7477,30.6461,30.676,159600.0
2007-06-25 15:20:00,51.3,51.42,51.3,51.38,259200.0,30.676,30.7477,30.676,30.7238,259200.0
2007-06-25 15:30:00,51.39,51.46,51.37,51.39,792300.0,30.7298,30.7717,30.7178,30.7298,792300.0
2007-06-25 15:40:00,51.4,51.4,51.23,51.24,265200.0,30.7358,30.7358,30.6341,30.6401,265200.0
2007-06-25 15:50:00,51.24,51.35,51.23,51.33,699600.0,30.6401,30.7059,30.6341,30.6939,699600.0
2007-06-26 09:30:00,51.5,51.6,51.2,51.39,229100.0,30.7956,30.8554,30.6162,30.7298,229100.0
2007-06-26 09:40:00,51.39,51.48,51.36,51.48,300400.0,30.7298,30.7836,30.7119,30.7836,300400.0
2007-06-26 09:50:00,51.47,51.56,51.46,51.55,122400.0,30.7776,30.8315,30.7717,30.8255,122400.0
2007-06-26 10:00:00,51.55,51.75,51.53,51.67,392000.0,30.8255,30.9451,30.8135,30.8972,392000.0
2007-06-26 10:10:00,51.67,51.78,51.61,51.68,171100.0,30.8972,30.963,30.8614,30.9032,171100.0
2007-06-26 10:20:00,51.69,51.78,51.67,51.72,177600.0,30.9092,30.963,30.8972,30.9271,177600.0
2007-06-26 10:30:00,51.71,51.85,51.69,51.85,196100.0,30.9212,31.0049,30.9092,31.0049,196100.0
2007-06-26 10:40:00,51.84,51.85,51.48,51.48,210900.0,30.9989,31.0049,30.7836,30.7836,210900.0
2007-06-26 10:50:00,51.49,51.61,51.4,51.46,196700.0,30.7896,30.8614,30.7358,30.7717,196700.0
2007-06-26 11:00:00,51.46,51.64,51.45,51.62,119600.0,30.7717,30.8793,30.7657,30.8673,119600.0
2007-06-26 11:10:00,51.62,51.71,51.56,51.56,105600.0,30.8673,30.9212,30.8315,30.8315,105600.0
2007-06-26 11:20:00,51.57,51.6,51.5,51.52,170700.0,30.8374,30.8554,30.7956,30.8075,170700.0
2007-06-26 11:30:00,51.52,51.69,51.5,51.65,72300.0,30.8075,30.9092,30.7956,30.8853,72300.0
2007-06-26 11:40:00,51.65,51.82,51.63,51.8,136500.0,30.8853,30.9869,30.8733,30.975,136500.0
2007-06-26 11:50:00,51.8,51.93,51.76,51.91,476700.0,30.975,31.0527,30.9511,31.0408,476700.0
2007-06-26 12:00:00,51.91,51.92,51.66,51.67,352500.0,31.0408,31.0467,30.8913,30.8972,352500.0
2007-06-26 12:10:00,51.67,51.84,51.66,51.82,134800.0,30.8972,30.9989,30.8913,30.9869,134800.0
2007-06-26 12:20:00,51.81,51.85,51.78,51.8,127300.0,30.981,31.0049,30.963,30.975,127300.0
2007-06-26 12:30:00,51.8,51.81,51.75,51.77,162000.0,30.975,30.981,30.9451,30.957,162000.0
2007-06-26 12:40:00,51.78,51.94,51.64,51.64,489300.0,30.963,31.0587,30.8793,30.8793,489300.0
2007-06-26 12:50:00,51.65,51.67,51.49,51.53,296400.0,30.8853,30.8972,30.7896,30.8135,296400.0
2007-06-26 13:00:00,51.52,51.65,51.5,51.59,166200.0,30.8075,30.8853,30.7956,30.8494,166200.0
2007-06-26 13:10:00,51.58,51.73,51.58,51.65,79300.0,30.8434,30.9331,30.8434,30.8853,79300.0
2007-06-26 13:20:00,51.65,51.68,51.59,51.63,44100.0,30.8853,30.9032,30.8494,30.8733,44100.0
2007-06-26 13:30:00,51.63,51.69,51.58,51.61,96400.0,30.8733,30.9092,30.8434,30.8614,96400.0
2007-06-26 13:40:00,51.61,51.69,51.53,51.56,125300.0,30.8614,30.9092,30.8135,30.8315,125300.0
2007-06-26 13:50:00,51.57,51.62,51.52,51.6,110000.0,30.8374,30.8673,30.8075,30.8554,110000.0
2007-06-26 14:00:00,51.6,51.73,51.59,51.67,120700.0,30.8554,30.9331,30.8494,30.8972,120700.0
2007-06-26 14:10:00,51.67,51.71,51.63,51.67,132500.0,30.8972,30.9212,30.8733,30.8972,132500.0
2007-06-26 14:20:00,51.68,51.76,51.54,51.74,256700.0,30.9032,30.9511,30.8195,30.9391,256700.0
2007-06-26 14:30:00,51.75,51.77,51.62,51.63,285700.0,30.9451,30.957,30.8673,30.8733,285700.0
2007-06-26 14:40:00,51.63,51.74,51.61,51.72,194200.0,30.8733,30.9391,30.8614,30.9271,194200.0
2007-06-26 14:50:00,51.73,51.75,51.64,51.64,214000.0,30.9331,30.9451,30.8793,30.8793,214000.0
2007-06-26 15:00:00,51.63,51.73,51.55,51.68,190000.0,30.8733,30.9331,30.8255,30.9032,190000.0
2007-06-26 15:10:00,51.68,51.87,51.67,51.78,250700.0,30.9032,31.0168,30.8972,30.963,250700.0
2007-06-26 15:20:00,51.78,51.85,51.75,51.78,237200.0,30.963,31.0049,30.9451,30.963,237200.0
2007-06-26 15:30:00,51.78,51.88,51.78,51.79,202900.0,30.963,31.0228,30.963,30.969,202900.0
2007-06-26 15:40:00,51.79,51.8,51.66,51.75,244000.0,30.969,30.975,30.8913,30.9451,244000.0
2007-06-26 15:50:00,51.74,51.79,51.71,51.75,479600.0,30.9391,30.969,30.9212,30.9451,479600.0
2007-06-27 09:30:00,51.55,51.66,51.45,51.55,760800.0,30.8255,30.8913,30.7657,30.8255,760800.0
2007-06-27 09:40:00,51.53,51.59,51.5,51.55,145200.0,30.8135,30.8494,30.7956,30.8255,145200.0
2007-06-27 09:50:00,51.54,51.64,51.49,51.51,477400.0,30.8195,30.8793,30.7896,30.8016,477400.0
2007-06-27 10:00:00,51.51,51.55,51.36,51.45,281900.0,30.8016,30.8255,30.7119,30.7657,281900.0
2007-06-27 10:10:00,51.45,51.53,51.39,51.49,214300.0,30.7657,30.8135,30.7298,30.7896,214300.0
2007-06-27 10:20:00,51.49,51.55,51.46,51.55,143000.0,30.7896,30.8255,30.7717,30.8255,143000.0
2007-06-27 10:30:00,51.54,52.51,51.46,51.48,538000.0,30.8195,31.3995,30.7717,30.7836,538000.0
2007-06-27 10:40:00,51.48,51.51,51.39,51.41,206000.0,30.7836,30.8016,30.7298,30.7418,206000.0
2007-06-27 10:50:00,51.41,51.48,51.4,51.44,136500.0,30.7418,30.7836,30.7358,30.7597,136500.0
2007-06-27 11:00:00,51.45,51.47,51.36,51.42,121600.0,30.7657,30.7776,30.7119,30.7477,121600.0
2007-06-27 11:10:00,51.41,51.47,51.37,51.4,935200.0,30.7418,30.7776,30.7178,30.7358,935200.0
2007-06-27 11:20:00,51.39,51.45,51.36,51.41,104800.0,30.7298,30.7657,30.7119,30.7418,104800.0
2007-06-27 11:30:00,51.41,51.42,51.31,51.34,132400.0,30.7418,30.7477,30.682,30.6999,132400.0
2007-06-27 11:40:00,51.34,51.37,51.3,51.33,133100.0,30.6999,30.7178,30.676,30.6939,133100.0
2007-06-27 11:50:00,51.32,51.36,51.29,51.29,66900.0,30.688,30.7119,30.67,30.67,66900.0
2007-06-27 12:00:00,51.29,51.44,51.29,51.34,129700.0,30.67,30.7597,30.67,30.6999,129700.0
2007-06-27 12:10:00,51.34,51.35,51.29,51.3,98800.0,30.6999,30.7059,30.67,30.676,98800.0
2007-06-27 12:20:00,51.31,51.34,51.19,51.24,109700.0,30.682,30.6999,30.6102,30.6401,109700.0
2007-06-27 12:30:00,51.25,51.38,51.22,51.34,100000.0,30.6461,30.7238,30.6282,30.6999,100000.0
2007-06-27 12:40:00,51.34,51.35,51.28,51.3,84700.0,30.6999,30.7059,30.664,30.676,84700.0
2007-06-27 12:50:00,51.31,51.35,51.27,51.28,79200.0,30.682,30.7059,30.6581,30.664,79200.0
2007-06-27 13:00:00,51.27,51.33,51.26,51.26,163800.0,30.6581,30.6939,30.6521,30.6521,163800.0
2007-06-27 13:10:00,51.26,51.3,51.2,51.28,373700.0,30.6521,30.676,30.6162,30.664,373700.0
2007-06-27 13:20:00,51.28,51.34,51.24,51.25,85400.0,30.664,30.6999,30.6401,30.6461,85400.0
2007-06-27 13:30:00,51.25,51.3,51.23,51.3,109600.0,30.6461,30.676,30.6341,30.676,109600.0
2007-06-27 13:40:00,51.29,51.37,51.28,51.35,73300.0,30.67,30.7178,30.664,30.7059,73300.0
2007-06-27 13:50:00,51.36,51.43,51.34,51.36,81300.0,30.7119,30.7537,30.6999,30.7119,81300.0
2007-06-27 14:00:00,51.37,51.45,51.35,51.38,60700.0,30.7178,30.7657,30.7059,30.7238,60700.0
2007-06-27 14:10:00,51.39,51.5,51.37,51.41,85900.0,30.7298,30.7956,30.7178,30.7418,85900.0
2007-06-27 14:20:00,51.41,51.48,51.4,51.4,312200.0,30.7418,30.7836,30.7358,30.7358,312200.0
2007-06-27 14:30:00,51.42,51.42,51.33,51.34,200200.0,30.7477,30.7477,30.6939,30.6999,200200.0
2007-06-27 14:40:00,51.35,51.42,51.34,51.41,126100.0,30.7059,30.7477,30.6999,30.7418,126100.0
2007-06-27 14:50:00,51.35,51.36,51.3,51.32,226500.0,30.7059,30.7119,30.676,30.688,226500.0
2007-06-27 15:00:00,51.32,51.39,51.31,51.34,119500.0,30.688,30.7298,30.682,30.6999,119500.0
2007-06-27 15:10:00,51.34,51.4,51.31,51.31,81800.0,30.6999,30.7358,30.682,30.682,81800.0
2007-06-27 15:20:00,51.31,51.38,51.3,51.33,201500.0,30.682,30.7238,30.676,30.6939,201500.0
2007-06-27 15:30:00,51.34,51.39,51.31,51.39,254300.0,30.6999,30.7298,30.682,30.7298,254300.0
2007-06-27 15:40:00,51.39,51.4,51.34,51.37,289600.0,30.7298,30.7358,30.6999,30.7178,289600.0
2007-06-27 15:50:00,51.37,51.37,51.27,51.29,526600.0,30.7178,30.7178,30.6581,30.67,526600.0
2007-06-28 09:30:00,51.36,51.47,51.14,51.14,186800.0,30.7119,30.7776,30.5803,30.5803,186800.0
2007-06-28 09:40:00,51.15,51.24,50.99,51.07,434000.0,30.5863,30.6401,30.4906,30.5385,434000.0
2007-06-28 09:50:00,51.06,51.12,50.92,51.02,216400.0,30.5325,30.5684,30.4488,30.5086,216400.0
2007-06-28 10:00:00,51.02,51.23,50.99,51.08,102600.0,30.5086,30.6341,30.4906,30.5444,102600.0
2007-06-28 10:10:00,51.1,51.1,51.0,51.05,88000.0,30.5564,30.5564,30.4966,30.5265,88000.0
2007-06-28 10:20:00,51.06,51.14,50.97,51.09,112400.0,30.5325,30.5803,30.4787,30.5504,112400.0
2007-06-28 10:30:00,51.08,51.19,51.07,51.1,71200.0,30.5444,30.6102,30.5385,30.5564,71200.0
2007-06-28 10:40:00,51.1,51.13,51.04,51.13,64200.0,30.5564,30.5743,30.5205,30.5743,64200.0
2007-06-28 10:50:00,51.13,51.16,51.1,51.15,45500.0,30.5743,30.5923,30.5564,30.5863,45500.0
2007-06-28 11:00:00,51.15,51.17,51.13,51.14,31600.0,30.5863,30.5983,30.5743,30.5803,31600.0
2007-06-28 11:10:00,51.14,51.22,51.14,51.18,48600.0,30.5803,30.6282,30.5803,30.6042,48600.0
2007-06-28 11:20:00,51.19,51.2,51.05,51.06,139800.0,30.6102,30.6162,30.5265,30.5325,139800.0
2007-06-28 11:30:00,51.06,51.11,51.03,51.03,80200.0,30.5325,30.5624,30.5145,30.5145,80200.0
2007-06-28 11:40:00,51.03,51.07,50.92,50.99,129900.0,30.5145,30.5385,30.4488,30.4906,129900.0
2007-06-28 11:50:00,51.0,51.14,50.97,51.11,86500.0,30.4966,30.5803,30.4787,30.5624,86500.0
2007-06-28 12:00:00,51.11,51.12,51.04,51.11,97900.0,30.5624,30.5684,30.5205,30.5624,97900.0
2007-06-28 12:10:00,51.1,51.13,51.08,51.08,35300.0,30.5564,30.5743,30.5444,30.5444,35300.0
2007-06-28 12:20:00,51.07,51.14,51.07,51.13,32800.0,30.5385,30.5803,30.5385,30.5743,32800.0
2007-06-28 12:30:00,51.13,51.16,51.11,51.12,223700.0,30.5743,30.5923,30.5624,30.5684,223700.0
2007-06-28 12:40:00,51.11,51.14,51.11,51.12,211300.0,30.5624,30.5803,30.5624,30.5684,211300.0
2007-06-28 12:50:00,51.13,51.14,51.07,51.08,66000.0,30.5743,30.5803,30.5385,30.5444,66000.0
2007-06-28 13:00:00,51.08,51.09,51.05,51.06,49100.0,30.5444,30.5504,30.5265,30.5325,49100.0
2007-06-28 13:10:00,51.05,51.08,51.05,51.06,41200.0,30.5265,30.5444,30.5265,30.5325,41200.0
2007-06-28 13:20:00,51.05,51.13,51.05,51.09,56000.0,30.5265,30.5743,30.5265,30.5504,56000.0
2007-06-28 13:30:00,51.1,51.14,51.03,51.06,241300.0,30.5564,30.5803,30.5145,30.5325,241300.0
2007-06-28 13:40:00,51.07,51.07,51.0,51.05,80400.0,30.5385,30.5385,30.4966,30.5265,80400.0
2007-06-28 13:50:00,51.06,51.09,51.01,51.03,83100.0,30.5325,30.5504,30.5026,30.5145,83100.0
2007-06-28 14:00:00,51.03,51.04,50.99,51.02,79900.0,30.5145,30.5205,30.4906,30.5086,79900.0
2007-06-28 14:10:00,51.02,51.15,50.88,51.11,181500.0,30.5086,30.5863,30.4248,30.5624,181500.0
2007-06-28 14:20:00,51.1,51.15,51.0,51.04,146300.0,30.5564,30.5863,30.4966,30.5205,146300.0
2007-06-28 14:30:00,51.03,51.04,50.85,50.87,206900.0,30.5145,30.5205,30.4069,30.4189,206900.0
2007-06-28 14:40:00,50.88,51.12,50.87,50.98,185300.0,30.4248,30.5684,30.4189,30.4846,185300.0
2007-06-28 14:50:00,50.98,50.98,50.85,50.92,213000.0,30.4846,30.4846,30.4069,30.4488,213000.0
2007-06-28 15:00:00,50.93,50.94,50.79,50.93,187800.0,30.4547,30.4607,30.371,30.4547,187800.0
2007-06-28 15:10:00,50.93,50.96,50.88,50.94,125900.0,30.4547,30.4727,30.4248,30.4607,125900.0
2007-06-28 15:20:00,50.95,51.0,50.9,50.96,139900.0,30.4667,30.4966,30.4368,30.4727,139900.0
2007-06-28 15:30:00,50.98,51.09,50.98,50.98,148600.0,30.4846,30.5504,30.4846,30.4846,148600.0
2007-06-28 15:40:00,50.97,50.97,50.81,50.84,239400.0,30.4787,30.4787,30.383,30.4009,239400.0
2007-06-28 15:50:00,50.85,50.97,50.85,50.86,308300.0,30.4069,30.4787,30.4069,30.4129,308300.0
2007-06-29 09:30:00,51.22,51.3,50.87,51.1,252400.0,30.6282,30.676,30.4189,30.5564,252400.0
2007-06-29 09:40:00,51.11,51.21,51.07,51.21,78900.0,30.5624,30.6222,30.5385,30.6222,78900.0
2007-06-29 09:50:00,51.21,51.33,51.16,51.23,1144700.0,30.6222,30.6939,30.5923,30.6341,1144700.0
2007-06-29 10:00:00,51.21,51.37,51.21,51.29,263600.0,30.6222,30.7178,30.6222,30.67,263600.0
2007-06-29 10:10:00,51.3,51.34,51.15,51.15,156600.0,30.676,30.6999,30.5863,30.5863,156600.0
2007-06-29 10:20:00,51.15,51.15,50.97,51.08,119600.0,30.5863,30.5863,30.4787,30.5444,119600.0
2007-06-29 10:30:00,51.08,51.15,51.01,51.14,103100.0,30.5444,30.5863,30.5026,30.5803,103100.0
2007-06-29 10:40:00,51.14,51.16,51.0,51.04,85700.0,30.5803,30.5923,30.4966,30.5205,85700.0
2007-06-29 10:50:00,51.03,51.06,51.0,51.02,87800.0,30.5145,30.5325,30.4966,30.5086,87800.0
2007-06-29 11:00:00,51.01,51.06,50.91,50.97,82400.0,30.5026,30.5325,30.4428,30.4787,82400.0
2007-06-29 11:10:00,50.97,51.04,50.96,51.04,70100.0,30.4787,30.5205,30.4727,30.5205,70100.0
2007-06-29 11:20:00,51.04,51.11,51.01,51.1,59000.0,30.5205,30.5624,30.5026,30.5564,59000.0
2007-06-29 11:30:00,51.11,51.14,51.04,51.14,51800.0,30.5624,30.5803,30.5205,30.5803,51800.0
2007-06-29 11:40:00,51.15,51.16,51.04,51.09,70800.0,30.5863,30.5923,30.5205,30.5504,70800.0
2007-06-29 11:50:00,51.08,51.09,51.03,51.04,70700.0,30.5444,30.5504,30.5145,30.5205,70700.0
2007-06-29 12:00:00,51.04,51.1,51.01,51.09,60500.0,30.5205,30.5564,30.5026,30.5504,60500.0
2007-06-29 12:10:00,51.09,51.09,50.92,50.95,57600.0,30.5504,30.5504,30.4488,30.4667,57600.0
2007-06-29 12:20:00,50.94,51.0,50.88,50.98,70600.0,30.4607,30.4966,30.4248,30.4846,70600.0
2007-06-29 12:30:00,50.98,51.04,50.9,51.03,116200.0,30.4846,30.5205,30.4368,30.5145,116200.0
2007-06-29 12:40:00,51.02,51.06,50.92,50.93,72600.0,30.5086,30.5325,30.4488,30.4547,72600.0
2007-06-29 12:50:00,50.92,51.02,50.92,51.01,35500.0,30.4488,30.5086,30.4488,30.5026,35500.0
2007-06-29 13:00:00,51.01,51.08,50.99,51.01,79600.0,30.5026,30.5444,30.4906,30.5026,79600.0
2007-06-29 13:10:00,51.01,51.05,50.85,50.93,173700.0,30.5026,30.5265,30.4069,30.4547,173700.0
2007-06-29 13:20:00,50.93,51.05,50.89,51.0,34400.0,30.4547,30.5265,30.4308,30.4966,34400.0
2007-06-29 13:30:00,51.01,51.04,50.96,51.01,41400.0,30.5026,30.5205,30.4727,30.5026,41400.0
2007-06-29 13:40:00,50.99,51.11,50.97,51.09,62400.0,30.4906,30.5624,30.4787,30.5504,62400.0
2007-06-29 13:50:00,51.1,51.13,51.06,51.09,51600.0,30.5564,30.5743,30.5325,30.5504,51600.0
2007-06-29 14:00:00,51.09,51.12,50.9,50.96,93400.0,30.5504,30.5684,30.4368,30.4727,93400.0
2007-06-29 14:10:00,50.95,51.03,50.89,51.03,104500.0,30.4667,30.5145,30.4308,30.5145,104500.0
2007-06-29 14:20:00,51.02,51.05,50.9,50.99,205000.0,30.5086,30.5265,30.4368,30.4906,205000.0
2007-06-29 14:30:00,50.99,51.0,50.91,50.98,76400.0,30.4906,30.4966,30.4428,30.4846,76400.0
2007-06-29 14:40:00,50.99,51.03,50.96,50.99,85800.0,30.4906,30.5145,30.4727,30.4906,85800.0
2007-06-29 14:50:00,50.99,51.01,50.96,50.98,73300.0,30.4906,30.5026,30.4727,30.4846,73300.0
2007-06-29 15:00:00,50.98,51.03,50.66,50.75,413700.0,30.4846,30.5145,30.2933,30.3471,413700.0
2007-06-29 15:10:00,50.75,50.77,50.52,50.65,171500.0,30.3471,30.3591,30.2096,30.2873,171500.0
2007-06-29 15:20:00,50.66,50.67,50.47,50.5,187200.0,30.2933,30.2993,30.1797,30.1976,187200.0
2007-06-29 15:30:00,50.5,50.71,50.48,50.67,186300.0,30.1976,30.3232,30.1857,30.2993,186300.0
2007-06-29 15:40:00,50.66,50.8,50.63,50.74,287600.0,30.2933,30.377,30.2753,30.3411,287600.0
2007-06-29 15:50:00,50.73,50.77,50.68,50.76,403700.0,30.3351,30.3591,30.3052,30.3531,403700.0
2007-07-03 09:30:00,51.44,52.06,51.44,52.0,348300.0,30.7597,31.1305,30.7597,31.0946,348300.0
2007-07-03 09:40:00,51.99,51.99,51.87,51.89,312600.0,31.0886,31.0886,31.0168,31.0288,312600.0
2007-07-03 09:50:00,51.9,51.98,51.88,51.91,185300.0,31.0348,31.0826,31.0228,31.0408,185300.0
2007-07-03 10:00:00,51.9,51.9,51.7,51.74,173100.0,31.0348,31.0348,30.9152,30.9391,173100.0
2007-07-03 10:10:00,51.74,51.8,51.73,51.78,147300.0,30.9391,30.975,30.9331,30.963,147300.0
2007-07-03 10:20:00,51.78,51.83,51.73,51.78,183200.0,30.963,30.9929,30.9331,30.963,183200.0
2007-07-03 10:30:00,51.77,51.8,51.68,51.7,130400.0,30.957,30.975,30.9032,30.9152,130400.0
2007-07-03 10:40:00,51.71,51.72,51.64,51.66,210500.0,30.9212,30.9271,30.8793,30.8913,210500.0
2007-07-03 10:50:00,51.66,51.71,51.64,51.66,121200.0,30.8913,30.9212,30.8793,30.8913,121200.0
2007-07-03 11:00:00,51.66,51.72,51.62,51.66,127500.0,30.8913,30.9271,30.8673,30.8913,127500.0
2007-07-03 11:10:00,51.66,51.67,51.5,51.58,242000.0,30.8913,30.8972,30.7956,30.8434,242000.0
2007-07-03 11:20:00,51.58,51.65,51.56,51.63,92300.0,30.8434,30.8853,30.8315,30.8733,92300.0
2007-07-03 11:30:00,51.63,51.71,51.62,51.62,140500.0,30.8733,30.9212,30.8673,30.8673,140500.0
2007-07-03 11:40:00,51.62,51.64,51.55,51.6,162800.0,30.8673,30.8793,30.8255,30.8554,162800.0
2007-07-03 11:50:00,51.6,51.62,51.58,51.58,169500.0,30.8554,30.8673,30.8434,30.8434,169500.0
2007-07-03 12:00:00,51.59,51.63,51.55,51.56,122300.0,30.8494,30.8733,30.8255,30.8315,122300.0
2007-07-03 12:10:00,51.56,51.58,51.49,51.51,314400.0,30.8315,30.8434,30.7896,30.8016,314400.0
2007-07-03 12:20:00,51.5,51.59,51.42,51.51,219700.0,30.7956,30.8494,30.7477,30.8016,219700.0
2007-07-03 12:30:00,51.52,51.55,51.47,51.5,165500.0,30.8075,30.8255,30.7776,30.7956,165500.0
2007-07-03 12:40:00,51.5,51.53,51.45,51.48,312900.0,30.7956,30.8135,30.7657,30.7836,312900.0
2007-07-03 12:50:00,51.48,51.5,51.34,51.4,351700.0,30.7836,30.7956,30.6999,30.7358,351700.0
2007-07-05 09:30:00,51.4,51.87,51.1,51.21,347900.0,30.7358,31.0168,30.5564,30.6222,347900.0
2007-07-05 09:40:00,51.22,51.39,51.21,51.35,421700.0,30.6282,30.7298,30.6222,30.7059,421700.0
2007-07-05 09:50:00,51.34,51.36,51.14,51.22,187100.0,30.6999,30.7119,30.5803,30.6282,187100.0
2007-07-05 10:00:00,51.23,51.26,51.12,51.18,133800.0,30.6341,30.6521,30.5684,30.6042,133800.0
2007-07-05 10:10:00,51.19,51.22,51.12,51.18,118800.0,30.6102,30.6282,30.5684,30.6042,118800.0
2007-07-05 10:20:00,51.18,51.21,51.13,51.2,95800.0,30.6042,30.6222,30.5743,30.6162,95800.0
2007-07-05 10:30:00,51.2,51.25,51.16,51.18,286300.0,30.6162,30.6461,30.5923,30.6042,286300.0
2007-07-05 10:40:00,51.18,51.19,51.12,51.17,87800.0,30.6042,30.6102,30.5684,30.5983,87800.0
2007-07-05 10:50:00,51.16,51.22,51.14,51.17,108900.0,30.5923,30.6282,30.5803,30.5983,108900.0
2007-07-05 11:00:00,51.17,51.22,51.12,51.12,167500.0,30.5983,30.6282,30.5684,30.5684,167500.0
2007-07-05 11:10:00,51.13,51.22,51.12,51.2,110200.0,30.5743,30.6282,30.5684,30.6162,110200.0
2007-07-05 11:20:00,51.2,51.26,51.19,51.19,96600.0,30.6162,30.6521,30.6102,30.6102,96600.0
2007-07-05 11:30:00,51.17,51.19,51.15,51.16,73000.0,30.5983,30.6102,30.5863,30.5923,73000.0
2007-07-05 11:40:00,51.17,51.2,51.17,51.19,64500.0,30.5983,30.6162,30.5983,30.6102,64500.0
2007-07-05 11:50:00,51.2,51.2,51.18,51.19,82800.0,30.6162,30.6162,30.6042,30.6102,82800.0
2007-07-05 12:00:00,51.19,51.2,51.15,51.15,96100.0,30.6102,30.6162,30.5863,30.5863,96100.0
2007-07-05 12:10:00,51.15,51.2,51.13,51.17,78800.0,30.5863,30.6162,30.5743,30.5983,78800.0
2007-07-05 12:20:00,51.17,51.18,51.14,51.15,65100.0,30.5983,30.6042,30.5803,30.5863,65100.0
2007-07-05 12:30:00,51.15,51.17,51.1,51.1,107800.0,30.5863,30.5983,30.5564,30.5564,107800.0
2007-07-05 12:40:00,51.11,51.14,51.1,51.11,39100.0,30.5624,30.5803,30.5564,30.5624,39100.0
2007-07-05 12:50:00,51.11,51.12,51.1,51.1,40100.0,30.5624,30.5684,30.5564,30.5564,40100.0
2007-07-05 13:00:00,51.11,51.14,51.1,51.14,43200.0,30.5624,30.5803,30.5564,30.5803,43200.0
2007-07-05 13:10:00,51.14,51.18,51.13,51.16,69300.0,30.5803,30.6042,30.5743,30.5923,69300.0
2007-07-05 13:20:00,51.16,51.18,51.15,51.17,57300.0,30.5923,30.6042,30.5863,30.5983,57300.0
2007-07-05 13:30:00,51.16,51.18,51.12,51.15,262600.0,30.5923,30.6042,30.5684,30.5863,262600.0
2007-07-05 13:40:00,51.14,51.27,51.13,51.15,32100.0,30.5803,30.6581,30.5743,30.5863,32100.0
2007-07-05 13:50:00,51.15,51.16,51.14,51.16,156600.0,30.5863,30.5923,30.5803,30.5923,156600.0
2007-07-05 14:00:00,51.16,51.2,51.15,51.18,266900.0,30.5923,30.6162,30.5863,30.6042,266900.0
2007-07-05 14:10:00,51.18,51.21,51.17,51.18,148800.0,30.6042,30.6222,30.5983,30.6042,148800.0
2007-07-05 14:20:00,51.19,51.21,51.18,51.19,187400.0,30.6102,30.6222,30.6042,30.6102,187400.0
2007-07-05 14:30:00,51.19,51.2,51.18,51.19,88800.0,30.6102,30.6162,30.6042,30.6102,88800.0
2007-07-05 14:40:00,51.2,51.22,51.18,51.22,143500.0,30.6162,30.6282,30.6042,30.6282,143500.0
2007-07-05 14:50:00,51.22,51.22,51.2,51.21,346100.0,30.6282,30.6282,30.6162,30.6222,346100.0
2007-07-05 15:00:00,51.21,51.22,51.2,51.21,79200.0,30.6222,30.6282,30.6162,30.6222,79200.0
2007-07-05 15:10:00,51.21,51.26,51.2,51.2,164100.0,30.6222,30.6521,30.6162,30.6162,164100.0
2007-07-05 15:20:00,51.2,51.23,51.2,51.2,121800.0,30.6162,30.6341,30.6162,30.6162,121800.0
2007-07-05 15:30:00,51.21,51.22,51.19,51.22,248700.0,30.6222,30.6282,30.6102,30.6282,248700.0
2007-07-05 15:40:00,51.22,51.26,51.21,51.23,349800.0,30.6282,30.6521,30.6222,30.6341,349800.0
2007-07-05 15:50:00,51.22,51.23,51.17,51.21,382000.0,30.6282,30.6341,30.5983,30.6222,382000.0
2007-07-06 09:30:00,51.35,51.35,51.02,51.15,131600.0,30.7059,30.7059,30.5086,30.5863,131600.0
2007-07-06 09:40:00,51.15,51.2,51.01,51.02,198200.0,30.5863,30.6162,30.5026,30.5086,198200.0
2007-07-06 09:50:00,51.03,51.14,51.0,51.07,120600.0,30.5145,30.5803,30.4966,30.5385,120600.0
2007-07-06 10:00:00,51.07,51.16,51.06,51.16,271200.0,30.5385,30.5923,30.5325,30.5923,271200.0
2007-07-06 10:10:00,51.16,51.23,51.11,51.19,472500.0,30.5923,30.6341,30.5624,30.6102,472500.0
2007-07-06 10:20:00,51.19,51.24,51.15,51.22,319600.0,30.6102,30.6401,30.5863,30.6282,319600.0
2007-07-06 10:30:00,51.23,51.27,51.12,51.24,309000.0,30.6341,30.6581,30.5684,30.6401,309000.0
2007-07-06 10:40:00,51.24,51.26,51.22,51.24,277400.0,30.6401,30.6521,30.6282,30.6401,277400.0
2007-07-06 10:50:00,51.24,51.25,51.21,51.22,193700.0,30.6401,30.6461,30.6222,30.6282,193700.0
2007-07-06 11:00:00,51.23,51.25,51.22,51.24,214100.0,30.6341,30.6461,30.6282,30.6401,214100.0
2007-07-06 11:10:00,51.25,51.25,51.22,51.25,122400.0,30.6461,30.6461,30.6282,30.6461,122400.0
2007-07-06 11:20:00,51.25,51.26,51.16,51.22,279100.0,30.6461,30.6521,30.5923,30.6282,279100.0
2007-07-06 11:30:00,51.21,51.25,51.21,51.23,135100.0,30.6222,30.6461,30.6222,30.6341,135100.0
2007-07-06 11:40:00,51.24,51.26,51.2,51.21,86400.0,30.6401,30.6521,30.6162,30.6222,86400.0
2007-07-06 11:50:00,51.21,51.25,51.21,51.24,59900.0,30.6222,30.6461,30.6222,30.6401,59900.0
2007-07-06 12:00:00,51.24,51.26,51.17,51.19,85300.0,30.6401,30.6521,30.5983,30.6102,85300.0
2007-07-06 12:10:00,51.2,51.22,51.16,51.17,78800.0,30.6162,30.6282,30.5923,30.5983,78800.0
2007-07-06 12:20:00,51.18,51.3,51.16,51.3,75700.0,30.6042,30.676,30.5923,30.676,75700.0
2007-07-06 12:30:00,51.3,51.42,51.29,51.42,58400.0,30.676,30.7477,30.67,30.7477,58400.0
2007-07-06 12:40:00,51.42,51.5,51.41,51.5,93800.0,30.7477,30.7956,30.7418,30.7956,93800.0
2007-07-06 12:50:00,51.5,51.6,51.5,51.6,98700.0,30.7956,30.8554,30.7956,30.8554,98700.0
2007-07-06 13:00:00,51.6,51.6,51.5,51.53,97900.0,30.8554,30.8554,30.7956,30.8135,97900.0
2007-07-06 13:10:00,51.53,51.58,51.51,51.51,74200.0,30.8135,30.8434,30.8016,30.8016,74200.0
2007-07-06 13:20:00,51.52,51.58,51.48,51.48,65000.0,30.8075,30.8434,30.7836,30.7836,65000.0
2007-07-06 13:30:00,51.48,51.51,51.35,51.44,147700.0,30.7836,30.8016,30.7059,30.7597,147700.0
2007-07-06 13:40:00,51.43,51.46,51.36,51.38,74700.0,30.7537,30.7717,30.7119,30.7238,74700.0
2007-07-06 13:50:00,51.38,51.41,51.3,51.34,129400.0,30.7238,30.7418,30.676,30.6999,129400.0
2007-07-06 14:00:00,51.34,51.45,51.34,51.42,87300.0,30.6999,30.7657,30.6999,30.7477,87300.0
2007-07-06 14:10:00,51.44,51.53,51.41,51.42,145600.0,30.7597,30.8135,30.7418,30.7477,145600.0
2007-07-06 14:20:00,51.42,51.46,51.39,51.42,104900.0,30.7477,30.7717,30.7298,30.7477,104900.0
2007-07-06 14:30:00,51.42,51.49,51.39,51.47,75000.0,30.7477,30.7896,30.7298,30.7776,75000.0
2007-07-06 14:40:00,51.47,51.47,51.39,51.42,122300.0,30.7776,30.7776,30.7298,30.7477,122300.0
2007-07-06 14:50:00,51.42,51.46,51.4,51.46,61800.0,30.7477,30.7717,30.7358,30.7717,61800.0
2007-07-06 15:00:00,51.46,51.5,51.41,51.48,96800.0,30.7717,30.7956,30.7418,30.7836,96800.0
2007-07-06 15:10:00,51.49,51.49,51.41,51.43,96500.0,30.7896,30.7896,30.7418,30.7537,96500.0
2007-07-06 15:20:00,51.43,51.51,51.42,51.5,110000.0,30.7537,30.8016,30.7477,30.7956,110000.0
2007-07-06 15:30:00,51.5,51.6,51.49,51.58,127600.0,30.7956,30.8554,30.7896,30.8434,127600.0
2007-07-06 15:40:00,51.58,51.62,51.46,51.47,204700.0,30.8434,30.8673,30.7717,30.7776,204700.0
2007-07-06 15:50:00,51.47,51.49,51.41,51.47,213600.0,30.7776,30.7896,30.7418,30.7776,213600.0
2007-07-09 09:30:00,51.44,51.45,51.23,51.36,182800.0,30.7597,30.7657,30.6341,30.7119,182800.0
2007-07-09 09:40:00,51.39,51.4,51.12,51.18,125700.0,30.7298,30.7358,30.5684,30.6042,125700.0
2007-07-09 09:50:00,51.18,51.28,51.17,51.19,125000.0,30.6042,30.664,30.5983,30.6102,125000.0
2007-07-09 10:00:00,51.19,51.21,51.12,51.16,119400.0,30.6102,30.6222,30.5684,30.5923,119400.0
2007-07-09 10:10:00,51.16,51.17,51.11,51.13,84700.0,30.5923,30.5983,30.5624,30.5743,84700.0
2007-07-09 10:20:00,51.12,51.13,51.02,51.09,154000.0,30.5684,30.5743,30.5086,30.5504,154000.0
2007-07-09 10:30:00,51.08,51.12,51.02,51.05,133600.0,30.5444,30.5684,30.5086,30.5265,133600.0
2007-07-09 10:40:00,51.06,51.09,51.0,51.06,97500.0,30.5325,30.5504,30.4966,30.5325,97500.0
2007-07-09 10:50:00,51.06,51.1,50.95,50.96,342300.0,30.5325,30.5564,30.4667,30.4727,342300.0
2007-07-09 11:00:00,50.95,50.99,50.91,50.91,99300.0,30.4667,30.4906,30.4428,30.4428,99300.0
2007-07-09 11:10:00,50.91,50.93,50.87,50.89,82900.0,30.4428,30.4547,30.4189,30.4308,82900.0
2007-07-09 11:20:00,50.89,50.99,50.88,50.97,133800.0,30.4308,30.4906,30.4248,30.4787,133800.0
2007-07-09 11:30:00,50.97,51.0,50.92,50.94,77600.0,30.4787,30.4966,30.4488,30.4607,77600.0
2007-07-09 11:40:00,50.95,50.97,50.87,50.91,115000.0,30.4667,30.4787,30.4189,30.4428,115000.0
2007-07-09 11:50:00,50.91,50.94,50.84,50.84,74600.0,30.4428,30.4607,30.4009,30.4009,74600.0
2007-07-09 12:00:00,50.84,50.84,50.81,50.82,60800.0,30.4009,30.4009,30.383,30.389,60800.0
2007-07-09 12:10:00,50.82,50.94,50.81,50.93,49800.0,30.389,30.4607,30.383,30.4547,49800.0
2007-07-09 12:20:00,50.93,50.95,50.88,50.92,95400.0,30.4547,30.4667,30.4248,30.4488,95400.0
2007-07-09 12:30:00,50.92,51.02,50.92,50.99,83400.0,30.4488,30.5086,30.4488,30.4906,83400.0
2007-07-09 12:40:00,50.99,51.03,50.99,51.01,45200.0,30.4906,30.5145,30.4906,30.5026,45200.0
2007-07-09 12:50:00,51.01,51.05,50.99,51.01,73800.0,30.5026,30.5265,30.4906,30.5026,73800.0
2007-07-09 13:00:00,51.0,51.02,50.99,51.01,94200.0,30.4966,30.5086,30.4906,30.5026,94200.0
2007-07-09 13:10:00,51.0,51.02,50.99,51.02,88600.0,30.4966,30.5086,30.4906,30.5086,88600.0
2007-07-09 13:20:00,51.02,51.05,51.01,51.04,37200.0,30.5086,30.5265,30.5026,30.5205,37200.0
2007-07-09 13:30:00,51.05,51.05,51.0,51.05,72700.0,30.5265,30.5265,30.4966,30.5265,72700.0
2007-07-09 13:40:00,51.05,51.09,51.04,51.08,82300.0,30.5265,30.5504,30.5205,30.5444,82300.0
2007-07-09 13:50:00,51.08,51.16,51.08,51.14,72300.0,30.5444,30.5923,30.5444,30.5803,72300.0
2007-07-09 14:00:00,51.13,51.14,51.09,51.12,90000.0,30.5743,30.5803,30.5504,30.5684,90000.0
2007-07-09 14:10:00,51.12,51.14,51.06,51.12,91800.0,30.5684,30.5803,30.5325,30.5684,91800.0
2007-07-09 14:20:00,51.12,51.13,51.1,51.1,62000.0,30.5684,30.5743,30.5564,30.5564,62000.0
2007-07-09 14:30:00,51.1,51.14,51.1,51.12,93500.0,30.5564,30.5803,30.5564,30.5684,93500.0
2007-07-09 14:40:00,51.12,51.17,51.11,51.13,103500.0,30.5684,30.5983,30.5624,30.5743,103500.0
2007-07-09 14:50:00,51.13,51.15,51.1,51.1,128600.0,30.5743,30.5863,30.5564,30.5564,128600.0
2007-07-09 15:00:00,51.1,51.13,51.05,51.07,115900.0,30.5564,30.5743,30.5265,30.5385,115900.0
2007-07-09 15:10:00,51.07,51.07,51.05,51.06,140200.0,30.5385,30.5385,30.5265,30.5325,140200.0
2007-07-09 15:20:00,51.06,51.1,51.01,51.1,233000.0,30.5325,30.5564,30.5026,30.5564,233000.0
2007-07-09 15:30:00,51.09,51.09,51.07,51.08,162000.0,30.5504,30.5504,30.5385,30.5444,162000.0
2007-07-09 15:40:00,51.08,51.09,51.01,51.02,284500.0,30.5444,30.5504,30.5026,30.5086,284500.0
2007-07-09 15:50:00,51.02,51.12,51.01,51.1,383400.0,30.5086,30.5684,30.5026,30.5564,383400.0
2007-07-10 09:30:00,50.88,50.95,50.73,50.9,166900.0,30.4248,30.4667,30.3351,30.4368,166900.0
2007-07-10 09:40:00,50.88,50.99,50.78,50.86,252700.0,30.4248,30.4906,30.365,30.4129,252700.0
2007-07-10 09:50:00,50.86,50.99,50.78,50.96,197100.0,30.4129,30.4906,30.365,30.4727,197100.0
2007-07-10 10:00:00,50.95,51.05,50.75,51.04,125400.0,30.4667,30.5265,30.3471,30.5205,125400.0
2007-07-10 10:10:00,51.04,51.11,50.95,50.95,129800.0,30.5205,30.5624,30.4667,30.4667,129800.0
2007-07-10 10:20:00,50.93,50.95,50.81,50.81,89800.0,30.4547,30.4667,30.383,30.383,89800.0
2007-07-10 10:30:00,50.81,50.85,50.73,50.79,93100.0,30.383,30.4069,30.3351,30.371,93100.0
2007-07-10 10:40:00,50.8,50.82,50.6,50.63,101100.0,30.377,30.389,30.2574,30.2753,101100.0
2007-07-10 10:50:00,50.64,50.7,50.64,50.68,91800.0,30.2813,30.3172,30.2813,30.3052,91800.0
2007-07-10 11:00:00,50.68,50.75,50.66,50.67,73900.0,30.3052,30.3471,30.2933,30.2993,73900.0
2007-07-10 11:10:00,50.68,50.78,50.66,50.76,131900.0,30.3052,30.365,30.2933,30.3531,131900.0
2007-07-10 11:20:00,50.74,50.79,50.69,50.69,70800.0,30.3411,30.371,30.3112,30.3112,70800.0
2007-07-10 11:30:00,50.68,50.75,50.68,50.72,48500.0,30.3052,30.3471,30.3052,30.3292,48500.0
2007-07-10 11:40:00,50.72,50.73,50.68,50.69,63000.0,30.3292,30.3351,30.3052,30.3112,63000.0
2007-07-10 11:50:00,50.68,50.71,50.68,50.7,42400.0,30.3052,30.3232,30.3052,30.3172,42400.0
2007-07-10 12:00:00,50.71,50.79,50.71,50.77,59300.0,30.3232,30.371,30.3232,30.3591,59300.0
2007-07-10 12:10:00,50.77,50.82,50.69,50.81,131500.0,30.3591,30.389,30.3112,30.383,131500.0
2007-07-10 12:20:00,50.81,50.83,50.77,50.79,232800.0,30.383,30.3949,30.3591,30.371,232800.0
2007-07-10 12:30:00,50.8,50.89,50.7,50.72,166200.0,30.377,30.4308,30.3172,30.3292,166200.0
2007-07-10 12:40:00,50.72,50.72,50.66,50.71,116300.0,30.3292,30.3292,30.2933,30.3232,116300.0
2007-07-10 12:50:00,50.71,50.84,50.69,50.82,77000.0,30.3232,30.4009,30.3112,30.389,77000.0
2007-07-10 13:00:00,50.82,50.94,50.82,50.9,174000.0,30.389,30.4607,30.389,30.4368,174000.0
2007-07-10 13:10:00,50.9,51.09,50.82,50.92,327700.0,30.4368,30.5504,30.389,30.4488,327700.0
2007-07-10 13:20:00,50.92,50.92,50.61,50.74,374700.0,30.4488,30.4488,30.2634,30.3411,374700.0
2007-07-10 13:30:00,50.75,50.81,50.66,50.79,143400.0,30.3471,30.383,30.2933,30.371,143400.0
2007-07-10 13:40:00,50.79,50.84,50.61,50.62,152400.0,30.371,30.4009,30.2634,30.2694,152400.0
2007-07-10 13:50:00,50.62,50.65,50.55,50.56,157400.0,30.2694,30.2873,30.2275,30.2335,157400.0
2007-07-10 14:00:00,50.56,50.57,50.46,50.5,210300.0,30.2335,30.2395,30.1737,30.1976,210300.0
2007-07-10 14:10:00,50.51,50.64,50.43,50.62,178000.0,30.2036,30.2813,30.1558,30.2694,178000.0
2007-07-10 14:20:00,50.62,50.67,50.53,50.57,114100.0,30.2694,30.2993,30.2156,30.2395,114100.0
2007-07-10 14:30:00,50.56,50.61,50.54,50.59,99200.0,30.2335,30.2634,30.2215,30.2514,99200.0
2007-07-10 14:40:00,50.59,50.61,50.49,50.49,98100.0,30.2514,30.2634,30.1916,30.1916,98100.0
2007-07-10 14:50:00,50.51,50.54,50.44,50.51,120000.0,30.2036,30.2215,30.1617,30.2036,120000.0
2007-07-10 15:00:00,50.52,50.57,50.45,50.52,149600.0,30.2096,30.2395,30.1677,30.2096,149600.0
2007-07-10 15:10:00,50.52,50.56,50.45,50.52,91100.0,30.2096,30.2335,30.1677,30.2096,91100.0
2007-07-10 15:20:00,50.52,50.57,50.44,50.51,131400.0,30.2096,30.2395,30.1617,30.2036,131400.0
2007-07-10 15:30:00,50.51,50.52,50.33,50.37,174500.0,30.2036,30.2096,30.096,30.1199,174500.0
2007-07-10 15:40:00,50.36,50.36,50.25,50.3,279900.0,30.1139,30.1139,30.0481,30.078,279900.0
2007-07-10 15:50:00,50.3,50.43,50.3,50.34,496200.0,30.078,30.1558,30.078,30.1019,496200.0
2007-07-11 09:30:00,50.23,50.58,50.23,50.32,287400.0,30.0362,30.2455,30.0362,30.09,287400.0
2007-07-11 09:40:00,50.32,50.73,50.31,50.67,192900.0,30.09,30.3351,30.084,30.2993,192900.0
2007-07-11 09:50:00,50.67,50.7,50.49,50.58,226400.0,30.2993,30.3172,30.1916,30.2455,226400.0
2007-07-11 10:00:00,50.57,50.83,50.55,50.81,142700.0,30.2395,30.3949,30.2275,30.383,142700.0
2007-07-11 10:10:00,50.8,50.87,50.77,50.84,144700.0,30.377,30.4189,30.3591,30.4009,144700.0
2007-07-11 10:20:00,50.83,50.88,50.75,50.82,107300.0,30.3949,30.4248,30.3471,30.389,107300.0
2007-07-11 10:30:00,50.82,50.84,50.69,50.72,82100.0,30.389,30.4009,30.3112,30.3292,82100.0
2007-07-11 10:40:00,50.72,50.79,50.69,50.7,66100.0,30.3292,30.371,30.3112,30.3172,66100.0
2007-07-11 10:50:00,50.7,50.79,50.7,50.74,59900.0,30.3172,30.371,30.3172,30.3411,59900.0
2007-07-11 11:00:00,50.75,50.83,50.73,50.8,76000.0,30.3471,30.3949,30.3351,30.377,76000.0
2007-07-11 11:10:00,50.8,50.8,50.75,50.77,47300.0,30.377,30.377,30.3471,30.3591,47300.0
2007-07-11 11:20:00,50.76,50.82,50.72,50.72,69800.0,30.3531,30.389,30.3292,30.3292,69800.0
2007-07-11 11:30:00,50.73,50.81,50.71,50.77,49600.0,30.3351,30.383,30.3232,30.3591,49600.0
2007-07-11 11:40:00,50.77,50.77,50.73,50.76,52300.0,30.3591,30.3591,30.3351,30.3531,52300.0
2007-07-11 11:50:00,50.77,50.78,50.66,50.76,74900.0,30.3591,30.365,30.2933,30.3531,74900.0
2007-07-11 12:00:00,50.76,50.8,50.67,50.67,74000.0,30.3531,30.377,30.2993,30.2993,74000.0
2007-07-11 12:10:00,50.66,50.77,50.64,50.65,148500.0,30.2933,30.3591,30.2813,30.2873,148500.0
2007-07-11 12:20:00,50.66,50.71,50.63,50.7,59300.0,30.2933,30.3232,30.2753,30.3172,59300.0
2007-07-11 12:30:00,50.69,50.76,50.64,50.69,50000.0,30.3112,30.3531,30.2813,30.3112,50000.0
2007-07-11 12:40:00,50.69,50.77,50.65,50.66,55500.0,30.3112,30.3591,30.2873,30.2933,55500.0
2007-07-11 12:50:00,50.67,50.7,50.64,50.69,52900.0,30.2993,30.3172,30.2813,30.3112,52900.0
2007-07-11 13:00:00,50.68,50.77,50.68,50.77,29300.0,30.3052,30.3591,30.3052,30.3591,29300.0
2007-07-11 13:10:00,50.77,50.82,50.75,50.79,38900.0,30.3591,30.389,30.3471,30.371,38900.0
2007-07-11 13:20:00,50.79,50.8,50.73,50.76,112900.0,30.371,30.377,30.3351,30.3531,112900.0
2007-07-11 13:30:00,50.77,50.84,50.75,50.83,98300.0,30.3591,30.4009,30.3471,30.3949,98300.0
2007-07-11 13:40:00,50.83,50.88,50.82,50.84,109600.0,30.3949,30.4248,30.389,30.4009,109600.0
2007-07-11 13:50:00,50.83,50.86,50.71,50.72,123800.0,30.3949,30.4129,30.3232,30.3292,123800.0
2007-07-11 14:00:00,50.72,50.76,50.58,50.62,114000.0,30.3292,30.3531,30.2455,30.2694,114000.0
2007-07-11 14:10:00,50.62,50.79,50.58,50.75,101700.0,30.2694,30.371,30.2455,30.3471,101700.0
2007-07-11 14:20:00,50.76,50.79,50.73,50.76,45400.0,30.3531,30.371,30.3351,30.3531,45400.0
2007-07-11 14:30:00,50.76,50.77,50.7,50.74,75400.0,30.3531,30.3591,30.3172,30.3411,75400.0
2007-07-11 14:40:00,50.75,50.77,50.68,50.7,114700.0,30.3471,30.3591,30.3052,30.3172,114700.0
2007-07-11 14:50:00,50.69,50.73,50.57,50.61,127500.0,30.3112,30.3351,30.2395,30.2634,127500.0
2007-07-11 15:00:00,50.62,50.65,50.51,50.65,159200.0,30.2694,30.2873,30.2036,30.2873,159200.0
2007-07-11 15:10:00,50.65,50.65,50.54,50.62,81700.0,30.2873,30.2873,30.2215,30.2694,81700.0
2007-07-11 15:20:00,50.62,50.64,50.55,50.63,87000.0,30.2694,30.2813,30.2275,30.2753,87000.0
2007-07-11 15:30:00,50.63,50.69,50.6,50.68,94700.0,30.2753,30.3112,30.2574,30.3052,94700.0
2007-07-11 15:40:00,50.68,50.74,50.67,50.7,217400.0,30.3052,30.3411,30.2993,30.3172,217400.0
2007-07-11 15:50:00,50.7,50.72,50.64,50.7,230400.0,30.3172,30.3292,30.2813,30.3172,230400.0
2007-07-12 09:30:00,51.0,51.39,50.5,50.68,185800.0,30.4966,30.7298,30.1976,30.3052,185800.0
2007-07-12 09:40:00,50.68,50.83,50.56,50.82,234200.0,30.3052,30.3949,30.2335,30.389,234200.0
2007-07-12 09:50:00,50.81,50.95,50.77,50.93,149000.0,30.383,30.4667,30.3591,30.4547,149000.0
2007-07-12 10:00:00,50.92,50.96,50.68,50.68,97800.0,30.4488,30.4727,30.3052,30.3052,97800.0
2007-07-12 10:10:00,50.69,50.77,50.65,50.75,68600.0,30.3112,30.3591,30.2873,30.3471,68600.0
2007-07-12 10:20:00,50.74,50.88,50.74,50.8,80300.0,30.3411,30.4248,30.3411,30.377,80300.0
2007-07-12 10:30:00,50.8,50.89,50.75,50.84,109000.0,30.377,30.4308,30.3471,30.4009,109000.0
2007-07-12 10:40:00,50.83,50.84,50.74,50.78,90400.0,30.3949,30.4009,30.3411,30.365,90400.0
2007-07-12 10:50:00,50.78,50.81,50.75,50.8,107900.0,30.365,30.383,30.3471,30.377,107900.0
2007-07-12 11:00:00,50.8,50.8,50.71,50.72,81000.0,30.377,30.377,30.3232,30.3292,81000.0
2007-07-12 11:10:00,50.72,50.85,50.7,50.85,125800.0,30.3292,30.4069,30.3172,30.4069,125800.0
2007-07-12 11:20:00,50.84,51.04,50.75,50.95,361600.0,30.4009,30.5205,30.3471,30.4667,361600.0
2007-07-12 11:30:00,50.96,51.02,50.72,51.01,184100.0,30.4727,30.5086,30.3292,30.5026,184100.0
2007-07-12 11:40:00,51.02,51.03,50.96,50.98,87400.0,30.5086,30.5145,30.4727,30.4846,87400.0
2007-07-12 11:50:00,50.98,51.04,50.97,51.01,120300.0,30.4846,30.5205,30.4787,30.5026,120300.0
2007-07-12 12:00:00,51.0,51.08,50.99,51.05,129100.0,30.4966,30.5444,30.4906,30.5265,129100.0
2007-07-12 12:10:00,51.05,51.15,51.05,51.09,115500.0,30.5265,30.5863,30.5265,30.5504,115500.0
2007-07-12 12:20:00,51.08,51.18,51.08,51.17,152200.0,30.5444,30.6042,30.5444,30.5983,152200.0
2007-07-12 12:30:00,51.17,51.17,51.1,51.12,115900.0,30.5983,30.5983,30.5564,30.5684,115900.0
2007-07-12 12:40:00,51.13,51.23,51.12,51.22,127400.0,30.5743,30.6341,30.5684,30.6282,127400.0
2007-07-12 12:50:00,51.22,51.24,51.21,51.24,84100.0,30.6282,30.6401,30.6222,30.6401,84100.0
2007-07-12 13:00:00,51.24,51.25,51.14,51.18,112500.0,30.6401,30.6461,30.5803,30.6042,112500.0
2007-07-12 13:10:00,51.18,51.2,51.14,51.18,71300.0,30.6042,30.6162,30.5803,30.6042,71300.0
2007-07-12 13:20:00,51.18,51.25,51.18,51.25,47900.0,30.6042,30.6461,30.6042,30.6461,47900.0
2007-07-12 13:30:00,51.25,51.29,51.22,51.23,105800.0,30.6461,30.67,30.6282,30.6341,105800.0
2007-07-12 13:40:00,51.24,51.29,51.23,51.28,85800.0,30.6401,30.67,30.6341,30.664,85800.0
2007-07-12 13:50:00,51.29,51.37,51.28,51.36,179000.0,30.67,30.7178,30.664,30.7119,179000.0
2007-07-12 14:00:00,51.34,51.36,51.31,51.35,100800.0,30.6999,30.7119,30.682,30.7059,100800.0
2007-07-12 14:10:00,51.35,51.39,51.34,51.38,123300.0,30.7059,30.7298,30.6999,30.7238,123300.0
2007-07-12 14:20:00,51.38,51.44,51.36,51.43,143900.0,30.7238,30.7597,30.7119,30.7537,143900.0
2007-07-12 14:30:00,51.42,51.47,51.4,51.41,89600.0,30.7477,30.7776,30.7358,30.7418,89600.0
2007-07-12 14:40:00,51.41,51.46,51.4,51.41,89300.0,30.7418,30.7717,30.7358,30.7418,89300.0
2007-07-12 14:50:00,51.41,51.46,51.39,51.44,174000.0,30.7418,30.7717,30.7298,30.7597,174000.0
2007-07-12 15:00:00,51.43,51.5,51.41,51.48,148300.0,30.7537,30.7956,30.7418,30.7836,148300.0
2007-07-12 15:10:00,51.49,51.63,51.47,51.61,247400.0,30.7896,30.8733,30.7776,30.8614,247400.0
2007-07-12 15:20:00,51.61,51.62,51.54,51.6,207200.0,30.8614,30.8673,30.8195,30.8554,207200.0
2007-07-12 15:30:00,51.6,51.64,51.56,51.62,285800.0,30.8554,30.8793,30.8315,30.8673,285800.0
2007-07-12 15:40:00,51.62,51.66,51.55,51.56,425900.0,30.8673,30.8913,30.8255,30.8315,425900.0
2007-07-12 15:50:00,51.56,51.65,51.55,51.64,499200.0,30.8315,30.8853,30.8255,30.8793,499200.0
2007-07-13 09:30:00,51.73,52.5,51.56,51.71,278600.0,30.9331,31.3936,30.8315,30.9212,278600.0
2007-07-13 09:40:00,51.72,51.73,51.4,51.6,234100.0,30.9271,30.9331,30.7358,30.8554,234100.0
2007-07-13 09:50:00,51.58,51.66,51.55,51.64,174500.0,30.8434,30.8913,30.8255,30.8793,174500.0
2007-07-13 10:00:00,51.63,51.81,51.62,51.74,242700.0,30.8733,30.981,30.8673,30.9391,242700.0
2007-07-13 10:10:00,51.74,51.8,51.66,51.69,171800.0,30.9391,30.975,30.8913,30.9092,171800.0
2007-07-13 10:20:00,51.69,51.76,51.68,51.73,124400.0,30.9092,30.9511,30.9032,30.9331,124400.0
2007-07-13 10:30:00,51.73,51.79,51.69,51.72,193400.0,30.9331,30.969,30.9092,30.9271,193400.0
2007-07-13 10:40:00,51.72,51.78,51.69,51.74,108600.0,30.9271,30.963,30.9092,30.9391,108600.0
2007-07-13 10:50:00,51.73,51.77,51.66,51.67,128100.0,30.9331,30.957,30.8913,30.8972,128100.0
2007-07-13 11:00:00,51.67,51.7,51.62,51.69,114400.0,30.8972,30.9152,30.8673,30.9092,114400.0
2007-07-13 11:10:00,51.69,51.7,51.65,51.68,124600.0,30.9092,30.9152,30.8853,30.9032,124600.0
2007-07-13 11:20:00,51.68,51.72,51.68,51.7,76600.0,30.9032,30.9271,30.9032,30.9152,76600.0
2007-07-13 11:30:00,51.69,51.7,51.49,51.55,289200.0,30.9092,30.9152,30.7896,30.8255,289200.0
2007-07-13 11:40:00,51.55,51.69,51.5,51.68,161000.0,30.8255,30.9092,30.7956,30.9032,161000.0
2007-07-13 11:50:00,51.68,51.69,51.66,51.69,70500.0,30.9032,30.9092,30.8913,30.9092,70500.0
2007-07-13 12:00:00,51.69,51.79,51.66,51.78,99100.0,30.9092,30.969,30.8913,30.963,99100.0
2007-07-13 12:10:00,51.79,51.91,51.79,51.9,137000.0,30.969,31.0408,30.969,31.0348,137000.0
2007-07-13 12:20:00,51.91,51.96,51.88,51.96,106800.0,31.0408,31.0707,31.0228,31.0707,106800.0
2007-07-13 12:30:00,51.95,51.97,51.92,51.95,106800.0,31.0647,31.0766,31.0467,31.0647,106800.0
2007-07-13 12:40:00,51.96,51.96,51.89,51.92,108000.0,31.0707,31.0707,31.0288,31.0467,108000.0
2007-07-13 12:50:00,51.92,51.97,51.92,51.96,69400.0,31.0467,31.0766,31.0467,31.0707,69400.0
2007-07-13 13:00:00,51.97,51.99,51.95,51.98,108900.0,31.0766,31.0886,31.0647,31.0826,108900.0
2007-07-13 13:10:00,51.98,51.99,51.97,51.97,116800.0,31.0826,31.0886,31.0766,31.0766,116800.0
2007-07-13 13:20:00,51.97,52.0,51.97,51.98,85500.0,31.0766,31.0946,31.0766,31.0826,85500.0
2007-07-13 13:30:00,51.98,51.99,51.93,51.97,124300.0,31.0826,31.0886,31.0527,31.0766,124300.0
2007-07-13 13:40:00,51.97,52.14,51.89,51.9,405900.0,31.0766,31.1783,31.0288,31.0348,405900.0
2007-07-13 13:50:00,51.91,51.91,51.84,51.89,117200.0,31.0408,31.0408,30.9989,31.0288,117200.0
2007-07-13 14:00:00,51.89,51.97,51.85,51.92,116000.0,31.0288,31.0766,31.0049,31.0467,116000.0
2007-07-13 14:10:00,51.91,51.95,51.87,51.93,102400.0,31.0408,31.0647,31.0168,31.0527,102400.0
2007-07-13 14:20:00,51.93,51.93,51.69,51.74,212500.0,31.0527,31.0527,30.9092,30.9391,212500.0
2007-07-13 14:30:00,51.74,51.89,51.74,51.85,165000.0,30.9391,31.0288,30.9391,31.0049,165000.0
2007-07-13 14:40:00,51.85,52.09,51.84,52.02,233900.0,31.0049,31.1484,30.9989,31.1065,233900.0
2007-07-13 14:50:00,52.02,52.07,51.98,52.02,151700.0,31.1065,31.1364,31.0826,31.1065,151700.0
2007-07-13 15:00:00,52.02,52.05,51.94,52.02,104000.0,31.1065,31.1245,31.0587,31.1065,104000.0
2007-07-13 15:10:00,52.02,52.04,51.97,51.99,211000.0,31.1065,31.1185,31.0766,31.0886,211000.0
2007-07-13 15:20:00,51.98,52.0,51.91,51.99,157200.0,31.0826,31.0946,31.0408,31.0886,157200.0
2007-07-13 15:30:00,51.98,52.0,51.93,51.97,108900.0,31.0826,31.0946,31.0527,31.0766,108900.0
2007-07-13 15:40:00,51.97,52.07,51.96,52.01,147700.0,31.0766,31.1364,31.0707,31.1006,147700.0
2007-07-13 15:50:00,52.0,52.02,51.87,51.89,411200.0,31.0946,31.1065,31.0168,31.0288,411200.0
2007-07-16 09:30:00,52.57,52.57,51.89,51.98,496200.0,31.4354,31.4354,31.0288,31.0826,496200.0
2007-07-16 09:40:00,51.98,52.15,51.91,52.14,217700.0,31.0826,31.1843,31.0408,31.1783,217700.0
2007-07-16 09:50:00,52.14,52.47,52.14,52.32,376200.0,31.1783,31.3756,31.1783,31.2859,376200.0
2007-07-16 10:00:00,52.31,52.32,52.11,52.24,184800.0,31.2799,31.2859,31.1603,31.2381,184800.0
2007-07-16 10:10:00,52.23,52.32,52.18,52.28,135500.0,31.2321,31.2859,31.2022,31.262,135500.0
2007-07-16 10:20:00,52.28,52.43,52.27,52.35,199900.0,31.262,31.3517,31.256,31.3039,199900.0
2007-07-16 10:30:00,52.35,52.41,52.27,52.28,140600.0,31.3039,31.3397,31.256,31.262,140600.0
2007-07-16 10:40:00,52.28,52.31,52.23,52.25,71400.0,31.262,31.2799,31.2321,31.2441,71400.0
2007-07-16 10:50:00,52.25,52.25,51.99,52.02,231300.0,31.2441,31.2441,31.0886,31.1065,231300.0
2007-07-16 11:00:00,52.02,52.06,51.89,51.96,169700.0,31.1065,31.1305,31.0288,31.0707,169700.0
2007-07-16 11:10:00,51.96,52.01,51.93,51.98,91000.0,31.0707,31.1006,31.0527,31.0826,91000.0
2007-07-16 11:20:00,51.97,51.98,51.82,51.88,130100.0,31.0766,31.0826,30.9869,31.0228,130100.0
2007-07-16 11:30:00,51.88,51.94,51.85,51.91,79300.0,31.0228,31.0587,31.0049,31.0408,79300.0
2007-07-16 11:40:00,51.91,51.99,51.89,51.95,54600.0,31.0408,31.0886,31.0288,31.0647,54600.0
2007-07-16 11:50:00,51.94,52.05,51.94,52.0,84500.0,31.0587,31.1245,31.0587,31.0946,84500.0
2007-07-16 12:00:00,52.01,52.18,51.98,52.11,238800.0,31.1006,31.2022,31.0826,31.1603,238800.0
2007-07-16 12:10:00,52.11,52.16,52.04,52.06,57700.0,31.1603,31.1902,31.1185,31.1305,57700.0
2007-07-16 12:20:00,52.05,52.13,52.05,52.12,36900.0,31.1245,31.1723,31.1245,31.1663,36900.0
2007-07-16 12:30:00,52.12,52.18,52.11,52.15,68500.0,31.1663,31.2022,31.1603,31.1843,68500.0
2007-07-16 12:40:00,52.15,52.2,52.14,52.16,54800.0,31.1843,31.2142,31.1783,31.1902,54800.0
2007-07-16 12:50:00,52.16,52.29,52.16,52.26,117400.0,31.1902,31.268,31.1902,31.25,117400.0
2007-07-16 13:00:00,52.26,52.34,52.26,52.29,140700.0,31.25,31.2979,31.25,31.268,140700.0
2007-07-16 13:10:00,52.29,52.37,52.24,52.36,142100.0,31.268,31.3158,31.2381,31.3098,142100.0
2007-07-16 13:20:00,52.35,52.36,52.18,52.22,141300.0,31.3039,31.3098,31.2022,31.2261,141300.0
2007-07-16 13:30:00,52.22,52.22,52.16,52.2,75800.0,31.2261,31.2261,31.1902,31.2142,75800.0
2007-07-16 13:40:00,52.2,52.21,52.18,52.2,30300.0,31.2142,31.2201,31.2022,31.2142,30300.0
2007-07-16 13:50:00,52.2,52.21,52.11,52.15,98500.0,31.2142,31.2201,31.1603,31.1843,98500.0
2007-07-16 14:00:00,52.14,52.15,52.07,52.14,88700.0,31.1783,31.1843,31.1364,31.1783,88700.0
2007-07-16 14:10:00,52.14,52.15,52.06,52.08,68900.0,31.1783,31.1843,31.1305,31.1424,68900.0
2007-07-16 14:20:00,52.08,52.23,52.08,52.19,194200.0,31.1424,31.2321,31.1424,31.2082,194200.0
2007-07-16 14:30:00,52.19,52.19,52.14,52.16,102500.0,31.2082,31.2082,31.1783,31.1902,102500.0
2007-07-16 14:40:00,52.16,52.18,52.14,52.16,202400.0,31.1902,31.2022,31.1783,31.1902,202400.0
2007-07-16 14:50:00,52.15,52.16,52.03,52.08,137200.0,31.1843,31.1902,31.1125,31.1424,137200.0
2007-07-16 15:00:00,52.08,52.17,52.05,52.15,77400.0,31.1424,31.1962,31.1245,31.1843,77400.0
2007-07-16 15:10:00,52.17,52.18,52.12,52.16,126900.0,31.1962,31.2022,31.1663,31.1902,126900.0
2007-07-16 15:20:00,52.15,52.22,52.13,52.15,296000.0,31.1843,31.2261,31.1723,31.1843,296000.0
2007-07-16 15:30:00,52.14,52.15,52.08,52.09,137300.0,31.1783,31.1843,31.1424,31.1484,137300.0
2007-07-16 15:40:00,52.1,52.13,52.03,52.13,157700.0,31.1544,31.1723,31.1125,31.1723,157700.0
2007-07-16 15:50:00,52.12,52.17,52.09,52.1,214300.0,31.1663,31.1962,31.1484,31.1544,214300.0
2007-07-17 09:30:00,52.02,52.37,52.01,52.33,200700.0,31.1065,31.3158,31.1006,31.2919,200700.0
2007-07-17 09:40:00,52.31,52.31,52.23,52.29,139500.0,31.2799,31.2799,31.2321,31.268,139500.0
2007-07-17 09:50:00,52.29,52.31,52.18,52.2,141000.0,31.268,31.2799,31.2022,31.2142,141000.0
2007-07-17 10:00:00,52.2,52.33,52.2,52.28,154100.0,31.2142,31.2919,31.2142,31.262,154100.0
2007-07-17 10:10:00,52.28,52.4,52.27,52.36,142800.0,31.262,31.3338,31.256,31.3098,142800.0
2007-07-17 10:20:00,52.36,52.37,52.28,52.3,154300.0,31.3098,31.3158,31.262,31.274,154300.0
2007-07-17 10:30:00,52.3,52.33,52.18,52.2,162700.0,31.274,31.2919,31.2022,31.2142,162700.0
2007-07-17 10:40:00,52.21,52.23,52.17,52.19,77400.0,31.2201,31.2321,31.1962,31.2082,77400.0
2007-07-17 10:50:00,52.2,52.2,52.14,52.14,65700.0,31.2142,31.2142,31.1783,31.1783,65700.0
2007-07-17 11:00:00,52.14,52.15,52.04,52.11,122000.0,31.1783,31.1843,31.1185,31.1603,122000.0
2007-07-17 11:10:00,52.11,52.14,52.0,52.11,168700.0,31.1603,31.1783,31.0946,31.1603,168700.0
2007-07-17 11:20:00,52.1,52.22,52.09,52.17,125400.0,31.1544,31.2261,31.1484,31.1962,125400.0
2007-07-17 11:30:00,52.18,52.23,52.18,52.19,81500.0,31.2022,31.2321,31.2022,31.2082,81500.0
2007-07-17 11:40:00,52.2,52.23,52.08,52.08,75900.0,31.2142,31.2321,31.1424,31.1424,75900.0
2007-07-17 11:50:00,52.09,52.23,52.09,52.19,56300.0,31.1484,31.2321,31.1484,31.2082,56300.0
2007-07-17 12:00:00,52.19,52.2,52.08,52.18,127100.0,31.2082,31.2142,31.1424,31.2022,127100.0
2007-07-17 12:10:00,52.16,52.22,52.15,52.2,111100.0,31.1902,31.2261,31.1843,31.2142,111100.0
2007-07-17 12:20:00,52.21,52.25,52.19,52.19,72800.0,31.2201,31.2441,31.2082,31.2082,72800.0
2007-07-17 12:30:00,52.19,52.25,52.15,52.22,88700.0,31.2082,31.2441,31.1843,31.2261,88700.0
2007-07-17 12:40:00,52.22,52.26,52.17,52.23,115700.0,31.2261,31.25,31.1962,31.2321,115700.0
2007-07-17 12:50:00,52.24,52.24,52.17,52.2,80400.0,31.2381,31.2381,31.1962,31.2142,80400.0
2007-07-17 13:00:00,52.19,52.22,52.11,52.21,134900.0,31.2082,31.2261,31.1603,31.2201,134900.0
2007-07-17 13:10:00,52.21,52.26,52.16,52.23,137100.0,31.2201,31.25,31.1902,31.2321,137100.0
2007-07-17 13:20:00,52.23,52.24,52.17,52.18,83200.0,31.2321,31.2381,31.1962,31.2022,83200.0
2007-07-17 13:30:00,52.18,52.21,52.15,52.2,74300.0,31.2022,31.2201,31.1843,31.2142,74300.0
2007-07-17 13:40:00,52.19,52.19,52.14,52.17,103200.0,31.2082,31.2082,31.1783,31.1962,103200.0
2007-07-17 13:50:00,52.17,52.19,52.12,52.14,104000.0,31.1962,31.2082,31.1663,31.1783,104000.0
2007-07-17 14:00:00,52.13,52.22,52.12,52.13,110900.0,31.1723,31.2261,31.1663,31.1723,110900.0
2007-07-17 14:10:00,52.13,52.17,52.11,52.14,122200.0,31.1723,31.1962,31.1603,31.1783,122200.0
2007-07-17 14:20:00,52.14,52.17,52.12,52.17,104300.0,31.1783,31.1962,31.1663,31.1962,104300.0
2007-07-17 14:30:00,52.16,52.23,52.16,52.19,135900.0,31.1902,31.2321,31.1902,31.2082,135900.0
2007-07-17 14:40:00,52.2,52.23,52.19,52.23,125700.0,31.2142,31.2321,31.2082,31.2321,125700.0
2007-07-17 14:50:00,52.23,52.23,52.19,52.21,240500.0,31.2321,31.2321,31.2082,31.2201,240500.0
2007-07-17 15:00:00,52.21,52.23,52.2,52.21,117500.0,31.2201,31.2321,31.2142,31.2201,117500.0
2007-07-17 15:10:00,52.22,52.31,52.21,52.29,146800.0,31.2261,31.2799,31.2201,31.268,146800.0
2007-07-17 15:20:00,52.3,52.32,52.27,52.31,178600.0,31.274,31.2859,31.256,31.2799,178600.0
2007-07-17 15:30:00,52.31,52.34,52.23,52.24,165200.0,31.2799,31.2979,31.2321,31.2381,165200.0
2007-07-17 15:40:00,52.24,52.26,52.13,52.14,230400.0,31.2381,31.25,31.1723,31.1783,230400.0
2007-07-17 15:50:00,52.13,52.24,52.07,52.17,374800.0,31.1723,31.2381,31.1364,31.1962,374800.0
2007-07-18 09:30:00,52.23,52.48,52.16,52.47,250000.0,31.2321,31.3816,31.1902,31.3756,250000.0
2007-07-18 09:40:00,52.48,52.84,52.45,52.79,450300.0,31.3816,31.5969,31.3637,31.567,450300.0
2007-07-18 09:50:00,52.77,52.78,52.6,52.65,159300.0,31.555,31.561,31.4534,31.4833,159300.0
2007-07-18 10:00:00,52.66,52.74,52.44,52.46,206500.0,31.4892,31.5371,31.3577,31.3696,206500.0
2007-07-18 10:10:00,52.45,52.55,52.41,52.53,119100.0,31.3637,31.4235,31.3397,31.4115,119100.0
2007-07-18 10:20:00,52.53,52.6,52.5,52.58,89400.0,31.4115,31.4534,31.3936,31.4414,89400.0
2007-07-18 10:30:00,52.58,52.6,52.52,52.53,98700.0,31.4414,31.4534,31.4055,31.4115,98700.0
2007-07-18 10:40:00,52.52,52.53,52.21,52.24,154500.0,31.4055,31.4115,31.2201,31.2381,154500.0
2007-07-18 10:50:00,52.24,52.42,52.2,52.4,92200.0,31.2381,31.3457,31.2142,31.3338,92200.0
2007-07-18 11:00:00,52.39,52.41,52.32,52.33,92800.0,31.3278,31.3397,31.2859,31.2919,92800.0
2007-07-18 11:10:00,52.32,52.43,52.31,52.36,113100.0,31.2859,31.3517,31.2799,31.3098,113100.0
2007-07-18 11:20:00,52.37,52.41,52.26,52.3,80800.0,31.3158,31.3397,31.25,31.274,80800.0
2007-07-18 11:30:00,52.31,52.36,52.17,52.27,190000.0,31.2799,31.3098,31.1962,31.256,190000.0
2007-07-18 11:40:00,52.27,52.36,52.23,52.36,83600.0,31.256,31.3098,31.2321,31.3098,83600.0
2007-07-18 11:50:00,52.35,52.36,52.26,52.27,106000.0,31.3039,31.3098,31.25,31.256,106000.0
2007-07-18 12:00:00,52.26,52.36,52.24,52.32,64600.0,31.25,31.3098,31.2381,31.2859,64600.0
2007-07-18 12:10:00,52.31,52.4,52.2,52.2,91200.0,31.2799,31.3338,31.2142,31.2142,91200.0
2007-07-18 12:20:00,52.21,52.24,52.08,52.21,150700.0,31.2201,31.2381,31.1424,31.2201,150700.0
2007-07-18 12:30:00,52.21,52.26,52.17,52.23,91600.0,31.2201,31.25,31.1962,31.2321,91600.0
2007-07-18 12:40:00,52.23,52.28,52.19,52.28,78700.0,31.2321,31.262,31.2082,31.262,78700.0
2007-07-18 12:50:00,52.27,52.29,52.21,52.27,80900.0,31.256,31.268,31.2201,31.256,80900.0
2007-07-18 13:00:00,52.28,52.3,52.07,52.07,144100.0,31.262,31.274,31.1364,31.1364,144100.0
2007-07-18 13:10:00,52.07,52.08,51.99,52.05,129900.0,31.1364,31.1424,31.0886,31.1245,129900.0
2007-07-18 13:20:00,52.05,52.08,51.98,51.99,92200.0,31.1245,31.1424,31.0826,31.0886,92200.0
2007-07-18 13:30:00,51.99,52.11,51.92,52.1,110400.0,31.0886,31.1603,31.0467,31.1544,110400.0
2007-07-18 13:40:00,52.09,52.21,52.07,52.15,88100.0,31.1484,31.2201,31.1364,31.1843,88100.0
2007-07-18 13:50:00,52.16,52.19,52.05,52.09,85400.0,31.1902,31.2082,31.1245,31.1484,85400.0
2007-07-18 14:00:00,52.09,52.1,52.06,52.07,35100.0,31.1484,31.1544,31.1305,31.1364,35100.0
2007-07-18 14:10:00,52.07,52.11,51.94,52.02,80800.0,31.1364,31.1603,31.0587,31.1065,80800.0
2007-07-18 14:20:00,52.02,52.07,51.96,51.98,106100.0,31.1065,31.1364,31.0707,31.0826,106100.0
2007-07-18 14:30:00,51.97,52.11,51.97,52.06,57000.0,31.0766,31.1603,31.0766,31.1305,57000.0
2007-07-18 14:40:00,52.06,52.08,51.96,52.03,110500.0,31.1305,31.1424,31.0707,31.1125,110500.0
2007-07-18 14:50:00,52.02,52.13,51.98,52.09,71000.0,31.1065,31.1723,31.0826,31.1484,71000.0
2007-07-18 15:00:00,52.1,52.14,52.04,52.11,64300.0,31.1544,31.1783,31.1185,31.1603,64300.0
2007-07-18 15:10:00,52.1,52.15,52.06,52.09,77000.0,31.1544,31.1843,31.1305,31.1484,77000.0
2007-07-18 15:20:00,52.09,52.16,52.0,52.12,101300.0,31.1484,31.1902,31.0946,31.1663,101300.0
2007-07-18 15:30:00,52.11,52.22,52.07,52.18,140500.0,31.1603,31.2261,31.1364,31.2022,140500.0
2007-07-18 15:40:00,52.18,52.25,52.08,52.22,173100.0,31.2022,31.2441,31.1424,31.2261,173100.0
2007-07-18 15:50:00,52.22,52.31,52.19,52.23,276300.0,31.2261,31.2799,31.2082,31.2321,276300.0
2007-07-19 09:30:00,52.69,52.69,52.16,52.31,160700.0,31.5072,31.5072,31.1902,31.2799,160700.0
2007-07-19 09:40:00,52.31,52.48,52.24,52.48,125100.0,31.2799,31.3816,31.2381,31.3816,125100.0
2007-07-19 09:50:00,52.47,52.58,52.42,52.46,102200.0,31.3756,31.4414,31.3457,31.3696,102200.0
2007-07-19 10:00:00,52.45,52.49,52.36,52.41,70200.0,31.3637,31.3876,31.3098,31.3397,70200.0
2007-07-19 10:10:00,52.42,52.42,52.35,52.38,73300.0,31.3457,31.3457,31.3039,31.3218,73300.0
2007-07-19 10:20:00,52.38,52.39,52.27,52.36,76600.0,31.3218,31.3278,31.256,31.3098,76600.0
2007-07-19 10:30:00,52.36,52.5,52.36,52.45,94200.0,31.3098,31.3936,31.3098,31.3637,94200.0
2007-07-19 10:40:00,52.44,52.51,52.39,52.49,82200.0,31.3577,31.3995,31.3278,31.3876,82200.0
2007-07-19 10:50:00,52.49,52.56,52.46,52.52,67400.0,31.3876,31.4294,31.3696,31.4055,67400.0
2007-07-19 11:00:00,52.53,52.54,52.39,52.43,86700.0,31.4115,31.4175,31.3278,31.3517,86700.0
2007-07-19 11:10:00,52.43,52.52,52.39,52.5,38500.0,31.3517,31.4055,31.3278,31.3936,38500.0
2007-07-19 11:20:00,52.52,52.56,52.45,52.49,47300.0,31.4055,31.4294,31.3637,31.3876,47300.0
2007-07-19 11:30:00,52.5,52.54,52.49,52.51,39600.0,31.3936,31.4175,31.3876,31.3995,39600.0
2007-07-19 11:40:00,52.52,52.52,52.44,52.49,55200.0,31.4055,31.4055,31.3577,31.3876,55200.0
2007-07-19 11:50:00,52.49,52.54,52.48,52.52,84900.0,31.3876,31.4175,31.3816,31.4055,84900.0
2007-07-19 12:00:00,52.52,52.57,52.45,52.57,80600.0,31.4055,31.4354,31.3637,31.4354,80600.0
2007-07-19 12:10:00,52.55,52.63,52.55,52.61,58700.0,31.4235,31.4713,31.4235,31.4593,58700.0
2007-07-19 12:20:00,52.6,52.63,52.51,52.58,52100.0,31.4534,31.4713,31.3995,31.4414,52100.0
2007-07-19 12:30:00,52.59,52.64,52.56,52.64,66700.0,31.4474,31.4773,31.4294,31.4773,66700.0
2007-07-19 12:40:00,52.64,52.68,52.63,52.66,41000.0,31.4773,31.5012,31.4713,31.4892,41000.0
2007-07-19 12:50:00,52.66,52.7,52.66,52.67,43000.0,31.4892,31.5132,31.4892,31.4952,43000.0
2007-07-19 13:00:00,52.68,52.68,52.6,52.64,56300.0,31.5012,31.5012,31.4534,31.4773,56300.0
2007-07-19 13:10:00,52.63,52.65,52.61,52.64,52900.0,31.4713,31.4833,31.4593,31.4773,52900.0
2007-07-19 13:20:00,52.64,52.65,52.59,52.6,35900.0,31.4773,31.4833,31.4474,31.4534,35900.0
2007-07-19 13:30:00,52.6,52.65,52.6,52.61,45700.0,31.4534,31.4833,31.4534,31.4593,45700.0
2007-07-19 13:40:00,52.62,52.68,52.62,52.68,31700.0,31.4653,31.5012,31.4653,31.5012,31700.0
2007-07-19 13:50:00,52.68,52.7,52.6,52.61,70600.0,31.5012,31.5132,31.4534,31.4593,70600.0
2007-07-19 14:00:00,52.61,52.64,52.54,52.62,89500.0,31.4593,31.4773,31.4175,31.4653,89500.0
2007-07-19 14:10:00,52.62,52.63,52.53,52.61,75400.0,31.4653,31.4713,31.4115,31.4593,75400.0
2007-07-19 14:20:00,52.61,52.65,52.56,52.59,63200.0,31.4593,31.4833,31.4294,31.4474,63200.0
2007-07-19 14:30:00,52.6,52.64,52.59,52.63,48600.0,31.4534,31.4773,31.4474,31.4713,48600.0
2007-07-19 14:40:00,52.63,52.7,52.61,52.7,55400.0,31.4713,31.5132,31.4593,31.5132,55400.0
2007-07-19 14:50:00,52.69,52.69,52.64,52.69,61600.0,31.5072,31.5072,31.4773,31.5072,61600.0
2007-07-19 15:00:00,52.69,52.72,52.62,52.69,90200.0,31.5072,31.5251,31.4653,31.5072,90200.0
2007-07-19 15:10:00,52.69,52.72,52.68,52.7,63500.0,31.5072,31.5251,31.5012,31.5132,63500.0
2007-07-19 15:20:00,52.7,52.71,52.66,52.68,112700.0,31.5132,31.5191,31.4892,31.5012,112700.0
2007-07-19 15:30:00,52.67,52.7,52.65,52.66,129600.0,31.4952,31.5132,31.4833,31.4892,129600.0
2007-07-19 15:40:00,52.66,52.72,52.59,52.6,222100.0,31.4892,31.5251,31.4474,31.4534,222100.0
2007-07-19 15:50:00,52.6,52.73,52.59,52.68,291500.0,31.4534,31.5311,31.4474,31.5012,291500.0
2007-07-20 09:30:00,52.73,52.98,52.72,52.96,1576800.0,31.5311,31.6806,31.5251,31.6686,1576800.0
2007-07-20 09:40:00,52.97,53.22,52.96,53.11,438500.0,31.6746,31.8241,31.6686,31.7583,438500.0
2007-07-20 09:50:00,53.13,53.2,52.87,52.99,173500.0,31.7703,31.8121,31.6148,31.6866,173500.0
2007-07-20 10:00:00,52.99,53.09,52.9,52.99,122700.0,31.6866,31.7464,31.6327,31.6866,122700.0
2007-07-20 10:10:00,52.99,53.0,52.83,52.84,128600.0,31.6866,31.6925,31.5909,31.5969,128600.0
2007-07-20 10:20:00,52.84,52.86,52.71,52.74,108000.0,31.5969,31.6088,31.5191,31.5371,108000.0
2007-07-20 10:30:00,52.74,52.77,52.51,52.62,207800.0,31.5371,31.555,31.3995,31.4653,207800.0
2007-07-20 10:40:00,52.62,52.67,52.5,52.56,82900.0,31.4653,31.4952,31.3936,31.4294,82900.0
2007-07-20 10:50:00,52.57,52.62,52.54,52.6,66700.0,31.4354,31.4653,31.4175,31.4534,66700.0
2007-07-20 11:00:00,52.6,52.69,52.53,52.69,139800.0,31.4534,31.5072,31.4115,31.5072,139800.0
2007-07-20 11:10:00,52.68,52.75,52.65,52.7,72200.0,31.5012,31.5431,31.4833,31.5132,72200.0
2007-07-20 11:20:00,52.7,52.7,52.55,52.64,119600.0,31.5132,31.5132,31.4235,31.4773,119600.0
2007-07-20 11:30:00,52.64,52.69,52.51,52.55,73400.0,31.4773,31.5072,31.3995,31.4235,73400.0
2007-07-20 11:40:00,52.56,52.66,52.52,52.63,76500.0,31.4294,31.4892,31.4055,31.4713,76500.0
2007-07-20 11:50:00,52.63,52.68,52.56,52.64,110500.0,31.4713,31.5012,31.4294,31.4773,110500.0
2007-07-20 12:00:00,52.65,52.65,52.37,52.57,212600.0,31.4833,31.4833,31.3158,31.4354,212600.0
2007-07-20 12:10:00,52.57,52.59,52.49,52.49,70200.0,31.4354,31.4474,31.3876,31.3876,70200.0
2007-07-20 12:20:00,52.5,52.6,52.48,52.6,69400.0,31.3936,31.4534,31.3816,31.4534,69400.0
2007-07-20 12:30:00,52.6,52.6,52.45,52.48,64800.0,31.4534,31.4534,31.3637,31.3816,64800.0
2007-07-20 12:40:00,52.49,52.52,52.41,52.42,87900.0,31.3876,31.4055,31.3397,31.3457,87900.0
2007-07-20 12:50:00,52.41,52.49,52.28,52.38,110600.0,31.3397,31.3876,31.262,31.3218,110600.0
2007-07-20 13:00:00,52.37,52.44,52.35,52.42,48800.0,31.3158,31.3577,31.3039,31.3457,48800.0
2007-07-20 13:10:00,52.42,52.45,52.38,52.38,62300.0,31.3457,31.3637,31.3218,31.3218,62300.0
2007-07-20 13:20:00,52.38,52.44,52.32,52.32,81800.0,31.3218,31.3577,31.2859,31.2859,81800.0
2007-07-20 13:30:00,52.33,52.44,52.3,52.43,87500.0,31.2919,31.3577,31.274,31.3517,87500.0
2007-07-20 13:40:00,52.44,52.48,52.34,52.38,89400.0,31.3577,31.3816,31.2979,31.3218,89400.0
2007-07-20 13:50:00,52.37,52.44,52.31,52.36,85300.0,31.3158,31.3577,31.2799,31.3098,85300.0
2007-07-20 14:00:00,52.35,52.51,52.24,52.42,143700.0,31.3039,31.3995,31.2381,31.3457,143700.0
2007-07-20 14:10:00,52.41,52.44,52.36,52.37,92500.0,31.3397,31.3577,31.3098,31.3158,92500.0
2007-07-20 14:20:00,52.36,52.44,52.34,52.35,77100.0,31.3098,31.3577,31.2979,31.3039,77100.0
2007-07-20 14:30:00,52.34,52.35,52.26,52.27,85000.0,31.2979,31.3039,31.25,31.256,85000.0
2007-07-20 14:40:00,52.27,52.36,52.26,52.36,66700.0,31.256,31.3098,31.25,31.3098,66700.0
2007-07-20 14:50:00,52.35,52.4,52.25,52.36,104500.0,31.3039,31.3338,31.2441,31.3098,104500.0
2007-07-20 15:00:00,52.36,52.41,52.27,52.31,120800.0,31.3098,31.3397,31.256,31.2799,120800.0
2007-07-20 15:10:00,52.31,52.31,52.17,52.19,133600.0,31.2799,31.2799,31.1962,31.2082,133600.0
2007-07-20 15:20:00,52.2,52.26,52.13,52.15,172200.0,31.2142,31.25,31.1723,31.1843,172200.0
2007-07-20 15:30:00,52.14,52.16,51.95,52.0,285700.0,31.1783,31.1902,31.0647,31.0946,285700.0
2007-07-20 15:40:00,51.99,52.06,51.95,52.04,261800.0,31.0886,31.1305,31.0647,31.1185,261800.0
2007-07-20 15:50:00,52.03,52.08,52.01,52.07,346100.0,31.1125,31.1424,31.1006,31.1364,346100.0
2007-07-23 09:30:00,52.65,52.87,52.3,52.46,229500.0,31.4833,31.6148,31.274,31.3696,229500.0
2007-07-23 09:40:00,52.45,52.5,52.34,52.36,172900.0,31.3637,31.3936,31.2979,31.3098,172900.0
2007-07-23 09:50:00,52.39,52.41,52.2,52.27,112100.0,31.3278,31.3397,31.2142,31.256,112100.0
2007-07-23 10:00:00,52.28,52.37,52.1,52.12,135200.0,31.262,31.3158,31.1544,31.1663,135200.0
2007-07-23 10:10:00,52.12,52.14,51.97,51.97,103600.0,31.1663,31.1783,31.0766,31.0766,103600.0
2007-07-23 10:20:00,51.97,52.22,51.89,52.2,139000.0,31.0766,31.2261,31.0288,31.2142,139000.0
2007-07-23 10:30:00,52.2,52.34,52.18,52.25,121100.0,31.2142,31.2979,31.2022,31.2441,121100.0
2007-07-23 10:40:00,52.25,52.46,52.23,52.32,174600.0,31.2441,31.3696,31.2321,31.2859,174600.0
2007-07-23 10:50:00,52.32,52.44,52.27,52.44,120100.0,31.2859,31.3577,31.256,31.3577,120100.0
2007-07-23 11:00:00,52.45,52.49,52.41,52.41,73900.0,31.3637,31.3876,31.3397,31.3397,73900.0
2007-07-23 11:10:00,52.41,52.46,52.4,52.45,65800.0,31.3397,31.3696,31.3338,31.3637,65800.0
2007-07-23 11:20:00,52.45,52.5,52.45,52.49,58700.0,31.3637,31.3936,31.3637,31.3876,58700.0
2007-07-23 11:30:00,52.49,52.51,52.42,52.43,165300.0,31.3876,31.3995,31.3457,31.3517,165300.0
2007-07-23 11:40:00,52.43,52.51,52.4,52.5,196800.0,31.3517,31.3995,31.3338,31.3936,196800.0
2007-07-23 11:50:00,52.48,52.51,52.31,52.31,103500.0,31.3816,31.3995,31.2799,31.2799,103500.0
2007-07-23 12:00:00,52.32,52.51,52.3,52.51,111000.0,31.2859,31.3995,31.274,31.3995,111000.0
2007-07-23 12:10:00,52.5,52.55,52.4,52.42,125900.0,31.3936,31.4235,31.3338,31.3457,125900.0
2007-07-23 12:20:00,52.42,52.47,52.42,52.45,45400.0,31.3457,31.3756,31.3457,31.3637,45400.0
2007-07-23 12:30:00,52.46,52.47,52.37,52.47,179100.0,31.3696,31.3756,31.3158,31.3756,179100.0
2007-07-23 12:40:00,52.46,52.52,52.46,52.49,134800.0,31.3696,31.4055,31.3696,31.3876,134800.0
2007-07-23 12:50:00,52.47,52.48,52.35,52.38,87400.0,31.3756,31.3816,31.3039,31.3218,87400.0
2007-07-23 13:00:00,52.38,52.42,52.37,52.37,55500.0,31.3218,31.3457,31.3158,31.3158,55500.0
2007-07-23 13:10:00,52.38,52.43,52.35,52.37,61700.0,31.3218,31.3517,31.3039,31.3158,61700.0
2007-07-23 13:20:00,52.38,52.44,52.35,52.43,147400.0,31.3218,31.3577,31.3039,31.3517,147400.0
2007-07-23 13:30:00,52.43,52.47,52.4,52.42,79500.0,31.3517,31.3756,31.3338,31.3457,79500.0
2007-07-23 13:40:00,52.43,52.43,52.4,52.41,151500.0,31.3517,31.3517,31.3338,31.3397,151500.0
2007-07-23 13:50:00,52.4,52.42,52.26,52.29,101200.0,31.3338,31.3457,31.25,31.268,101200.0
2007-07-23 14:00:00,52.29,52.32,52.18,52.31,117400.0,31.268,31.2859,31.2022,31.2799,117400.0
2007-07-23 14:10:00,52.31,52.36,52.26,52.31,100800.0,31.2799,31.3098,31.25,31.2799,100800.0
2007-07-23 14:20:00,52.32,52.34,52.26,52.32,75300.0,31.2859,31.2979,31.25,31.2859,75300.0
2007-07-23 14:30:00,52.32,52.41,52.32,52.39,82500.0,31.2859,31.3397,31.2859,31.3278,82500.0
2007-07-23 14:40:00,52.39,52.48,52.38,52.44,112200.0,31.3278,31.3816,31.3218,31.3577,112200.0
2007-07-23 14:50:00,52.44,52.44,52.35,52.37,81300.0,31.3577,31.3577,31.3039,31.3158,81300.0
2007-07-23 15:00:00,52.37,52.4,52.29,52.37,166600.0,31.3158,31.3338,31.268,31.3158,166600.0
2007-07-23 15:10:00,52.38,52.45,52.32,52.44,73000.0,31.3218,31.3637,31.2859,31.3577,73000.0
2007-07-23 15:20:00,52.44,52.45,52.3,52.43,140600.0,31.3577,31.3637,31.274,31.3517,140600.0
2007-07-23 15:30:00,52.44,52.45,52.32,52.36,109800.0,31.3577,31.3637,31.2859,31.3098,109800.0
2007-07-23 15:40:00,52.36,52.46,52.3,52.41,256000.0,31.3098,31.3696,31.274,31.3397,256000.0
2007-07-23 15:50:00,52.4,52.53,52.38,52.52,456500.0,31.3338,31.4115,31.3218,31.4055,456500.0
2007-07-24 09:30:00,51.7,51.95,51.61,51.82,424700.0,30.9152,31.0647,30.8614,30.9869,424700.0
2007-07-24 09:40:00,51.83,52.06,51.8,52.06,221400.0,30.9929,31.1305,30.975,31.1305,221400.0
2007-07-24 09:50:00,52.06,52.36,52.04,52.33,171200.0,31.1305,31.3098,31.1185,31.2919,171200.0
2007-07-24 10:00:00,52.34,52.47,52.18,52.26,149900.0,31.2979,31.3756,31.2022,31.25,149900.0
2007-07-24 10:10:00,52.26,52.4,52.11,52.34,180500.0,31.25,31.3338,31.1603,31.2979,180500.0
2007-07-24 10:20:00,52.34,52.43,52.25,52.32,205500.0,31.2979,31.3517,31.2441,31.2859,205500.0
2007-07-24 10:30:00,52.33,52.77,52.32,52.77,184500.0,31.2919,31.555,31.2859,31.555,184500.0
2007-07-24 10:40:00,52.78,52.78,52.61,52.64,208000.0,31.561,31.561,31.4593,31.4773,208000.0
2007-07-24 10:50:00,52.65,52.69,52.63,52.67,91500.0,31.4833,31.5072,31.4713,31.4952,91500.0
2007-07-24 11:00:00,52.66,52.66,52.39,52.39,126800.0,31.4892,31.4892,31.3278,31.3278,126800.0
2007-07-24 11:10:00,52.39,52.58,52.36,52.52,73500.0,31.3278,31.4414,31.3098,31.4055,73500.0
2007-07-24 11:20:00,52.53,52.59,52.4,52.57,106400.0,31.4115,31.4474,31.3338,31.4354,106400.0
2007-07-24 11:30:00,52.57,52.58,52.35,52.37,127800.0,31.4354,31.4414,31.3039,31.3158,127800.0
2007-07-24 11:40:00,52.36,52.42,52.3,52.32,134200.0,31.3098,31.3457,31.274,31.2859,134200.0
2007-07-24 11:50:00,52.34,52.37,52.27,52.33,111300.0,31.2979,31.3158,31.256,31.2919,111300.0
2007-07-24 12:00:00,52.34,52.61,52.11,52.17,650400.0,31.2979,31.4593,31.1603,31.1962,650400.0
2007-07-24 12:10:00,52.17,52.18,51.66,52.03,391700.0,31.1962,31.2022,30.8913,31.1125,391700.0
2007-07-24 12:20:00,52.02,52.25,51.99,52.02,102900.0,31.1065,31.2441,31.0886,31.1065,102900.0
2007-07-24 12:30:00,52.02,52.19,51.9,51.97,180500.0,31.1065,31.2082,31.0348,31.0766,180500.0
2007-07-24 12:40:00,51.97,52.2,51.97,52.18,167100.0,31.0766,31.2142,31.0766,31.2022,167100.0
2007-07-24 12:50:00,52.16,52.2,52.14,52.18,58100.0,31.1902,31.2142,31.1783,31.2022,58100.0
2007-07-24 13:00:00,52.18,52.22,52.08,52.17,136000.0,31.2022,31.2261,31.1424,31.1962,136000.0
2007-07-24 13:10:00,52.16,52.19,52.04,52.18,101200.0,31.1902,31.2082,31.1185,31.2022,101200.0
2007-07-24 13:20:00,52.16,52.16,52.05,52.07,84400.0,31.1902,31.1902,31.1245,31.1364,84400.0
2007-07-24 13:30:00,52.08,52.17,52.03,52.12,69500.0,31.1424,31.1962,31.1125,31.1663,69500.0
2007-07-24 13:40:00,52.11,52.13,52.01,52.09,87200.0,31.1603,31.1723,31.1006,31.1484,87200.0
2007-07-24 13:50:00,52.1,52.1,51.94,52.04,126100.0,31.1544,31.1544,31.0587,31.1185,126100.0
2007-07-24 14:00:00,52.05,52.1,51.97,52.04,113000.0,31.1245,31.1544,31.0766,31.1185,113000.0
2007-07-24 14:10:00,52.04,52.09,51.97,52.02,115100.0,31.1185,31.1484,31.0766,31.1065,115100.0
2007-07-24 14:20:00,52.03,52.08,52.0,52.05,78600.0,31.1125,31.1424,31.0946,31.1245,78600.0
2007-07-24 14:30:00,52.05,52.08,51.85,51.92,102400.0,31.1245,31.1424,31.0049,31.0467,102400.0
2007-07-24 14:40:00,51.93,52.03,51.81,52.01,172500.0,31.0527,31.1125,30.981,31.1006,172500.0
2007-07-24 14:50:00,52.01,52.08,51.99,52.05,101300.0,31.1006,31.1424,31.0886,31.1245,101300.0
2007-07-24 15:00:00,52.06,52.07,51.85,51.94,236800.0,31.1305,31.1364,31.0049,31.0587,236800.0
2007-07-24 15:10:00,51.93,52.1,51.84,52.0,199600.0,31.0527,31.1544,30.9989,31.0946,199600.0
2007-07-24 15:20:00,51.98,52.03,51.82,51.83,220800.0,31.0826,31.1125,30.9869,30.9929,220800.0
2007-07-24 15:30:00,51.81,52.58,51.61,51.66,241400.0,30.981,31.4414,30.8614,30.8913,241400.0
2007-07-24 15:40:00,51.66,51.75,51.52,51.63,239400.0,30.8913,30.9451,30.8075,30.8733,239400.0
2007-07-24 15:50:00,51.63,51.64,51.49,51.59,373000.0,30.8733,30.8793,30.7896,30.8494,373000.0
2007-07-25 09:30:00,51.61,52.0,50.93,51.02,436700.0,30.8614,31.0946,30.4547,30.5086,436700.0
2007-07-25 09:40:00,51.02,51.1,50.9,51.05,280700.0,30.5086,30.5564,30.4368,30.5265,280700.0
2007-07-25 09:50:00,51.05,51.1,50.95,50.96,237300.0,30.5265,30.5564,30.4667,30.4727,237300.0
2007-07-25 10:00:00,50.96,51.14,50.91,51.03,209800.0,30.4727,30.5803,30.4428,30.5145,209800.0
2007-07-25 10:10:00,51.04,51.06,50.94,50.98,201400.0,30.5205,30.5325,30.4607,30.4846,201400.0
2007-07-25 10:20:00,50.97,51.0,50.93,50.99,119400.0,30.4787,30.4966,30.4547,30.4906,119400.0
2007-07-25 10:30:00,50.99,51.03,50.89,50.94,240100.0,30.4906,30.5145,30.4308,30.4607,240100.0
2007-07-25 10:40:00,50.94,51.0,50.82,50.95,253800.0,30.4607,30.4966,30.389,30.4667,253800.0
2007-07-25 10:50:00,50.94,51.08,50.91,51.0,236200.0,30.4607,30.5444,30.4428,30.4966,236200.0
2007-07-25 11:00:00,51.0,51.03,50.88,50.94,182900.0,30.4966,30.5145,30.4248,30.4607,182900.0
2007-07-25 11:10:00,50.94,50.95,50.85,50.92,199300.0,30.4607,30.4667,30.4069,30.4488,199300.0
2007-07-25 11:20:00,50.91,51.02,50.85,50.93,224400.0,30.4428,30.5086,30.4069,30.4547,224400.0
2007-07-25 11:30:00,50.94,50.96,50.9,50.96,96300.0,30.4607,30.4727,30.4368,30.4727,96300.0
2007-07-25 11:40:00,50.94,51.01,50.92,50.95,124100.0,30.4607,30.5026,30.4488,30.4667,124100.0
2007-07-25 11:50:00,50.94,51.0,50.93,50.94,115000.0,30.4607,30.4966,30.4547,30.4607,115000.0
2007-07-25 12:00:00,50.95,50.97,50.9,50.94,121500.0,30.4667,30.4787,30.4368,30.4607,121500.0
2007-07-25 12:10:00,50.95,50.96,50.91,50.95,76800.0,30.4667,30.4727,30.4428,30.4667,76800.0
2007-07-25 12:20:00,50.95,51.04,50.94,51.0,208000.0,30.4667,30.5205,30.4607,30.4966,208000.0
2007-07-25 12:30:00,51.0,51.08,50.98,50.98,98400.0,30.4966,30.5444,30.4846,30.4846,98400.0
2007-07-25 12:40:00,50.98,51.03,50.95,50.95,216200.0,30.4846,30.5145,30.4667,30.4667,216200.0
2007-07-25 12:50:00,50.95,51.0,50.92,50.99,194000.0,30.4667,30.4966,30.4488,30.4906,194000.0
2007-07-25 13:00:00,50.99,51.0,50.94,50.94,181800.0,30.4906,30.4966,30.4607,30.4607,181800.0
2007-07-25 13:10:00,50.95,51.0,50.9,50.95,203300.0,30.4667,30.4966,30.4368,30.4667,203300.0
2007-07-25 13:20:00,50.95,50.98,50.92,50.94,101300.0,30.4667,30.4846,30.4488,30.4607,101300.0
2007-07-25 13:30:00,50.94,50.98,50.92,50.94,146200.0,30.4607,30.4846,30.4488,30.4607,146200.0
2007-07-25 13:40:00,50.94,51.06,50.93,50.97,190300.0,30.4607,30.5325,30.4547,30.4787,190300.0
2007-07-25 13:50:00,50.96,51.04,50.94,50.95,146300.0,30.4727,30.5205,30.4607,30.4667,146300.0
2007-07-25 14:00:00,50.96,51.03,50.92,50.96,288200.0,30.4727,30.5145,30.4488,30.4727,288200.0
2007-07-25 14:10:00,50.96,51.07,50.92,50.95,212300.0,30.4727,30.5385,30.4488,30.4667,212300.0
2007-07-25 14:20:00,50.95,51.05,50.95,51.0,240100.0,30.4667,30.5265,30.4667,30.4966,240100.0
2007-07-25 14:30:00,51.01,51.04,50.95,50.97,191600.0,30.5026,30.5205,30.4667,30.4787,191600.0
2007-07-25 14:40:00,50.98,51.04,50.97,50.97,211500.0,30.4846,30.5205,30.4787,30.4787,211500.0
2007-07-25 14:50:00,50.97,51.03,50.94,50.99,193100.0,30.4787,30.5145,30.4607,30.4906,193100.0
2007-07-25 15:00:00,51.0,51.11,50.94,50.97,457100.0,30.4966,30.5624,30.4607,30.4787,457100.0
2007-07-25 15:10:00,50.96,51.11,50.95,51.03,291800.0,30.4727,30.5624,30.4667,30.5145,291800.0
2007-07-25 15:20:00,51.03,51.03,50.94,50.94,273800.0,30.5145,30.5145,30.4607,30.4607,273800.0
2007-07-25 15:30:00,50.95,50.99,50.92,50.94,241600.0,30.4667,30.4906,30.4488,30.4607,241600.0
2007-07-25 15:40:00,50.93,51.0,50.91,50.98,378800.0,30.4547,30.4966,30.4428,30.4846,378800.0
2007-07-25 15:50:00,50.98,51.01,50.79,50.94,454600.0,30.4846,30.5026,30.371,30.4607,454600.0
2007-07-26 09:30:00,50.65,50.97,50.61,50.97,368800.0,30.2873,30.4787,30.2634,30.4787,368800.0
2007-07-26 09:40:00,50.97,51.04,50.74,50.92,399100.0,30.4787,30.5205,30.3411,30.4488,399100.0
2007-07-26 09:50:00,50.92,51.03,50.87,50.94,305600.0,30.4488,30.5145,30.4189,30.4607,305600.0
2007-07-26 10:00:00,50.94,51.02,50.82,51.0,301700.0,30.4607,30.5086,30.389,30.4966,301700.0
2007-07-26 10:10:00,51.0,51.04,50.79,50.82,319900.0,30.4966,30.5205,30.371,30.389,319900.0
2007-07-26 10:20:00,50.83,50.94,50.75,50.8,337900.0,30.3949,30.4607,30.3471,30.377,337900.0
2007-07-26 10:30:00,50.8,50.82,50.69,50.75,377100.0,30.377,30.389,30.3112,30.3471,377100.0
2007-07-26 10:40:00,50.75,50.89,50.7,50.87,426500.0,30.3471,30.4308,30.3172,30.4189,426500.0
2007-07-26 10:50:00,50.87,51.03,50.86,51.0,436400.0,30.4189,30.5145,30.4129,30.4966,436400.0
2007-07-26 11:00:00,50.98,51.01,50.84,50.9,351400.0,30.4846,30.5026,30.4009,30.4368,351400.0
2007-07-26 11:10:00,50.9,50.93,50.78,50.79,255100.0,30.4368,30.4547,30.365,30.371,255100.0
2007-07-26 11:20:00,50.79,50.8,50.67,50.69,251600.0,30.371,30.377,30.2993,30.3112,251600.0
2007-07-26 11:30:00,50.68,50.7,50.42,50.5,478800.0,30.3052,30.3172,30.1498,30.1976,478800.0
2007-07-26 11:40:00,50.5,50.56,50.35,50.35,498200.0,30.1976,30.2335,30.1079,30.1079,498200.0
2007-07-26 11:50:00,50.36,50.57,50.35,50.48,251500.0,30.1139,30.2395,30.1079,30.1857,251500.0
2007-07-26 12:00:00,50.48,50.53,49.84,49.99,533800.0,30.1857,30.2156,29.803,29.8926,533800.0
2007-07-26 12:10:00,50.0,50.23,49.73,49.9,537600.0,29.8986,30.0362,29.7372,29.8388,537600.0
2007-07-26 12:20:00,49.9,49.96,49.73,49.73,542100.0,29.8388,29.8747,29.7372,29.7372,542100.0
2007-07-26 12:30:00,49.74,49.79,49.32,49.43,602200.0,29.7432,29.7731,29.492,29.5578,602200.0
2007-07-26 12:40:00,49.43,49.52,49.25,49.36,407300.0,29.5578,29.6116,29.4501,29.5159,407300.0
2007-07-26 12:50:00,49.36,49.64,49.36,49.4,323400.0,29.5159,29.6834,29.5159,29.5398,323400.0
2007-07-26 13:00:00,49.4,49.57,49.4,49.5,172400.0,29.5398,29.6415,29.5398,29.5996,172400.0
2007-07-26 13:10:00,49.49,49.53,49.37,49.37,366300.0,29.5937,29.6176,29.5219,29.5219,366300.0
2007-07-26 13:20:00,49.37,49.45,49.11,49.17,320500.0,29.5219,29.5697,29.3664,29.4023,320500.0
2007-07-26 13:30:00,49.16,49.25,49.15,49.23,201600.0,29.3963,29.4501,29.3904,29.4382,201600.0
2007-07-26 13:40:00,49.23,49.48,49.17,49.42,381900.0,29.4382,29.5877,29.4023,29.5518,381900.0
2007-07-26 13:50:00,49.42,49.42,49.26,49.31,241600.0,29.5518,29.5518,29.4561,29.486,241600.0
2007-07-26 14:00:00,49.31,49.43,49.24,49.3,313400.0,29.486,29.5578,29.4442,29.48,313400.0
2007-07-26 14:10:00,49.31,49.34,49.14,49.19,324600.0,29.486,29.504,29.3844,29.4143,324600.0
2007-07-26 14:20:00,49.21,49.75,48.86,48.91,604700.0,29.4262,29.7491,29.2169,29.2468,604700.0
2007-07-26 14:30:00,48.91,49.33,48.89,49.22,524600.0,29.2468,29.498,29.2349,29.4322,524600.0
2007-07-26 14:40:00,49.23,49.3,49.08,49.1,235200.0,29.4382,29.48,29.3485,29.3605,235200.0
2007-07-26 14:50:00,49.1,49.15,48.86,49.01,593800.0,29.3605,29.3904,29.2169,29.3066,593800.0
2007-07-26 15:00:00,49.01,49.4,49.0,49.33,318500.0,29.3066,29.5398,29.3007,29.498,318500.0
2007-07-26 15:10:00,49.3,49.75,49.25,49.68,384900.0,29.48,29.7491,29.4501,29.7073,384900.0
2007-07-26 15:20:00,49.67,49.78,49.48,49.56,581900.0,29.7013,29.7671,29.5877,29.6355,581900.0
2007-07-26 15:30:00,49.56,49.6,49.32,49.39,441100.0,29.6355,29.6594,29.492,29.5339,441100.0
2007-07-26 15:40:00,49.39,49.8,49.32,49.8,625000.0,29.5339,29.779,29.492,29.779,625000.0
2007-07-26 15:50:00,49.8,49.8,49.48,49.56,899700.0,29.779,29.779,29.5877,29.6355,899700.0
2007-07-27 09:30:00,49.17,49.53,48.96,48.99,292300.0,29.4023,29.6176,29.2767,29.2947,292300.0
2007-07-27 09:40:00,48.98,49.16,48.85,49.0,345000.0,29.2887,29.3963,29.211,29.3007,345000.0
2007-07-27 09:50:00,49.0,49.53,48.89,48.98,231700.0,29.3007,29.6176,29.2349,29.2887,231700.0
2007-07-27 10:00:00,48.98,49.27,48.9,49.25,370100.0,29.2887,29.4621,29.2409,29.4501,370100.0
2007-07-27 10:10:00,49.25,49.39,49.25,49.33,237600.0,29.4501,29.5339,29.4501,29.498,237600.0
2007-07-27 10:20:00,49.33,49.35,49.21,49.27,193500.0,29.498,29.5099,29.4262,29.4621,193500.0
2007-07-27 10:30:00,49.31,49.38,49.1,49.1,148400.0,29.486,29.5279,29.3605,29.3605,148400.0
2007-07-27 10:40:00,49.13,49.17,49.0,49.02,139000.0,29.3784,29.4023,29.3007,29.3126,139000.0
2007-07-27 10:50:00,49.01,49.25,48.59,48.7,477600.0,29.3066,29.4501,29.0555,29.1213,477600.0
2007-07-27 11:00:00,48.71,48.95,48.69,48.72,368100.0,29.1272,29.2708,29.1153,29.1332,368100.0
2007-07-27 11:10:00,48.73,48.77,48.63,48.75,261600.0,29.1392,29.1631,29.0794,29.1512,261600.0
2007-07-27 11:20:00,48.75,48.78,48.63,48.76,251000.0,29.1512,29.1691,29.0794,29.1571,251000.0
2007-07-27 11:30:00,48.78,48.88,48.69,48.73,192900.0,29.1691,29.2289,29.1153,29.1392,192900.0
2007-07-27 11:40:00,48.73,48.9,48.69,48.76,467500.0,29.1392,29.2409,29.1153,29.1571,467500.0
2007-07-27 11:50:00,48.75,48.84,48.65,48.71,344300.0,29.1512,29.205,29.0914,29.1272,344300.0
2007-07-27 12:00:00,48.71,48.8,48.66,48.73,230300.0,29.1272,29.1811,29.0973,29.1392,230300.0
2007-07-27 12:10:00,48.72,48.8,48.67,48.79,262900.0,29.1332,29.1811,29.1033,29.1751,262900.0
2007-07-27 12:20:00,48.77,48.83,48.67,48.69,207000.0,29.1631,29.199,29.1033,29.1153,207000.0
2007-07-27 12:30:00,48.67,48.72,48.47,48.64,297300.0,29.1033,29.1332,28.9837,29.0854,297300.0
2007-07-27 12:40:00,48.65,48.75,48.6,48.69,221500.0,29.0914,29.1512,29.0615,29.1153,221500.0
2007-07-27 12:50:00,48.68,48.73,48.54,48.59,199800.0,29.1093,29.1392,29.0256,29.0555,199800.0
2007-07-27 13:00:00,48.58,48.75,48.55,48.72,185900.0,29.0495,29.1512,29.0316,29.1332,185900.0
2007-07-27 13:10:00,48.74,48.91,48.63,48.91,220500.0,29.1452,29.2468,29.0794,29.2468,220500.0
2007-07-27 13:20:00,48.91,48.94,48.85,48.88,127600.0,29.2468,29.2648,29.211,29.2289,127600.0
2007-07-27 13:30:00,48.89,48.9,48.73,48.81,163100.0,29.2349,29.2409,29.1392,29.187,163100.0
2007-07-27 13:40:00,48.81,48.93,48.77,48.82,224900.0,29.187,29.2588,29.1631,29.193,224900.0
2007-07-27 13:50:00,48.81,48.9,48.79,48.83,178800.0,29.187,29.2409,29.1751,29.199,178800.0
2007-07-27 14:00:00,48.81,48.86,48.68,48.86,194100.0,29.187,29.2169,29.1093,29.2169,194100.0
2007-07-27 14:10:00,48.85,48.87,48.7,48.77,206800.0,29.211,29.2229,29.1213,29.1631,206800.0
2007-07-27 14:20:00,48.77,48.8,48.65,48.75,338200.0,29.1631,29.1811,29.0914,29.1512,338200.0
2007-07-27 14:30:00,48.75,48.9,48.73,48.9,183600.0,29.1512,29.2409,29.1392,29.2409,183600.0
2007-07-27 14:40:00,48.89,49.13,48.89,49.02,201200.0,29.2349,29.3784,29.2349,29.3126,201200.0
2007-07-27 14:50:00,49.02,49.2,48.95,49.1,187300.0,29.3126,29.4202,29.2708,29.3605,187300.0
2007-07-27 15:00:00,49.08,49.18,49.01,49.15,278500.0,29.3485,29.4083,29.3066,29.3904,278500.0
2007-07-27 15:10:00,49.15,49.18,49.0,49.09,268500.0,29.3904,29.4083,29.3007,29.3545,268500.0
2007-07-27 15:20:00,49.08,49.26,49.02,49.2,303000.0,29.3485,29.4561,29.3126,29.4202,303000.0
2007-07-27 15:30:00,49.2,49.26,49.04,49.12,293400.0,29.4202,29.4561,29.3246,29.3724,293400.0
2007-07-27 15:40:00,49.12,49.16,48.86,48.86,393700.0,29.3724,29.3963,29.2169,29.2169,393700.0
2007-07-27 15:50:00,48.86,48.94,48.75,48.75,657900.0,29.2169,29.2648,29.1512,29.1512,657900.0
2007-07-30 09:30:00,48.81,48.92,48.51,48.61,310300.0,29.187,29.2528,29.0076,29.0674,310300.0
2007-07-30 09:40:00,48.61,48.76,48.5,48.7,173600.0,29.0674,29.1571,29.0017,29.1213,173600.0
2007-07-30 09:50:00,48.71,48.8,48.55,48.69,166100.0,29.1272,29.1811,29.0316,29.1153,166100.0
2007-07-30 10:00:00,48.7,48.74,48.6,48.62,226300.0,29.1213,29.1452,29.0615,29.0734,226300.0
2007-07-30 10:10:00,48.62,48.7,48.58,48.66,212500.0,29.0734,29.1213,29.0495,29.0973,212500.0
2007-07-30 10:20:00,48.65,48.68,48.59,48.62,137100.0,29.0914,29.1093,29.0555,29.0734,137100.0
2007-07-30 10:30:00,48.62,48.64,48.37,48.4,327700.0,29.0734,29.0854,28.9239,28.9419,327700.0
2007-07-30 10:40:00,48.41,48.43,48.27,48.38,263200.0,28.9479,28.9598,28.8641,28.9299,263200.0
2007-07-30 10:50:00,48.38,48.47,48.3,48.31,136700.0,28.9299,28.9837,28.8821,28.8881,136700.0
2007-07-30 11:00:00,48.32,48.41,48.2,48.2,230900.0,28.894,28.9479,28.8223,28.8223,230900.0
2007-07-30 11:10:00,48.21,48.3,48.17,48.28,201700.0,28.8283,28.8821,28.8043,28.8701,201700.0
2007-07-30 11:20:00,48.28,48.35,48.2,48.33,175400.0,28.8701,28.912,28.8223,28.9,175400.0
2007-07-30 11:30:00,48.32,48.32,48.2,48.28,216500.0,28.894,28.894,28.8223,28.8701,216500.0
2007-07-30 11:40:00,48.28,48.3,48.17,48.22,213900.0,28.8701,28.8821,28.8043,28.8342,213900.0
2007-07-30 11:50:00,48.2,48.26,48.13,48.14,141800.0,28.8223,28.8582,28.7804,28.7864,141800.0
2007-07-30 12:00:00,48.13,48.17,48.09,48.1,168400.0,28.7804,28.8043,28.7565,28.7625,168400.0
2007-07-30 12:10:00,48.09,48.15,48.05,48.07,148700.0,28.7565,28.7924,28.7326,28.7445,148700.0
2007-07-30 12:20:00,48.07,48.12,48.05,48.1,100700.0,28.7445,28.7744,28.7326,28.7625,100700.0
2007-07-30 12:30:00,48.1,48.17,48.09,48.17,135900.0,28.7625,28.8043,28.7565,28.8043,135900.0
2007-07-30 12:40:00,48.18,48.21,48.12,48.17,115900.0,28.8103,28.8283,28.7744,28.8043,115900.0
2007-07-30 12:50:00,48.16,48.28,48.14,48.24,239700.0,28.7984,28.8701,28.7864,28.8462,239700.0
2007-07-30 13:00:00,48.25,48.3,48.19,48.27,227300.0,28.8522,28.8821,28.8163,28.8641,227300.0
2007-07-30 13:10:00,48.28,48.29,48.21,48.24,134600.0,28.8701,28.8761,28.8283,28.8462,134600.0
2007-07-30 13:20:00,48.25,48.27,48.2,48.2,74300.0,28.8522,28.8641,28.8223,28.8223,74300.0
2007-07-30 13:30:00,48.2,48.26,48.14,48.25,132300.0,28.8223,28.8582,28.7864,28.8522,132300.0
2007-07-30 13:40:00,48.25,48.38,48.25,48.38,202300.0,28.8522,28.9299,28.8522,28.9299,202300.0
2007-07-30 13:50:00,48.38,48.41,48.33,48.35,142300.0,28.9299,28.9479,28.9,28.912,142300.0
2007-07-30 14:00:00,48.35,48.44,48.34,48.43,127800.0,28.912,28.9658,28.906,28.9598,127800.0
2007-07-30 14:10:00,48.44,48.48,48.4,48.47,183500.0,28.9658,28.9897,28.9419,28.9837,183500.0
2007-07-30 14:20:00,48.48,48.49,48.39,48.39,450700.0,28.9897,28.9957,28.9359,28.9359,450700.0
2007-07-30 14:30:00,48.38,48.38,48.29,48.33,253900.0,28.9299,28.9299,28.8761,28.9,253900.0
2007-07-30 14:40:00,48.35,48.44,48.34,48.39,116800.0,28.912,28.9658,28.906,28.9359,116800.0
2007-07-30 14:50:00,48.38,48.45,48.32,48.39,139500.0,28.9299,28.9718,28.894,28.9359,139500.0
2007-07-30 15:00:00,48.39,48.59,48.32,48.56,312900.0,28.9359,29.0555,28.894,29.0375,312900.0
2007-07-30 15:10:00,48.56,48.6,48.44,48.53,217700.0,29.0375,29.0615,28.9658,29.0196,217700.0
2007-07-30 15:20:00,48.54,48.6,48.47,48.47,159800.0,29.0256,29.0615,28.9837,28.9837,159800.0
2007-07-30 15:30:00,48.47,48.54,48.43,48.5,218400.0,28.9837,29.0256,28.9598,29.0017,218400.0
2007-07-30 15:40:00,48.49,48.53,48.31,48.33,318200.0,28.9957,29.0196,28.8881,28.9,318200.0
2007-07-30 15:50:00,48.32,48.43,48.26,48.42,434000.0,28.894,28.9598,28.8582,28.9538,434000.0
2007-07-31 09:30:00,48.45,48.89,48.45,48.75,610100.0,28.9718,29.2349,28.9718,29.1512,610100.0
2007-07-31 09:40:00,48.75,48.9,48.68,48.75,236100.0,29.1512,29.2409,29.1093,29.1512,236100.0
2007-07-31 09:50:00,48.74,48.78,48.64,48.66,133400.0,29.1452,29.1691,29.0854,29.0973,133400.0
2007-07-31 10:00:00,48.66,48.78,48.57,48.65,171700.0,29.0973,29.1691,29.0435,29.0914,171700.0
2007-07-31 10:10:00,48.66,48.8,48.6,48.77,211400.0,29.0973,29.1811,29.0615,29.1631,211400.0
2007-07-31 10:20:00,48.76,48.81,48.61,48.65,301000.0,29.1571,29.187,29.0674,29.0914,301000.0
2007-07-31 10:30:00,48.65,48.82,48.62,48.77,198100.0,29.0914,29.193,29.0734,29.1631,198100.0
2007-07-31 10:40:00,48.78,48.88,48.75,48.81,186600.0,29.1691,29.2289,29.1512,29.187,186600.0
2007-07-31 10:50:00,48.81,48.82,48.66,48.8,197200.0,29.187,29.193,29.0973,29.1811,197200.0
2007-07-31 11:00:00,48.8,48.86,48.76,48.84,125200.0,29.1811,29.2169,29.1571,29.205,125200.0
2007-07-31 11:10:00,48.83,48.85,48.77,48.8,135700.0,29.199,29.211,29.1631,29.1811,135700.0
2007-07-31 11:20:00,48.79,48.79,48.65,48.76,93500.0,29.1751,29.1751,29.0914,29.1571,93500.0
2007-07-31 11:30:00,48.75,48.75,48.61,48.62,118800.0,29.1512,29.1512,29.0674,29.0734,118800.0
2007-07-31 11:40:00,48.62,48.64,48.52,48.62,97700.0,29.0734,29.0854,29.0136,29.0734,97700.0
2007-07-31 11:50:00,48.62,48.69,48.6,48.64,229700.0,29.0734,29.1153,29.0615,29.0854,229700.0
2007-07-31 12:00:00,48.64,48.73,48.62,48.67,102700.0,29.0854,29.1392,29.0734,29.1033,102700.0
2007-07-31 12:10:00,48.67,48.72,48.62,48.7,90000.0,29.1033,29.1332,29.0734,29.1213,90000.0
2007-07-31 12:20:00,48.69,48.75,48.66,48.69,88400.0,29.1153,29.1512,29.0973,29.1153,88400.0
2007-07-31 12:30:00,48.7,48.75,48.64,48.67,88700.0,29.1213,29.1512,29.0854,29.1033,88700.0
2007-07-31 12:40:00,48.69,48.73,48.66,48.68,69500.0,29.1153,29.1392,29.0973,29.1093,69500.0
2007-07-31 12:50:00,48.69,48.71,48.62,48.66,92100.0,29.1153,29.1272,29.0734,29.0973,92100.0
2007-07-31 13:00:00,48.66,48.71,48.61,48.66,124800.0,29.0973,29.1272,29.0674,29.0973,124800.0
2007-07-31 13:10:00,48.66,48.75,48.64,48.66,127400.0,29.0973,29.1512,29.0854,29.0973,127400.0
2007-07-31 13:20:00,48.68,48.73,48.51,48.53,101000.0,29.1093,29.1392,29.0076,29.0196,101000.0
2007-07-31 13:30:00,48.53,48.64,48.5,48.53,88800.0,29.0196,29.0854,29.0017,29.0196,88800.0
2007-07-31 13:40:00,48.54,48.55,48.42,48.54,97400.0,29.0256,29.0316,28.9538,29.0256,97400.0
2007-07-31 13:50:00,48.52,48.57,48.43,48.55,137400.0,29.0136,29.0435,28.9598,29.0316,137400.0
2007-07-31 14:00:00,48.55,48.6,48.51,48.53,109200.0,29.0316,29.0615,29.0076,29.0196,109200.0
2007-07-31 14:10:00,48.53,48.6,48.48,48.58,127700.0,29.0196,29.0615,28.9897,29.0495,127700.0
2007-07-31 14:20:00,48.59,48.6,48.27,48.29,240900.0,29.0555,29.0615,28.8641,28.8761,240900.0
2007-07-31 14:30:00,48.27,48.28,48.12,48.17,293500.0,28.8641,28.8701,28.7744,28.8043,293500.0
2007-07-31 14:40:00,48.19,48.36,48.19,48.34,247800.0,28.8163,28.918,28.8163,28.906,247800.0
2007-07-31 14:50:00,48.33,48.41,48.2,48.35,259300.0,28.9,28.9479,28.8223,28.912,259300.0
2007-07-31 15:00:00,48.34,48.51,48.34,48.39,163000.0,28.906,29.0076,28.906,28.9359,163000.0
2007-07-31 15:10:00,48.38,48.42,48.29,48.31,178000.0,28.9299,28.9538,28.8761,28.8881,178000.0
2007-07-31 15:20:00,48.31,48.37,48.22,48.23,233800.0,28.8881,28.9239,28.8342,28.8402,233800.0
2007-07-31 15:30:00,48.22,48.29,48.12,48.12,382800.0,28.8342,28.8761,28.7744,28.7744,382800.0
2007-07-31 15:40:00,48.12,48.16,47.96,48.03,551100.0,28.7744,28.7984,28.6788,28.7206,551100.0
2007-07-31 15:50:00,48.04,48.12,47.86,47.86,675400.0,28.7266,28.7744,28.619,28.619,675400.0
2007-08-01 09:30:00,47.68,48.2,47.52,48.01,334400.0,28.5113,28.8223,28.4157,28.7087,334400.0
2007-08-01 09:40:00,48.01,48.09,47.68,47.75,254300.0,28.7087,28.7565,28.5113,28.5532,254300.0
2007-08-01 09:50:00,47.75,48.25,47.75,48.2,415300.0,28.5532,28.8522,28.5532,28.8223,415300.0
2007-08-01 10:00:00,48.19,48.37,47.97,48.1,274800.0,28.8163,28.9239,28.6847,28.7625,274800.0
2007-08-01 10:10:00,48.1,48.34,48.07,48.17,229800.0,28.7625,28.906,28.7445,28.8043,229800.0
2007-08-01 10:20:00,48.17,48.22,47.81,47.88,212600.0,28.8043,28.8342,28.5891,28.6309,212600.0
2007-08-01 10:30:00,47.88,47.94,47.61,47.64,163800.0,28.6309,28.6668,28.4695,28.4874,163800.0
2007-08-01 10:40:00,47.66,47.93,47.63,47.77,196000.0,28.4994,28.6608,28.4814,28.5651,196000.0
2007-08-01 10:50:00,47.79,47.9,47.7,47.72,220700.0,28.5771,28.6429,28.5233,28.5352,220700.0
2007-08-01 11:00:00,47.73,47.95,47.61,47.82,173800.0,28.5412,28.6728,28.4695,28.595,173800.0
2007-08-01 11:10:00,47.84,48.03,47.84,47.99,147800.0,28.607,28.7206,28.607,28.6967,147800.0
2007-08-01 11:20:00,47.99,47.99,47.81,47.83,109400.0,28.6967,28.6967,28.5891,28.601,109400.0
2007-08-01 11:30:00,47.83,48.03,47.8,47.97,216100.0,28.601,28.7206,28.5831,28.6847,216100.0
2007-08-01 11:40:00,47.97,48.01,47.84,47.86,181700.0,28.6847,28.7087,28.607,28.619,181700.0
2007-08-01 11:50:00,47.86,48.09,47.83,48.07,148300.0,28.619,28.7565,28.601,28.7445,148300.0
2007-08-01 12:00:00,48.07,48.07,47.86,47.91,147600.0,28.7445,28.7445,28.619,28.6489,147600.0
2007-08-01 12:10:00,47.92,47.93,47.85,47.85,245100.0,28.6548,28.6608,28.613,28.613,245100.0
2007-08-01 12:20:00,47.86,47.87,47.81,47.84,235300.0,28.619,28.6249,28.5891,28.607,235300.0
2007-08-01 12:30:00,47.83,47.86,47.64,47.65,357300.0,28.601,28.619,28.4874,28.4934,357300.0
2007-08-01 12:40:00,47.65,47.68,47.5,47.6,220300.0,28.4934,28.5113,28.4037,28.4635,220300.0
2007-08-01 12:50:00,47.61,47.74,47.56,47.65,276500.0,28.4695,28.5472,28.4396,28.4934,276500.0
2007-08-01 13:00:00,47.65,47.72,47.63,47.69,360000.0,28.4934,28.5352,28.4814,28.5173,360000.0
2007-08-01 13:10:00,47.68,47.77,47.68,47.76,348000.0,28.5113,28.5651,28.5113,28.5592,348000.0
2007-08-01 13:20:00,47.75,47.8,47.65,47.76,272700.0,28.5532,28.5831,28.4934,28.5592,272700.0
2007-08-01 13:30:00,47.75,47.84,47.75,47.75,141200.0,28.5532,28.607,28.5532,28.5532,141200.0
2007-08-01 13:40:00,47.76,47.84,47.61,47.63,196900.0,28.5592,28.607,28.4695,28.4814,196900.0
2007-08-01 13:50:00,47.64,47.82,47.64,47.77,196600.0,28.4874,28.595,28.4874,28.5651,196600.0
2007-08-01 14:00:00,47.77,47.98,47.71,47.94,159200.0,28.5651,28.6907,28.5293,28.6668,159200.0
2007-08-01 14:10:00,47.94,47.95,47.76,47.83,160100.0,28.6668,28.6728,28.5592,28.601,160100.0
2007-08-01 14:20:00,47.83,47.93,47.81,47.89,192100.0,28.601,28.6608,28.5891,28.6369,192100.0
2007-08-01 14:30:00,47.88,48.01,47.82,47.82,292800.0,28.6309,28.7087,28.595,28.595,292800.0
2007-08-01 14:40:00,47.81,47.89,47.64,47.76,235900.0,28.5891,28.6369,28.4874,28.5592,235900.0
2007-08-01 14:50:00,47.76,47.86,47.6,47.71,318300.0,28.5592,28.619,28.4635,28.5293,318300.0
2007-08-01 15:00:00,47.71,47.83,47.63,47.71,418000.0,28.5293,28.601,28.4814,28.5293,418000.0
2007-08-01 15:10:00,47.71,47.89,47.6,47.88,273000.0,28.5293,28.6369,28.4635,28.6309,273000.0
2007-08-01 15:20:00,47.88,48.19,47.86,48.16,457900.0,28.6309,28.8163,28.619,28.7984,457900.0
2007-08-01 15:30:00,48.16,48.29,48.1,48.25,631400.0,28.7984,28.8761,28.7625,28.8522,631400.0
2007-08-01 15:40:00,48.25,48.27,48.06,48.11,1138400.0,28.8522,28.8641,28.7386,28.7685,1138400.0
2007-08-01 15:50:00,48.11,48.36,48.02,48.27,1204600.0,28.7685,28.918,28.7146,28.8641,1204600.0
2007-08-02 09:30:00,48.08,48.54,48.07,48.53,318100.0,28.7505,29.0256,28.7445,29.0196,318100.0
2007-08-02 09:40:00,48.53,48.65,48.46,48.55,617300.0,29.0196,29.0914,28.9777,29.0316,617300.0
2007-08-02 09:50:00,48.52,48.65,48.48,48.62,451500.0,29.0136,29.0914,28.9897,29.0734,451500.0
2007-08-02 10:00:00,48.61,48.63,48.46,48.51,426300.0,29.0674,29.0794,28.9777,29.0076,426300.0
2007-08-02 10:10:00,48.51,48.55,48.48,48.52,494500.0,29.0076,29.0316,28.9897,29.0136,494500.0
2007-08-02 10:20:00,48.51,48.55,48.5,48.54,235200.0,29.0076,29.0316,29.0017,29.0256,235200.0
2007-08-02 10:30:00,48.53,48.56,48.49,48.53,485300.0,29.0196,29.0375,28.9957,29.0196,485300.0
2007-08-02 10:40:00,48.53,48.57,48.51,48.55,362900.0,29.0196,29.0435,29.0076,29.0316,362900.0
2007-08-02 10:50:00,48.56,48.68,48.55,48.65,271500.0,29.0375,29.1093,29.0316,29.0914,271500.0
2007-08-02 11:00:00,48.66,48.79,48.64,48.74,332600.0,29.0973,29.1751,29.0854,29.1452,332600.0
2007-08-02 11:10:00,48.74,49.0,48.71,48.98,241300.0,29.1452,29.3007,29.1272,29.2887,241300.0
2007-08-02 11:20:00,48.97,49.28,48.86,49.18,504900.0,29.2827,29.4681,29.2169,29.4083,504900.0
2007-08-02 11:30:00,49.18,49.2,48.84,48.95,201400.0,29.4083,29.4202,29.205,29.2708,201400.0
2007-08-02 11:40:00,48.95,49.03,48.91,49.0,108000.0,29.2708,29.3186,29.2468,29.3007,108000.0
2007-08-02 11:50:00,48.99,49.16,48.99,49.14,645900.0,29.2947,29.3963,29.2947,29.3844,645900.0
2007-08-02 12:00:00,49.14,49.15,49.01,49.12,272800.0,29.3844,29.3904,29.3066,29.3724,272800.0
2007-08-02 12:10:00,49.12,49.13,49.09,49.1,246600.0,29.3724,29.3784,29.3545,29.3605,246600.0
2007-08-02 12:20:00,49.1,49.11,49.08,49.1,155300.0,29.3605,29.3664,29.3485,29.3605,155300.0
2007-08-02 12:30:00,49.09,49.12,49.0,49.09,341100.0,29.3545,29.3724,29.3007,29.3545,341100.0
2007-08-02 12:40:00,49.1,49.14,49.06,49.1,172800.0,29.3605,29.3844,29.3365,29.3605,172800.0
2007-08-02 12:50:00,49.11,49.12,49.05,49.09,129100.0,29.3664,29.3724,29.3306,29.3545,129100.0
2007-08-02 13:00:00,49.1,49.1,48.97,49.06,252000.0,29.3605,29.3605,29.2827,29.3365,252000.0
2007-08-02 13:10:00,49.06,49.09,49.03,49.07,181000.0,29.3365,29.3545,29.3186,29.3425,181000.0
2007-08-02 13:20:00,49.07,49.07,48.95,49.0,262900.0,29.3425,29.3425,29.2708,29.3007,262900.0
2007-08-02 13:30:00,49.0,49.07,48.98,49.0,252300.0,29.3007,29.3425,29.2887,29.3007,252300.0
2007-08-02 13:40:00,49.0,49.02,48.96,48.98,166400.0,29.3007,29.3126,29.2767,29.2887,166400.0
2007-08-02 13:50:00,48.97,49.1,48.95,49.01,234600.0,29.2827,29.3605,29.2708,29.3066,234600.0
2007-08-02 14:00:00,49.01,49.06,48.96,49.01,269400.0,29.3066,29.3365,29.2767,29.3066,269400.0
2007-08-02 14:10:00,49.02,49.04,48.96,49.01,189200.0,29.3126,29.3246,29.2767,29.3066,189200.0
2007-08-02 14:20:00,49.02,49.04,48.92,48.99,150400.0,29.3126,29.3246,29.2528,29.2947,150400.0
2007-08-02 14:30:00,49.0,49.06,48.91,48.92,249700.0,29.3007,29.3365,29.2468,29.2528,249700.0
2007-08-02 14:40:00,48.92,49.01,48.9,48.99,187200.0,29.2528,29.3066,29.2409,29.2947,187200.0
2007-08-02 14:50:00,48.99,49.01,48.92,48.99,202300.0,29.2947,29.3066,29.2528,29.2947,202300.0
2007-08-02 15:00:00,48.99,49.01,48.9,48.99,225500.0,29.2947,29.3066,29.2409,29.2947,225500.0
2007-08-02 15:10:00,49.0,49.01,48.96,48.98,158900.0,29.3007,29.3066,29.2767,29.2887,158900.0
2007-08-02 15:20:00,48.99,49.18,48.95,49.12,353400.0,29.2947,29.4083,29.2708,29.3724,353400.0
2007-08-02 15:30:00,49.13,49.19,49.0,49.04,487100.0,29.3784,29.4143,29.3007,29.3246,487100.0
2007-08-02 15:40:00,49.04,49.04,48.94,49.02,405100.0,29.3246,29.3246,29.2648,29.3126,405100.0
2007-08-02 15:50:00,49.02,49.07,48.95,49.0,622600.0,29.3126,29.3425,29.2708,29.3007,622600.0
2007-08-03 09:30:00,49.04,49.17,48.96,49.17,159300.0,29.3246,29.4023,29.2767,29.4023,159300.0
2007-08-03 09:40:00,49.18,49.19,48.94,48.95,121500.0,29.4083,29.4143,29.2648,29.2708,121500.0
2007-08-03 09:50:00,48.96,49.02,48.8,48.86,200600.0,29.2767,29.3126,29.1811,29.2169,200600.0
2007-08-03 10:00:00,48.86,49.0,48.71,48.84,174000.0,29.2169,29.3007,29.1272,29.205,174000.0
2007-08-03 10:10:00,48.83,48.98,48.8,48.85,150800.0,29.199,29.2887,29.1811,29.211,150800.0
2007-08-03 10:20:00,48.87,48.9,48.73,48.8,310700.0,29.2229,29.2409,29.1392,29.1811,310700.0
2007-08-03 10:30:00,48.82,48.87,48.67,48.78,123600.0,29.193,29.2229,29.1033,29.1691,123600.0
2007-08-03 10:40:00,48.79,48.79,48.5,48.62,215900.0,29.1751,29.1751,29.0017,29.0734,215900.0
2007-08-03 10:50:00,48.61,48.71,48.58,48.64,204500.0,29.0674,29.1272,29.0495,29.0854,204500.0
2007-08-03 11:00:00,48.64,48.74,48.6,48.66,120400.0,29.0854,29.1452,29.0615,29.0973,120400.0
2007-08-03 11:10:00,48.65,48.68,48.55,48.62,103000.0,29.0914,29.1093,29.0316,29.0734,103000.0
2007-08-03 11:20:00,48.62,48.76,48.61,48.73,104800.0,29.0734,29.1571,29.0674,29.1392,104800.0
2007-08-03 11:30:00,48.73,48.88,48.73,48.88,68500.0,29.1392,29.2289,29.1392,29.2289,68500.0
2007-08-03 11:40:00,48.88,49.07,48.83,49.06,111200.0,29.2289,29.3425,29.199,29.3365,111200.0
2007-08-03 11:50:00,49.05,49.11,49.01,49.05,215000.0,29.3306,29.3664,29.3066,29.3306,215000.0
2007-08-03 12:00:00,49.06,49.09,48.92,49.0,214400.0,29.3365,29.3545,29.2528,29.3007,214400.0
2007-08-03 12:10:00,49.0,49.09,48.98,48.99,111500.0,29.3007,29.3545,29.2887,29.2947,111500.0
2007-08-03 12:20:00,48.98,49.07,48.95,49.06,91500.0,29.2887,29.3425,29.2708,29.3365,91500.0
2007-08-03 12:30:00,49.06,49.1,49.01,49.04,79600.0,29.3365,29.3605,29.3066,29.3246,79600.0
2007-08-03 12:40:00,49.03,49.04,48.91,48.96,75600.0,29.3186,29.3246,29.2468,29.2767,75600.0
2007-08-03 12:50:00,48.97,49.01,48.91,49.0,82500.0,29.2827,29.3066,29.2468,29.3007,82500.0
2007-08-03 13:00:00,49.01,49.06,48.96,49.05,121700.0,29.3066,29.3365,29.2767,29.3306,121700.0
2007-08-03 13:10:00,49.04,49.13,49.0,49.1,87600.0,29.3246,29.3784,29.3007,29.3605,87600.0
2007-08-03 13:20:00,49.1,49.14,49.08,49.11,90500.0,29.3605,29.3844,29.3485,29.3664,90500.0
2007-08-03 13:30:00,49.11,49.16,49.07,49.15,135700.0,29.3664,29.3963,29.3425,29.3904,135700.0
2007-08-03 13:40:00,49.16,49.25,49.13,49.23,111900.0,29.3963,29.4501,29.3784,29.4382,111900.0
2007-08-03 13:50:00,49.24,49.27,49.2,49.26,137000.0,29.4442,29.4621,29.4202,29.4561,137000.0
2007-08-03 14:00:00,49.26,49.41,49.2,49.2,152200.0,29.4561,29.5458,29.4202,29.4202,152200.0
2007-08-03 14:10:00,49.22,49.22,49.1,49.16,146500.0,29.4322,29.4322,29.3605,29.3963,146500.0
2007-08-03 14:20:00,49.16,49.2,48.99,48.99,167000.0,29.3963,29.4202,29.2947,29.2947,167000.0
2007-08-03 14:30:00,49.0,49.18,48.98,49.09,184300.0,29.3007,29.4083,29.2887,29.3545,184300.0
2007-08-03 14:40:00,49.08,49.14,48.94,48.95,134400.0,29.3485,29.3844,29.2648,29.2708,134400.0
2007-08-03 14:50:00,48.94,49.06,48.92,48.95,185100.0,29.2648,29.3365,29.2528,29.2708,185100.0
2007-08-03 15:00:00,48.96,48.98,48.86,48.95,275600.0,29.2767,29.2887,29.2169,29.2708,275600.0
2007-08-03 15:10:00,48.94,49.1,48.92,49.0,262200.0,29.2648,29.3605,29.2528,29.3007,262200.0
2007-08-03 15:20:00,48.99,49.01,48.84,48.85,327500.0,29.2947,29.3066,29.205,29.211,327500.0
2007-08-03 15:30:00,48.85,49.02,48.82,48.92,331400.0,29.211,29.3126,29.193,29.2528,331400.0
2007-08-03 15:40:00,48.92,49.0,48.85,48.94,379200.0,29.2528,29.3007,29.211,29.2648,379200.0
2007-08-03 15:50:00,48.94,48.94,48.46,48.5,571000.0,29.2648,29.2648,28.9777,29.0017,571000.0
2007-08-06 09:30:00,48.27,48.72,48.26,48.53,163300.0,28.8641,29.1332,28.8582,29.0196,163300.0
2007-08-06 09:40:00,48.53,48.69,48.4,48.64,331700.0,29.0196,29.1153,28.9419,29.0854,331700.0
2007-08-06 09:50:00,48.62,48.94,48.49,48.91,237900.0,29.0734,29.2648,28.9957,29.2468,237900.0
2007-08-06 10:00:00,48.91,48.94,48.68,48.77,162900.0,29.2468,29.2648,29.1093,29.1631,162900.0
2007-08-06 10:10:00,48.75,48.91,48.74,48.86,146300.0,29.1512,29.2468,29.1452,29.2169,146300.0
2007-08-06 10:20:00,48.86,48.94,48.78,48.81,212900.0,29.2169,29.2648,29.1691,29.187,212900.0
2007-08-06 10:30:00,48.8,48.98,48.75,48.81,173900.0,29.1811,29.2887,29.1512,29.187,173900.0
2007-08-06 10:40:00,48.82,48.84,48.7,48.82,167200.0,29.193,29.205,29.1213,29.193,167200.0
2007-08-06 10:50:00,48.81,48.93,48.76,48.89,218100.0,29.187,29.2588,29.1571,29.2349,218100.0
2007-08-06 11:00:00,48.89,48.92,48.77,48.85,262900.0,29.2349,29.2528,29.1631,29.211,262900.0
2007-08-06 11:10:00,48.86,49.18,48.86,49.16,286900.0,29.2169,29.4083,29.2169,29.3963,286900.0
2007-08-06 11:20:00,49.16,49.16,48.99,49.12,221100.0,29.3963,29.3963,29.2947,29.3724,221100.0
2007-08-06 11:30:00,49.12,49.14,49.05,49.06,202800.0,29.3724,29.3844,29.3306,29.3365,202800.0
2007-08-06 11:40:00,49.06,49.38,49.05,49.34,241700.0,29.3365,29.5279,29.3306,29.504,241700.0
2007-08-06 11:50:00,49.34,49.53,49.26,49.3,348800.0,29.504,29.6176,29.4561,29.48,348800.0
2007-08-06 12:00:00,49.3,49.32,49.18,49.23,134300.0,29.48,29.492,29.4083,29.4382,134300.0
2007-08-06 12:10:00,49.24,49.26,49.11,49.13,193400.0,29.4442,29.4561,29.3664,29.3784,193400.0
2007-08-06 12:20:00,49.13,49.4,49.12,49.25,340600.0,29.3784,29.5398,29.3724,29.4501,340600.0
2007-08-06 12:30:00,49.24,49.31,49.21,49.29,125800.0,29.4442,29.486,29.4262,29.4741,125800.0
2007-08-06 12:40:00,49.3,49.33,49.21,49.25,111600.0,29.48,29.498,29.4262,29.4501,111600.0
2007-08-06 12:50:00,49.24,49.34,49.13,49.21,225700.0,29.4442,29.504,29.3784,29.4262,225700.0
2007-08-06 13:00:00,49.2,49.21,49.06,49.06,160600.0,29.4202,29.4262,29.3365,29.3365,160600.0
2007-08-06 13:10:00,49.06,49.09,49.0,49.05,126600.0,29.3365,29.3545,29.3007,29.3306,126600.0
2007-08-06 13:20:00,49.04,49.15,49.0,49.11,145800.0,29.3246,29.3904,29.3007,29.3664,145800.0
2007-08-06 13:30:00,49.11,49.16,49.08,49.09,131000.0,29.3664,29.3963,29.3485,29.3545,131000.0
2007-08-06 13:40:00,49.09,49.14,49.05,49.08,93200.0,29.3545,29.3844,29.3306,29.3485,93200.0
2007-08-06 13:50:00,49.07,49.12,49.05,49.1,177200.0,29.3425,29.3724,29.3306,29.3605,177200.0
2007-08-06 14:00:00,49.09,49.19,49.03,49.16,187000.0,29.3545,29.4143,29.3186,29.3963,187000.0
2007-08-06 14:10:00,49.16,49.21,49.11,49.16,216100.0,29.3963,29.4262,29.3664,29.3963,216100.0
2007-08-06 14:20:00,49.17,49.2,49.07,49.07,232900.0,29.4023,29.4202,29.3425,29.3425,232900.0
2007-08-06 14:30:00,49.08,49.21,49.0,49.21,213600.0,29.3485,29.4262,29.3007,29.4262,213600.0
2007-08-06 14:40:00,49.21,49.31,49.18,49.24,360300.0,29.4262,29.486,29.4083,29.4442,360300.0
2007-08-06 14:50:00,49.24,49.25,48.98,49.05,376700.0,29.4442,29.4501,29.2887,29.3306,376700.0
2007-08-06 15:00:00,49.05,49.25,49.03,49.25,512100.0,29.3306,29.4501,29.3186,29.4501,512100.0
2007-08-06 15:10:00,49.25,49.33,49.22,49.28,471300.0,29.4501,29.498,29.4322,29.4681,471300.0
2007-08-06 15:20:00,49.27,49.31,49.2,49.3,309600.0,29.4621,29.486,29.4202,29.48,309600.0
2007-08-06 15:30:00,49.29,49.35,49.21,49.34,210700.0,29.4741,29.5099,29.4262,29.504,210700.0
2007-08-06 15:40:00,49.34,49.53,49.33,49.45,402600.0,29.504,29.6176,29.498,29.5697,402600.0
2007-08-06 15:50:00,49.44,49.45,49.3,49.44,673800.0,29.5638,29.5697,29.48,29.5638,673800.0
2007-08-07 09:30:00,49.0,49.99,49.0,49.39,223300.0,29.3007,29.8926,29.3007,29.5339,223300.0
2007-08-07 09:40:00,49.34,49.51,49.31,49.42,112600.0,29.504,29.6056,29.486,29.5518,112600.0
2007-08-07 09:50:00,49.42,49.56,49.36,49.39,116500.0,29.5518,29.6355,29.5159,29.5339,116500.0
2007-08-07 10:00:00,49.37,49.57,49.34,49.5,148500.0,29.5219,29.6415,29.504,29.5996,148500.0
2007-08-07 10:10:00,49.5,49.51,49.41,49.46,106400.0,29.5996,29.6056,29.5458,29.5757,106400.0
2007-08-07 10:20:00,49.46,49.63,49.44,49.57,110300.0,29.5757,29.6774,29.5638,29.6415,110300.0
2007-08-07 10:30:00,49.57,49.73,49.54,49.66,134600.0,29.6415,29.7372,29.6236,29.6953,134600.0
2007-08-07 10:40:00,49.66,49.68,49.58,49.63,98900.0,29.6953,29.7073,29.6475,29.6774,98900.0
2007-08-07 10:50:00,49.62,49.68,49.59,49.67,82300.0,29.6714,29.7073,29.6535,29.7013,82300.0
2007-08-07 11:00:00,49.67,49.89,49.46,49.87,214100.0,29.7013,29.8328,29.5757,29.8209,214100.0
2007-08-07 11:10:00,49.86,49.88,49.73,49.85,204700.0,29.8149,29.8269,29.7372,29.8089,204700.0
2007-08-07 11:20:00,49.84,49.86,49.69,49.74,96800.0,29.803,29.8149,29.7133,29.7432,96800.0
2007-08-07 11:30:00,49.74,49.89,49.68,49.85,120200.0,29.7432,29.8328,29.7073,29.8089,120200.0
2007-08-07 11:40:00,49.85,49.87,49.68,49.7,126200.0,29.8089,29.8209,29.7073,29.7192,126200.0
2007-08-07 11:50:00,49.69,49.74,49.65,49.68,110600.0,29.7133,29.7432,29.6893,29.7073,110600.0
2007-08-07 12:00:00,49.67,49.72,49.57,49.68,89500.0,29.7013,29.7312,29.6415,29.7073,89500.0
2007-08-07 12:10:00,49.68,49.74,49.58,49.62,108200.0,29.7073,29.7432,29.6475,29.6714,108200.0
2007-08-07 12:20:00,49.62,49.68,49.59,49.6,68700.0,29.6714,29.7073,29.6535,29.6594,68700.0
2007-08-07 12:30:00,49.59,49.67,49.57,49.6,95100.0,29.6535,29.7013,29.6415,29.6594,95100.0
2007-08-07 12:40:00,49.6,49.6,49.5,49.51,80200.0,29.6594,29.6594,29.5996,29.6056,80200.0
2007-08-07 12:50:00,49.51,49.6,49.48,49.59,61800.0,29.6056,29.6594,29.5877,29.6535,61800.0
2007-08-07 13:00:00,49.58,49.62,49.58,49.62,88100.0,29.6475,29.6714,29.6475,29.6714,88100.0
2007-08-07 13:10:00,49.62,49.72,49.6,49.65,59800.0,29.6714,29.7312,29.6594,29.6893,59800.0
2007-08-07 13:20:00,49.66,49.75,49.65,49.72,29300.0,29.6953,29.7491,29.6893,29.7312,29300.0
2007-08-07 13:30:00,49.72,49.79,49.71,49.71,77100.0,29.7312,29.7731,29.7252,29.7252,77100.0
2007-08-07 13:40:00,49.71,49.75,49.65,49.73,101300.0,29.7252,29.7491,29.6893,29.7372,101300.0
2007-08-07 13:50:00,49.71,49.72,49.65,49.66,64400.0,29.7252,29.7312,29.6893,29.6953,64400.0
2007-08-07 14:00:00,49.67,49.7,49.61,49.62,77500.0,29.7013,29.7192,29.6654,29.6714,77500.0
2007-08-07 14:10:00,49.64,49.7,49.27,49.33,286000.0,29.6834,29.7192,29.4621,29.498,286000.0
2007-08-07 14:20:00,49.34,49.53,49.27,49.28,234600.0,29.504,29.6176,29.4621,29.4681,234600.0
2007-08-07 14:30:00,49.27,49.28,49.06,49.19,223200.0,29.4621,29.4681,29.3365,29.4143,223200.0
2007-08-07 14:40:00,49.21,49.47,49.18,49.44,220000.0,29.4262,29.5817,29.4083,29.5638,220000.0
2007-08-07 14:50:00,49.43,49.69,49.4,49.69,183500.0,29.5578,29.7133,29.5398,29.7133,183500.0
2007-08-07 15:00:00,49.69,49.9,49.65,49.82,433800.0,29.7133,29.8388,29.6893,29.791,433800.0
2007-08-07 15:10:00,49.8,49.95,49.73,49.78,271800.0,29.779,29.8687,29.7372,29.7671,271800.0
2007-08-07 15:20:00,49.79,49.88,49.68,49.86,228600.0,29.7731,29.8269,29.7073,29.8149,228600.0
2007-08-07 15:30:00,49.86,50.3,49.84,50.11,376300.0,29.8149,30.078,29.803,29.9644,376300.0
2007-08-07 15:40:00,50.11,50.11,49.63,49.64,354000.0,29.9644,29.9644,29.6774,29.6834,354000.0
2007-08-07 15:50:00,49.64,49.84,49.58,49.66,581400.0,29.6834,29.803,29.6475,29.6953,581400.0
2007-08-08 09:30:00,49.76,50.48,48.32,49.8,397400.0,29.7551,30.1857,28.894,29.779,397400.0
2007-08-08 09:40:00,49.8,50.17,49.65,50.16,221100.0,29.779,30.0003,29.6893,29.9943,221100.0
2007-08-08 09:50:00,50.16,50.33,50.16,50.2,149700.0,29.9943,30.096,29.9943,30.0182,149700.0
2007-08-08 10:00:00,50.22,50.34,50.16,50.27,168800.0,30.0302,30.1019,29.9943,30.0601,168800.0
2007-08-08 10:10:00,50.28,50.47,50.25,50.41,175900.0,30.0661,30.1797,30.0481,30.1438,175900.0
2007-08-08 10:20:00,50.41,50.49,50.35,50.37,180900.0,30.1438,30.1916,30.1079,30.1199,180900.0
2007-08-08 10:30:00,50.38,50.41,50.31,50.35,456300.0,30.1259,30.1438,30.084,30.1079,456300.0
2007-08-08 10:40:00,50.38,50.45,50.35,50.38,393600.0,30.1259,30.1677,30.1079,30.1259,393600.0
2007-08-08 10:50:00,50.38,50.4,50.32,50.33,350900.0,30.1259,30.1378,30.09,30.096,350900.0
2007-08-08 11:00:00,50.33,50.37,50.11,50.16,478300.0,30.096,30.1199,29.9644,29.9943,478300.0
2007-08-08 11:10:00,50.16,50.2,49.88,49.91,200500.0,29.9943,30.0182,29.8269,29.8448,200500.0
2007-08-08 11:20:00,49.91,49.92,49.78,49.88,147200.0,29.8448,29.8508,29.7671,29.8269,147200.0
2007-08-08 11:30:00,49.88,49.92,49.7,49.82,296000.0,29.8269,29.8508,29.7192,29.791,296000.0
2007-08-08 11:40:00,49.82,49.89,49.77,49.86,170200.0,29.791,29.8328,29.7611,29.8149,170200.0
2007-08-08 11:50:00,49.86,50.03,49.85,50.0,241300.0,29.8149,29.9166,29.8089,29.8986,241300.0
2007-08-08 12:00:00,49.99,50.11,49.87,50.11,185200.0,29.8926,29.9644,29.8209,29.9644,185200.0
2007-08-08 12:10:00,50.1,50.18,49.98,50.12,131800.0,29.9584,30.0063,29.8867,29.9704,131800.0
2007-08-08 12:20:00,50.12,50.25,50.07,50.15,150900.0,29.9704,30.0481,29.9405,29.9883,150900.0
2007-08-08 12:30:00,50.15,50.3,50.14,50.3,163600.0,29.9883,30.078,29.9823,30.078,163600.0
2007-08-08 12:40:00,50.3,50.31,50.12,50.16,118000.0,30.078,30.084,29.9704,29.9943,118000.0
2007-08-08 12:50:00,50.18,50.24,50.14,50.24,93200.0,30.0063,30.0421,29.9823,30.0421,93200.0
2007-08-08 13:00:00,50.24,50.37,50.23,50.32,82900.0,30.0421,30.1199,30.0362,30.09,82900.0
2007-08-08 13:10:00,50.31,50.34,50.12,50.31,212700.0,30.084,30.1019,29.9704,30.084,212700.0
2007-08-08 13:20:00,50.32,50.36,50.17,50.31,90500.0,30.09,30.1139,30.0003,30.084,90500.0
2007-08-08 13:30:00,50.31,50.5,50.3,50.5,213300.0,30.084,30.1976,30.078,30.1976,213300.0
2007-08-08 13:40:00,50.49,50.51,50.44,50.47,196700.0,30.1916,30.2036,30.1617,30.1797,196700.0
2007-08-08 13:50:00,50.47,50.7,50.35,50.69,231400.0,30.1797,30.3172,30.1079,30.3112,231400.0
2007-08-08 14:00:00,50.69,50.79,50.63,50.78,185500.0,30.3112,30.371,30.2753,30.365,185500.0
2007-08-08 14:10:00,50.79,50.92,50.73,50.89,321500.0,30.371,30.4488,30.3351,30.4308,321500.0
2007-08-08 14:20:00,50.9,51.0,50.87,50.98,265200.0,30.4368,30.4966,30.4189,30.4846,265200.0
2007-08-08 14:30:00,50.97,50.97,50.84,50.91,214800.0,30.4787,30.4787,30.4009,30.4428,214800.0
2007-08-08 14:40:00,50.9,50.93,50.6,50.67,326500.0,30.4368,30.4547,30.2574,30.2993,326500.0
2007-08-08 14:50:00,50.66,50.71,50.47,50.5,192500.0,30.2933,30.3232,30.1797,30.1976,192500.0
2007-08-08 15:00:00,50.51,50.61,50.46,50.46,218400.0,30.2036,30.2634,30.1737,30.1737,218400.0
2007-08-08 15:10:00,50.47,50.51,49.98,50.15,332600.0,30.1797,30.2036,29.8867,29.9883,332600.0
2007-08-08 15:20:00,50.14,50.29,49.77,49.95,324000.0,29.9823,30.072,29.7611,29.8687,324000.0
2007-08-08 15:30:00,49.95,50.2,49.77,50.13,360800.0,29.8687,30.0182,29.7611,29.9764,360800.0
2007-08-08 15:40:00,50.13,50.17,49.93,50.04,390800.0,29.9764,30.0003,29.8568,29.9225,390800.0
2007-08-08 15:50:00,50.05,50.39,50.01,50.35,535200.0,29.9285,30.1318,29.9046,30.1079,535200.0
2007-08-09 09:30:00,49.5,50.68,49.01,50.68,577700.0,29.5996,30.3052,29.3066,30.3052,577700.0
2007-08-09 09:40:00,50.68,50.91,50.52,50.83,384100.0,30.3052,30.4428,30.2096,30.3949,384100.0
2007-08-09 09:50:00,50.83,50.95,50.24,50.35,313700.0,30.3949,30.4667,30.0421,30.1079,313700.0
2007-08-09 10:00:00,50.35,50.54,50.2,50.46,305900.0,30.1079,30.2215,30.0182,30.1737,305900.0
2007-08-09 10:10:00,50.46,50.58,50.44,50.55,219800.0,30.1737,30.2455,30.1617,30.2275,219800.0
2007-08-09 10:20:00,50.55,50.6,50.36,50.57,206000.0,30.2275,30.2574,30.1139,30.2395,206000.0
2007-08-09 10:30:00,50.56,50.74,50.51,50.52,287500.0,30.2335,30.3411,30.2036,30.2096,287500.0
2007-08-09 10:40:00,50.52,50.62,50.47,50.6,248500.0,30.2096,30.2694,30.1797,30.2574,248500.0
2007-08-09 10:50:00,50.6,50.76,50.4,50.7,248100.0,30.2574,30.3531,30.1378,30.3172,248100.0
2007-08-09 11:00:00,50.7,50.72,50.53,50.63,332200.0,30.3172,30.3292,30.2156,30.2753,332200.0
2007-08-09 11:10:00,50.63,50.69,50.45,50.47,392500.0,30.2753,30.3112,30.1677,30.1797,392500.0
2007-08-09 11:20:00,50.48,50.61,50.48,50.53,302900.0,30.1857,30.2634,30.1857,30.2156,302900.0
2007-08-09 11:30:00,50.53,50.65,50.53,50.61,170200.0,30.2156,30.2873,30.2156,30.2634,170200.0
2007-08-09 11:40:00,50.6,50.62,50.47,50.6,205900.0,30.2574,30.2694,30.1797,30.2574,205900.0
2007-08-09 11:50:00,50.6,50.75,50.56,50.75,239600.0,30.2574,30.3471,30.2335,30.3471,239600.0
2007-08-09 12:00:00,50.75,50.84,50.63,50.82,337000.0,30.3471,30.4009,30.2753,30.389,337000.0
2007-08-09 12:10:00,50.82,51.36,50.82,51.13,416600.0,30.389,30.7119,30.389,30.5743,416600.0
2007-08-09 12:20:00,51.13,51.47,51.13,51.35,243700.0,30.5743,30.7776,30.5743,30.7059,243700.0
2007-08-09 12:30:00,51.36,51.36,51.06,51.11,236400.0,30.7119,30.7119,30.5325,30.5624,236400.0
2007-08-09 12:40:00,51.1,51.28,51.05,51.15,254500.0,30.5564,30.664,30.5265,30.5863,254500.0
2007-08-09 12:50:00,51.16,51.24,51.08,51.22,305900.0,30.5923,30.6401,30.5444,30.6282,305900.0
2007-08-09 13:00:00,51.22,51.24,50.84,51.03,262900.0,30.6282,30.6401,30.4009,30.5145,262900.0
2007-08-09 13:10:00,51.03,51.22,50.79,51.15,485900.0,30.5145,30.6282,30.371,30.5863,485900.0
2007-08-09 13:20:00,51.16,51.22,51.02,51.1,294300.0,30.5923,30.6282,30.5086,30.5564,294300.0
2007-08-09 13:30:00,51.1,51.59,51.1,51.59,314100.0,30.5564,30.8494,30.5564,30.8494,314100.0
2007-08-09 13:40:00,51.58,51.88,51.52,51.77,361900.0,30.8434,31.0228,30.8075,30.957,361900.0
2007-08-09 13:50:00,51.77,51.79,51.63,51.63,199100.0,30.957,30.969,30.8733,30.8733,199100.0
2007-08-09 14:00:00,51.63,51.68,51.51,51.54,190300.0,30.8733,30.9032,30.8016,30.8195,190300.0
2007-08-09 14:10:00,51.53,51.61,51.37,51.6,227700.0,30.8135,30.8614,30.7178,30.8554,227700.0
2007-08-09 14:20:00,51.6,51.68,51.44,51.46,213300.0,30.8554,30.9032,30.7597,30.7717,213300.0
2007-08-09 14:30:00,51.46,51.53,51.1,51.21,325500.0,30.7717,30.8135,30.5564,30.6222,325500.0
2007-08-09 14:40:00,51.19,51.48,51.15,51.33,311800.0,30.6102,30.7836,30.5863,30.6939,311800.0
2007-08-09 14:50:00,51.33,51.34,50.91,50.91,266800.0,30.6939,30.6999,30.4428,30.4428,266800.0
2007-08-09 15:00:00,50.92,50.94,50.37,50.83,509200.0,30.4488,30.4607,30.1199,30.3949,509200.0
2007-08-09 15:10:00,50.83,50.94,50.71,50.79,323200.0,30.3949,30.4607,30.3232,30.371,323200.0
2007-08-09 15:20:00,50.77,50.79,50.56,50.7,343100.0,30.3591,30.371,30.2335,30.3172,343100.0
2007-08-09 15:30:00,50.7,50.73,50.33,50.37,475500.0,30.3172,30.3351,30.096,30.1199,475500.0
2007-08-09 15:40:00,50.37,50.43,50.15,50.18,494500.0,30.1199,30.1558,29.9883,30.0063,494500.0
2007-08-09 15:50:00,50.18,50.26,49.98,50.07,773200.0,30.0063,30.0541,29.8867,29.9405,773200.0
2007-08-10 09:30:00,49.65,49.67,49.26,49.33,302500.0,29.6893,29.7013,29.4561,29.498,302500.0
2007-08-10 09:40:00,49.33,49.36,49.08,49.21,324900.0,29.498,29.5159,29.3485,29.4262,324900.0
2007-08-10 09:50:00,49.21,49.23,49.0,49.09,409100.0,29.4262,29.4382,29.3007,29.3545,409100.0
2007-08-10 10:00:00,49.1,49.51,49.09,49.29,301100.0,29.3605,29.6056,29.3545,29.4741,301100.0
2007-08-10 10:10:00,49.27,49.36,49.01,49.04,229000.0,29.4621,29.5159,29.3066,29.3246,229000.0
2007-08-10 10:20:00,49.02,49.07,48.78,48.8,267400.0,29.3126,29.3425,29.1691,29.1811,267400.0
2007-08-10 10:30:00,48.8,48.91,48.73,48.88,197600.0,29.1811,29.2468,29.1392,29.2289,197600.0
2007-08-10 10:40:00,48.87,49.04,48.81,48.89,235200.0,29.2229,29.3246,29.187,29.2349,235200.0
2007-08-10 10:50:00,48.87,48.93,48.7,48.88,187500.0,29.2229,29.2588,29.1213,29.2289,187500.0
2007-08-10 11:00:00,48.9,49.07,48.83,49.02,295100.0,29.2409,29.3425,29.199,29.3126,295100.0
2007-08-10 11:10:00,49.02,49.19,48.98,49.05,173300.0,29.3126,29.4143,29.2887,29.3306,173300.0
2007-08-10 11:20:00,49.05,49.09,48.89,48.92,137000.0,29.3306,29.3545,29.2349,29.2528,137000.0
2007-08-10 11:30:00,48.91,48.93,48.71,48.72,146800.0,29.2468,29.2588,29.1272,29.1332,146800.0
2007-08-10 11:40:00,48.72,48.76,48.59,48.66,195200.0,29.1332,29.1571,29.0555,29.0973,195200.0
2007-08-10 11:50:00,48.68,48.93,48.63,48.9,251700.0,29.1093,29.2588,29.0794,29.2409,251700.0
2007-08-10 12:00:00,48.91,49.23,48.77,49.15,308700.0,29.2468,29.4382,29.1631,29.3904,308700.0
2007-08-10 12:10:00,49.15,49.34,48.93,49.26,187400.0,29.3904,29.504,29.2588,29.4561,187400.0
2007-08-10 12:20:00,49.26,49.55,49.13,49.3,279700.0,29.4561,29.6295,29.3784,29.48,279700.0
2007-08-10 12:30:00,49.3,49.35,49.14,49.22,123200.0,29.48,29.5099,29.3844,29.4322,123200.0
2007-08-10 12:40:00,49.22,49.25,48.99,49.1,88100.0,29.4322,29.4501,29.2947,29.3605,88100.0
2007-08-10 12:50:00,49.13,49.33,49.13,49.2,165200.0,29.3784,29.498,29.3784,29.4202,165200.0
2007-08-10 13:00:00,49.21,49.3,49.21,49.3,128000.0,29.4262,29.48,29.4262,29.48,128000.0
2007-08-10 13:10:00,49.29,49.42,49.23,49.4,132300.0,29.4741,29.5518,29.4382,29.5398,132300.0
2007-08-10 13:20:00,49.4,49.53,49.11,49.16,155000.0,29.5398,29.6176,29.3664,29.3963,155000.0
2007-08-10 13:30:00,49.19,49.47,49.13,49.37,116600.0,29.4143,29.5817,29.3784,29.5219,116600.0
2007-08-10 13:40:00,49.37,49.43,49.23,49.24,128700.0,29.5219,29.5578,29.4382,29.4442,128700.0
2007-08-10 13:50:00,49.24,49.6,49.23,49.59,165800.0,29.4442,29.6594,29.4382,29.6535,165800.0
2007-08-10 14:00:00,49.6,49.8,49.54,49.77,215800.0,29.6594,29.779,29.6236,29.7611,215800.0
2007-08-10 14:10:00,49.76,49.78,49.41,49.42,147000.0,29.7551,29.7671,29.5458,29.5518,147000.0
2007-08-10 14:20:00,49.44,49.63,49.36,49.4,140500.0,29.5638,29.6774,29.5159,29.5398,140500.0
2007-08-10 14:30:00,49.39,49.45,49.2,49.27,156800.0,29.5339,29.5697,29.4202,29.4621,156800.0
2007-08-10 14:40:00,49.24,49.51,49.24,49.35,143400.0,29.4442,29.6056,29.4442,29.5099,143400.0
2007-08-10 14:50:00,49.35,49.4,49.16,49.27,150800.0,29.5099,29.5398,29.3963,29.4621,150800.0
2007-08-10 15:00:00,49.27,49.61,49.24,49.53,173500.0,29.4621,29.6654,29.4442,29.6176,173500.0
2007-08-10 15:10:00,49.52,49.69,49.42,49.42,150400.0,29.6116,29.7133,29.5518,29.5518,150400.0
2007-08-10 15:20:00,49.43,49.74,49.41,49.57,205100.0,29.5578,29.7432,29.5458,29.6415,205100.0
2007-08-10 15:30:00,49.58,49.93,49.51,49.68,238500.0,29.6475,29.8568,29.6056,29.7073,238500.0
2007-08-10 15:40:00,49.69,49.75,49.46,49.49,354500.0,29.7133,29.7491,29.5757,29.5937,354500.0
2007-08-10 15:50:00,49.5,49.58,49.28,49.35,402000.0,29.5996,29.6475,29.4681,29.5099,402000.0
2007-08-13 09:30:00,49.69,49.99,49.55,49.94,271300.0,29.7133,29.8926,29.6295,29.8627,271300.0
2007-08-13 09:40:00,49.93,49.93,49.5,49.8,253800.0,29.8568,29.8568,29.5996,29.779,253800.0
2007-08-13 09:50:00,49.8,49.92,49.58,49.63,227000.0,29.779,29.8508,29.6475,29.6774,227000.0
2007-08-13 10:00:00,49.63,49.7,49.5,49.52,144300.0,29.6774,29.7192,29.5996,29.6116,144300.0
2007-08-13 10:10:00,49.52,49.54,49.05,49.09,329600.0,29.6116,29.6236,29.3306,29.3545,329600.0
2007-08-13 10:20:00,49.08,49.12,48.88,48.98,357600.0,29.3485,29.3724,29.2289,29.2887,357600.0
2007-08-13 10:30:00,48.98,49.01,48.89,48.95,148800.0,29.2887,29.3066,29.2349,29.2708,148800.0
2007-08-13 10:40:00,48.96,49.03,48.87,48.99,140600.0,29.2767,29.3186,29.2229,29.2947,140600.0
2007-08-13 10:50:00,49.0,49.04,48.86,48.97,162300.0,29.3007,29.3246,29.2169,29.2827,162300.0
2007-08-13 11:00:00,48.97,49.02,48.9,48.98,184400.0,29.2827,29.3126,29.2409,29.2887,184400.0
2007-08-13 11:10:00,48.97,49.1,48.95,49.09,138200.0,29.2827,29.3605,29.2708,29.3545,138200.0
2007-08-13 11:20:00,49.09,49.21,49.02,49.07,141600.0,29.3545,29.4262,29.3126,29.3425,141600.0
2007-08-13 11:30:00,49.07,49.12,48.97,49.06,116200.0,29.3425,29.3724,29.2827,29.3365,116200.0
2007-08-13 11:40:00,49.05,49.21,49.02,49.15,87700.0,29.3306,29.4262,29.3126,29.3904,87700.0
2007-08-13 11:50:00,49.16,49.22,49.1,49.19,75000.0,29.3963,29.4322,29.3605,29.4143,75000.0
2007-08-13 12:00:00,49.17,49.19,49.01,49.11,120400.0,29.4023,29.4143,29.3066,29.3664,120400.0
2007-08-13 12:10:00,49.11,49.11,48.99,49.0,102300.0,29.3664,29.3664,29.2947,29.3007,102300.0
2007-08-13 12:20:00,49.0,49.0,48.89,48.9,105300.0,29.3007,29.3007,29.2349,29.2409,105300.0
2007-08-13 12:30:00,48.9,48.94,48.86,48.9,97200.0,29.2409,29.2648,29.2169,29.2409,97200.0
2007-08-13 12:40:00,48.9,48.95,48.86,48.94,89800.0,29.2409,29.2708,29.2169,29.2648,89800.0
2007-08-13 12:50:00,48.92,48.99,48.9,48.98,65800.0,29.2528,29.2947,29.2409,29.2887,65800.0
2007-08-13 13:00:00,48.97,49.0,48.86,48.95,128400.0,29.2827,29.3007,29.2169,29.2708,128400.0
2007-08-13 13:10:00,48.94,49.0,48.9,48.95,158500.0,29.2648,29.3007,29.2409,29.2708,158500.0
2007-08-13 13:20:00,48.96,49.01,48.87,48.93,138200.0,29.2767,29.3066,29.2229,29.2588,138200.0
2007-08-13 13:30:00,48.92,48.99,48.89,48.94,87700.0,29.2528,29.2947,29.2349,29.2648,87700.0
2007-08-13 13:40:00,48.94,48.95,48.85,48.87,68800.0,29.2648,29.2708,29.211,29.2229,68800.0
2007-08-13 13:50:00,48.87,48.92,48.85,48.88,94900.0,29.2229,29.2528,29.211,29.2289,94900.0
2007-08-13 14:00:00,48.87,48.92,48.81,48.92,122700.0,29.2229,29.2528,29.187,29.2528,122700.0
2007-08-13 14:10:00,48.91,48.92,48.82,48.86,69600.0,29.2468,29.2528,29.193,29.2169,69600.0
2007-08-13 14:20:00,48.86,49.04,48.85,49.0,155200.0,29.2169,29.3246,29.211,29.3007,155200.0
2007-08-13 14:30:00,48.98,49.01,48.9,49.0,109000.0,29.2887,29.3066,29.2409,29.3007,109000.0
2007-08-13 14:40:00,49.01,49.01,48.84,48.89,117700.0,29.3066,29.3066,29.205,29.2349,117700.0
2007-08-13 14:50:00,48.89,48.98,48.84,48.84,143500.0,29.2349,29.2887,29.205,29.205,143500.0
2007-08-13 15:00:00,48.85,48.92,48.82,48.84,100700.0,29.211,29.2528,29.193,29.205,100700.0
2007-08-13 15:10:00,48.84,48.92,48.75,48.78,157900.0,29.205,29.2528,29.1512,29.1691,157900.0
2007-08-13 15:20:00,48.78,48.89,48.69,48.88,181500.0,29.1691,29.2349,29.1153,29.2289,181500.0
2007-08-13 15:30:00,48.88,48.95,48.83,48.86,173800.0,29.2289,29.2708,29.199,29.2169,173800.0
2007-08-13 15:40:00,48.86,48.91,48.65,48.68,288700.0,29.2169,29.2468,29.0914,29.1093,288700.0
2007-08-13 15:50:00,48.69,48.77,48.6,48.73,488700.0,29.1153,29.1631,29.0615,29.1392,488700.0
2007-08-14 09:30:00,48.61,48.71,48.4,48.45,191800.0,29.0674,29.1272,28.9419,28.9718,191800.0
2007-08-14 09:40:00,48.46,48.5,48.25,48.37,295300.0,28.9777,29.0017,28.8522,28.9239,295300.0
2007-08-14 09:50:00,48.37,48.37,48.17,48.2,301800.0,28.9239,28.9239,28.8043,28.8223,301800.0
2007-08-14 10:00:00,48.2,48.38,48.05,48.06,230600.0,28.8223,28.9299,28.7326,28.7386,230600.0
2007-08-14 10:10:00,48.06,48.4,48.01,48.24,318000.0,28.7386,28.9419,28.7087,28.8462,318000.0
2007-08-14 10:20:00,48.25,48.25,48.1,48.17,268800.0,28.8522,28.8522,28.7625,28.8043,268800.0
2007-08-14 10:30:00,48.16,48.22,48.15,48.16,186200.0,28.7984,28.8342,28.7924,28.7984,186200.0
2007-08-14 10:40:00,48.16,48.17,48.01,48.03,216200.0,28.7984,28.8043,28.7087,28.7206,216200.0
2007-08-14 10:50:00,48.02,48.04,47.9,47.91,301800.0,28.7146,28.7266,28.6429,28.6489,301800.0
2007-08-14 11:00:00,47.9,47.95,47.69,47.8,211700.0,28.6429,28.6728,28.5173,28.5831,211700.0
2007-08-14 11:10:00,47.8,47.97,47.69,47.97,211500.0,28.5831,28.6847,28.5173,28.6847,211500.0
2007-08-14 11:20:00,47.97,48.0,47.85,47.86,203100.0,28.6847,28.7027,28.613,28.619,203100.0
2007-08-14 11:30:00,47.84,47.9,47.74,47.87,137500.0,28.607,28.6429,28.5472,28.6249,137500.0
2007-08-14 11:40:00,47.86,47.98,47.75,47.91,123900.0,28.619,28.6907,28.5532,28.6489,123900.0
2007-08-14 11:50:00,47.92,47.96,47.83,47.83,187000.0,28.6548,28.6788,28.601,28.601,187000.0
2007-08-14 12:00:00,47.84,47.91,47.74,47.84,377100.0,28.607,28.6489,28.5472,28.607,377100.0
2007-08-14 12:10:00,47.85,47.9,47.84,47.87,173400.0,28.613,28.6429,28.607,28.6249,173400.0
2007-08-14 12:20:00,47.87,47.9,47.78,47.88,126300.0,28.6249,28.6429,28.5711,28.6309,126300.0
2007-08-14 12:30:00,47.87,47.92,47.84,47.88,123200.0,28.6249,28.6548,28.607,28.6309,123200.0
2007-08-14 12:40:00,47.88,47.89,47.79,47.8,141300.0,28.6309,28.6369,28.5771,28.5831,141300.0
2007-08-14 12:50:00,47.81,47.87,47.74,47.77,96600.0,28.5891,28.6249,28.5472,28.5651,96600.0
2007-08-14 13:00:00,47.77,47.78,47.68,47.68,119300.0,28.5651,28.5711,28.5113,28.5113,119300.0
2007-08-14 13:10:00,47.68,47.7,47.56,47.67,165600.0,28.5113,28.5233,28.4396,28.5054,165600.0
2007-08-14 13:20:00,47.67,47.71,47.57,47.6,162600.0,28.5054,28.5293,28.4456,28.4635,162600.0
2007-08-14 13:30:00,47.58,47.72,47.58,47.69,274700.0,28.4515,28.5352,28.4515,28.5173,274700.0
2007-08-14 13:40:00,47.68,47.7,47.56,47.63,342500.0,28.5113,28.5233,28.4396,28.4814,342500.0
2007-08-14 13:50:00,47.63,47.63,47.38,47.45,293300.0,28.4814,28.4814,28.3319,28.3738,293300.0
2007-08-14 14:00:00,47.46,47.53,47.38,47.39,246800.0,28.3798,28.4216,28.3319,28.3379,246800.0
2007-08-14 14:10:00,47.4,47.6,47.38,47.57,229400.0,28.3439,28.4635,28.3319,28.4456,229400.0
2007-08-14 14:20:00,47.59,47.7,47.54,47.66,335800.0,28.4575,28.5233,28.4276,28.4994,335800.0
2007-08-14 14:30:00,47.66,47.71,47.57,47.67,271900.0,28.4994,28.5293,28.4456,28.5054,271900.0
2007-08-14 14:40:00,47.66,47.7,47.54,47.64,239000.0,28.4994,28.5233,28.4276,28.4874,239000.0
2007-08-14 14:50:00,47.65,47.73,47.61,47.7,192900.0,28.4934,28.5412,28.4695,28.5233,192900.0
2007-08-14 15:00:00,47.71,47.93,47.68,47.83,304200.0,28.5293,28.6608,28.5113,28.601,304200.0
2007-08-14 15:10:00,47.82,47.99,47.77,47.96,217200.0,28.595,28.6967,28.5651,28.6788,217200.0
2007-08-14 15:20:00,47.95,48.11,47.94,47.96,261500.0,28.6728,28.7685,28.6668,28.6788,261500.0
2007-08-14 15:30:00,47.95,47.99,47.84,47.99,312500.0,28.6728,28.6967,28.607,28.6967,312500.0
2007-08-14 15:40:00,47.99,48.13,47.98,48.09,341900.0,28.6967,28.7804,28.6907,28.7565,341900.0
2007-08-14 15:50:00,48.09,48.1,47.97,48.0,457900.0,28.7565,28.7625,28.6847,28.7027,457900.0
2007-08-15 09:30:00,48.2,48.48,48.08,48.26,355200.0,28.8223,28.9897,28.7505,28.8582,355200.0
2007-08-15 09:40:00,48.27,48.38,48.26,48.3,205800.0,28.8641,28.9299,28.8582,28.8821,205800.0
2007-08-15 09:50:00,48.32,48.44,48.18,48.29,202500.0,28.894,28.9658,28.8103,28.8761,202500.0
2007-08-15 10:00:00,48.3,48.48,48.2,48.4,276200.0,28.8821,28.9897,28.8223,28.9419,276200.0
2007-08-15 10:10:00,48.4,48.75,48.4,48.51,272900.0,28.9419,29.1512,28.9419,29.0076,272900.0
2007-08-15 10:20:00,48.5,48.72,48.48,48.61,429400.0,29.0017,29.1332,28.9897,29.0674,429400.0
2007-08-15 10:30:00,48.61,48.7,48.49,48.66,279500.0,29.0674,29.1213,28.9957,29.0973,279500.0
2007-08-15 10:40:00,48.67,48.7,48.64,48.67,162700.0,29.1033,29.1213,29.0854,29.1033,162700.0
2007-08-15 10:50:00,48.68,48.69,48.62,48.63,118700.0,29.1093,29.1153,29.0734,29.0794,118700.0
2007-08-15 11:00:00,48.65,48.7,48.34,48.4,168500.0,29.0914,29.1213,28.906,28.9419,168500.0
2007-08-15 11:10:00,48.4,48.48,48.36,48.43,314400.0,28.9419,28.9897,28.918,28.9598,314400.0
2007-08-15 11:20:00,48.43,48.5,48.38,48.5,291300.0,28.9598,29.0017,28.9299,29.0017,291300.0
2007-08-15 11:30:00,48.49,48.5,48.32,48.35,253800.0,28.9957,29.0017,28.894,28.912,253800.0
2007-08-15 11:40:00,48.36,48.4,48.31,48.36,131800.0,28.918,28.9419,28.8881,28.918,131800.0
2007-08-15 11:50:00,48.36,48.52,48.33,48.49,116700.0,28.918,29.0136,28.9,28.9957,116700.0
2007-08-15 12:00:00,48.49,48.58,48.41,48.45,129800.0,28.9957,29.0495,28.9479,28.9718,129800.0
2007-08-15 12:10:00,48.45,48.55,48.43,48.52,88300.0,28.9718,29.0316,28.9598,29.0136,88300.0
2007-08-15 12:20:00,48.51,48.53,48.44,48.44,89800.0,29.0076,29.0196,28.9658,28.9658,89800.0
2007-08-15 12:30:00,48.44,48.49,48.37,48.45,87600.0,28.9658,28.9957,28.9239,28.9718,87600.0
2007-08-15 12:40:00,48.44,48.7,48.4,48.45,163000.0,28.9658,29.1213,28.9419,28.9718,163000.0
2007-08-15 12:50:00,48.46,48.54,48.42,48.45,85700.0,28.9777,29.0256,28.9538,28.9718,85700.0
2007-08-15 13:00:00,48.45,48.48,48.36,48.37,99900.0,28.9718,28.9897,28.918,28.9239,99900.0
2007-08-15 13:10:00,48.37,48.39,48.25,48.39,138100.0,28.9239,28.9359,28.8522,28.9359,138100.0
2007-08-15 13:20:00,48.39,48.43,48.32,48.42,129900.0,28.9359,28.9598,28.894,28.9538,129900.0
2007-08-15 13:30:00,48.42,48.54,48.36,48.39,157700.0,28.9538,29.0256,28.918,28.9359,157700.0
2007-08-15 13:40:00,48.39,48.5,48.37,48.47,138300.0,28.9359,29.0017,28.9239,28.9837,138300.0
2007-08-15 13:50:00,48.46,48.5,48.37,48.37,127800.0,28.9777,29.0017,28.9239,28.9239,127800.0
2007-08-15 14:00:00,48.37,48.47,48.32,48.4,136800.0,28.9239,28.9837,28.894,28.9419,136800.0
2007-08-15 14:10:00,48.39,48.42,48.3,48.42,224100.0,28.9359,28.9538,28.8821,28.9538,224100.0
2007-08-15 14:20:00,48.4,48.43,48.32,48.33,110400.0,28.9419,28.9598,28.894,28.9,110400.0
2007-08-15 14:30:00,48.34,48.41,48.18,48.3,148900.0,28.906,28.9479,28.8103,28.8821,148900.0
2007-08-15 14:40:00,48.32,48.4,48.05,48.05,206100.0,28.894,28.9419,28.7326,28.7326,206100.0
2007-08-15 14:50:00,48.04,48.17,48.0,48.07,196900.0,28.7266,28.8043,28.7027,28.7445,196900.0
2007-08-15 15:00:00,48.07,48.25,47.95,48.04,181000.0,28.7445,28.8522,28.6728,28.7266,181000.0
2007-08-15 15:10:00,48.03,48.08,47.76,47.88,273200.0,28.7206,28.7505,28.5592,28.6309,273200.0
2007-08-15 15:20:00,47.88,47.88,47.53,47.54,223500.0,28.6309,28.6309,28.4216,28.4276,223500.0
2007-08-15 15:30:00,47.55,47.64,47.5,47.55,228700.0,28.4336,28.4874,28.4037,28.4336,228700.0
2007-08-15 15:40:00,47.55,47.85,47.52,47.83,298900.0,28.4336,28.613,28.4157,28.601,298900.0
2007-08-15 15:50:00,47.83,47.85,47.5,47.58,455200.0,28.601,28.613,28.4037,28.4515,455200.0
2007-08-16 09:30:00,46.85,47.22,46.64,47.18,675700.0,28.015,28.2363,27.8894,28.2123,675700.0
2007-08-16 09:40:00,47.19,47.42,47.13,47.15,381200.0,28.2183,28.3559,28.1824,28.1944,381200.0
2007-08-16 09:50:00,47.15,47.17,46.75,46.94,387000.0,28.1944,28.2064,27.9552,28.0688,387000.0
2007-08-16 10:00:00,46.95,47.03,46.73,46.93,342700.0,28.0748,28.1226,27.9433,28.0629,342700.0
2007-08-16 10:10:00,46.92,46.98,46.82,46.9,309500.0,28.0569,28.0927,27.9971,28.0449,309500.0
2007-08-16 10:20:00,46.88,47.0,46.75,46.97,249600.0,28.033,28.1047,27.9552,28.0868,249600.0
2007-08-16 10:30:00,46.97,47.03,46.9,46.99,299100.0,28.0868,28.1226,28.0449,28.0987,299100.0
2007-08-16 10:40:00,46.99,47.1,46.9,46.99,222100.0,28.0987,28.1645,28.0449,28.0987,222100.0
2007-08-16 10:50:00,46.97,47.25,46.97,47.08,210600.0,28.0868,28.2542,28.0868,28.1525,210600.0
2007-08-16 11:00:00,47.07,47.45,47.04,47.3,235700.0,28.1466,28.3738,28.1286,28.2841,235700.0
2007-08-16 11:10:00,47.3,47.38,47.19,47.24,183700.0,28.2841,28.3319,28.2183,28.2482,183700.0
2007-08-16 11:20:00,47.26,47.29,47.05,47.11,251400.0,28.2602,28.2781,28.1346,28.1705,251400.0
2007-08-16 11:30:00,47.12,47.24,46.95,46.98,240900.0,28.1765,28.2482,28.0748,28.0927,240900.0
2007-08-16 11:40:00,46.98,47.0,46.75,46.81,178900.0,28.0927,28.1047,27.9552,27.9911,178900.0
2007-08-16 11:50:00,46.8,46.98,46.78,46.93,212600.0,27.9851,28.0927,27.9732,28.0629,212600.0
2007-08-16 12:00:00,46.95,46.96,46.65,46.72,274600.0,28.0748,28.0808,27.8954,27.9373,274600.0
2007-08-16 12:10:00,46.7,47.1,46.68,47.03,271400.0,27.9253,28.1645,27.9134,28.1226,271400.0
2007-08-16 12:20:00,47.03,47.1,46.86,46.93,208300.0,28.1226,28.1645,28.021,28.0629,208300.0
2007-08-16 12:30:00,46.93,47.04,46.84,46.85,156800.0,28.0629,28.1286,28.009,28.015,156800.0
2007-08-16 12:40:00,46.86,47.0,46.65,46.91,250100.0,28.021,28.1047,27.8954,28.0509,250100.0
2007-08-16 12:50:00,46.9,47.01,46.68,46.81,243700.0,28.0449,28.1107,27.9134,27.9911,243700.0
2007-08-16 13:00:00,46.81,46.83,46.65,46.71,195900.0,27.9911,28.0031,27.8954,27.9313,195900.0
2007-08-16 13:10:00,46.7,46.95,46.68,46.93,164300.0,27.9253,28.0748,27.9134,28.0629,164300.0
2007-08-16 13:20:00,46.9,46.94,46.67,46.88,169300.0,28.0449,28.0688,27.9074,28.033,169300.0
2007-08-16 13:30:00,46.89,47.07,46.78,47.0,174000.0,28.0389,28.1466,27.9732,28.1047,174000.0
2007-08-16 13:40:00,47.0,47.07,46.78,46.87,174400.0,28.1047,28.1466,27.9732,28.027,174400.0
2007-08-16 13:50:00,46.85,47.14,46.85,47.05,141700.0,28.015,28.1884,28.015,28.1346,141700.0
2007-08-16 14:00:00,47.03,47.21,46.88,47.13,174000.0,28.1226,28.2303,28.033,28.1824,174000.0
2007-08-16 14:10:00,47.16,47.5,47.06,47.26,271300.0,28.2004,28.4037,28.1406,28.2602,271300.0
2007-08-16 14:20:00,47.26,47.48,47.07,47.35,200200.0,28.2602,28.3917,28.1466,28.314,200200.0
2007-08-16 14:30:00,47.37,47.38,47.07,47.25,216600.0,28.326,28.3319,28.1466,28.2542,216600.0
2007-08-16 14:40:00,47.25,47.4,47.14,47.19,199100.0,28.2542,28.3439,28.1884,28.2183,199100.0
2007-08-16 14:50:00,47.18,47.34,47.11,47.16,203400.0,28.2123,28.308,28.1705,28.2004,203400.0
2007-08-16 15:00:00,47.18,47.21,46.87,46.89,276800.0,28.2123,28.2303,28.027,28.0389,276800.0
2007-08-16 15:10:00,46.9,47.16,46.75,47.08,285300.0,28.0449,28.2004,27.9552,28.1525,285300.0
2007-08-16 15:20:00,47.07,47.17,46.99,47.11,232400.0,28.1466,28.2064,28.0987,28.1705,232400.0
2007-08-16 15:30:00,47.12,47.52,47.1,47.49,251000.0,28.1765,28.4157,28.1645,28.3977,251000.0
2007-08-16 15:40:00,47.5,48.06,47.43,48.04,379300.0,28.4037,28.7386,28.3618,28.7266,379300.0
2007-08-16 15:50:00,48.04,48.35,47.9,48.24,708400.0,28.7266,28.912,28.6429,28.8462,708400.0
2007-08-17 09:30:00,49.16,49.2,48.51,48.69,1097300.0,29.3963,29.4202,29.0076,29.1153,1097300.0
2007-08-17 09:40:00,48.7,48.75,47.9,48.21,427800.0,29.1213,29.1512,28.6429,28.8283,427800.0
2007-08-17 09:50:00,48.19,48.3,47.96,48.08,405700.0,28.8163,28.8821,28.6788,28.7505,405700.0
2007-08-17 10:00:00,48.09,48.13,47.91,48.0,295100.0,28.7565,28.7804,28.6489,28.7027,295100.0
2007-08-17 10:10:00,48.0,48.17,47.96,48.13,195500.0,28.7027,28.8043,28.6788,28.7804,195500.0
2007-08-17 10:20:00,48.12,48.26,47.82,47.87,246200.0,28.7744,28.8582,28.595,28.6249,246200.0
2007-08-17 10:30:00,47.86,48.15,47.84,48.15,235900.0,28.619,28.7924,28.607,28.7924,235900.0
2007-08-17 10:40:00,48.16,48.19,47.81,47.84,276500.0,28.7984,28.8163,28.5891,28.607,276500.0
2007-08-17 10:50:00,47.85,48.1,47.77,47.84,277500.0,28.613,28.7625,28.5651,28.607,277500.0
2007-08-17 11:00:00,47.86,48.03,47.82,48.0,180100.0,28.619,28.7206,28.595,28.7027,180100.0
2007-08-17 11:10:00,48.0,48.06,47.88,47.93,365400.0,28.7027,28.7386,28.6309,28.6608,365400.0
2007-08-17 11:20:00,47.92,47.98,47.82,47.82,189500.0,28.6548,28.6907,28.595,28.595,189500.0
2007-08-17 11:30:00,47.84,48.02,47.65,47.97,655300.0,28.607,28.7146,28.4934,28.6847,655300.0
2007-08-17 11:40:00,47.97,47.99,47.84,47.88,136600.0,28.6847,28.6967,28.607,28.6309,136600.0
2007-08-17 11:50:00,47.88,47.96,47.86,47.88,125100.0,28.6309,28.6788,28.619,28.6309,125100.0
2007-08-17 12:00:00,47.88,47.92,47.79,47.84,131500.0,28.6309,28.6548,28.5771,28.607,131500.0
2007-08-17 12:10:00,47.85,48.02,47.83,47.97,120200.0,28.613,28.7146,28.601,28.6847,120200.0
2007-08-17 12:20:00,47.95,48.07,47.86,47.93,165400.0,28.6728,28.7445,28.619,28.6608,165400.0
2007-08-17 12:30:00,47.93,48.03,47.75,47.75,129400.0,28.6608,28.7206,28.5532,28.5532,129400.0
2007-08-17 12:40:00,47.74,47.9,47.71,47.87,101300.0,28.5472,28.6429,28.5293,28.6249,101300.0
2007-08-17 12:50:00,47.85,47.94,47.82,47.91,121000.0,28.613,28.6668,28.595,28.6489,121000.0
2007-08-17 13:00:00,47.9,47.98,47.87,47.95,175700.0,28.6429,28.6907,28.6249,28.6728,175700.0
2007-08-17 13:10:00,47.94,48.08,47.89,48.05,189800.0,28.6668,28.7505,28.6369,28.7326,189800.0
2007-08-17 13:20:00,48.03,48.1,48.0,48.03,139600.0,28.7206,28.7625,28.7027,28.7206,139600.0
2007-08-17 13:30:00,48.04,48.08,47.99,48.06,143500.0,28.7266,28.7505,28.6967,28.7386,143500.0
2007-08-17 13:40:00,48.05,48.06,47.86,47.92,316300.0,28.7326,28.7386,28.619,28.6548,316300.0
2007-08-17 13:50:00,47.92,47.96,47.69,47.71,217800.0,28.6548,28.6788,28.5173,28.5293,217800.0
2007-08-17 14:00:00,47.71,47.72,47.43,47.43,331100.0,28.5293,28.5352,28.3618,28.3618,331100.0
2007-08-17 14:10:00,47.43,47.6,47.33,47.57,224700.0,28.3618,28.4635,28.302,28.4456,224700.0
2007-08-17 14:20:00,47.58,47.87,47.55,47.8,706200.0,28.4515,28.6249,28.4336,28.5831,706200.0
2007-08-17 14:30:00,47.8,47.8,47.56,47.63,148400.0,28.5831,28.5831,28.4396,28.4814,148400.0
2007-08-17 14:40:00,47.64,47.76,47.62,47.7,206000.0,28.4874,28.5592,28.4755,28.5233,206000.0
2007-08-17 14:50:00,47.7,47.72,47.61,47.68,156400.0,28.5233,28.5352,28.4695,28.5113,156400.0
2007-08-17 15:00:00,47.68,47.73,47.61,47.7,351500.0,28.5113,28.5412,28.4695,28.5233,351500.0
2007-08-17 15:10:00,47.7,47.72,47.59,47.65,454700.0,28.5233,28.5352,28.4575,28.4934,454700.0
2007-08-17 15:20:00,47.65,47.66,47.5,47.54,286000.0,28.4934,28.4994,28.4037,28.4276,286000.0
2007-08-17 15:30:00,47.54,47.65,47.51,47.54,331700.0,28.4276,28.4934,28.4097,28.4276,331700.0
2007-08-17 15:40:00,47.54,47.55,47.46,47.5,457000.0,28.4276,28.4336,28.3798,28.4037,457000.0
2007-08-17 15:50:00,47.5,47.63,47.46,47.52,720200.0,28.4037,28.4814,28.3798,28.4157,720200.0
2007-08-20 09:30:00,47.73,47.94,47.72,47.77,159500.0,28.5412,28.6668,28.5352,28.5651,159500.0
2007-08-20 09:40:00,47.76,48.07,47.66,47.98,250900.0,28.5592,28.7445,28.4994,28.6907,250900.0
2007-08-20 09:50:00,48.0,48.09,47.9,48.03,135500.0,28.7027,28.7565,28.6429,28.7206,135500.0
2007-08-20 10:00:00,48.08,48.15,47.89,48.08,129000.0,28.7505,28.7924,28.6369,28.7505,129000.0
2007-08-20 10:10:00,48.09,48.23,48.08,48.23,78800.0,28.7565,28.8402,28.7505,28.8402,78800.0
2007-08-20 10:20:00,48.23,48.24,48.08,48.08,108900.0,28.8402,28.8462,28.7505,28.7505,108900.0
2007-08-20 10:30:00,48.08,48.13,48.01,48.07,99400.0,28.7505,28.7804,28.7087,28.7445,99400.0
2007-08-20 10:40:00,48.07,48.27,48.05,48.23,83700.0,28.7445,28.8641,28.7326,28.8402,83700.0
2007-08-20 10:50:00,48.23,48.3,48.1,48.12,72700.0,28.8402,28.8821,28.7625,28.7744,72700.0
2007-08-20 11:00:00,48.13,48.2,48.06,48.13,80600.0,28.7804,28.8223,28.7386,28.7804,80600.0
2007-08-20 11:10:00,48.14,48.23,48.1,48.16,46700.0,28.7864,28.8402,28.7625,28.7984,46700.0
2007-08-20 11:20:00,48.16,48.24,48.02,48.15,192900.0,28.7984,28.8462,28.7146,28.7924,192900.0
2007-08-20 11:30:00,48.13,48.13,48.01,48.05,34700.0,28.7804,28.7804,28.7087,28.7326,34700.0
2007-08-20 11:40:00,48.06,48.16,48.02,48.1,55400.0,28.7386,28.7984,28.7146,28.7625,55400.0
2007-08-20 11:50:00,48.11,48.11,47.93,48.02,113700.0,28.7685,28.7685,28.6608,28.7146,113700.0
2007-08-20 12:00:00,48.02,48.12,48.01,48.02,64100.0,28.7146,28.7744,28.7087,28.7146,64100.0
2007-08-20 12:10:00,48.03,48.15,47.94,48.05,106600.0,28.7206,28.7924,28.6668,28.7326,106600.0
2007-08-20 12:20:00,48.07,48.11,47.95,47.97,99500.0,28.7445,28.7685,28.6728,28.6847,99500.0
2007-08-20 12:30:00,47.96,48.01,47.94,47.94,67400.0,28.6788,28.7087,28.6668,28.6668,67400.0
2007-08-20 12:40:00,47.94,47.98,47.87,47.9,43500.0,28.6668,28.6907,28.6249,28.6429,43500.0
2007-08-20 12:50:00,47.9,47.99,47.76,47.76,74700.0,28.6429,28.6967,28.5592,28.5592,74700.0
2007-08-20 13:00:00,47.77,47.89,47.72,47.88,63800.0,28.5651,28.6369,28.5352,28.6309,63800.0
2007-08-20 13:10:00,47.89,47.93,47.75,47.82,49900.0,28.6369,28.6608,28.5532,28.595,49900.0
2007-08-20 13:20:00,47.83,47.87,47.71,47.86,91200.0,28.601,28.6249,28.5293,28.619,91200.0
2007-08-20 13:30:00,47.87,47.99,47.79,47.97,91500.0,28.6249,28.6967,28.5771,28.6847,91500.0
2007-08-20 13:40:00,47.99,48.17,47.94,48.15,105700.0,28.6967,28.8043,28.6668,28.7924,105700.0
2007-08-20 13:50:00,48.16,48.22,48.02,48.06,99800.0,28.7984,28.8342,28.7146,28.7386,99800.0
2007-08-20 14:00:00,48.07,48.14,47.96,48.04,62700.0,28.7445,28.7864,28.6788,28.7266,62700.0
2007-08-20 14:10:00,48.05,48.1,47.93,47.99,60500.0,28.7326,28.7625,28.6608,28.6967,60500.0
2007-08-20 14:20:00,48.0,48.07,47.93,48.05,110700.0,28.7027,28.7445,28.6608,28.7326,110700.0
2007-08-20 14:30:00,48.04,48.15,48.0,48.08,135900.0,28.7266,28.7924,28.7027,28.7505,135900.0
2007-08-20 14:40:00,48.06,48.11,47.98,48.04,130700.0,28.7386,28.7685,28.6907,28.7266,130700.0
2007-08-20 14:50:00,48.04,48.2,48.03,48.1,73400.0,28.7266,28.8223,28.7206,28.7625,73400.0
2007-08-20 15:00:00,48.08,48.34,48.08,48.3,184300.0,28.7505,28.906,28.7505,28.8821,184300.0
2007-08-20 15:10:00,48.3,48.59,48.27,48.53,305700.0,28.8821,29.0555,28.8641,29.0196,305700.0
2007-08-20 15:20:00,48.52,48.72,48.49,48.61,308500.0,29.0136,29.1332,28.9957,29.0674,308500.0
2007-08-20 15:30:00,48.61,48.62,48.27,48.27,263700.0,29.0674,29.0734,28.8641,28.8641,263700.0
2007-08-20 15:40:00,48.28,48.37,48.2,48.32,358200.0,28.8701,28.9239,28.8223,28.894,358200.0
2007-08-20 15:50:00,48.31,48.35,48.22,48.28,336700.0,28.8881,28.912,28.8342,28.8701,336700.0
2007-08-21 09:30:00,48.52,48.59,48.2,48.35,239300.0,29.0136,29.0555,28.8223,28.912,239300.0
2007-08-21 09:40:00,48.35,48.63,48.32,48.5,129600.0,28.912,29.0794,28.894,29.0017,129600.0
2007-08-21 09:50:00,48.5,48.7,48.49,48.68,143100.0,29.0017,29.1213,28.9957,29.1093,143100.0
2007-08-21 10:00:00,48.68,48.68,48.35,48.35,139600.0,29.1093,29.1093,28.912,28.912,139600.0
2007-08-21 10:10:00,48.36,48.38,48.06,48.18,192900.0,28.918,28.9299,28.7386,28.8103,192900.0
2007-08-21 10:20:00,48.17,48.34,48.13,48.32,95000.0,28.8043,28.906,28.7804,28.894,95000.0
2007-08-21 10:30:00,48.32,48.41,48.27,48.39,80000.0,28.894,28.9479,28.8641,28.9359,80000.0
2007-08-21 10:40:00,48.39,48.45,48.3,48.31,151500.0,28.9359,28.9718,28.8821,28.8881,151500.0
2007-08-21 10:50:00,48.31,48.45,48.27,48.42,82100.0,28.8881,28.9718,28.8641,28.9538,82100.0
2007-08-21 11:00:00,48.41,48.59,48.37,48.54,129900.0,28.9479,29.0555,28.9239,29.0256,129900.0
2007-08-21 11:10:00,48.55,48.67,48.51,48.64,182400.0,29.0316,29.1033,29.0076,29.0854,182400.0
2007-08-21 11:20:00,48.64,48.69,48.54,48.69,95600.0,29.0854,29.1153,29.0256,29.1153,95600.0
2007-08-21 11:30:00,48.7,48.75,48.6,48.64,146500.0,29.1213,29.1512,29.0615,29.0854,146500.0
2007-08-21 11:40:00,48.64,48.84,48.6,48.7,115500.0,29.0854,29.205,29.0615,29.1213,115500.0
2007-08-21 11:50:00,48.71,48.74,48.62,48.65,46300.0,29.1272,29.1452,29.0734,29.0914,46300.0
2007-08-21 12:00:00,48.64,48.67,48.54,48.6,90100.0,29.0854,29.1033,29.0256,29.0615,90100.0
2007-08-21 12:10:00,48.6,48.72,48.58,48.71,72300.0,29.0615,29.1332,29.0495,29.1272,72300.0
2007-08-21 12:20:00,48.71,48.78,48.58,48.58,104300.0,29.1272,29.1691,29.0495,29.0495,104300.0
2007-08-21 12:30:00,48.58,48.7,48.44,48.58,436700.0,29.0495,29.1213,28.9658,29.0495,436700.0
2007-08-21 12:40:00,48.56,48.64,48.52,48.59,124400.0,29.0375,29.0854,29.0136,29.0555,124400.0
2007-08-21 12:50:00,48.57,48.72,48.57,48.65,70400.0,29.0435,29.1332,29.0435,29.0914,70400.0
2007-08-21 13:00:00,48.65,48.69,48.55,48.63,49100.0,29.0914,29.1153,29.0316,29.0794,49100.0
2007-08-21 13:10:00,48.63,48.7,48.59,48.65,83900.0,29.0794,29.1213,29.0555,29.0914,83900.0
2007-08-21 13:20:00,48.65,48.7,48.61,48.63,58900.0,29.0914,29.1213,29.0674,29.0794,58900.0
2007-08-21 13:30:00,48.63,48.75,48.61,48.71,37300.0,29.0794,29.1512,29.0674,29.1272,37300.0
2007-08-21 13:40:00,48.72,48.74,48.7,48.7,40700.0,29.1332,29.1452,29.1213,29.1213,40700.0
2007-08-21 13:50:00,48.71,48.73,48.68,48.7,36800.0,29.1272,29.1392,29.1093,29.1213,36800.0
2007-08-21 14:00:00,48.69,48.75,48.66,48.67,64300.0,29.1153,29.1512,29.0973,29.1033,64300.0
2007-08-21 14:10:00,48.68,48.73,48.63,48.66,88600.0,29.1093,29.1392,29.0794,29.0973,88600.0
2007-08-21 14:20:00,48.67,48.81,48.65,48.79,91200.0,29.1033,29.187,29.0914,29.1751,91200.0
2007-08-21 14:30:00,48.79,48.82,48.64,48.68,155400.0,29.1751,29.193,29.0854,29.1093,155400.0
2007-08-21 14:40:00,48.67,48.68,48.58,48.64,92100.0,29.1033,29.1093,29.0495,29.0854,92100.0
2007-08-21 14:50:00,48.64,48.68,48.58,48.67,80000.0,29.0854,29.1093,29.0495,29.1033,80000.0
2007-08-21 15:00:00,48.68,48.73,48.66,48.69,84000.0,29.1093,29.1392,29.0973,29.1153,84000.0
2007-08-21 15:10:00,48.7,48.75,48.67,48.72,135200.0,29.1213,29.1512,29.1033,29.1332,135200.0
2007-08-21 15:20:00,48.74,48.83,48.73,48.77,117700.0,29.1452,29.199,29.1392,29.1631,117700.0
2007-08-21 15:30:00,48.77,48.84,48.6,48.6,224000.0,29.1631,29.205,29.0615,29.0615,224000.0
2007-08-21 15:40:00,48.59,48.6,48.4,48.43,318200.0,29.0555,29.0615,28.9419,28.9598,318200.0
2007-08-21 15:50:00,48.43,48.55,48.4,48.5,345700.0,28.9598,29.0316,28.9419,29.0017,345700.0
2007-08-22 09:30:00,48.62,48.97,48.57,48.79,292400.0,29.0734,29.2827,29.0435,29.1751,292400.0
2007-08-22 09:40:00,48.78,48.86,48.6,48.66,139200.0,29.1691,29.2169,29.0615,29.0973,139200.0
2007-08-22 09:50:00,48.66,48.98,48.66,48.88,419800.0,29.0973,29.2887,29.0973,29.2289,419800.0
2007-08-22 10:00:00,48.9,48.9,48.71,48.72,100500.0,29.2409,29.2409,29.1272,29.1332,100500.0
2007-08-22 10:10:00,48.72,48.73,48.61,48.61,113700.0,29.1332,29.1392,29.0674,29.0674,113700.0
2007-08-22 10:20:00,48.61,48.78,48.56,48.77,111000.0,29.0674,29.1691,29.0375,29.1631,111000.0
2007-08-22 10:30:00,48.77,48.94,48.71,48.94,115900.0,29.1631,29.2648,29.1272,29.2648,115900.0
2007-08-22 10:40:00,48.94,48.99,48.84,48.85,139100.0,29.2648,29.2947,29.205,29.211,139100.0
2007-08-22 10:50:00,48.85,48.95,48.83,48.89,87900.0,29.211,29.2708,29.199,29.2349,87900.0
2007-08-22 11:00:00,48.89,48.97,48.8,48.91,225000.0,29.2349,29.2827,29.1811,29.2468,225000.0
2007-08-22 11:10:00,48.91,48.96,48.9,48.91,103200.0,29.2468,29.2767,29.2409,29.2468,103200.0
2007-08-22 11:20:00,48.92,48.97,48.89,48.93,110600.0,29.2528,29.2827,29.2349,29.2588,110600.0
2007-08-22 11:30:00,48.94,49.06,48.93,49.03,157300.0,29.2648,29.3365,29.2588,29.3186,157300.0
2007-08-22 11:40:00,49.04,49.14,49.03,49.11,83100.0,29.3246,29.3844,29.3186,29.3664,83100.0
2007-08-22 11:50:00,49.12,49.25,49.12,49.25,204000.0,29.3724,29.4501,29.3724,29.4501,204000.0
2007-08-22 12:00:00,49.25,49.29,49.17,49.29,121500.0,29.4501,29.4741,29.4023,29.4741,121500.0
2007-08-22 12:10:00,49.29,49.32,49.22,49.22,86100.0,29.4741,29.492,29.4322,29.4322,86100.0
2007-08-22 12:20:00,49.23,49.25,49.14,49.19,120600.0,29.4382,29.4501,29.3844,29.4143,120600.0
2007-08-22 12:30:00,49.2,49.27,49.12,49.23,281500.0,29.4202,29.4621,29.3724,29.4382,281500.0
2007-08-22 12:40:00,49.24,49.25,49.13,49.15,105500.0,29.4442,29.4501,29.3784,29.3904,105500.0
2007-08-22 12:50:00,49.15,49.15,49.02,49.05,107900.0,29.3904,29.3904,29.3126,29.3306,107900.0
2007-08-22 13:00:00,49.06,49.14,48.99,49.0,137800.0,29.3365,29.3844,29.2947,29.3007,137800.0
2007-08-22 13:10:00,49.02,49.09,48.95,49.09,119300.0,29.3126,29.3545,29.2708,29.3545,119300.0
2007-08-22 13:20:00,49.09,49.25,49.08,49.15,68400.0,29.3545,29.4501,29.3485,29.3904,68400.0
2007-08-22 13:30:00,49.14,49.16,49.08,49.12,75800.0,29.3844,29.3963,29.3485,29.3724,75800.0
2007-08-22 13:40:00,49.12,49.2,49.1,49.12,84300.0,29.3724,29.4202,29.3605,29.3724,84300.0
2007-08-22 13:50:00,49.12,49.2,49.08,49.2,64800.0,29.3724,29.4202,29.3485,29.4202,64800.0
2007-08-22 14:00:00,49.2,49.21,49.15,49.2,48200.0,29.4202,29.4262,29.3904,29.4202,48200.0
2007-08-22 14:10:00,49.2,49.24,49.14,49.24,76200.0,29.4202,29.4442,29.3844,29.4442,76200.0
2007-08-22 14:20:00,49.24,49.25,49.11,49.12,87300.0,29.4442,29.4501,29.3664,29.3724,87300.0
2007-08-22 14:30:00,49.12,49.22,49.07,49.16,95900.0,29.3724,29.4322,29.3425,29.3963,95900.0
2007-08-22 14:40:00,49.16,49.21,49.11,49.15,97800.0,29.3963,29.4262,29.3664,29.3904,97800.0
2007-08-22 14:50:00,49.15,49.24,49.15,49.18,100300.0,29.3904,29.4442,29.3904,29.4083,100300.0
2007-08-22 15:00:00,49.18,49.19,49.14,49.15,76700.0,29.4083,29.4143,29.3844,29.3904,76700.0
2007-08-22 15:10:00,49.16,49.2,49.14,49.17,158500.0,29.3963,29.4202,29.3844,29.4023,158500.0
2007-08-22 15:20:00,49.17,49.2,49.13,49.15,149600.0,29.4023,29.4202,29.3784,29.3904,149600.0
2007-08-22 15:30:00,49.16,49.44,49.16,49.4,227900.0,29.3963,29.5638,29.3963,29.5398,227900.0
2007-08-22 15:40:00,49.41,49.45,49.23,49.24,300000.0,29.5458,29.5697,29.4382,29.4442,300000.0
2007-08-22 15:50:00,49.23,49.38,49.18,49.36,471000.0,29.4382,29.5279,29.4083,29.5159,471000.0
2007-08-23 09:30:00,49.67,49.87,49.5,49.69,259700.0,29.7013,29.8209,29.5996,29.7133,259700.0
2007-08-23 09:40:00,49.67,49.74,49.64,49.69,180200.0,29.7013,29.7432,29.6834,29.7133,180200.0
2007-08-23 09:50:00,49.69,49.7,49.62,49.69,161300.0,29.7133,29.7192,29.6714,29.7133,161300.0
2007-08-23 10:00:00,49.68,49.74,49.67,49.73,206700.0,29.7073,29.7432,29.7013,29.7372,206700.0
2007-08-23 10:10:00,49.74,49.83,49.72,49.82,173400.0,29.7432,29.797,29.7312,29.791,173400.0
2007-08-23 10:20:00,49.82,49.93,49.81,49.9,221000.0,29.791,29.8568,29.785,29.8388,221000.0
2007-08-23 10:30:00,49.9,49.96,49.86,49.96,193100.0,29.8388,29.8747,29.8149,29.8747,193100.0
2007-08-23 10:40:00,49.96,50.03,49.93,50.01,180200.0,29.8747,29.9166,29.8568,29.9046,180200.0
2007-08-23 10:50:00,50.01,50.03,49.95,49.96,141600.0,29.9046,29.9166,29.8687,29.8747,141600.0
2007-08-23 11:00:00,49.96,49.96,49.81,49.81,183700.0,29.8747,29.8747,29.785,29.785,183700.0
2007-08-23 11:10:00,49.81,49.82,49.75,49.8,150100.0,29.785,29.791,29.7491,29.779,150100.0
2007-08-23 11:20:00,49.8,49.82,49.7,49.73,138100.0,29.779,29.791,29.7192,29.7372,138100.0
2007-08-23 11:30:00,49.73,49.76,49.68,49.7,112200.0,29.7372,29.7551,29.7073,29.7192,112200.0
2007-08-23 11:40:00,49.7,49.71,49.62,49.62,123700.0,29.7192,29.7252,29.6714,29.6714,123700.0
2007-08-23 11:50:00,49.62,49.66,49.57,49.59,149800.0,29.6714,29.6953,29.6415,29.6535,149800.0
2007-08-23 12:00:00,49.59,49.75,49.56,49.73,122500.0,29.6535,29.7491,29.6355,29.7372,122500.0
2007-08-23 12:10:00,49.73,49.83,49.72,49.82,109400.0,29.7372,29.797,29.7312,29.791,109400.0
2007-08-23 12:20:00,49.81,49.92,49.81,49.89,106500.0,29.785,29.8508,29.785,29.8328,106500.0
2007-08-23 12:30:00,49.9,49.97,49.88,49.96,68100.0,29.8388,29.8807,29.8269,29.8747,68100.0
2007-08-23 12:40:00,49.96,50.0,49.94,49.95,141000.0,29.8747,29.8986,29.8627,29.8687,141000.0
2007-08-23 12:50:00,49.95,49.95,49.86,49.92,239900.0,29.8687,29.8687,29.8149,29.8508,239900.0
2007-08-23 13:00:00,49.92,49.98,49.88,49.95,97600.0,29.8508,29.8867,29.8269,29.8687,97600.0
2007-08-23 13:10:00,49.96,50.0,49.9,49.91,120900.0,29.8747,29.8986,29.8388,29.8448,120900.0
2007-08-23 13:20:00,49.91,49.93,49.89,49.9,122000.0,29.8448,29.8568,29.8328,29.8388,122000.0
2007-08-23 13:30:00,49.9,49.96,49.85,49.9,158700.0,29.8388,29.8747,29.8089,29.8388,158700.0
2007-08-23 13:40:00,49.9,49.99,49.88,49.94,117300.0,29.8388,29.8926,29.8269,29.8627,117300.0
2007-08-23 13:50:00,49.94,49.97,49.92,49.95,102600.0,29.8627,29.8807,29.8508,29.8687,102600.0
2007-08-23 14:00:00,49.95,49.97,49.89,49.96,162100.0,29.8687,29.8807,29.8328,29.8747,162100.0
2007-08-23 14:10:00,49.96,50.0,49.95,49.99,115800.0,29.8747,29.8986,29.8687,29.8926,115800.0
2007-08-23 14:20:00,49.99,50.0,49.96,49.96,94700.0,29.8926,29.8986,29.8747,29.8747,94700.0
2007-08-23 14:30:00,49.96,50.03,49.95,50.02,114100.0,29.8747,29.9166,29.8687,29.9106,114100.0
2007-08-23 14:40:00,50.02,50.03,49.96,49.98,247300.0,29.9106,29.9166,29.8747,29.8867,247300.0
2007-08-23 14:50:00,49.97,49.98,49.93,49.98,99100.0,29.8807,29.8867,29.8568,29.8867,99100.0
2007-08-23 15:00:00,49.98,49.98,49.86,49.88,166900.0,29.8867,29.8867,29.8149,29.8269,166900.0
2007-08-23 15:10:00,49.87,49.89,49.83,49.86,172300.0,29.8209,29.8328,29.797,29.8149,172300.0
2007-08-23 15:20:00,49.87,50.0,49.87,49.92,295200.0,29.8209,29.8986,29.8209,29.8508,295200.0
2007-08-23 15:30:00,49.92,49.94,49.81,49.81,147000.0,29.8508,29.8627,29.785,29.785,147000.0
2007-08-23 15:40:00,49.82,49.88,49.8,49.84,277200.0,29.791,29.8269,29.779,29.803,277200.0
2007-08-23 15:50:00,49.84,49.9,49.8,49.87,328200.0,29.803,29.8388,29.779,29.8209,328200.0
2007-08-24 09:30:00,49.89,49.97,49.65,49.71,136900.0,29.8328,29.8807,29.6893,29.7252,136900.0
2007-08-24 09:40:00,49.71,49.89,49.68,49.77,153000.0,29.7252,29.8328,29.7073,29.7611,153000.0
2007-08-24 09:50:00,49.79,49.9,49.63,49.77,150200.0,29.7731,29.8388,29.6774,29.7611,150200.0
2007-08-24 10:00:00,49.77,49.96,49.76,49.92,161400.0,29.7611,29.8747,29.7551,29.8508,161400.0
2007-08-24 10:10:00,49.92,49.96,49.86,49.87,114500.0,29.8508,29.8747,29.8149,29.8209,114500.0
2007-08-24 10:20:00,49.88,49.88,49.75,49.76,79400.0,29.8269,29.8269,29.7491,29.7551,79400.0
2007-08-24 10:30:00,49.76,49.81,49.69,49.77,113900.0,29.7551,29.785,29.7133,29.7611,113900.0
2007-08-24 10:40:00,49.77,49.88,49.74,49.85,75500.0,29.7611,29.8269,29.7432,29.8089,75500.0
2007-08-24 10:50:00,49.85,49.89,49.82,49.85,71800.0,29.8089,29.8328,29.791,29.8089,71800.0
2007-08-24 11:00:00,49.85,49.94,49.81,49.91,119100.0,29.8089,29.8627,29.785,29.8448,119100.0
2007-08-24 11:10:00,49.91,49.92,49.86,49.87,53700.0,29.8448,29.8508,29.8149,29.8209,53700.0
2007-08-24 11:20:00,49.87,49.97,49.86,49.96,113500.0,29.8209,29.8807,29.8149,29.8747,113500.0
2007-08-24 11:30:00,49.97,50.03,49.95,49.99,104800.0,29.8807,29.9166,29.8687,29.8926,104800.0
2007-08-24 11:40:00,49.99,50.0,49.98,50.0,63500.0,29.8926,29.8986,29.8867,29.8986,63500.0
2007-08-24 11:50:00,50.0,50.26,50.0,50.25,217100.0,29.8986,30.0541,29.8986,30.0481,217100.0
2007-08-24 12:00:00,50.24,50.29,50.14,50.17,168400.0,30.0421,30.072,29.9823,30.0003,168400.0
2007-08-24 12:10:00,50.16,50.28,50.15,50.24,105700.0,29.9943,30.0661,29.9883,30.0421,105700.0
2007-08-24 12:20:00,50.24,50.46,50.24,50.35,148000.0,30.0421,30.1737,30.0421,30.1079,148000.0
2007-08-24 12:30:00,50.36,50.36,50.21,50.26,89200.0,30.1139,30.1139,30.0242,30.0541,89200.0
2007-08-24 12:40:00,50.26,50.3,50.23,50.29,78300.0,30.0541,30.078,30.0362,30.072,78300.0
2007-08-24 12:50:00,50.29,50.3,50.22,50.23,51700.0,30.072,30.078,30.0302,30.0362,51700.0
2007-08-24 13:00:00,50.23,50.24,50.14,50.18,57100.0,30.0362,30.0421,29.9823,30.0063,57100.0
2007-08-24 13:10:00,50.17,50.25,50.17,50.21,61400.0,30.0003,30.0481,30.0003,30.0242,61400.0
2007-08-24 13:20:00,50.22,50.22,50.15,50.18,56000.0,30.0302,30.0302,29.9883,30.0063,56000.0
2007-08-24 13:30:00,50.16,50.18,50.14,50.16,80200.0,29.9943,30.0063,29.9823,29.9943,80200.0
2007-08-24 13:40:00,50.16,50.2,50.15,50.16,54500.0,29.9943,30.0182,29.9883,29.9943,54500.0
2007-08-24 13:50:00,50.16,50.23,50.14,50.2,72400.0,29.9943,30.0362,29.9823,30.0182,72400.0
2007-08-24 14:00:00,50.2,50.38,50.19,50.34,115500.0,30.0182,30.1259,30.0122,30.1019,115500.0
2007-08-24 14:10:00,50.34,50.38,50.25,50.28,86500.0,30.1019,30.1259,30.0481,30.0661,86500.0
2007-08-24 14:20:00,50.28,50.29,50.21,50.24,89600.0,30.0661,30.072,30.0242,30.0421,89600.0
2007-08-24 14:30:00,50.24,50.24,50.16,50.16,52200.0,30.0421,30.0421,29.9943,29.9943,52200.0
2007-08-24 14:40:00,50.17,50.21,50.16,50.2,64000.0,30.0003,30.0242,29.9943,30.0182,64000.0
2007-08-24 14:50:00,50.2,50.39,50.19,50.38,138400.0,30.0182,30.1318,30.0122,30.1259,138400.0
2007-08-24 15:00:00,50.37,50.38,50.24,50.25,122000.0,30.1199,30.1259,30.0421,30.0481,122000.0
2007-08-24 15:10:00,50.25,50.29,50.23,50.24,82400.0,30.0481,30.072,30.0362,30.0421,82400.0
2007-08-24 15:20:00,50.24,50.26,50.15,50.19,176300.0,30.0421,30.0541,29.9883,30.0122,176300.0
2007-08-24 15:30:00,50.2,50.2,50.12,50.14,249700.0,30.0182,30.0182,29.9704,29.9823,249700.0
2007-08-24 15:40:00,50.14,50.2,49.98,50.0,486100.0,29.9823,30.0182,29.8867,29.8986,486100.0
2007-08-24 15:50:00,50.0,50.15,49.99,50.1,951500.0,29.8986,29.9883,29.8926,29.9584,951500.0
2007-08-27 09:30:00,50.0,50.56,49.64,49.64,154700.0,29.8986,30.2335,29.6834,29.6834,154700.0
2007-08-27 09:40:00,49.65,49.91,49.61,49.88,150000.0,29.6893,29.8448,29.6654,29.8269,150000.0
2007-08-27 09:50:00,49.88,49.88,49.71,49.72,108600.0,29.8269,29.8269,29.7252,29.7312,108600.0
2007-08-27 10:00:00,49.72,49.74,49.55,49.57,177000.0,29.7312,29.7432,29.6295,29.6415,177000.0
2007-08-27 10:10:00,49.55,49.67,49.55,49.66,89700.0,29.6295,29.7013,29.6295,29.6953,89700.0
2007-08-27 10:20:00,49.64,49.74,49.64,49.74,72600.0,29.6834,29.7432,29.6834,29.7432,72600.0
2007-08-27 10:30:00,49.74,49.75,49.52,49.65,143200.0,29.7432,29.7491,29.6116,29.6893,143200.0
2007-08-27 10:40:00,49.65,49.71,49.62,49.69,138200.0,29.6893,29.7252,29.6714,29.7133,138200.0
2007-08-27 10:50:00,49.68,49.73,49.66,49.71,108400.0,29.7073,29.7372,29.6953,29.7252,108400.0
2007-08-27 11:00:00,49.7,49.71,49.57,49.57,108600.0,29.7192,29.7252,29.6415,29.6415,108600.0
2007-08-27 11:10:00,49.57,49.57,49.52,49.53,88300.0,29.6415,29.6415,29.6116,29.6176,88300.0
2007-08-27 11:20:00,49.53,49.53,49.47,49.47,121800.0,29.6176,29.6176,29.5817,29.5817,121800.0
2007-08-27 11:30:00,49.47,49.5,49.42,49.49,91500.0,29.5817,29.5996,29.5518,29.5937,91500.0
2007-08-27 11:40:00,49.49,49.56,49.49,49.49,93400.0,29.5937,29.6355,29.5937,29.5937,93400.0
2007-08-27 11:50:00,49.49,49.5,49.49,49.49,40800.0,29.5937,29.5996,29.5937,29.5937,40800.0
2007-08-27 12:00:00,49.49,49.5,49.47,49.49,68000.0,29.5937,29.5996,29.5817,29.5937,68000.0
2007-08-27 12:10:00,49.49,49.52,49.46,49.49,94700.0,29.5937,29.6116,29.5757,29.5937,94700.0
2007-08-27 12:20:00,49.49,49.5,49.4,49.43,115300.0,29.5937,29.5996,29.5398,29.5578,115300.0
2007-08-27 12:30:00,49.44,49.51,49.42,49.5,63200.0,29.5638,29.6056,29.5518,29.5996,63200.0
2007-08-27 12:40:00,49.49,49.57,49.49,49.55,96400.0,29.5937,29.6415,29.5937,29.6295,96400.0
2007-08-27 12:50:00,49.54,49.56,49.43,49.44,95100.0,29.6236,29.6355,29.5578,29.5638,95100.0
2007-08-27 13:00:00,49.45,49.59,49.44,49.59,73600.0,29.5697,29.6535,29.5638,29.6535,73600.0
2007-08-27 13:10:00,49.58,49.62,49.52,49.52,63200.0,29.6475,29.6714,29.6116,29.6116,63200.0
2007-08-27 13:20:00,49.52,49.54,49.51,49.51,70000.0,29.6116,29.6236,29.6056,29.6056,70000.0
2007-08-27 13:30:00,49.51,49.51,49.4,49.4,111100.0,29.6056,29.6056,29.5398,29.5398,111100.0
2007-08-27 13:40:00,49.41,49.52,49.4,49.51,62500.0,29.5458,29.6116,29.5398,29.6056,62500.0
2007-08-27 13:50:00,49.5,49.52,49.46,49.46,77500.0,29.5996,29.6116,29.5757,29.5757,77500.0
2007-08-27 14:00:00,49.46,49.49,49.43,49.44,89000.0,29.5757,29.5937,29.5578,29.5638,89000.0
2007-08-27 14:10:00,49.44,49.47,49.4,49.43,123300.0,29.5638,29.5817,29.5398,29.5578,123300.0
2007-08-27 14:20:00,49.42,49.49,49.42,49.47,85600.0,29.5518,29.5937,29.5518,29.5817,85600.0
2007-08-27 14:30:00,49.47,49.6,49.46,49.56,130300.0,29.5817,29.6594,29.5757,29.6355,130300.0
2007-08-27 14:40:00,49.56,49.58,49.53,49.53,93400.0,29.6355,29.6475,29.6176,29.6176,93400.0
2007-08-27 14:50:00,49.54,49.6,49.52,49.54,124500.0,29.6236,29.6594,29.6116,29.6236,124500.0
2007-08-27 15:00:00,49.54,49.55,49.5,49.5,73200.0,29.6236,29.6295,29.5996,29.5996,73200.0
2007-08-27 15:10:00,49.51,49.57,49.48,49.5,138300.0,29.6056,29.6415,29.5877,29.5996,138300.0
2007-08-27 15:20:00,49.51,49.53,49.46,49.49,90900.0,29.6056,29.6176,29.5757,29.5937,90900.0
2007-08-27 15:30:00,49.49,49.52,49.44,49.48,150800.0,29.5937,29.6116,29.5638,29.5877,150800.0
2007-08-27 15:40:00,49.48,49.61,49.48,49.6,193500.0,29.5877,29.6654,29.5877,29.6594,193500.0
2007-08-27 15:50:00,49.59,49.6,49.39,49.41,287000.0,29.6535,29.6594,29.5339,29.5458,287000.0
2007-08-28 09:30:00,49.59,49.59,48.87,48.89,233000.0,29.6535,29.6535,29.2229,29.2349,233000.0
2007-08-28 09:40:00,48.89,48.98,48.76,48.97,231200.0,29.2349,29.2887,29.1571,29.2827,231200.0
2007-08-28 09:50:00,48.97,49.04,48.91,48.95,130600.0,29.2827,29.3246,29.2468,29.2708,130600.0
2007-08-28 10:00:00,48.95,48.96,48.79,48.79,226100.0,29.2708,29.2767,29.1751,29.1751,226100.0
2007-08-28 10:10:00,48.79,48.91,48.78,48.87,155100.0,29.1751,29.2468,29.1691,29.2229,155100.0
2007-08-28 10:20:00,48.88,49.01,48.87,49.01,115600.0,29.2289,29.3066,29.2229,29.3066,115600.0
2007-08-28 10:30:00,49.0,49.17,48.98,49.14,135800.0,29.3007,29.4023,29.2887,29.3844,135800.0
2007-08-28 10:40:00,49.13,49.13,48.89,48.96,168300.0,29.3784,29.3784,29.2349,29.2767,168300.0
2007-08-28 10:50:00,48.96,49.05,48.91,48.99,113800.0,29.2767,29.3306,29.2468,29.2947,113800.0
2007-08-28 11:00:00,49.0,49.11,49.0,49.06,77200.0,29.3007,29.3664,29.3007,29.3365,77200.0
2007-08-28 11:10:00,49.06,49.06,48.9,48.96,102400.0,29.3365,29.3365,29.2409,29.2767,102400.0
2007-08-28 11:20:00,48.95,49.01,48.86,49.0,111900.0,29.2708,29.3066,29.2169,29.3007,111900.0
2007-08-28 11:30:00,49.0,49.01,48.93,48.93,90800.0,29.3007,29.3066,29.2588,29.2588,90800.0
2007-08-28 11:40:00,48.93,48.95,48.9,48.94,46900.0,29.2588,29.2708,29.2409,29.2648,46900.0
2007-08-28 11:50:00,48.96,49.04,48.94,49.04,45100.0,29.2767,29.3246,29.2648,29.3246,45100.0
2007-08-28 12:00:00,49.04,49.08,49.0,49.02,41500.0,29.3246,29.3485,29.3007,29.3126,41500.0
2007-08-28 12:10:00,49.01,49.15,49.0,49.14,68500.0,29.3066,29.3904,29.3007,29.3844,68500.0
2007-08-28 12:20:00,49.14,49.18,49.13,49.17,70200.0,29.3844,29.4083,29.3784,29.4023,70200.0
2007-08-28 12:30:00,49.17,49.19,49.08,49.12,74800.0,29.4023,29.4143,29.3485,29.3724,74800.0
2007-08-28 12:40:00,49.12,49.12,49.03,49.07,101600.0,29.3724,29.3724,29.3186,29.3425,101600.0
2007-08-28 12:50:00,49.07,49.08,49.0,49.01,58300.0,29.3425,29.3485,29.3007,29.3066,58300.0
2007-08-28 13:00:00,49.01,49.06,48.97,49.04,112800.0,29.3066,29.3365,29.2827,29.3246,112800.0
2007-08-28 13:10:00,49.04,49.08,48.99,49.06,68900.0,29.3246,29.3485,29.2947,29.3365,68900.0
2007-08-28 13:20:00,49.06,49.07,49.04,49.04,48400.0,29.3365,29.3425,29.3246,29.3246,48400.0
2007-08-28 13:30:00,49.04,49.04,49.0,49.02,68100.0,29.3246,29.3246,29.3007,29.3126,68100.0
2007-08-28 13:40:00,49.02,49.12,49.0,49.11,112400.0,29.3126,29.3724,29.3007,29.3664,112400.0
2007-08-28 13:50:00,49.11,49.19,49.1,49.16,76200.0,29.3664,29.4143,29.3605,29.3963,76200.0
2007-08-28 14:00:00,49.17,49.19,49.04,49.08,160600.0,29.4023,29.4143,29.3246,29.3485,160600.0
2007-08-28 14:10:00,49.08,49.11,49.04,49.05,76700.0,29.3485,29.3664,29.3246,29.3306,76700.0
2007-08-28 14:20:00,49.05,49.15,49.02,49.06,107800.0,29.3306,29.3904,29.3126,29.3365,107800.0
2007-08-28 14:30:00,49.06,49.11,49.0,49.01,101600.0,29.3365,29.3664,29.3007,29.3066,101600.0
2007-08-28 14:40:00,49.02,49.03,48.92,49.01,120000.0,29.3126,29.3186,29.2528,29.3066,120000.0
2007-08-28 14:50:00,49.0,49.04,48.95,49.0,72800.0,29.3007,29.3246,29.2708,29.3007,72800.0
2007-08-28 15:00:00,49.0,49.08,48.93,48.96,93100.0,29.3007,29.3485,29.2588,29.2767,93100.0
2007-08-28 15:10:00,48.96,49.02,48.88,48.9,118400.0,29.2767,29.3126,29.2289,29.2409,118400.0
2007-08-28 15:20:00,48.91,48.94,48.77,48.84,95700.0,29.2468,29.2648,29.1631,29.205,95700.0
2007-08-28 15:30:00,48.84,48.86,48.75,48.78,192400.0,29.205,29.2169,29.1512,29.1691,192400.0
2007-08-28 15:40:00,48.79,48.82,48.52,48.59,341000.0,29.1751,29.193,29.0136,29.0555,341000.0
2007-08-28 15:50:00,48.58,48.73,48.5,48.65,432000.0,29.0495,29.1392,29.0017,29.0914,432000.0
2007-08-29 09:30:00,48.7,48.85,48.55,48.65,216600.0,29.1213,29.211,29.0316,29.0914,216600.0
2007-08-29 09:40:00,48.66,48.68,48.6,48.6,156800.0,29.0973,29.1093,29.0615,29.0615,156800.0
2007-08-29 09:50:00,48.61,48.62,48.33,48.34,233200.0,29.0674,29.0734,28.9,28.906,233200.0
2007-08-29 10:00:00,48.34,48.45,48.25,48.42,343200.0,28.906,28.9718,28.8522,28.9538,343200.0
2007-08-29 10:10:00,48.42,48.42,48.18,48.3,185500.0,28.9538,28.9538,28.8103,28.8821,185500.0
2007-08-29 10:20:00,48.3,48.33,48.24,48.24,204100.0,28.8821,28.9,28.8462,28.8462,204100.0
2007-08-29 10:30:00,48.25,48.25,48.18,48.23,177700.0,28.8522,28.8522,28.8103,28.8402,177700.0
2007-08-29 10:40:00,48.23,48.33,48.22,48.32,134900.0,28.8402,28.9,28.8342,28.894,134900.0
2007-08-29 10:50:00,48.31,48.34,48.17,48.29,174200.0,28.8881,28.906,28.8043,28.8761,174200.0
2007-08-29 11:00:00,48.29,48.32,48.23,48.28,133600.0,28.8761,28.894,28.8402,28.8701,133600.0
2007-08-29 11:10:00,48.28,48.42,48.25,48.39,212000.0,28.8701,28.9538,28.8522,28.9359,212000.0
2007-08-29 11:20:00,48.39,48.44,48.38,48.41,118600.0,28.9359,28.9658,28.9299,28.9479,118600.0
2007-08-29 11:30:00,48.41,48.57,48.41,48.54,135800.0,28.9479,29.0435,28.9479,29.0256,135800.0
2007-08-29 11:40:00,48.53,48.57,48.5,48.51,139100.0,29.0196,29.0435,29.0017,29.0076,139100.0
2007-08-29 11:50:00,48.52,48.56,48.43,48.51,110000.0,29.0136,29.0375,28.9598,29.0076,110000.0
2007-08-29 12:00:00,48.51,48.53,48.48,48.49,69000.0,29.0076,29.0196,28.9897,28.9957,69000.0
2007-08-29 12:10:00,48.49,48.53,48.45,48.46,73300.0,28.9957,29.0196,28.9718,28.9777,73300.0
2007-08-29 12:20:00,48.46,48.5,48.44,48.46,67700.0,28.9777,29.0017,28.9658,28.9777,67700.0
2007-08-29 12:30:00,48.47,48.51,48.41,48.47,70400.0,28.9837,29.0076,28.9479,28.9837,70400.0
2007-08-29 12:40:00,48.47,48.51,48.45,48.5,54800.0,28.9837,29.0076,28.9718,29.0017,54800.0
2007-08-29 12:50:00,48.5,48.51,48.43,48.47,57100.0,29.0017,29.0076,28.9598,28.9837,57100.0
2007-08-29 13:00:00,48.46,48.56,48.46,48.54,54700.0,28.9777,29.0375,28.9777,29.0256,54700.0
2007-08-29 13:10:00,48.54,48.63,48.52,48.6,76300.0,29.0256,29.0794,29.0136,29.0615,76300.0
2007-08-29 13:20:00,48.6,48.64,48.5,48.59,93200.0,29.0615,29.0854,29.0017,29.0555,93200.0
2007-08-29 13:30:00,48.58,48.61,48.49,48.5,112300.0,29.0495,29.0674,28.9957,29.0017,112300.0
2007-08-29 13:40:00,48.51,48.52,48.49,48.51,76900.0,29.0076,29.0136,28.9957,29.0076,76900.0
2007-08-29 13:50:00,48.51,48.55,48.49,48.53,76400.0,29.0076,29.0316,28.9957,29.0196,76400.0
2007-08-29 14:00:00,48.54,48.6,48.53,48.56,163900.0,29.0256,29.0615,29.0196,29.0375,163900.0
2007-08-29 14:10:00,48.57,48.63,48.56,48.61,123000.0,29.0435,29.0794,29.0375,29.0674,123000.0
2007-08-29 14:20:00,48.61,48.7,48.58,48.67,118200.0,29.0674,29.1213,29.0495,29.1033,118200.0
2007-08-29 14:30:00,48.68,48.88,48.66,48.87,89700.0,29.1093,29.2289,29.0973,29.2229,89700.0
2007-08-29 14:40:00,48.86,48.88,48.77,48.84,113700.0,29.2169,29.2289,29.1631,29.205,113700.0
2007-08-29 14:50:00,48.83,48.86,48.81,48.84,51000.0,29.199,29.2169,29.187,29.205,51000.0
2007-08-29 15:00:00,48.84,48.95,48.83,48.94,87900.0,29.205,29.2708,29.199,29.2648,87900.0
2007-08-29 15:10:00,48.94,48.99,48.92,48.98,120600.0,29.2648,29.2947,29.2528,29.2887,120600.0
2007-08-29 15:20:00,48.98,49.07,48.96,49.07,214800.0,29.2887,29.3425,29.2767,29.3425,214800.0
2007-08-29 15:30:00,49.08,49.16,49.04,49.11,196500.0,29.3485,29.3963,29.3246,29.3664,196500.0
2007-08-29 15:40:00,49.12,49.22,49.08,49.21,420200.0,29.3724,29.4322,29.3485,29.4262,420200.0
2007-08-29 15:50:00,49.21,49.31,49.09,49.18,815100.0,29.4262,29.486,29.3545,29.4083,815100.0
2007-08-30 09:30:00,48.77,49.09,48.77,48.99,143400.0,29.1631,29.3545,29.1631,29.2947,143400.0
2007-08-30 09:40:00,48.97,49.0,48.84,48.84,156500.0,29.2827,29.3007,29.205,29.205,156500.0
2007-08-30 09:50:00,48.85,48.86,48.64,48.73,179100.0,29.211,29.2169,29.0854,29.1392,179100.0
2007-08-30 10:00:00,48.73,48.82,48.63,48.77,152600.0,29.1392,29.193,29.0794,29.1631,152600.0
2007-08-30 10:10:00,48.77,48.77,48.65,48.7,141400.0,29.1631,29.1631,29.0914,29.1213,141400.0
2007-08-30 10:20:00,48.7,48.92,48.69,48.85,220100.0,29.1213,29.2528,29.1153,29.211,220100.0
2007-08-30 10:30:00,48.84,48.89,48.8,48.83,84500.0,29.205,29.2349,29.1811,29.199,84500.0
2007-08-30 10:40:00,48.83,48.95,48.83,48.93,69600.0,29.199,29.2708,29.199,29.2588,69600.0
2007-08-30 10:50:00,48.92,48.99,48.92,48.95,67200.0,29.2528,29.2947,29.2528,29.2708,67200.0
2007-08-30 11:00:00,48.95,49.0,48.85,48.9,115100.0,29.2708,29.3007,29.211,29.2409,115100.0
2007-08-30 11:10:00,48.9,48.97,48.7,48.94,245300.0,29.2409,29.2827,29.1213,29.2648,245300.0
2007-08-30 11:20:00,48.94,48.99,48.85,48.99,179900.0,29.2648,29.2947,29.211,29.2947,179900.0
2007-08-30 11:30:00,48.98,49.14,48.97,49.13,82700.0,29.2887,29.3844,29.2827,29.3784,82700.0
2007-08-30 11:40:00,49.14,49.21,48.9,49.15,161500.0,29.3844,29.4262,29.2409,29.3904,161500.0
2007-08-30 11:50:00,49.15,49.16,49.08,49.13,75200.0,29.3904,29.3963,29.3485,29.3784,75200.0
2007-08-30 12:00:00,49.13,49.13,48.99,49.01,74200.0,29.3784,29.3784,29.2947,29.3066,74200.0
2007-08-30 12:10:00,49.02,49.02,48.83,48.84,75100.0,29.3126,29.3126,29.199,29.205,75100.0
2007-08-30 12:20:00,48.83,48.97,48.8,48.91,106900.0,29.199,29.2827,29.1811,29.2468,106900.0
2007-08-30 12:30:00,48.9,49.04,48.87,49.03,68900.0,29.2409,29.3246,29.2229,29.3186,68900.0
2007-08-30 12:40:00,49.03,49.06,48.92,49.02,78300.0,29.3186,29.3365,29.2528,29.3126,78300.0
2007-08-30 12:50:00,49.03,49.16,49.02,49.12,44400.0,29.3186,29.3963,29.3126,29.3724,44400.0
2007-08-30 13:00:00,49.11,49.14,49.08,49.12,36300.0,29.3664,29.3844,29.3485,29.3724,36300.0
2007-08-30 13:10:00,49.12,49.14,49.07,49.11,27000.0,29.3724,29.3844,29.3425,29.3664,27000.0
2007-08-30 13:20:00,49.11,49.12,49.03,49.08,49800.0,29.3664,29.3724,29.3186,29.3485,49800.0
2007-08-30 13:30:00,49.08,49.11,49.0,49.11,49600.0,29.3485,29.3664,29.3007,29.3664,49600.0
2007-08-30 13:40:00,49.11,49.12,48.92,49.01,84600.0,29.3664,29.3724,29.2528,29.3066,84600.0
2007-08-30 13:50:00,49.01,49.1,48.94,49.09,63100.0,29.3066,29.3605,29.2648,29.3545,63100.0
2007-08-30 14:00:00,49.08,49.15,49.06,49.08,46300.0,29.3485,29.3904,29.3365,29.3485,46300.0
2007-08-30 14:10:00,49.08,49.08,48.96,48.96,40800.0,29.3485,29.3485,29.2767,29.2767,40800.0
2007-08-30 14:20:00,48.96,49.05,48.93,48.95,39100.0,29.2767,29.3306,29.2588,29.2708,39100.0
2007-08-30 14:30:00,48.93,48.95,48.84,48.84,75800.0,29.2588,29.2708,29.205,29.205,75800.0
2007-08-30 14:40:00,48.84,48.88,48.66,48.68,110600.0,29.205,29.2289,29.0973,29.1093,110600.0
2007-08-30 14:50:00,48.67,48.77,48.66,48.68,110100.0,29.1033,29.1631,29.0973,29.1093,110100.0
2007-08-30 15:00:00,48.67,48.9,48.67,48.88,86800.0,29.1033,29.2409,29.1033,29.2289,86800.0
2007-08-30 15:10:00,48.88,48.96,48.86,48.93,71100.0,29.2289,29.2767,29.2169,29.2588,71100.0
2007-08-30 15:20:00,48.93,49.05,48.9,48.97,81700.0,29.2588,29.3306,29.2409,29.2827,81700.0
2007-08-30 15:30:00,48.96,49.03,48.86,48.91,72900.0,29.2767,29.3186,29.2169,29.2468,72900.0
2007-08-30 15:40:00,48.91,48.91,48.72,48.83,165700.0,29.2468,29.2468,29.1332,29.199,165700.0
2007-08-30 15:50:00,48.83,48.93,48.78,48.85,193200.0,29.199,29.2588,29.1691,29.211,193200.0
2007-08-31 09:30:00,49.28,49.35,49.14,49.29,160500.0,29.4681,29.5099,29.3844,29.4741,160500.0
2007-08-31 09:40:00,49.3,49.4,49.29,49.37,104100.0,29.48,29.5398,29.4741,29.5219,104100.0
2007-08-31 09:50:00,49.37,49.4,49.3,49.34,79000.0,29.5219,29.5398,29.48,29.504,79000.0
2007-08-31 10:00:00,49.33,49.43,49.31,49.35,199000.0,29.498,29.5578,29.486,29.5099,199000.0
2007-08-31 10:10:00,49.36,49.39,49.19,49.3,114900.0,29.5159,29.5339,29.4143,29.48,114900.0
2007-08-31 10:20:00,49.31,49.35,49.19,49.24,68200.0,29.486,29.5099,29.4143,29.4442,68200.0
2007-08-31 10:30:00,49.23,49.35,49.22,49.28,61600.0,29.4382,29.5099,29.4322,29.4681,61600.0
2007-08-31 10:40:00,49.28,49.28,49.21,49.28,58900.0,29.4681,29.4681,29.4262,29.4681,58900.0
2007-08-31 10:50:00,49.27,49.3,49.22,49.22,51900.0,29.4621,29.48,29.4322,29.4322,51900.0
2007-08-31 11:00:00,49.21,49.32,49.14,49.2,98300.0,29.4262,29.492,29.3844,29.4202,98300.0
2007-08-31 11:10:00,49.2,49.3,49.14,49.21,76900.0,29.4202,29.48,29.3844,29.4262,76900.0
2007-08-31 11:20:00,49.19,49.21,49.12,49.15,43300.0,29.4143,29.4262,29.3724,29.3904,43300.0
2007-08-31 11:30:00,49.16,49.37,49.14,49.37,58300.0,29.3963,29.5219,29.3844,29.5219,58300.0
2007-08-31 11:40:00,49.36,49.36,49.27,49.31,51300.0,29.5159,29.5159,29.4621,29.486,51300.0
2007-08-31 11:50:00,49.3,49.35,49.24,49.31,47500.0,29.48,29.5099,29.4442,29.486,47500.0
2007-08-31 12:00:00,49.29,49.31,49.21,49.28,27400.0,29.4741,29.486,29.4262,29.4681,27400.0
2007-08-31 12:10:00,49.28,49.34,49.25,49.34,28800.0,29.4681,29.504,29.4501,29.504,28800.0
2007-08-31 12:20:00,49.34,49.45,49.34,49.39,85600.0,29.504,29.5697,29.504,29.5339,85600.0
2007-08-31 12:30:00,49.39,49.49,49.39,49.46,51900.0,29.5339,29.5937,29.5339,29.5757,51900.0
2007-08-31 12:40:00,49.46,49.49,49.45,49.47,39100.0,29.5757,29.5937,29.5697,29.5817,39100.0
2007-08-31 12:50:00,49.46,49.48,49.41,49.44,33100.0,29.5757,29.5877,29.5458,29.5638,33100.0
2007-08-31 13:00:00,49.43,49.44,49.35,49.39,32700.0,29.5578,29.5638,29.5099,29.5339,32700.0
2007-08-31 13:10:00,49.39,49.41,49.39,49.39,20500.0,29.5339,29.5458,29.5339,29.5339,20500.0
2007-08-31 13:20:00,49.39,49.45,49.35,49.43,41200.0,29.5339,29.5697,29.5099,29.5578,41200.0
2007-08-31 13:30:00,49.43,49.44,49.34,49.39,59800.0,29.5578,29.5638,29.504,29.5339,59800.0
2007-08-31 13:40:00,49.38,49.4,49.31,49.32,42800.0,29.5279,29.5398,29.486,29.492,42800.0
2007-08-31 13:50:00,49.32,49.43,49.31,49.42,29800.0,29.492,29.5578,29.486,29.5518,29800.0
2007-08-31 14:00:00,49.41,49.49,49.41,49.49,37700.0,29.5458,29.5937,29.5458,29.5937,37700.0
2007-08-31 14:10:00,49.48,49.49,49.45,49.47,42100.0,29.5877,29.5937,29.5697,29.5817,42100.0
2007-08-31 14:20:00,49.49,49.49,49.38,49.44,36200.0,29.5937,29.5937,29.5279,29.5638,36200.0
2007-08-31 14:30:00,49.43,49.47,49.39,49.44,59100.0,29.5578,29.5817,29.5339,29.5638,59100.0
2007-08-31 14:40:00,49.44,49.48,49.43,49.47,30300.0,29.5638,29.5877,29.5578,29.5817,30300.0
2007-08-31 14:50:00,49.45,49.47,49.37,49.38,42200.0,29.5697,29.5817,29.5219,29.5279,42200.0
2007-08-31 15:00:00,49.39,49.48,49.35,49.47,43900.0,29.5339,29.5877,29.5099,29.5817,43900.0
2007-08-31 15:10:00,49.47,49.53,49.45,49.49,59500.0,29.5817,29.6176,29.5697,29.5937,59500.0
2007-08-31 15:20:00,49.49,49.49,49.4,49.41,97800.0,29.5937,29.5937,29.5398,29.5458,97800.0
2007-08-31 15:30:00,49.41,49.54,49.41,49.43,122700.0,29.5458,29.6236,29.5458,29.5578,122700.0
2007-08-31 15:40:00,49.43,49.51,49.4,49.4,177000.0,29.5578,29.6056,29.5398,29.5398,177000.0
2007-08-31 15:50:00,49.4,49.44,49.21,49.21,316900.0,29.5398,29.5638,29.4262,29.4262,316900.0
2007-09-04 09:30:00,49.13,49.34,49.07,49.22,180100.0,29.3784,29.504,29.3425,29.4322,180100.0
2007-09-04 09:40:00,49.22,49.36,49.19,49.26,136000.0,29.4322,29.5159,29.4143,29.4561,136000.0
2007-09-04 09:50:00,49.26,49.31,49.19,49.24,163400.0,29.4561,29.486,29.4143,29.4442,163400.0
2007-09-04 10:00:00,49.24,49.27,49.08,49.24,160000.0,29.4442,29.4621,29.3485,29.4442,160000.0
2007-09-04 10:10:00,49.25,49.29,49.21,49.24,57600.0,29.4501,29.4741,29.4262,29.4442,57600.0
2007-09-04 10:20:00,49.25,49.33,49.23,49.3,78700.0,29.4501,29.498,29.4382,29.48,78700.0
2007-09-04 10:30:00,49.3,49.48,49.25,49.4,141900.0,29.48,29.5877,29.4501,29.5398,141900.0
2007-09-04 10:40:00,49.41,49.56,49.39,49.52,79700.0,29.5458,29.6355,29.5339,29.6116,79700.0
2007-09-04 10:50:00,49.53,49.66,49.52,49.64,77900.0,29.6176,29.6953,29.6116,29.6834,77900.0
2007-09-04 11:00:00,49.65,49.67,49.52,49.54,92800.0,29.6893,29.7013,29.6116,29.6236,92800.0
2007-09-04 11:10:00,49.54,49.67,49.46,49.66,113400.0,29.6236,29.7013,29.5757,29.6953,113400.0
2007-09-04 11:20:00,49.67,49.7,49.61,49.63,72000.0,29.7013,29.7192,29.6654,29.6774,72000.0
2007-09-04 11:30:00,49.64,49.71,49.63,49.67,62900.0,29.6834,29.7252,29.6774,29.7013,62900.0
2007-09-04 11:40:00,49.67,49.69,49.64,49.66,56000.0,29.7013,29.7133,29.6834,29.6953,56000.0
2007-09-04 11:50:00,49.66,49.67,49.56,49.58,58400.0,29.6953,29.7013,29.6355,29.6475,58400.0
2007-09-04 12:00:00,49.59,49.6,49.49,49.52,47500.0,29.6535,29.6594,29.5937,29.6116,47500.0
2007-09-04 12:10:00,49.52,49.53,49.4,49.47,67600.0,29.6116,29.6176,29.5398,29.5817,67600.0
2007-09-04 12:20:00,49.47,49.6,49.44,49.56,62900.0,29.5817,29.6594,29.5638,29.6355,62900.0
2007-09-04 12:30:00,49.56,49.67,49.55,49.65,79200.0,29.6355,29.7013,29.6295,29.6893,79200.0
2007-09-04 12:40:00,49.64,49.68,49.62,49.64,41300.0,29.6834,29.7073,29.6714,29.6834,41300.0
2007-09-04 12:50:00,49.65,49.71,49.64,49.66,54200.0,29.6893,29.7252,29.6834,29.6953,54200.0
2007-09-04 13:00:00,49.65,49.67,49.58,49.66,124000.0,29.6893,29.7013,29.6475,29.6953,124000.0
2007-09-04 13:10:00,49.66,49.77,49.65,49.73,102100.0,29.6953,29.7611,29.6893,29.7372,102100.0
2007-09-04 13:20:00,49.72,49.76,49.64,49.65,88100.0,29.7312,29.7551,29.6834,29.6893,88100.0
2007-09-04 13:30:00,49.65,49.73,49.64,49.73,72500.0,29.6893,29.7372,29.6834,29.7372,72500.0
2007-09-04 13:40:00,49.71,49.79,49.7,49.76,83700.0,29.7252,29.7731,29.7192,29.7551,83700.0
2007-09-04 13:50:00,49.75,49.78,49.7,49.72,57700.0,29.7491,29.7671,29.7192,29.7312,57700.0
2007-09-04 14:00:00,49.72,49.76,49.67,49.71,112400.0,29.7312,29.7551,29.7013,29.7252,112400.0
2007-09-04 14:10:00,49.7,49.77,49.7,49.77,70900.0,29.7192,29.7611,29.7192,29.7611,70900.0
2007-09-04 14:20:00,49.76,49.76,49.7,49.73,101300.0,29.7551,29.7551,29.7192,29.7372,101300.0
2007-09-04 14:30:00,49.72,49.76,49.7,49.72,75900.0,29.7312,29.7551,29.7192,29.7312,75900.0
2007-09-04 14:40:00,49.72,49.75,49.7,49.72,69700.0,29.7312,29.7491,29.7192,29.7312,69700.0
2007-09-04 14:50:00,49.72,49.74,49.7,49.74,92900.0,29.7312,29.7432,29.7192,29.7432,92900.0
2007-09-04 15:00:00,49.74,49.76,49.7,49.74,103900.0,29.7432,29.7551,29.7192,29.7432,103900.0
2007-09-04 15:10:00,49.74,49.78,49.69,49.72,395000.0,29.7432,29.7671,29.7133,29.7312,395000.0
2007-09-04 15:20:00,49.72,49.78,49.68,49.77,172600.0,29.7312,29.7671,29.7073,29.7611,172600.0
2007-09-04 15:30:00,49.77,49.78,49.7,49.7,170900.0,29.7611,29.7671,29.7192,29.7192,170900.0
2007-09-04 15:40:00,49.71,49.71,49.6,49.66,428100.0,29.7252,29.7252,29.6594,29.6953,428100.0
2007-09-04 15:50:00,49.65,49.71,49.63,49.69,406600.0,29.6893,29.7252,29.6774,29.7133,406600.0
2007-09-05 09:30:00,49.37,50.0,49.22,49.29,106700.0,29.5219,29.8986,29.4322,29.4741,106700.0
2007-09-05 09:40:00,49.28,49.46,49.27,49.45,161400.0,29.4681,29.5757,29.4621,29.5697,161400.0
2007-09-05 09:50:00,49.45,49.47,49.36,49.43,124500.0,29.5697,29.5817,29.5159,29.5578,124500.0
2007-09-05 10:00:00,49.43,49.49,49.35,49.46,175000.0,29.5578,29.5937,29.5099,29.5757,175000.0
2007-09-05 10:10:00,49.46,49.53,49.36,49.46,170200.0,29.5757,29.6176,29.5159,29.5757,170200.0
2007-09-05 10:20:00,49.47,49.47,49.35,49.38,76300.0,29.5817,29.5817,29.5099,29.5279,76300.0
2007-09-05 10:30:00,49.39,49.47,49.37,49.42,96700.0,29.5339,29.5817,29.5219,29.5518,96700.0
2007-09-05 10:40:00,49.43,49.48,49.39,49.44,69700.0,29.5578,29.5877,29.5339,29.5638,69700.0
2007-09-05 10:50:00,49.41,49.44,49.37,49.4,50800.0,29.5458,29.5638,29.5219,29.5398,50800.0
2007-09-05 11:00:00,49.4,49.41,49.28,49.41,88400.0,29.5398,29.5458,29.4681,29.5458,88400.0
2007-09-05 11:10:00,49.41,49.41,49.31,49.35,57900.0,29.5458,29.5458,29.486,29.5099,57900.0
2007-09-05 11:20:00,49.35,49.37,49.25,49.27,52600.0,29.5099,29.5219,29.4501,29.4621,52600.0
2007-09-05 11:30:00,49.26,49.28,49.15,49.2,84500.0,29.4561,29.4681,29.3904,29.4202,84500.0
2007-09-05 11:40:00,49.2,49.25,49.18,49.24,63400.0,29.4202,29.4501,29.4083,29.4442,63400.0
2007-09-05 11:50:00,49.24,49.28,49.21,49.27,67800.0,29.4442,29.4681,29.4262,29.4621,67800.0
2007-09-05 12:00:00,49.26,49.28,49.24,49.26,41300.0,29.4561,29.4681,29.4442,29.4561,41300.0
2007-09-05 12:10:00,49.25,49.28,49.19,49.19,57000.0,29.4501,29.4681,29.4143,29.4143,57000.0
2007-09-05 12:20:00,49.19,49.21,49.11,49.16,111100.0,29.4143,29.4262,29.3664,29.3963,111100.0
2007-09-05 12:30:00,49.16,49.19,49.12,49.19,40400.0,29.3963,29.4143,29.3724,29.4143,40400.0
2007-09-05 12:40:00,49.19,49.2,49.12,49.2,72200.0,29.4143,29.4202,29.3724,29.4202,72200.0
2007-09-05 12:50:00,49.21,49.26,49.17,49.24,58200.0,29.4262,29.4561,29.4023,29.4442,58200.0
2007-09-05 13:00:00,49.24,49.29,49.21,49.28,98700.0,29.4442,29.4741,29.4262,29.4681,98700.0
2007-09-05 13:10:00,49.28,49.32,49.24,49.28,67700.0,29.4681,29.492,29.4442,29.4681,67700.0
2007-09-05 13:20:00,49.28,49.42,49.27,49.38,99900.0,29.4681,29.5518,29.4621,29.5279,99900.0
2007-09-05 13:30:00,49.38,49.39,49.26,49.3,70100.0,29.5279,29.5339,29.4561,29.48,70100.0
2007-09-05 13:40:00,49.29,49.3,49.19,49.28,50600.0,29.4741,29.48,29.4143,29.4681,50600.0
2007-09-05 13:50:00,49.26,49.28,49.23,49.26,35000.0,29.4561,29.4681,29.4382,29.4561,35000.0
2007-09-05 14:00:00,49.25,49.33,49.11,49.17,116000.0,29.4501,29.498,29.3664,29.4023,116000.0
2007-09-05 14:10:00,49.17,49.18,49.04,49.05,82500.0,29.4023,29.4083,29.3246,29.3306,82500.0
2007-09-05 14:20:00,49.05,49.06,49.0,49.02,84900.0,29.3306,29.3365,29.3007,29.3126,84900.0
2007-09-05 14:30:00,49.03,49.14,49.02,49.12,83300.0,29.3186,29.3844,29.3126,29.3724,83300.0
2007-09-05 14:40:00,49.11,49.12,49.0,49.03,82100.0,29.3664,29.3724,29.3007,29.3186,82100.0
2007-09-05 14:50:00,49.04,49.18,48.98,49.15,88500.0,29.3246,29.4083,29.2887,29.3904,88500.0
2007-09-05 15:00:00,49.16,49.25,49.12,49.24,93100.0,29.3963,29.4501,29.3724,29.4442,93100.0
2007-09-05 15:10:00,49.23,49.29,49.19,49.28,59000.0,29.4382,29.4741,29.4143,29.4681,59000.0
2007-09-05 15:20:00,49.29,49.3,49.17,49.2,87900.0,29.4741,29.48,29.4023,29.4202,87900.0
2007-09-05 15:30:00,49.19,49.23,49.03,49.1,133500.0,29.4143,29.4382,29.3186,29.3605,133500.0
2007-09-05 15:40:00,49.1,49.28,49.1,49.21,143500.0,29.3605,29.4681,29.3605,29.4262,143500.0
2007-09-05 15:50:00,49.21,49.3,49.16,49.2,253300.0,29.4262,29.48,29.3963,29.4202,253300.0
2007-09-06 09:30:00,49.2,49.64,49.11,49.15,135600.0,29.4202,29.6834,29.3664,29.3904,135600.0
2007-09-06 09:40:00,49.15,49.25,49.07,49.09,168600.0,29.3904,29.4501,29.3425,29.3545,168600.0
2007-09-06 09:50:00,49.1,49.14,48.99,49.03,114900.0,29.3605,29.3844,29.2947,29.3186,114900.0
2007-09-06 10:00:00,49.02,49.11,48.84,48.87,142400.0,29.3126,29.3664,29.205,29.2229,142400.0
2007-09-06 10:10:00,48.85,48.97,48.81,48.97,94100.0,29.211,29.2827,29.187,29.2827,94100.0
2007-09-06 10:20:00,48.98,49.09,48.98,49.0,70600.0,29.2887,29.3545,29.2887,29.3007,70600.0
2007-09-06 10:30:00,49.0,49.17,48.95,49.16,106100.0,29.3007,29.4023,29.2708,29.3963,106100.0
2007-09-06 10:40:00,49.16,49.2,49.12,49.12,63000.0,29.3963,29.4202,29.3724,29.3724,63000.0
2007-09-06 10:50:00,49.12,49.17,49.07,49.1,83800.0,29.3724,29.4023,29.3425,29.3605,83800.0
2007-09-06 11:00:00,49.1,49.22,49.09,49.18,143200.0,29.3605,29.4322,29.3545,29.4083,143200.0
2007-09-06 11:10:00,49.2,49.31,49.17,49.3,93200.0,29.4202,29.486,29.4023,29.48,93200.0
2007-09-06 11:20:00,49.31,49.5,49.3,49.48,138200.0,29.486,29.5996,29.48,29.5877,138200.0
2007-09-06 11:30:00,49.46,49.61,49.43,49.49,170800.0,29.5757,29.6654,29.5578,29.5937,170800.0
2007-09-06 11:40:00,49.49,49.62,49.47,49.53,227100.0,29.5937,29.6714,29.5817,29.6176,227100.0
2007-09-06 11:50:00,49.53,49.58,49.47,49.48,120800.0,29.6176,29.6475,29.5817,29.5877,120800.0
2007-09-06 12:00:00,49.47,49.51,49.46,49.49,51000.0,29.5817,29.6056,29.5757,29.5937,51000.0
2007-09-06 12:10:00,49.49,49.7,49.48,49.61,154000.0,29.5937,29.7192,29.5877,29.6654,154000.0
2007-09-06 12:20:00,49.61,49.66,49.59,49.65,48300.0,29.6654,29.6953,29.6535,29.6893,48300.0
2007-09-06 12:30:00,49.64,49.69,49.64,49.66,53900.0,29.6834,29.7133,29.6834,29.6953,53900.0
2007-09-06 12:40:00,49.66,49.66,49.55,49.6,82400.0,29.6953,29.6953,29.6295,29.6594,82400.0
2007-09-06 12:50:00,49.61,49.69,49.59,49.67,71000.0,29.6654,29.7133,29.6535,29.7013,71000.0
2007-09-06 13:00:00,49.66,49.71,49.64,49.66,53800.0,29.6953,29.7252,29.6834,29.6953,53800.0
2007-09-06 13:10:00,49.67,49.69,49.65,49.67,63400.0,29.7013,29.7133,29.6893,29.7013,63400.0
2007-09-06 13:20:00,49.68,49.77,49.68,49.75,75300.0,29.7073,29.7611,29.7073,29.7491,75300.0
2007-09-06 13:30:00,49.74,49.76,49.69,49.73,253000.0,29.7432,29.7551,29.7133,29.7372,253000.0
2007-09-06 13:40:00,49.74,49.77,49.68,49.71,109100.0,29.7432,29.7611,29.7073,29.7252,109100.0
2007-09-06 13:50:00,49.71,49.77,49.7,49.73,288400.0,29.7252,29.7611,29.7192,29.7372,288400.0
2007-09-06 14:00:00,49.73,49.76,49.69,49.72,128000.0,29.7372,29.7551,29.7133,29.7312,128000.0
2007-09-06 14:10:00,49.72,49.8,49.72,49.8,607600.0,29.7312,29.779,29.7312,29.779,607600.0
2007-09-06 14:20:00,49.81,49.87,49.73,49.74,348100.0,29.785,29.8209,29.7372,29.7432,348100.0
2007-09-06 14:30:00,49.77,49.85,49.73,49.85,60200.0,29.7611,29.8089,29.7372,29.8089,60200.0
2007-09-06 14:40:00,49.84,49.86,49.75,49.76,248900.0,29.803,29.8149,29.7491,29.7551,248900.0
2007-09-06 14:50:00,49.75,49.8,49.74,49.8,60000.0,29.7491,29.779,29.7432,29.779,60000.0
2007-09-06 15:00:00,49.8,49.86,49.78,49.8,76600.0,29.779,29.8149,29.7671,29.779,76600.0
2007-09-06 15:10:00,49.8,49.81,49.73,49.76,121900.0,29.779,29.785,29.7372,29.7551,121900.0
2007-09-06 15:20:00,49.76,49.78,49.72,49.75,115700.0,29.7551,29.7671,29.7312,29.7491,115700.0
2007-09-06 15:30:00,49.76,49.78,49.73,49.77,130900.0,29.7551,29.7671,29.7372,29.7611,130900.0
2007-09-06 15:40:00,49.76,49.81,49.74,49.77,194000.0,29.7551,29.785,29.7432,29.7611,194000.0
2007-09-06 15:50:00,49.77,49.78,49.74,49.78,295200.0,29.7611,29.7671,29.7432,29.7671,295200.0
2007-09-07 09:30:00,49.5,49.58,49.3,49.35,220800.0,29.5996,29.6475,29.48,29.5099,220800.0
2007-09-07 09:40:00,49.36,49.43,49.22,49.31,164200.0,29.5159,29.5578,29.4322,29.486,164200.0
2007-09-07 09:50:00,49.32,49.33,49.2,49.2,120300.0,29.492,29.498,29.4202,29.4202,120300.0
2007-09-07 10:00:00,49.21,49.32,49.14,49.21,194100.0,29.4262,29.492,29.3844,29.4262,194100.0
2007-09-07 10:10:00,49.21,49.28,49.11,49.25,186300.0,29.4262,29.4681,29.3664,29.4501,186300.0
2007-09-07 10:20:00,49.27,49.28,49.17,49.18,106200.0,29.4621,29.4681,29.4023,29.4083,106200.0
2007-09-07 10:30:00,49.18,49.18,49.06,49.09,122800.0,29.4083,29.4083,29.3365,29.3545,122800.0
2007-09-07 10:40:00,49.1,49.14,49.02,49.03,105400.0,29.3605,29.3844,29.3126,29.3186,105400.0
2007-09-07 10:50:00,49.04,49.06,49.0,49.0,140400.0,29.3246,29.3365,29.3007,29.3007,140400.0
2007-09-07 11:00:00,49.01,49.22,49.0,49.13,125800.0,29.3066,29.4322,29.3007,29.3784,125800.0
2007-09-07 11:10:00,49.14,49.15,49.0,49.03,119800.0,29.3844,29.3904,29.3007,29.3186,119800.0
2007-09-07 11:20:00,49.04,49.07,49.01,49.03,71000.0,29.3246,29.3425,29.3066,29.3186,71000.0
2007-09-07 11:30:00,49.03,49.18,49.03,49.1,102100.0,29.3186,29.4083,29.3186,29.3605,102100.0
2007-09-07 11:40:00,49.1,49.25,49.09,49.24,114000.0,29.3605,29.4501,29.3545,29.4442,114000.0
2007-09-07 11:50:00,49.24,49.28,49.19,49.23,113400.0,29.4442,29.4681,29.4143,29.4382,113400.0
2007-09-07 12:00:00,49.23,49.26,49.17,49.21,72300.0,29.4382,29.4561,29.4023,29.4262,72300.0
2007-09-07 12:10:00,49.22,49.27,49.18,49.27,97500.0,29.4322,29.4621,29.4083,29.4621,97500.0
2007-09-07 12:20:00,49.27,49.34,49.26,49.32,95400.0,29.4621,29.504,29.4561,29.492,95400.0
2007-09-07 12:30:00,49.33,49.37,49.31,49.33,108200.0,29.498,29.5219,29.486,29.498,108200.0
2007-09-07 12:40:00,49.33,49.37,49.27,49.31,87200.0,29.498,29.5219,29.4621,29.486,87200.0
2007-09-07 12:50:00,49.31,49.37,49.31,49.35,72300.0,29.486,29.5219,29.486,29.5099,72300.0
2007-09-07 13:00:00,49.35,49.44,49.33,49.43,81800.0,29.5099,29.5638,29.498,29.5578,81800.0
2007-09-07 13:10:00,49.43,49.51,49.42,49.51,89000.0,29.5578,29.6056,29.5518,29.6056,89000.0
2007-09-07 13:20:00,49.5,49.53,49.44,49.45,71100.0,29.5996,29.6176,29.5638,29.5697,71100.0
2007-09-07 13:30:00,49.44,49.46,49.35,49.35,80300.0,29.5638,29.5757,29.5099,29.5099,80300.0
2007-09-07 13:40:00,49.36,49.39,49.27,49.32,100700.0,29.5159,29.5339,29.4621,29.492,100700.0
2007-09-07 13:50:00,49.33,49.36,49.29,49.29,57800.0,29.498,29.5159,29.4741,29.4741,57800.0
2007-09-07 14:00:00,49.3,49.3,49.22,49.28,91900.0,29.48,29.48,29.4322,29.4681,91900.0
2007-09-07 14:10:00,49.28,49.35,49.27,49.35,93800.0,29.4681,29.5099,29.4621,29.5099,93800.0
2007-09-07 14:20:00,49.35,49.37,49.3,49.31,114100.0,29.5099,29.5219,29.48,29.486,114100.0
2007-09-07 14:30:00,49.31,49.34,49.26,49.34,65500.0,29.486,29.504,29.4561,29.504,65500.0
2007-09-07 14:40:00,49.34,49.35,49.21,49.24,79900.0,29.504,29.5099,29.4262,29.4442,79900.0
2007-09-07 14:50:00,49.25,49.25,49.09,49.1,182900.0,29.4501,29.4501,29.3545,29.3605,182900.0
2007-09-07 15:00:00,49.1,49.23,49.1,49.19,146300.0,29.3605,29.4382,29.3605,29.4143,146300.0
2007-09-07 15:10:00,49.19,49.24,49.13,49.21,157400.0,29.4143,29.4442,29.3784,29.4262,157400.0
2007-09-07 15:20:00,49.21,49.24,49.06,49.14,157600.0,29.4262,29.4442,29.3365,29.3844,157600.0
2007-09-07 15:30:00,49.15,49.19,49.1,49.15,232700.0,29.3904,29.4143,29.3605,29.3904,232700.0
2007-09-07 15:40:00,49.15,49.28,49.09,49.24,416600.0,29.3904,29.4681,29.3545,29.4442,416600.0
2007-09-07 15:50:00,49.24,49.31,49.22,49.25,537900.0,29.4442,29.486,29.4322,29.4501,537900.0
2007-09-10 09:30:00,49.49,49.74,49.49,49.68,299200.0,29.5937,29.7432,29.5937,29.7073,299200.0
2007-09-10 09:40:00,49.68,50.03,49.68,49.95,366800.0,29.7073,29.9166,29.7073,29.8687,366800.0
2007-09-10 09:50:00,49.95,50.09,49.85,49.99,609500.0,29.8687,29.9524,29.8089,29.8926,609500.0
2007-09-10 10:00:00,50.0,50.01,49.94,49.98,464800.0,29.8986,29.9046,29.8627,29.8867,464800.0
2007-09-10 10:10:00,49.98,50.02,49.92,49.98,225600.0,29.8867,29.9106,29.8508,29.8867,225600.0
2007-09-10 10:20:00,49.99,50.06,49.94,49.97,193800.0,29.8926,29.9345,29.8627,29.8807,193800.0
2007-09-10 10:30:00,49.97,50.01,49.91,49.97,189400.0,29.8807,29.9046,29.8448,29.8807,189400.0
2007-09-10 10:40:00,49.98,50.02,49.93,50.0,246400.0,29.8867,29.9106,29.8568,29.8986,246400.0
2007-09-10 10:50:00,50.0,50.0,49.85,49.94,236800.0,29.8986,29.8986,29.8089,29.8627,236800.0
2007-09-10 11:00:00,49.94,50.0,49.91,49.94,164900.0,29.8627,29.8986,29.8448,29.8627,164900.0
2007-09-10 11:10:00,49.95,49.97,49.71,49.74,200600.0,29.8687,29.8807,29.7252,29.7432,200600.0
2007-09-10 11:20:00,49.73,49.92,49.71,49.92,151200.0,29.7372,29.8508,29.7252,29.8508,151200.0
2007-09-10 11:30:00,49.92,49.95,49.83,49.89,145700.0,29.8508,29.8687,29.797,29.8328,145700.0
2007-09-10 11:40:00,49.88,49.95,49.86,49.91,83400.0,29.8269,29.8687,29.8149,29.8448,83400.0
2007-09-10 11:50:00,49.91,49.98,49.86,49.98,97600.0,29.8448,29.8867,29.8149,29.8867,97600.0
2007-09-10 12:00:00,49.97,49.99,49.94,49.96,63300.0,29.8807,29.8926,29.8627,29.8747,63300.0
2007-09-10 12:10:00,49.96,49.98,49.75,49.96,83400.0,29.8747,29.8867,29.7491,29.8747,83400.0
2007-09-10 12:20:00,49.96,50.0,49.87,49.89,129500.0,29.8747,29.8986,29.8209,29.8328,129500.0
2007-09-10 12:30:00,49.88,50.0,49.88,49.98,111500.0,29.8269,29.8986,29.8269,29.8867,111500.0
2007-09-10 12:40:00,49.97,49.98,49.95,49.96,59200.0,29.8807,29.8867,29.8687,29.8747,59200.0
2007-09-10 12:50:00,49.96,49.99,49.95,49.97,127800.0,29.8747,29.8926,29.8687,29.8807,127800.0
2007-09-10 13:00:00,49.97,50.0,49.95,50.0,99300.0,29.8807,29.8986,29.8687,29.8986,99300.0
2007-09-10 13:10:00,50.0,50.01,49.96,49.99,83700.0,29.8986,29.9046,29.8747,29.8926,83700.0
2007-09-10 13:20:00,50.0,50.01,49.95,49.98,99100.0,29.8986,29.9046,29.8687,29.8867,99100.0
2007-09-10 13:30:00,49.99,50.01,49.95,49.97,146000.0,29.8926,29.9046,29.8687,29.8807,146000.0
2007-09-10 13:40:00,49.96,49.98,49.94,49.95,111300.0,29.8747,29.8867,29.8627,29.8687,111300.0
2007-09-10 13:50:00,49.95,49.98,49.9,49.94,103400.0,29.8687,29.8867,29.8388,29.8627,103400.0
2007-09-10 14:00:00,49.93,49.94,49.87,49.93,298900.0,29.8568,29.8627,29.8209,29.8568,298900.0
2007-09-10 14:10:00,49.94,50.0,49.91,49.96,139600.0,29.8627,29.8986,29.8448,29.8747,139600.0
2007-09-10 14:20:00,49.96,50.07,49.95,50.06,130200.0,29.8747,29.9405,29.8687,29.9345,130200.0
2007-09-10 14:30:00,50.06,50.17,50.05,50.11,170600.0,29.9345,30.0003,29.9285,29.9644,170600.0
2007-09-10 14:40:00,50.11,50.18,50.03,50.11,110900.0,29.9644,30.0063,29.9166,29.9644,110900.0
2007-09-10 14:50:00,50.12,50.24,50.03,50.23,135000.0,29.9704,30.0421,29.9166,30.0362,135000.0
2007-09-10 15:00:00,50.23,50.39,50.2,50.39,315000.0,30.0362,30.1318,30.0182,30.1318,315000.0
2007-09-10 15:10:00,50.39,50.49,50.37,50.48,223400.0,30.1318,30.1916,30.1199,30.1857,223400.0
2007-09-10 15:20:00,50.48,50.62,50.48,50.51,284100.0,30.1857,30.2694,30.1857,30.2036,284100.0
2007-09-10 15:30:00,50.51,50.53,50.34,50.42,510000.0,30.2036,30.2156,30.1019,30.1498,510000.0
2007-09-10 15:40:00,50.41,50.41,50.21,50.21,454300.0,30.1438,30.1438,30.0242,30.0242,454300.0
2007-09-10 15:50:00,50.21,50.21,50.03,50.08,681500.0,30.0242,30.0242,29.9166,29.9465,681500.0
2007-09-11 09:30:00,51.01,51.57,50.93,51.43,1156300.0,30.5026,30.8374,30.4547,30.7537,1156300.0
2007-09-11 09:40:00,51.43,51.77,51.38,51.68,763400.0,30.7537,30.957,30.7238,30.9032,763400.0
2007-09-11 09:50:00,51.67,51.7,51.51,51.68,407800.0,30.8972,30.9152,30.8016,30.9032,407800.0
2007-09-11 10:00:00,51.68,51.87,51.62,51.77,618700.0,30.9032,31.0168,30.8673,30.957,618700.0
2007-09-11 10:10:00,51.76,51.87,51.71,51.83,430400.0,30.9511,31.0168,30.9212,30.9929,430400.0
2007-09-11 10:20:00,51.83,51.98,51.79,51.97,451300.0,30.9929,31.0826,30.969,31.0766,451300.0
2007-09-11 10:30:00,51.97,51.98,51.86,51.93,267700.0,31.0766,31.0826,31.0109,31.0527,267700.0
2007-09-11 10:40:00,51.94,51.97,51.89,51.96,237000.0,31.0587,31.0766,31.0288,31.0707,237000.0
2007-09-11 10:50:00,51.97,52.15,51.91,52.15,487700.0,31.0766,31.1843,31.0408,31.1843,487700.0
2007-09-11 11:00:00,52.15,52.37,52.09,52.33,612000.0,31.1843,31.3158,31.1484,31.2919,612000.0
2007-09-11 11:10:00,52.33,52.54,52.27,52.42,536800.0,31.2919,31.4175,31.256,31.3457,536800.0
2007-09-11 11:20:00,52.43,52.43,52.25,52.31,372700.0,31.3517,31.3517,31.2441,31.2799,372700.0
2007-09-11 11:30:00,52.31,52.48,52.28,52.4,302500.0,31.2799,31.3816,31.262,31.3338,302500.0
2007-09-11 11:40:00,52.39,52.5,52.38,52.41,254400.0,31.3278,31.3936,31.3218,31.3397,254400.0
2007-09-11 11:50:00,52.4,52.47,52.36,52.38,212200.0,31.3338,31.3756,31.3098,31.3218,212200.0
2007-09-11 12:00:00,52.37,52.41,52.3,52.34,193000.0,31.3158,31.3397,31.274,31.2979,193000.0
2007-09-11 12:10:00,52.33,52.37,52.29,52.36,149000.0,31.2919,31.3158,31.268,31.3098,149000.0
2007-09-11 12:20:00,52.35,52.45,52.35,52.43,127600.0,31.3039,31.3637,31.3039,31.3517,127600.0
2007-09-11 12:30:00,52.43,52.48,52.36,52.46,243100.0,31.3517,31.3816,31.3098,31.3696,243100.0
2007-09-11 12:40:00,52.47,52.51,52.46,52.47,155200.0,31.3756,31.3995,31.3696,31.3756,155200.0
2007-09-11 12:50:00,52.47,52.47,52.36,52.37,207600.0,31.3756,31.3756,31.3098,31.3158,207600.0
2007-09-11 13:00:00,52.38,52.4,52.32,52.38,187000.0,31.3218,31.3338,31.2859,31.3218,187000.0
2007-09-11 13:10:00,52.38,52.38,52.1,52.1,271000.0,31.3218,31.3218,31.1544,31.1544,271000.0
2007-09-11 13:20:00,52.1,52.17,52.0,52.06,218800.0,31.1544,31.1962,31.0946,31.1305,218800.0
2007-09-11 13:30:00,52.06,52.15,52.03,52.11,234100.0,31.1305,31.1843,31.1125,31.1603,234100.0
2007-09-11 13:40:00,52.1,52.18,52.06,52.14,171400.0,31.1544,31.2022,31.1305,31.1783,171400.0
2007-09-11 13:50:00,52.15,52.25,52.1,52.15,157700.0,31.1843,31.2441,31.1544,31.1843,157700.0
2007-09-11 14:00:00,52.15,52.24,52.14,52.23,162100.0,31.1843,31.2381,31.1783,31.2321,162100.0
2007-09-11 14:10:00,52.23,52.41,52.23,52.26,209200.0,31.2321,31.3397,31.2321,31.25,209200.0
2007-09-11 14:20:00,52.26,52.29,52.14,52.26,181300.0,31.25,31.268,31.1783,31.25,181300.0
2007-09-11 14:30:00,52.26,52.29,52.18,52.2,215000.0,31.25,31.268,31.2022,31.2142,215000.0
2007-09-11 14:40:00,52.2,52.21,51.97,52.09,305500.0,31.2142,31.2201,31.0766,31.1484,305500.0
2007-09-11 14:50:00,52.08,52.08,51.78,51.82,503900.0,31.1424,31.1424,30.963,30.9869,503900.0
2007-09-11 15:00:00,51.81,51.89,51.74,51.78,282300.0,30.981,31.0288,30.9391,30.963,282300.0
2007-09-11 15:10:00,51.78,51.82,51.73,51.77,344700.0,30.963,30.9869,30.9331,30.957,344700.0
2007-09-11 15:20:00,51.76,51.8,51.6,51.67,367600.0,30.9511,30.975,30.8554,30.8972,367600.0
2007-09-11 15:30:00,51.68,51.8,51.67,51.77,617000.0,30.9032,30.975,30.8972,30.957,617000.0
2007-09-11 15:40:00,51.78,51.8,51.64,51.8,476500.0,30.963,30.975,30.8793,30.975,476500.0
2007-09-11 15:50:00,51.8,53.55,51.72,51.8,658100.0,30.975,32.0214,30.9271,30.975,658100.0
2007-09-12 09:30:00,51.88,51.95,51.63,51.64,310000.0,31.0228,31.0647,30.8733,30.8793,310000.0
2007-09-12 09:40:00,51.64,51.77,51.34,51.75,397400.0,30.8793,30.957,30.6999,30.9451,397400.0
2007-09-12 09:50:00,51.75,51.94,51.75,51.85,344100.0,30.9451,31.0587,30.9451,31.0049,344100.0
2007-09-12 10:00:00,51.85,51.87,51.56,51.56,330300.0,31.0049,31.0168,30.8315,30.8315,330300.0
2007-09-12 10:10:00,51.58,51.64,51.39,51.6,319200.0,30.8434,30.8793,30.7298,30.8554,319200.0
2007-09-12 10:20:00,51.59,51.7,51.49,51.67,170900.0,30.8494,30.9152,30.7896,30.8972,170900.0
2007-09-12 10:30:00,51.67,51.77,51.56,51.76,163800.0,30.8972,30.957,30.8315,30.9511,163800.0
2007-09-12 10:40:00,51.75,51.86,51.62,51.63,170500.0,30.9451,31.0109,30.8673,30.8733,170500.0
2007-09-12 10:50:00,51.64,51.64,51.39,51.5,227500.0,30.8793,30.8793,30.7298,30.7956,227500.0
2007-09-12 11:00:00,51.5,51.53,51.4,51.43,171200.0,30.7956,30.8135,30.7358,30.7537,171200.0
2007-09-12 11:10:00,51.44,51.5,51.43,51.49,176700.0,30.7597,30.7956,30.7537,30.7896,176700.0
2007-09-12 11:20:00,51.5,51.57,51.49,51.56,174700.0,30.7956,30.8374,30.7896,30.8315,174700.0
2007-09-12 11:30:00,51.56,51.69,51.55,51.62,137700.0,30.8315,30.9092,30.8255,30.8673,137700.0
2007-09-12 11:40:00,51.62,51.63,51.51,51.52,119300.0,30.8673,30.8733,30.8016,30.8075,119300.0
2007-09-12 11:50:00,51.52,51.55,51.47,51.5,96800.0,30.8075,30.8255,30.7776,30.7956,96800.0
2007-09-12 12:00:00,51.51,51.54,51.47,51.51,139000.0,30.8016,30.8195,30.7776,30.8016,139000.0
2007-09-12 12:10:00,51.5,51.54,51.49,51.51,102400.0,30.7956,30.8195,30.7896,30.8016,102400.0
2007-09-12 12:20:00,51.5,51.51,51.42,51.44,146800.0,30.7956,30.8016,30.7477,30.7597,146800.0
2007-09-12 12:30:00,51.44,51.46,51.4,51.44,84500.0,30.7597,30.7717,30.7358,30.7597,84500.0
2007-09-12 12:40:00,51.44,51.55,51.38,51.5,121600.0,30.7597,30.8255,30.7238,30.7956,121600.0
2007-09-12 12:50:00,51.5,51.5,51.41,51.44,60400.0,30.7956,30.7956,30.7418,30.7597,60400.0
2007-09-12 13:00:00,51.44,51.46,51.36,51.38,156200.0,30.7597,30.7717,30.7119,30.7238,156200.0
2007-09-12 13:10:00,51.39,51.43,51.33,51.37,135600.0,30.7298,30.7537,30.6939,30.7178,135600.0
2007-09-12 13:20:00,51.37,51.42,51.35,51.39,108500.0,30.7178,30.7477,30.7059,30.7298,108500.0
2007-09-12 13:30:00,51.39,51.45,51.35,51.41,126800.0,30.7298,30.7657,30.7059,30.7418,126800.0
2007-09-12 13:40:00,51.41,51.49,51.39,51.43,279900.0,30.7418,30.7896,30.7298,30.7537,279900.0
2007-09-12 13:50:00,51.44,51.46,51.28,51.34,175900.0,30.7597,30.7717,30.664,30.6999,175900.0
2007-09-12 14:00:00,51.35,51.43,51.25,51.4,174500.0,30.7059,30.7537,30.6461,30.7358,174500.0
2007-09-12 14:10:00,51.41,51.42,51.3,51.3,120200.0,30.7418,30.7477,30.676,30.676,120200.0
2007-09-12 14:20:00,51.3,51.31,51.22,51.25,106100.0,30.676,30.682,30.6282,30.6461,106100.0
2007-09-12 14:30:00,51.26,51.38,51.26,51.34,102900.0,30.6521,30.7238,30.6521,30.6999,102900.0
2007-09-12 14:40:00,51.35,51.41,51.3,51.4,185000.0,30.7059,30.7418,30.676,30.7358,185000.0
2007-09-12 14:50:00,51.41,51.41,51.36,51.38,116700.0,30.7418,30.7418,30.7119,30.7238,116700.0
2007-09-12 15:00:00,51.38,51.39,51.31,51.31,131200.0,30.7238,30.7298,30.682,30.682,131200.0
2007-09-12 15:10:00,51.33,51.36,51.26,51.29,104900.0,30.6939,30.7119,30.6521,30.67,104900.0
2007-09-12 15:20:00,51.3,51.37,51.3,51.3,146000.0,30.676,30.7178,30.676,30.676,146000.0
2007-09-12 15:30:00,51.3,51.37,51.26,51.28,196100.0,30.676,30.7178,30.6521,30.664,196100.0
2007-09-12 15:40:00,51.27,51.32,51.27,51.28,237500.0,30.6581,30.688,30.6581,30.664,237500.0
2007-09-12 15:50:00,51.28,51.3,51.16,51.24,476500.0,30.664,30.676,30.5923,30.6401,476500.0
2007-09-13 09:30:00,52.69,53.4,52.66,53.03,1635700.0,31.5072,31.9317,31.4892,31.7105,1635700.0
2007-09-13 09:40:00,53.03,53.68,53.02,53.47,968100.0,31.7105,32.0992,31.7045,31.9736,968100.0
2007-09-13 09:50:00,53.47,53.73,53.46,53.49,889700.0,31.9736,32.1291,31.9676,31.9856,889700.0
2007-09-13 10:00:00,53.48,53.67,53.4,53.55,699800.0,31.9796,32.0932,31.9317,32.0214,699800.0
2007-09-13 10:10:00,53.56,53.68,53.46,53.57,529800.0,32.0274,32.0992,31.9676,32.0334,529800.0
2007-09-13 10:20:00,53.58,53.68,53.54,53.63,327000.0,32.0394,32.0992,32.0154,32.0693,327000.0
2007-09-13 10:30:00,53.63,53.99,53.58,53.92,681600.0,32.0693,32.2845,32.0394,32.2427,681600.0
2007-09-13 10:40:00,53.92,54.08,53.83,54.05,632000.0,32.2427,32.3384,32.1889,32.3204,632000.0
2007-09-13 10:50:00,54.04,54.6,53.99,54.47,976500.0,32.3144,32.6493,32.2845,32.5716,976500.0
2007-09-13 11:00:00,54.46,54.68,54.33,54.44,1176000.0,32.5656,32.6971,32.4878,32.5536,1176000.0
2007-09-13 11:10:00,54.44,54.63,54.42,54.6,699100.0,32.5536,32.6672,32.5417,32.6493,699100.0
2007-09-13 11:20:00,54.6,54.6,54.36,54.45,396500.0,32.6493,32.6493,32.5058,32.5596,396500.0
2007-09-13 11:30:00,54.44,54.51,54.27,54.3,659700.0,32.5536,32.5955,32.452,32.4699,659700.0
2007-09-13 11:40:00,54.29,54.3,54.05,54.08,666400.0,32.4639,32.4699,32.3204,32.3384,666400.0
2007-09-13 11:50:00,54.08,54.22,54.03,54.13,383700.0,32.3384,32.4221,32.3085,32.3683,383700.0
2007-09-13 12:00:00,54.13,54.13,53.94,53.95,333000.0,32.3683,32.3683,32.2546,32.2606,333000.0
2007-09-13 12:10:00,53.95,54.08,53.92,54.06,295300.0,32.2606,32.3384,32.2427,32.3264,295300.0
2007-09-13 12:20:00,54.06,54.22,54.04,54.13,199300.0,32.3264,32.4221,32.3144,32.3683,199300.0
2007-09-13 12:30:00,54.13,54.19,54.07,54.1,207000.0,32.3683,32.4041,32.3324,32.3503,207000.0
2007-09-13 12:40:00,54.1,54.14,54.1,54.12,111200.0,32.3503,32.3742,32.3503,32.3623,111200.0
2007-09-13 12:50:00,54.13,54.13,54.07,54.12,134700.0,32.3683,32.3683,32.3324,32.3623,134700.0
2007-09-13 13:00:00,54.12,54.31,54.11,54.29,291900.0,32.3623,32.4759,32.3563,32.4639,291900.0
2007-09-13 13:10:00,54.3,54.43,54.26,54.38,350400.0,32.4699,32.5476,32.446,32.5177,350400.0
2007-09-13 13:20:00,54.38,54.48,54.38,54.45,278800.0,32.5177,32.5775,32.5177,32.5596,278800.0
2007-09-13 13:30:00,54.46,54.62,54.42,54.53,478800.0,32.5656,32.6613,32.5417,32.6074,478800.0
2007-09-13 13:40:00,54.53,54.56,54.37,54.42,394200.0,32.6074,32.6254,32.5118,32.5417,394200.0
2007-09-13 13:50:00,54.41,54.51,54.34,54.43,216200.0,32.5357,32.5955,32.4938,32.5476,216200.0
2007-09-13 14:00:00,54.43,54.43,54.29,54.37,168800.0,32.5476,32.5476,32.4639,32.5118,168800.0
2007-09-13 14:10:00,54.37,54.47,54.36,54.41,298100.0,32.5118,32.5716,32.5058,32.5357,298100.0
2007-09-13 14:20:00,54.41,54.48,54.34,54.45,343600.0,32.5357,32.5775,32.4938,32.5596,343600.0
2007-09-13 14:30:00,54.45,54.5,54.43,54.46,266900.0,32.5596,32.5895,32.5476,32.5656,266900.0
2007-09-13 14:40:00,54.45,54.56,54.44,54.47,314700.0,32.5596,32.6254,32.5536,32.5716,314700.0
2007-09-13 14:50:00,54.48,54.51,54.39,54.44,337100.0,32.5775,32.5955,32.5237,32.5536,337100.0
2007-09-13 15:00:00,54.44,54.58,54.43,54.56,338900.0,32.5536,32.6373,32.5476,32.6254,338900.0
2007-09-13 15:10:00,54.55,54.57,54.34,54.36,435200.0,32.6194,32.6314,32.4938,32.5058,435200.0
2007-09-13 15:20:00,54.36,54.49,54.35,54.4,439600.0,32.5058,32.5835,32.4998,32.5297,439600.0
2007-09-13 15:30:00,54.39,54.48,54.31,54.4,350700.0,32.5237,32.5775,32.4759,32.5297,350700.0
2007-09-13 15:40:00,54.4,54.46,54.28,54.31,564000.0,32.5297,32.5656,32.4579,32.4759,564000.0
2007-09-13 15:50:00,54.32,54.32,54.11,54.27,853200.0,32.4819,32.4819,32.3563,32.452,853200.0
2007-09-14 09:30:00,53.9,54.09,53.56,54.0,1045300.0,32.2307,32.3443,32.0274,32.2905,1045300.0
2007-09-14 09:40:00,54.0,54.19,53.81,54.17,417900.0,32.2905,32.4041,32.1769,32.3922,417900.0
2007-09-14 09:50:00,54.17,54.29,53.93,54.01,493300.0,32.3922,32.4639,32.2487,32.2965,493300.0
2007-09-14 10:00:00,54.0,54.5,54.0,54.4,480300.0,32.2905,32.5895,32.2905,32.5297,480300.0
2007-09-14 10:10:00,54.4,54.5,54.32,54.41,331800.0,32.5297,32.5895,32.4819,32.5357,331800.0
2007-09-14 10:20:00,54.42,54.47,54.22,54.34,259900.0,32.5417,32.5716,32.4221,32.4938,259900.0
2007-09-14 10:30:00,54.35,54.38,54.22,54.27,139100.0,32.4998,32.5177,32.4221,32.452,139100.0
2007-09-14 10:40:00,54.27,54.42,54.26,54.41,209700.0,32.452,32.5417,32.446,32.5357,209700.0
2007-09-14 10:50:00,54.4,54.46,54.29,54.4,166500.0,32.5297,32.5656,32.4639,32.5297,166500.0
2007-09-14 11:00:00,54.41,54.46,54.35,54.36,228400.0,32.5357,32.5656,32.4998,32.5058,228400.0
2007-09-14 11:10:00,54.35,54.44,54.34,54.42,268800.0,32.4998,32.5536,32.4938,32.5417,268800.0
2007-09-14 11:20:00,54.41,54.5,54.37,54.49,366000.0,32.5357,32.5895,32.5118,32.5835,366000.0
2007-09-14 11:30:00,54.5,54.7,54.44,54.6,649200.0,32.5895,32.7091,32.5536,32.6493,649200.0
2007-09-14 11:40:00,54.6,54.75,54.58,54.68,272600.0,32.6493,32.739,32.6373,32.6971,272600.0
2007-09-14 11:50:00,54.67,54.95,54.66,54.73,524000.0,32.6912,32.8586,32.6852,32.727,524000.0
2007-09-14 12:00:00,54.72,54.85,54.7,54.76,269000.0,32.7211,32.7988,32.7091,32.745,269000.0
2007-09-14 12:10:00,54.76,54.85,54.68,54.79,232800.0,32.745,32.7988,32.6971,32.7629,232800.0
2007-09-14 12:20:00,54.78,54.95,54.7,54.94,169900.0,32.7569,32.8586,32.7091,32.8526,169900.0
2007-09-14 12:30:00,54.94,55.2,54.88,55.13,637500.0,32.8526,33.0081,32.8167,32.9662,637500.0
2007-09-14 12:40:00,55.13,55.13,54.86,55.09,450300.0,32.9662,32.9662,32.8048,32.9423,450300.0
2007-09-14 12:50:00,55.09,55.13,54.91,54.98,348900.0,32.9423,32.9662,32.8347,32.8765,348900.0
2007-09-14 13:00:00,54.99,55.0,54.77,54.82,386300.0,32.8825,32.8885,32.751,32.7809,386300.0
2007-09-14 13:10:00,54.83,54.91,54.73,54.91,261500.0,32.7868,32.8347,32.727,32.8347,261500.0
2007-09-14 13:20:00,54.91,55.1,54.85,55.1,513100.0,32.8347,32.9483,32.7988,32.9483,513100.0
2007-09-14 13:30:00,55.09,55.11,54.98,55.08,331400.0,32.9423,32.9543,32.8765,32.9363,331400.0
2007-09-14 13:40:00,55.07,55.25,55.02,55.2,440700.0,32.9303,33.038,32.9004,33.0081,440700.0
2007-09-14 13:50:00,55.19,55.3,54.5,55.3,557800.0,33.0021,33.0679,32.5895,33.0679,557800.0
2007-09-14 14:00:00,55.29,55.35,54.5,55.11,605400.0,33.0619,33.0978,32.5895,32.9543,605400.0
2007-09-14 14:10:00,55.11,55.2,55.05,55.19,331000.0,32.9543,33.0081,32.9184,33.0021,331000.0
2007-09-14 14:20:00,55.19,55.24,55.15,55.22,237100.0,33.0021,33.032,32.9782,33.02,237100.0
2007-09-14 14:30:00,55.22,55.24,55.16,55.17,223500.0,33.02,33.032,32.9842,32.9901,223500.0
2007-09-14 14:40:00,55.18,55.19,55.08,55.14,272700.0,32.9961,33.0021,32.9363,32.9722,272700.0
2007-09-14 14:50:00,55.14,55.2,55.1,55.19,244100.0,32.9722,33.0081,32.9483,33.0021,244100.0
2007-09-14 15:00:00,55.18,55.26,55.15,55.19,261300.0,32.9961,33.044,32.9782,33.0021,261300.0
2007-09-14 15:10:00,55.19,55.47,55.18,55.41,517300.0,33.0021,33.1695,32.9961,33.1337,517300.0
2007-09-14 15:20:00,55.41,55.51,55.33,55.46,385100.0,33.1337,33.1935,33.0858,33.1636,385100.0
2007-09-14 15:30:00,55.46,55.48,55.28,55.41,401500.0,33.1636,33.1755,33.0559,33.1337,401500.0
2007-09-14 15:40:00,55.4,55.5,55.34,55.38,576600.0,33.1277,33.1875,33.0918,33.1157,576600.0
2007-09-14 15:50:00,55.36,55.46,55.35,55.44,565100.0,33.1038,33.1636,33.0978,33.1516,565100.0
2007-09-17 09:30:00,55.3,55.44,55.05,55.41,650900.0,33.0679,33.1516,32.9184,33.1337,650900.0
2007-09-17 09:40:00,55.4,55.41,55.19,55.26,272500.0,33.1277,33.1337,33.0021,33.044,272500.0
2007-09-17 09:50:00,55.26,55.29,55.19,55.25,341900.0,33.044,33.0619,33.0021,33.038,341900.0
2007-09-17 10:00:00,55.25,55.25,54.86,54.96,363400.0,33.038,33.038,32.8048,32.8646,363400.0
2007-09-17 10:10:00,54.95,55.11,54.94,55.05,386600.0,32.8586,32.9543,32.8526,32.9184,386600.0
2007-09-17 10:20:00,55.06,55.06,54.85,54.86,251100.0,32.9244,32.9244,32.7988,32.8048,251100.0
2007-09-17 10:30:00,54.86,54.93,54.8,54.82,310000.0,32.8048,32.8466,32.7689,32.7809,310000.0
2007-09-17 10:40:00,54.82,54.87,54.76,54.81,279000.0,32.7809,32.8108,32.745,32.7749,279000.0
2007-09-17 10:50:00,54.81,54.84,54.78,54.8,167700.0,32.7749,32.7928,32.7569,32.7689,167700.0
2007-09-17 11:00:00,54.81,55.0,54.78,54.92,286500.0,32.7749,32.8885,32.7569,32.8407,286500.0
2007-09-17 11:10:00,54.93,54.94,54.85,54.9,160600.0,32.8466,32.8526,32.7988,32.8287,160600.0
2007-09-17 11:20:00,54.9,54.92,54.8,54.81,119200.0,32.8287,32.8407,32.7689,32.7749,119200.0
2007-09-17 11:30:00,54.8,54.82,54.78,54.8,191000.0,32.7689,32.7809,32.7569,32.7689,191000.0
2007-09-17 11:40:00,54.81,54.83,54.78,54.8,248500.0,32.7749,32.7868,32.7569,32.7689,248500.0
2007-09-17 11:50:00,54.8,54.81,54.73,54.77,183900.0,32.7689,32.7749,32.727,32.751,183900.0
2007-09-17 12:00:00,54.77,54.81,54.75,54.79,247400.0,32.751,32.7749,32.739,32.7629,247400.0
2007-09-17 12:10:00,54.79,54.79,54.68,54.68,214500.0,32.7629,32.7629,32.6971,32.6971,214500.0
2007-09-17 12:20:00,54.68,54.74,54.63,54.7,153300.0,32.6971,32.733,32.6672,32.7091,153300.0
2007-09-17 12:30:00,54.71,54.74,54.66,54.7,164400.0,32.7151,32.733,32.6852,32.7091,164400.0
2007-09-17 12:40:00,54.7,54.72,54.65,54.7,158800.0,32.7091,32.7211,32.6792,32.7091,158800.0
2007-09-17 12:50:00,54.69,54.71,54.61,54.66,189500.0,32.7031,32.7151,32.6553,32.6852,189500.0
2007-09-17 13:00:00,54.66,54.67,54.52,54.59,280200.0,32.6852,32.6912,32.6015,32.6433,280200.0
2007-09-17 13:10:00,54.59,54.62,54.56,54.6,242000.0,32.6433,32.6613,32.6254,32.6493,242000.0
2007-09-17 13:20:00,54.6,54.64,54.55,54.57,334200.0,32.6493,32.6732,32.6194,32.6314,334200.0
2007-09-17 13:30:00,54.58,54.58,54.4,54.49,369200.0,32.6373,32.6373,32.5297,32.5835,369200.0
2007-09-17 13:40:00,54.49,54.62,54.48,54.56,233800.0,32.5835,32.6613,32.5775,32.6254,233800.0
2007-09-17 13:50:00,54.56,54.57,54.28,54.3,339600.0,32.6254,32.6314,32.4579,32.4699,339600.0
2007-09-17 14:00:00,54.31,54.4,54.27,54.35,252100.0,32.4759,32.5297,32.452,32.4998,252100.0
2007-09-17 14:10:00,54.36,54.47,54.25,54.27,347900.0,32.5058,32.5716,32.44,32.452,347900.0
2007-09-17 14:20:00,54.27,54.34,54.2,54.32,271900.0,32.452,32.4938,32.4101,32.4819,271900.0
2007-09-17 14:30:00,54.31,54.35,54.25,54.31,273900.0,32.4759,32.4998,32.44,32.4759,273900.0
2007-09-17 14:40:00,54.31,54.33,54.15,54.17,287400.0,32.4759,32.4878,32.3802,32.3922,287400.0
2007-09-17 14:50:00,54.18,54.26,54.14,54.26,288500.0,32.3982,32.446,32.3742,32.446,288500.0
2007-09-17 15:00:00,54.26,54.28,54.23,54.27,221100.0,32.446,32.4579,32.4281,32.452,221100.0
2007-09-17 15:10:00,54.26,54.7,54.26,54.67,399300.0,32.446,32.7091,32.446,32.6912,399300.0
2007-09-17 15:20:00,54.68,54.73,54.48,54.49,350800.0,32.6971,32.727,32.5775,32.5835,350800.0
2007-09-17 15:30:00,54.49,54.53,54.44,54.53,225800.0,32.5835,32.6074,32.5536,32.6074,225800.0
2007-09-17 15:40:00,54.53,54.73,54.52,54.71,375600.0,32.6074,32.727,32.6015,32.7151,375600.0
2007-09-17 15:50:00,54.7,54.77,54.56,54.57,562300.0,32.7091,32.751,32.6254,32.6314,562300.0
2007-09-18 09:30:00,54.97,54.97,54.61,54.68,306100.0,32.8706,32.8706,32.6553,32.6971,306100.0
2007-09-18 09:40:00,54.7,55.07,54.68,55.03,264300.0,32.7091,32.9303,32.6971,32.9064,264300.0
2007-09-18 09:50:00,55.03,55.08,54.98,55.06,204200.0,32.9064,32.9363,32.8765,32.9244,204200.0
2007-09-18 10:00:00,55.06,55.19,54.92,55.02,325200.0,32.9244,33.0021,32.8407,32.9004,325200.0
2007-09-18 10:10:00,55.02,55.03,54.91,54.94,168700.0,32.9004,32.9064,32.8347,32.8526,168700.0
2007-09-18 10:20:00,54.94,54.95,54.88,54.94,101000.0,32.8526,32.8586,32.8167,32.8526,101000.0
2007-09-18 10:30:00,54.95,55.0,54.91,54.99,116000.0,32.8586,32.8885,32.8347,32.8825,116000.0
2007-09-18 10:40:00,54.99,55.0,54.97,54.99,86200.0,32.8825,32.8885,32.8706,32.8825,86200.0
2007-09-18 10:50:00,55.0,55.0,54.93,54.98,133300.0,32.8885,32.8885,32.8466,32.8765,133300.0
2007-09-18 11:00:00,54.97,55.0,54.96,54.99,169300.0,32.8706,32.8885,32.8646,32.8825,169300.0
2007-09-18 11:10:00,54.99,55.0,54.94,54.94,201900.0,32.8825,32.8885,32.8526,32.8526,201900.0
2007-09-18 11:20:00,54.94,55.0,54.94,54.96,78000.0,32.8526,32.8885,32.8526,32.8646,78000.0
2007-09-18 11:30:00,54.96,54.98,54.93,54.97,93600.0,32.8646,32.8765,32.8466,32.8706,93600.0
2007-09-18 11:40:00,54.97,54.99,54.92,54.97,91200.0,32.8706,32.8825,32.8407,32.8706,91200.0
2007-09-18 11:50:00,54.97,54.99,54.94,54.97,50700.0,32.8706,32.8825,32.8526,32.8706,50700.0
2007-09-18 12:00:00,54.96,55.0,54.96,54.99,49200.0,32.8646,32.8885,32.8646,32.8825,49200.0
2007-09-18 12:10:00,54.99,55.0,54.92,54.96,80500.0,32.8825,32.8885,32.8407,32.8646,80500.0
2007-09-18 12:20:00,54.96,54.98,54.94,54.95,75800.0,32.8646,32.8765,32.8526,32.8586,75800.0
2007-09-18 12:30:00,54.95,54.99,54.92,54.97,78200.0,32.8586,32.8825,32.8407,32.8706,78200.0
2007-09-18 12:40:00,54.97,54.97,54.94,54.94,43700.0,32.8706,32.8706,32.8526,32.8526,43700.0
2007-09-18 12:50:00,54.95,54.98,54.94,54.95,30200.0,32.8586,32.8765,32.8526,32.8586,30200.0
2007-09-18 13:00:00,54.95,54.96,54.86,54.87,106300.0,32.8586,32.8646,32.8048,32.8108,106300.0
2007-09-18 13:10:00,54.88,54.97,54.87,54.96,99700.0,32.8167,32.8706,32.8108,32.8646,99700.0
2007-09-18 13:20:00,54.96,54.97,54.94,54.96,82900.0,32.8646,32.8706,32.8526,32.8646,82900.0
2007-09-18 13:30:00,54.96,55.0,54.95,54.99,74000.0,32.8646,32.8885,32.8586,32.8825,74000.0
2007-09-18 13:40:00,54.99,55.0,54.92,54.95,138400.0,32.8825,32.8885,32.8407,32.8586,138400.0
2007-09-18 13:50:00,54.95,54.99,54.94,54.98,79700.0,32.8586,32.8825,32.8526,32.8765,79700.0
2007-09-18 14:00:00,54.98,55.0,54.96,54.99,101400.0,32.8765,32.8885,32.8646,32.8825,101400.0
2007-09-18 14:10:00,54.99,55.05,54.86,54.99,784700.0,32.8825,32.9184,32.8048,32.8825,784700.0
2007-09-18 14:20:00,54.99,55.09,54.89,54.98,869700.0,32.8825,32.9423,32.8227,32.8765,869700.0
2007-09-18 14:30:00,54.99,55.06,54.96,54.97,593000.0,32.8825,32.9244,32.8646,32.8706,593000.0
2007-09-18 14:40:00,54.97,55.03,54.95,54.98,500700.0,32.8706,32.9064,32.8586,32.8765,500700.0
2007-09-18 14:50:00,54.99,55.0,54.98,55.0,582700.0,32.8825,32.8885,32.8765,32.8885,582700.0
2007-09-18 15:00:00,54.99,55.0,54.96,54.97,487000.0,32.8825,32.8885,32.8646,32.8706,487000.0
2007-09-18 15:10:00,54.97,55.0,54.96,55.0,569400.0,32.8706,32.8885,32.8646,32.8885,569400.0
2007-09-18 15:20:00,54.99,55.01,54.97,54.99,519800.0,32.8825,32.8945,32.8706,32.8825,519800.0
2007-09-18 15:30:00,54.99,55.09,54.97,54.99,663100.0,32.8825,32.9423,32.8706,32.8825,663100.0
2007-09-18 15:40:00,54.98,55.03,54.92,54.97,719600.0,32.8765,32.9064,32.8407,32.8706,719600.0
2007-09-18 15:50:00,54.97,55.0,54.92,55.0,688900.0,32.8706,32.8885,32.8407,32.8885,688900.0
2007-09-19 09:30:00,54.85,55.24,54.75,54.99,436400.0,32.7988,33.032,32.739,32.8825,436400.0
2007-09-19 09:40:00,54.98,55.03,54.84,55.0,338300.0,32.8765,32.9064,32.7928,32.8885,338300.0
2007-09-19 09:50:00,55.0,55.01,54.8,55.01,791800.0,32.8885,32.8945,32.7689,32.8945,791800.0
2007-09-19 10:00:00,55.0,55.15,54.97,55.15,463700.0,32.8885,32.9782,32.8706,32.9782,463700.0
2007-09-19 10:10:00,55.15,55.42,55.11,55.2,485600.0,32.9782,33.1396,32.9543,33.0081,485600.0
2007-09-19 10:20:00,55.2,55.32,55.16,55.29,239900.0,33.0081,33.0798,32.9842,33.0619,239900.0
2007-09-19 10:30:00,55.28,55.41,55.24,55.38,195100.0,33.0559,33.1337,33.032,33.1157,195100.0
2007-09-19 10:40:00,55.39,55.45,55.32,55.33,205000.0,33.1217,33.1576,33.0798,33.0858,205000.0
2007-09-19 10:50:00,55.33,55.38,55.23,55.32,402000.0,33.0858,33.1157,33.026,33.0798,402000.0
2007-09-19 11:00:00,55.32,55.58,55.25,55.53,269700.0,33.0798,33.2353,33.038,33.2054,269700.0
2007-09-19 11:10:00,55.52,55.58,55.46,55.54,348700.0,33.1994,33.2353,33.1636,33.2114,348700.0
2007-09-19 11:20:00,55.54,55.58,55.41,55.42,273300.0,33.2114,33.2353,33.1337,33.1396,273300.0
2007-09-19 11:30:00,55.41,55.59,55.41,55.59,281200.0,33.1337,33.2413,33.1337,33.2413,281200.0
2007-09-19 11:40:00,55.59,55.68,55.55,55.57,198800.0,33.2413,33.2951,33.2174,33.2293,198800.0
2007-09-19 11:50:00,55.57,55.69,55.55,55.67,248300.0,33.2293,33.3011,33.2174,33.2891,248300.0
2007-09-19 12:00:00,55.66,55.71,55.64,55.65,314000.0,33.2832,33.313,33.2712,33.2772,314000.0
2007-09-19 12:10:00,55.65,55.7,55.6,55.61,222300.0,33.2772,33.3071,33.2473,33.2533,222300.0
2007-09-19 12:20:00,55.6,55.73,55.59,55.71,148300.0,33.2473,33.325,33.2413,33.313,148300.0
2007-09-19 12:30:00,55.71,55.72,55.63,55.63,160800.0,33.313,33.319,33.2652,33.2652,160800.0
2007-09-19 12:40:00,55.63,55.65,55.57,55.6,256400.0,33.2652,33.2772,33.2293,33.2473,256400.0
2007-09-19 12:50:00,55.6,55.68,55.58,55.64,205400.0,33.2473,33.2951,33.2353,33.2712,205400.0
2007-09-19 13:00:00,55.64,55.68,55.6,55.62,156900.0,33.2712,33.2951,33.2473,33.2592,156900.0
2007-09-19 13:10:00,55.62,55.69,55.6,55.67,338700.0,33.2592,33.3011,33.2473,33.2891,338700.0
2007-09-19 13:20:00,55.67,55.69,55.62,55.64,115400.0,33.2891,33.3011,33.2592,33.2712,115400.0
2007-09-19 13:30:00,55.64,55.64,55.48,55.48,315600.0,33.2712,33.2712,33.1755,33.1755,315600.0
2007-09-19 13:40:00,55.48,55.51,55.35,55.38,285300.0,33.1755,33.1935,33.0978,33.1157,285300.0
2007-09-19 13:50:00,55.38,55.52,55.37,55.51,361400.0,33.1157,33.1994,33.1097,33.1935,361400.0
2007-09-19 14:00:00,55.51,55.54,55.44,55.48,295800.0,33.1935,33.2114,33.1516,33.1755,295800.0
2007-09-19 14:10:00,55.48,55.51,55.35,55.42,226800.0,33.1755,33.1935,33.0978,33.1396,226800.0
2007-09-19 14:20:00,55.42,55.5,55.36,55.4,216200.0,33.1396,33.1875,33.1038,33.1277,216200.0
2007-09-19 14:30:00,55.4,55.42,55.33,55.39,208900.0,33.1277,33.1396,33.0858,33.1217,208900.0
2007-09-19 14:40:00,55.4,55.47,55.4,55.46,243300.0,33.1277,33.1695,33.1277,33.1636,243300.0
2007-09-19 14:50:00,55.47,55.5,55.44,55.48,218700.0,33.1695,33.1875,33.1516,33.1755,218700.0
2007-09-19 15:00:00,55.48,55.5,55.44,55.45,186000.0,33.1755,33.1875,33.1516,33.1576,186000.0
2007-09-19 15:10:00,55.44,55.55,55.42,55.53,262900.0,33.1516,33.2174,33.1396,33.2054,262900.0
2007-09-19 15:20:00,55.53,55.54,55.47,55.48,323600.0,33.2054,33.2114,33.1695,33.1755,323600.0
2007-09-19 15:30:00,55.48,55.49,55.4,55.41,362300.0,33.1755,33.1815,33.1277,33.1337,362300.0
2007-09-19 15:40:00,55.41,55.55,55.37,55.53,366800.0,33.1337,33.2174,33.1097,33.2054,366800.0
2007-09-19 15:50:00,55.52,55.53,55.37,55.45,479100.0,33.1994,33.2054,33.1097,33.1576,479100.0
2007-09-20 09:30:00,55.4,55.63,55.14,55.18,201900.0,33.1277,33.2652,32.9722,32.9961,201900.0
2007-09-20 09:40:00,55.17,55.4,55.13,55.37,153400.0,32.9901,33.1277,32.9662,33.1097,153400.0
2007-09-20 09:50:00,55.36,55.45,55.3,55.42,172000.0,33.1038,33.1576,33.0679,33.1396,172000.0
2007-09-20 10:00:00,55.43,55.58,55.41,55.5,264600.0,33.1456,33.2353,33.1337,33.1875,264600.0
2007-09-20 10:10:00,55.49,55.56,55.37,55.41,513400.0,33.1815,33.2234,33.1097,33.1337,513400.0
2007-09-20 10:20:00,55.42,55.52,55.34,55.37,432500.0,33.1396,33.1994,33.0918,33.1097,432500.0
2007-09-20 10:30:00,55.38,55.4,55.3,55.38,86900.0,33.1157,33.1277,33.0679,33.1157,86900.0
2007-09-20 10:40:00,55.39,55.48,55.13,55.2,470100.0,33.1217,33.1755,32.9662,33.0081,470100.0
2007-09-20 10:50:00,55.2,55.25,55.11,55.13,312600.0,33.0081,33.038,32.9543,32.9662,312600.0
2007-09-20 11:00:00,55.13,55.25,55.11,55.19,441300.0,32.9662,33.038,32.9543,33.0021,441300.0
2007-09-20 11:10:00,55.18,55.2,55.05,55.14,196700.0,32.9961,33.0081,32.9184,32.9722,196700.0
2007-09-20 11:20:00,55.15,55.21,55.1,55.13,161700.0,32.9782,33.0141,32.9483,32.9662,161700.0
2007-09-20 11:30:00,55.13,55.15,54.97,54.98,235000.0,32.9662,32.9782,32.8706,32.8765,235000.0
2007-09-20 11:40:00,54.98,55.01,54.96,55.0,74200.0,32.8765,32.8945,32.8646,32.8885,74200.0
2007-09-20 11:50:00,55.0,55.03,54.98,55.0,202100.0,32.8885,32.9064,32.8765,32.8885,202100.0
2007-09-20 12:00:00,55.0,55.02,54.96,55.0,237400.0,32.8885,32.9004,32.8646,32.8885,237400.0
2007-09-20 12:10:00,54.99,55.0,54.87,54.89,352500.0,32.8825,32.8885,32.8108,32.8227,352500.0
2007-09-20 12:20:00,54.89,54.94,54.87,54.89,150100.0,32.8227,32.8526,32.8108,32.8227,150100.0
2007-09-20 12:30:00,54.89,54.9,54.79,54.8,175400.0,32.8227,32.8287,32.7629,32.7689,175400.0
2007-09-20 12:40:00,54.81,54.89,54.8,54.88,115200.0,32.7749,32.8227,32.7689,32.8167,115200.0
2007-09-20 12:50:00,54.87,54.94,54.87,54.91,64700.0,32.8108,32.8526,32.8108,32.8347,64700.0
2007-09-20 13:00:00,54.9,54.94,54.9,54.91,124900.0,32.8287,32.8526,32.8287,32.8347,124900.0
2007-09-20 13:10:00,54.92,55.0,54.91,54.99,112200.0,32.8407,32.8885,32.8347,32.8825,112200.0
2007-09-20 13:20:00,55.0,55.01,54.9,54.94,92500.0,32.8885,32.8945,32.8287,32.8526,92500.0
2007-09-20 13:30:00,54.95,55.01,54.91,55.0,115600.0,32.8586,32.8945,32.8347,32.8885,115600.0
2007-09-20 13:40:00,55.0,55.1,54.95,55.08,130900.0,32.8885,32.9483,32.8586,32.9363,130900.0
2007-09-20 13:50:00,55.08,55.09,55.02,55.04,62500.0,32.9363,32.9423,32.9004,32.9124,62500.0
2007-09-20 14:00:00,55.04,55.06,54.98,55.0,135800.0,32.9124,32.9244,32.8765,32.8885,135800.0
2007-09-20 14:10:00,55.0,55.03,54.97,55.01,100500.0,32.8885,32.9064,32.8706,32.8945,100500.0
2007-09-20 14:20:00,55.02,55.04,55.0,55.01,104800.0,32.9004,32.9124,32.8885,32.8945,104800.0
2007-09-20 14:30:00,55.0,55.06,55.0,55.03,119500.0,32.8885,32.9244,32.8885,32.9064,119500.0
2007-09-20 14:40:00,55.02,55.03,54.91,54.93,192300.0,32.9004,32.9064,32.8347,32.8466,192300.0
2007-09-20 14:50:00,54.94,54.96,54.89,54.9,152400.0,32.8526,32.8646,32.8227,32.8287,152400.0
2007-09-20 15:00:00,54.9,54.92,54.84,54.86,161100.0,32.8287,32.8407,32.7928,32.8048,161100.0
2007-09-20 15:10:00,54.86,54.97,54.86,54.91,336800.0,32.8048,32.8706,32.8048,32.8347,336800.0
2007-09-20 15:20:00,54.91,54.92,54.86,54.86,175100.0,32.8347,32.8407,32.8048,32.8048,175100.0
2007-09-20 15:30:00,54.87,54.88,54.85,54.87,137000.0,32.8108,32.8167,32.7988,32.8108,137000.0
2007-09-20 15:40:00,54.87,54.96,54.85,54.92,300100.0,32.8108,32.8646,32.7988,32.8407,300100.0
2007-09-20 15:50:00,54.92,54.92,54.82,54.85,248500.0,32.8407,32.8407,32.7809,32.7988,248500.0
2007-09-21 09:30:00,55.48,55.48,54.93,54.96,3050200.0,33.1755,33.1755,32.8466,32.8646,3050200.0
2007-09-21 09:40:00,54.95,55.03,54.91,54.95,237800.0,32.8586,32.9064,32.8347,32.8586,237800.0
2007-09-21 09:50:00,54.94,54.95,54.76,54.9,352300.0,32.8526,32.8586,32.745,32.8287,352300.0
2007-09-21 10:00:00,54.9,55.07,54.9,55.01,257900.0,32.8287,32.9303,32.8287,32.8945,257900.0
2007-09-21 10:10:00,55.02,55.06,54.98,55.0,189800.0,32.9004,32.9244,32.8765,32.8885,189800.0
2007-09-21 10:20:00,55.01,55.05,54.99,55.04,104500.0,32.8945,32.9184,32.8825,32.9124,104500.0
2007-09-21 10:30:00,55.03,55.03,54.98,55.03,113900.0,32.9064,32.9064,32.8765,32.9064,113900.0
2007-09-21 10:40:00,55.03,55.03,55.01,55.03,85100.0,32.9064,32.9064,32.8945,32.9064,85100.0
2007-09-21 10:50:00,55.03,55.03,54.91,54.95,212300.0,32.9064,32.9064,32.8347,32.8586,212300.0
2007-09-21 11:00:00,54.96,55.01,54.95,54.98,135900.0,32.8646,32.8945,32.8586,32.8765,135900.0
2007-09-21 11:10:00,54.97,55.03,54.97,55.0,148000.0,32.8706,32.9064,32.8706,32.8885,148000.0
2007-09-21 11:20:00,54.99,55.03,54.99,55.0,91500.0,32.8825,32.9064,32.8825,32.8885,91500.0
2007-09-21 11:30:00,55.01,55.03,54.95,55.03,187900.0,32.8945,32.9064,32.8586,32.9064,187900.0
2007-09-21 11:40:00,55.03,55.06,55.0,55.01,88400.0,32.9064,32.9244,32.8885,32.8945,88400.0
2007-09-21 11:50:00,55.01,55.02,54.99,55.0,88800.0,32.8945,32.9004,32.8825,32.8885,88800.0
2007-09-21 12:00:00,55.0,55.02,55.0,55.0,106800.0,32.8885,32.9004,32.8885,32.8885,106800.0
2007-09-21 12:10:00,55.01,55.04,55.0,55.04,95000.0,32.8945,32.9124,32.8885,32.9124,95000.0
2007-09-21 12:20:00,55.05,55.06,55.01,55.05,98700.0,32.9184,32.9244,32.8945,32.9184,98700.0
2007-09-21 12:30:00,55.05,55.13,55.03,55.05,82400.0,32.9184,32.9662,32.9064,32.9184,82400.0
2007-09-21 12:40:00,55.05,55.09,55.02,55.08,46500.0,32.9184,32.9423,32.9004,32.9363,46500.0
2007-09-21 12:50:00,55.08,55.08,55.02,55.03,47000.0,32.9363,32.9363,32.9004,32.9064,47000.0
2007-09-21 13:00:00,55.03,55.03,54.99,54.99,69800.0,32.9064,32.9064,32.8825,32.8825,69800.0
2007-09-21 13:10:00,54.99,54.99,54.7,54.8,353200.0,32.8825,32.8825,32.7091,32.7689,353200.0
2007-09-21 13:20:00,54.81,54.82,54.74,54.78,212500.0,32.7749,32.7809,32.733,32.7569,212500.0
2007-09-21 13:30:00,54.78,54.84,54.75,54.81,125300.0,32.7569,32.7928,32.739,32.7749,125300.0
2007-09-21 13:40:00,54.82,54.84,54.74,54.74,237000.0,32.7809,32.7928,32.733,32.733,237000.0
2007-09-21 13:50:00,54.76,54.87,54.76,54.79,132600.0,32.745,32.8108,32.745,32.7629,132600.0
2007-09-21 14:00:00,54.8,54.8,54.75,54.79,116700.0,32.7689,32.7689,32.739,32.7629,116700.0
2007-09-21 14:10:00,54.78,54.83,54.74,54.79,194500.0,32.7569,32.7868,32.733,32.7629,194500.0
2007-09-21 14:20:00,54.77,54.79,54.73,54.75,128500.0,32.751,32.7629,32.727,32.739,128500.0
2007-09-21 14:30:00,54.75,54.76,54.74,54.76,123200.0,32.739,32.745,32.733,32.745,123200.0
2007-09-21 14:40:00,54.76,54.77,54.73,54.75,118400.0,32.745,32.751,32.727,32.739,118400.0
2007-09-21 14:50:00,54.75,54.78,54.73,54.76,117100.0,32.739,32.7569,32.727,32.745,117100.0
2007-09-21 15:00:00,54.76,54.79,54.74,54.75,255700.0,32.745,32.7629,32.733,32.739,255700.0
2007-09-21 15:10:00,54.75,54.79,54.74,54.74,201600.0,32.739,32.7629,32.733,32.733,201600.0
2007-09-21 15:20:00,54.75,54.75,54.7,54.72,188200.0,32.739,32.739,32.7091,32.7211,188200.0
2007-09-21 15:30:00,54.72,54.81,54.72,54.79,217600.0,32.7211,32.7749,32.7211,32.7629,217600.0
2007-09-21 15:40:00,54.8,54.86,54.74,54.77,402000.0,32.7689,32.8048,32.733,32.751,402000.0
2007-09-21 15:50:00,54.77,54.81,54.74,54.79,404300.0,32.751,32.7749,32.733,32.7629,404300.0
2007-09-24 09:30:00,54.88,55.12,54.71,55.06,417500.0,32.8167,32.9602,32.7151,32.9244,417500.0
2007-09-24 09:40:00,55.06,55.09,54.99,55.05,186700.0,32.9244,32.9423,32.8825,32.9184,186700.0
2007-09-24 09:50:00,55.06,55.07,54.97,55.03,134000.0,32.9244,32.9303,32.8706,32.9064,134000.0
2007-09-24 10:00:00,55.03,55.08,55.0,55.02,108000.0,32.9064,32.9363,32.8885,32.9004,108000.0
2007-09-24 10:10:00,55.01,55.09,54.99,55.06,130300.0,32.8945,32.9423,32.8825,32.9244,130300.0
2007-09-24 10:20:00,55.06,55.26,55.03,55.25,206300.0,32.9244,33.044,32.9064,33.038,206300.0
2007-09-24 10:30:00,55.23,55.39,55.22,55.39,199400.0,33.026,33.1217,33.02,33.1217,199400.0
2007-09-24 10:40:00,55.39,55.4,55.18,55.22,159900.0,33.1217,33.1277,32.9961,33.02,159900.0
2007-09-24 10:50:00,55.22,55.33,55.22,55.31,72000.0,33.02,33.0858,33.02,33.0739,72000.0
2007-09-24 11:00:00,55.31,55.38,55.21,55.32,121900.0,33.0739,33.1157,33.0141,33.0798,121900.0
2007-09-24 11:10:00,55.32,55.35,55.26,55.27,93300.0,33.0798,33.0978,33.044,33.0499,93300.0
2007-09-24 11:20:00,55.27,55.35,55.24,55.26,89100.0,33.0499,33.0978,33.032,33.044,89100.0
2007-09-24 11:30:00,55.26,55.31,55.25,55.25,86300.0,33.044,33.0739,33.038,33.038,86300.0
2007-09-24 11:40:00,55.25,55.32,55.24,55.29,90500.0,33.038,33.0798,33.032,33.0619,90500.0
2007-09-24 11:50:00,55.3,55.32,55.29,55.32,42600.0,33.0679,33.0798,33.0619,33.0798,42600.0
2007-09-24 12:00:00,55.32,55.32,55.2,55.21,98100.0,33.0798,33.0798,33.0081,33.0141,98100.0
2007-09-24 12:10:00,55.21,55.23,55.18,55.19,69600.0,33.0141,33.026,32.9961,33.0021,69600.0
2007-09-24 12:20:00,55.19,55.31,55.18,55.31,63700.0,33.0021,33.0739,32.9961,33.0739,63700.0
2007-09-24 12:30:00,55.32,55.34,55.26,55.27,58300.0,33.0798,33.0918,33.044,33.0499,58300.0
2007-09-24 12:40:00,55.26,55.28,55.23,55.26,73800.0,33.044,33.0559,33.026,33.044,73800.0
2007-09-24 12:50:00,55.26,55.26,55.18,55.24,64100.0,33.044,33.044,32.9961,33.032,64100.0
2007-09-24 13:00:00,55.24,55.26,55.19,55.24,36500.0,33.032,33.044,33.0021,33.032,36500.0
2007-09-24 13:10:00,55.24,55.24,55.15,55.15,91300.0,33.032,33.032,32.9782,32.9782,91300.0
2007-09-24 13:20:00,55.15,55.21,55.11,55.2,58700.0,32.9782,33.0141,32.9543,33.0081,58700.0
2007-09-24 13:30:00,55.21,55.21,55.13,55.18,118300.0,33.0141,33.0141,32.9662,32.9961,118300.0
2007-09-24 13:40:00,55.18,55.21,55.1,55.12,123200.0,32.9961,33.0141,32.9483,32.9602,123200.0
2007-09-24 13:50:00,55.12,55.17,55.09,55.09,72500.0,32.9602,32.9901,32.9423,32.9423,72500.0
2007-09-24 14:00:00,55.1,55.12,55.05,55.09,73500.0,32.9483,32.9602,32.9184,32.9423,73500.0
2007-09-24 14:10:00,55.09,55.12,55.07,55.11,59700.0,32.9423,32.9602,32.9303,32.9543,59700.0
2007-09-24 14:20:00,55.11,55.13,55.02,55.02,109000.0,32.9543,32.9662,32.9004,32.9004,109000.0
2007-09-24 14:30:00,55.02,55.12,55.0,55.1,115000.0,32.9004,32.9602,32.8885,32.9483,115000.0
2007-09-24 14:40:00,55.1,55.12,55.04,55.12,70700.0,32.9483,32.9602,32.9124,32.9602,70700.0
2007-09-24 14:50:00,55.12,55.15,55.04,55.14,119100.0,32.9602,32.9782,32.9124,32.9722,119100.0
2007-09-24 15:00:00,55.14,55.15,55.07,55.1,104800.0,32.9722,32.9782,32.9303,32.9483,104800.0
2007-09-24 15:10:00,55.09,55.11,55.03,55.09,105400.0,32.9423,32.9543,32.9064,32.9423,105400.0
2007-09-24 15:20:00,55.09,55.18,55.09,55.18,93200.0,32.9423,32.9961,32.9423,32.9961,93200.0
2007-09-24 15:30:00,55.18,55.19,55.02,55.03,104300.0,32.9961,33.0021,32.9004,32.9064,104300.0
2007-09-24 15:40:00,55.02,55.04,54.98,55.0,193000.0,32.9004,32.9124,32.8765,32.8885,193000.0
2007-09-24 15:50:00,55.0,55.03,54.94,55.0,163700.0,32.8885,32.9064,32.8526,32.8885,163700.0
2007-09-25 09:30:00,54.8,54.9,54.25,54.27,767800.0,32.7689,32.8287,32.44,32.452,767800.0
2007-09-25 09:40:00,54.27,54.32,54.12,54.28,324200.0,32.452,32.4819,32.3623,32.4579,324200.0
2007-09-25 09:50:00,54.27,54.29,54.14,54.15,562400.0,32.452,32.4639,32.3742,32.3802,562400.0
2007-09-25 10:00:00,54.14,54.24,54.05,54.12,326600.0,32.3742,32.434,32.3204,32.3623,326600.0
2007-09-25 10:10:00,54.12,54.3,54.1,54.23,209200.0,32.3623,32.4699,32.3503,32.4281,209200.0
2007-09-25 10:20:00,54.23,54.25,54.1,54.11,181400.0,32.4281,32.44,32.3503,32.3563,181400.0
2007-09-25 10:30:00,54.1,54.18,54.07,54.13,221400.0,32.3503,32.3982,32.3324,32.3683,221400.0
2007-09-25 10:40:00,54.13,54.33,54.08,54.27,222200.0,32.3683,32.4878,32.3384,32.452,222200.0
2007-09-25 10:50:00,54.26,54.28,54.15,54.19,135500.0,32.446,32.4579,32.3802,32.4041,135500.0
2007-09-25 11:00:00,54.2,54.2,54.15,54.18,182100.0,32.4101,32.4101,32.3802,32.3982,182100.0
2007-09-25 11:10:00,54.18,54.31,54.15,54.17,150300.0,32.3982,32.4759,32.3802,32.3922,150300.0
2007-09-25 11:20:00,54.18,54.31,54.15,54.23,174900.0,32.3982,32.4759,32.3802,32.4281,174900.0
2007-09-25 11:30:00,54.2,54.32,54.17,54.2,108600.0,32.4101,32.4819,32.3922,32.4101,108600.0
2007-09-25 11:40:00,54.2,54.21,54.15,54.17,79900.0,32.4101,32.4161,32.3802,32.3922,79900.0
2007-09-25 11:50:00,54.18,54.26,54.15,54.26,187900.0,32.3982,32.446,32.3802,32.446,187900.0
2007-09-25 12:00:00,54.25,54.26,54.22,54.24,84300.0,32.44,32.446,32.4221,32.434,84300.0
2007-09-25 12:10:00,54.25,54.26,54.21,54.25,74000.0,32.44,32.446,32.4161,32.44,74000.0
2007-09-25 12:20:00,54.25,54.26,54.19,54.19,68600.0,32.44,32.446,32.4041,32.4041,68600.0
2007-09-25 12:30:00,54.19,54.23,54.1,54.12,318400.0,32.4041,32.4281,32.3503,32.3623,318400.0
2007-09-25 12:40:00,54.12,54.14,54.07,54.1,291600.0,32.3623,32.3742,32.3324,32.3503,291600.0
2007-09-25 12:50:00,54.1,54.15,54.06,54.06,101900.0,32.3503,32.3802,32.3264,32.3264,101900.0
2007-09-25 13:00:00,54.06,54.06,53.97,54.0,389400.0,32.3264,32.3264,32.2726,32.2905,389400.0
2007-09-25 13:10:00,54.0,54.01,53.98,53.99,351300.0,32.2905,32.2965,32.2786,32.2845,351300.0
2007-09-25 13:20:00,53.99,54.1,53.97,53.99,213300.0,32.2845,32.3503,32.2726,32.2845,213300.0
2007-09-25 13:30:00,53.99,54.01,53.97,54.0,139200.0,32.2845,32.2965,32.2726,32.2905,139200.0
2007-09-25 13:40:00,53.99,54.0,53.96,53.99,244700.0,32.2845,32.2905,32.2666,32.2845,244700.0
2007-09-25 13:50:00,54.0,54.0,53.95,53.97,101900.0,32.2905,32.2905,32.2606,32.2726,101900.0
2007-09-25 14:00:00,53.96,53.99,53.95,53.95,114700.0,32.2666,32.2845,32.2606,32.2606,114700.0
2007-09-25 14:10:00,53.95,53.97,53.94,53.97,151900.0,32.2606,32.2726,32.2546,32.2726,151900.0
2007-09-25 14:20:00,53.97,54.0,53.89,53.92,212500.0,32.2726,32.2905,32.2247,32.2427,212500.0
2007-09-25 14:30:00,53.92,53.97,53.89,53.93,182000.0,32.2427,32.2726,32.2247,32.2487,182000.0
2007-09-25 14:40:00,53.94,53.99,53.9,53.98,321500.0,32.2546,32.2845,32.2307,32.2786,321500.0
2007-09-25 14:50:00,53.98,54.01,53.95,53.99,228000.0,32.2786,32.2965,32.2606,32.2845,228000.0
2007-09-25 15:00:00,54.0,54.05,53.98,53.99,450200.0,32.2905,32.3204,32.2786,32.2845,450200.0
2007-09-25 15:10:00,54.0,54.01,53.96,54.0,458600.0,32.2905,32.2965,32.2666,32.2905,458600.0
2007-09-25 15:20:00,53.99,54.02,53.99,54.01,414900.0,32.2845,32.3025,32.2845,32.2965,414900.0
2007-09-25 15:30:00,54.0,54.07,54.0,54.04,422000.0,32.2905,32.3324,32.2905,32.3144,422000.0
2007-09-25 15:40:00,54.04,54.12,54.03,54.1,556600.0,32.3144,32.3623,32.3085,32.3503,556600.0
2007-09-25 15:50:00,54.11,54.17,54.09,54.17,661400.0,32.3563,32.3922,32.3443,32.3922,661400.0
2007-09-26 09:30:00,54.35,54.55,54.2,54.49,356400.0,32.4998,32.6194,32.4101,32.5835,356400.0
2007-09-26 09:40:00,54.49,54.7,54.46,54.69,463000.0,32.5835,32.7091,32.5656,32.7031,463000.0
2007-09-26 09:50:00,54.69,54.8,54.63,54.64,172700.0,32.7031,32.7689,32.6672,32.6732,172700.0
2007-09-26 10:00:00,54.63,54.69,54.46,54.6,131500.0,32.6672,32.7031,32.5656,32.6493,131500.0
2007-09-26 10:10:00,54.59,54.7,54.58,54.62,220100.0,32.6433,32.7091,32.6373,32.6613,220100.0
2007-09-26 10:20:00,54.61,54.75,54.61,54.73,115000.0,32.6553,32.739,32.6553,32.727,115000.0
2007-09-26 10:30:00,54.72,54.73,54.67,54.72,115600.0,32.7211,32.727,32.6912,32.7211,115600.0
2007-09-26 10:40:00,54.72,54.72,54.67,54.7,91500.0,32.7211,32.7211,32.6912,32.7091,91500.0
2007-09-26 10:50:00,54.69,54.7,54.6,54.64,161000.0,32.7031,32.7091,32.6493,32.6732,161000.0
2007-09-26 11:00:00,54.64,54.71,54.63,54.7,144500.0,32.6732,32.7151,32.6672,32.7091,144500.0
2007-09-26 11:10:00,54.7,54.85,54.69,54.79,580500.0,32.7091,32.7988,32.7031,32.7629,580500.0
2007-09-26 11:20:00,54.79,54.8,54.56,54.66,243300.0,32.7629,32.7689,32.6254,32.6852,243300.0
2007-09-26 11:30:00,54.66,54.69,54.62,54.65,114400.0,32.6852,32.7031,32.6613,32.6792,114400.0
2007-09-26 11:40:00,54.66,54.73,54.65,54.73,217200.0,32.6852,32.727,32.6792,32.727,217200.0
2007-09-26 11:50:00,54.73,54.84,54.73,54.82,187700.0,32.727,32.7928,32.727,32.7809,187700.0
2007-09-26 12:00:00,54.82,54.9,54.81,54.85,94700.0,32.7809,32.8287,32.7749,32.7988,94700.0
2007-09-26 12:10:00,54.85,54.92,54.83,54.92,59800.0,32.7988,32.8407,32.7868,32.8407,59800.0
2007-09-26 12:20:00,54.91,54.91,54.78,54.8,201200.0,32.8347,32.8347,32.7569,32.7689,201200.0
2007-09-26 12:30:00,54.8,54.8,54.7,54.74,56900.0,32.7689,32.7689,32.7091,32.733,56900.0
2007-09-26 12:40:00,54.73,54.76,54.71,54.72,61700.0,32.727,32.745,32.7151,32.7211,61700.0
2007-09-26 12:50:00,54.72,54.8,54.72,54.8,55000.0,32.7211,32.7689,32.7211,32.7689,55000.0
2007-09-26 13:00:00,54.8,54.8,54.74,54.77,80200.0,32.7689,32.7689,32.733,32.751,80200.0
2007-09-26 13:10:00,54.77,54.77,54.69,54.72,58300.0,32.751,32.751,32.7031,32.7211,58300.0
2007-09-26 13:20:00,54.72,54.74,54.71,54.74,41000.0,32.7211,32.733,32.7151,32.733,41000.0
2007-09-26 13:30:00,54.74,54.74,54.65,54.65,124100.0,32.733,32.733,32.6792,32.6792,124100.0
2007-09-26 13:40:00,54.67,54.67,54.6,54.64,149800.0,32.6912,32.6912,32.6493,32.6732,149800.0
2007-09-26 13:50:00,54.63,54.67,54.6,54.6,150700.0,32.6672,32.6912,32.6493,32.6493,150700.0
2007-09-26 14:00:00,54.63,54.63,54.56,54.6,121400.0,32.6672,32.6672,32.6254,32.6493,121400.0
2007-09-26 14:10:00,54.6,54.64,54.56,54.63,124200.0,32.6493,32.6732,32.6254,32.6672,124200.0
2007-09-26 14:20:00,54.62,54.65,54.59,54.62,73600.0,32.6613,32.6792,32.6433,32.6613,73600.0
2007-09-26 14:30:00,54.62,54.66,54.6,54.6,73600.0,32.6613,32.6852,32.6493,32.6493,73600.0
2007-09-26 14:40:00,54.6,54.63,54.59,54.63,90200.0,32.6493,32.6672,32.6433,32.6672,90200.0
2007-09-26 14:50:00,54.63,54.71,54.63,54.68,105600.0,32.6672,32.7151,32.6672,32.6971,105600.0
2007-09-26 15:00:00,54.69,54.71,54.63,54.7,105800.0,32.7031,32.7151,32.6672,32.7091,105800.0
2007-09-26 15:10:00,54.7,54.8,54.68,54.74,318700.0,32.7091,32.7689,32.6971,32.733,318700.0
2007-09-26 15:20:00,54.75,54.82,54.74,54.79,351900.0,32.739,32.7809,32.733,32.7629,351900.0
2007-09-26 15:30:00,54.78,54.81,54.75,54.8,303600.0,32.7569,32.7749,32.739,32.7689,303600.0
2007-09-26 15:40:00,54.8,54.86,54.76,54.81,385900.0,32.7689,32.8048,32.745,32.7749,385900.0
2007-09-26 15:50:00,54.81,54.85,54.74,54.82,491400.0,32.7749,32.7988,32.733,32.7809,491400.0
2007-09-27 09:30:00,54.83,54.95,54.5,54.52,286500.0,32.7868,32.8586,32.5895,32.6015,286500.0
2007-09-27 09:40:00,54.51,54.55,54.32,54.33,217800.0,32.5955,32.6194,32.4819,32.4878,217800.0
2007-09-27 09:50:00,54.34,54.35,54.18,54.29,297300.0,32.4938,32.4998,32.3982,32.4639,297300.0
2007-09-27 10:00:00,54.29,54.32,54.2,54.22,187400.0,32.4639,32.4819,32.4101,32.4221,187400.0
2007-09-27 10:10:00,54.22,54.26,54.18,54.21,254500.0,32.4221,32.446,32.3982,32.4161,254500.0
2007-09-27 10:20:00,54.21,54.3,54.1,54.13,221300.0,32.4161,32.4699,32.3503,32.3683,221300.0
2007-09-27 10:30:00,54.14,54.21,54.06,54.21,206400.0,32.3742,32.4161,32.3264,32.4161,206400.0
2007-09-27 10:40:00,54.2,54.2,54.11,54.17,155400.0,32.4101,32.4101,32.3563,32.3922,155400.0
2007-09-27 10:50:00,54.16,54.27,54.16,54.24,119300.0,32.3862,32.452,32.3862,32.434,119300.0
2007-09-27 11:00:00,54.24,54.29,54.18,54.25,100700.0,32.434,32.4639,32.3982,32.44,100700.0
2007-09-27 11:10:00,54.25,54.26,54.18,54.24,208100.0,32.44,32.446,32.3982,32.434,208100.0
2007-09-27 11:20:00,54.22,54.29,54.07,54.28,476300.0,32.4221,32.4639,32.3324,32.4579,476300.0
2007-09-27 11:30:00,54.29,54.29,54.23,54.28,414400.0,32.4639,32.4639,32.4281,32.4579,414400.0
2007-09-27 11:40:00,54.28,54.29,54.25,54.27,115000.0,32.4579,32.4639,32.44,32.452,115000.0
2007-09-27 11:50:00,54.27,54.31,54.25,54.26,77400.0,32.452,32.4759,32.44,32.446,77400.0
2007-09-27 12:00:00,54.25,54.3,54.25,54.28,57200.0,32.44,32.4699,32.44,32.4579,57200.0
2007-09-27 12:10:00,54.28,54.28,54.25,54.26,60600.0,32.4579,32.4579,32.44,32.446,60600.0
2007-09-27 12:20:00,54.26,54.26,54.24,54.25,58900.0,32.446,32.446,32.434,32.44,58900.0
2007-09-27 12:30:00,54.25,54.3,54.24,54.29,49100.0,32.44,32.4699,32.434,32.4639,49100.0
2007-09-27 12:40:00,54.28,54.31,54.27,54.3,59400.0,32.4579,32.4759,32.452,32.4699,59400.0
2007-09-27 12:50:00,54.3,54.31,54.29,54.29,64400.0,32.4699,32.4759,32.4639,32.4639,64400.0
2007-09-27 13:00:00,54.29,54.29,54.2,54.27,137100.0,32.4639,32.4639,32.4101,32.452,137100.0
2007-09-27 13:10:00,54.27,54.27,54.25,54.26,57600.0,32.452,32.452,32.44,32.446,57600.0
2007-09-27 13:20:00,54.27,54.36,54.23,54.3,115800.0,32.452,32.5058,32.4281,32.4699,115800.0
2007-09-27 13:30:00,54.29,54.3,54.26,54.27,74700.0,32.4639,32.4699,32.446,32.452,74700.0
2007-09-27 13:40:00,54.26,54.32,54.25,54.31,65800.0,32.446,32.4819,32.44,32.4759,65800.0
2007-09-27 13:50:00,54.3,54.32,54.29,54.3,47400.0,32.4699,32.4819,32.4639,32.4699,47400.0
2007-09-27 14:00:00,54.3,54.34,54.29,54.33,74700.0,32.4699,32.4938,32.4639,32.4878,74700.0
2007-09-27 14:10:00,54.32,54.36,54.32,54.33,79700.0,32.4819,32.5058,32.4819,32.4878,79700.0
2007-09-27 14:20:00,54.33,54.48,54.33,54.41,130400.0,32.4878,32.5775,32.4878,32.5357,130400.0
2007-09-27 14:30:00,54.41,54.42,54.28,54.35,222000.0,32.5357,32.5417,32.4579,32.4998,222000.0
2007-09-27 14:40:00,54.35,54.38,54.33,54.37,92600.0,32.4998,32.5177,32.4878,32.5118,92600.0
2007-09-27 14:50:00,54.37,54.42,54.31,54.42,225900.0,32.5118,32.5417,32.4759,32.5417,225900.0
2007-09-27 15:00:00,54.42,54.46,54.41,54.42,105600.0,32.5417,32.5656,32.5357,32.5417,105600.0
2007-09-27 15:10:00,54.42,54.43,54.36,54.42,162000.0,32.5417,32.5476,32.5058,32.5417,162000.0
2007-09-27 15:20:00,54.42,54.48,54.41,54.48,127300.0,32.5417,32.5775,32.5357,32.5775,127300.0
2007-09-27 15:30:00,54.47,54.51,54.45,54.45,160500.0,32.5716,32.5955,32.5596,32.5596,160500.0
2007-09-27 15:40:00,54.45,54.54,54.45,54.53,191800.0,32.5596,32.6134,32.5596,32.6074,191800.0
2007-09-27 15:50:00,54.52,54.55,54.48,54.51,422500.0,32.6015,32.6194,32.5775,32.5955,422500.0
2007-09-28 09:30:00,54.46,54.46,54.22,54.28,147900.0,32.5656,32.5656,32.4221,32.4579,147900.0
2007-09-28 09:40:00,54.28,54.9,54.2,54.5,256400.0,32.4579,32.8287,32.4101,32.5895,256400.0
2007-09-28 09:50:00,54.49,54.52,54.41,54.47,316400.0,32.5835,32.6015,32.5357,32.5716,316400.0
2007-09-28 10:00:00,54.47,54.49,54.31,54.41,251000.0,32.5716,32.5835,32.4759,32.5357,251000.0
2007-09-28 10:10:00,54.4,54.45,54.24,54.32,433300.0,32.5297,32.5596,32.434,32.4819,433300.0
2007-09-28 10:20:00,54.32,54.35,54.18,54.22,184900.0,32.4819,32.4998,32.3982,32.4221,184900.0
2007-09-28 10:30:00,54.21,54.25,54.11,54.19,192100.0,32.4161,32.44,32.3563,32.4041,192100.0
2007-09-28 10:40:00,54.19,54.33,54.15,54.33,312800.0,32.4041,32.4878,32.3802,32.4878,312800.0
2007-09-28 10:50:00,54.34,54.41,54.34,54.39,122400.0,32.4938,32.5357,32.4938,32.5237,122400.0
2007-09-28 11:00:00,54.39,54.45,54.37,54.37,97100.0,32.5237,32.5596,32.5118,32.5118,97100.0
2007-09-28 11:10:00,54.37,54.38,54.27,54.32,127300.0,32.5118,32.5177,32.452,32.4819,127300.0
2007-09-28 11:20:00,54.31,54.37,54.29,54.29,81000.0,32.4759,32.5118,32.4639,32.4639,81000.0
2007-09-28 11:30:00,54.28,54.32,54.26,54.28,98000.0,32.4579,32.4819,32.446,32.4579,98000.0
2007-09-28 11:40:00,54.28,54.29,54.24,54.26,89400.0,32.4579,32.4639,32.434,32.446,89400.0
2007-09-28 11:50:00,54.25,54.27,54.25,54.26,223700.0,32.44,32.452,32.44,32.446,223700.0
2007-09-28 12:00:00,54.25,54.27,54.25,54.25,52400.0,32.44,32.452,32.44,32.44,52400.0
2007-09-28 12:10:00,54.26,54.26,54.19,54.23,84600.0,32.446,32.446,32.4041,32.4281,84600.0
2007-09-28 12:20:00,54.23,54.26,54.22,54.23,108700.0,32.4281,32.446,32.4221,32.4281,108700.0
2007-09-28 12:30:00,54.24,54.26,54.21,54.21,98500.0,32.434,32.446,32.4161,32.4161,98500.0
2007-09-28 12:40:00,54.22,54.23,54.19,54.2,93500.0,32.4221,32.4281,32.4041,32.4101,93500.0
2007-09-28 12:50:00,54.2,54.21,54.19,54.2,54700.0,32.4101,32.4161,32.4041,32.4101,54700.0
2007-09-28 13:00:00,54.21,54.22,54.19,54.22,58500.0,32.4161,32.4221,32.4041,32.4221,58500.0
2007-09-28 13:10:00,54.21,54.23,54.2,54.22,67200.0,32.4161,32.4281,32.4101,32.4221,67200.0
2007-09-28 13:20:00,54.22,54.23,54.19,54.22,59700.0,32.4221,32.4281,32.4041,32.4221,59700.0
2007-09-28 13:30:00,54.22,54.23,54.19,54.22,91000.0,32.4221,32.4281,32.4041,32.4221,91000.0
2007-09-28 13:40:00,54.22,54.24,54.2,54.2,86800.0,32.4221,32.434,32.4101,32.4101,86800.0
2007-09-28 13:50:00,54.2,54.21,54.15,54.2,71500.0,32.4101,32.4161,32.3802,32.4101,71500.0
2007-09-28 14:00:00,54.2,54.24,54.18,54.21,77200.0,32.4101,32.434,32.3982,32.4161,77200.0
2007-09-28 14:10:00,54.21,54.25,54.2,54.22,126800.0,32.4161,32.44,32.4101,32.4221,126800.0
2007-09-28 14:20:00,54.22,54.23,54.2,54.2,62400.0,32.4221,32.4281,32.4101,32.4101,62400.0
2007-09-28 14:30:00,54.21,54.25,54.2,54.24,109800.0,32.4161,32.44,32.4101,32.434,109800.0
2007-09-28 14:40:00,54.24,54.26,54.24,54.24,85200.0,32.434,32.446,32.434,32.434,85200.0
2007-09-28 14:50:00,54.24,54.25,54.19,54.2,104900.0,32.434,32.44,32.4041,32.4101,104900.0
2007-09-28 15:00:00,54.2,54.24,54.2,54.21,151500.0,32.4101,32.434,32.4101,32.4161,151500.0
2007-09-28 15:10:00,54.2,54.22,54.17,54.19,181900.0,32.4101,32.4221,32.3922,32.4041,181900.0
2007-09-28 15:20:00,54.19,54.26,54.18,54.26,136800.0,32.4041,32.446,32.3982,32.446,136800.0
2007-09-28 15:30:00,54.25,54.39,54.25,54.33,178000.0,32.44,32.5237,32.44,32.4878,178000.0
2007-09-28 15:40:00,54.34,54.44,54.31,54.41,302000.0,32.4938,32.5536,32.4759,32.5357,302000.0
2007-09-28 15:50:00,54.41,54.5,54.41,54.47,365200.0,32.5357,32.5895,32.5357,32.5716,365200.0
2007-10-01 09:30:00,54.75,54.9,54.67,54.79,277400.0,32.739,32.8287,32.6912,32.7629,277400.0
2007-10-01 09:40:00,54.77,54.9,54.75,54.88,130700.0,32.751,32.8287,32.739,32.8167,130700.0
2007-10-01 09:50:00,54.88,54.89,54.74,54.88,119600.0,32.8167,32.8227,32.733,32.8167,119600.0
2007-10-01 10:00:00,54.87,54.93,54.84,54.93,143400.0,32.8108,32.8466,32.7928,32.8466,143400.0
2007-10-01 10:10:00,54.94,54.99,54.92,54.95,175100.0,32.8526,32.8825,32.8407,32.8586,175100.0
2007-10-01 10:20:00,54.95,54.98,54.93,54.93,75000.0,32.8586,32.8765,32.8466,32.8466,75000.0
2007-10-01 10:30:00,54.94,55.0,54.91,54.99,159600.0,32.8526,32.8885,32.8347,32.8825,159600.0
2007-10-01 10:40:00,54.99,55.03,54.93,55.02,160100.0,32.8825,32.9064,32.8466,32.9004,160100.0
2007-10-01 10:50:00,55.02,55.19,55.02,55.05,194600.0,32.9004,33.0021,32.9004,32.9184,194600.0
2007-10-01 11:00:00,55.05,55.09,55.01,55.09,124100.0,32.9184,32.9423,32.8945,32.9423,124100.0
2007-10-01 11:10:00,55.09,55.24,55.09,55.23,206800.0,32.9423,33.032,32.9423,33.026,206800.0
2007-10-01 11:20:00,55.22,55.29,55.21,55.25,229900.0,33.02,33.0619,33.0141,33.038,229900.0
2007-10-01 11:30:00,55.26,55.41,55.26,55.36,235900.0,33.044,33.1337,33.044,33.1038,235900.0
2007-10-01 11:40:00,55.36,55.45,55.35,55.43,260500.0,33.1038,33.1576,33.0978,33.1456,260500.0
2007-10-01 11:50:00,55.43,55.52,55.42,55.48,195500.0,33.1456,33.1994,33.1396,33.1755,195500.0
2007-10-01 12:00:00,55.47,55.52,55.46,55.51,228600.0,33.1695,33.1994,33.1636,33.1935,228600.0
2007-10-01 12:10:00,55.52,55.61,55.51,55.59,236200.0,33.1994,33.2533,33.1935,33.2413,236200.0
2007-10-01 12:20:00,55.59,55.67,55.58,55.66,146200.0,33.2413,33.2891,33.2353,33.2832,146200.0
2007-10-01 12:30:00,55.66,55.73,55.5,55.7,257500.0,33.2832,33.325,33.1875,33.3071,257500.0
2007-10-01 12:40:00,55.7,55.73,55.69,55.71,221400.0,33.3071,33.325,33.3011,33.313,221400.0
2007-10-01 12:50:00,55.7,55.72,55.65,55.71,186700.0,33.3071,33.319,33.2772,33.313,186700.0
2007-10-01 13:00:00,55.71,55.75,55.68,55.68,191900.0,33.313,33.337,33.2951,33.2951,191900.0
2007-10-01 13:10:00,55.68,55.8,55.67,55.77,132400.0,33.2951,33.3669,33.2891,33.3489,132400.0
2007-10-01 13:20:00,55.77,55.9,55.67,55.89,138700.0,33.3489,33.4267,33.2891,33.4207,138700.0
2007-10-01 13:30:00,55.89,56.0,55.87,55.98,244500.0,33.4207,33.4865,33.4087,33.4745,244500.0
2007-10-01 13:40:00,55.99,56.09,55.98,56.04,474000.0,33.4805,33.5403,33.4745,33.5104,474000.0
2007-10-01 13:50:00,56.04,56.14,56.0,56.12,189400.0,33.5104,33.5702,33.4865,33.5582,189400.0
2007-10-01 14:00:00,56.13,56.19,56.09,56.17,179300.0,33.5642,33.6001,33.5403,33.5881,179300.0
2007-10-01 14:10:00,56.17,56.22,56.15,56.2,164000.0,33.5881,33.618,33.5762,33.6061,164000.0
2007-10-01 14:20:00,56.2,56.2,56.09,56.12,253500.0,33.6061,33.6061,33.5403,33.5582,253500.0
2007-10-01 14:30:00,56.13,56.19,56.12,56.12,113900.0,33.5642,33.6001,33.5582,33.5582,113900.0
2007-10-01 14:40:00,56.12,56.17,56.01,56.03,156300.0,33.5582,33.5881,33.4924,33.5044,156300.0
2007-10-01 14:50:00,56.03,56.07,55.97,56.0,226300.0,33.5044,33.5283,33.4685,33.4865,226300.0
2007-10-01 15:00:00,56.01,56.12,56.0,56.07,156100.0,33.4924,33.5582,33.4865,33.5283,156100.0
2007-10-01 15:10:00,56.08,56.09,56.03,56.03,117100.0,33.5343,33.5403,33.5044,33.5044,117100.0
2007-10-01 15:20:00,56.04,56.06,55.97,55.99,233000.0,33.5104,33.5223,33.4685,33.4805,233000.0
2007-10-01 15:30:00,55.99,56.04,55.97,55.97,245800.0,33.4805,33.5104,33.4685,33.4685,245800.0
2007-10-01 15:40:00,55.98,56.04,55.9,56.03,290100.0,33.4745,33.5104,33.4267,33.5044,290100.0
2007-10-01 15:50:00,56.03,56.13,56.02,56.02,392700.0,33.5044,33.5642,33.4984,33.4984,392700.0
2007-10-02 09:30:00,56.36,56.44,55.85,55.85,230900.0,33.7017,33.7496,33.3968,33.3968,230900.0
2007-10-02 09:40:00,55.86,55.94,55.71,55.75,272100.0,33.4027,33.4506,33.313,33.337,272100.0
2007-10-02 09:50:00,55.75,55.9,55.74,55.8,236100.0,33.337,33.4267,33.331,33.3669,236100.0
2007-10-02 10:00:00,55.79,55.86,55.75,55.84,340800.0,33.3609,33.4027,33.337,33.3908,340800.0
2007-10-02 10:10:00,55.84,55.86,55.79,55.83,273100.0,33.3908,33.4027,33.3609,33.3848,273100.0
2007-10-02 10:20:00,55.82,55.85,55.73,55.8,414000.0,33.3788,33.3968,33.325,33.3669,414000.0
2007-10-02 10:30:00,55.8,55.85,55.77,55.83,243400.0,33.3669,33.3968,33.3489,33.3848,243400.0
2007-10-02 10:40:00,55.84,55.91,55.78,55.91,344100.0,33.3908,33.4326,33.3549,33.4326,344100.0
2007-10-02 10:50:00,55.91,56.11,55.91,55.96,191800.0,33.4326,33.5522,33.4326,33.4625,191800.0
2007-10-02 11:00:00,55.97,55.97,55.89,55.97,68200.0,33.4685,33.4685,33.4207,33.4685,68200.0
2007-10-02 11:10:00,55.98,56.0,55.93,55.95,79100.0,33.4745,33.4865,33.4446,33.4566,79100.0
2007-10-02 11:20:00,55.95,56.01,55.94,56.0,96500.0,33.4566,33.4924,33.4506,33.4865,96500.0
2007-10-02 11:30:00,56.0,56.01,55.96,55.99,74000.0,33.4865,33.4924,33.4625,33.4805,74000.0
2007-10-02 11:40:00,55.99,55.99,55.88,55.88,49900.0,33.4805,33.4805,33.4147,33.4147,49900.0
2007-10-02 11:50:00,55.88,55.94,55.85,55.93,36900.0,33.4147,33.4506,33.3968,33.4446,36900.0
2007-10-02 12:00:00,55.93,56.0,55.89,55.98,69000.0,33.4446,33.4865,33.4207,33.4745,69000.0
2007-10-02 12:10:00,55.98,56.0,55.94,55.97,59300.0,33.4745,33.4865,33.4506,33.4685,59300.0
2007-10-02 12:20:00,55.97,55.98,55.86,55.87,55200.0,33.4685,33.4745,33.4027,33.4087,55200.0
2007-10-02 12:30:00,55.89,55.92,55.83,55.88,74800.0,33.4207,33.4386,33.3848,33.4147,74800.0
2007-10-02 12:40:00,55.89,55.91,55.83,55.91,42800.0,33.4207,33.4326,33.3848,33.4326,42800.0
2007-10-02 12:50:00,55.91,55.94,55.83,55.86,77900.0,33.4326,33.4506,33.3848,33.4027,77900.0
2007-10-02 13:00:00,55.87,55.87,55.8,55.83,75700.0,33.4087,33.4087,33.3669,33.3848,75700.0
2007-10-02 13:10:00,55.85,55.89,55.82,55.84,119300.0,33.3968,33.4207,33.3788,33.3908,119300.0
2007-10-02 13:20:00,55.85,55.85,55.74,55.8,307800.0,33.3968,33.3968,33.331,33.3669,307800.0
2007-10-02 13:30:00,55.8,55.82,55.79,55.82,167300.0,33.3669,33.3788,33.3609,33.3788,167300.0
2007-10-02 13:40:00,55.81,55.84,55.78,55.83,166500.0,33.3728,33.3908,33.3549,33.3848,166500.0
2007-10-02 13:50:00,55.83,55.94,55.8,55.89,189900.0,33.3848,33.4506,33.3669,33.4207,189900.0
2007-10-02 14:00:00,55.89,55.89,55.8,55.81,68400.0,33.4207,33.4207,33.3669,33.3728,68400.0
2007-10-02 14:10:00,55.8,55.85,55.79,55.8,84400.0,33.3669,33.3968,33.3609,33.3669,84400.0
2007-10-02 14:20:00,55.8,55.85,55.78,55.78,110200.0,33.3669,33.3968,33.3549,33.3549,110200.0
2007-10-02 14:30:00,55.78,55.84,55.78,55.81,69700.0,33.3549,33.3908,33.3549,33.3728,69700.0
2007-10-02 14:40:00,55.81,55.86,55.79,55.82,142300.0,33.3728,33.4027,33.3609,33.3788,142300.0
2007-10-02 14:50:00,55.82,55.83,55.79,55.8,155900.0,33.3788,33.3848,33.3609,33.3669,155900.0
2007-10-02 15:00:00,55.8,55.82,55.79,55.81,303900.0,33.3669,33.3788,33.3609,33.3728,303900.0
2007-10-02 15:10:00,55.81,55.83,55.78,55.78,335900.0,33.3728,33.3848,33.3549,33.3549,335900.0
2007-10-02 15:20:00,55.79,55.79,55.68,55.73,649700.0,33.3609,33.3609,33.2951,33.325,649700.0
2007-10-02 15:30:00,55.72,55.87,55.7,55.87,223900.0,33.319,33.4087,33.3071,33.4087,223900.0
2007-10-02 15:40:00,55.87,56.0,55.87,55.98,291000.0,33.4087,33.4865,33.4087,33.4745,291000.0
2007-10-02 15:50:00,55.97,56.01,55.85,55.91,537700.0,33.4685,33.4924,33.3968,33.4326,537700.0
2007-10-03 09:30:00,55.95,56.02,55.61,55.84,405200.0,33.4566,33.4984,33.2533,33.3908,405200.0
2007-10-03 09:40:00,55.84,56.11,55.79,56.0,284600.0,33.3908,33.5522,33.3609,33.4865,284600.0
2007-10-03 09:50:00,56.01,56.09,55.75,55.75,224900.0,33.4924,33.5403,33.337,33.337,224900.0
2007-10-03 10:00:00,55.75,55.78,55.54,55.72,224200.0,33.337,33.3549,33.2114,33.319,224200.0
2007-10-03 10:10:00,55.72,55.97,55.72,55.96,126500.0,33.319,33.4685,33.319,33.4625,126500.0
2007-10-03 10:20:00,55.96,56.06,55.95,56.0,111200.0,33.4625,33.5223,33.4566,33.4865,111200.0
2007-10-03 10:30:00,56.0,56.12,55.96,56.0,92100.0,33.4865,33.5582,33.4625,33.4865,92100.0
2007-10-03 10:40:00,56.0,56.0,55.87,55.89,122300.0,33.4865,33.4865,33.4087,33.4207,122300.0
2007-10-03 10:50:00,55.9,55.94,55.87,55.93,74600.0,33.4267,33.4506,33.4087,33.4446,74600.0
2007-10-03 11:00:00,55.93,55.97,55.89,55.89,102400.0,33.4446,33.4685,33.4207,33.4207,102400.0
2007-10-03 11:10:00,55.9,56.05,55.88,56.04,121700.0,33.4267,33.5164,33.4147,33.5104,121700.0
2007-10-03 11:20:00,56.04,56.13,55.99,56.1,383200.0,33.5104,33.5642,33.4805,33.5463,383200.0
2007-10-03 11:30:00,56.11,56.12,56.07,56.11,129100.0,33.5522,33.5582,33.5283,33.5522,129100.0
2007-10-03 11:40:00,56.1,56.13,56.07,56.09,192100.0,33.5463,33.5642,33.5283,33.5403,192100.0
2007-10-03 11:50:00,56.1,56.22,56.09,56.21,116200.0,33.5463,33.618,33.5403,33.612,116200.0
2007-10-03 12:00:00,56.21,56.24,56.11,56.15,108400.0,33.612,33.63,33.5522,33.5762,108400.0
2007-10-03 12:10:00,56.14,56.15,56.08,56.1,152800.0,33.5702,33.5762,33.5343,33.5463,152800.0
2007-10-03 12:20:00,56.09,56.15,56.09,56.1,99600.0,33.5403,33.5762,33.5403,33.5463,99600.0
2007-10-03 12:30:00,56.1,56.14,56.09,56.12,80500.0,33.5463,33.5702,33.5403,33.5582,80500.0
2007-10-03 12:40:00,56.13,56.14,56.1,56.1,92200.0,33.5642,33.5702,33.5463,33.5463,92200.0
2007-10-03 12:50:00,56.1,56.13,56.1,56.13,96500.0,33.5463,33.5642,33.5463,33.5642,96500.0
2007-10-03 13:00:00,56.11,56.19,56.11,56.12,96600.0,33.5522,33.6001,33.5522,33.5582,96600.0
2007-10-03 13:10:00,56.11,56.13,56.04,56.04,129100.0,33.5522,33.5642,33.5104,33.5104,129100.0
2007-10-03 13:20:00,56.04,56.1,56.02,56.02,98800.0,33.5104,33.5463,33.4984,33.4984,98800.0
2007-10-03 13:30:00,56.02,56.07,55.99,56.0,106100.0,33.4984,33.5283,33.4805,33.4865,106100.0
2007-10-03 13:40:00,55.99,56.05,55.96,56.0,100300.0,33.4805,33.5164,33.4625,33.4865,100300.0
2007-10-03 13:50:00,56.0,56.01,55.97,55.98,76700.0,33.4865,33.4924,33.4685,33.4745,76700.0
2007-10-03 14:00:00,55.98,55.99,55.91,55.96,169800.0,33.4745,33.4805,33.4326,33.4625,169800.0
2007-10-03 14:10:00,55.96,56.03,55.95,56.0,102600.0,33.4625,33.5044,33.4566,33.4865,102600.0
2007-10-03 14:20:00,56.0,56.03,55.96,55.96,124500.0,33.4865,33.5044,33.4625,33.4625,124500.0
2007-10-03 14:30:00,55.96,56.01,55.93,56.0,110500.0,33.4625,33.4924,33.4446,33.4865,110500.0
2007-10-03 14:40:00,56.0,56.01,55.94,55.99,123600.0,33.4865,33.4924,33.4506,33.4805,123600.0
2007-10-03 14:50:00,55.99,56.02,55.95,56.02,113600.0,33.4805,33.4984,33.4566,33.4984,113600.0
2007-10-03 15:00:00,56.01,56.04,55.96,56.03,96900.0,33.4924,33.5104,33.4625,33.5044,96900.0
2007-10-03 15:10:00,56.03,56.03,55.99,56.0,71400.0,33.5044,33.5044,33.4805,33.4865,71400.0
2007-10-03 15:20:00,56.0,56.01,55.97,55.99,188800.0,33.4865,33.4924,33.4685,33.4805,188800.0
2007-10-03 15:30:00,55.99,56.13,55.98,56.11,128300.0,33.4805,33.5642,33.4745,33.5522,128300.0
2007-10-03 15:40:00,56.11,56.15,56.11,56.13,103700.0,33.5522,33.5762,33.5522,33.5642,103700.0
2007-10-03 15:50:00,56.13,56.17,56.13,56.15,243200.0,33.5642,33.5881,33.5642,33.5762,243200.0
2007-10-04 09:30:00,56.22,56.25,55.85,56.0,291800.0,33.618,33.636,33.3968,33.4865,291800.0
2007-10-04 09:40:00,56.0,56.15,55.91,56.09,174900.0,33.4865,33.5762,33.4326,33.5403,174900.0
2007-10-04 09:50:00,56.09,56.13,56.03,56.1,402300.0,33.5403,33.5642,33.5044,33.5463,402300.0
2007-10-04 10:00:00,56.1,56.36,56.09,56.33,213500.0,33.5463,33.7017,33.5403,33.6838,213500.0
2007-10-04 10:10:00,56.32,56.39,56.1,56.15,123700.0,33.6778,33.7197,33.5463,33.5762,123700.0
2007-10-04 10:20:00,56.16,56.16,56.1,56.12,73500.0,33.5821,33.5821,33.5463,33.5582,73500.0
2007-10-04 10:30:00,56.12,56.15,56.1,56.15,84000.0,33.5582,33.5762,33.5463,33.5762,84000.0
2007-10-04 10:40:00,56.14,56.17,56.12,56.15,106100.0,33.5702,33.5881,33.5582,33.5762,106100.0
2007-10-04 10:50:00,56.15,56.19,56.1,56.11,79400.0,33.5762,33.6001,33.5463,33.5522,79400.0
2007-10-04 11:00:00,56.12,56.15,56.1,56.15,51400.0,33.5582,33.5762,33.5463,33.5762,51400.0
2007-10-04 11:10:00,56.14,56.16,56.05,56.12,132600.0,33.5702,33.5821,33.5164,33.5582,132600.0
2007-10-04 11:20:00,56.11,56.14,56.1,56.14,168500.0,33.5522,33.5702,33.5463,33.5702,168500.0
2007-10-04 11:30:00,56.14,56.14,56.11,56.11,51000.0,33.5702,33.5702,33.5522,33.5522,51000.0
2007-10-04 11:40:00,56.11,56.14,56.11,56.13,29100.0,33.5522,33.5702,33.5522,33.5642,29100.0
2007-10-04 11:50:00,56.12,56.13,56.04,56.09,144200.0,33.5582,33.5642,33.5104,33.5403,144200.0
2007-10-04 12:00:00,56.1,56.14,56.09,56.14,105200.0,33.5463,33.5702,33.5403,33.5702,105200.0
2007-10-04 12:10:00,56.13,56.14,56.1,56.11,65000.0,33.5642,33.5702,33.5463,33.5522,65000.0
2007-10-04 12:20:00,56.1,56.11,56.1,56.1,34000.0,33.5463,33.5522,33.5463,33.5463,34000.0
2007-10-04 12:30:00,56.11,56.13,56.1,56.11,88500.0,33.5522,33.5642,33.5463,33.5522,88500.0
2007-10-04 12:40:00,56.11,56.12,56.1,56.11,50300.0,33.5522,33.5582,33.5463,33.5522,50300.0
2007-10-04 12:50:00,56.12,56.16,56.1,56.13,39700.0,33.5582,33.5821,33.5463,33.5642,39700.0
2007-10-04 13:00:00,56.13,56.14,56.1,56.12,72100.0,33.5642,33.5702,33.5463,33.5582,72100.0
2007-10-04 13:10:00,56.11,56.14,56.1,56.13,49500.0,33.5522,33.5702,33.5463,33.5642,49500.0
2007-10-04 13:20:00,56.13,56.16,56.1,56.12,209800.0,33.5642,33.5821,33.5463,33.5582,209800.0
2007-10-04 13:30:00,56.11,56.13,56.1,56.1,75500.0,33.5522,33.5642,33.5463,33.5463,75500.0
2007-10-04 13:40:00,56.09,56.11,56.02,56.02,193200.0,33.5403,33.5522,33.4984,33.4984,193200.0
2007-10-04 13:50:00,56.03,56.11,56.01,56.1,109300.0,33.5044,33.5522,33.4924,33.5463,109300.0
2007-10-04 14:00:00,56.09,56.09,56.03,56.07,70200.0,33.5403,33.5403,33.5044,33.5283,70200.0
2007-10-04 14:10:00,56.07,56.09,56.05,56.07,90900.0,33.5283,33.5403,33.5164,33.5283,90900.0
2007-10-04 14:20:00,56.08,56.11,56.07,56.11,182400.0,33.5343,33.5522,33.5283,33.5522,182400.0
2007-10-04 14:30:00,56.11,56.11,56.1,56.11,32700.0,33.5522,33.5522,33.5463,33.5522,32700.0
2007-10-04 14:40:00,56.11,56.11,56.05,56.08,140600.0,33.5522,33.5522,33.5164,33.5343,140600.0
2007-10-04 14:50:00,56.07,56.12,56.07,56.09,82200.0,33.5283,33.5582,33.5283,33.5403,82200.0
2007-10-04 15:00:00,56.08,56.1,56.08,56.09,52900.0,33.5343,33.5463,33.5343,33.5403,52900.0
2007-10-04 15:10:00,56.09,56.1,56.06,56.07,76000.0,33.5403,33.5463,33.5223,33.5283,76000.0
2007-10-04 15:20:00,56.06,56.08,56.03,56.07,74800.0,33.5223,33.5343,33.5044,33.5283,74800.0
2007-10-04 15:30:00,56.07,56.09,56.03,56.06,167500.0,33.5283,33.5403,33.5044,33.5223,167500.0
2007-10-04 15:40:00,56.06,56.09,56.0,56.07,212400.0,33.5223,33.5403,33.4865,33.5283,212400.0
2007-10-04 15:50:00,56.06,56.1,56.02,56.05,232300.0,33.5223,33.5463,33.4984,33.5164,232300.0
2007-10-05 09:30:00,56.07,56.24,55.93,56.14,257200.0,33.5283,33.63,33.4446,33.5702,257200.0
2007-10-05 09:40:00,56.13,56.15,56.02,56.1,156200.0,33.5642,33.5762,33.4984,33.5463,156200.0
2007-10-05 09:50:00,56.11,56.2,56.04,56.04,115300.0,33.5522,33.6061,33.5104,33.5104,115300.0
2007-10-05 10:00:00,56.05,56.08,55.97,56.03,162100.0,33.5164,33.5343,33.4685,33.5044,162100.0
2007-10-05 10:10:00,56.02,56.04,55.98,56.02,149800.0,33.4984,33.5104,33.4745,33.4984,149800.0
2007-10-05 10:20:00,56.02,56.03,55.98,56.01,123600.0,33.4984,33.5044,33.4745,33.4924,123600.0
2007-10-05 10:30:00,56.01,56.03,55.98,56.02,300700.0,33.4924,33.5044,33.4745,33.4984,300700.0
2007-10-05 10:40:00,56.02,56.03,56.0,56.03,133900.0,33.4984,33.5044,33.4865,33.5044,133900.0
2007-10-05 10:50:00,56.02,56.03,56.0,56.02,89500.0,33.4984,33.5044,33.4865,33.4984,89500.0
2007-10-05 11:00:00,56.02,56.03,56.0,56.02,107100.0,33.4984,33.5044,33.4865,33.4984,107100.0
2007-10-05 11:10:00,56.02,56.05,56.02,56.04,134500.0,33.4984,33.5164,33.4984,33.5104,134500.0
2007-10-05 11:20:00,56.04,56.05,56.03,56.05,96400.0,33.5104,33.5164,33.5044,33.5164,96400.0
2007-10-05 11:30:00,56.05,56.07,56.04,56.07,281000.0,33.5164,33.5283,33.5104,33.5283,281000.0
2007-10-05 11:40:00,56.06,56.09,56.06,56.08,154600.0,33.5223,33.5403,33.5223,33.5343,154600.0
2007-10-05 11:50:00,56.09,56.1,56.08,56.08,87500.0,33.5403,33.5463,33.5343,33.5343,87500.0
2007-10-05 12:00:00,56.08,56.1,56.06,56.08,129900.0,33.5343,33.5463,33.5223,33.5343,129900.0
2007-10-05 12:10:00,56.09,56.1,56.05,56.1,92800.0,33.5403,33.5463,33.5164,33.5463,92800.0
2007-10-05 12:20:00,56.1,56.1,56.08,56.1,88400.0,33.5463,33.5463,33.5343,33.5463,88400.0
2007-10-05 12:30:00,56.09,56.1,56.08,56.1,190400.0,33.5403,33.5463,33.5343,33.5463,190400.0
2007-10-05 12:40:00,56.09,56.11,56.08,56.09,94700.0,33.5403,33.5522,33.5343,33.5403,94700.0
2007-10-05 12:50:00,56.09,56.12,56.08,56.11,121300.0,33.5403,33.5582,33.5343,33.5522,121300.0
2007-10-05 13:00:00,56.1,56.12,56.08,56.09,139000.0,33.5463,33.5582,33.5343,33.5403,139000.0
2007-10-05 13:10:00,56.09,56.1,56.08,56.1,74700.0,33.5403,33.5463,33.5343,33.5463,74700.0
2007-10-05 13:20:00,56.1,56.1,56.06,56.08,117800.0,33.5463,33.5463,33.5223,33.5343,117800.0
2007-10-05 13:30:00,56.08,56.09,56.04,56.08,162300.0,33.5343,33.5403,33.5104,33.5343,162300.0
2007-10-05 13:40:00,56.09,56.19,56.08,56.16,333100.0,33.5403,33.6001,33.5343,33.5821,333100.0
2007-10-05 13:50:00,56.17,56.27,56.16,56.27,88500.0,33.5881,33.6479,33.5821,33.6479,88500.0
2007-10-05 14:00:00,56.28,56.39,56.28,56.37,103500.0,33.6539,33.7197,33.6539,33.7077,103500.0
2007-10-05 14:10:00,56.38,56.45,56.37,56.43,88600.0,33.7137,33.7555,33.7077,33.7436,88600.0
2007-10-05 14:20:00,56.44,56.49,56.4,56.41,96300.0,33.7496,33.7795,33.7257,33.7316,96300.0
2007-10-05 14:30:00,56.42,56.5,56.4,56.49,82800.0,33.7376,33.7854,33.7257,33.7795,82800.0
2007-10-05 14:40:00,56.49,56.5,56.38,56.38,111700.0,33.7795,33.7854,33.7137,33.7137,111700.0
2007-10-05 14:50:00,56.37,56.48,56.37,56.48,96500.0,33.7077,33.7735,33.7077,33.7735,96500.0
2007-10-05 15:00:00,56.48,56.56,56.47,56.5,98000.0,33.7735,33.8213,33.7675,33.7854,98000.0
2007-10-05 15:10:00,56.5,56.53,56.44,56.47,112800.0,33.7854,33.8034,33.7496,33.7675,112800.0
2007-10-05 15:20:00,56.47,56.48,56.37,56.39,132100.0,33.7675,33.7735,33.7077,33.7197,132100.0
2007-10-05 15:30:00,56.39,56.4,56.32,56.37,146200.0,33.7197,33.7257,33.6778,33.7077,146200.0
2007-10-05 15:40:00,56.36,56.42,56.2,56.27,264100.0,33.7017,33.7376,33.6061,33.6479,264100.0
2007-10-05 15:50:00,56.27,56.39,56.2,56.36,373200.0,33.6479,33.7197,33.6061,33.7017,373200.0
2007-10-08 09:30:00,56.11,56.48,56.11,56.36,197500.0,33.5522,33.7735,33.5522,33.7017,197500.0
2007-10-08 09:40:00,56.36,56.39,56.1,56.11,126800.0,33.7017,33.7197,33.5463,33.5522,126800.0
2007-10-08 09:50:00,56.11,56.17,56.02,56.15,130600.0,33.5522,33.5881,33.4984,33.5762,130600.0
2007-10-08 10:00:00,56.16,56.4,56.13,56.37,201700.0,33.5821,33.7257,33.5642,33.7077,201700.0
2007-10-08 10:10:00,56.36,56.48,56.35,56.4,158100.0,33.7017,33.7735,33.6958,33.7257,158100.0
2007-10-08 10:20:00,56.4,56.44,56.33,56.39,118500.0,33.7257,33.7496,33.6838,33.7197,118500.0
2007-10-08 10:30:00,56.39,56.59,56.39,56.44,168900.0,33.7197,33.8393,33.7197,33.7496,168900.0
2007-10-08 10:40:00,56.45,56.46,56.4,56.45,60500.0,33.7555,33.7615,33.7257,33.7555,60500.0
2007-10-08 10:50:00,56.46,56.46,56.37,56.4,113200.0,33.7615,33.7615,33.7077,33.7257,113200.0
2007-10-08 11:00:00,56.4,56.43,56.34,56.43,136600.0,33.7257,33.7436,33.6898,33.7436,136600.0
2007-10-08 11:10:00,56.43,56.59,56.41,56.57,51400.0,33.7436,33.8393,33.7316,33.8273,51400.0
2007-10-08 11:20:00,56.58,56.73,56.57,56.71,110600.0,33.8333,33.923,33.8273,33.911,110600.0
2007-10-08 11:30:00,56.7,56.75,56.66,56.72,73800.0,33.905,33.9349,33.8811,33.917,73800.0
2007-10-08 11:40:00,56.73,56.86,56.67,56.86,115400.0,33.923,34.0007,33.8871,34.0007,115400.0
2007-10-08 11:50:00,56.87,56.87,56.71,56.71,124500.0,34.0067,34.0067,33.911,33.911,124500.0
2007-10-08 12:00:00,56.71,56.72,56.59,56.59,75100.0,33.911,33.917,33.8393,33.8393,75100.0
2007-10-08 12:10:00,56.59,56.64,56.58,56.6,80900.0,33.8393,33.8692,33.8333,33.8452,80900.0
2007-10-08 12:20:00,56.6,56.63,56.54,56.55,98500.0,33.8452,33.8632,33.8094,33.8153,98500.0
2007-10-08 12:30:00,56.55,56.56,56.49,56.53,77000.0,33.8153,33.8213,33.7795,33.8034,77000.0
2007-10-08 12:40:00,56.53,56.56,56.53,56.55,60500.0,33.8034,33.8213,33.8034,33.8153,60500.0
2007-10-08 12:50:00,56.55,56.57,56.5,56.5,71700.0,33.8153,33.8273,33.7854,33.7854,71700.0
2007-10-08 13:00:00,56.51,56.55,56.49,56.54,38400.0,33.7914,33.8153,33.7795,33.8094,38400.0
2007-10-08 13:10:00,56.55,56.56,56.5,56.55,45200.0,33.8153,33.8213,33.7854,33.8153,45200.0
2007-10-08 13:20:00,56.56,56.56,56.5,56.51,28900.0,33.8213,33.8213,33.7854,33.7914,28900.0
2007-10-08 13:30:00,56.51,56.53,56.49,56.53,45100.0,33.7914,33.8034,33.7795,33.8034,45100.0
2007-10-08 13:40:00,56.53,56.53,56.48,56.49,57500.0,33.8034,33.8034,33.7735,33.7795,57500.0
2007-10-08 13:50:00,56.5,56.5,56.46,56.47,48000.0,33.7854,33.7854,33.7615,33.7675,48000.0
2007-10-08 14:00:00,56.47,56.51,56.42,56.5,54500.0,33.7675,33.7914,33.7376,33.7854,54500.0
2007-10-08 14:10:00,56.5,56.52,56.48,56.48,95200.0,33.7854,33.7974,33.7735,33.7735,95200.0
2007-10-08 14:20:00,56.49,56.55,56.48,56.55,88100.0,33.7795,33.8153,33.7735,33.8153,88100.0
2007-10-08 14:30:00,56.56,56.74,56.56,56.68,83600.0,33.8213,33.929,33.8213,33.8931,83600.0
2007-10-08 14:40:00,56.67,56.73,56.67,56.69,105900.0,33.8871,33.923,33.8871,33.8991,105900.0
2007-10-08 14:50:00,56.69,56.71,56.58,56.59,76700.0,33.8991,33.911,33.8333,33.8393,76700.0
2007-10-08 15:00:00,56.6,56.64,56.54,56.64,116900.0,33.8452,33.8692,33.8094,33.8692,116900.0
2007-10-08 15:10:00,56.63,56.7,56.61,56.7,81500.0,33.8632,33.905,33.8512,33.905,81500.0
2007-10-08 15:20:00,56.7,56.75,56.68,56.73,80300.0,33.905,33.9349,33.8931,33.923,80300.0
2007-10-08 15:30:00,56.73,56.81,56.7,56.79,138700.0,33.923,33.9708,33.905,33.9589,138700.0
2007-10-08 15:40:00,56.79,56.95,56.74,56.92,280000.0,33.9589,34.0545,33.929,34.0366,280000.0
2007-10-08 15:50:00,56.92,56.95,56.83,56.9,242600.0,34.0366,34.0545,33.9828,34.0246,242600.0
2007-10-09 09:30:00,57.02,57.2,56.99,57.03,510300.0,34.0964,34.204,34.0785,34.1024,510300.0
2007-10-09 09:40:00,57.03,57.12,56.7,57.01,195800.0,34.1024,34.1562,33.905,34.0904,195800.0
2007-10-09 09:50:00,57.01,57.05,56.84,56.94,152500.0,34.0904,34.1143,33.9888,34.0486,152500.0
2007-10-09 10:00:00,56.94,57.06,56.92,57.04,150500.0,34.0486,34.1203,34.0366,34.1084,150500.0
2007-10-09 10:10:00,57.05,57.06,56.99,57.01,103000.0,34.1143,34.1203,34.0785,34.0904,103000.0
2007-10-09 10:20:00,57.0,57.01,56.96,56.99,111700.0,34.0844,34.0904,34.0605,34.0785,111700.0
2007-10-09 10:30:00,56.98,57.0,56.92,56.98,157300.0,34.0725,34.0844,34.0366,34.0725,157300.0
2007-10-09 10:40:00,56.98,57.05,56.98,57.04,104300.0,34.0725,34.1143,34.0725,34.1084,104300.0
2007-10-09 10:50:00,57.04,57.11,57.04,57.11,126000.0,34.1084,34.1502,34.1084,34.1502,126000.0
2007-10-09 11:00:00,57.11,57.12,57.1,57.1,80900.0,34.1502,34.1562,34.1442,34.1442,80900.0
2007-10-09 11:10:00,57.1,57.17,57.1,57.16,85000.0,34.1442,34.1861,34.1442,34.1801,85000.0
2007-10-09 11:20:00,57.15,57.25,57.13,57.21,118600.0,34.1741,34.2339,34.1622,34.21,118600.0
2007-10-09 11:30:00,57.21,57.28,57.18,57.24,184700.0,34.21,34.2519,34.1921,34.2279,184700.0
2007-10-09 11:40:00,57.24,57.27,57.19,57.23,186700.0,34.2279,34.2459,34.198,34.222,186700.0
2007-10-09 11:50:00,57.24,57.36,57.23,57.33,282200.0,34.2279,34.2997,34.222,34.2818,282200.0
2007-10-09 12:00:00,57.33,57.45,57.33,57.43,152500.0,34.2818,34.3535,34.2818,34.3416,152500.0
2007-10-09 12:10:00,57.42,57.46,57.35,57.35,130500.0,34.3356,34.3595,34.2937,34.2937,130500.0
2007-10-09 12:20:00,57.35,57.38,57.33,57.35,69700.0,34.2937,34.3117,34.2818,34.2937,69700.0
2007-10-09 12:30:00,57.35,57.38,57.23,57.24,94500.0,34.2937,34.3117,34.222,34.2279,94500.0
2007-10-09 12:40:00,57.24,57.24,57.04,57.1,138100.0,34.2279,34.2279,34.1084,34.1442,138100.0
2007-10-09 12:50:00,57.1,57.15,57.09,57.15,27700.0,34.1442,34.1741,34.1383,34.1741,27700.0
2007-10-09 13:00:00,57.15,57.18,57.09,57.1,95100.0,34.1741,34.1921,34.1383,34.1442,95100.0
2007-10-09 13:10:00,57.09,57.11,57.02,57.05,97700.0,34.1383,34.1502,34.0964,34.1143,97700.0
2007-10-09 13:20:00,57.06,57.06,57.0,57.01,151200.0,34.1203,34.1203,34.0844,34.0904,151200.0
2007-10-09 13:30:00,57.0,57.02,56.94,56.98,135700.0,34.0844,34.0964,34.0486,34.0725,135700.0
2007-10-09 13:40:00,56.98,57.02,56.94,56.99,117100.0,34.0725,34.0964,34.0486,34.0785,117100.0
2007-10-09 13:50:00,56.99,57.08,56.98,57.07,76200.0,34.0785,34.1323,34.0725,34.1263,76200.0
2007-10-09 14:00:00,57.07,57.24,57.03,57.22,214600.0,34.1263,34.2279,34.1024,34.216,214600.0
2007-10-09 14:10:00,57.22,57.22,57.09,57.11,123100.0,34.216,34.216,34.1383,34.1502,123100.0
2007-10-09 14:20:00,57.12,57.2,57.1,57.17,133900.0,34.1562,34.204,34.1442,34.1861,133900.0
2007-10-09 14:30:00,57.17,57.23,57.14,57.15,263100.0,34.1861,34.222,34.1682,34.1741,263100.0
2007-10-09 14:40:00,57.15,57.2,57.13,57.19,98500.0,34.1741,34.204,34.1622,34.198,98500.0
2007-10-09 14:50:00,57.18,57.23,57.15,57.22,100100.0,34.1921,34.222,34.1741,34.216,100100.0
2007-10-09 15:00:00,57.22,57.23,57.13,57.2,151000.0,34.216,34.222,34.1622,34.204,151000.0
2007-10-09 15:10:00,57.2,57.28,57.17,57.23,134100.0,34.204,34.2519,34.1861,34.222,134100.0
2007-10-09 15:20:00,57.23,57.31,57.21,57.31,153900.0,34.222,34.2698,34.21,34.2698,153900.0
2007-10-09 15:30:00,57.31,57.33,57.27,57.31,142000.0,34.2698,34.2818,34.2459,34.2698,142000.0
2007-10-09 15:40:00,57.31,57.37,57.3,57.33,265100.0,34.2698,34.3057,34.2638,34.2818,265100.0
2007-10-09 15:50:00,57.32,57.41,57.31,57.41,333600.0,34.2758,34.3296,34.2698,34.3296,333600.0
2007-10-10 09:30:00,57.17,57.53,57.05,57.49,180100.0,34.1861,34.4014,34.1143,34.3774,180100.0
2007-10-10 09:40:00,57.47,57.49,57.08,57.24,181100.0,34.3655,34.3774,34.1323,34.2279,181100.0
2007-10-10 09:50:00,57.24,57.41,56.28,57.21,144100.0,34.2279,34.3296,33.6539,34.21,144100.0
2007-10-10 10:00:00,57.25,57.34,57.11,57.16,116700.0,34.2339,34.2877,34.1502,34.1801,116700.0
2007-10-10 10:10:00,57.2,57.22,57.11,57.14,145600.0,34.204,34.216,34.1502,34.1682,145600.0
2007-10-10 10:20:00,57.14,57.21,57.11,57.2,110000.0,34.1682,34.21,34.1502,34.204,110000.0
2007-10-10 10:30:00,57.2,57.22,57.15,57.18,73900.0,34.204,34.216,34.1741,34.1921,73900.0
2007-10-10 10:40:00,57.19,57.21,57.15,57.18,115100.0,34.198,34.21,34.1741,34.1921,115100.0
2007-10-10 10:50:00,57.17,57.2,57.15,57.15,77900.0,34.1861,34.204,34.1741,34.1741,77900.0
2007-10-10 11:00:00,57.16,57.18,57.12,57.14,63900.0,34.1801,34.1921,34.1562,34.1682,63900.0
2007-10-10 11:10:00,57.14,57.15,57.03,57.15,131400.0,34.1682,34.1741,34.1024,34.1741,131400.0
2007-10-10 11:20:00,57.15,57.16,57.1,57.1,83700.0,34.1741,34.1801,34.1442,34.1442,83700.0
2007-10-10 11:30:00,57.1,57.18,57.09,57.16,99900.0,34.1442,34.1921,34.1383,34.1801,99900.0
2007-10-10 11:40:00,57.16,57.18,57.1,57.1,107000.0,34.1801,34.1921,34.1442,34.1442,107000.0
2007-10-10 11:50:00,57.1,57.1,56.99,57.01,150400.0,34.1442,34.1442,34.0785,34.0904,150400.0
2007-10-10 12:00:00,57.01,57.07,56.97,57.0,110600.0,34.0904,34.1263,34.0665,34.0844,110600.0
2007-10-10 12:10:00,56.99,56.99,56.94,56.95,85100.0,34.0785,34.0785,34.0486,34.0545,85100.0
2007-10-10 12:20:00,56.95,57.04,56.95,57.01,79800.0,34.0545,34.1084,34.0545,34.0904,79800.0
2007-10-10 12:30:00,57.01,57.01,56.95,56.99,52600.0,34.0904,34.0904,34.0545,34.0785,52600.0
2007-10-10 12:40:00,56.99,57.0,56.96,56.97,69100.0,34.0785,34.0844,34.0605,34.0665,69100.0
2007-10-10 12:50:00,56.97,56.97,56.94,56.95,80200.0,34.0665,34.0665,34.0486,34.0545,80200.0
2007-10-10 13:00:00,56.94,56.96,56.85,56.85,90100.0,34.0486,34.0605,33.9947,33.9947,90100.0
2007-10-10 13:10:00,56.86,56.89,56.8,56.82,81000.0,34.0007,34.0187,33.9648,33.9768,81000.0
2007-10-10 13:20:00,56.81,56.81,56.71,56.78,162900.0,33.9708,33.9708,33.911,33.9529,162900.0
2007-10-10 13:30:00,56.77,56.79,56.73,56.76,146600.0,33.9469,33.9589,33.923,33.9409,146600.0
2007-10-10 13:40:00,56.75,56.76,56.69,56.7,126400.0,33.9349,33.9409,33.8991,33.905,126400.0
2007-10-10 13:50:00,56.69,56.76,56.68,56.75,89300.0,33.8991,33.9409,33.8931,33.9349,89300.0
2007-10-10 14:00:00,56.75,56.78,56.74,56.75,85800.0,33.9349,33.9529,33.929,33.9349,85800.0
2007-10-10 14:10:00,56.75,56.81,56.74,56.79,90200.0,33.9349,33.9708,33.929,33.9589,90200.0
2007-10-10 14:20:00,56.8,56.81,56.72,56.75,267500.0,33.9648,33.9708,33.917,33.9349,267500.0
2007-10-10 14:30:00,56.76,56.81,56.75,56.8,291500.0,33.9409,33.9708,33.9349,33.9648,291500.0
2007-10-10 14:40:00,56.8,56.89,56.78,56.86,164300.0,33.9648,34.0187,33.9529,34.0007,164300.0
2007-10-10 14:50:00,56.86,57.0,56.86,57.0,277400.0,34.0007,34.0844,34.0007,34.0844,277400.0
2007-10-10 15:00:00,57.0,57.01,56.97,57.0,150700.0,34.0844,34.0904,34.0665,34.0844,150700.0
2007-10-10 15:10:00,57.0,57.01,56.98,57.0,169400.0,34.0844,34.0904,34.0725,34.0844,169400.0
2007-10-10 15:20:00,56.99,57.0,56.99,57.0,214100.0,34.0785,34.0844,34.0785,34.0844,214100.0
2007-10-10 15:30:00,57.0,57.04,56.98,57.02,389700.0,34.0844,34.1084,34.0725,34.0964,389700.0
2007-10-10 15:40:00,57.03,57.13,57.02,57.12,203000.0,34.1024,34.1622,34.0964,34.1562,203000.0
2007-10-10 15:50:00,57.12,57.15,56.97,57.01,309700.0,34.1562,34.1741,34.0665,34.0904,309700.0
2007-10-11 09:30:00,57.31,57.42,56.66,56.74,282900.0,34.2698,34.3356,33.8811,33.929,282900.0
2007-10-11 09:40:00,56.72,57.01,56.7,56.79,178800.0,33.917,34.0904,33.905,33.9589,178800.0
2007-10-11 09:50:00,56.79,56.8,56.67,56.7,127800.0,33.9589,33.9648,33.8871,33.905,127800.0
2007-10-11 10:00:00,56.72,56.81,56.7,56.7,106900.0,33.917,33.9708,33.905,33.905,106900.0
2007-10-11 10:10:00,56.68,56.78,56.68,56.69,88600.0,33.8931,33.9529,33.8931,33.8991,88600.0
2007-10-11 10:20:00,56.69,56.77,56.63,56.66,197100.0,33.8991,33.9469,33.8632,33.8811,197100.0
2007-10-11 10:30:00,56.66,56.72,56.63,56.69,105500.0,33.8811,33.917,33.8632,33.8991,105500.0
2007-10-11 10:40:00,56.7,56.72,56.57,56.59,120800.0,33.905,33.917,33.8273,33.8393,120800.0
2007-10-11 10:50:00,56.6,56.6,56.44,56.51,159900.0,33.8452,33.8452,33.7496,33.7914,159900.0
2007-10-11 11:00:00,56.51,56.58,56.45,56.45,108800.0,33.7914,33.8333,33.7555,33.7555,108800.0
2007-10-11 11:10:00,56.45,56.46,56.23,56.35,240700.0,33.7555,33.7615,33.624,33.6958,240700.0
2007-10-11 11:20:00,56.34,56.44,56.3,56.36,228500.0,33.6898,33.7496,33.6659,33.7017,228500.0
2007-10-11 11:30:00,56.35,56.39,56.3,56.37,218900.0,33.6958,33.7197,33.6659,33.7077,218900.0
2007-10-11 11:40:00,56.37,56.47,56.37,56.42,74700.0,33.7077,33.7675,33.7077,33.7376,74700.0
2007-10-11 11:50:00,56.42,56.44,56.3,56.39,108900.0,33.7376,33.7496,33.6659,33.7197,108900.0
2007-10-11 12:00:00,56.39,56.49,56.39,56.41,140000.0,33.7197,33.7795,33.7197,33.7316,140000.0
2007-10-11 12:10:00,56.4,56.45,56.32,56.4,69000.0,33.7257,33.7555,33.6778,33.7257,69000.0
2007-10-11 12:20:00,56.39,56.48,56.39,56.43,172400.0,33.7197,33.7735,33.7197,33.7436,172400.0
2007-10-11 12:30:00,56.43,56.45,56.42,56.43,52200.0,33.7436,33.7555,33.7376,33.7436,52200.0
2007-10-11 12:40:00,56.42,56.46,56.42,56.46,41100.0,33.7376,33.7615,33.7376,33.7615,41100.0
2007-10-11 12:50:00,56.45,56.46,56.28,56.28,120700.0,33.7555,33.7615,33.6539,33.6539,120700.0
2007-10-11 13:00:00,56.28,56.37,56.25,56.33,263100.0,33.6539,33.7077,33.636,33.6838,263100.0
2007-10-11 13:10:00,56.33,56.37,56.33,56.35,83400.0,33.6838,33.7077,33.6838,33.6958,83400.0
2007-10-11 13:20:00,56.35,56.39,56.25,56.32,146900.0,33.6958,33.7197,33.636,33.6778,146900.0
2007-10-11 13:30:00,56.31,56.37,56.29,56.37,60100.0,33.6718,33.7077,33.6599,33.7077,60100.0
2007-10-11 13:40:00,56.37,56.37,56.23,56.25,163400.0,33.7077,33.7077,33.624,33.636,163400.0
2007-10-11 13:50:00,56.25,56.29,56.19,56.26,231000.0,33.636,33.6599,33.6001,33.6419,231000.0
2007-10-11 14:00:00,56.27,56.44,56.24,56.4,152000.0,33.6479,33.7496,33.63,33.7257,152000.0
2007-10-11 14:10:00,56.41,56.41,56.26,56.33,173500.0,33.7316,33.7316,33.6419,33.6838,173500.0
2007-10-11 14:20:00,56.32,56.45,56.16,56.18,205800.0,33.6778,33.7555,33.5821,33.5941,205800.0
2007-10-11 14:30:00,56.18,56.34,56.1,56.18,169300.0,33.5941,33.6898,33.5463,33.5941,169300.0
2007-10-11 14:40:00,56.18,56.27,56.08,56.1,134100.0,33.5941,33.6479,33.5343,33.5463,134100.0
2007-10-11 14:50:00,56.09,56.15,56.03,56.14,131900.0,33.5403,33.5762,33.5044,33.5702,131900.0
2007-10-11 15:00:00,56.13,56.16,55.95,56.01,221800.0,33.5642,33.5821,33.4566,33.4924,221800.0
2007-10-11 15:10:00,56.01,56.11,55.98,56.01,203100.0,33.4924,33.5522,33.4745,33.4924,203100.0
2007-10-11 15:20:00,56.01,56.14,55.98,56.05,221800.0,33.4924,33.5702,33.4745,33.5164,221800.0
2007-10-11 15:30:00,56.05,56.1,55.98,56.04,202100.0,33.5164,33.5463,33.4745,33.5104,202100.0
2007-10-11 15:40:00,56.04,56.24,56.0,56.17,218700.0,33.5104,33.63,33.4865,33.5881,218700.0
2007-10-11 15:50:00,56.19,56.25,56.1,56.21,306700.0,33.6001,33.636,33.5463,33.612,306700.0
2007-10-12 09:30:00,56.85,57.04,56.31,57.01,681000.0,33.9947,34.1084,33.6718,34.0904,681000.0
2007-10-12 09:40:00,57.01,57.05,56.62,56.66,803400.0,34.0904,34.1143,33.8572,33.8811,803400.0
2007-10-12 09:50:00,56.68,56.69,56.26,56.49,336000.0,33.8931,33.8991,33.6419,33.7795,336000.0
2007-10-12 10:00:00,56.5,56.59,56.36,56.5,392400.0,33.7854,33.8393,33.7017,33.7854,392400.0
2007-10-12 10:10:00,56.5,56.91,56.28,56.36,298400.0,33.7854,34.0306,33.6539,33.7017,298400.0
2007-10-12 10:20:00,56.36,56.52,56.25,56.41,245900.0,33.7017,33.7974,33.636,33.7316,245900.0
2007-10-12 10:30:00,56.41,56.64,56.41,56.63,235700.0,33.7316,33.8692,33.7316,33.8632,235700.0
2007-10-12 10:40:00,56.62,56.71,56.18,56.29,405500.0,33.8572,33.911,33.5941,33.6599,405500.0
2007-10-12 10:50:00,56.28,56.45,56.26,56.45,225600.0,33.6539,33.7555,33.6419,33.7555,225600.0
2007-10-12 11:00:00,56.45,56.52,56.42,56.48,249700.0,33.7555,33.7974,33.7376,33.7735,249700.0
2007-10-12 11:10:00,56.48,56.55,56.43,56.53,208800.0,33.7735,33.8153,33.7436,33.8034,208800.0
2007-10-12 11:20:00,56.55,56.76,56.52,56.69,577700.0,33.8153,33.9409,33.7974,33.8991,577700.0
2007-10-12 11:30:00,56.69,56.86,56.61,56.8,383900.0,33.8991,34.0007,33.8512,33.9648,383900.0
2007-10-12 11:40:00,56.8,56.97,56.78,56.91,246800.0,33.9648,34.0665,33.9529,34.0306,246800.0
2007-10-12 11:50:00,56.91,56.98,56.81,56.92,373500.0,34.0306,34.0725,33.9708,34.0366,373500.0
2007-10-12 12:00:00,56.93,56.93,56.75,56.88,165800.0,34.0426,34.0426,33.9349,34.0127,165800.0
2007-10-12 12:10:00,56.88,56.97,56.84,56.95,146600.0,34.0127,34.0665,33.9888,34.0545,146600.0
2007-10-12 12:20:00,56.95,57.09,56.94,57.01,284400.0,34.0545,34.1383,34.0486,34.0904,284400.0
2007-10-12 12:30:00,57.01,57.01,56.86,56.92,189700.0,34.0904,34.0904,34.0007,34.0366,189700.0
2007-10-12 12:40:00,56.92,57.0,56.92,57.0,188300.0,34.0366,34.0844,34.0366,34.0844,188300.0
2007-10-12 12:50:00,57.0,57.36,56.96,56.99,1111300.0,34.0844,34.2997,34.0605,34.0785,1111300.0
2007-10-12 13:00:00,56.98,57.01,56.72,56.73,607600.0,34.0725,34.0904,33.917,33.923,607600.0
2007-10-12 13:10:00,56.73,56.79,56.5,56.75,345000.0,33.923,33.9589,33.7854,33.9349,345000.0
2007-10-12 13:20:00,56.75,56.78,56.61,56.78,207700.0,33.9349,33.9529,33.8512,33.9529,207700.0
2007-10-12 13:30:00,56.77,56.95,56.74,56.9,155100.0,33.9469,34.0545,33.929,34.0246,155100.0
2007-10-12 13:40:00,56.89,56.98,56.88,56.98,191400.0,34.0187,34.0725,34.0127,34.0725,191400.0
2007-10-12 13:50:00,56.97,56.98,56.79,56.9,179400.0,34.0665,34.0725,33.9589,34.0246,179400.0
2007-10-12 14:00:00,56.88,57.0,56.88,56.93,148000.0,34.0127,34.0844,34.0127,34.0426,148000.0
2007-10-12 14:10:00,56.92,56.94,56.85,56.89,140800.0,34.0366,34.0486,33.9947,34.0187,140800.0
2007-10-12 14:20:00,56.89,56.99,56.86,56.95,126300.0,34.0187,34.0785,34.0007,34.0545,126300.0
2007-10-12 14:30:00,56.95,57.0,56.94,56.99,189900.0,34.0545,34.0844,34.0486,34.0785,189900.0
2007-10-12 14:40:00,56.99,57.04,56.9,56.92,160500.0,34.0785,34.1084,34.0246,34.0366,160500.0
2007-10-12 14:50:00,56.93,57.0,56.93,56.96,147700.0,34.0426,34.0844,34.0426,34.0605,147700.0
2007-10-12 15:00:00,56.95,56.99,56.88,56.95,191400.0,34.0545,34.0785,34.0127,34.0545,191400.0
2007-10-12 15:10:00,56.96,56.99,56.95,56.96,151600.0,34.0605,34.0785,34.0545,34.0605,151600.0
2007-10-12 15:20:00,56.96,57.0,56.94,56.99,167100.0,34.0605,34.0844,34.0486,34.0785,167100.0
2007-10-12 15:30:00,56.98,57.0,56.92,56.93,249000.0,34.0725,34.0844,34.0366,34.0426,249000.0
2007-10-12 15:40:00,56.92,56.94,56.91,56.91,256400.0,34.0366,34.0486,34.0306,34.0306,256400.0
2007-10-12 15:50:00,56.91,57.0,56.88,56.97,523000.0,34.0306,34.0844,34.0127,34.0665,523000.0
2007-10-15 09:30:00,57.29,57.35,56.95,56.98,261400.0,34.2578,34.2937,34.0545,34.0725,261400.0
2007-10-15 09:40:00,56.98,57.22,56.98,57.08,253500.0,34.0725,34.216,34.0725,34.1323,253500.0
2007-10-15 09:50:00,57.08,57.18,57.03,57.07,360500.0,34.1323,34.1921,34.1024,34.1263,360500.0
2007-10-15 10:00:00,57.08,57.09,56.96,57.0,136900.0,34.1323,34.1383,34.0605,34.0844,136900.0
2007-10-15 10:10:00,57.0,57.03,56.99,57.0,136300.0,34.0844,34.1024,34.0785,34.0844,136300.0
2007-10-15 10:20:00,57.0,57.02,56.9,56.9,113100.0,34.0844,34.0964,34.0246,34.0246,113100.0
2007-10-15 10:30:00,56.89,57.0,56.84,56.98,137700.0,34.0187,34.0844,33.9888,34.0725,137700.0
2007-10-15 10:40:00,56.98,56.98,56.9,56.9,73300.0,34.0725,34.0725,34.0246,34.0246,73300.0
2007-10-15 10:50:00,56.91,56.91,56.82,56.84,106300.0,34.0306,34.0306,33.9768,33.9888,106300.0
2007-10-15 11:00:00,56.83,56.88,56.62,56.63,160700.0,33.9828,34.0127,33.8572,33.8632,160700.0
2007-10-15 11:10:00,56.64,56.7,56.51,56.52,256000.0,33.8692,33.905,33.7914,33.7974,256000.0
2007-10-15 11:20:00,56.52,56.53,56.29,56.31,257400.0,33.7974,33.8034,33.6599,33.6718,257400.0
2007-10-15 11:30:00,56.31,56.34,56.25,56.34,221300.0,33.6718,33.6898,33.636,33.6898,221300.0
2007-10-15 11:40:00,56.34,56.42,56.3,56.39,264100.0,33.6898,33.7376,33.6659,33.7197,264100.0
2007-10-15 11:50:00,56.38,56.45,56.38,56.44,82600.0,33.7137,33.7555,33.7137,33.7496,82600.0
2007-10-15 12:00:00,56.45,56.45,56.36,56.44,106300.0,33.7555,33.7555,33.7017,33.7496,106300.0
2007-10-15 12:10:00,56.43,56.48,56.4,56.4,143400.0,33.7436,33.7735,33.7257,33.7257,143400.0
2007-10-15 12:20:00,56.4,56.43,56.31,56.31,111600.0,33.7257,33.7436,33.6718,33.6718,111600.0
2007-10-15 12:30:00,56.31,56.41,56.28,56.36,274100.0,33.6718,33.7316,33.6539,33.7017,274100.0
2007-10-15 12:40:00,56.35,56.36,56.13,56.15,211800.0,33.6958,33.7017,33.5642,33.5762,211800.0
2007-10-15 12:50:00,56.13,56.26,56.11,56.25,131700.0,33.5642,33.6419,33.5522,33.636,131700.0
2007-10-15 13:00:00,56.25,56.29,56.15,56.22,108500.0,33.636,33.6599,33.5762,33.618,108500.0
2007-10-15 13:10:00,56.22,56.35,56.2,56.33,130700.0,33.618,33.6958,33.6061,33.6838,130700.0
2007-10-15 13:20:00,56.34,56.39,56.28,56.39,114600.0,33.6898,33.7197,33.6539,33.7197,114600.0
2007-10-15 13:30:00,56.38,56.4,56.33,56.39,63100.0,33.7137,33.7257,33.6838,33.7197,63100.0
2007-10-15 13:40:00,56.38,56.42,56.28,56.34,177200.0,33.7137,33.7376,33.6539,33.6898,177200.0
2007-10-15 13:50:00,56.35,56.46,56.29,56.41,151000.0,33.6958,33.7615,33.6599,33.7316,151000.0
2007-10-15 14:00:00,56.41,56.42,56.25,56.26,142400.0,33.7316,33.7376,33.636,33.6419,142400.0
2007-10-15 14:10:00,56.26,56.58,56.12,56.55,514600.0,33.6419,33.8333,33.5582,33.8153,514600.0
2007-10-15 14:20:00,56.55,56.74,56.34,56.41,889700.0,33.8153,33.929,33.6898,33.7316,889700.0
2007-10-15 14:30:00,56.4,56.47,56.25,56.25,277800.0,33.7257,33.7675,33.636,33.636,277800.0
2007-10-15 14:40:00,56.25,56.29,56.22,56.24,182600.0,33.636,33.6599,33.618,33.63,182600.0
2007-10-15 14:50:00,56.24,56.33,56.21,56.23,198600.0,33.63,33.6838,33.612,33.624,198600.0
2007-10-15 15:00:00,56.23,56.33,56.19,56.2,239800.0,33.624,33.6838,33.6001,33.6061,239800.0
2007-10-15 15:10:00,56.19,56.21,56.05,56.1,183200.0,33.6001,33.612,33.5164,33.5463,183200.0
2007-10-15 15:20:00,56.11,56.17,55.93,56.0,409500.0,33.5522,33.5881,33.4446,33.4865,409500.0
2007-10-15 15:30:00,56.0,56.08,55.99,56.04,400300.0,33.4865,33.5343,33.4805,33.5104,400300.0
2007-10-15 15:40:00,56.03,56.16,55.99,56.13,547500.0,33.5044,33.5821,33.4805,33.5642,547500.0
2007-10-15 15:50:00,56.13,56.19,56.06,56.16,513400.0,33.5642,33.6001,33.5223,33.5821,513400.0
2007-10-16 09:30:00,56.25,56.67,56.25,56.48,448400.0,33.636,33.8871,33.636,33.7735,448400.0
2007-10-16 09:40:00,56.49,56.5,56.04,56.24,258300.0,33.7795,33.7854,33.5104,33.63,258300.0
2007-10-16 09:50:00,56.22,56.5,56.22,56.48,199200.0,33.618,33.7854,33.618,33.7735,199200.0
2007-10-16 10:00:00,56.48,56.49,56.37,56.47,65300.0,33.7735,33.7795,33.7077,33.7675,65300.0
2007-10-16 10:10:00,56.48,56.49,56.23,56.35,166700.0,33.7735,33.7795,33.624,33.6958,166700.0
2007-10-16 10:20:00,56.36,56.41,56.16,56.22,117900.0,33.7017,33.7316,33.5821,33.618,117900.0
2007-10-16 10:30:00,56.22,56.45,56.22,56.39,180600.0,33.618,33.7555,33.618,33.7197,180600.0
2007-10-16 10:40:00,56.4,56.41,56.26,56.31,131600.0,33.7257,33.7316,33.6419,33.6718,131600.0
2007-10-16 10:50:00,56.31,56.41,56.27,56.39,110200.0,33.6718,33.7316,33.6479,33.7197,110200.0
2007-10-16 11:00:00,56.39,56.43,56.36,56.41,143900.0,33.7197,33.7436,33.7017,33.7316,143900.0
2007-10-16 11:10:00,56.42,56.45,56.41,56.42,90300.0,33.7376,33.7555,33.7316,33.7376,90300.0
2007-10-16 11:20:00,56.42,56.43,56.41,56.43,189200.0,33.7376,33.7436,33.7316,33.7436,189200.0
2007-10-16 11:30:00,56.42,56.55,56.42,56.53,139100.0,33.7376,33.8153,33.7376,33.8034,139100.0
2007-10-16 11:40:00,56.53,56.55,56.5,56.52,82200.0,33.8034,33.8153,33.7854,33.7974,82200.0
2007-10-16 11:50:00,56.51,56.6,56.51,56.6,184900.0,33.7914,33.8452,33.7914,33.8452,184900.0
2007-10-16 12:00:00,56.59,56.65,56.55,56.65,180600.0,33.8393,33.8751,33.8153,33.8751,180600.0
2007-10-16 12:10:00,56.65,56.72,56.61,56.72,78000.0,33.8751,33.917,33.8512,33.917,78000.0
2007-10-16 12:20:00,56.72,56.72,56.64,56.68,139900.0,33.917,33.917,33.8692,33.8931,139900.0
2007-10-16 12:30:00,56.68,56.72,56.62,56.67,231200.0,33.8931,33.917,33.8572,33.8871,231200.0
2007-10-16 12:40:00,56.67,56.71,56.65,56.68,110000.0,33.8871,33.911,33.8751,33.8931,110000.0
2007-10-16 12:50:00,56.69,56.69,56.63,56.67,167700.0,33.8991,33.8991,33.8632,33.8871,167700.0
2007-10-16 13:00:00,56.67,56.68,56.56,56.66,225100.0,33.8871,33.8931,33.8213,33.8811,225100.0
2007-10-16 13:10:00,56.66,56.7,56.6,56.65,233200.0,33.8811,33.905,33.8452,33.8751,233200.0
2007-10-16 13:20:00,56.65,56.7,56.6,56.7,154400.0,33.8751,33.905,33.8452,33.905,154400.0
2007-10-16 13:30:00,56.7,56.75,56.66,56.7,230000.0,33.905,33.9349,33.8811,33.905,230000.0
2007-10-16 13:40:00,56.7,56.82,56.69,56.77,450000.0,33.905,33.9768,33.8991,33.9469,450000.0
2007-10-16 13:50:00,56.78,56.98,56.77,56.9,219100.0,33.9529,34.0725,33.9469,34.0246,219100.0
2007-10-16 14:00:00,56.9,57.01,56.87,56.94,173600.0,34.0246,34.0904,34.0067,34.0486,173600.0
2007-10-16 14:10:00,56.93,57.01,56.88,56.9,172000.0,34.0426,34.0904,34.0127,34.0246,172000.0
2007-10-16 14:20:00,56.9,56.98,56.76,56.93,230400.0,34.0246,34.0725,33.9409,34.0426,230400.0
2007-10-16 14:30:00,56.93,56.99,56.86,56.96,189600.0,34.0426,34.0785,34.0007,34.0605,189600.0
2007-10-16 14:40:00,56.95,57.05,56.95,56.99,233300.0,34.0545,34.1143,34.0545,34.0785,233300.0
2007-10-16 14:50:00,56.99,57.0,56.92,56.97,163900.0,34.0785,34.0844,34.0366,34.0665,163900.0
2007-10-16 15:00:00,56.97,57.02,56.92,57.01,492500.0,34.0665,34.0964,34.0366,34.0904,492500.0
2007-10-16 15:10:00,57.01,57.05,56.98,57.05,436000.0,34.0904,34.1143,34.0725,34.1143,436000.0
2007-10-16 15:20:00,57.05,57.05,56.91,56.91,302700.0,34.1143,34.1143,34.0306,34.0306,302700.0
2007-10-16 15:30:00,56.91,56.93,56.78,56.87,699900.0,34.0306,34.0426,33.9529,34.0067,699900.0
2007-10-16 15:40:00,56.86,56.9,56.8,56.8,351200.0,34.0007,34.0246,33.9648,33.9648,351200.0
2007-10-16 15:50:00,56.8,56.85,56.73,56.76,658000.0,33.9648,33.9947,33.923,33.9409,658000.0
2007-10-17 09:30:00,57.22,57.29,56.95,56.95,259700.0,34.216,34.2578,34.0545,34.0545,259700.0
2007-10-17 09:40:00,56.94,57.1,56.89,56.99,217700.0,34.0486,34.1442,34.0187,34.0785,217700.0
2007-10-17 09:50:00,56.97,57.02,56.93,57.0,247000.0,34.0665,34.0964,34.0426,34.0844,247000.0
2007-10-17 10:00:00,57.0,57.07,56.93,57.04,181200.0,34.0844,34.1263,34.0426,34.1084,181200.0
2007-10-17 10:10:00,57.04,57.07,56.94,56.97,187900.0,34.1084,34.1263,34.0486,34.0665,187900.0
2007-10-17 10:20:00,56.98,57.09,56.9,56.92,127400.0,34.0725,34.1383,34.0246,34.0366,127400.0
2007-10-17 10:30:00,56.93,57.03,56.93,57.01,113300.0,34.0426,34.1024,34.0426,34.0904,113300.0
2007-10-17 10:40:00,57.01,57.04,56.98,57.0,104800.0,34.0904,34.1084,34.0725,34.0844,104800.0
2007-10-17 10:50:00,57.0,57.06,56.95,57.01,104800.0,34.0844,34.1203,34.0545,34.0904,104800.0
2007-10-17 11:00:00,57.0,57.01,56.89,56.96,108700.0,34.0844,34.0904,34.0187,34.0605,108700.0
2007-10-17 11:10:00,56.97,57.16,56.93,57.16,87100.0,34.0665,34.1801,34.0426,34.1801,87100.0
2007-10-17 11:20:00,57.15,57.16,57.1,57.15,72800.0,34.1741,34.1801,34.1442,34.1741,72800.0
2007-10-17 11:30:00,57.15,57.21,57.14,57.18,133700.0,34.1741,34.21,34.1682,34.1921,133700.0
2007-10-17 11:40:00,57.19,57.21,57.08,57.08,99300.0,34.198,34.21,34.1323,34.1323,99300.0
2007-10-17 11:50:00,57.07,57.22,57.07,57.14,59300.0,34.1263,34.216,34.1263,34.1682,59300.0
2007-10-17 12:00:00,57.14,57.15,57.1,57.12,34700.0,34.1682,34.1741,34.1442,34.1562,34700.0
2007-10-17 12:10:00,57.11,57.12,57.05,57.12,58500.0,34.1502,34.1562,34.1143,34.1562,58500.0
2007-10-17 12:20:00,57.12,57.13,56.98,57.08,90100.0,34.1562,34.1622,34.0725,34.1323,90100.0
2007-10-17 12:30:00,57.08,57.16,56.98,57.04,94500.0,34.1323,34.1801,34.0725,34.1084,94500.0
2007-10-17 12:40:00,57.04,57.1,57.03,57.08,51900.0,34.1084,34.1442,34.1024,34.1323,51900.0
2007-10-17 12:50:00,57.08,57.08,56.86,56.94,152200.0,34.1323,34.1323,34.0007,34.0486,152200.0
2007-10-17 13:00:00,56.95,56.98,56.82,56.84,130500.0,34.0545,34.0725,33.9768,33.9888,130500.0
2007-10-17 13:10:00,56.85,57.0,56.81,56.92,135700.0,33.9947,34.0844,33.9708,34.0366,135700.0
2007-10-17 13:20:00,56.92,56.96,56.79,56.8,111000.0,34.0366,34.0605,33.9589,33.9648,111000.0
2007-10-17 13:30:00,56.81,56.9,56.79,56.83,81900.0,33.9708,34.0246,33.9589,33.9828,81900.0
2007-10-17 13:40:00,56.84,56.84,56.62,56.63,161500.0,33.9888,33.9888,33.8572,33.8632,161500.0
2007-10-17 13:50:00,56.63,56.74,56.45,56.65,259000.0,33.8632,33.929,33.7555,33.8751,259000.0
2007-10-17 14:00:00,56.64,56.75,56.45,56.74,138200.0,33.8692,33.9349,33.7555,33.929,138200.0
2007-10-17 14:10:00,56.74,56.78,56.57,56.67,81800.0,33.929,33.9529,33.8273,33.8871,81800.0
2007-10-17 14:20:00,56.66,56.78,56.62,56.74,56200.0,33.8811,33.9529,33.8572,33.929,56200.0
2007-10-17 14:30:00,56.74,56.74,56.62,56.67,68500.0,33.929,33.929,33.8572,33.8871,68500.0
2007-10-17 14:40:00,56.67,56.88,56.66,56.68,108300.0,33.8871,34.0127,33.8811,33.8931,108300.0
2007-10-17 14:50:00,56.68,56.79,56.63,56.79,116500.0,33.8931,33.9589,33.8632,33.9589,116500.0
2007-10-17 15:00:00,56.8,56.92,56.74,56.87,147900.0,33.9648,34.0366,33.929,34.0067,147900.0
2007-10-17 15:10:00,56.88,56.97,56.77,56.94,103900.0,34.0127,34.0665,33.9469,34.0486,103900.0
2007-10-17 15:20:00,56.92,57.0,56.86,56.96,100500.0,34.0366,34.0844,34.0007,34.0605,100500.0
2007-10-17 15:30:00,56.95,56.99,56.79,56.79,110100.0,34.0545,34.0785,33.9589,33.9589,110100.0
2007-10-17 15:40:00,56.78,56.94,56.77,56.88,193600.0,33.9529,34.0486,33.9469,34.0127,193600.0
2007-10-17 15:50:00,56.88,56.95,56.86,56.94,197900.0,34.0127,34.0545,34.0007,34.0486,197900.0
2007-10-18 09:30:00,56.89,56.95,56.75,56.81,164200.0,34.0187,34.0545,33.9349,33.9708,164200.0
2007-10-18 09:40:00,56.8,56.9,56.78,56.78,80500.0,33.9648,34.0246,33.9529,33.9529,80500.0
2007-10-18 09:50:00,56.76,57.1,56.7,57.1,169700.0,33.9409,34.1442,33.905,34.1442,169700.0
2007-10-18 10:00:00,57.05,57.05,56.82,56.88,103700.0,34.1143,34.1143,33.9768,34.0127,103700.0
2007-10-18 10:10:00,56.89,57.01,56.88,56.96,97100.0,34.0187,34.0904,34.0127,34.0605,97100.0
2007-10-18 10:20:00,56.96,57.1,56.88,57.05,78400.0,34.0605,34.1442,34.0127,34.1143,78400.0
2007-10-18 10:30:00,57.03,57.03,56.78,56.79,80400.0,34.1024,34.1024,33.9529,33.9589,80400.0
2007-10-18 10:40:00,56.79,56.82,56.75,56.78,55400.0,33.9589,33.9768,33.9349,33.9529,55400.0
2007-10-18 10:50:00,56.79,56.91,56.77,56.85,53900.0,33.9589,34.0306,33.9469,33.9947,53900.0
2007-10-18 11:00:00,56.85,56.89,56.76,56.8,99400.0,33.9947,34.0187,33.9409,33.9648,99400.0
2007-10-18 11:10:00,56.8,56.8,56.68,56.75,112200.0,33.9648,33.9648,33.8931,33.9349,112200.0
2007-10-18 11:20:00,56.75,56.8,56.71,56.73,64000.0,33.9349,33.9648,33.911,33.923,64000.0
2007-10-18 11:30:00,56.72,56.86,56.72,56.86,74500.0,33.917,34.0007,33.917,34.0007,74500.0
2007-10-18 11:40:00,56.86,56.87,56.75,56.8,72800.0,34.0007,34.0067,33.9349,33.9648,72800.0
2007-10-18 11:50:00,56.79,56.84,56.7,56.79,86900.0,33.9589,33.9888,33.905,33.9589,86900.0
2007-10-18 12:00:00,56.79,56.88,56.78,56.83,62100.0,33.9589,34.0127,33.9529,33.9828,62100.0
2007-10-18 12:10:00,56.84,56.89,56.75,56.86,70500.0,33.9888,34.0187,33.9349,34.0007,70500.0
2007-10-18 12:20:00,56.86,56.91,56.82,56.84,59400.0,34.0007,34.0306,33.9768,33.9888,59400.0
2007-10-18 12:30:00,56.84,56.88,56.82,56.82,49500.0,33.9888,34.0127,33.9768,33.9768,49500.0
2007-10-18 12:40:00,56.82,56.89,56.82,56.88,102500.0,33.9768,34.0187,33.9768,34.0127,102500.0
2007-10-18 12:50:00,56.88,56.88,56.71,56.74,75700.0,34.0127,34.0127,33.911,33.929,75700.0
2007-10-18 13:00:00,56.72,56.8,56.72,56.8,60100.0,33.917,33.9648,33.917,33.9648,60100.0
2007-10-18 13:10:00,56.8,56.84,56.75,56.84,84900.0,33.9648,33.9888,33.9349,33.9888,84900.0
2007-10-18 13:20:00,56.84,56.84,56.74,56.8,55600.0,33.9888,33.9888,33.929,33.9648,55600.0
2007-10-18 13:30:00,56.8,56.9,56.8,56.84,76800.0,33.9648,34.0246,33.9648,33.9888,76800.0
2007-10-18 13:40:00,56.84,56.87,56.83,56.86,51500.0,33.9888,34.0067,33.9828,34.0007,51500.0
2007-10-18 13:50:00,56.86,56.92,56.81,56.81,66500.0,34.0007,34.0366,33.9708,33.9708,66500.0
2007-10-18 14:00:00,56.82,56.9,56.79,56.89,90800.0,33.9768,34.0246,33.9589,34.0187,90800.0
2007-10-18 14:10:00,56.9,56.92,56.84,56.86,49800.0,34.0246,34.0366,33.9888,34.0007,49800.0
2007-10-18 14:20:00,56.86,56.89,56.84,56.84,52700.0,34.0007,34.0187,33.9888,33.9888,52700.0
2007-10-18 14:30:00,56.83,56.84,56.79,56.82,61600.0,33.9828,33.9888,33.9589,33.9768,61600.0
2007-10-18 14:40:00,56.81,56.87,56.72,56.72,106500.0,33.9708,34.0067,33.917,33.917,106500.0
2007-10-18 14:50:00,56.72,56.81,56.67,56.73,117300.0,33.917,33.9708,33.8871,33.923,117300.0
2007-10-18 15:00:00,56.74,56.89,56.72,56.86,86600.0,33.929,34.0187,33.917,34.0007,86600.0
2007-10-18 15:10:00,56.86,56.98,56.86,56.9,151200.0,34.0007,34.0725,34.0007,34.0246,151200.0
2007-10-18 15:20:00,56.89,56.93,56.86,56.87,83200.0,34.0187,34.0426,34.0007,34.0067,83200.0
2007-10-18 15:30:00,56.86,56.94,56.85,56.93,119100.0,34.0007,34.0486,33.9947,34.0426,119100.0
2007-10-18 15:40:00,56.93,56.95,56.77,56.84,157300.0,34.0426,34.0545,33.9469,33.9888,157300.0
2007-10-18 15:50:00,56.83,56.87,56.78,56.85,241700.0,33.9828,34.0067,33.9529,33.9947,241700.0
2007-10-19 09:30:00,56.35,56.7,56.34,56.42,1088200.0,33.6958,33.905,33.6898,33.7376,1088200.0
2007-10-19 09:40:00,56.42,56.77,56.32,56.66,196400.0,33.7376,33.9469,33.6778,33.8811,196400.0
2007-10-19 09:50:00,56.66,56.96,56.53,56.92,251000.0,33.8811,34.0605,33.8034,34.0366,251000.0
2007-10-19 10:00:00,56.92,57.07,56.7,56.88,224200.0,34.0366,34.1263,33.905,34.0127,224200.0
2007-10-19 10:10:00,56.87,56.91,56.6,56.64,153800.0,34.0067,34.0306,33.8452,33.8692,153800.0
2007-10-19 10:20:00,56.64,56.87,56.64,56.86,116800.0,33.8692,34.0067,33.8692,34.0007,116800.0
2007-10-19 10:30:00,56.86,56.86,56.62,56.69,154000.0,34.0007,34.0007,33.8572,33.8991,154000.0
2007-10-19 10:40:00,56.68,56.89,56.65,56.85,102000.0,33.8931,34.0187,33.8751,33.9947,102000.0
2007-10-19 10:50:00,56.86,56.91,56.64,56.64,185900.0,34.0007,34.0306,33.8692,33.8692,185900.0
2007-10-19 11:00:00,56.65,56.77,56.62,56.75,99300.0,33.8751,33.9469,33.8572,33.9349,99300.0
2007-10-19 11:10:00,56.75,56.92,56.75,56.8,222700.0,33.9349,34.0366,33.9349,33.9648,222700.0
2007-10-19 11:20:00,56.8,56.81,56.72,56.79,99800.0,33.9648,33.9708,33.917,33.9589,99800.0
2007-10-19 11:30:00,56.8,56.82,56.7,56.73,173300.0,33.9648,33.9768,33.905,33.923,173300.0
2007-10-19 11:40:00,56.72,56.97,56.72,56.83,65800.0,33.917,34.0665,33.917,33.9828,65800.0
2007-10-19 11:50:00,56.85,56.91,56.79,56.81,58100.0,33.9947,34.0306,33.9589,33.9708,58100.0
2007-10-19 12:00:00,56.8,56.8,56.67,56.78,118500.0,33.9648,33.9648,33.8871,33.9529,118500.0
2007-10-19 12:10:00,56.79,56.85,56.73,56.75,60800.0,33.9589,33.9947,33.923,33.9349,60800.0
2007-10-19 12:20:00,56.75,56.78,56.72,56.77,119500.0,33.9349,33.9529,33.917,33.9469,119500.0
2007-10-19 12:30:00,56.77,56.82,56.74,56.8,76900.0,33.9469,33.9768,33.929,33.9648,76900.0
2007-10-19 12:40:00,56.8,56.88,56.78,56.81,82800.0,33.9648,34.0127,33.9529,33.9708,82800.0
2007-10-19 12:50:00,56.82,56.87,56.78,56.81,51500.0,33.9768,34.0067,33.9529,33.9708,51500.0
2007-10-19 13:00:00,56.81,56.81,56.75,56.76,57700.0,33.9708,33.9708,33.9349,33.9409,57700.0
2007-10-19 13:10:00,56.76,56.81,56.74,56.81,89000.0,33.9409,33.9708,33.929,33.9708,89000.0
2007-10-19 13:20:00,56.8,56.83,56.77,56.82,103500.0,33.9648,33.9828,33.9469,33.9768,103500.0
2007-10-19 13:30:00,56.82,56.85,56.78,56.81,56200.0,33.9768,33.9947,33.9529,33.9708,56200.0
2007-10-19 13:40:00,56.8,56.85,56.79,56.82,69200.0,33.9648,33.9947,33.9589,33.9768,69200.0
2007-10-19 13:50:00,56.82,56.84,56.79,56.81,72400.0,33.9768,33.9888,33.9589,33.9708,72400.0
2007-10-19 14:00:00,56.8,56.84,56.78,56.82,102900.0,33.9648,33.9888,33.9529,33.9768,102900.0
2007-10-19 14:10:00,56.81,56.98,56.77,56.89,186100.0,33.9708,34.0725,33.9469,34.0187,186100.0
2007-10-19 14:20:00,56.89,56.93,56.78,56.85,234500.0,34.0187,34.0426,33.9529,33.9947,234500.0
2007-10-19 14:30:00,56.85,56.89,56.82,56.84,124700.0,33.9947,34.0187,33.9768,33.9888,124700.0
2007-10-19 14:40:00,56.83,56.91,56.77,56.81,150500.0,33.9828,34.0306,33.9469,33.9708,150500.0
2007-10-19 14:50:00,56.81,56.84,56.77,56.8,237500.0,33.9708,33.9888,33.9469,33.9648,237500.0
2007-10-19 15:00:00,56.8,56.83,56.78,56.78,277400.0,33.9648,33.9828,33.9529,33.9529,277400.0
2007-10-19 15:10:00,56.79,56.83,56.74,56.8,222600.0,33.9589,33.9828,33.929,33.9648,222600.0
2007-10-19 15:20:00,56.8,56.91,56.77,56.82,267500.0,33.9648,34.0306,33.9469,33.9768,267500.0
2007-10-19 15:30:00,56.82,56.93,56.75,56.91,332100.0,33.9768,34.0426,33.9349,34.0306,332100.0
2007-10-19 15:40:00,56.91,56.91,56.75,56.75,317600.0,34.0306,34.0306,33.9349,33.9349,317600.0
2007-10-19 15:50:00,56.75,56.76,56.4,56.41,611600.0,33.9349,33.9409,33.7257,33.7316,611600.0
2007-10-22 09:30:00,56.03,56.26,55.83,56.0,559600.0,33.5044,33.6419,33.3848,33.4865,559600.0
2007-10-22 09:40:00,56.0,56.06,55.9,55.99,518400.0,33.4865,33.5223,33.4267,33.4805,518400.0
2007-10-22 09:50:00,55.99,56.0,55.83,55.9,255700.0,33.4805,33.4865,33.3848,33.4267,255700.0
2007-10-22 10:00:00,55.9,55.9,55.78,55.85,273300.0,33.4267,33.4267,33.3549,33.3968,273300.0
2007-10-22 10:10:00,55.84,55.9,55.75,55.79,227200.0,33.3908,33.4267,33.337,33.3609,227200.0
2007-10-22 10:20:00,55.8,55.96,55.78,55.87,214600.0,33.3669,33.4625,33.3549,33.4087,214600.0
2007-10-22 10:30:00,55.87,55.92,55.85,55.9,159600.0,33.4087,33.4386,33.3968,33.4267,159600.0
2007-10-22 10:40:00,55.9,56.02,55.86,55.88,230400.0,33.4267,33.4984,33.4027,33.4147,230400.0
2007-10-22 10:50:00,55.87,55.96,55.73,55.83,198000.0,33.4087,33.4625,33.325,33.3848,198000.0
2007-10-22 11:00:00,55.84,55.84,55.74,55.74,137200.0,33.3908,33.3908,33.331,33.331,137200.0
2007-10-22 11:10:00,55.74,55.82,55.64,55.65,151500.0,33.331,33.3788,33.2712,33.2772,151500.0
2007-10-22 11:20:00,55.65,55.81,55.61,55.79,192900.0,33.2772,33.3728,33.2533,33.3609,192900.0
2007-10-22 11:30:00,55.8,55.9,55.79,55.8,148300.0,33.3669,33.4267,33.3609,33.3669,148300.0
2007-10-22 11:40:00,55.8,55.85,55.74,55.81,175700.0,33.3669,33.3968,33.331,33.3728,175700.0
2007-10-22 11:50:00,55.8,55.83,55.76,55.83,105300.0,33.3669,33.3848,33.3429,33.3848,105300.0
2007-10-22 12:00:00,55.83,55.83,55.73,55.75,167400.0,33.3848,33.3848,33.325,33.337,167400.0
2007-10-22 12:10:00,55.76,55.86,55.72,55.81,122400.0,33.3429,33.4027,33.319,33.3728,122400.0
2007-10-22 12:20:00,55.8,55.85,55.79,55.82,391200.0,33.3669,33.3968,33.3609,33.3788,391200.0
2007-10-22 12:30:00,55.82,55.87,55.81,55.82,315500.0,33.3788,33.4087,33.3728,33.3788,315500.0
2007-10-22 12:40:00,55.81,55.89,55.81,55.85,159800.0,33.3728,33.4207,33.3728,33.3968,159800.0
2007-10-22 12:50:00,55.85,55.93,55.84,55.87,383500.0,33.3968,33.4446,33.3908,33.4087,383500.0
2007-10-22 13:00:00,55.86,56.04,55.85,55.91,547300.0,33.4027,33.5104,33.3968,33.4326,547300.0
2007-10-22 13:10:00,55.91,55.98,55.86,55.96,444300.0,33.4326,33.4745,33.4027,33.4625,444300.0
2007-10-22 13:20:00,55.96,55.98,55.93,55.96,266800.0,33.4625,33.4745,33.4446,33.4625,266800.0
2007-10-22 13:30:00,55.96,56.01,55.78,56.01,265800.0,33.4625,33.4924,33.3549,33.4924,265800.0
2007-10-22 13:40:00,56.01,56.13,55.97,56.11,447300.0,33.4924,33.5642,33.4685,33.5522,447300.0
2007-10-22 13:50:00,56.11,56.15,56.02,56.06,170900.0,33.5522,33.5762,33.4984,33.5223,170900.0
2007-10-22 14:00:00,56.05,56.09,55.97,56.05,130600.0,33.5164,33.5403,33.4685,33.5164,130600.0
2007-10-22 14:10:00,56.05,56.08,55.99,56.01,381500.0,33.5164,33.5343,33.4805,33.4924,381500.0
2007-10-22 14:20:00,56.01,56.03,55.95,55.96,183200.0,33.4924,33.5044,33.4566,33.4625,183200.0
2007-10-22 14:30:00,55.95,56.01,55.92,55.95,445100.0,33.4566,33.4924,33.4386,33.4566,445100.0
2007-10-22 14:40:00,55.95,55.98,55.9,55.97,177500.0,33.4566,33.4745,33.4267,33.4685,177500.0
2007-10-22 14:50:00,55.96,55.98,55.9,55.94,165600.0,33.4625,33.4745,33.4267,33.4506,165600.0
2007-10-22 15:00:00,55.93,55.96,55.88,55.95,227400.0,33.4446,33.4625,33.4147,33.4566,227400.0
2007-10-22 15:10:00,55.95,55.98,55.89,55.9,410800.0,33.4566,33.4745,33.4207,33.4267,410800.0
2007-10-22 15:20:00,55.9,55.93,55.81,55.92,337700.0,33.4267,33.4446,33.3728,33.4386,337700.0
2007-10-22 15:30:00,55.91,56.03,55.91,55.96,203600.0,33.4326,33.5044,33.4326,33.4625,203600.0
2007-10-22 15:40:00,55.96,55.99,55.92,55.95,596600.0,33.4625,33.4805,33.4386,33.4566,596600.0
2007-10-22 15:50:00,55.95,55.98,55.86,55.96,682200.0,33.4566,33.4745,33.4027,33.4625,682200.0
2007-10-23 09:30:00,56.2,56.36,55.69,56.23,331300.0,33.6061,33.7017,33.3011,33.624,331300.0
2007-10-23 09:40:00,56.22,56.22,56.1,56.15,187000.0,33.618,33.618,33.5463,33.5762,187000.0
2007-10-23 09:50:00,56.15,56.36,56.12,56.32,388100.0,33.5762,33.7017,33.5582,33.6778,388100.0
2007-10-23 10:00:00,56.32,56.41,56.31,56.39,185700.0,33.6778,33.7316,33.6718,33.7197,185700.0
2007-10-23 10:10:00,56.38,56.55,56.38,56.54,192000.0,33.7137,33.8153,33.7137,33.8094,192000.0
2007-10-23 10:20:00,56.53,56.78,56.46,56.74,307200.0,33.8034,33.9529,33.7615,33.929,307200.0
2007-10-23 10:30:00,56.76,56.83,56.67,56.74,203700.0,33.9409,33.9828,33.8871,33.929,203700.0
2007-10-23 10:40:00,56.75,56.76,56.65,56.68,107100.0,33.9349,33.9409,33.8751,33.8931,107100.0
2007-10-23 10:50:00,56.69,56.69,56.46,56.52,179100.0,33.8991,33.8991,33.7615,33.7974,179100.0
2007-10-23 11:00:00,56.51,56.54,56.34,56.45,111500.0,33.7914,33.8094,33.6898,33.7555,111500.0
2007-10-23 11:10:00,56.46,56.56,56.41,56.54,207600.0,33.7615,33.8213,33.7316,33.8094,207600.0
2007-10-23 11:20:00,56.55,56.6,56.48,56.59,121800.0,33.8153,33.8452,33.7735,33.8393,121800.0
2007-10-23 11:30:00,56.59,56.6,56.48,56.49,112900.0,33.8393,33.8452,33.7735,33.7795,112900.0
2007-10-23 11:40:00,56.49,56.64,56.44,56.54,76600.0,33.7795,33.8692,33.7496,33.8094,76600.0
2007-10-23 11:50:00,56.55,56.64,56.5,56.52,82400.0,33.8153,33.8692,33.7854,33.7974,82400.0
2007-10-23 12:00:00,56.54,56.6,56.49,56.49,86600.0,33.8094,33.8452,33.7795,33.7795,86600.0
2007-10-23 12:10:00,56.5,56.59,56.48,56.53,124600.0,33.7854,33.8393,33.7735,33.8034,124600.0
2007-10-23 12:20:00,56.54,56.57,56.52,56.55,94800.0,33.8094,33.8273,33.7974,33.8153,94800.0
2007-10-23 12:30:00,56.56,56.62,56.5,56.58,88600.0,33.8213,33.8572,33.7854,33.8333,88600.0
2007-10-23 12:40:00,56.58,56.64,56.56,56.63,74600.0,33.8333,33.8692,33.8213,33.8632,74600.0
2007-10-23 12:50:00,56.63,56.63,56.54,56.57,97900.0,33.8632,33.8632,33.8094,33.8273,97900.0
2007-10-23 13:00:00,56.57,56.68,56.54,56.66,135000.0,33.8273,33.8931,33.8094,33.8811,135000.0
2007-10-23 13:10:00,56.67,56.71,56.61,56.69,73500.0,33.8871,33.911,33.8512,33.8991,73500.0
2007-10-23 13:20:00,56.69,56.71,56.68,56.69,63000.0,33.8991,33.911,33.8931,33.8991,63000.0
2007-10-23 13:30:00,56.69,56.73,56.66,56.72,103000.0,33.8991,33.923,33.8811,33.917,103000.0
2007-10-23 13:40:00,56.71,56.72,56.64,56.64,106500.0,33.911,33.917,33.8692,33.8692,106500.0
2007-10-23 13:50:00,56.64,56.75,56.63,56.7,242200.0,33.8692,33.9349,33.8632,33.905,242200.0
2007-10-23 14:00:00,56.71,56.75,56.62,56.62,227900.0,33.911,33.9349,33.8572,33.8572,227900.0
2007-10-23 14:10:00,56.63,56.77,56.57,56.75,265300.0,33.8632,33.9469,33.8273,33.9349,265300.0
2007-10-23 14:20:00,56.75,56.75,56.58,56.67,256100.0,33.9349,33.9349,33.8333,33.8871,256100.0
2007-10-23 14:30:00,56.67,56.71,56.65,56.68,156800.0,33.8871,33.911,33.8751,33.8931,156800.0
2007-10-23 14:40:00,56.68,56.72,56.65,56.69,166800.0,33.8931,33.917,33.8751,33.8991,166800.0
2007-10-23 14:50:00,56.7,56.78,56.67,56.71,238700.0,33.905,33.9529,33.8871,33.911,238700.0
2007-10-23 15:00:00,56.7,56.77,56.67,56.74,189300.0,33.905,33.9469,33.8871,33.929,189300.0
2007-10-23 15:10:00,56.73,56.79,56.73,56.76,193800.0,33.923,33.9589,33.923,33.9409,193800.0
2007-10-23 15:20:00,56.76,56.8,56.71,56.71,271700.0,33.9409,33.9648,33.911,33.911,271700.0
2007-10-23 15:30:00,56.71,56.84,56.69,56.82,225700.0,33.911,33.9888,33.8991,33.9768,225700.0
2007-10-23 15:40:00,56.82,56.86,56.8,56.82,226200.0,33.9768,34.0007,33.9648,33.9768,226200.0
2007-10-23 15:50:00,56.83,56.95,56.82,56.95,990300.0,33.9828,34.0545,33.9768,34.0545,990300.0
2007-10-24 09:30:00,56.88,56.88,56.23,56.74,211000.0,34.0127,34.0127,33.624,33.929,211000.0
2007-10-24 09:40:00,56.75,56.78,56.63,56.67,199300.0,33.9349,33.9529,33.8632,33.8871,199300.0
2007-10-24 09:50:00,56.66,56.74,56.53,56.71,280900.0,33.8811,33.929,33.8034,33.911,280900.0
2007-10-24 10:00:00,56.72,56.81,56.6,56.65,230800.0,33.917,33.9708,33.8452,33.8751,230800.0
2007-10-24 10:10:00,56.67,56.87,56.58,56.81,192300.0,33.8871,34.0067,33.8333,33.9708,192300.0
2007-10-24 10:20:00,56.77,56.96,56.77,56.94,161400.0,33.9469,34.0605,33.9469,34.0486,161400.0
2007-10-24 10:30:00,56.95,56.95,56.79,56.8,173200.0,34.0545,34.0545,33.9589,33.9648,173200.0
2007-10-24 10:40:00,56.8,56.85,56.63,56.65,208200.0,33.9648,33.9947,33.8632,33.8751,208200.0
2007-10-24 10:50:00,56.66,56.74,56.55,56.64,185300.0,33.8811,33.929,33.8153,33.8692,185300.0
2007-10-24 11:00:00,56.64,56.72,56.46,56.46,116900.0,33.8692,33.917,33.7615,33.7615,116900.0
2007-10-24 11:10:00,56.46,56.63,56.46,56.51,183200.0,33.7615,33.8632,33.7615,33.7914,183200.0
2007-10-24 11:20:00,56.53,56.75,56.5,56.73,174300.0,33.8034,33.9349,33.7854,33.923,174300.0
2007-10-24 11:30:00,56.74,56.74,56.63,56.73,103200.0,33.929,33.929,33.8632,33.923,103200.0
2007-10-24 11:40:00,56.73,56.74,56.67,56.71,151300.0,33.923,33.929,33.8871,33.911,151300.0
2007-10-24 11:50:00,56.73,56.75,56.64,56.67,116800.0,33.923,33.9349,33.8692,33.8871,116800.0
2007-10-24 12:00:00,56.67,56.78,56.65,56.78,132800.0,33.8871,33.9529,33.8751,33.9529,132800.0
2007-10-24 12:10:00,56.78,56.85,56.65,56.65,234400.0,33.9529,33.9947,33.8751,33.8751,234400.0
2007-10-24 12:20:00,56.67,56.7,56.63,56.66,154000.0,33.8871,33.905,33.8632,33.8811,154000.0
2007-10-24 12:30:00,56.66,56.73,56.62,56.64,114200.0,33.8811,33.923,33.8572,33.8692,114200.0
2007-10-24 12:40:00,56.65,56.66,56.61,56.65,112500.0,33.8751,33.8811,33.8512,33.8751,112500.0
2007-10-24 12:50:00,56.65,56.66,56.5,56.64,146400.0,33.8751,33.8811,33.7854,33.8692,146400.0
2007-10-24 13:00:00,56.64,56.7,56.58,56.64,156200.0,33.8692,33.905,33.8333,33.8692,156200.0
2007-10-24 13:10:00,56.65,56.66,56.47,56.48,167500.0,33.8751,33.8811,33.7675,33.7735,167500.0
2007-10-24 13:20:00,56.47,56.61,56.45,56.58,151400.0,33.7675,33.8512,33.7555,33.8333,151400.0
2007-10-24 13:30:00,56.58,56.65,56.57,56.58,142200.0,33.8333,33.8751,33.8273,33.8333,142200.0
2007-10-24 13:40:00,56.57,56.6,56.48,56.6,93100.0,33.8273,33.8452,33.7735,33.8452,93100.0
2007-10-24 13:50:00,56.59,56.61,56.47,56.6,89700.0,33.8393,33.8512,33.7675,33.8452,89700.0
2007-10-24 14:00:00,56.59,56.6,56.49,56.52,103200.0,33.8393,33.8452,33.7795,33.7974,103200.0
2007-10-24 14:10:00,56.53,56.59,56.5,56.55,107100.0,33.8034,33.8393,33.7854,33.8153,107100.0
2007-10-24 14:20:00,56.55,56.8,56.55,56.75,210200.0,33.8153,33.9648,33.8153,33.9349,210200.0
2007-10-24 14:30:00,56.74,56.9,56.74,56.8,167900.0,33.929,34.0246,33.929,33.9648,167900.0
2007-10-24 14:40:00,56.78,56.83,56.71,56.79,134000.0,33.9529,33.9828,33.911,33.9589,134000.0
2007-10-24 14:50:00,56.8,56.99,56.77,56.97,117800.0,33.9648,34.0785,33.9469,34.0665,117800.0
2007-10-24 15:00:00,56.97,57.0,56.88,56.98,100000.0,34.0665,34.0844,34.0127,34.0725,100000.0
2007-10-24 15:10:00,56.97,57.11,56.96,56.99,259100.0,34.0665,34.1502,34.0605,34.0785,259100.0
2007-10-24 15:20:00,56.99,57.2,56.95,57.19,122000.0,34.0785,34.204,34.0545,34.198,122000.0
2007-10-24 15:30:00,57.19,57.25,56.95,57.01,230100.0,34.198,34.2339,34.0545,34.0904,230100.0
2007-10-24 15:40:00,57.0,57.06,56.92,57.03,167100.0,34.0844,34.1203,34.0366,34.1024,167100.0
2007-10-24 15:50:00,57.04,57.21,56.97,57.19,260000.0,34.1084,34.21,34.0665,34.198,260000.0
2007-10-25 09:30:00,57.15,57.49,56.94,57.1,269200.0,34.1741,34.3774,34.0486,34.1442,269200.0
2007-10-25 09:40:00,57.1,57.49,57.04,57.12,222300.0,34.1442,34.3774,34.1084,34.1562,222300.0
2007-10-25 09:50:00,57.13,57.25,57.01,57.03,141600.0,34.1622,34.2339,34.0904,34.1024,141600.0
2007-10-25 10:00:00,57.03,57.26,57.03,57.26,163500.0,34.1024,34.2399,34.1024,34.2399,163500.0
2007-10-25 10:10:00,57.26,57.66,57.26,57.66,225500.0,34.2399,34.4791,34.2399,34.4791,225500.0
2007-10-25 10:20:00,57.67,57.69,57.46,57.52,140700.0,34.4851,34.497,34.3595,34.3954,140700.0
2007-10-25 10:30:00,57.54,57.6,57.43,57.48,99300.0,34.4073,34.4432,34.3416,34.3715,99300.0
2007-10-25 10:40:00,57.48,57.5,57.29,57.34,134100.0,34.3715,34.3834,34.2578,34.2877,134100.0
2007-10-25 10:50:00,57.34,57.48,57.3,57.43,131300.0,34.2877,34.3715,34.2638,34.3416,131300.0
2007-10-25 11:00:00,57.42,57.45,57.39,57.41,119700.0,34.3356,34.3535,34.3176,34.3296,119700.0
2007-10-25 11:10:00,57.42,57.48,57.41,57.48,82500.0,34.3356,34.3715,34.3296,34.3715,82500.0
2007-10-25 11:20:00,57.48,57.55,57.47,57.51,103500.0,34.3715,34.4133,34.3655,34.3894,103500.0
2007-10-25 11:30:00,57.5,57.53,57.47,57.48,114000.0,34.3834,34.4014,34.3655,34.3715,114000.0
2007-10-25 11:40:00,57.47,57.68,57.46,57.62,124800.0,34.3655,34.4911,34.3595,34.4552,124800.0
2007-10-25 11:50:00,57.62,57.74,57.6,57.7,154800.0,34.4552,34.5269,34.4432,34.503,154800.0
2007-10-25 12:00:00,57.7,57.84,57.65,57.81,207800.0,34.503,34.5867,34.4731,34.5688,207800.0
2007-10-25 12:10:00,57.8,57.84,57.79,57.82,103500.0,34.5628,34.5867,34.5568,34.5748,103500.0
2007-10-25 12:20:00,57.81,57.92,57.8,57.9,286900.0,34.5688,34.6346,34.5628,34.6226,286900.0
2007-10-25 12:30:00,57.9,57.93,57.81,57.88,360400.0,34.6226,34.6405,34.5688,34.6107,360400.0
2007-10-25 12:40:00,57.88,57.91,57.81,57.84,258500.0,34.6107,34.6286,34.5688,34.5867,258500.0
2007-10-25 12:50:00,57.85,57.93,57.82,57.9,74800.0,34.5927,34.6405,34.5748,34.6226,74800.0
2007-10-25 13:00:00,57.9,57.9,57.84,57.87,158900.0,34.6226,34.6226,34.5867,34.6047,158900.0
2007-10-25 13:10:00,57.86,57.88,57.75,57.76,177300.0,34.5987,34.6107,34.5329,34.5389,177300.0
2007-10-25 13:20:00,57.75,57.76,57.57,57.63,123800.0,34.5329,34.5389,34.4253,34.4612,123800.0
2007-10-25 13:30:00,57.61,57.74,57.61,57.73,125400.0,34.4492,34.5269,34.4492,34.521,125400.0
2007-10-25 13:40:00,57.72,57.74,57.66,57.71,105400.0,34.515,34.5269,34.4791,34.509,105400.0
2007-10-25 13:50:00,57.71,57.73,57.65,57.73,140700.0,34.509,34.521,34.4731,34.521,140700.0
2007-10-25 14:00:00,57.73,57.73,57.57,57.6,211400.0,34.521,34.521,34.4253,34.4432,211400.0
2007-10-25 14:10:00,57.59,57.78,57.59,57.73,165800.0,34.4372,34.5509,34.4372,34.521,165800.0
2007-10-25 14:20:00,57.76,57.86,57.74,57.85,146200.0,34.5389,34.5987,34.5269,34.5927,146200.0
2007-10-25 14:30:00,57.85,57.95,57.82,57.93,172800.0,34.5927,34.6525,34.5748,34.6405,172800.0
2007-10-25 14:40:00,57.93,58.0,57.86,57.98,224500.0,34.6405,34.6824,34.5987,34.6704,224500.0
2007-10-25 14:50:00,57.98,58.28,57.98,58.27,473300.0,34.6704,34.8498,34.6704,34.8439,473300.0
2007-10-25 15:00:00,58.27,58.28,58.05,58.07,276000.0,34.8439,34.8498,34.7123,34.7243,276000.0
2007-10-25 15:10:00,58.07,58.1,58.03,58.1,172100.0,34.7243,34.7422,34.7003,34.7422,172100.0
2007-10-25 15:20:00,58.1,58.11,57.85,57.89,324600.0,34.7422,34.7482,34.5927,34.6166,324600.0
2007-10-25 15:30:00,57.89,57.92,57.78,57.88,191900.0,34.6166,34.6346,34.5509,34.6107,191900.0
2007-10-25 15:40:00,57.9,58.17,57.9,58.16,327600.0,34.6226,34.7841,34.6226,34.7781,327600.0
2007-10-25 15:50:00,58.16,58.2,58.07,58.08,415300.0,34.7781,34.802,34.7243,34.7302,415300.0
2007-10-26 09:30:00,58.13,58.3,57.6,57.69,295000.0,34.7601,34.8618,34.4432,34.497,295000.0
2007-10-26 09:40:00,57.7,57.91,57.62,57.89,215100.0,34.503,34.6286,34.4552,34.6166,215100.0
2007-10-26 09:50:00,57.89,58.06,57.89,58.0,164500.0,34.6166,34.7183,34.6166,34.6824,164500.0
2007-10-26 10:00:00,58.0,58.18,57.92,58.18,156400.0,34.6824,34.79,34.6346,34.79,156400.0
2007-10-26 10:10:00,58.17,58.34,58.14,58.28,210800.0,34.7841,34.8857,34.7661,34.8498,210800.0
2007-10-26 10:20:00,58.27,58.28,58.1,58.12,173800.0,34.8439,34.8498,34.7422,34.7542,173800.0
2007-10-26 10:30:00,58.13,58.13,58.0,58.0,92900.0,34.7601,34.7601,34.6824,34.6824,92900.0
2007-10-26 10:40:00,58.0,58.07,57.86,58.07,146100.0,34.6824,34.7243,34.5987,34.7243,146100.0
2007-10-26 10:50:00,58.08,58.18,58.0,58.17,125200.0,34.7302,34.79,34.6824,34.7841,125200.0
2007-10-26 11:00:00,58.17,58.23,58.13,58.18,81300.0,34.7841,34.8199,34.7601,34.79,81300.0
2007-10-26 11:10:00,58.18,58.2,58.15,58.2,98800.0,34.79,34.802,34.7721,34.802,98800.0
2007-10-26 11:20:00,58.19,58.26,58.16,58.23,120200.0,34.796,34.8379,34.7781,34.8199,120200.0
2007-10-26 11:30:00,58.23,58.33,58.15,58.18,99800.0,34.8199,34.8797,34.7721,34.79,99800.0
2007-10-26 11:40:00,58.18,58.19,58.07,58.11,84500.0,34.79,34.796,34.7243,34.7482,84500.0
2007-10-26 11:50:00,58.12,58.26,58.08,58.09,123200.0,34.7542,34.8379,34.7302,34.7362,123200.0
2007-10-26 12:00:00,58.08,58.08,57.9,57.98,126500.0,34.7302,34.7302,34.6226,34.6704,126500.0
2007-10-26 12:10:00,57.98,58.02,57.98,58.0,91000.0,34.6704,34.6944,34.6704,34.6824,91000.0
2007-10-26 12:20:00,58.0,58.2,58.0,58.17,85700.0,34.6824,34.802,34.6824,34.7841,85700.0
2007-10-26 12:30:00,58.17,58.27,58.15,58.26,85400.0,34.7841,34.8439,34.7721,34.8379,85400.0
2007-10-26 12:40:00,58.25,58.32,58.13,58.16,62600.0,34.8319,34.8738,34.7601,34.7781,62600.0
2007-10-26 12:50:00,58.15,58.15,58.07,58.07,59000.0,34.7721,34.7721,34.7243,34.7243,59000.0
2007-10-26 13:00:00,58.07,58.1,58.04,58.1,64000.0,34.7243,34.7422,34.7063,34.7422,64000.0
2007-10-26 13:10:00,58.1,58.19,58.09,58.15,44900.0,34.7422,34.796,34.7362,34.7721,44900.0
2007-10-26 13:20:00,58.17,58.25,58.15,58.18,43400.0,34.7841,34.8319,34.7721,34.79,43400.0
2007-10-26 13:30:00,58.19,58.29,58.11,58.14,82900.0,34.796,34.8558,34.7482,34.7661,82900.0
2007-10-26 13:40:00,58.14,58.18,58.1,58.12,42800.0,34.7661,34.79,34.7422,34.7542,42800.0
2007-10-26 13:50:00,58.11,58.14,58.08,58.13,72200.0,34.7482,34.7661,34.7302,34.7601,72200.0
2007-10-26 14:00:00,58.12,58.23,58.11,58.21,144400.0,34.7542,34.8199,34.7482,34.808,144400.0
2007-10-26 14:10:00,58.21,58.32,58.14,58.23,204500.0,34.808,34.8738,34.7661,34.8199,204500.0
2007-10-26 14:20:00,58.23,58.25,58.15,58.16,152800.0,34.8199,34.8319,34.7721,34.7781,152800.0
2007-10-26 14:30:00,58.16,58.28,58.16,58.28,144200.0,34.7781,34.8498,34.7781,34.8498,144200.0
2007-10-26 14:40:00,58.28,58.33,58.27,58.28,166600.0,34.8498,34.8797,34.8439,34.8498,166600.0
2007-10-26 14:50:00,58.28,58.43,58.27,58.4,188900.0,34.8498,34.9395,34.8439,34.9216,188900.0
2007-10-26 15:00:00,58.41,58.46,58.38,58.45,211700.0,34.9276,34.9575,34.9096,34.9515,211700.0
2007-10-26 15:10:00,58.45,58.5,58.43,58.46,193400.0,34.9515,34.9814,34.9395,34.9575,193400.0
2007-10-26 15:20:00,58.46,58.5,58.4,58.49,177300.0,34.9575,34.9814,34.9216,34.9754,177300.0
2007-10-26 15:30:00,58.49,58.56,58.44,58.47,253000.0,34.9754,35.0173,34.9455,34.9635,253000.0
2007-10-26 15:40:00,58.48,58.51,58.39,58.41,234100.0,34.9694,34.9874,34.9156,34.9276,234100.0
2007-10-26 15:50:00,58.41,58.52,58.41,58.51,338300.0,34.9276,34.9934,34.9276,34.9874,338300.0
2007-10-29 09:30:00,58.42,58.79,58.42,58.57,230200.0,34.9336,35.1548,34.9336,35.0233,230200.0
2007-10-29 09:40:00,58.59,58.73,58.43,58.73,152100.0,35.0352,35.1189,34.9395,35.1189,152100.0
2007-10-29 09:50:00,58.72,58.97,58.72,58.88,158900.0,35.1129,35.2624,35.1129,35.2086,158900.0
2007-10-29 10:00:00,58.89,58.91,58.83,58.89,124300.0,35.2146,35.2266,35.1787,35.2146,124300.0
2007-10-29 10:10:00,58.9,58.93,58.85,58.86,115000.0,35.2206,35.2385,35.1907,35.1967,115000.0
2007-10-29 10:20:00,58.87,58.91,58.79,58.88,158000.0,35.2026,35.2266,35.1548,35.2086,158000.0
2007-10-29 10:30:00,58.89,58.93,58.85,58.87,133800.0,35.2146,35.2385,35.1907,35.2026,133800.0
2007-10-29 10:40:00,58.9,59.08,58.88,59.05,183800.0,35.2206,35.3282,35.2086,35.3103,183800.0
2007-10-29 10:50:00,59.05,59.05,58.99,59.01,85500.0,35.3103,35.3103,35.2744,35.2864,85500.0
2007-10-29 11:00:00,59.01,59.05,58.88,58.94,176600.0,35.2864,35.3103,35.2086,35.2445,176600.0
2007-10-29 11:10:00,58.95,59.0,58.86,58.86,119200.0,35.2505,35.2804,35.1967,35.1967,119200.0
2007-10-29 11:20:00,58.86,58.88,58.79,58.83,105600.0,35.1967,35.2086,35.1548,35.1787,105600.0
2007-10-29 11:30:00,58.82,58.86,58.69,58.77,96200.0,35.1727,35.1967,35.095,35.1428,96200.0
2007-10-29 11:40:00,58.76,58.88,58.74,58.83,370500.0,35.1369,35.2086,35.1249,35.1787,370500.0
2007-10-29 11:50:00,58.83,58.85,58.81,58.82,100300.0,35.1787,35.1907,35.1668,35.1727,100300.0
2007-10-29 12:00:00,58.82,58.9,58.82,58.87,106600.0,35.1727,35.2206,35.1727,35.2026,106600.0
2007-10-29 12:10:00,58.87,58.87,58.83,58.83,74300.0,35.2026,35.2026,35.1787,35.1787,74300.0
2007-10-29 12:20:00,58.84,58.87,58.8,58.87,66500.0,35.1847,35.2026,35.1608,35.2026,66500.0
2007-10-29 12:30:00,58.86,58.87,58.82,58.83,59400.0,35.1967,35.2026,35.1727,35.1787,59400.0
2007-10-29 12:40:00,58.84,58.85,58.73,58.84,77500.0,35.1847,35.1907,35.1189,35.1847,77500.0
2007-10-29 12:50:00,58.84,58.93,58.84,58.9,173900.0,35.1847,35.2385,35.1847,35.2206,173900.0
2007-10-29 13:00:00,58.9,58.94,58.87,58.92,58200.0,35.2206,35.2445,35.2026,35.2325,58200.0
2007-10-29 13:10:00,58.92,58.97,58.9,58.92,92800.0,35.2325,35.2624,35.2206,35.2325,92800.0
2007-10-29 13:20:00,58.93,59.1,58.93,59.03,221500.0,35.2385,35.3402,35.2385,35.2983,221500.0
2007-10-29 13:30:00,59.03,59.06,59.02,59.05,91600.0,35.2983,35.3163,35.2923,35.3103,91600.0
2007-10-29 13:40:00,59.04,59.05,59.0,59.01,93100.0,35.3043,35.3103,35.2804,35.2864,93100.0
2007-10-29 13:50:00,59.01,59.06,59.0,59.05,116000.0,35.2864,35.3163,35.2804,35.3103,116000.0
2007-10-29 14:00:00,59.04,59.15,59.04,59.12,117500.0,35.3043,35.3701,35.3043,35.3521,117500.0
2007-10-29 14:10:00,59.12,59.13,59.06,59.12,121600.0,35.3521,35.3581,35.3163,35.3521,121600.0
2007-10-29 14:20:00,59.13,59.17,59.12,59.15,106900.0,35.3581,35.382,35.3521,35.3701,106900.0
2007-10-29 14:30:00,59.16,59.25,59.11,59.24,205200.0,35.3761,35.4299,35.3462,35.4239,205200.0
2007-10-29 14:40:00,59.23,59.31,59.23,59.28,142800.0,35.4179,35.4658,35.4179,35.4478,142800.0
2007-10-29 14:50:00,59.28,59.37,59.27,59.35,146700.0,35.4478,35.5016,35.4418,35.4897,146700.0
2007-10-29 15:00:00,59.35,59.38,59.29,59.32,126100.0,35.4897,35.5076,35.4538,35.4717,126100.0
2007-10-29 15:10:00,59.32,59.36,59.29,59.33,159500.0,35.4717,35.4956,35.4538,35.4777,159500.0
2007-10-29 15:20:00,59.33,59.5,59.33,59.49,263100.0,35.4777,35.5794,35.4777,35.5734,263100.0
2007-10-29 15:30:00,59.49,59.53,59.36,59.36,392400.0,35.5734,35.5973,35.4956,35.4956,392400.0
2007-10-29 15:40:00,59.36,59.37,59.24,59.25,263000.0,35.4956,35.5016,35.4239,35.4299,263000.0
2007-10-29 15:50:00,59.26,59.26,59.14,59.2,378700.0,35.4359,35.4359,35.3641,35.4,378700.0
2007-10-30 09:30:00,58.83,59.07,58.83,58.97,300200.0,35.1787,35.3222,35.1787,35.2624,300200.0
2007-10-30 09:40:00,58.97,59.0,58.95,58.96,159300.0,35.2624,35.2804,35.2505,35.2565,159300.0
2007-10-30 09:50:00,58.96,59.11,58.93,59.1,137600.0,35.2565,35.3462,35.2385,35.3402,137600.0
2007-10-30 10:00:00,59.1,59.13,58.98,59.05,215500.0,35.3402,35.3581,35.2684,35.3103,215500.0
2007-10-30 10:10:00,59.05,59.15,59.04,59.13,104500.0,35.3103,35.3701,35.3043,35.3581,104500.0
2007-10-30 10:20:00,59.12,59.19,59.03,59.03,113800.0,35.3521,35.394,35.2983,35.2983,113800.0
2007-10-30 10:30:00,59.04,59.14,58.96,58.99,97000.0,35.3043,35.3641,35.2565,35.2744,97000.0
2007-10-30 10:40:00,58.99,59.01,58.9,58.98,149300.0,35.2744,35.2864,35.2206,35.2684,149300.0
2007-10-30 10:50:00,58.99,59.12,58.97,59.09,90400.0,35.2744,35.3521,35.2624,35.3342,90400.0
2007-10-30 11:00:00,59.09,59.1,58.91,58.91,83400.0,35.3342,35.3402,35.2266,35.2266,83400.0
2007-10-30 11:10:00,58.91,58.92,58.62,58.72,205000.0,35.2266,35.2325,35.0531,35.1129,205000.0
2007-10-30 11:20:00,58.73,58.78,58.72,58.77,117600.0,35.1189,35.1488,35.1129,35.1428,117600.0
2007-10-30 11:30:00,58.77,58.85,58.73,58.83,104300.0,35.1428,35.1907,35.1189,35.1787,104300.0
2007-10-30 11:40:00,58.83,59.01,58.79,58.98,129300.0,35.1787,35.2864,35.1548,35.2684,129300.0
2007-10-30 11:50:00,58.98,58.98,58.9,58.93,73500.0,35.2684,35.2684,35.2206,35.2385,73500.0
2007-10-30 12:00:00,58.94,58.99,58.93,58.97,42500.0,35.2445,35.2744,35.2385,35.2624,42500.0
2007-10-30 12:10:00,58.98,59.07,58.97,59.04,51400.0,35.2684,35.3222,35.2624,35.3043,51400.0
2007-10-30 12:20:00,59.04,59.07,59.02,59.06,58200.0,35.3043,35.3222,35.2923,35.3163,58200.0
2007-10-30 12:30:00,59.07,59.25,59.06,59.19,81900.0,35.3222,35.4299,35.3163,35.394,81900.0
2007-10-30 12:40:00,59.19,59.21,59.16,59.19,46000.0,35.394,35.406,35.3761,35.394,46000.0
2007-10-30 12:50:00,59.19,59.21,59.18,59.18,51100.0,35.394,35.406,35.388,35.388,51100.0
2007-10-30 13:00:00,59.18,59.23,59.18,59.19,43700.0,35.388,35.4179,35.388,35.394,43700.0
2007-10-30 13:10:00,59.18,59.22,59.1,59.16,49200.0,35.388,35.4119,35.3402,35.3761,49200.0
2007-10-30 13:20:00,59.16,59.17,59.12,59.15,40200.0,35.3761,35.382,35.3521,35.3701,40200.0
2007-10-30 13:30:00,59.15,59.29,59.14,59.29,59500.0,35.3701,35.4538,35.3641,35.4538,59500.0
2007-10-30 13:40:00,59.27,59.34,59.23,59.33,99400.0,35.4418,35.4837,35.4179,35.4777,99400.0
2007-10-30 13:50:00,59.34,59.34,59.28,59.29,87800.0,35.4837,35.4837,35.4478,35.4538,87800.0
2007-10-30 14:00:00,59.29,59.37,59.25,59.37,93600.0,35.4538,35.5016,35.4299,35.5016,93600.0
2007-10-30 14:10:00,59.37,59.51,59.36,59.46,131100.0,35.5016,35.5853,35.4956,35.5554,131100.0
2007-10-30 14:20:00,59.47,59.47,59.43,59.43,57700.0,35.5614,35.5614,35.5375,35.5375,57700.0
2007-10-30 14:30:00,59.44,59.48,59.39,59.47,84000.0,35.5435,35.5674,35.5136,35.5614,84000.0
2007-10-30 14:40:00,59.47,59.49,59.46,59.49,64900.0,35.5614,35.5734,35.5554,35.5734,64900.0
2007-10-30 14:50:00,59.48,59.5,59.45,59.46,90300.0,35.5674,35.5794,35.5495,35.5554,90300.0
2007-10-30 15:00:00,59.45,59.46,59.39,59.39,79400.0,35.5495,35.5554,35.5136,35.5136,79400.0
2007-10-30 15:10:00,59.38,59.45,59.38,59.44,93400.0,35.5076,35.5495,35.5076,35.5435,93400.0
2007-10-30 15:20:00,59.44,59.44,59.31,59.31,71200.0,35.5435,35.5435,35.4658,35.4658,71200.0
2007-10-30 15:30:00,59.31,59.37,59.27,59.3,98500.0,35.4658,35.5016,35.4418,35.4598,98500.0
2007-10-30 15:40:00,59.3,59.3,59.15,59.23,222100.0,35.4598,35.4598,35.3701,35.4179,222100.0
2007-10-30 15:50:00,59.23,59.28,59.08,59.21,402300.0,35.4179,35.4478,35.3282,35.406,402300.0
2007-10-31 09:30:00,59.23,59.28,59.05,59.19,227100.0,35.4179,35.4478,35.3103,35.394,227100.0
2007-10-31 09:40:00,59.19,59.37,59.13,59.14,202800.0,35.394,35.5016,35.3581,35.3641,202800.0
2007-10-31 09:50:00,59.15,59.24,59.09,59.14,106800.0,35.3701,35.4239,35.3342,35.3641,106800.0
2007-10-31 10:00:00,59.14,59.2,59.12,59.12,79700.0,35.3641,35.4,35.3521,35.3521,79700.0
2007-10-31 10:10:00,59.12,59.18,59.11,59.15,88900.0,35.3521,35.388,35.3462,35.3701,88900.0
2007-10-31 10:20:00,59.15,59.27,59.14,59.25,73000.0,35.3701,35.4418,35.3641,35.4299,73000.0
2007-10-31 10:30:00,59.25,59.25,59.12,59.14,111100.0,35.4299,35.4299,35.3521,35.3641,111100.0
2007-10-31 10:40:00,59.14,59.17,59.1,59.12,134200.0,35.3641,35.382,35.3402,35.3521,134200.0
2007-10-31 10:50:00,59.12,59.13,59.11,59.11,61300.0,35.3521,35.3581,35.3462,35.3462,61300.0
2007-10-31 11:00:00,59.11,59.12,59.0,59.0,142500.0,35.3462,35.3521,35.2804,35.2804,142500.0
2007-10-31 11:10:00,59.01,59.02,58.9,58.9,78200.0,35.2864,35.2923,35.2206,35.2206,78200.0
2007-10-31 11:20:00,58.9,58.93,58.83,58.91,90600.0,35.2206,35.2385,35.1787,35.2266,90600.0
2007-10-31 11:30:00,58.92,59.05,58.87,59.01,108000.0,35.2325,35.3103,35.2026,35.2864,108000.0
2007-10-31 11:40:00,59.0,59.0,58.87,58.88,95100.0,35.2804,35.2804,35.2026,35.2086,95100.0
2007-10-31 11:50:00,58.89,58.96,58.89,58.95,72200.0,35.2146,35.2565,35.2146,35.2505,72200.0
2007-10-31 12:00:00,58.96,59.14,58.94,59.14,74600.0,35.2565,35.3641,35.2445,35.3641,74600.0
2007-10-31 12:10:00,59.14,59.28,59.14,59.28,110200.0,35.3641,35.4478,35.3641,35.4478,110200.0
2007-10-31 12:20:00,59.29,59.32,59.22,59.24,70400.0,35.4538,35.4717,35.4119,35.4239,70400.0
2007-10-31 12:30:00,59.25,59.25,59.15,59.15,50400.0,35.4299,35.4299,35.3701,35.3701,50400.0
2007-10-31 12:40:00,59.16,59.17,59.15,59.17,26400.0,35.3761,35.382,35.3701,35.382,26400.0
2007-10-31 12:50:00,59.17,59.18,59.15,59.18,37100.0,35.382,35.388,35.3701,35.388,37100.0
2007-10-31 13:00:00,59.18,59.28,59.17,59.28,42500.0,35.388,35.4478,35.382,35.4478,42500.0
2007-10-31 13:10:00,59.28,59.28,59.2,59.25,49600.0,35.4478,35.4478,35.4,35.4299,49600.0
2007-10-31 13:20:00,59.25,59.26,59.21,59.21,43300.0,35.4299,35.4359,35.406,35.406,43300.0
2007-10-31 13:30:00,59.24,59.28,59.2,59.28,42000.0,35.4239,35.4478,35.4,35.4478,42000.0
2007-10-31 13:40:00,59.28,59.43,59.27,59.42,85600.0,35.4478,35.5375,35.4418,35.5315,85600.0
2007-10-31 13:50:00,59.43,59.46,59.38,59.43,248200.0,35.5375,35.5554,35.5076,35.5375,248200.0
2007-10-31 14:00:00,59.43,59.48,59.37,59.44,228200.0,35.5375,35.5674,35.5016,35.5435,228200.0
2007-10-31 14:10:00,59.45,59.5,59.25,59.44,462700.0,35.5495,35.5794,35.4299,35.5435,462700.0
2007-10-31 14:20:00,59.47,59.5,59.3,59.42,408300.0,35.5614,35.5794,35.4598,35.5315,408300.0
2007-10-31 14:30:00,59.47,59.6,59.42,59.47,393100.0,35.5614,35.6392,35.5315,35.5614,393100.0
2007-10-31 14:40:00,59.47,59.69,59.45,59.54,279800.0,35.5614,35.693,35.5495,35.6033,279800.0
2007-10-31 14:50:00,59.54,59.83,59.53,59.71,374300.0,35.6033,35.7767,35.5973,35.7049,374300.0
2007-10-31 15:00:00,59.7,59.73,59.61,59.61,259400.0,35.699,35.7169,35.6451,35.6451,259400.0
2007-10-31 15:10:00,59.61,59.68,59.31,59.35,270200.0,35.6451,35.687,35.4658,35.4897,270200.0
2007-10-31 15:20:00,59.35,59.53,59.33,59.42,319900.0,35.4897,35.5973,35.4777,35.5315,319900.0
2007-10-31 15:30:00,59.41,59.56,59.4,59.51,186400.0,35.5255,35.6152,35.5196,35.5853,186400.0
2007-10-31 15:40:00,59.51,59.71,59.5,59.64,285900.0,35.5853,35.7049,35.5794,35.6631,285900.0
2007-10-31 15:50:00,59.64,59.85,59.5,59.73,515700.0,35.6631,35.7887,35.5794,35.7169,515700.0
2007-11-01 09:30:00,59.35,59.71,59.35,59.47,275700.0,35.4897,35.7049,35.4897,35.5614,275700.0
2007-11-01 09:40:00,59.46,59.53,59.32,59.47,325900.0,35.5554,35.5973,35.4717,35.5614,325900.0
2007-11-01 09:50:00,59.47,59.47,59.35,59.37,177700.0,35.5614,35.5614,35.4897,35.5016,177700.0
2007-11-01 10:00:00,59.36,59.39,59.06,59.2,205100.0,35.4956,35.5136,35.3163,35.4,205100.0
2007-11-01 10:10:00,59.21,59.3,59.03,59.29,222300.0,35.406,35.4598,35.2983,35.4538,222300.0
2007-11-01 10:20:00,59.29,59.45,59.18,59.23,240000.0,35.4538,35.5495,35.388,35.4179,240000.0
2007-11-01 10:30:00,59.23,59.27,59.19,59.25,150700.0,35.4179,35.4418,35.394,35.4299,150700.0
2007-11-01 10:40:00,59.25,59.27,59.16,59.24,147300.0,35.4299,35.4418,35.3761,35.4239,147300.0
2007-11-01 10:50:00,59.23,59.27,59.2,59.22,95500.0,35.4179,35.4418,35.4,35.4119,95500.0
2007-11-01 11:00:00,59.22,59.22,59.1,59.14,109600.0,35.4119,35.4119,35.3402,35.3641,109600.0
2007-11-01 11:10:00,59.14,59.16,59.07,59.07,135500.0,35.3641,35.3761,35.3222,35.3222,135500.0
2007-11-01 11:20:00,59.09,59.27,59.08,59.26,103300.0,35.3342,35.4418,35.3282,35.4359,103300.0
2007-11-01 11:30:00,59.25,59.25,59.07,59.08,102200.0,35.4299,35.4299,35.3222,35.3282,102200.0
2007-11-01 11:40:00,59.07,59.11,59.01,59.1,98200.0,35.3222,35.3462,35.2864,35.3402,98200.0
2007-11-01 11:50:00,59.11,59.15,59.03,59.05,93900.0,35.3462,35.3701,35.2983,35.3103,93900.0
2007-11-01 12:00:00,59.04,59.2,59.02,59.17,90700.0,35.3043,35.4,35.2923,35.382,90700.0
2007-11-01 12:10:00,59.17,59.26,59.17,59.25,81500.0,35.382,35.4359,35.382,35.4299,81500.0
2007-11-01 12:20:00,59.26,59.32,59.18,59.22,98200.0,35.4359,35.4717,35.388,35.4119,98200.0
2007-11-01 12:30:00,59.22,59.23,59.1,59.13,114000.0,35.4119,35.4179,35.3402,35.3581,114000.0
2007-11-01 12:40:00,59.14,59.15,59.07,59.12,96000.0,35.3641,35.3701,35.3222,35.3521,96000.0
2007-11-01 12:50:00,59.11,59.22,59.11,59.21,60800.0,35.3462,35.4119,35.3462,35.406,60800.0
2007-11-01 13:00:00,59.22,59.33,59.17,59.3,98500.0,35.4119,35.4777,35.382,35.4598,98500.0
2007-11-01 13:10:00,59.3,59.33,59.23,59.33,69500.0,35.4598,35.4777,35.4179,35.4777,69500.0
2007-11-01 13:20:00,59.32,59.37,59.21,59.23,95400.0,35.4717,35.5016,35.406,35.4179,95400.0
2007-11-01 13:30:00,59.23,59.23,59.11,59.13,111200.0,35.4179,35.4179,35.3462,35.3581,111200.0
2007-11-01 13:40:00,59.12,59.14,58.95,59.06,126900.0,35.3521,35.3641,35.2505,35.3163,126900.0
2007-11-01 13:50:00,59.06,59.06,58.84,58.88,129500.0,35.3163,35.3163,35.1847,35.2086,129500.0
2007-11-01 14:00:00,58.86,59.02,58.85,58.98,141300.0,35.1967,35.2923,35.1907,35.2684,141300.0
2007-11-01 14:10:00,58.98,59.03,58.9,58.93,89400.0,35.2684,35.2983,35.2206,35.2385,89400.0
2007-11-01 14:20:00,58.93,58.95,58.86,58.91,95500.0,35.2385,35.2505,35.1967,35.2266,95500.0
2007-11-01 14:30:00,58.9,59.17,58.9,59.12,122300.0,35.2206,35.382,35.2206,35.3521,122300.0
2007-11-01 14:40:00,59.13,59.25,59.06,59.24,108900.0,35.3581,35.4299,35.3163,35.4239,108900.0
2007-11-01 14:50:00,59.25,59.26,59.13,59.19,165700.0,35.4299,35.4359,35.3581,35.394,165700.0
2007-11-01 15:00:00,59.19,59.28,59.19,59.27,166500.0,35.394,35.4478,35.394,35.4418,166500.0
2007-11-01 15:10:00,59.27,59.28,59.07,59.17,257200.0,35.4418,35.4478,35.3222,35.382,257200.0
2007-11-01 15:20:00,59.11,59.16,58.97,58.97,325700.0,35.3462,35.3761,35.2624,35.2624,325700.0
2007-11-01 15:30:00,58.97,59.11,58.91,59.06,325000.0,35.2624,35.3462,35.2266,35.3163,325000.0
2007-11-01 15:40:00,59.06,59.15,59.02,59.13,425700.0,35.3163,35.3701,35.2923,35.3581,425700.0
2007-11-01 15:50:00,59.13,59.13,58.93,58.96,582400.0,35.3581,35.3581,35.2385,35.2565,582400.0
2007-11-02 09:30:00,59.2,59.45,58.92,59.1,232000.0,35.4,35.5495,35.2325,35.3402,232000.0
2007-11-02 09:40:00,59.1,59.18,58.7,58.72,192600.0,35.3402,35.388,35.101,35.1129,192600.0
2007-11-02 09:50:00,58.72,58.86,58.5,58.78,291000.0,35.1129,35.1967,34.9814,35.1488,291000.0
2007-11-02 10:00:00,58.77,58.92,58.53,58.78,190500.0,35.1428,35.2325,34.9993,35.1488,190500.0
2007-11-02 10:10:00,58.78,58.86,58.6,58.62,255400.0,35.1488,35.1967,35.0412,35.0531,255400.0
2007-11-02 10:20:00,58.62,58.81,58.59,58.81,174300.0,35.0531,35.1668,35.0352,35.1668,174300.0
2007-11-02 10:30:00,58.83,58.88,58.71,58.74,202800.0,35.1787,35.2086,35.107,35.1249,202800.0
2007-11-02 10:40:00,58.74,58.88,58.65,58.65,128900.0,35.1249,35.2086,35.0711,35.0711,128900.0
2007-11-02 10:50:00,58.64,58.87,58.64,58.84,139100.0,35.0651,35.2026,35.0651,35.1847,139100.0
2007-11-02 11:00:00,58.84,59.09,58.83,58.88,160800.0,35.1847,35.3342,35.1787,35.2086,160800.0
2007-11-02 11:10:00,58.89,58.95,58.87,58.92,129000.0,35.2146,35.2505,35.2026,35.2325,129000.0
2007-11-02 11:20:00,58.92,58.92,58.63,58.67,154700.0,35.2325,35.2325,35.0591,35.083,154700.0
2007-11-02 11:30:00,58.68,58.81,58.62,58.7,160300.0,35.089,35.1668,35.0531,35.101,160300.0
2007-11-02 11:40:00,58.7,58.76,58.56,58.64,204900.0,35.101,35.1369,35.0173,35.0651,204900.0
2007-11-02 11:50:00,58.63,58.79,58.62,58.68,187500.0,35.0591,35.1548,35.0531,35.089,187500.0
2007-11-02 12:00:00,58.67,58.76,58.65,58.74,130100.0,35.083,35.1369,35.0711,35.1249,130100.0
2007-11-02 12:10:00,58.73,58.84,58.72,58.81,116800.0,35.1189,35.1847,35.1129,35.1668,116800.0
2007-11-02 12:20:00,58.81,58.98,58.79,58.9,111500.0,35.1668,35.2684,35.1548,35.2206,111500.0
2007-11-02 12:30:00,58.9,59.01,58.8,58.86,173600.0,35.2206,35.2864,35.1608,35.1967,173600.0
2007-11-02 12:40:00,58.86,58.99,58.8,58.83,135400.0,35.1967,35.2744,35.1608,35.1787,135400.0
2007-11-02 12:50:00,58.84,58.87,58.75,58.83,114100.0,35.1847,35.2026,35.1309,35.1787,114100.0
2007-11-02 13:00:00,58.82,58.9,58.77,58.78,118700.0,35.1727,35.2206,35.1428,35.1488,118700.0
2007-11-02 13:10:00,58.78,58.84,58.73,58.78,88100.0,35.1488,35.1847,35.1189,35.1488,88100.0
2007-11-02 13:20:00,58.78,58.86,58.74,58.78,142700.0,35.1488,35.1967,35.1249,35.1488,142700.0
2007-11-02 13:30:00,58.79,58.84,58.75,58.78,74800.0,35.1548,35.1847,35.1309,35.1488,74800.0
2007-11-02 13:40:00,58.78,58.83,58.72,58.81,101000.0,35.1488,35.1787,35.1129,35.1668,101000.0
2007-11-02 13:50:00,58.81,58.85,58.75,58.79,98300.0,35.1668,35.1907,35.1309,35.1548,98300.0
2007-11-02 14:00:00,58.78,58.82,58.7,58.75,85800.0,35.1488,35.1727,35.101,35.1309,85800.0
2007-11-02 14:10:00,58.75,58.77,58.65,58.68,106400.0,35.1309,35.1428,35.0711,35.089,106400.0
2007-11-02 14:20:00,58.68,58.86,58.66,58.78,167900.0,35.089,35.1967,35.0771,35.1488,167900.0
2007-11-02 14:30:00,58.79,58.83,58.63,58.64,96800.0,35.1548,35.1787,35.0591,35.0651,96800.0
2007-11-02 14:40:00,58.63,58.72,58.62,58.68,93800.0,35.0591,35.1129,35.0531,35.089,93800.0
2007-11-02 14:50:00,58.68,58.75,58.63,58.73,140400.0,35.089,35.1309,35.0591,35.1189,140400.0
2007-11-02 15:00:00,58.72,58.82,58.71,58.8,125700.0,35.1129,35.1727,35.107,35.1608,125700.0
2007-11-02 15:10:00,58.79,58.86,58.65,58.85,195100.0,35.1548,35.1967,35.0711,35.1907,195100.0
2007-11-02 15:20:00,58.85,58.88,58.81,58.82,125300.0,35.1907,35.2086,35.1668,35.1727,125300.0
2007-11-02 15:30:00,58.82,58.94,58.78,58.92,216300.0,35.1727,35.2445,35.1488,35.2325,216300.0
2007-11-02 15:40:00,58.91,59.06,58.81,58.95,337300.0,35.2266,35.3163,35.1668,35.2505,337300.0
2007-11-02 15:50:00,58.96,59.08,58.94,58.99,520600.0,35.2565,35.3282,35.2445,35.2744,520600.0
2007-11-05 09:30:00,59.0,59.04,58.76,58.97,281500.0,35.2804,35.3043,35.1369,35.2624,281500.0
2007-11-05 09:40:00,58.96,59.04,58.89,58.96,143300.0,35.2565,35.3043,35.2146,35.2565,143300.0
2007-11-05 09:50:00,58.96,59.09,58.85,59.0,231000.0,35.2565,35.3342,35.1907,35.2804,231000.0
2007-11-05 10:00:00,59.01,59.2,58.98,59.15,250100.0,35.2864,35.4,35.2684,35.3701,250100.0
2007-11-05 10:10:00,59.15,59.33,59.15,59.28,155700.0,35.3701,35.4777,35.3701,35.4478,155700.0
2007-11-05 10:20:00,59.28,59.3,59.1,59.11,158700.0,35.4478,35.4598,35.3402,35.3462,158700.0
2007-11-05 10:30:00,59.11,59.31,59.07,59.19,249500.0,35.3462,35.4658,35.3222,35.394,249500.0
2007-11-05 10:40:00,59.2,59.43,58.98,59.38,206200.0,35.4,35.5375,35.2684,35.5076,206200.0
2007-11-05 10:50:00,59.38,59.72,59.38,59.65,234100.0,35.5076,35.7109,35.5076,35.6691,234100.0
2007-11-05 11:00:00,59.65,59.68,59.55,59.66,125000.0,35.6691,35.687,35.6093,35.675,125000.0
2007-11-05 11:10:00,59.66,59.66,59.37,59.38,103900.0,35.675,35.675,35.5016,35.5076,103900.0
2007-11-05 11:20:00,59.38,59.5,59.33,59.43,108200.0,35.5076,35.5794,35.4777,35.5375,108200.0
2007-11-05 11:30:00,59.43,59.45,59.26,59.27,128500.0,35.5375,35.5495,35.4359,35.4418,128500.0
2007-11-05 11:40:00,59.27,59.43,59.27,59.42,147100.0,35.4418,35.5375,35.4418,35.5315,147100.0
2007-11-05 11:50:00,59.42,59.44,59.28,59.31,96900.0,35.5315,35.5435,35.4478,35.4658,96900.0
2007-11-05 12:00:00,59.31,59.35,59.25,59.26,138600.0,35.4658,35.4897,35.4299,35.4359,138600.0
2007-11-05 12:10:00,59.26,59.27,59.21,59.23,126200.0,35.4359,35.4418,35.406,35.4179,126200.0
2007-11-05 12:20:00,59.23,59.26,59.19,59.25,95600.0,35.4179,35.4359,35.394,35.4299,95600.0
2007-11-05 12:30:00,59.25,59.46,59.23,59.46,213900.0,35.4299,35.5554,35.4179,35.5554,213900.0
2007-11-05 12:40:00,59.45,59.46,59.35,59.41,76000.0,35.5495,35.5554,35.4897,35.5255,76000.0
2007-11-05 12:50:00,59.41,59.45,59.32,59.39,83300.0,35.5255,35.5495,35.4717,35.5136,83300.0
2007-11-05 13:00:00,59.39,59.43,59.26,59.27,90700.0,35.5136,35.5375,35.4359,35.4418,90700.0
2007-11-05 13:10:00,59.28,59.37,59.28,59.36,99100.0,35.4478,35.5016,35.4478,35.4956,99100.0
2007-11-05 13:20:00,59.36,59.37,59.24,59.27,163300.0,35.4956,35.5016,35.4239,35.4418,163300.0
2007-11-05 13:30:00,59.26,59.29,59.2,59.28,110800.0,35.4359,35.4538,35.4,35.4478,110800.0
2007-11-05 13:40:00,59.29,59.4,59.24,59.28,131300.0,35.4538,35.5196,35.4239,35.4478,131300.0
2007-11-05 13:50:00,59.28,59.32,59.23,59.28,125500.0,35.4478,35.4717,35.4179,35.4478,125500.0
2007-11-05 14:00:00,59.27,59.34,59.23,59.27,142300.0,35.4418,35.4837,35.4179,35.4418,142300.0
2007-11-05 14:10:00,59.27,59.38,59.26,59.36,137400.0,35.4418,35.5076,35.4359,35.4956,137400.0
2007-11-05 14:20:00,59.36,59.4,59.28,59.33,186300.0,35.4956,35.5196,35.4478,35.4777,186300.0
2007-11-05 14:30:00,59.34,59.42,59.2,59.38,228100.0,35.4837,35.5315,35.4,35.5076,228100.0
2007-11-05 14:40:00,59.39,59.45,59.33,59.45,148500.0,35.5136,35.5495,35.4777,35.5495,148500.0
2007-11-05 14:50:00,59.45,59.48,59.38,59.38,136600.0,35.5495,35.5674,35.5076,35.5076,136600.0
2007-11-05 15:00:00,59.38,59.71,59.37,59.56,231400.0,35.5076,35.7049,35.5016,35.6152,231400.0
2007-11-05 15:10:00,59.54,59.7,59.48,59.66,214300.0,35.6033,35.699,35.5674,35.675,214300.0
2007-11-05 15:20:00,59.65,59.76,59.65,59.67,288700.0,35.6691,35.7348,35.6691,35.681,288700.0
2007-11-05 15:30:00,59.66,59.89,59.66,59.82,259200.0,35.675,35.8126,35.675,35.7707,259200.0
2007-11-05 15:40:00,59.82,59.84,59.62,59.75,253800.0,35.7707,35.7827,35.6511,35.7289,253800.0
2007-11-05 15:50:00,59.75,59.79,59.67,59.68,364300.0,35.7289,35.7528,35.681,35.687,364300.0
2007-11-06 09:30:00,59.71,59.92,59.59,59.69,287200.0,35.7049,35.8305,35.6332,35.693,287200.0
2007-11-06 09:40:00,59.69,59.81,59.59,59.69,356700.0,35.693,35.7647,35.6332,35.693,356700.0
2007-11-06 09:50:00,59.69,59.8,59.39,59.58,223000.0,35.693,35.7588,35.5136,35.6272,223000.0
2007-11-06 10:00:00,59.58,59.7,59.57,59.67,109500.0,35.6272,35.699,35.6212,35.681,109500.0
2007-11-06 10:10:00,59.67,59.71,59.6,59.69,187600.0,35.681,35.7049,35.6392,35.693,187600.0
2007-11-06 10:20:00,59.7,59.7,59.65,59.66,187700.0,35.699,35.699,35.6691,35.675,187700.0
2007-11-06 10:30:00,59.66,59.7,59.59,59.69,161300.0,35.675,35.699,35.6332,35.693,161300.0
2007-11-06 10:40:00,59.69,59.7,59.56,59.64,161600.0,35.693,35.699,35.6152,35.6631,161600.0
2007-11-06 10:50:00,59.63,59.69,59.53,59.66,137200.0,35.6571,35.693,35.5973,35.675,137200.0
2007-11-06 11:00:00,59.65,59.69,59.56,59.69,110100.0,35.6691,35.693,35.6152,35.693,110100.0
2007-11-06 11:10:00,59.69,59.71,59.64,59.68,151100.0,35.693,35.7049,35.6631,35.687,151100.0
2007-11-06 11:20:00,59.68,59.69,59.63,59.66,117000.0,35.687,35.693,35.6571,35.675,117000.0
2007-11-06 11:30:00,59.66,59.68,59.55,59.67,108200.0,35.675,35.687,35.6093,35.681,108200.0
2007-11-06 11:40:00,59.66,59.67,59.53,59.54,93000.0,35.675,35.681,35.5973,35.6033,93000.0
2007-11-06 11:50:00,59.53,59.68,59.51,59.57,129000.0,35.5973,35.687,35.5853,35.6212,129000.0
2007-11-06 12:00:00,59.57,59.67,59.52,59.61,104700.0,35.6212,35.681,35.5913,35.6451,104700.0
2007-11-06 12:10:00,59.61,59.65,59.57,59.63,187100.0,35.6451,35.6691,35.6212,35.6571,187100.0
2007-11-06 12:20:00,59.64,59.71,59.54,59.56,100200.0,35.6631,35.7049,35.6033,35.6152,100200.0
2007-11-06 12:30:00,59.55,59.62,59.51,59.61,107500.0,35.6093,35.6511,35.5853,35.6451,107500.0
2007-11-06 12:40:00,59.61,59.65,59.54,59.56,358500.0,35.6451,35.6691,35.6033,35.6152,358500.0
2007-11-06 12:50:00,59.56,59.65,59.53,59.58,262400.0,35.6152,35.6691,35.5973,35.6272,262400.0
2007-11-06 13:00:00,59.58,59.65,59.57,59.65,72500.0,35.6272,35.6691,35.6212,35.6691,72500.0
2007-11-06 13:10:00,59.65,59.72,59.61,59.65,155500.0,35.6691,35.7109,35.6451,35.6691,155500.0
2007-11-06 13:20:00,59.65,59.7,59.62,59.64,124400.0,35.6691,35.699,35.6511,35.6631,124400.0
2007-11-06 13:30:00,59.63,59.66,59.63,59.64,101800.0,35.6571,35.675,35.6571,35.6631,101800.0
2007-11-06 13:40:00,59.65,59.67,59.63,59.66,139800.0,35.6691,35.681,35.6571,35.675,139800.0
2007-11-06 13:50:00,59.66,59.7,59.65,59.65,124900.0,35.675,35.699,35.6691,35.6691,124900.0
2007-11-06 14:00:00,59.65,59.73,59.65,59.7,108200.0,35.6691,35.7169,35.6691,35.699,108200.0
2007-11-06 14:10:00,59.7,59.74,59.69,59.73,115800.0,35.699,35.7229,35.693,35.7169,115800.0
2007-11-06 14:20:00,59.73,59.74,59.69,59.71,137700.0,35.7169,35.7229,35.693,35.7049,137700.0
2007-11-06 14:30:00,59.71,59.74,59.67,59.71,146200.0,35.7049,35.7229,35.681,35.7049,146200.0
2007-11-06 14:40:00,59.71,59.75,59.69,59.73,328100.0,35.7049,35.7289,35.693,35.7169,328100.0
2007-11-06 14:50:00,59.73,59.75,59.71,59.74,105000.0,35.7169,35.7289,35.7049,35.7229,105000.0
2007-11-06 15:00:00,59.75,59.87,59.74,59.75,229300.0,35.7289,35.8006,35.7229,35.7289,229300.0
2007-11-06 15:10:00,59.75,59.82,59.75,59.77,227400.0,35.7289,35.7707,35.7289,35.7408,227400.0
2007-11-06 15:20:00,59.77,59.81,59.75,59.76,184600.0,35.7408,35.7647,35.7289,35.7348,184600.0
2007-11-06 15:30:00,59.77,59.81,59.76,59.77,297900.0,35.7408,35.7647,35.7348,35.7408,297900.0
2007-11-06 15:40:00,59.77,59.85,59.73,59.73,349600.0,35.7408,35.7887,35.7169,35.7169,349600.0
2007-11-06 15:50:00,59.73,59.78,59.7,59.77,458400.0,35.7169,35.7468,35.699,35.7408,458400.0
2007-11-07 09:30:00,59.57,59.86,59.5,59.69,199900.0,35.6212,35.7946,35.5794,35.693,199900.0
2007-11-07 09:40:00,59.7,59.79,59.6,59.73,181300.0,35.699,35.7528,35.6392,35.7169,181300.0
2007-11-07 09:50:00,59.73,59.75,59.6,59.69,168900.0,35.7169,35.7289,35.6392,35.693,168900.0
2007-11-07 10:00:00,59.69,59.81,59.63,59.77,206400.0,35.693,35.7647,35.6571,35.7408,206400.0
2007-11-07 10:10:00,59.78,59.79,59.7,59.75,231300.0,35.7468,35.7528,35.699,35.7289,231300.0
2007-11-07 10:20:00,59.75,59.77,59.64,59.71,178400.0,35.7289,35.7408,35.6631,35.7049,178400.0
2007-11-07 10:30:00,59.71,59.71,59.57,59.64,301900.0,35.7049,35.7049,35.6212,35.6631,301900.0
2007-11-07 10:40:00,59.61,59.75,59.6,59.63,155000.0,35.6451,35.7289,35.6392,35.6571,155000.0
2007-11-07 10:50:00,59.63,59.71,59.6,59.6,173700.0,35.6571,35.7049,35.6392,35.6392,173700.0
2007-11-07 11:00:00,59.61,59.62,59.51,59.55,162700.0,35.6451,35.6511,35.5853,35.6093,162700.0
2007-11-07 11:10:00,59.57,59.62,59.47,59.55,169200.0,35.6212,35.6511,35.5614,35.6093,169200.0
2007-11-07 11:20:00,59.56,59.57,59.5,59.53,126400.0,35.6152,35.6212,35.5794,35.5973,126400.0
2007-11-07 11:30:00,59.51,59.53,59.45,59.48,180400.0,35.5853,35.5973,35.5495,35.5674,180400.0
2007-11-07 11:40:00,59.47,59.51,59.45,59.48,110500.0,35.5614,35.5853,35.5495,35.5674,110500.0
2007-11-07 11:50:00,59.48,59.5,59.43,59.47,234200.0,35.5674,35.5794,35.5375,35.5614,234200.0
2007-11-07 12:00:00,59.46,59.47,59.33,59.36,371800.0,35.5554,35.5614,35.4777,35.4956,371800.0
2007-11-07 12:10:00,59.36,59.4,59.23,59.25,210800.0,35.4956,35.5196,35.4179,35.4299,210800.0
2007-11-07 12:20:00,59.26,59.5,59.25,59.45,121500.0,35.4359,35.5794,35.4299,35.5495,121500.0
2007-11-07 12:30:00,59.45,59.64,59.4,59.63,162800.0,35.5495,35.6631,35.5196,35.6571,162800.0
2007-11-07 12:40:00,59.62,59.62,59.35,59.38,115900.0,35.6511,35.6511,35.4897,35.5076,115900.0
2007-11-07 12:50:00,59.38,59.47,59.31,59.35,117000.0,35.5076,35.5614,35.4658,35.4897,117000.0
2007-11-07 13:00:00,59.35,59.45,59.3,59.38,102000.0,35.4897,35.5495,35.4598,35.5076,102000.0
2007-11-07 13:10:00,59.38,59.4,58.92,58.99,307600.0,35.5076,35.5196,35.2325,35.2744,307600.0
2007-11-07 13:20:00,58.99,59.13,58.93,59.08,307100.0,35.2744,35.3581,35.2385,35.3282,307100.0
2007-11-07 13:30:00,59.07,59.26,59.07,59.19,168900.0,35.3222,35.4359,35.3222,35.394,168900.0
2007-11-07 13:40:00,59.18,59.28,59.07,59.15,201200.0,35.388,35.4478,35.3222,35.3701,201200.0
2007-11-07 13:50:00,59.15,59.17,59.12,59.14,143600.0,35.3701,35.382,35.3521,35.3641,143600.0
2007-11-07 14:00:00,59.13,59.19,59.11,59.15,125000.0,35.3581,35.394,35.3462,35.3701,125000.0
2007-11-07 14:10:00,59.14,59.22,59.12,59.18,320800.0,35.3641,35.4119,35.3521,35.388,320800.0
2007-11-07 14:20:00,59.18,59.21,59.1,59.14,258100.0,35.388,35.406,35.3402,35.3641,258100.0
2007-11-07 14:30:00,59.15,59.16,59.1,59.14,167300.0,35.3701,35.3761,35.3402,35.3641,167300.0
2007-11-07 14:40:00,59.15,59.18,59.13,59.17,151500.0,35.3701,35.388,35.3581,35.382,151500.0
2007-11-07 14:50:00,59.17,59.21,59.0,59.15,191800.0,35.382,35.406,35.2804,35.3701,191800.0
2007-11-07 15:00:00,59.15,59.17,59.0,59.1,353200.0,35.3701,35.382,35.2804,35.3402,353200.0
2007-11-07 15:10:00,59.1,59.11,58.99,59.0,271600.0,35.3402,35.3462,35.2744,35.2804,271600.0
2007-11-07 15:20:00,59.0,59.06,58.76,58.84,363800.0,35.2804,35.3163,35.1369,35.1847,363800.0
2007-11-07 15:30:00,58.84,58.89,58.7,58.7,347300.0,35.1847,35.2146,35.101,35.101,347300.0
2007-11-07 15:40:00,58.7,58.99,58.69,58.76,499700.0,35.101,35.2744,35.095,35.1369,499700.0
2007-11-07 15:50:00,58.76,58.76,58.25,58.38,881800.0,35.1369,35.1369,34.8319,34.9096,881800.0
2007-11-08 09:30:00,59.21,59.33,58.81,59.13,320800.0,35.406,35.4777,35.1668,35.3581,320800.0
2007-11-08 09:40:00,59.15,59.19,59.0,59.12,292400.0,35.3701,35.394,35.2804,35.3521,292400.0
2007-11-08 09:50:00,59.12,59.2,59.05,59.14,285100.0,35.3521,35.4,35.3103,35.3641,285100.0
2007-11-08 10:00:00,59.14,59.22,58.9,59.16,726500.0,35.3641,35.4119,35.2206,35.3761,726500.0
2007-11-08 10:10:00,59.16,59.18,59.04,59.1,353300.0,35.3761,35.388,35.3043,35.3402,353300.0
2007-11-08 10:20:00,59.11,59.45,59.1,59.33,415200.0,35.3462,35.5495,35.3402,35.4777,415200.0
2007-11-08 10:30:00,59.34,59.36,59.09,59.17,211600.0,35.4837,35.4956,35.3342,35.382,211600.0
2007-11-08 10:40:00,59.16,59.24,59.08,59.16,280400.0,35.3761,35.4239,35.3282,35.3761,280400.0
2007-11-08 10:50:00,59.15,59.23,59.11,59.16,305300.0,35.3701,35.4179,35.3462,35.3761,305300.0
2007-11-08 11:00:00,59.17,59.35,59.09,59.3,446100.0,35.382,35.4897,35.3342,35.4598,446100.0
2007-11-08 11:10:00,59.3,59.59,59.28,59.39,355300.0,35.4598,35.6332,35.4478,35.5136,355300.0
2007-11-08 11:20:00,59.39,59.45,59.18,59.36,365900.0,35.5136,35.5495,35.388,35.4956,365900.0
2007-11-08 11:30:00,59.35,59.5,59.22,59.3,273200.0,35.4897,35.5794,35.4119,35.4598,273200.0
2007-11-08 11:40:00,59.31,59.34,59.15,59.16,490100.0,35.4658,35.4837,35.3701,35.3761,490100.0
2007-11-08 11:50:00,59.17,59.33,59.17,59.3,213300.0,35.382,35.4777,35.382,35.4598,213300.0
2007-11-08 12:00:00,59.29,59.33,59.11,59.15,180800.0,35.4538,35.4777,35.3462,35.3701,180800.0
2007-11-08 12:10:00,59.17,59.29,59.1,59.22,169700.0,35.382,35.4538,35.3402,35.4119,169700.0
2007-11-08 12:20:00,59.2,59.25,59.12,59.23,356100.0,35.4,35.4299,35.3521,35.4179,356100.0
2007-11-08 12:30:00,59.23,59.34,59.14,59.32,347300.0,35.4179,35.4837,35.3641,35.4717,347300.0
2007-11-08 12:40:00,59.31,59.38,59.17,59.23,766300.0,35.4658,35.5076,35.382,35.4179,766300.0
2007-11-08 12:50:00,59.22,59.37,59.12,59.33,304700.0,35.4119,35.5016,35.3521,35.4777,304700.0
2007-11-08 13:00:00,59.31,59.37,59.22,59.29,389000.0,35.4658,35.5016,35.4119,35.4538,389000.0
2007-11-08 13:10:00,59.29,59.48,59.16,59.39,250300.0,35.4538,35.5674,35.3761,35.5136,250300.0
2007-11-08 13:20:00,59.38,59.54,59.28,59.45,233100.0,35.5076,35.6033,35.4478,35.5495,233100.0
2007-11-08 13:30:00,59.45,59.59,59.38,59.51,310300.0,35.5495,35.6332,35.5076,35.5853,310300.0
2007-11-08 13:40:00,59.51,59.54,59.33,59.42,500700.0,35.5853,35.6033,35.4777,35.5315,500700.0
2007-11-08 13:50:00,59.43,59.49,59.36,59.44,158000.0,35.5375,35.5734,35.4956,35.5435,158000.0
2007-11-08 14:00:00,59.43,59.5,59.35,59.38,131100.0,35.5375,35.5794,35.4897,35.5076,131100.0
2007-11-08 14:10:00,59.38,59.46,59.35,59.38,124300.0,35.5076,35.5554,35.4897,35.5076,124300.0
2007-11-08 14:20:00,59.38,59.46,59.3,59.4,154900.0,35.5076,35.5554,35.4598,35.5196,154900.0
2007-11-08 14:30:00,59.41,59.48,59.36,59.39,241100.0,35.5255,35.5674,35.4956,35.5136,241100.0
2007-11-08 14:40:00,59.38,59.46,59.36,59.41,207600.0,35.5076,35.5554,35.4956,35.5255,207600.0
2007-11-08 14:50:00,59.42,59.51,59.37,59.47,820400.0,35.5315,35.5853,35.5016,35.5614,820400.0
2007-11-08 15:00:00,59.46,59.52,59.3,59.38,765100.0,35.5554,35.5913,35.4598,35.5076,765100.0
2007-11-08 15:10:00,59.38,59.42,59.25,59.41,247500.0,35.5076,35.5315,35.4299,35.5255,247500.0
2007-11-08 15:20:00,59.41,59.46,59.33,59.4,713200.0,35.5255,35.5554,35.4777,35.5196,713200.0
2007-11-08 15:30:00,59.41,59.46,59.32,59.44,531300.0,35.5255,35.5554,35.4717,35.5435,531300.0
2007-11-08 15:40:00,59.44,59.48,59.38,59.4,948100.0,35.5435,35.5674,35.5076,35.5196,948100.0
2007-11-08 15:50:00,59.4,59.47,59.28,59.28,970800.0,35.5196,35.5614,35.4478,35.4478,970800.0
2007-11-09 09:30:00,59.0,59.27,58.95,59.04,269000.0,35.2804,35.4418,35.2505,35.3043,269000.0
2007-11-09 09:40:00,59.02,59.1,58.95,59.04,334200.0,35.2923,35.3402,35.2505,35.3043,334200.0
2007-11-09 09:50:00,59.04,59.04,58.67,58.79,239300.0,35.3043,35.3043,35.083,35.1548,239300.0
2007-11-09 10:00:00,58.79,58.88,58.64,58.82,349400.0,35.1548,35.2086,35.0651,35.1727,349400.0
2007-11-09 10:10:00,58.83,58.91,58.68,58.88,179200.0,35.1787,35.2266,35.089,35.2086,179200.0
2007-11-09 10:20:00,58.9,58.95,58.75,58.83,387200.0,35.2206,35.2505,35.1309,35.1787,387200.0
2007-11-09 10:30:00,58.84,58.91,58.8,58.9,143500.0,35.1847,35.2266,35.1608,35.2206,143500.0
2007-11-09 10:40:00,58.89,58.9,58.58,58.6,200300.0,35.2146,35.2206,35.0292,35.0412,200300.0
2007-11-09 10:50:00,58.6,58.69,58.56,58.69,248400.0,35.0412,35.095,35.0173,35.095,248400.0
2007-11-09 11:00:00,58.69,58.77,58.52,58.61,282100.0,35.095,35.1428,34.9934,35.0472,282100.0
2007-11-09 11:10:00,58.61,58.66,58.5,58.53,315500.0,35.0472,35.0771,34.9814,34.9993,315500.0
2007-11-09 11:20:00,58.53,58.69,58.51,58.61,207700.0,34.9993,35.095,34.9874,35.0472,207700.0
2007-11-09 11:30:00,58.62,58.78,58.6,58.61,219200.0,35.0531,35.1488,35.0412,35.0472,219200.0
2007-11-09 11:40:00,58.6,58.85,58.55,58.7,223600.0,35.0412,35.1907,35.0113,35.101,223600.0
2007-11-09 11:50:00,58.7,58.71,58.58,58.7,152300.0,35.101,35.107,35.0292,35.101,152300.0
2007-11-09 12:00:00,58.7,58.7,58.56,58.7,261500.0,35.101,35.101,35.0173,35.101,261500.0
2007-11-09 12:10:00,58.7,58.76,58.58,58.73,106500.0,35.101,35.1369,35.0292,35.1189,106500.0
2007-11-09 12:20:00,58.74,58.78,58.68,58.69,234200.0,35.1249,35.1488,35.089,35.095,234200.0
2007-11-09 12:30:00,58.69,58.81,58.65,58.72,171700.0,35.095,35.1668,35.0711,35.1129,171700.0
2007-11-09 12:40:00,58.72,58.77,58.66,58.71,172600.0,35.1129,35.1428,35.0771,35.107,172600.0
2007-11-09 12:50:00,58.7,58.78,58.67,58.75,191200.0,35.101,35.1488,35.083,35.1309,191200.0
2007-11-09 13:00:00,58.75,58.77,58.67,58.71,184400.0,35.1309,35.1428,35.083,35.107,184400.0
2007-11-09 13:10:00,58.7,58.8,58.69,58.77,197500.0,35.101,35.1608,35.095,35.1428,197500.0
2007-11-09 13:20:00,58.77,58.87,58.73,58.8,408600.0,35.1428,35.2026,35.1189,35.1608,408600.0
2007-11-09 13:30:00,58.79,58.82,58.6,58.64,152000.0,35.1548,35.1727,35.0412,35.0651,152000.0
2007-11-09 13:40:00,58.64,58.72,58.63,58.69,84600.0,35.0651,35.1129,35.0591,35.095,84600.0
2007-11-09 13:50:00,58.68,58.72,58.62,58.65,69700.0,35.089,35.1129,35.0531,35.0711,69700.0
2007-11-09 14:00:00,58.64,58.84,58.55,58.76,186100.0,35.0651,35.1847,35.0113,35.1369,186100.0
2007-11-09 14:10:00,58.76,58.83,58.73,58.81,152400.0,35.1369,35.1787,35.1189,35.1668,152400.0
2007-11-09 14:20:00,58.82,58.89,58.75,58.79,355000.0,35.1727,35.2146,35.1309,35.1548,355000.0
2007-11-09 14:30:00,58.78,58.84,58.75,58.77,109700.0,35.1488,35.1847,35.1309,35.1428,109700.0
2007-11-09 14:40:00,58.78,58.9,58.71,58.75,195100.0,35.1488,35.2206,35.107,35.1309,195100.0
2007-11-09 14:50:00,58.75,58.75,58.64,58.65,158400.0,35.1309,35.1309,35.0651,35.0711,158400.0
2007-11-09 15:00:00,58.65,58.73,58.6,58.68,169200.0,35.0711,35.1189,35.0412,35.089,169200.0
2007-11-09 15:10:00,58.68,58.88,58.67,58.82,131000.0,35.089,35.2086,35.083,35.1727,131000.0
2007-11-09 15:20:00,58.83,58.89,58.73,58.8,279800.0,35.1787,35.2146,35.1189,35.1608,279800.0
2007-11-09 15:30:00,58.79,58.81,58.52,58.62,258500.0,35.1548,35.1668,34.9934,35.0531,258500.0
2007-11-09 15:40:00,58.62,58.71,58.35,58.36,511500.0,35.0531,35.107,34.8917,34.8977,511500.0
2007-11-09 15:50:00,58.36,58.39,58.23,58.28,804900.0,34.8977,34.9156,34.8199,34.8498,804900.0
2007-11-12 09:30:00,59.25,59.25,58.7,58.96,677800.0,35.4299,35.4299,35.101,35.2565,677800.0
2007-11-12 09:40:00,58.98,59.04,58.91,59.0,677100.0,35.2684,35.3043,35.2266,35.2804,677100.0
2007-11-12 09:50:00,58.98,59.01,58.89,58.96,787400.0,35.2684,35.2864,35.2146,35.2565,787400.0
2007-11-12 10:00:00,58.96,58.96,58.83,58.94,267000.0,35.2565,35.2565,35.1787,35.2445,267000.0
2007-11-12 10:10:00,58.95,58.96,58.91,58.93,472200.0,35.2505,35.2565,35.2266,35.2385,472200.0
2007-11-12 10:20:00,58.93,58.94,58.9,58.91,238900.0,35.2385,35.2445,35.2206,35.2266,238900.0
2007-11-12 10:30:00,58.92,58.95,58.9,58.94,274400.0,35.2325,35.2505,35.2206,35.2445,274400.0
2007-11-12 10:40:00,58.94,58.96,58.92,58.92,506000.0,35.2445,35.2565,35.2325,35.2325,506000.0
2007-11-12 10:50:00,58.93,58.94,58.86,58.88,234700.0,35.2385,35.2445,35.1967,35.2086,234700.0
2007-11-12 11:00:00,58.89,58.95,58.87,58.92,261200.0,35.2146,35.2505,35.2026,35.2325,261200.0
2007-11-12 11:10:00,58.92,58.96,58.91,58.93,656900.0,35.2325,35.2565,35.2266,35.2385,656900.0
2007-11-12 11:20:00,58.94,58.95,58.91,58.95,183500.0,35.2445,35.2505,35.2266,35.2505,183500.0
2007-11-12 11:30:00,58.95,58.95,58.9,58.91,305500.0,35.2505,35.2505,35.2206,35.2266,305500.0
2007-11-12 11:40:00,58.91,58.93,58.9,58.93,186600.0,35.2266,35.2385,35.2206,35.2385,186600.0
2007-11-12 11:50:00,58.93,58.95,58.91,58.93,133800.0,35.2385,35.2505,35.2266,35.2385,133800.0
2007-11-12 12:00:00,58.94,58.94,58.92,58.93,172400.0,35.2445,35.2445,35.2325,35.2385,172400.0
2007-11-12 12:10:00,58.93,58.94,58.91,58.93,242000.0,35.2385,35.2445,35.2266,35.2385,242000.0
2007-11-12 12:20:00,58.94,58.95,58.93,58.94,182900.0,35.2445,35.2505,35.2385,35.2445,182900.0
2007-11-12 12:30:00,58.93,58.95,58.93,58.94,421700.0,35.2385,35.2505,35.2385,35.2445,421700.0
2007-11-12 12:40:00,58.95,58.95,58.92,58.93,192700.0,35.2505,35.2505,35.2325,35.2385,192700.0
2007-11-12 12:50:00,58.93,58.94,58.9,58.9,184200.0,35.2385,35.2445,35.2206,35.2206,184200.0
2007-11-12 13:00:00,58.9,58.95,58.86,58.89,546200.0,35.2206,35.2505,35.1967,35.2146,546200.0
2007-11-12 13:10:00,58.88,58.93,58.88,58.9,318000.0,35.2086,35.2385,35.2086,35.2206,318000.0
2007-11-12 13:20:00,58.9,58.93,58.89,58.9,228600.0,35.2206,35.2385,35.2146,35.2206,228600.0
2007-11-12 13:30:00,58.9,58.9,58.86,58.89,178000.0,35.2206,35.2206,35.1967,35.2146,178000.0
2007-11-12 13:40:00,58.89,58.9,58.86,58.87,490900.0,35.2146,35.2206,35.1967,35.2026,490900.0
2007-11-12 13:50:00,58.88,58.9,58.86,58.88,304000.0,35.2086,35.2206,35.1967,35.2086,304000.0
2007-11-12 14:00:00,58.88,58.9,58.87,58.88,334200.0,35.2086,35.2206,35.2026,35.2086,334200.0
2007-11-12 14:10:00,58.89,58.9,58.85,58.87,283200.0,35.2146,35.2206,35.1907,35.2026,283200.0
2007-11-12 14:20:00,58.87,58.9,58.85,58.89,401100.0,35.2026,35.2206,35.1907,35.2146,401100.0
2007-11-12 14:30:00,58.88,58.91,58.87,58.88,703700.0,35.2086,35.2266,35.2026,35.2086,703700.0
2007-11-12 14:40:00,58.87,58.9,58.85,58.88,327100.0,35.2026,35.2206,35.1907,35.2086,327100.0
2007-11-12 14:50:00,58.88,58.89,58.85,58.86,261000.0,35.2086,35.2146,35.1907,35.1967,261000.0
2007-11-12 15:00:00,58.86,58.9,58.83,58.9,380000.0,35.1967,35.2206,35.1787,35.2206,380000.0
2007-11-12 15:10:00,58.89,58.9,58.86,58.88,371200.0,35.2146,35.2206,35.1967,35.2086,371200.0
2007-11-12 15:20:00,58.89,58.89,58.76,58.76,435800.0,35.2146,35.2146,35.1369,35.1369,435800.0
2007-11-12 15:30:00,58.76,58.9,58.75,58.89,367000.0,35.1369,35.2206,35.1309,35.2146,367000.0
2007-11-12 15:40:00,58.9,58.93,58.55,58.58,1137000.0,35.2206,35.2385,35.0113,35.0292,1137000.0
2007-11-12 15:50:00,58.58,58.73,58.56,58.58,621900.0,35.0292,35.1189,35.0173,35.0292,621900.0
2007-11-13 09:30:00,58.5,58.5,57.15,57.61,663400.0,35.9003,35.9003,35.0719,35.3542,663400.0
2007-11-13 09:40:00,57.61,57.63,56.9,56.95,486200.0,35.3542,35.3664,34.9185,34.9491,486200.0
2007-11-13 09:50:00,56.94,57.04,56.83,56.99,533300.0,34.943,35.0044,34.8755,34.9737,533300.0
2007-11-13 10:00:00,57.0,57.06,56.95,56.97,705300.0,34.9798,35.0166,34.9491,34.9614,705300.0
2007-11-13 10:10:00,56.97,56.98,56.77,56.92,334400.0,34.9614,34.9675,34.8387,34.9307,334400.0
2007-11-13 10:20:00,56.94,57.0,56.89,56.92,348500.0,34.943,34.9798,34.9123,34.9307,348500.0
2007-11-13 10:30:00,56.93,56.98,56.84,56.89,230800.0,34.9369,34.9675,34.8816,34.9123,230800.0
2007-11-13 10:40:00,56.89,57.09,56.89,56.99,311400.0,34.9123,35.0351,34.9123,34.9737,311400.0
2007-11-13 10:50:00,56.99,57.05,56.97,57.0,613500.0,34.9737,35.0105,34.9614,34.9798,613500.0
2007-11-13 11:00:00,57.0,57.09,56.89,57.03,494600.0,34.9798,35.0351,34.9123,34.9982,494600.0
2007-11-13 11:10:00,57.02,57.18,57.0,57.02,217500.0,34.9921,35.0903,34.9798,34.9921,217500.0
2007-11-13 11:20:00,57.02,57.13,57.0,57.03,393200.0,34.9921,35.0596,34.9798,34.9982,393200.0
2007-11-13 11:30:00,57.03,57.15,57.01,57.01,258800.0,34.9982,35.0719,34.986,34.986,258800.0
2007-11-13 11:40:00,57.01,57.06,57.01,57.05,133700.0,34.986,35.0166,34.986,35.0105,133700.0
2007-11-13 11:50:00,57.05,57.06,57.0,57.01,183800.0,35.0105,35.0166,34.9798,34.986,183800.0
2007-11-13 12:00:00,57.02,57.06,56.95,57.0,164000.0,34.9921,35.0166,34.9491,34.9798,164000.0
2007-11-13 12:10:00,57.01,57.02,56.92,56.98,173600.0,34.986,34.9921,34.9307,34.9675,173600.0
2007-11-13 12:20:00,56.98,57.04,56.98,57.04,361800.0,34.9675,35.0044,34.9675,35.0044,361800.0
2007-11-13 12:30:00,57.04,57.05,56.95,57.0,487100.0,35.0044,35.0105,34.9491,34.9798,487100.0
2007-11-13 12:40:00,57.0,57.01,56.96,56.98,322300.0,34.9798,34.986,34.9553,34.9675,322300.0
2007-11-13 12:50:00,56.98,57.02,56.85,56.88,215700.0,34.9675,34.9921,34.8878,34.9062,215700.0
2007-11-13 13:00:00,56.89,56.95,56.84,56.89,119100.0,34.9123,34.9491,34.8816,34.9123,119100.0
2007-11-13 13:10:00,56.9,56.95,56.86,56.93,94600.0,34.9185,34.9491,34.8939,34.9369,94600.0
2007-11-13 13:20:00,56.92,57.06,56.9,56.94,243300.0,34.9307,35.0166,34.9185,34.943,243300.0
2007-11-13 13:30:00,56.94,57.02,56.93,56.99,130100.0,34.943,34.9921,34.9369,34.9737,130100.0
2007-11-13 13:40:00,57.0,57.03,56.97,56.98,414700.0,34.9798,34.9982,34.9614,34.9675,414700.0
2007-11-13 13:50:00,56.98,57.05,56.95,57.05,372300.0,34.9675,35.0105,34.9491,35.0105,372300.0
2007-11-13 14:00:00,57.05,57.05,57.0,57.03,383500.0,35.0105,35.0105,34.9798,34.9982,383500.0
2007-11-13 14:10:00,57.04,57.05,56.98,57.03,352100.0,35.0044,35.0105,34.9675,34.9982,352100.0
2007-11-13 14:20:00,57.02,57.13,56.98,56.99,425500.0,34.9921,35.0596,34.9675,34.9737,425500.0
2007-11-13 14:30:00,57.0,57.09,56.97,57.01,189100.0,34.9798,35.0351,34.9614,34.986,189100.0
2007-11-13 14:40:00,57.01,57.07,56.97,57.06,255500.0,34.986,35.0228,34.9614,35.0166,255500.0
2007-11-13 14:50:00,57.05,57.1,57.03,57.09,297100.0,35.0105,35.0412,34.9982,35.0351,297100.0
2007-11-13 15:00:00,57.08,57.1,57.02,57.08,262900.0,35.0289,35.0412,34.9921,35.0289,262900.0
2007-11-13 15:10:00,57.07,57.1,57.03,57.03,394000.0,35.0228,35.0412,34.9982,34.9982,394000.0
2007-11-13 15:20:00,57.04,57.07,57.01,57.05,479800.0,35.0044,35.0228,34.986,35.0105,479800.0
2007-11-13 15:30:00,57.04,57.08,57.03,57.05,776300.0,35.0044,35.0289,34.9982,35.0105,776300.0
2007-11-13 15:40:00,57.05,57.14,57.02,57.1,746900.0,35.0105,35.0657,34.9921,35.0412,746900.0
2007-11-13 15:50:00,57.1,57.27,57.08,57.08,1022800.0,35.0412,35.1455,35.0289,35.0289,1022800.0
2007-11-14 09:30:00,57.56,57.7,56.93,57.0,624500.0,35.3235,35.4094,34.9369,34.9798,624500.0
2007-11-14 09:40:00,57.0,57.04,56.72,56.72,334600.0,34.9798,35.0044,34.808,34.808,334600.0
2007-11-14 09:50:00,56.72,56.94,56.62,56.92,252300.0,34.808,34.943,34.7466,34.9307,252300.0
2007-11-14 10:00:00,56.92,57.12,56.91,56.99,231200.0,34.9307,35.0535,34.9246,34.9737,231200.0
2007-11-14 10:10:00,56.99,57.15,56.99,57.14,194400.0,34.9737,35.0719,34.9737,35.0657,194400.0
2007-11-14 10:20:00,57.15,57.19,57.02,57.05,196600.0,35.0719,35.0964,34.9921,35.0105,196600.0
2007-11-14 10:30:00,57.05,57.1,56.91,56.98,248400.0,35.0105,35.0412,34.9246,34.9675,248400.0
2007-11-14 10:40:00,56.97,57.03,56.9,57.02,144300.0,34.9614,34.9982,34.9185,34.9921,144300.0
2007-11-14 10:50:00,57.01,57.02,56.9,56.9,143200.0,34.986,34.9921,34.9185,34.9185,143200.0
2007-11-14 11:00:00,56.9,56.92,56.85,56.85,191400.0,34.9185,34.9307,34.8878,34.8878,191400.0
2007-11-14 11:10:00,56.85,56.89,56.79,56.84,144400.0,34.8878,34.9123,34.8509,34.8816,144400.0
2007-11-14 11:20:00,56.85,56.87,56.8,56.84,144900.0,34.8878,34.9,34.8571,34.8816,144900.0
2007-11-14 11:30:00,56.85,56.89,56.81,56.86,130000.0,34.8878,34.9123,34.8632,34.8939,130000.0
2007-11-14 11:40:00,56.86,56.91,56.85,56.89,134000.0,34.8939,34.9246,34.8878,34.9123,134000.0
2007-11-14 11:50:00,56.89,56.91,56.8,56.85,137600.0,34.9123,34.9246,34.8571,34.8878,137600.0
2007-11-14 12:00:00,56.86,56.87,56.7,56.72,297300.0,34.8939,34.9,34.7957,34.808,297300.0
2007-11-14 12:10:00,56.72,56.79,56.72,56.74,116000.0,34.808,34.8509,34.808,34.8203,116000.0
2007-11-14 12:20:00,56.74,56.83,56.73,56.82,105400.0,34.8203,34.8755,34.8141,34.8694,105400.0
2007-11-14 12:30:00,56.81,56.83,56.77,56.83,76400.0,34.8632,34.8755,34.8387,34.8755,76400.0
2007-11-14 12:40:00,56.82,56.83,56.72,56.74,115900.0,34.8694,34.8755,34.808,34.8203,115900.0
2007-11-14 12:50:00,56.74,56.75,56.65,56.65,130000.0,34.8203,34.8264,34.765,34.765,130000.0
2007-11-14 13:00:00,56.66,56.76,56.66,56.72,86600.0,34.7712,34.8325,34.7712,34.808,86600.0
2007-11-14 13:10:00,56.71,56.85,56.71,56.83,126800.0,34.8019,34.8878,34.8019,34.8755,126800.0
2007-11-14 13:20:00,56.83,56.84,56.77,56.8,134700.0,34.8755,34.8816,34.8387,34.8571,134700.0
2007-11-14 13:30:00,56.79,56.84,56.76,56.8,125900.0,34.8509,34.8816,34.8325,34.8571,125900.0
2007-11-14 13:40:00,56.81,56.82,56.72,56.75,114300.0,34.8632,34.8694,34.808,34.8264,114300.0
2007-11-14 13:50:00,56.75,56.78,56.67,56.69,144000.0,34.8264,34.8448,34.7773,34.7896,144000.0
2007-11-14 14:00:00,56.69,56.75,56.62,56.75,145300.0,34.7896,34.8264,34.7466,34.8264,145300.0
2007-11-14 14:10:00,56.75,56.83,56.69,56.83,155800.0,34.8264,34.8755,34.7896,34.8755,155800.0
2007-11-14 14:20:00,56.81,56.95,56.81,56.87,167700.0,34.8632,34.9491,34.8632,34.9,167700.0
2007-11-14 14:30:00,56.87,56.88,56.79,56.83,183800.0,34.9,34.9062,34.8509,34.8755,183800.0
2007-11-14 14:40:00,56.83,56.85,56.74,56.77,142700.0,34.8755,34.8878,34.8203,34.8387,142700.0
2007-11-14 14:50:00,56.77,56.85,56.76,56.82,153200.0,34.8387,34.8878,34.8325,34.8694,153200.0
2007-11-14 15:00:00,56.82,56.95,56.8,56.93,210400.0,34.8694,34.9491,34.8571,34.9369,210400.0
2007-11-14 15:10:00,56.93,56.97,56.89,56.92,162000.0,34.9369,34.9614,34.9123,34.9307,162000.0
2007-11-14 15:20:00,56.92,57.04,56.9,56.98,357100.0,34.9307,35.0044,34.9185,34.9675,357100.0
2007-11-14 15:30:00,56.97,56.97,56.78,56.79,338000.0,34.9614,34.9614,34.8448,34.8509,338000.0
2007-11-14 15:40:00,56.79,56.85,56.66,56.81,440100.0,34.8509,34.8878,34.7712,34.8632,440100.0
2007-11-14 15:50:00,56.81,56.83,56.58,56.64,493000.0,34.8632,34.8755,34.7221,34.7589,493000.0
2007-11-15 09:30:00,56.59,56.72,56.24,56.6,402800.0,34.7282,34.808,34.5134,34.7343,402800.0
2007-11-15 09:40:00,56.59,56.88,56.57,56.88,160100.0,34.7282,34.9062,34.7159,34.9062,160100.0
2007-11-15 09:50:00,56.88,57.0,56.77,56.99,209400.0,34.9062,34.9798,34.8387,34.9737,209400.0
2007-11-15 10:00:00,56.99,56.99,56.79,56.87,149700.0,34.9737,34.9737,34.8509,34.9,149700.0
2007-11-15 10:10:00,56.87,56.92,56.77,56.9,192000.0,34.9,34.9307,34.8387,34.9185,192000.0
2007-11-15 10:20:00,56.9,56.9,56.7,56.77,163800.0,34.9185,34.9185,34.7957,34.8387,163800.0
2007-11-15 10:30:00,56.76,57.05,56.75,57.0,605000.0,34.8325,35.0105,34.8264,34.9798,605000.0
2007-11-15 10:40:00,57.0,57.04,56.96,57.04,241800.0,34.9798,35.0044,34.9553,35.0044,241800.0
2007-11-15 10:50:00,57.03,57.03,56.95,56.97,149400.0,34.9982,34.9982,34.9491,34.9614,149400.0
2007-11-15 11:00:00,56.98,57.05,56.96,57.01,169200.0,34.9675,35.0105,34.9553,34.986,169200.0
2007-11-15 11:10:00,57.01,57.07,56.96,57.0,200100.0,34.986,35.0228,34.9553,34.9798,200100.0
2007-11-15 11:20:00,57.0,57.04,56.98,57.01,162400.0,34.9798,35.0044,34.9675,34.986,162400.0
2007-11-15 11:30:00,57.01,57.01,56.85,57.0,145900.0,34.986,34.986,34.8878,34.9798,145900.0
2007-11-15 11:40:00,57.0,57.01,56.86,56.92,192400.0,34.9798,34.986,34.8939,34.9307,192400.0
2007-11-15 11:50:00,56.91,56.97,56.79,56.88,156100.0,34.9246,34.9614,34.8509,34.9062,156100.0
2007-11-15 12:00:00,56.87,56.99,56.87,56.92,156900.0,34.9,34.9737,34.9,34.9307,156900.0
2007-11-15 12:10:00,56.92,56.98,56.9,56.94,140300.0,34.9307,34.9675,34.9185,34.943,140300.0
2007-11-15 12:20:00,56.95,56.95,56.85,56.88,161600.0,34.9491,34.9491,34.8878,34.9062,161600.0
2007-11-15 12:30:00,56.89,57.0,56.87,56.97,131400.0,34.9123,34.9798,34.9,34.9614,131400.0
2007-11-15 12:40:00,56.97,56.99,56.89,56.97,110200.0,34.9614,34.9737,34.9123,34.9614,110200.0
2007-11-15 12:50:00,56.98,57.0,56.92,56.99,112200.0,34.9675,34.9798,34.9307,34.9737,112200.0
2007-11-15 13:00:00,56.98,57.1,56.98,57.01,196400.0,34.9675,35.0412,34.9675,34.986,196400.0
2007-11-15 13:10:00,57.01,57.09,57.01,57.06,114700.0,34.986,35.0351,34.986,35.0166,114700.0
2007-11-15 13:20:00,57.06,57.16,57.03,57.12,186000.0,35.0166,35.078,34.9982,35.0535,186000.0
2007-11-15 13:30:00,57.13,57.26,57.12,57.17,177500.0,35.0596,35.1394,35.0535,35.0841,177500.0
2007-11-15 13:40:00,57.17,57.17,57.05,57.11,113700.0,35.0841,35.0841,35.0105,35.0473,113700.0
2007-11-15 13:50:00,57.1,57.13,56.95,56.96,112300.0,35.0412,35.0596,34.9491,34.9553,112300.0
2007-11-15 14:00:00,56.96,57.05,56.86,57.05,160500.0,34.9553,35.0105,34.8939,35.0105,160500.0
2007-11-15 14:10:00,57.04,57.16,56.94,57.09,148300.0,35.0044,35.078,34.943,35.0351,148300.0
2007-11-15 14:20:00,57.1,57.24,57.08,57.21,149500.0,35.0412,35.1271,35.0289,35.1087,149500.0
2007-11-15 14:30:00,57.22,57.27,57.19,57.21,147200.0,35.1148,35.1455,35.0964,35.1087,147200.0
2007-11-15 14:40:00,57.2,57.25,57.1,57.24,201000.0,35.1026,35.1332,35.0412,35.1271,201000.0
2007-11-15 14:50:00,57.24,57.25,57.01,57.07,219100.0,35.1271,35.1332,34.986,35.0228,219100.0
2007-11-15 15:00:00,57.08,57.19,57.06,57.11,169700.0,35.0289,35.0964,35.0166,35.0473,169700.0
2007-11-15 15:10:00,57.11,57.22,57.04,57.19,191600.0,35.0473,35.1148,35.0044,35.0964,191600.0
2007-11-15 15:20:00,57.19,57.29,57.17,57.21,298900.0,35.0964,35.1578,35.0841,35.1087,298900.0
2007-11-15 15:30:00,57.21,57.25,57.0,57.01,474000.0,35.1087,35.1332,34.9798,34.986,474000.0
2007-11-15 15:40:00,57.01,57.3,56.97,57.23,475800.0,34.986,35.1639,34.9614,35.121,475800.0
2007-11-15 15:50:00,57.23,57.26,57.06,57.18,456500.0,35.121,35.1394,35.0166,35.0903,456500.0
2007-11-16 09:30:00,57.49,57.89,57.49,57.58,1105800.0,35.2805,35.526,35.2805,35.3358,1105800.0
2007-11-16 09:40:00,57.58,57.98,57.58,57.97,275400.0,35.3358,35.5812,35.3358,35.5751,275400.0
2007-11-16 09:50:00,57.96,58.15,57.89,58.02,426100.0,35.569,35.6856,35.526,35.6058,426100.0
2007-11-16 10:00:00,58.02,58.12,57.98,58.02,336800.0,35.6058,35.6671,35.5812,35.6058,336800.0
2007-11-16 10:10:00,58.03,58.06,57.99,58.0,223400.0,35.6119,35.6303,35.5874,35.5935,223400.0
2007-11-16 10:20:00,58.0,58.04,57.98,58.0,216300.0,35.5935,35.6181,35.5812,35.5935,216300.0
2007-11-16 10:30:00,58.0,58.04,57.96,57.99,224900.0,35.5935,35.6181,35.569,35.5874,224900.0
2007-11-16 10:40:00,58.0,58.11,57.99,58.09,192300.0,35.5935,35.661,35.5874,35.6487,192300.0
2007-11-16 10:50:00,58.1,58.2,58.09,58.13,407800.0,35.6549,35.7162,35.6487,35.6733,407800.0
2007-11-16 11:00:00,58.13,58.27,58.13,58.19,214300.0,35.6733,35.7592,35.6733,35.7101,214300.0
2007-11-16 11:10:00,58.18,58.29,58.16,58.26,190100.0,35.704,35.7715,35.6917,35.7531,190100.0
2007-11-16 11:20:00,58.26,58.27,58.15,58.16,142000.0,35.7531,35.7592,35.6856,35.6917,142000.0
2007-11-16 11:30:00,58.16,58.26,58.16,58.24,152500.0,35.6917,35.7531,35.6917,35.7408,152500.0
2007-11-16 11:40:00,58.25,58.26,58.22,58.24,156500.0,35.7469,35.7531,35.7285,35.7408,156500.0
2007-11-16 11:50:00,58.25,58.3,58.2,58.21,189400.0,35.7469,35.7776,35.7162,35.7224,189400.0
2007-11-16 12:00:00,58.21,58.26,58.21,58.26,285200.0,35.7224,35.7531,35.7224,35.7531,285200.0
2007-11-16 12:10:00,58.26,58.27,58.22,58.24,250500.0,35.7531,35.7592,35.7285,35.7408,250500.0
2007-11-16 12:20:00,58.24,58.26,58.2,58.21,72800.0,35.7408,35.7531,35.7162,35.7224,72800.0
2007-11-16 12:30:00,58.21,58.24,58.21,58.22,127800.0,35.7224,35.7408,35.7224,35.7285,127800.0
2007-11-16 12:40:00,58.23,58.23,58.18,58.22,135400.0,35.7347,35.7347,35.704,35.7285,135400.0
2007-11-16 12:50:00,58.22,58.24,58.2,58.23,238900.0,35.7285,35.7408,35.7162,35.7347,238900.0
2007-11-16 13:00:00,58.23,58.29,58.23,58.29,279000.0,35.7347,35.7715,35.7347,35.7715,279000.0
2007-11-16 13:10:00,58.29,58.31,58.24,58.28,412300.0,35.7715,35.7837,35.7408,35.7653,412300.0
2007-11-16 13:20:00,58.29,58.3,58.21,58.27,115600.0,35.7715,35.7776,35.7224,35.7592,115600.0
2007-11-16 13:30:00,58.28,58.32,58.27,58.28,150000.0,35.7653,35.7899,35.7592,35.7653,150000.0
2007-11-16 13:40:00,58.28,58.31,58.27,58.29,335100.0,35.7653,35.7837,35.7592,35.7715,335100.0
2007-11-16 13:50:00,58.29,58.34,58.29,58.32,171600.0,35.7715,35.8022,35.7715,35.7899,171600.0
2007-11-16 14:00:00,58.33,58.34,58.27,58.28,235900.0,35.796,35.8022,35.7592,35.7653,235900.0
2007-11-16 14:10:00,58.28,58.3,58.1,58.17,332500.0,35.7653,35.7776,35.6549,35.6978,332500.0
2007-11-16 14:20:00,58.17,58.18,58.0,58.06,269400.0,35.6978,35.704,35.5935,35.6303,269400.0
2007-11-16 14:30:00,58.07,58.12,57.84,57.84,273500.0,35.6365,35.6671,35.4953,35.4953,273500.0
2007-11-16 14:40:00,57.84,57.95,57.82,57.94,284100.0,35.4953,35.5628,35.483,35.5567,284100.0
2007-11-16 14:50:00,57.94,58.02,57.92,58.01,214800.0,35.5567,35.6058,35.5444,35.5996,214800.0
2007-11-16 15:00:00,58.01,58.05,57.99,58.0,272500.0,35.5996,35.6242,35.5874,35.5935,272500.0
2007-11-16 15:10:00,58.01,58.02,57.99,57.99,220300.0,35.5996,35.6058,35.5874,35.5874,220300.0
2007-11-16 15:20:00,57.99,58.01,57.97,58.0,334800.0,35.5874,35.5996,35.5751,35.5935,334800.0
2007-11-16 15:30:00,58.01,58.01,57.98,57.99,477800.0,35.5996,35.5996,35.5812,35.5874,477800.0
2007-11-16 15:40:00,57.99,58.16,57.99,58.15,766400.0,35.5874,35.6917,35.5874,35.6856,766400.0
2007-11-16 15:50:00,58.15,58.33,58.13,58.16,987000.0,35.6856,35.796,35.6733,35.6917,987000.0
2007-11-19 09:30:00,57.88,58.32,57.88,58.28,373000.0,35.5199,35.7899,35.5199,35.7653,373000.0
2007-11-19 09:40:00,58.28,58.34,57.9,58.28,301600.0,35.7653,35.8022,35.5321,35.7653,301600.0
2007-11-19 09:50:00,58.28,58.67,58.27,58.65,197100.0,35.7653,36.0047,35.7592,35.9924,197100.0
2007-11-19 10:00:00,58.64,58.78,58.63,58.76,349700.0,35.9863,36.0722,35.9801,36.0599,349700.0
2007-11-19 10:10:00,58.77,58.89,58.72,58.85,324000.0,36.066,36.1397,36.0354,36.1151,324000.0
2007-11-19 10:20:00,58.85,58.88,58.69,58.76,242000.0,36.1151,36.1335,36.0169,36.0599,242000.0
2007-11-19 10:30:00,58.76,58.86,58.62,58.8,256100.0,36.0599,36.1213,35.974,36.0844,256100.0
2007-11-19 10:40:00,58.8,58.86,58.78,58.86,220100.0,36.0844,36.1213,36.0722,36.1213,220100.0
2007-11-19 10:50:00,58.86,58.95,58.85,58.89,277900.0,36.1213,36.1765,36.1151,36.1397,277900.0
2007-11-19 11:00:00,58.9,58.9,58.72,58.77,226400.0,36.1458,36.1458,36.0354,36.066,226400.0
2007-11-19 11:10:00,58.78,58.87,58.75,58.79,221400.0,36.0722,36.1274,36.0538,36.0783,221400.0
2007-11-19 11:20:00,58.79,58.82,58.68,58.7,251400.0,36.0783,36.0967,36.0108,36.0231,251400.0
2007-11-19 11:30:00,58.7,58.73,58.66,58.71,219300.0,36.0231,36.0415,35.9985,36.0292,219300.0
2007-11-19 11:40:00,58.71,58.72,58.67,58.68,178700.0,36.0292,36.0354,36.0047,36.0108,178700.0
2007-11-19 11:50:00,58.68,58.71,58.67,58.69,123400.0,36.0108,36.0292,36.0047,36.0169,123400.0
2007-11-19 12:00:00,58.68,58.75,58.68,58.7,139100.0,36.0108,36.0538,36.0108,36.0231,139100.0
2007-11-19 12:10:00,58.7,58.72,58.64,58.67,149800.0,36.0231,36.0354,35.9863,36.0047,149800.0
2007-11-19 12:20:00,58.66,58.75,58.66,58.73,116600.0,35.9985,36.0538,35.9985,36.0415,116600.0
2007-11-19 12:30:00,58.74,58.74,58.66,58.73,83700.0,36.0476,36.0476,35.9985,36.0415,83700.0
2007-11-19 12:40:00,58.74,58.77,58.66,58.7,94900.0,36.0476,36.066,35.9985,36.0231,94900.0
2007-11-19 12:50:00,58.7,58.7,58.55,58.62,148400.0,36.0231,36.0231,35.931,35.974,148400.0
2007-11-19 13:00:00,58.62,58.67,58.51,58.58,197000.0,35.974,36.0047,35.9065,35.9494,197000.0
2007-11-19 13:10:00,58.57,58.58,58.47,58.55,186000.0,35.9433,35.9494,35.8819,35.931,186000.0
2007-11-19 13:20:00,58.55,58.69,58.5,58.66,190900.0,35.931,36.0169,35.9003,35.9985,190900.0
2007-11-19 13:30:00,58.65,58.75,58.64,58.74,131500.0,35.9924,36.0538,35.9863,36.0476,131500.0
2007-11-19 13:40:00,58.74,58.77,58.63,58.72,145500.0,36.0476,36.066,35.9801,36.0354,145500.0
2007-11-19 13:50:00,58.73,58.76,58.59,58.66,162400.0,36.0415,36.0599,35.9556,35.9985,162400.0
2007-11-19 14:00:00,58.65,58.77,58.65,58.74,204100.0,35.9924,36.066,35.9924,36.0476,204100.0
2007-11-19 14:10:00,58.75,58.76,58.61,58.75,255300.0,36.0538,36.0599,35.9678,36.0538,255300.0
2007-11-19 14:20:00,58.74,58.8,58.67,58.75,257500.0,36.0476,36.0844,36.0047,36.0538,257500.0
2007-11-19 14:30:00,58.75,58.78,58.65,58.73,150200.0,36.0538,36.0722,35.9924,36.0415,150200.0
2007-11-19 14:40:00,58.73,58.76,58.69,58.74,305700.0,36.0415,36.0599,36.0169,36.0476,305700.0
2007-11-19 14:50:00,58.74,58.74,58.68,58.72,164000.0,36.0476,36.0476,36.0108,36.0354,164000.0
2007-11-19 15:00:00,58.72,58.75,58.65,58.72,225900.0,36.0354,36.0538,35.9924,36.0354,225900.0
2007-11-19 15:10:00,58.72,58.74,58.67,58.69,261000.0,36.0354,36.0476,36.0047,36.0169,261000.0
2007-11-19 15:20:00,58.69,58.77,58.69,58.73,382400.0,36.0169,36.066,36.0169,36.0415,382400.0
2007-11-19 15:30:00,58.72,58.76,58.6,58.65,321500.0,36.0354,36.0599,35.9617,35.9924,321500.0
2007-11-19 15:40:00,58.64,58.64,58.55,58.59,358200.0,35.9863,35.9863,35.931,35.9556,358200.0
2007-11-19 15:50:00,58.59,58.67,58.56,58.6,499200.0,35.9556,36.0047,35.9372,35.9617,499200.0
2007-11-20 09:30:00,58.6,58.81,58.23,58.69,313200.0,35.9617,36.0906,35.7347,36.0169,313200.0
2007-11-20 09:40:00,58.7,58.77,58.56,58.74,204100.0,36.0231,36.066,35.9372,36.0476,204100.0
2007-11-20 09:50:00,58.74,58.77,58.66,58.74,237700.0,36.0476,36.066,35.9985,36.0476,237700.0
2007-11-20 10:00:00,58.74,58.76,58.6,58.72,204000.0,36.0476,36.0599,35.9617,36.0354,204000.0
2007-11-20 10:10:00,58.72,58.74,58.37,58.57,383300.0,36.0354,36.0476,35.8206,35.9433,383300.0
2007-11-20 10:20:00,58.57,58.61,58.48,58.55,188100.0,35.9433,35.9678,35.8881,35.931,188100.0
2007-11-20 10:30:00,58.55,58.57,58.44,58.53,202500.0,35.931,35.9433,35.8635,35.9188,202500.0
2007-11-20 10:40:00,58.53,58.56,58.49,58.52,209300.0,35.9188,35.9372,35.8942,35.9126,209300.0
2007-11-20 10:50:00,58.51,58.53,58.33,58.48,128500.0,35.9065,35.9188,35.796,35.8881,128500.0
2007-11-20 11:00:00,58.48,58.56,58.44,58.47,139500.0,35.8881,35.9372,35.8635,35.8819,139500.0
2007-11-20 11:10:00,58.47,58.51,58.33,58.48,141100.0,35.8819,35.9065,35.796,35.8881,141100.0
2007-11-20 11:20:00,58.49,58.53,58.45,58.51,130400.0,35.8942,35.9188,35.8697,35.9065,130400.0
2007-11-20 11:30:00,58.52,58.52,58.47,58.5,159400.0,35.9126,35.9126,35.8819,35.9003,159400.0
2007-11-20 11:40:00,58.5,58.51,58.4,58.47,168400.0,35.9003,35.9065,35.839,35.8819,168400.0
2007-11-20 11:50:00,58.47,58.55,58.46,58.53,136400.0,35.8819,35.931,35.8758,35.9188,136400.0
2007-11-20 12:00:00,58.53,58.54,58.25,58.27,192200.0,35.9188,35.9249,35.7469,35.7592,192200.0
2007-11-20 12:10:00,58.26,58.29,58.15,58.22,146600.0,35.7531,35.7715,35.6856,35.7285,146600.0
2007-11-20 12:20:00,58.21,58.26,58.17,58.22,118300.0,35.7224,35.7531,35.6978,35.7285,118300.0
2007-11-20 12:30:00,58.22,58.23,58.06,58.15,195300.0,35.7285,35.7347,35.6303,35.6856,195300.0
2007-11-20 12:40:00,58.15,58.16,58.03,58.12,178300.0,35.6856,35.6917,35.6119,35.6671,178300.0
2007-11-20 12:50:00,58.12,58.13,58.07,58.09,142300.0,35.6671,35.6733,35.6365,35.6487,142300.0
2007-11-20 13:00:00,58.09,58.12,57.91,57.99,273800.0,35.6487,35.6671,35.5383,35.5874,273800.0
2007-11-20 13:10:00,58.0,58.06,57.93,58.02,218200.0,35.5935,35.6303,35.5505,35.6058,218200.0
2007-11-20 13:20:00,58.02,58.06,57.91,57.93,141000.0,35.6058,35.6303,35.5383,35.5505,141000.0
2007-11-20 13:30:00,57.93,58.06,57.9,58.01,189200.0,35.5505,35.6303,35.5321,35.5996,189200.0
2007-11-20 13:40:00,58.01,58.05,57.99,58.03,148600.0,35.5996,35.6242,35.5874,35.6119,148600.0
2007-11-20 13:50:00,58.02,58.12,57.99,58.02,112500.0,35.6058,35.6671,35.5874,35.6058,112500.0
2007-11-20 14:00:00,58.03,58.13,57.9,58.03,318500.0,35.6119,35.6733,35.5321,35.6119,318500.0
2007-11-20 14:10:00,58.03,58.06,57.94,58.04,214300.0,35.6119,35.6303,35.5567,35.6181,214300.0
2007-11-20 14:20:00,58.05,58.07,57.9,57.93,270000.0,35.6242,35.6365,35.5321,35.5505,270000.0
2007-11-20 14:30:00,57.93,58.12,57.91,58.06,243500.0,35.5505,35.6671,35.5383,35.6303,243500.0
2007-11-20 14:40:00,58.05,58.15,57.99,58.11,159400.0,35.6242,35.6856,35.5874,35.661,159400.0
2007-11-20 14:50:00,58.1,58.13,57.98,58.01,169600.0,35.6549,35.6733,35.5812,35.5996,169600.0
2007-11-20 15:00:00,58.0,58.04,57.98,58.02,239700.0,35.5935,35.6181,35.5812,35.6058,239700.0
2007-11-20 15:10:00,58.02,58.13,57.99,58.0,245400.0,35.6058,35.6733,35.5874,35.5935,245400.0
2007-11-20 15:20:00,57.99,58.33,57.99,58.29,306000.0,35.5874,35.796,35.5874,35.7715,306000.0
2007-11-20 15:30:00,58.29,58.5,58.28,58.41,363800.0,35.7715,35.9003,35.7653,35.8451,363800.0
2007-11-20 15:40:00,58.41,58.55,58.39,58.45,483900.0,35.8451,35.931,35.8328,35.8697,483900.0
2007-11-20 15:50:00,58.45,58.51,58.27,58.48,384900.0,35.8697,35.9065,35.7592,35.8881,384900.0
2007-11-21 09:30:00,58.11,58.4,58.0,58.04,224100.0,35.661,35.839,35.5935,35.6181,224100.0
2007-11-21 09:40:00,58.03,58.05,57.91,57.99,298600.0,35.6119,35.6242,35.5383,35.5874,298600.0
2007-11-21 09:50:00,58.0,58.04,57.93,57.99,224800.0,35.5935,35.6181,35.5505,35.5874,224800.0
2007-11-21 10:00:00,57.98,58.01,57.82,57.99,175400.0,35.5812,35.5996,35.483,35.5874,175400.0
2007-11-21 10:10:00,57.99,58.03,57.96,58.01,303600.0,35.5874,35.6119,35.569,35.5996,303600.0
2007-11-21 10:20:00,57.99,58.0,57.75,57.83,246400.0,35.5874,35.5935,35.4401,35.4892,246400.0
2007-11-21 10:30:00,57.83,57.95,57.75,57.89,200800.0,35.4892,35.5628,35.4401,35.526,200800.0
2007-11-21 10:40:00,57.89,57.94,57.77,57.77,155500.0,35.526,35.5567,35.4524,35.4524,155500.0
2007-11-21 10:50:00,57.78,57.85,57.71,57.83,177600.0,35.4585,35.5015,35.4155,35.4892,177600.0
2007-11-21 11:00:00,57.82,57.82,57.7,57.75,251700.0,35.483,35.483,35.4094,35.4401,251700.0
2007-11-21 11:10:00,57.74,57.8,57.72,57.78,165200.0,35.4339,35.4708,35.4217,35.4585,165200.0
2007-11-21 11:20:00,57.8,58.0,57.73,57.97,134900.0,35.4708,35.5935,35.4278,35.5751,134900.0
2007-11-21 11:30:00,57.97,58.02,57.9,57.99,120300.0,35.5751,35.6058,35.5321,35.5874,120300.0
2007-11-21 11:40:00,57.99,58.0,57.87,57.88,207300.0,35.5874,35.5935,35.5137,35.5199,207300.0
2007-11-21 11:50:00,57.88,57.94,57.87,57.91,114500.0,35.5199,35.5567,35.5137,35.5383,114500.0
2007-11-21 12:00:00,57.92,58.05,57.9,57.95,125000.0,35.5444,35.6242,35.5321,35.5628,125000.0
2007-11-21 12:10:00,57.95,58.0,57.85,57.88,119400.0,35.5628,35.5935,35.5015,35.5199,119400.0
2007-11-21 12:20:00,57.87,57.9,57.82,57.88,105600.0,35.5137,35.5321,35.483,35.5199,105600.0
2007-11-21 12:30:00,57.89,57.94,57.79,57.92,129300.0,35.526,35.5567,35.4646,35.5444,129300.0
2007-11-21 12:40:00,57.92,57.98,57.85,57.95,125700.0,35.5444,35.5812,35.5015,35.5628,125700.0
2007-11-21 12:50:00,57.95,58.01,57.94,58.0,112000.0,35.5628,35.5996,35.5567,35.5935,112000.0
2007-11-21 13:00:00,57.99,58.01,57.92,57.93,245200.0,35.5874,35.5996,35.5444,35.5505,245200.0
2007-11-21 13:10:00,57.93,57.97,57.91,57.93,110400.0,35.5505,35.5751,35.5383,35.5505,110400.0
2007-11-21 13:20:00,57.94,57.98,57.9,57.91,155400.0,35.5567,35.5812,35.5321,35.5383,155400.0
2007-11-21 13:30:00,57.92,57.93,57.85,57.86,100600.0,35.5444,35.5505,35.5015,35.5076,100600.0
2007-11-21 13:40:00,57.86,57.98,57.8,57.93,113800.0,35.5076,35.5812,35.4708,35.5505,113800.0
2007-11-21 13:50:00,57.93,58.0,57.92,58.0,88900.0,35.5505,35.5935,35.5444,35.5935,88900.0
2007-11-21 14:00:00,58.0,58.0,57.96,58.0,118400.0,35.5935,35.5935,35.569,35.5935,118400.0
2007-11-21 14:10:00,58.0,58.01,57.99,58.01,260900.0,35.5935,35.5996,35.5874,35.5996,260900.0
2007-11-21 14:20:00,58.01,58.01,57.96,57.99,173900.0,35.5996,35.5996,35.569,35.5874,173900.0
2007-11-21 14:30:00,57.98,58.02,57.98,57.99,110900.0,35.5812,35.6058,35.5812,35.5874,110900.0
2007-11-21 14:40:00,57.99,58.0,57.99,58.0,211900.0,35.5874,35.5935,35.5874,35.5935,211900.0
2007-11-21 14:50:00,58.0,58.01,57.99,58.01,113900.0,35.5935,35.5996,35.5874,35.5996,113900.0
2007-11-21 15:00:00,58.01,58.03,57.99,57.99,386400.0,35.5996,35.6119,35.5874,35.5874,386400.0
2007-11-21 15:10:00,57.99,58.01,57.77,57.79,329900.0,35.5874,35.5996,35.4524,35.4646,329900.0
2007-11-21 15:20:00,57.78,57.88,57.75,57.84,247900.0,35.4585,35.5199,35.4401,35.4953,247900.0
2007-11-21 15:30:00,57.84,57.86,57.66,57.69,302900.0,35.4953,35.5076,35.3849,35.4033,302900.0
2007-11-21 15:40:00,57.68,57.71,57.58,57.7,245900.0,35.3971,35.4155,35.3358,35.4094,245900.0
2007-11-21 15:50:00,57.69,57.7,57.32,57.37,423500.0,35.4033,35.4094,35.1762,35.2069,423500.0
2007-11-23 09:30:00,57.82,57.97,57.4,57.95,359000.0,35.483,35.5751,35.2253,35.5628,359000.0
2007-11-23 09:40:00,57.95,58.0,57.79,57.81,261700.0,35.5628,35.5935,35.4646,35.4769,261700.0
2007-11-23 09:50:00,57.81,57.88,57.81,57.87,167700.0,35.4769,35.5199,35.4769,35.5137,167700.0
2007-11-23 10:00:00,57.86,57.88,57.71,57.75,199300.0,35.5076,35.5199,35.4155,35.4401,199300.0
2007-11-23 10:10:00,57.75,57.8,57.69,57.76,159200.0,35.4401,35.4708,35.4033,35.4462,159200.0
2007-11-23 10:20:00,57.76,57.82,57.68,57.73,185000.0,35.4462,35.483,35.3971,35.4278,185000.0
2007-11-23 10:30:00,57.74,57.79,57.7,57.79,161400.0,35.4339,35.4646,35.4094,35.4646,161400.0
2007-11-23 10:40:00,57.79,57.85,57.75,57.8,142500.0,35.4646,35.5015,35.4401,35.4708,142500.0
2007-11-23 10:50:00,57.79,57.8,57.74,57.8,138200.0,35.4646,35.4708,35.4339,35.4708,138200.0
2007-11-23 11:00:00,57.79,57.8,57.68,57.74,153100.0,35.4646,35.4708,35.3971,35.4339,153100.0
2007-11-23 11:10:00,57.75,57.79,57.67,57.68,150900.0,35.4401,35.4646,35.391,35.3971,150900.0
2007-11-23 11:20:00,57.68,57.69,57.46,57.46,267600.0,35.3971,35.4033,35.2621,35.2621,267600.0
2007-11-23 11:30:00,57.47,57.49,57.3,57.41,184600.0,35.2683,35.2805,35.1639,35.2314,184600.0
2007-11-23 11:40:00,57.42,57.52,57.41,57.52,120300.0,35.2376,35.2989,35.2314,35.2989,120300.0
2007-11-23 11:50:00,57.51,57.66,57.51,57.66,133000.0,35.2928,35.3849,35.2928,35.3849,133000.0
2007-11-23 12:00:00,57.66,57.72,57.63,57.7,75000.0,35.3849,35.4217,35.3664,35.4094,75000.0
2007-11-23 12:10:00,57.71,57.73,57.7,57.7,136600.0,35.4155,35.4278,35.4094,35.4094,136600.0
2007-11-23 12:20:00,57.71,57.73,57.67,57.7,228200.0,35.4155,35.4278,35.391,35.4094,228200.0
2007-11-23 12:30:00,57.7,57.7,57.68,57.69,230000.0,35.4094,35.4094,35.3971,35.4033,230000.0
2007-11-23 12:40:00,57.69,57.79,57.69,57.79,261400.0,35.4033,35.4646,35.4033,35.4646,261400.0
2007-11-23 12:50:00,57.78,57.84,57.6,57.65,475100.0,35.4585,35.4953,35.348,35.3787,475100.0
2007-11-26 09:30:00,57.84,57.84,57.33,57.45,397200.0,35.4953,35.4953,35.1823,35.256,397200.0
2007-11-26 09:40:00,57.45,57.52,57.31,57.45,213600.0,35.256,35.2989,35.1701,35.256,213600.0
2007-11-26 09:50:00,57.45,57.51,57.38,57.5,199500.0,35.256,35.2928,35.213,35.2867,199500.0
2007-11-26 10:00:00,57.5,57.5,57.45,57.45,149400.0,35.2867,35.2867,35.256,35.256,149400.0
2007-11-26 10:10:00,57.45,57.46,57.35,57.44,154800.0,35.256,35.2621,35.1946,35.2498,154800.0
2007-11-26 10:20:00,57.44,57.5,57.44,57.46,254700.0,35.2498,35.2867,35.2498,35.2621,254700.0
2007-11-26 10:30:00,57.46,57.49,57.45,57.46,144900.0,35.2621,35.2805,35.256,35.2621,144900.0
2007-11-26 10:40:00,57.47,57.52,57.44,57.48,184000.0,35.2683,35.2989,35.2498,35.2744,184000.0
2007-11-26 10:50:00,57.48,57.5,57.38,57.39,207800.0,35.2744,35.2867,35.213,35.2192,207800.0
2007-11-26 11:00:00,57.4,57.44,57.34,57.35,217100.0,35.2253,35.2498,35.1885,35.1946,217100.0
2007-11-26 11:10:00,57.35,57.36,57.02,57.04,280500.0,35.1946,35.2007,34.9921,35.0044,280500.0
2007-11-26 11:20:00,57.03,57.04,56.75,56.77,404300.0,34.9982,35.0044,34.8264,34.8387,404300.0
2007-11-26 11:30:00,56.77,56.99,56.76,56.97,221400.0,34.8387,34.9737,34.8325,34.9614,221400.0
2007-11-26 11:40:00,56.98,57.24,56.97,57.23,208500.0,34.9675,35.1271,34.9614,35.121,208500.0
2007-11-26 11:50:00,57.23,57.24,57.13,57.17,157000.0,35.121,35.1271,35.0596,35.0841,157000.0
2007-11-26 12:00:00,57.17,57.28,57.17,57.26,142000.0,35.0841,35.1517,35.0841,35.1394,142000.0
2007-11-26 12:10:00,57.27,57.36,57.27,57.33,123600.0,35.1455,35.2007,35.1455,35.1823,123600.0
2007-11-26 12:20:00,57.33,57.48,57.28,57.46,190900.0,35.1823,35.2744,35.1517,35.2621,190900.0
2007-11-26 12:30:00,57.47,57.5,57.45,57.48,106700.0,35.2683,35.2867,35.256,35.2744,106700.0
2007-11-26 12:40:00,57.48,57.57,57.43,57.5,171500.0,35.2744,35.3296,35.2437,35.2867,171500.0
2007-11-26 12:50:00,57.5,57.53,57.46,57.53,235300.0,35.2867,35.3051,35.2621,35.3051,235300.0
2007-11-26 13:00:00,57.53,57.62,57.52,57.52,159400.0,35.3051,35.3603,35.2989,35.2989,159400.0
2007-11-26 13:10:00,57.52,57.52,57.43,57.48,129000.0,35.2989,35.2989,35.2437,35.2744,129000.0
2007-11-26 13:20:00,57.48,57.51,57.48,57.48,86500.0,35.2744,35.2928,35.2744,35.2744,86500.0
2007-11-26 13:30:00,57.48,57.54,57.48,57.51,140200.0,35.2744,35.3112,35.2744,35.2928,140200.0
2007-11-26 13:40:00,57.5,57.51,57.39,57.4,162800.0,35.2867,35.2928,35.2192,35.2253,162800.0
2007-11-26 13:50:00,57.41,57.49,57.4,57.44,188600.0,35.2314,35.2805,35.2253,35.2498,188600.0
2007-11-26 14:00:00,57.44,57.47,57.36,57.43,192700.0,35.2498,35.2683,35.2007,35.2437,192700.0
2007-11-26 14:10:00,57.43,57.44,57.35,57.42,166900.0,35.2437,35.2498,35.1946,35.2376,166900.0
2007-11-26 14:20:00,57.43,57.49,57.42,57.47,170600.0,35.2437,35.2805,35.2376,35.2683,170600.0
2007-11-26 14:30:00,57.47,57.5,57.46,57.48,125300.0,35.2683,35.2867,35.2621,35.2744,125300.0
2007-11-26 14:40:00,57.48,57.5,57.41,57.47,158900.0,35.2744,35.2867,35.2314,35.2683,158900.0
2007-11-26 14:50:00,57.46,57.48,57.38,57.42,189800.0,35.2621,35.2744,35.213,35.2376,189800.0
2007-11-26 15:00:00,57.42,57.44,57.27,57.32,257700.0,35.2376,35.2498,35.1455,35.1762,257700.0
2007-11-26 15:10:00,57.32,57.35,57.23,57.32,203300.0,35.1762,35.1946,35.121,35.1762,203300.0
2007-11-26 15:20:00,57.31,57.32,57.02,57.06,343000.0,35.1701,35.1762,34.9921,35.0166,343000.0
2007-11-26 15:30:00,57.05,57.21,57.05,57.21,223800.0,35.0105,35.1087,35.0105,35.1087,223800.0
2007-11-26 15:40:00,57.21,57.26,57.1,57.16,346000.0,35.1087,35.1394,35.0412,35.078,346000.0
2007-11-26 15:50:00,57.16,57.17,56.75,56.76,594200.0,35.078,35.0841,34.8264,34.8325,594200.0
2007-11-27 09:30:00,57.0,57.25,56.89,57.08,252000.0,34.9798,35.1332,34.9123,35.0289,252000.0
2007-11-27 09:40:00,57.09,57.32,57.02,57.3,213200.0,35.0351,35.1762,34.9921,35.1639,213200.0
2007-11-27 09:50:00,57.29,57.41,57.2,57.34,166400.0,35.1578,35.2314,35.1026,35.1885,166400.0
2007-11-27 10:00:00,57.34,57.34,56.93,57.03,206000.0,35.1885,35.1885,34.9369,34.9982,206000.0
2007-11-27 10:10:00,57.03,57.08,56.93,57.05,233900.0,34.9982,35.0289,34.9369,35.0105,233900.0
2007-11-27 10:20:00,57.04,57.26,57.04,57.26,200900.0,35.0044,35.1394,35.0044,35.1394,200900.0
2007-11-27 10:30:00,57.25,57.36,57.21,57.26,170300.0,35.1332,35.2007,35.1087,35.1394,170300.0
2007-11-27 10:40:00,57.26,57.5,57.21,57.44,185800.0,35.1394,35.2867,35.1087,35.2498,185800.0
2007-11-27 10:50:00,57.44,57.55,57.4,57.51,143400.0,35.2498,35.3173,35.2253,35.2928,143400.0
2007-11-27 11:00:00,57.51,57.68,57.51,57.55,127800.0,35.2928,35.3971,35.2928,35.3173,127800.0
2007-11-27 11:10:00,57.55,57.55,57.36,57.44,139100.0,35.3173,35.3173,35.2007,35.2498,139100.0
2007-11-27 11:20:00,57.43,57.44,57.27,57.37,134000.0,35.2437,35.2498,35.1455,35.2069,134000.0
2007-11-27 11:30:00,57.38,57.57,57.37,57.52,123000.0,35.213,35.3296,35.2069,35.2989,123000.0
2007-11-27 11:40:00,57.51,57.6,57.43,57.47,112600.0,35.2928,35.348,35.2437,35.2683,112600.0
2007-11-27 11:50:00,57.47,57.47,57.37,57.38,97800.0,35.2683,35.2683,35.2069,35.213,97800.0
2007-11-27 12:00:00,57.38,57.44,57.33,57.39,84400.0,35.213,35.2498,35.1823,35.2192,84400.0
2007-11-27 12:10:00,57.39,57.39,57.25,57.27,122400.0,35.2192,35.2192,35.1332,35.1455,122400.0
2007-11-27 12:20:00,57.27,57.36,57.21,57.34,103600.0,35.1455,35.2007,35.1087,35.1885,103600.0
2007-11-27 12:30:00,57.34,57.69,57.33,57.64,134300.0,35.1885,35.4033,35.1823,35.3726,134300.0
2007-11-27 12:40:00,57.64,57.78,57.63,57.73,136700.0,35.3726,35.4585,35.3664,35.4278,136700.0
2007-11-27 12:50:00,57.73,57.74,57.63,57.65,93200.0,35.4278,35.4339,35.3664,35.3787,93200.0
2007-11-27 13:00:00,57.66,57.66,57.56,57.58,89100.0,35.3849,35.3849,35.3235,35.3358,89100.0
2007-11-27 13:10:00,57.58,57.59,57.46,57.49,100600.0,35.3358,35.3419,35.2621,35.2805,100600.0
2007-11-27 13:20:00,57.49,57.54,57.46,57.51,194700.0,35.2805,35.3112,35.2621,35.2928,194700.0
2007-11-27 13:30:00,57.52,57.52,57.34,57.39,138200.0,35.2989,35.2989,35.1885,35.2192,138200.0
2007-11-27 13:40:00,57.38,57.46,57.35,57.42,76000.0,35.213,35.2621,35.1946,35.2376,76000.0
2007-11-27 13:50:00,57.42,57.42,57.19,57.3,172000.0,35.2376,35.2376,35.0964,35.1639,172000.0
2007-11-27 14:00:00,57.31,57.36,57.24,57.31,135200.0,35.1701,35.2007,35.1271,35.1701,135200.0
2007-11-27 14:10:00,57.3,57.49,57.3,57.45,102500.0,35.1639,35.2805,35.1639,35.256,102500.0
2007-11-27 14:20:00,57.45,57.53,57.36,57.46,111900.0,35.256,35.3051,35.2007,35.2621,111900.0
2007-11-27 14:30:00,57.45,57.53,57.24,57.33,184700.0,35.256,35.3051,35.1271,35.1823,184700.0
2007-11-27 14:40:00,57.34,57.36,57.15,57.26,144900.0,35.1885,35.2007,35.0719,35.1394,144900.0
2007-11-27 14:50:00,57.25,57.35,57.24,57.31,152400.0,35.1332,35.1946,35.1271,35.1701,152400.0
2007-11-27 15:00:00,57.32,57.33,57.17,57.21,149600.0,35.1762,35.1823,35.0841,35.1087,149600.0
2007-11-27 15:10:00,57.21,57.5,57.2,57.36,374200.0,35.1087,35.2867,35.1026,35.2007,374200.0
2007-11-27 15:20:00,57.35,57.4,57.13,57.23,195200.0,35.1946,35.2253,35.0596,35.121,195200.0
2007-11-27 15:30:00,57.22,57.73,57.21,57.54,443700.0,35.1148,35.4278,35.1087,35.3112,443700.0
2007-11-27 15:40:00,57.54,57.61,57.43,57.49,340500.0,35.3112,35.3542,35.2437,35.2805,340500.0
2007-11-27 15:50:00,57.5,57.53,57.42,57.5,800200.0,35.2867,35.3051,35.2376,35.2867,800200.0
2007-11-28 09:30:00,57.6,58.1,57.2,58.0,344100.0,35.348,35.6549,35.1026,35.5935,344100.0
2007-11-28 09:40:00,58.0,58.05,57.88,57.92,389200.0,35.5935,35.6242,35.5199,35.5444,389200.0
2007-11-28 09:50:00,57.92,58.02,57.92,57.97,595400.0,35.5444,35.6058,35.5444,35.5751,595400.0
2007-11-28 10:00:00,57.97,58.0,57.91,57.98,214700.0,35.5751,35.5935,35.5383,35.5812,214700.0
2007-11-28 10:10:00,57.98,58.02,57.97,57.99,310500.0,35.5812,35.6058,35.5751,35.5874,310500.0
2007-11-28 10:20:00,57.99,58.0,57.91,57.95,390100.0,35.5874,35.5935,35.5383,35.5628,390100.0
2007-11-28 10:30:00,57.95,57.99,57.9,57.93,329600.0,35.5628,35.5874,35.5321,35.5505,329600.0
2007-11-28 10:40:00,57.93,57.95,57.8,57.91,277200.0,35.5505,35.5628,35.4708,35.5383,277200.0
2007-11-28 10:50:00,57.91,57.94,57.86,57.91,188100.0,35.5383,35.5567,35.5076,35.5383,188100.0
2007-11-28 11:00:00,57.91,57.93,57.72,57.73,178000.0,35.5383,35.5505,35.4217,35.4278,178000.0
2007-11-28 11:10:00,57.73,57.86,57.72,57.78,132200.0,35.4278,35.5076,35.4217,35.4585,132200.0
2007-11-28 11:20:00,57.78,57.8,57.71,57.78,259300.0,35.4585,35.4708,35.4155,35.4585,259300.0
2007-11-28 11:30:00,57.78,57.83,57.73,57.76,269100.0,35.4585,35.4892,35.4278,35.4462,269100.0
2007-11-28 11:40:00,57.76,57.81,57.76,57.8,203900.0,35.4462,35.4769,35.4462,35.4708,203900.0
2007-11-28 11:50:00,57.8,57.81,57.76,57.8,113500.0,35.4708,35.4769,35.4462,35.4708,113500.0
2007-11-28 12:00:00,57.8,57.85,57.75,57.75,405700.0,35.4708,35.5015,35.4401,35.4401,405700.0
2007-11-28 12:10:00,57.74,57.8,57.73,57.79,164600.0,35.4339,35.4708,35.4278,35.4646,164600.0
2007-11-28 12:20:00,57.8,57.81,57.78,57.8,222200.0,35.4708,35.4769,35.4585,35.4708,222200.0
2007-11-28 12:30:00,57.8,57.88,57.79,57.87,142700.0,35.4708,35.5199,35.4646,35.5137,142700.0
2007-11-28 12:40:00,57.87,57.93,57.82,57.88,200300.0,35.5137,35.5505,35.483,35.5199,200300.0
2007-11-28 12:50:00,57.88,57.93,57.88,57.89,157800.0,35.5199,35.5505,35.5199,35.526,157800.0
2007-11-28 13:00:00,57.9,57.98,57.86,57.92,260000.0,35.5321,35.5812,35.5076,35.5444,260000.0
2007-11-28 13:10:00,57.92,57.97,57.8,57.96,126800.0,35.5444,35.5751,35.4708,35.569,126800.0
2007-11-28 13:20:00,57.96,57.97,57.93,57.94,110400.0,35.569,35.5751,35.5505,35.5567,110400.0
2007-11-28 13:30:00,57.95,58.0,57.92,57.97,181700.0,35.5628,35.5935,35.5444,35.5751,181700.0
2007-11-28 13:40:00,57.97,58.05,57.93,58.03,247700.0,35.5751,35.6242,35.5505,35.6119,247700.0
2007-11-28 13:50:00,58.03,58.2,58.01,58.13,206700.0,35.6119,35.7162,35.5996,35.6733,206700.0
2007-11-28 14:00:00,58.12,58.13,58.0,58.1,161900.0,35.6671,35.6733,35.5935,35.6549,161900.0
2007-11-28 14:10:00,58.1,58.13,58.03,58.04,136100.0,35.6549,35.6733,35.6119,35.6181,136100.0
2007-11-28 14:20:00,58.04,58.05,57.97,58.0,250100.0,35.6181,35.6242,35.5751,35.5935,250100.0
2007-11-28 14:30:00,58.01,58.01,57.96,58.0,329100.0,35.5996,35.5996,35.569,35.5935,329100.0
2007-11-28 14:40:00,57.99,58.01,57.92,57.99,392700.0,35.5874,35.5996,35.5444,35.5874,392700.0
2007-11-28 14:50:00,57.99,58.0,57.95,58.0,127900.0,35.5874,35.5935,35.5628,35.5935,127900.0
2007-11-28 15:00:00,58.0,58.04,57.94,58.0,247300.0,35.5935,35.6181,35.5567,35.5935,247300.0
2007-11-28 15:10:00,58.0,58.06,57.98,58.02,305000.0,35.5935,35.6303,35.5812,35.6058,305000.0
2007-11-28 15:20:00,58.01,58.03,57.97,58.02,304300.0,35.5996,35.6119,35.5751,35.6058,304300.0
2007-11-28 15:30:00,58.03,58.03,57.91,58.0,261100.0,35.6119,35.6119,35.5383,35.5935,261100.0
2007-11-28 15:40:00,57.99,58.02,57.74,57.74,486000.0,35.5874,35.6058,35.4339,35.4339,486000.0
2007-11-28 15:50:00,57.74,58.05,57.73,58.0,694000.0,35.4339,35.6242,35.4278,35.5935,694000.0
2007-11-29 09:30:00,57.67,57.95,57.67,57.8,161700.0,35.391,35.5628,35.391,35.4708,161700.0
2007-11-29 09:40:00,57.82,57.85,57.77,57.8,175900.0,35.483,35.5015,35.4524,35.4708,175900.0
2007-11-29 09:50:00,57.79,57.8,57.75,57.77,134600.0,35.4646,35.4708,35.4401,35.4524,134600.0
2007-11-29 10:00:00,57.77,57.8,57.75,57.75,150800.0,35.4524,35.4708,35.4401,35.4401,150800.0
2007-11-29 10:10:00,57.76,57.8,57.71,57.77,194100.0,35.4462,35.4708,35.4155,35.4524,194100.0
2007-11-29 10:20:00,57.77,57.81,57.76,57.81,118900.0,35.4524,35.4769,35.4462,35.4769,118900.0
2007-11-29 10:30:00,57.81,57.88,57.73,57.76,317900.0,35.4769,35.5199,35.4278,35.4462,317900.0
2007-11-29 10:40:00,57.78,57.79,57.7,57.7,140700.0,35.4585,35.4646,35.4094,35.4094,140700.0
2007-11-29 10:50:00,57.7,57.75,57.57,57.66,237400.0,35.4094,35.4401,35.3296,35.3849,237400.0
2007-11-29 11:00:00,57.65,57.8,57.62,57.75,209200.0,35.3787,35.4708,35.3603,35.4401,209200.0
2007-11-29 11:10:00,57.76,57.8,57.75,57.76,180100.0,35.4462,35.4708,35.4401,35.4462,180100.0
2007-11-29 11:20:00,57.75,57.79,57.72,57.77,135100.0,35.4401,35.4646,35.4217,35.4524,135100.0
2007-11-29 11:30:00,57.77,57.86,57.76,57.85,245100.0,35.4524,35.5076,35.4462,35.5015,245100.0
2007-11-29 11:40:00,57.86,57.94,57.81,57.91,164600.0,35.5076,35.5567,35.4769,35.5383,164600.0
2007-11-29 11:50:00,57.91,58.02,57.91,57.96,91400.0,35.5383,35.6058,35.5383,35.569,91400.0
2007-11-29 12:00:00,57.96,57.97,57.9,57.95,108800.0,35.569,35.5751,35.5321,35.5628,108800.0
2007-11-29 12:10:00,57.95,57.96,57.88,57.88,112000.0,35.5628,35.569,35.5199,35.5199,112000.0
2007-11-29 12:20:00,57.88,57.98,57.86,57.98,92200.0,35.5199,35.5812,35.5076,35.5812,92200.0
2007-11-29 12:30:00,57.98,58.03,57.97,58.02,66400.0,35.5812,35.6119,35.5751,35.6058,66400.0
2007-11-29 12:40:00,58.03,58.06,57.85,57.87,104600.0,35.6119,35.6303,35.5015,35.5137,104600.0
2007-11-29 12:50:00,57.88,57.94,57.84,57.85,115400.0,35.5199,35.5567,35.4953,35.5015,115400.0
2007-11-29 13:00:00,57.84,57.97,57.84,57.96,76800.0,35.4953,35.5751,35.4953,35.569,76800.0
2007-11-29 13:10:00,57.97,58.02,57.92,58.0,93800.0,35.5751,35.6058,35.5444,35.5935,93800.0
2007-11-29 13:20:00,58.0,58.03,57.93,57.95,104500.0,35.5935,35.6119,35.5505,35.5628,104500.0
2007-11-29 13:30:00,57.95,58.0,57.95,57.96,100300.0,35.5628,35.5935,35.5628,35.569,100300.0
2007-11-29 13:40:00,57.95,57.96,57.85,57.86,170600.0,35.5628,35.569,35.5015,35.5076,170600.0
2007-11-29 13:50:00,57.86,58.02,57.86,58.01,111300.0,35.5076,35.6058,35.5076,35.5996,111300.0
2007-11-29 14:00:00,58.0,58.06,57.95,58.06,160600.0,35.5935,35.6303,35.5628,35.6303,160600.0
2007-11-29 14:10:00,58.06,58.12,58.0,58.07,135500.0,35.6303,35.6671,35.5935,35.6365,135500.0
2007-11-29 14:20:00,58.08,58.17,58.02,58.14,90900.0,35.6426,35.6978,35.6058,35.6794,90900.0
2007-11-29 14:30:00,58.15,58.17,58.03,58.12,132000.0,35.6856,35.6978,35.6119,35.6671,132000.0
2007-11-29 14:40:00,58.12,58.2,58.12,58.17,76000.0,35.6671,35.7162,35.6671,35.6978,76000.0
2007-11-29 14:50:00,58.18,58.25,58.16,58.24,183700.0,35.704,35.7469,35.6917,35.7408,183700.0
2007-11-29 15:00:00,58.24,58.3,58.2,58.22,157100.0,35.7408,35.7776,35.7162,35.7285,157100.0
2007-11-29 15:10:00,58.21,58.23,58.07,58.17,153100.0,35.7224,35.7347,35.6365,35.6978,153100.0
2007-11-29 15:20:00,58.16,58.23,58.09,58.21,188900.0,35.6917,35.7347,35.6487,35.7224,188900.0
2007-11-29 15:30:00,58.21,58.32,58.15,58.29,256900.0,35.7224,35.7899,35.6856,35.7715,256900.0
2007-11-29 15:40:00,58.28,58.4,58.17,58.35,228800.0,35.7653,35.839,35.6978,35.8083,228800.0
2007-11-29 15:50:00,58.35,58.39,58.29,58.36,275600.0,35.8083,35.8328,35.7715,35.8144,275600.0
2007-11-30 09:30:00,59.0,59.06,58.76,58.88,599100.0,36.2072,36.244,36.0599,36.1335,599100.0
2007-11-30 09:40:00,58.88,59.24,58.87,59.19,282700.0,36.1335,36.3545,36.1274,36.3238,282700.0
2007-11-30 09:50:00,59.19,59.29,59.15,59.27,141400.0,36.3238,36.3852,36.2992,36.3729,141400.0
2007-11-30 10:00:00,59.28,59.6,59.27,59.38,230600.0,36.379,36.5754,36.3729,36.4404,230600.0
2007-11-30 10:10:00,59.38,59.4,59.31,59.38,138400.0,36.4404,36.4527,36.3974,36.4404,138400.0
2007-11-30 10:20:00,59.38,59.39,59.3,59.32,139400.0,36.4404,36.4465,36.3913,36.4036,139400.0
2007-11-30 10:30:00,59.33,59.33,59.21,59.25,282900.0,36.4097,36.4097,36.3361,36.3606,282900.0
2007-11-30 10:40:00,59.25,59.26,59.08,59.09,206500.0,36.3606,36.3667,36.2563,36.2624,206500.0
2007-11-30 10:50:00,59.08,59.09,58.94,58.99,276600.0,36.2563,36.2624,36.1704,36.201,276600.0
2007-11-30 11:00:00,59.0,59.03,58.79,58.8,325400.0,36.2072,36.2256,36.0783,36.0844,325400.0
2007-11-30 11:10:00,58.8,58.82,58.51,58.53,267500.0,36.0844,36.0967,35.9065,35.9188,267500.0
2007-11-30 11:20:00,58.53,58.59,58.51,58.56,211300.0,35.9188,35.9556,35.9065,35.9372,211300.0
2007-11-30 11:30:00,58.56,58.56,58.41,58.5,144000.0,35.9372,35.9372,35.8451,35.9003,144000.0
2007-11-30 11:40:00,58.5,58.61,58.48,58.56,146900.0,35.9003,35.9678,35.8881,35.9372,146900.0
2007-11-30 11:50:00,58.57,58.68,58.55,58.68,135600.0,35.9433,36.0108,35.931,36.0108,135600.0
2007-11-30 12:00:00,58.68,58.73,58.59,58.59,99200.0,36.0108,36.0415,35.9556,35.9556,99200.0
2007-11-30 12:10:00,58.59,58.65,58.57,58.65,60600.0,35.9556,35.9924,35.9433,35.9924,60600.0
2007-11-30 12:20:00,58.64,58.65,58.55,58.58,98100.0,35.9863,35.9924,35.931,35.9494,98100.0
2007-11-30 12:30:00,58.58,58.6,58.5,58.52,82200.0,35.9494,35.9617,35.9003,35.9126,82200.0
2007-11-30 12:40:00,58.52,58.55,58.48,58.54,71500.0,35.9126,35.931,35.8881,35.9249,71500.0
2007-11-30 12:50:00,58.54,58.56,58.5,58.54,102200.0,35.9249,35.9372,35.9003,35.9249,102200.0
2007-11-30 13:00:00,58.54,58.54,58.45,58.49,82500.0,35.9249,35.9249,35.8697,35.8942,82500.0
2007-11-30 13:10:00,58.5,58.55,58.47,58.51,213100.0,35.9003,35.931,35.8819,35.9065,213100.0
2007-11-30 13:20:00,58.51,58.72,58.51,58.69,82500.0,35.9065,36.0354,35.9065,36.0169,82500.0
2007-11-30 13:30:00,58.68,58.73,58.65,58.7,76700.0,36.0108,36.0415,35.9924,36.0231,76700.0
2007-11-30 13:40:00,58.7,58.72,58.55,58.59,111600.0,36.0231,36.0354,35.931,35.9556,111600.0
2007-11-30 13:50:00,58.59,58.67,58.59,58.66,62200.0,35.9556,36.0047,35.9556,35.9985,62200.0
2007-11-30 14:00:00,58.66,58.9,58.5,58.59,1425500.0,35.9985,36.1458,35.9003,35.9556,1425500.0
2007-11-30 14:10:00,58.59,58.67,58.58,58.64,114400.0,35.9556,36.0047,35.9494,35.9863,114400.0
2007-11-30 14:20:00,58.64,58.65,58.53,58.54,135800.0,35.9863,35.9924,35.9188,35.9249,135800.0
2007-11-30 14:30:00,58.54,58.54,58.42,58.52,372000.0,35.9249,35.9249,35.8512,35.9126,372000.0
2007-11-30 14:40:00,58.52,58.62,58.51,58.55,141200.0,35.9126,35.974,35.9065,35.931,141200.0
2007-11-30 14:50:00,58.54,58.6,58.48,58.52,194900.0,35.9249,35.9617,35.8881,35.9126,194900.0
2007-11-30 15:00:00,58.51,58.52,58.34,58.37,175500.0,35.9065,35.9126,35.8022,35.8206,175500.0
2007-11-30 15:10:00,58.36,58.37,58.21,58.24,266600.0,35.8144,35.8206,35.7224,35.7408,266600.0
2007-11-30 15:20:00,58.24,58.34,58.23,58.26,404600.0,35.7408,35.8022,35.7347,35.7531,404600.0
2007-11-30 15:30:00,58.26,58.32,58.2,58.3,229600.0,35.7531,35.7899,35.7162,35.7776,229600.0
2007-11-30 15:40:00,58.3,58.5,58.29,58.38,430300.0,35.7776,35.9003,35.7715,35.8267,430300.0
2007-11-30 15:50:00,58.39,58.51,58.35,58.51,522100.0,35.8328,35.9065,35.8083,35.9065,522100.0
2007-12-03 09:30:00,58.45,58.98,58.1,58.83,276800.0,35.8697,36.1949,35.6549,36.1029,276800.0
2007-12-03 09:40:00,58.83,58.94,58.68,58.94,131600.0,36.1029,36.1704,36.0108,36.1704,131600.0
2007-12-03 09:50:00,58.91,59.12,58.87,59.1,189500.0,36.152,36.2808,36.1274,36.2686,189500.0
2007-12-03 10:00:00,59.1,59.43,59.1,59.22,573900.0,36.2686,36.4711,36.2686,36.3422,573900.0
2007-12-03 10:10:00,59.21,59.26,59.12,59.21,224600.0,36.3361,36.3667,36.2808,36.3361,224600.0
2007-12-03 10:20:00,59.21,59.32,59.2,59.29,195700.0,36.3361,36.4036,36.3299,36.3852,195700.0
2007-12-03 10:30:00,59.29,59.5,59.27,59.47,294400.0,36.3852,36.514,36.3729,36.4956,294400.0
2007-12-03 10:40:00,59.47,59.5,59.33,59.35,337100.0,36.4956,36.514,36.4097,36.422,337100.0
2007-12-03 10:50:00,59.35,59.44,59.25,59.43,204000.0,36.422,36.4772,36.3606,36.4711,204000.0
2007-12-03 11:00:00,59.44,59.47,59.4,59.44,163900.0,36.4772,36.4956,36.4527,36.4772,163900.0
2007-12-03 11:10:00,59.45,59.47,59.35,59.36,146900.0,36.4833,36.4956,36.422,36.4281,146900.0
2007-12-03 11:20:00,59.36,59.58,59.35,59.58,118200.0,36.4281,36.5631,36.422,36.5631,118200.0
2007-12-03 11:30:00,59.58,59.74,59.57,59.67,242100.0,36.5631,36.6613,36.557,36.6184,242100.0
2007-12-03 11:40:00,59.66,59.76,59.66,59.74,148900.0,36.6122,36.6736,36.6122,36.6613,148900.0
2007-12-03 11:50:00,59.74,59.97,59.74,59.96,284700.0,36.6613,36.8025,36.6613,36.7963,284700.0
2007-12-03 12:00:00,59.95,59.99,59.91,59.98,322600.0,36.7902,36.8147,36.7656,36.8086,322600.0
2007-12-03 12:10:00,59.98,59.99,59.78,59.95,164600.0,36.8086,36.8147,36.6859,36.7902,164600.0
2007-12-03 12:20:00,59.95,59.96,59.87,59.9,105200.0,36.7902,36.7963,36.7411,36.7595,105200.0
2007-12-03 12:30:00,59.9,59.96,59.84,59.94,161300.0,36.7595,36.7963,36.7227,36.784,161300.0
2007-12-03 12:40:00,59.93,59.98,59.9,59.94,147400.0,36.7779,36.8086,36.7595,36.784,147400.0
2007-12-03 12:50:00,59.95,60.11,59.94,59.99,505600.0,36.7902,36.8884,36.784,36.8147,505600.0
2007-12-03 13:00:00,59.99,59.99,59.73,59.85,222500.0,36.8147,36.8147,36.6552,36.7288,222500.0
2007-12-03 13:10:00,59.85,60.0,59.84,59.97,263600.0,36.7288,36.8209,36.7227,36.8025,263600.0
2007-12-03 13:20:00,59.98,60.03,59.94,59.97,226700.0,36.8086,36.8393,36.784,36.8025,226700.0
2007-12-03 13:30:00,59.97,60.06,59.92,60.05,476000.0,36.8025,36.8577,36.7718,36.8515,476000.0
2007-12-03 13:40:00,60.05,60.24,60.01,60.19,263100.0,36.8515,36.9681,36.827,36.9375,263100.0
2007-12-03 13:50:00,60.19,60.33,60.13,60.3,273300.0,36.9375,37.0234,36.9006,37.005,273300.0
2007-12-03 14:00:00,60.3,60.35,60.21,60.25,200800.0,37.005,37.0357,36.9497,36.9743,200800.0
2007-12-03 14:10:00,60.26,60.27,60.1,60.22,272900.0,36.9804,36.9866,36.8822,36.9559,272900.0
2007-12-03 14:20:00,60.22,60.29,60.12,60.12,186300.0,36.9559,36.9988,36.8945,36.8945,186300.0
2007-12-03 14:30:00,60.12,60.15,60.05,60.11,213200.0,36.8945,36.9129,36.8515,36.8884,213200.0
2007-12-03 14:40:00,60.11,60.2,60.1,60.17,167000.0,36.8884,36.9436,36.8822,36.9252,167000.0
2007-12-03 14:50:00,60.17,60.2,60.14,60.2,170600.0,36.9252,36.9436,36.9068,36.9436,170600.0
2007-12-03 15:00:00,60.2,60.24,60.12,60.14,277200.0,36.9436,36.9681,36.8945,36.9068,277200.0
2007-12-03 15:10:00,60.14,60.15,59.96,59.98,275600.0,36.9068,36.9129,36.7963,36.8086,275600.0
2007-12-03 15:20:00,59.98,60.2,59.95,60.17,305400.0,36.8086,36.9436,36.7902,36.9252,305400.0
2007-12-03 15:30:00,60.16,60.17,59.95,59.99,291800.0,36.9191,36.9252,36.7902,36.8147,291800.0
2007-12-03 15:40:00,59.99,60.02,59.88,59.99,462800.0,36.8147,36.8331,36.7472,36.8147,462800.0
2007-12-03 15:50:00,59.98,59.99,59.75,59.77,485200.0,36.8086,36.8147,36.6674,36.6797,485200.0
2007-12-04 09:30:00,59.59,60.0,59.45,59.92,542100.0,36.5693,36.8209,36.4833,36.7718,542100.0
2007-12-04 09:40:00,59.92,60.0,59.7,59.74,227400.0,36.7718,36.8209,36.6368,36.6613,227400.0
2007-12-04 09:50:00,59.75,59.99,59.74,59.98,162400.0,36.6674,36.8147,36.6613,36.8086,162400.0
2007-12-04 10:00:00,59.97,60.18,59.85,60.0,389900.0,36.8025,36.9313,36.7288,36.8209,389900.0
2007-12-04 10:10:00,60.02,60.1,59.96,59.97,120600.0,36.8331,36.8822,36.7963,36.8025,120600.0
2007-12-04 10:20:00,59.96,60.03,59.77,59.97,293900.0,36.7963,36.8393,36.6797,36.8025,293900.0
2007-12-04 10:30:00,59.97,60.1,59.97,60.06,183200.0,36.8025,36.8822,36.8025,36.8577,183200.0
2007-12-04 10:40:00,60.06,60.15,60.05,60.07,150800.0,36.8577,36.9129,36.8515,36.8638,150800.0
2007-12-04 10:50:00,60.06,60.17,60.0,60.01,229300.0,36.8577,36.9252,36.8209,36.827,229300.0
2007-12-04 11:00:00,60.0,60.09,60.0,60.02,167100.0,36.8209,36.8761,36.8209,36.8331,167100.0
2007-12-04 11:10:00,60.03,60.09,60.0,60.0,184500.0,36.8393,36.8761,36.8209,36.8209,184500.0
2007-12-04 11:20:00,60.0,60.04,59.95,59.99,174500.0,36.8209,36.8454,36.7902,36.8147,174500.0
2007-12-04 11:30:00,59.99,60.0,59.82,59.91,220700.0,36.8147,36.8209,36.7104,36.7656,220700.0
2007-12-04 11:40:00,59.9,59.99,59.9,59.96,107100.0,36.7595,36.8147,36.7595,36.7963,107100.0
2007-12-04 11:50:00,59.97,60.0,59.93,59.99,210800.0,36.8025,36.8209,36.7779,36.8147,210800.0
2007-12-04 12:00:00,59.99,60.04,59.95,60.03,116000.0,36.8147,36.8454,36.7902,36.8393,116000.0
2007-12-04 12:10:00,60.03,60.04,59.97,59.99,102300.0,36.8393,36.8454,36.8025,36.8147,102300.0
2007-12-04 12:20:00,59.99,60.05,59.99,60.03,92500.0,36.8147,36.8515,36.8147,36.8393,92500.0
2007-12-04 12:30:00,60.03,60.08,60.0,60.04,136600.0,36.8393,36.87,36.8209,36.8454,136600.0
2007-12-04 12:40:00,60.04,60.24,60.03,60.22,152500.0,36.8454,36.9681,36.8393,36.9559,152500.0
2007-12-04 12:50:00,60.22,60.37,60.2,60.35,195200.0,36.9559,37.0479,36.9436,37.0357,195200.0
2007-12-04 13:00:00,60.34,60.47,60.24,60.27,220700.0,37.0295,37.1093,36.9681,36.9866,220700.0
2007-12-04 13:10:00,60.27,60.29,60.23,60.27,70500.0,36.9866,36.9988,36.962,36.9866,70500.0
2007-12-04 13:20:00,60.27,60.29,60.26,60.28,89100.0,36.9866,36.9988,36.9804,36.9927,89100.0
2007-12-04 13:30:00,60.28,60.29,60.17,60.21,140700.0,36.9927,36.9988,36.9252,36.9497,140700.0
2007-12-04 13:40:00,60.21,60.35,60.2,60.34,129400.0,36.9497,37.0357,36.9436,37.0295,129400.0
2007-12-04 13:50:00,60.34,60.35,60.26,60.3,231300.0,37.0295,37.0357,36.9804,37.005,231300.0
2007-12-04 14:00:00,60.3,60.31,60.15,60.18,165200.0,37.005,37.0111,36.9129,36.9313,165200.0
2007-12-04 14:10:00,60.19,60.19,60.11,60.17,163200.0,36.9375,36.9375,36.8884,36.9252,163200.0
2007-12-04 14:20:00,60.17,60.19,60.08,60.16,143000.0,36.9252,36.9375,36.87,36.9191,143000.0
2007-12-04 14:30:00,60.16,60.2,60.11,60.19,142700.0,36.9191,36.9436,36.8884,36.9375,142700.0
2007-12-04 14:40:00,60.19,60.23,60.15,60.16,219600.0,36.9375,36.962,36.9129,36.9191,219600.0
2007-12-04 14:50:00,60.16,60.18,60.06,60.08,259700.0,36.9191,36.9313,36.8577,36.87,259700.0
2007-12-04 15:00:00,60.08,60.09,60.0,60.03,284300.0,36.87,36.8761,36.8209,36.8393,284300.0
2007-12-04 15:10:00,60.03,60.07,60.0,60.04,242800.0,36.8393,36.8638,36.8209,36.8454,242800.0
2007-12-04 15:20:00,60.04,60.1,60.0,60.01,225100.0,36.8454,36.8822,36.8209,36.827,225100.0
2007-12-04 15:30:00,60.01,60.07,59.99,60.01,336200.0,36.827,36.8638,36.8147,36.827,336200.0
2007-12-04 15:40:00,60.0,60.07,59.99,60.05,443400.0,36.8209,36.8638,36.8147,36.8515,443400.0
2007-12-04 15:50:00,60.04,60.06,59.98,60.0,555400.0,36.8454,36.8577,36.8086,36.8209,555400.0
2007-12-05 09:30:00,59.3,59.86,59.3,59.74,609600.0,36.3913,36.735,36.3913,36.6613,609600.0
2007-12-05 09:40:00,59.74,59.8,59.5,59.58,275200.0,36.6613,36.6981,36.514,36.5631,275200.0
2007-12-05 09:50:00,59.59,59.59,59.41,59.55,245500.0,36.5693,36.5693,36.4588,36.5447,245500.0
2007-12-05 10:00:00,59.55,59.59,59.33,59.33,203800.0,36.5447,36.5693,36.4097,36.4097,203800.0
2007-12-05 10:10:00,59.35,59.49,59.13,59.34,332300.0,36.422,36.5079,36.287,36.4158,332300.0
2007-12-05 10:20:00,59.35,59.45,59.2,59.3,216800.0,36.422,36.4833,36.3299,36.3913,216800.0
2007-12-05 10:30:00,59.31,59.35,59.27,59.3,128300.0,36.3974,36.422,36.3729,36.3913,128300.0
2007-12-05 10:40:00,59.3,59.3,59.15,59.21,211000.0,36.3913,36.3913,36.2992,36.3361,211000.0
2007-12-05 10:50:00,59.21,59.22,59.15,59.17,249300.0,36.3361,36.3422,36.2992,36.3115,249300.0
2007-12-05 11:00:00,59.17,59.2,59.13,59.14,345900.0,36.3115,36.3299,36.287,36.2931,345900.0
2007-12-05 11:10:00,59.14,59.22,59.13,59.16,297100.0,36.2931,36.3422,36.287,36.3054,297100.0
2007-12-05 11:20:00,59.15,59.2,59.13,59.16,175300.0,36.2992,36.3299,36.287,36.3054,175300.0
2007-12-05 11:30:00,59.16,59.17,59.14,59.16,107300.0,36.3054,36.3115,36.2931,36.3054,107300.0
2007-12-05 11:40:00,59.15,59.27,59.1,59.18,354900.0,36.2992,36.3729,36.2686,36.3176,354900.0
2007-12-05 11:50:00,59.19,59.21,59.12,59.16,258000.0,36.3238,36.3361,36.2808,36.3054,258000.0
2007-12-05 12:00:00,59.16,59.17,59.1,59.1,117900.0,36.3054,36.3115,36.2686,36.2686,117900.0
2007-12-05 12:10:00,59.11,59.26,59.06,59.26,163700.0,36.2747,36.3667,36.244,36.3667,163700.0
2007-12-05 12:20:00,59.25,59.34,59.15,59.23,267200.0,36.3606,36.4158,36.2992,36.3483,267200.0
2007-12-05 12:30:00,59.23,59.26,59.2,59.2,111500.0,36.3483,36.3667,36.3299,36.3299,111500.0
2007-12-05 12:40:00,59.2,59.24,59.2,59.21,102600.0,36.3299,36.3545,36.3299,36.3361,102600.0
2007-12-05 12:50:00,59.21,59.22,59.15,59.19,168100.0,36.3361,36.3422,36.2992,36.3238,168100.0
2007-12-05 13:00:00,59.19,59.22,59.11,59.11,142200.0,36.3238,36.3422,36.2747,36.2747,142200.0
2007-12-05 13:10:00,59.11,59.22,59.1,59.17,147000.0,36.2747,36.3422,36.2686,36.3115,147000.0
2007-12-05 13:20:00,59.15,59.34,59.1,59.26,165600.0,36.2992,36.4158,36.2686,36.3667,165600.0
2007-12-05 13:30:00,59.26,59.37,59.25,59.36,287400.0,36.3667,36.4342,36.3606,36.4281,287400.0
2007-12-05 13:40:00,59.36,59.38,59.2,59.27,183300.0,36.4281,36.4404,36.3299,36.3729,183300.0
2007-12-05 13:50:00,59.26,59.4,59.26,59.29,132700.0,36.3667,36.4527,36.3667,36.3852,132700.0
2007-12-05 14:00:00,59.28,59.36,59.2,59.33,129200.0,36.379,36.4281,36.3299,36.4097,129200.0
2007-12-05 14:10:00,59.34,59.4,59.18,59.23,122800.0,36.4158,36.4527,36.3176,36.3483,122800.0
2007-12-05 14:20:00,59.22,59.24,59.18,59.22,164800.0,36.3422,36.3545,36.3176,36.3422,164800.0
2007-12-05 14:30:00,59.22,59.29,59.21,59.27,122800.0,36.3422,36.3852,36.3361,36.3729,122800.0
2007-12-05 14:40:00,59.27,59.39,59.27,59.35,142100.0,36.3729,36.4465,36.3729,36.422,142100.0
2007-12-05 14:50:00,59.35,59.36,59.27,59.31,157500.0,36.422,36.4281,36.3729,36.3974,157500.0
2007-12-05 15:00:00,59.3,59.37,59.25,59.36,181100.0,36.3913,36.4342,36.3606,36.4281,181100.0
2007-12-05 15:10:00,59.37,59.5,59.32,59.45,279300.0,36.4342,36.514,36.4036,36.4833,279300.0
2007-12-05 15:20:00,59.45,59.55,59.4,59.5,215100.0,36.4833,36.5447,36.4527,36.514,215100.0
2007-12-05 15:30:00,59.51,59.51,59.37,59.42,260300.0,36.5202,36.5202,36.4342,36.4649,260300.0
2007-12-05 15:40:00,59.41,59.48,59.3,59.34,294100.0,36.4588,36.5018,36.3913,36.4158,294100.0
2007-12-05 15:50:00,59.34,59.49,59.34,59.47,329100.0,36.4158,36.5079,36.4158,36.4956,329100.0
2007-12-06 09:30:00,59.81,59.81,59.08,59.32,284600.0,36.7043,36.7043,36.2563,36.4036,284600.0
2007-12-06 09:40:00,59.32,59.49,59.3,59.48,206100.0,36.4036,36.5079,36.3913,36.5018,206100.0
2007-12-06 09:50:00,59.47,59.59,59.46,59.49,210700.0,36.4956,36.5693,36.4895,36.5079,210700.0
2007-12-06 10:00:00,59.5,59.62,59.45,59.62,96500.0,36.514,36.5877,36.4833,36.5877,96500.0
2007-12-06 10:10:00,59.63,59.76,59.61,59.7,161200.0,36.5938,36.6736,36.5815,36.6368,161200.0
2007-12-06 10:20:00,59.7,59.78,59.67,59.75,138200.0,36.6368,36.6859,36.6184,36.6674,138200.0
2007-12-06 10:30:00,59.76,59.76,59.58,59.67,148600.0,36.6736,36.6736,36.5631,36.6184,148600.0
2007-12-06 10:40:00,59.67,59.7,59.62,59.66,212300.0,36.6184,36.6368,36.5877,36.6122,212300.0
2007-12-06 10:50:00,59.67,59.71,59.61,59.62,162300.0,36.6184,36.6429,36.5815,36.5877,162300.0
2007-12-06 11:00:00,59.63,59.66,59.5,59.57,190200.0,36.5938,36.6122,36.514,36.557,190200.0
2007-12-06 11:10:00,59.58,59.67,59.56,59.63,70900.0,36.5631,36.6184,36.5508,36.5938,70900.0
2007-12-06 11:20:00,59.63,59.72,59.59,59.67,108300.0,36.5938,36.649,36.5693,36.6184,108300.0
2007-12-06 11:30:00,59.68,59.76,59.67,59.7,138200.0,36.6245,36.6736,36.6184,36.6368,138200.0
2007-12-06 11:40:00,59.71,59.81,59.7,59.79,73700.0,36.6429,36.7043,36.6368,36.692,73700.0
2007-12-06 11:50:00,59.79,59.96,59.75,59.95,110800.0,36.692,36.7963,36.6674,36.7902,110800.0
2007-12-06 12:00:00,59.96,60.0,59.94,59.98,96000.0,36.7963,36.8209,36.784,36.8086,96000.0
2007-12-06 12:10:00,60.0,60.05,59.98,59.99,172400.0,36.8209,36.8515,36.8086,36.8147,172400.0
2007-12-06 12:20:00,60.0,60.0,59.82,59.88,87800.0,36.8209,36.8209,36.7104,36.7472,87800.0
2007-12-06 12:30:00,59.88,59.93,59.84,59.92,39200.0,36.7472,36.7779,36.7227,36.7718,39200.0
2007-12-06 12:40:00,59.93,59.93,59.88,59.9,55500.0,36.7779,36.7779,36.7472,36.7595,55500.0
2007-12-06 12:50:00,59.9,59.93,59.85,59.93,71100.0,36.7595,36.7779,36.7288,36.7779,71100.0
2007-12-06 13:00:00,59.93,59.95,59.92,59.94,52300.0,36.7779,36.7902,36.7718,36.784,52300.0
2007-12-06 13:10:00,59.94,59.95,59.89,59.89,61400.0,36.784,36.7902,36.7534,36.7534,61400.0
2007-12-06 13:20:00,59.9,59.92,59.84,59.87,61300.0,36.7595,36.7718,36.7227,36.7411,61300.0
2007-12-06 13:30:00,59.87,59.95,59.87,59.95,65000.0,36.7411,36.7902,36.7411,36.7902,65000.0
2007-12-06 13:40:00,59.95,60.02,59.89,59.92,150900.0,36.7902,36.8331,36.7534,36.7718,150900.0
2007-12-06 13:50:00,59.92,59.93,59.85,59.89,58400.0,36.7718,36.7779,36.7288,36.7534,58400.0
2007-12-06 14:00:00,59.89,59.92,59.75,59.9,129100.0,36.7534,36.7718,36.6674,36.7595,129100.0
2007-12-06 14:10:00,59.89,59.94,59.86,59.9,99200.0,36.7534,36.784,36.735,36.7595,99200.0
2007-12-06 14:20:00,59.9,59.93,59.89,59.92,87900.0,36.7595,36.7779,36.7534,36.7718,87900.0
2007-12-06 14:30:00,59.92,60.02,59.92,60.0,117800.0,36.7718,36.8331,36.7718,36.8209,117800.0
2007-12-06 14:40:00,60.0,60.03,59.97,59.99,125200.0,36.8209,36.8393,36.8025,36.8147,125200.0
2007-12-06 14:50:00,60.0,60.07,59.99,60.06,131000.0,36.8209,36.8638,36.8147,36.8577,131000.0
2007-12-06 15:00:00,60.07,60.1,60.04,60.05,187200.0,36.8638,36.8822,36.8454,36.8515,187200.0
2007-12-06 15:10:00,60.05,60.09,59.99,60.02,125200.0,36.8515,36.8761,36.8147,36.8331,125200.0
2007-12-06 15:20:00,60.02,60.1,60.01,60.1,122200.0,36.8331,36.8822,36.827,36.8822,122200.0
2007-12-06 15:30:00,60.1,60.23,60.0,60.22,238600.0,36.8822,36.962,36.8209,36.9559,238600.0
2007-12-06 15:40:00,60.22,60.33,59.71,60.33,238000.0,36.9559,37.0234,36.6429,37.0234,238000.0
2007-12-06 15:50:00,60.33,60.39,60.26,60.26,340700.0,37.0234,37.0602,36.9804,36.9804,340700.0
2007-12-07 09:30:00,60.45,60.48,59.94,60.38,401400.0,37.097,37.1154,36.784,37.0541,401400.0
2007-12-07 09:40:00,60.4,60.77,60.35,60.61,221400.0,37.0663,37.2934,37.0357,37.1952,221400.0
2007-12-07 09:50:00,60.61,60.68,60.4,60.57,154000.0,37.1952,37.2382,37.0663,37.1707,154000.0
2007-12-07 10:00:00,60.57,60.74,60.55,60.68,111100.0,37.1707,37.275,37.1584,37.2382,111100.0
2007-12-07 10:10:00,60.69,60.74,60.48,60.49,145300.0,37.2443,37.275,37.1154,37.1216,145300.0
2007-12-07 10:20:00,60.48,60.5,60.17,60.19,185700.0,37.1154,37.1277,36.9252,36.9375,185700.0
2007-12-07 10:30:00,60.18,60.21,60.06,60.12,247500.0,36.9313,36.9497,36.8577,36.8945,247500.0
2007-12-07 10:40:00,60.12,60.16,60.0,60.05,137900.0,36.8945,36.9191,36.8209,36.8515,137900.0
2007-12-07 10:50:00,60.04,60.23,60.03,60.18,149300.0,36.8454,36.962,36.8393,36.9313,149300.0
2007-12-07 11:00:00,60.19,60.28,60.15,60.25,120100.0,36.9375,36.9927,36.9129,36.9743,120100.0
2007-12-07 11:10:00,60.25,60.35,60.21,60.34,66200.0,36.9743,37.0357,36.9497,37.0295,66200.0
2007-12-07 11:20:00,60.34,60.35,60.27,60.29,114900.0,37.0295,37.0357,36.9866,36.9988,114900.0
2007-12-07 11:30:00,60.29,60.38,60.27,60.35,119000.0,36.9988,37.0541,36.9866,37.0357,119000.0
2007-12-07 11:40:00,60.34,60.43,60.34,60.38,89800.0,37.0295,37.0847,37.0295,37.0541,89800.0
2007-12-07 11:50:00,60.39,60.42,60.37,60.4,64900.0,37.0602,37.0786,37.0479,37.0663,64900.0
2007-12-07 12:00:00,60.41,60.44,60.39,60.4,163700.0,37.0725,37.0909,37.0602,37.0663,163700.0
2007-12-07 12:10:00,60.39,60.4,60.37,60.38,61900.0,37.0602,37.0663,37.0479,37.0541,61900.0
2007-12-07 12:20:00,60.37,60.39,60.35,60.36,70400.0,37.0479,37.0602,37.0357,37.0418,70400.0
2007-12-07 12:30:00,60.36,60.36,60.28,60.3,87000.0,37.0418,37.0418,36.9927,37.005,87000.0
2007-12-07 12:40:00,60.29,60.33,60.27,60.28,39800.0,36.9988,37.0234,36.9866,36.9927,39800.0
2007-12-07 12:50:00,60.27,60.29,60.19,60.27,64000.0,36.9866,36.9988,36.9375,36.9866,64000.0
2007-12-07 13:00:00,60.28,60.29,60.19,60.22,69200.0,36.9927,36.9988,36.9375,36.9559,69200.0
2007-12-07 13:10:00,60.22,60.22,60.17,60.19,62200.0,36.9559,36.9559,36.9252,36.9375,62200.0
2007-12-07 13:20:00,60.18,60.23,60.02,60.07,117900.0,36.9313,36.962,36.8331,36.8638,117900.0
2007-12-07 13:30:00,60.06,60.17,60.0,60.04,90000.0,36.8577,36.9252,36.8209,36.8454,90000.0
2007-12-07 13:40:00,60.04,60.15,60.03,60.14,71300.0,36.8454,36.9129,36.8393,36.9068,71300.0
2007-12-07 13:50:00,60.13,60.23,60.1,60.21,47600.0,36.9006,36.962,36.8822,36.9497,47600.0
2007-12-07 14:00:00,60.22,60.25,60.17,60.23,64800.0,36.9559,36.9743,36.9252,36.962,64800.0
2007-12-07 14:10:00,60.23,60.35,60.23,60.3,94700.0,36.962,37.0357,36.962,37.005,94700.0
2007-12-07 14:20:00,60.29,60.3,60.24,60.25,80200.0,36.9988,37.005,36.9681,36.9743,80200.0
2007-12-07 14:30:00,60.25,60.27,60.24,60.25,117700.0,36.9743,36.9866,36.9681,36.9743,117700.0
2007-12-07 14:40:00,60.25,60.28,60.24,60.25,180300.0,36.9743,36.9927,36.9681,36.9743,180300.0
2007-12-07 14:50:00,60.24,60.25,60.22,60.25,74100.0,36.9681,36.9743,36.9559,36.9743,74100.0
2007-12-07 15:00:00,60.25,60.27,60.2,60.2,140100.0,36.9743,36.9866,36.9436,36.9436,140100.0
2007-12-07 15:10:00,60.2,60.27,60.17,60.18,171100.0,36.9436,36.9866,36.9252,36.9313,171100.0
2007-12-07 15:20:00,60.19,60.21,60.11,60.16,158600.0,36.9375,36.9497,36.8884,36.9191,158600.0
2007-12-07 15:30:00,60.16,60.2,60.08,60.19,175200.0,36.9191,36.9436,36.87,36.9375,175200.0
2007-12-07 15:40:00,60.2,60.2,60.15,60.16,168800.0,36.9436,36.9436,36.9129,36.9191,168800.0
2007-12-07 15:50:00,60.16,60.17,60.0,60.15,411600.0,36.9191,36.9252,36.8209,36.9129,411600.0
2007-12-10 09:30:00,61.0,61.29,60.82,60.89,717000.0,37.4345,37.6125,37.3241,37.367,717000.0
2007-12-10 09:40:00,60.89,61.35,60.86,61.27,280400.0,37.367,37.6493,37.3486,37.6002,280400.0
2007-12-10 09:50:00,61.27,61.3,61.01,61.05,286500.0,37.6002,37.6187,37.4407,37.4652,286500.0
2007-12-10 10:00:00,61.05,61.11,61.0,61.0,263200.0,37.4652,37.5021,37.4345,37.4345,263200.0
2007-12-10 10:10:00,61.01,61.09,60.7,61.05,442600.0,37.4407,37.4898,37.2504,37.4652,442600.0
2007-12-10 10:20:00,61.04,61.06,60.95,60.97,120900.0,37.4591,37.4714,37.4039,37.4161,120900.0
2007-12-10 10:30:00,60.97,61.16,60.95,61.16,141700.0,37.4161,37.5327,37.4039,37.5327,141700.0
2007-12-10 10:40:00,61.16,61.32,61.16,61.31,244500.0,37.5327,37.6309,37.5327,37.6248,244500.0
2007-12-10 10:50:00,61.31,61.33,61.11,61.23,150100.0,37.6248,37.6371,37.5021,37.5757,150100.0
2007-12-10 11:00:00,61.24,61.3,61.1,61.12,126700.0,37.5818,37.6187,37.4959,37.5082,126700.0
2007-12-10 11:10:00,61.12,61.23,61.12,61.23,93300.0,37.5082,37.5757,37.5082,37.5757,93300.0
2007-12-10 11:20:00,61.23,61.29,61.1,61.27,138700.0,37.5757,37.6125,37.4959,37.6002,138700.0
2007-12-10 11:30:00,61.27,61.35,61.27,61.33,95100.0,37.6002,37.6493,37.6002,37.6371,95100.0
2007-12-10 11:40:00,61.33,61.44,61.28,61.42,138800.0,37.6371,37.7046,37.6064,37.6923,138800.0
2007-12-10 11:50:00,61.42,61.59,61.41,61.55,145600.0,37.6923,37.7966,37.6862,37.7721,145600.0
2007-12-10 12:00:00,61.54,61.55,61.48,61.53,84900.0,37.7659,37.7721,37.7291,37.7598,84900.0
2007-12-10 12:10:00,61.52,61.63,61.5,61.59,138100.0,37.7537,37.8212,37.7414,37.7966,138100.0
2007-12-10 12:20:00,61.59,61.75,61.59,61.72,170200.0,37.7966,37.8948,37.7966,37.8764,170200.0
2007-12-10 12:30:00,61.73,61.78,61.67,61.73,172500.0,37.8825,37.9132,37.8457,37.8825,172500.0
2007-12-10 12:40:00,61.73,61.73,61.66,61.67,87000.0,37.8825,37.8825,37.8396,37.8457,87000.0
2007-12-10 12:50:00,61.67,61.68,61.56,61.56,122300.0,37.8457,37.8518,37.7782,37.7782,122300.0
2007-12-10 13:00:00,61.56,61.7,61.56,61.7,98500.0,37.7782,37.8641,37.7782,37.8641,98500.0
2007-12-10 13:10:00,61.7,61.75,61.68,61.74,89200.0,37.8641,37.8948,37.8518,37.8887,89200.0
2007-12-10 13:20:00,61.75,61.84,61.74,61.75,123200.0,37.8948,37.95,37.8887,37.8948,123200.0
2007-12-10 13:30:00,61.76,61.76,61.6,61.69,133400.0,37.9009,37.9009,37.8028,37.858,133400.0
2007-12-10 13:40:00,61.69,61.71,61.61,61.66,106000.0,37.858,37.8703,37.8089,37.8396,106000.0
2007-12-10 13:50:00,61.66,61.67,61.45,61.51,173400.0,37.8396,37.8457,37.7107,37.7475,173400.0
2007-12-10 14:00:00,61.51,61.62,61.5,61.6,100700.0,37.7475,37.815,37.7414,37.8028,100700.0
2007-12-10 14:10:00,61.6,61.77,61.58,61.72,102000.0,37.8028,37.9071,37.7905,37.8764,102000.0
2007-12-10 14:20:00,61.72,61.82,61.71,61.82,94800.0,37.8764,37.9378,37.8703,37.9378,94800.0
2007-12-10 14:30:00,61.81,61.82,61.75,61.8,95500.0,37.9316,37.9378,37.8948,37.9255,95500.0
2007-12-10 14:40:00,61.81,61.89,61.8,61.84,130900.0,37.9316,37.9807,37.9255,37.95,130900.0
2007-12-10 14:50:00,61.85,61.9,61.82,61.9,183100.0,37.9562,37.9869,37.9378,37.9869,183100.0
2007-12-10 15:00:00,61.9,61.95,61.87,61.9,237900.0,37.9869,38.0175,37.9684,37.9869,237900.0
2007-12-10 15:10:00,61.89,61.91,61.8,61.8,211900.0,37.9807,37.993,37.9255,37.9255,211900.0
2007-12-10 15:20:00,61.8,61.83,61.79,61.82,244200.0,37.9255,37.9439,37.9194,37.9378,244200.0
2007-12-10 15:30:00,61.83,61.89,61.81,61.88,347300.0,37.9439,37.9807,37.9316,37.9746,347300.0
2007-12-10 15:40:00,61.88,61.98,61.8,61.98,324600.0,37.9746,38.036,37.9255,38.036,324600.0
2007-12-10 15:50:00,61.98,62.14,61.85,61.95,1062300.0,38.036,38.1341,37.9562,38.0175,1062300.0
2007-12-11 09:30:00,61.85,62.71,61.75,62.36,888000.0,37.9562,38.4839,37.8948,38.2692,888000.0
2007-12-11 09:40:00,62.37,63.1,62.28,63.07,581100.0,38.2753,38.7233,38.2201,38.7049,581100.0
2007-12-11 09:50:00,63.07,63.07,62.83,62.99,471900.0,38.7049,38.7049,38.5576,38.6558,471900.0
2007-12-11 10:00:00,62.99,63.0,62.85,62.88,291500.0,38.6558,38.6619,38.5699,38.5883,291500.0
2007-12-11 10:10:00,62.88,62.93,62.75,62.91,354600.0,38.5883,38.619,38.5085,38.6067,354600.0
2007-12-11 10:20:00,62.91,62.99,62.9,62.91,179800.0,38.6067,38.6558,38.6005,38.6067,179800.0
2007-12-11 10:30:00,62.9,63.06,62.87,63.05,241900.0,38.6005,38.6987,38.5821,38.6926,241900.0
2007-12-11 10:40:00,63.06,63.21,62.94,63.13,251300.0,38.6987,38.7908,38.6251,38.7417,251300.0
2007-12-11 10:50:00,63.11,63.2,63.1,63.18,176300.0,38.7294,38.7846,38.7233,38.7724,176300.0
2007-12-11 11:00:00,63.18,63.2,63.06,63.07,259300.0,38.7724,38.7846,38.6987,38.7049,259300.0
2007-12-11 11:10:00,63.07,63.11,63.03,63.1,145600.0,38.7049,38.7294,38.6803,38.7233,145600.0
2007-12-11 11:20:00,63.11,63.15,63.05,63.12,153700.0,38.7294,38.754,38.6926,38.7356,153700.0
2007-12-11 11:30:00,63.12,63.15,63.11,63.13,86000.0,38.7356,38.754,38.7294,38.7417,86000.0
2007-12-11 11:40:00,63.14,63.14,62.94,63.05,267300.0,38.7478,38.7478,38.6251,38.6926,267300.0
2007-12-11 11:50:00,63.04,63.17,62.98,63.11,166600.0,38.6865,38.7662,38.6496,38.7294,166600.0
2007-12-11 12:00:00,63.09,63.13,63.08,63.1,91700.0,38.7171,38.7417,38.711,38.7233,91700.0
2007-12-11 12:10:00,63.11,63.11,63.04,63.05,86500.0,38.7294,38.7294,38.6865,38.6926,86500.0
2007-12-11 12:20:00,63.06,63.07,63.0,63.06,120500.0,38.6987,38.7049,38.6619,38.6987,120500.0
2007-12-11 12:30:00,63.06,63.09,63.04,63.09,67400.0,38.6987,38.7171,38.6865,38.7171,67400.0
2007-12-11 12:40:00,63.08,63.1,63.02,63.05,127200.0,38.711,38.7233,38.6742,38.6926,127200.0
2007-12-11 12:50:00,63.05,63.11,63.03,63.1,115000.0,38.6926,38.7294,38.6803,38.7233,115000.0
2007-12-11 13:00:00,63.11,63.16,63.09,63.15,134800.0,38.7294,38.7601,38.7171,38.754,134800.0
2007-12-11 13:10:00,63.15,63.17,63.11,63.13,105400.0,38.754,38.7662,38.7294,38.7417,105400.0
2007-12-11 13:20:00,63.12,63.32,63.12,63.29,240700.0,38.7356,38.8583,38.7356,38.8399,240700.0
2007-12-11 13:30:00,63.29,63.3,63.13,63.14,250700.0,38.8399,38.846,38.7417,38.7478,250700.0
2007-12-11 13:40:00,63.14,63.21,63.12,63.21,162300.0,38.7478,38.7908,38.7356,38.7908,162300.0
2007-12-11 13:50:00,63.2,63.24,63.15,63.21,244700.0,38.7846,38.8092,38.754,38.7908,244700.0
2007-12-11 14:00:00,63.21,63.32,63.16,63.31,156000.0,38.7908,38.8583,38.7601,38.8522,156000.0
2007-12-11 14:10:00,63.31,63.48,62.94,63.27,549800.0,38.8522,38.9565,38.6251,38.8276,549800.0
2007-12-11 14:20:00,63.27,63.33,62.9,63.11,658400.0,38.8276,38.8644,38.6005,38.7294,658400.0
2007-12-11 14:30:00,63.13,63.26,63.0,63.2,476300.0,38.7417,38.8215,38.6619,38.7846,476300.0
2007-12-11 14:40:00,63.2,63.2,62.93,63.16,450500.0,38.7846,38.7846,38.619,38.7601,450500.0
2007-12-11 14:50:00,63.16,63.49,63.13,63.33,492500.0,38.7601,38.9626,38.7417,38.8644,492500.0
2007-12-11 15:00:00,63.33,63.4,63.16,63.36,527300.0,38.8644,38.9074,38.7601,38.8828,527300.0
2007-12-11 15:10:00,63.37,63.4,63.08,63.08,523500.0,38.889,38.9074,38.711,38.711,523500.0
2007-12-11 15:20:00,63.07,63.17,62.95,63.11,464200.0,38.7049,38.7662,38.6312,38.7294,464200.0
2007-12-11 15:30:00,63.11,63.23,62.96,63.0,518600.0,38.7294,38.8031,38.6374,38.6619,518600.0
2007-12-11 15:40:00,63.0,63.1,62.9,63.0,646900.0,38.6619,38.7233,38.6005,38.6619,646900.0
2007-12-11 15:50:00,63.0,63.1,62.86,62.98,713100.0,38.6619,38.7233,38.576,38.6496,713100.0
2007-12-12 09:30:00,63.6,63.69,63.13,63.49,962300.0,39.0301,39.0853,38.7417,38.9626,962300.0
2007-12-12 09:40:00,63.49,63.5,62.82,62.96,354900.0,38.9626,38.9687,38.5514,38.6374,354900.0
2007-12-12 09:50:00,62.96,63.0,62.73,62.89,225800.0,38.6374,38.6619,38.4962,38.5944,225800.0
2007-12-12 10:00:00,62.89,62.89,62.6,62.72,260000.0,38.5944,38.5944,38.4164,38.4901,260000.0
2007-12-12 10:10:00,62.71,62.76,62.56,62.76,212100.0,38.4839,38.5146,38.3919,38.5146,212100.0
2007-12-12 10:20:00,62.75,62.82,62.7,62.73,133100.0,38.5085,38.5514,38.4778,38.4962,133100.0
2007-12-12 10:30:00,62.73,62.75,62.53,62.54,303000.0,38.4962,38.5085,38.3735,38.3796,303000.0
2007-12-12 10:40:00,62.54,62.59,62.19,62.21,245000.0,38.3796,38.4103,38.1648,38.1771,245000.0
2007-12-12 10:50:00,62.22,62.35,62.18,62.3,250500.0,38.1832,38.263,38.1587,38.2323,250500.0
2007-12-12 11:00:00,62.29,62.5,62.29,62.39,229000.0,38.2262,38.3551,38.2262,38.2876,229000.0
2007-12-12 11:10:00,62.39,62.43,62.23,62.3,137400.0,38.2876,38.3121,38.1894,38.2323,137400.0
2007-12-12 11:20:00,62.31,62.5,61.96,61.98,329300.0,38.2385,38.3551,38.0237,38.036,329300.0
2007-12-12 11:30:00,61.97,62.15,61.97,62.09,226600.0,38.0298,38.1403,38.0298,38.1035,226600.0
2007-12-12 11:40:00,62.09,62.09,61.97,61.99,192100.0,38.1035,38.1035,38.0298,38.0421,192100.0
2007-12-12 11:50:00,61.99,62.14,61.96,62.11,157800.0,38.0421,38.1341,38.0237,38.1157,157800.0
2007-12-12 12:00:00,62.11,62.16,62.01,62.06,114200.0,38.1157,38.1464,38.0544,38.085,114200.0
2007-12-12 12:10:00,62.05,62.1,61.86,61.94,168500.0,38.0789,38.1096,37.9623,38.0114,168500.0
2007-12-12 12:20:00,61.94,62.02,61.93,61.98,102100.0,38.0114,38.0605,38.0053,38.036,102100.0
2007-12-12 12:30:00,61.97,61.97,61.76,61.8,228200.0,38.0298,38.0298,37.9009,37.9255,228200.0
2007-12-12 12:40:00,61.79,61.8,61.57,61.59,343800.0,37.9194,37.9255,37.7843,37.7966,343800.0
2007-12-12 12:50:00,61.59,61.78,61.55,61.75,168800.0,37.7966,37.9132,37.7721,37.8948,168800.0
2007-12-12 13:00:00,61.75,61.81,61.57,61.81,138700.0,37.8948,37.9316,37.7843,37.9316,138700.0
2007-12-12 13:10:00,61.81,62.0,61.8,61.96,181800.0,37.9316,38.0482,37.9255,38.0237,181800.0
2007-12-12 13:20:00,61.96,62.13,61.96,62.04,132100.0,38.0237,38.128,38.0237,38.0728,132100.0
2007-12-12 13:30:00,62.04,62.19,61.99,62.17,136300.0,38.0728,38.1648,38.0421,38.1526,136300.0
2007-12-12 13:40:00,62.17,62.2,62.03,62.06,95400.0,38.1526,38.171,38.0666,38.085,95400.0
2007-12-12 13:50:00,62.06,62.07,61.82,61.82,171500.0,38.085,38.0912,37.9378,37.9378,171500.0
2007-12-12 14:00:00,61.83,61.91,61.64,61.91,222600.0,37.9439,37.993,37.8273,37.993,222600.0
2007-12-12 14:10:00,61.91,61.91,61.75,61.89,159500.0,37.993,37.993,37.8948,37.9807,159500.0
2007-12-12 14:20:00,61.89,61.89,61.64,61.66,192000.0,37.9807,37.9807,37.8273,37.8396,192000.0
2007-12-12 14:30:00,61.66,61.68,61.48,61.67,171100.0,37.8396,37.8518,37.7291,37.8457,171100.0
2007-12-12 14:40:00,61.67,61.7,61.56,61.61,154800.0,37.8457,37.8641,37.7782,37.8089,154800.0
2007-12-12 14:50:00,61.59,61.71,61.5,61.5,151000.0,37.7966,37.8703,37.7414,37.7414,151000.0
2007-12-12 15:00:00,61.49,61.5,61.28,61.38,368200.0,37.7353,37.7414,37.6064,37.6677,368200.0
2007-12-12 15:10:00,61.38,61.44,61.12,61.33,541700.0,37.6677,37.7046,37.5082,37.6371,541700.0
2007-12-12 15:20:00,61.33,61.45,61.21,61.36,210400.0,37.6371,37.7107,37.5634,37.6555,210400.0
2007-12-12 15:30:00,61.37,61.38,61.1,61.3,324300.0,37.6616,37.6677,37.4959,37.6187,324300.0
2007-12-12 15:40:00,61.28,61.64,61.17,61.57,411500.0,37.6064,37.8273,37.5389,37.7843,411500.0
2007-12-12 15:50:00,61.58,61.72,61.53,61.66,499600.0,37.7905,37.8764,37.7598,37.8396,499600.0
2007-12-13 09:30:00,61.48,62.0,61.31,61.99,301000.0,37.7291,38.0482,37.6248,38.0421,301000.0
2007-12-13 09:40:00,61.99,62.14,61.66,61.86,290900.0,38.0421,38.1341,37.8396,37.9623,290900.0
2007-12-13 09:50:00,61.84,62.07,61.84,62.05,168500.0,37.95,38.0912,37.95,38.0789,168500.0
2007-12-13 10:00:00,62.05,62.22,61.92,61.95,258700.0,38.0789,38.1832,37.9991,38.0175,258700.0
2007-12-13 10:10:00,61.95,62.04,61.9,61.92,149900.0,38.0175,38.0728,37.9869,37.9991,149900.0
2007-12-13 10:20:00,61.92,62.12,61.91,62.03,211000.0,37.9991,38.1219,37.993,38.0666,211000.0
2007-12-13 10:30:00,62.02,62.16,61.97,62.16,175100.0,38.0605,38.1464,38.0298,38.1464,175100.0
2007-12-13 10:40:00,62.15,62.25,61.96,62.11,153900.0,38.1403,38.2016,38.0237,38.1157,153900.0
2007-12-13 10:50:00,62.12,62.14,61.81,61.82,197600.0,38.1219,38.1341,37.9316,37.9378,197600.0
2007-12-13 11:00:00,61.82,61.93,61.74,61.88,173200.0,37.9378,38.0053,37.8887,37.9746,173200.0
2007-12-13 11:10:00,61.88,61.94,61.8,61.81,114200.0,37.9746,38.0114,37.9255,37.9316,114200.0
2007-12-13 11:20:00,61.8,61.83,61.5,61.69,157500.0,37.9255,37.9439,37.7414,37.858,157500.0
2007-12-13 11:30:00,61.68,61.76,61.66,61.72,136100.0,37.8518,37.9009,37.8396,37.8764,136100.0
2007-12-13 11:40:00,61.71,61.76,61.64,61.67,152200.0,37.8703,37.9009,37.8273,37.8457,152200.0
2007-12-13 11:50:00,61.67,61.69,61.57,61.58,128200.0,37.8457,37.858,37.7843,37.7905,128200.0
2007-12-13 12:00:00,61.58,61.59,61.31,61.53,165700.0,37.7905,37.7966,37.6248,37.7598,165700.0
2007-12-13 12:10:00,61.52,61.57,61.49,61.52,57500.0,37.7537,37.7843,37.7353,37.7537,57500.0
2007-12-13 12:20:00,61.51,61.55,61.43,61.44,76200.0,37.7475,37.7721,37.6984,37.7046,76200.0
2007-12-13 12:30:00,61.43,61.48,61.39,61.46,74500.0,37.6984,37.7291,37.6739,37.7168,74500.0
2007-12-13 12:40:00,61.46,61.49,61.33,61.4,88900.0,37.7168,37.7353,37.6371,37.68,88900.0
2007-12-13 12:50:00,61.39,61.56,61.39,61.43,82300.0,37.6739,37.7782,37.6739,37.6984,82300.0
2007-12-13 13:00:00,61.44,61.53,61.42,61.51,94300.0,37.7046,37.7598,37.6923,37.7475,94300.0
2007-12-13 13:10:00,61.5,61.55,61.31,61.37,134700.0,37.7414,37.7721,37.6248,37.6616,134700.0
2007-12-13 13:20:00,61.37,61.4,61.27,61.39,127800.0,37.6616,37.68,37.6002,37.6739,127800.0
2007-12-13 13:30:00,61.4,61.44,61.25,61.25,117100.0,37.68,37.7046,37.588,37.588,117100.0
2007-12-13 13:40:00,61.25,61.32,61.23,61.26,105700.0,37.588,37.6309,37.5757,37.5941,105700.0
2007-12-13 13:50:00,61.28,61.44,61.26,61.38,100900.0,37.6064,37.7046,37.5941,37.6677,100900.0
2007-12-13 14:00:00,61.39,61.54,61.29,61.45,174300.0,37.6739,37.7659,37.6125,37.7107,174300.0
2007-12-13 14:10:00,61.46,61.62,61.45,61.6,179000.0,37.7168,37.815,37.7107,37.8028,179000.0
2007-12-13 14:20:00,61.61,61.72,61.56,61.58,143500.0,37.8089,37.8764,37.7782,37.7905,143500.0
2007-12-13 14:30:00,61.58,61.6,61.54,61.55,125300.0,37.7905,37.8028,37.7659,37.7721,125300.0
2007-12-13 14:40:00,61.55,61.57,61.4,61.43,142200.0,37.7721,37.7843,37.68,37.6984,142200.0
2007-12-13 14:50:00,61.42,61.5,61.34,61.39,200700.0,37.6923,37.7414,37.6432,37.6739,200700.0
2007-12-13 15:00:00,61.39,61.43,61.3,61.3,212800.0,37.6739,37.6984,37.6187,37.6187,212800.0
2007-12-13 15:10:00,61.3,61.33,61.1,61.19,312400.0,37.6187,37.6371,37.4959,37.5511,312400.0
2007-12-13 15:20:00,61.18,61.43,61.18,61.42,373500.0,37.545,37.6984,37.545,37.6923,373500.0
2007-12-13 15:30:00,61.42,61.51,61.29,61.36,455400.0,37.6923,37.7475,37.6125,37.6555,455400.0
2007-12-13 15:40:00,61.36,61.45,61.25,61.28,525900.0,37.6555,37.7107,37.588,37.6064,525900.0
2007-12-13 15:50:00,61.28,61.54,61.22,61.48,374600.0,37.6064,37.7659,37.5696,37.7291,374600.0
2007-12-14 09:30:00,61.21,61.47,61.2,61.42,212100.0,37.5634,37.723,37.5573,37.6923,212100.0
2007-12-14 09:40:00,61.42,61.97,61.38,61.49,253200.0,37.6923,38.0298,37.6677,37.7353,253200.0
2007-12-14 09:50:00,61.49,61.53,61.25,61.25,179900.0,37.7353,37.7598,37.588,37.588,179900.0
2007-12-14 10:00:00,61.27,61.49,61.25,61.36,126700.0,37.6002,37.7353,37.588,37.6555,126700.0
2007-12-14 10:10:00,61.36,61.78,61.35,61.75,207900.0,37.6555,37.9132,37.6493,37.8948,207900.0
2007-12-14 10:20:00,61.75,61.85,61.68,61.78,79000.0,37.8948,37.9562,37.8518,37.9132,79000.0
2007-12-14 10:30:00,61.78,61.78,61.58,61.59,102800.0,37.9132,37.9132,37.7905,37.7966,102800.0
2007-12-14 10:40:00,61.59,61.85,61.57,61.82,77800.0,37.7966,37.9562,37.7843,37.9378,77800.0
2007-12-14 10:50:00,61.82,62.0,61.78,62.0,162900.0,37.9378,38.0482,37.9132,38.0482,162900.0
2007-12-14 11:00:00,61.98,62.0,61.85,61.88,92200.0,38.036,38.0482,37.9562,37.9746,92200.0
2007-12-14 11:10:00,61.88,61.91,61.75,61.75,114600.0,37.9746,37.993,37.8948,37.8948,114600.0
2007-12-14 11:20:00,61.75,61.77,61.7,61.7,51500.0,37.8948,37.9071,37.8641,37.8641,51500.0
2007-12-14 11:30:00,61.71,61.76,61.65,61.7,70500.0,37.8703,37.9009,37.8334,37.8641,70500.0
2007-12-14 11:40:00,61.7,61.73,61.44,61.45,72500.0,37.8641,37.8825,37.7046,37.7107,72500.0
2007-12-14 11:50:00,61.45,61.6,61.44,61.47,44700.0,37.7107,37.8028,37.7046,37.723,44700.0
2007-12-14 12:00:00,61.47,61.62,61.47,61.59,41500.0,37.723,37.815,37.723,37.7966,41500.0
2007-12-14 12:10:00,61.6,61.71,61.41,61.41,78700.0,37.8028,37.8703,37.6862,37.6862,78700.0
2007-12-14 12:20:00,61.41,61.54,61.37,61.46,114600.0,37.6862,37.7659,37.6616,37.7168,114600.0
2007-12-14 12:30:00,61.46,61.54,61.45,61.52,56100.0,37.7168,37.7659,37.7107,37.7537,56100.0
2007-12-14 12:40:00,61.54,61.57,61.47,61.55,53400.0,37.7659,37.7843,37.723,37.7721,53400.0
2007-12-14 12:50:00,61.55,61.64,61.55,61.64,54400.0,37.7721,37.8273,37.7721,37.8273,54400.0
2007-12-14 13:00:00,61.64,61.64,61.57,61.6,47800.0,37.8273,37.8273,37.7843,37.8028,47800.0
2007-12-14 13:10:00,61.59,61.62,61.52,61.53,27900.0,37.7966,37.815,37.7537,37.7598,27900.0
2007-12-14 13:20:00,61.54,61.63,61.52,61.62,49900.0,37.7659,37.8212,37.7537,37.815,49900.0
2007-12-14 13:30:00,61.62,61.63,61.52,61.59,49400.0,37.815,37.8212,37.7537,37.7966,49400.0
2007-12-14 13:40:00,61.6,61.6,61.49,61.57,42600.0,37.8028,37.8028,37.7353,37.7843,42600.0
2007-12-14 13:50:00,61.57,61.58,61.47,61.52,83600.0,37.7843,37.7905,37.723,37.7537,83600.0
2007-12-14 14:00:00,61.53,61.61,61.42,61.54,153500.0,37.7598,37.8089,37.6923,37.7659,153500.0
2007-12-14 14:10:00,61.54,61.59,61.52,61.55,93400.0,37.7659,37.7966,37.7537,37.7721,93400.0
2007-12-14 14:20:00,61.55,61.6,61.51,61.56,128100.0,37.7721,37.8028,37.7475,37.7782,128100.0
2007-12-14 14:30:00,61.56,61.65,61.54,61.59,115000.0,37.7782,37.8334,37.7659,37.7966,115000.0
2007-12-14 14:40:00,61.61,61.64,61.42,61.45,84900.0,37.8089,37.8273,37.6923,37.7107,84900.0
2007-12-14 14:50:00,61.46,61.52,61.21,61.25,169500.0,37.7168,37.7537,37.5634,37.588,169500.0
2007-12-14 15:00:00,61.25,61.31,61.16,61.28,135100.0,37.588,37.6248,37.5327,37.6064,135100.0
2007-12-14 15:10:00,61.26,61.38,61.21,61.22,91200.0,37.5941,37.6677,37.5634,37.5696,91200.0
2007-12-14 15:20:00,61.21,61.31,61.17,61.26,136900.0,37.5634,37.6248,37.5389,37.5941,136900.0
2007-12-14 15:30:00,61.28,61.44,61.26,61.34,167300.0,37.6064,37.7046,37.5941,37.6432,167300.0
2007-12-14 15:40:00,61.34,61.34,61.19,61.23,268300.0,37.6432,37.6432,37.5511,37.5757,268300.0
2007-12-14 15:50:00,61.23,61.27,61.11,61.18,324000.0,37.5757,37.6002,37.5021,37.545,324000.0
2007-12-17 09:30:00,61.0,61.0,60.41,60.46,476200.0,37.4345,37.4345,37.0725,37.1032,476200.0
2007-12-17 09:40:00,60.46,60.5,60.25,60.27,184200.0,37.1032,37.1277,36.9743,36.9866,184200.0
2007-12-17 09:50:00,60.27,60.27,60.01,60.17,205400.0,36.9866,36.9866,36.827,36.9252,205400.0
2007-12-17 10:00:00,60.19,60.38,60.15,60.23,177900.0,36.9375,37.0541,36.9129,36.962,177900.0
2007-12-17 10:10:00,60.24,60.49,60.23,60.48,153400.0,36.9681,37.1216,36.962,37.1154,153400.0
2007-12-17 10:20:00,60.49,60.6,60.27,60.29,119300.0,37.1216,37.1891,36.9866,36.9988,119300.0
2007-12-17 10:30:00,60.3,60.36,60.19,60.32,117400.0,37.005,37.0418,36.9375,37.0172,117400.0
2007-12-17 10:40:00,60.33,60.43,60.32,60.4,79800.0,37.0234,37.0847,37.0172,37.0663,79800.0
2007-12-17 10:50:00,60.39,60.42,60.38,60.39,95700.0,37.0602,37.0786,37.0541,37.0602,95700.0
2007-12-17 11:00:00,60.39,60.43,60.38,60.41,117000.0,37.0602,37.0847,37.0541,37.0725,117000.0
2007-12-17 11:10:00,60.42,60.43,60.21,60.23,142500.0,37.0786,37.0847,36.9497,36.962,142500.0
2007-12-17 11:20:00,60.22,60.23,60.13,60.17,161200.0,36.9559,36.962,36.9006,36.9252,161200.0
2007-12-17 11:30:00,60.18,60.23,60.12,60.16,121200.0,36.9313,36.962,36.8945,36.9191,121200.0
2007-12-17 11:40:00,60.16,60.17,59.86,59.89,246100.0,36.9191,36.9252,36.735,36.7534,246100.0
2007-12-17 11:50:00,59.88,60.14,59.87,60.11,154700.0,36.7472,36.9068,36.7411,36.8884,154700.0
2007-12-17 12:00:00,60.11,60.29,60.09,60.24,209000.0,36.8884,36.9988,36.8761,36.9681,209000.0
2007-12-17 12:10:00,60.24,60.28,60.12,60.14,74400.0,36.9681,36.9927,36.8945,36.9068,74400.0
2007-12-17 12:20:00,60.14,60.2,60.1,60.1,68800.0,36.9068,36.9436,36.8822,36.8822,68800.0
2007-12-17 12:30:00,60.1,60.11,60.0,60.0,110700.0,36.8822,36.8884,36.8209,36.8209,110700.0
2007-12-17 12:40:00,60.01,60.11,59.99,60.02,85600.0,36.827,36.8884,36.8147,36.8331,85600.0
2007-12-17 12:50:00,60.02,60.14,60.0,60.11,90900.0,36.8331,36.9068,36.8209,36.8884,90900.0
2007-12-17 13:00:00,60.11,60.14,60.06,60.09,93200.0,36.8884,36.9068,36.8577,36.8761,93200.0
2007-12-17 13:10:00,60.1,60.13,59.86,59.86,162100.0,36.8822,36.9006,36.735,36.735,162100.0
2007-12-17 13:20:00,59.86,60.0,59.86,59.97,91200.0,36.735,36.8209,36.735,36.8025,91200.0
2007-12-17 13:30:00,59.98,60.05,59.95,59.95,71600.0,36.8086,36.8515,36.7902,36.7902,71600.0
2007-12-17 13:40:00,59.95,59.96,59.84,59.89,109300.0,36.7902,36.7963,36.7227,36.7534,109300.0
2007-12-17 13:50:00,59.88,60.03,59.88,59.93,130100.0,36.7472,36.8393,36.7472,36.7779,130100.0
2007-12-17 14:00:00,59.91,59.99,59.83,59.96,123700.0,36.7656,36.8147,36.7165,36.7963,123700.0
2007-12-17 14:10:00,59.96,59.99,59.87,59.88,106100.0,36.7963,36.8147,36.7411,36.7472,106100.0
2007-12-17 14:20:00,59.89,59.98,59.89,59.96,114800.0,36.7534,36.8086,36.7534,36.7963,114800.0
2007-12-17 14:30:00,59.97,60.13,59.96,60.11,135600.0,36.8025,36.9006,36.7963,36.8884,135600.0
2007-12-17 14:40:00,60.11,60.17,60.11,60.14,132600.0,36.8884,36.9252,36.8884,36.9068,132600.0
2007-12-17 14:50:00,60.14,60.14,59.89,59.92,150700.0,36.9068,36.9068,36.7534,36.7718,150700.0
2007-12-17 15:00:00,59.91,59.95,59.83,59.84,184900.0,36.7656,36.7902,36.7165,36.7227,184900.0
2007-12-17 15:10:00,59.83,59.94,59.83,59.89,158200.0,36.7165,36.784,36.7165,36.7534,158200.0
2007-12-17 15:20:00,59.89,59.99,59.85,59.96,170000.0,36.7534,36.8147,36.7288,36.7963,170000.0
2007-12-17 15:30:00,59.96,60.09,59.95,60.07,229200.0,36.7963,36.8761,36.7902,36.8638,229200.0
2007-12-17 15:40:00,60.07,60.09,59.82,59.82,330000.0,36.8638,36.8761,36.7104,36.7104,330000.0
2007-12-17 15:50:00,59.83,59.83,59.71,59.77,440800.0,36.7165,36.7165,36.6429,36.6797,440800.0
2007-12-18 09:30:00,60.3,60.4,60.0,60.26,245500.0,37.005,37.0663,36.8209,36.9804,245500.0
2007-12-18 09:40:00,60.26,60.26,59.9,59.94,123500.0,36.9804,36.9804,36.7595,36.784,123500.0
2007-12-18 09:50:00,59.94,60.27,59.93,60.24,139200.0,36.784,36.9866,36.7779,36.9681,139200.0
2007-12-18 10:00:00,60.22,60.36,60.11,60.36,140600.0,36.9559,37.0418,36.8884,37.0418,140600.0
2007-12-18 10:10:00,60.34,60.36,60.25,60.33,132500.0,37.0295,37.0418,36.9743,37.0234,132500.0
2007-12-18 10:20:00,60.34,60.49,60.32,60.36,113200.0,37.0295,37.1216,37.0172,37.0418,113200.0
2007-12-18 10:30:00,60.36,60.38,60.0,60.13,145500.0,37.0418,37.0541,36.8209,36.9006,145500.0
2007-12-18 10:40:00,60.13,60.17,60.02,60.07,101900.0,36.9006,36.9252,36.8331,36.8638,101900.0
2007-12-18 10:50:00,60.08,60.1,60.02,60.09,126300.0,36.87,36.8822,36.8331,36.8761,126300.0
2007-12-18 11:00:00,60.09,60.1,60.02,60.02,195600.0,36.8761,36.8822,36.8331,36.8331,195600.0
2007-12-18 11:10:00,60.03,60.03,59.94,59.97,197200.0,36.8393,36.8393,36.784,36.8025,197200.0
2007-12-18 11:20:00,59.97,59.98,59.7,59.74,220000.0,36.8025,36.8086,36.6368,36.6613,220000.0
2007-12-18 11:30:00,59.75,59.81,59.67,59.77,207400.0,36.6674,36.7043,36.6184,36.6797,207400.0
2007-12-18 11:40:00,59.77,59.79,59.63,59.67,166400.0,36.6797,36.692,36.5938,36.6184,166400.0
2007-12-18 11:50:00,59.67,59.75,59.53,59.58,152300.0,36.6184,36.6674,36.5324,36.5631,152300.0
2007-12-18 12:00:00,59.59,59.75,59.53,59.72,212900.0,36.5693,36.6674,36.5324,36.649,212900.0
2007-12-18 12:10:00,59.72,59.73,59.55,59.63,135000.0,36.649,36.6552,36.5447,36.5938,135000.0
2007-12-18 12:20:00,59.63,59.73,59.62,59.63,76200.0,36.5938,36.6552,36.5877,36.5938,76200.0
2007-12-18 12:30:00,59.63,59.7,59.57,59.61,115500.0,36.5938,36.6368,36.557,36.5815,115500.0
2007-12-18 12:40:00,59.62,59.73,59.59,59.71,184800.0,36.5877,36.6552,36.5693,36.6429,184800.0
2007-12-18 12:50:00,59.7,59.75,59.67,59.72,116800.0,36.6368,36.6674,36.6184,36.649,116800.0
2007-12-18 13:00:00,59.72,59.77,59.69,59.76,134700.0,36.649,36.6797,36.6306,36.6736,134700.0
2007-12-18 13:10:00,59.76,59.91,59.74,59.91,114600.0,36.6736,36.7656,36.6613,36.7656,114600.0
2007-12-18 13:20:00,59.91,60.05,59.91,60.01,180100.0,36.7656,36.8515,36.7656,36.827,180100.0
2007-12-18 13:30:00,60.0,60.02,59.93,59.99,157900.0,36.8209,36.8331,36.7779,36.8147,157900.0
2007-12-18 13:40:00,59.98,60.05,59.89,59.99,148500.0,36.8086,36.8515,36.7534,36.8147,148500.0
2007-12-18 13:50:00,60.0,60.0,59.82,59.86,127200.0,36.8209,36.8209,36.7104,36.735,127200.0
2007-12-18 14:00:00,59.85,59.98,59.78,59.9,175100.0,36.7288,36.8086,36.6859,36.7595,175100.0
2007-12-18 14:10:00,59.9,60.11,59.87,60.11,205100.0,36.7595,36.8884,36.7411,36.8884,205100.0
2007-12-18 14:20:00,60.11,60.2,60.09,60.13,218100.0,36.8884,36.9436,36.8761,36.9006,218100.0
2007-12-18 14:30:00,60.13,60.18,60.02,60.02,174400.0,36.9006,36.9313,36.8331,36.8331,174400.0
2007-12-18 14:40:00,60.02,60.02,59.87,59.95,132400.0,36.8331,36.8331,36.7411,36.7902,132400.0
2007-12-18 14:50:00,59.95,60.03,59.85,59.88,150000.0,36.7902,36.8393,36.7288,36.7472,150000.0
2007-12-18 15:00:00,59.89,60.1,59.87,60.04,157400.0,36.7534,36.8822,36.7411,36.8454,157400.0
2007-12-18 15:10:00,60.04,60.23,59.98,60.14,129300.0,36.8454,36.962,36.8086,36.9068,129300.0
2007-12-18 15:20:00,60.15,60.17,59.99,60.05,161200.0,36.9129,36.9252,36.8147,36.8515,161200.0
2007-12-18 15:30:00,60.06,60.22,60.05,60.16,175900.0,36.8577,36.9559,36.8515,36.9191,175900.0
2007-12-18 15:40:00,60.16,60.19,59.92,59.92,168000.0,36.9191,36.9375,36.7718,36.7718,168000.0
2007-12-18 15:50:00,59.91,59.96,59.83,59.85,269000.0,36.7656,36.7963,36.7165,36.7288,269000.0
2007-12-19 09:30:00,59.96,60.1,59.64,59.97,267900.0,36.7963,36.8822,36.5999,36.8025,267900.0
2007-12-19 09:40:00,59.95,59.97,59.66,59.87,124200.0,36.7902,36.8025,36.6122,36.7411,124200.0
2007-12-19 09:50:00,59.91,59.91,59.62,59.65,153600.0,36.7656,36.7656,36.5877,36.6061,153600.0
2007-12-19 10:00:00,59.65,59.69,59.56,59.63,107000.0,36.6061,36.6306,36.5508,36.5938,107000.0
2007-12-19 10:10:00,59.65,59.68,59.53,59.55,94600.0,36.6061,36.6245,36.5324,36.5447,94600.0
2007-12-19 10:20:00,59.55,59.83,59.55,59.73,117100.0,36.5447,36.7165,36.5447,36.6552,117100.0
2007-12-19 10:30:00,59.75,59.85,59.7,59.81,105700.0,36.6674,36.7288,36.6368,36.7043,105700.0
2007-12-19 10:40:00,59.81,59.85,59.67,59.68,121500.0,36.7043,36.7288,36.6184,36.6245,121500.0
2007-12-19 10:50:00,59.68,59.69,59.52,59.55,98600.0,36.6245,36.6306,36.5263,36.5447,98600.0
2007-12-19 11:00:00,59.54,59.56,59.41,59.53,124800.0,36.5386,36.5508,36.4588,36.5324,124800.0
2007-12-19 11:10:00,59.52,59.53,59.38,59.45,110900.0,36.5263,36.5324,36.4404,36.4833,110900.0
2007-12-19 11:20:00,59.45,59.57,59.42,59.43,120700.0,36.4833,36.557,36.4649,36.4711,120700.0
2007-12-19 11:30:00,59.43,59.46,59.35,59.44,87300.0,36.4711,36.4895,36.422,36.4772,87300.0
2007-12-19 11:40:00,59.44,59.44,59.39,59.4,61900.0,36.4772,36.4772,36.4465,36.4527,61900.0
2007-12-19 11:50:00,59.41,59.41,59.25,59.29,123100.0,36.4588,36.4588,36.3606,36.3852,123100.0
2007-12-19 12:00:00,59.29,59.38,59.27,59.35,95400.0,36.3852,36.4404,36.3729,36.422,95400.0
2007-12-19 12:10:00,59.35,59.39,59.23,59.26,82500.0,36.422,36.4465,36.3483,36.3667,82500.0
2007-12-19 12:20:00,59.26,59.3,59.21,59.26,138600.0,36.3667,36.3913,36.3361,36.3667,138600.0
2007-12-19 12:30:00,59.26,59.31,59.18,59.25,77400.0,36.3667,36.3974,36.3176,36.3606,77400.0
2007-12-19 12:40:00,59.26,59.26,58.91,59.05,282300.0,36.3667,36.3667,36.152,36.2379,282300.0
2007-12-19 12:50:00,59.03,59.11,58.96,58.99,125100.0,36.2256,36.2747,36.1826,36.201,125100.0
2007-12-19 13:00:00,58.99,58.99,58.8,58.92,178600.0,36.201,36.201,36.0844,36.1581,178600.0
2007-12-19 13:10:00,58.92,58.98,58.91,58.94,69100.0,36.1581,36.1949,36.152,36.1704,69100.0
2007-12-19 13:20:00,58.94,59.0,58.93,58.95,62200.0,36.1704,36.2072,36.1642,36.1765,62200.0
2007-12-19 13:30:00,58.95,58.96,58.85,58.9,181300.0,36.1765,36.1826,36.1151,36.1458,181300.0
2007-12-19 13:40:00,58.9,58.92,58.79,58.8,201500.0,36.1458,36.1581,36.0783,36.0844,201500.0
2007-12-19 13:50:00,58.8,58.82,58.76,58.78,108500.0,36.0844,36.0967,36.0599,36.0722,108500.0
2007-12-19 14:00:00,58.78,58.86,58.75,58.85,140400.0,36.0722,36.1213,36.0538,36.1151,140400.0
2007-12-19 14:10:00,58.85,59.03,58.82,58.96,355700.0,36.1151,36.2256,36.0967,36.1826,355700.0
2007-12-19 14:20:00,58.96,59.03,58.89,59.02,128000.0,36.1826,36.2256,36.1397,36.2195,128000.0
2007-12-19 14:30:00,59.02,59.08,59.01,59.02,99100.0,36.2195,36.2563,36.2133,36.2195,99100.0
2007-12-19 14:40:00,59.02,59.12,59.01,59.11,116100.0,36.2195,36.2808,36.2133,36.2747,116100.0
2007-12-19 14:50:00,59.11,59.17,59.08,59.08,95500.0,36.2747,36.3115,36.2563,36.2563,95500.0
2007-12-19 15:00:00,59.08,59.11,58.98,59.01,164100.0,36.2563,36.2747,36.1949,36.2133,164100.0
2007-12-19 15:10:00,59.01,59.07,58.98,59.05,187700.0,36.2133,36.2501,36.1949,36.2379,187700.0
2007-12-19 15:20:00,59.05,59.06,58.92,58.93,177400.0,36.2379,36.244,36.1581,36.1642,177400.0
2007-12-19 15:30:00,58.92,59.01,58.92,58.99,221000.0,36.1581,36.2133,36.1581,36.201,221000.0
2007-12-19 15:40:00,59.0,59.0,58.9,58.99,280200.0,36.2072,36.2072,36.1458,36.201,280200.0
2007-12-19 15:50:00,58.99,59.01,58.87,58.87,361500.0,36.201,36.2133,36.1274,36.1274,361500.0
2007-12-20 09:30:00,59.16,59.16,58.65,58.85,307400.0,36.3054,36.3054,35.9924,36.1151,307400.0
2007-12-20 09:40:00,58.86,58.94,58.59,58.59,229000.0,36.1213,36.1704,35.9556,35.9556,229000.0
2007-12-20 09:50:00,58.6,58.83,58.59,58.8,175400.0,35.9617,36.1029,35.9556,36.0844,175400.0
2007-12-20 10:00:00,58.79,58.82,58.58,58.7,178000.0,36.0783,36.0967,35.9494,36.0231,178000.0
2007-12-20 10:10:00,58.7,58.71,58.58,58.58,129500.0,36.0231,36.0292,35.9494,35.9494,129500.0
2007-12-20 10:20:00,58.58,58.6,58.41,58.44,182100.0,35.9494,35.9617,35.8451,35.8635,182100.0
2007-12-20 10:30:00,58.43,58.64,58.41,58.61,125700.0,35.8574,35.9863,35.8451,35.9678,125700.0
2007-12-20 10:40:00,58.61,58.95,58.6,58.95,151700.0,35.9678,36.1765,35.9617,36.1765,151700.0
2007-12-20 10:50:00,58.95,58.97,58.73,58.74,167700.0,36.1765,36.1888,36.0415,36.0476,167700.0
2007-12-20 11:00:00,58.75,58.8,58.71,58.8,126700.0,36.0538,36.0844,36.0292,36.0844,126700.0
2007-12-20 11:10:00,58.81,58.9,58.77,58.78,143700.0,36.0906,36.1458,36.066,36.0722,143700.0
2007-12-20 11:20:00,58.78,58.8,58.45,58.49,211400.0,36.0722,36.0844,35.8697,35.8942,211400.0
2007-12-20 11:30:00,58.5,58.53,58.45,58.52,92700.0,35.9003,35.9188,35.8697,35.9126,92700.0
2007-12-20 11:40:00,58.53,58.57,58.5,58.52,87200.0,35.9188,35.9433,35.9003,35.9126,87200.0
2007-12-20 11:50:00,58.53,58.65,58.51,58.65,85500.0,35.9188,35.9924,35.9065,35.9924,85500.0
2007-12-20 12:00:00,58.65,58.65,58.47,58.47,128300.0,35.9924,35.9924,35.8819,35.8819,128300.0
2007-12-20 12:10:00,58.48,58.53,58.47,58.47,98600.0,35.8881,35.9188,35.8819,35.8819,98600.0
2007-12-20 12:20:00,58.47,58.57,58.42,58.47,61100.0,35.8819,35.9433,35.8512,35.8819,61100.0
2007-12-20 12:30:00,58.48,58.53,58.46,58.5,59100.0,35.8881,35.9188,35.8758,35.9003,59100.0
2007-12-20 12:40:00,58.5,58.5,58.3,58.32,119400.0,35.9003,35.9003,35.7776,35.7899,119400.0
2007-12-20 12:50:00,58.31,58.42,58.31,58.36,110300.0,35.7837,35.8512,35.7837,35.8144,110300.0
2007-12-20 13:00:00,58.36,58.37,58.27,58.28,99700.0,35.8144,35.8206,35.7592,35.7653,99700.0
2007-12-20 13:10:00,58.28,58.28,58.23,58.25,125100.0,35.7653,35.7653,35.7347,35.7469,125100.0
2007-12-20 13:20:00,58.25,58.32,58.25,58.29,170200.0,35.7469,35.7899,35.7469,35.7715,170200.0
2007-12-20 13:30:00,58.29,58.39,58.26,58.39,215200.0,35.7715,35.8328,35.7531,35.8328,215200.0
2007-12-20 13:40:00,58.39,58.47,58.35,58.46,114200.0,35.8328,35.8819,35.8083,35.8758,114200.0
2007-12-20 13:50:00,58.48,58.7,58.45,58.68,162500.0,35.8881,36.0231,35.8697,36.0108,162500.0
2007-12-20 14:00:00,58.69,58.76,58.61,58.67,187100.0,36.0169,36.0599,35.9678,36.0047,187100.0
2007-12-20 14:10:00,58.68,58.8,58.64,58.74,224400.0,36.0108,36.0844,35.9863,36.0476,224400.0
2007-12-20 14:20:00,58.74,58.85,58.74,58.79,219200.0,36.0476,36.1151,36.0476,36.0783,219200.0
2007-12-20 14:30:00,58.79,58.91,58.78,58.83,208500.0,36.0783,36.152,36.0722,36.1029,208500.0
2007-12-20 14:40:00,58.83,58.85,58.73,58.73,76600.0,36.1029,36.1151,36.0415,36.0415,76600.0
2007-12-20 14:50:00,58.74,58.74,58.56,58.59,170400.0,36.0476,36.0476,35.9372,35.9556,170400.0
2007-12-20 15:00:00,58.59,58.71,58.43,58.69,291400.0,35.9556,36.0292,35.8574,36.0169,291400.0
2007-12-20 15:10:00,58.7,58.87,58.68,58.72,253800.0,36.0231,36.1274,36.0108,36.0354,253800.0
2007-12-20 15:20:00,58.73,58.79,58.65,58.65,132200.0,36.0415,36.0783,35.9924,35.9924,132200.0
2007-12-20 15:30:00,58.65,58.8,58.65,58.8,173300.0,35.9924,36.0844,35.9924,36.0844,173300.0
2007-12-20 15:40:00,58.79,58.8,58.67,58.79,228000.0,36.0783,36.0844,36.0047,36.0783,228000.0
2007-12-20 15:50:00,58.79,58.86,58.76,58.83,336800.0,36.0783,36.1213,36.0599,36.1029,336800.0
2007-12-21 09:30:00,59.2,59.58,59.0,59.55,3043600.0,36.3299,36.5631,36.2072,36.5447,3043600.0
2007-12-21 09:40:00,59.55,59.71,59.51,59.64,193400.0,36.5447,36.6429,36.5202,36.5999,193400.0
2007-12-21 09:50:00,59.66,59.7,59.35,59.68,171800.0,36.6122,36.6368,36.422,36.6245,171800.0
2007-12-21 10:00:00,59.69,59.97,59.68,59.95,154500.0,36.6306,36.8025,36.6245,36.7902,154500.0
2007-12-21 10:10:00,59.95,60.18,59.91,60.17,174600.0,36.7902,36.9313,36.7656,36.9252,174600.0
2007-12-21 10:20:00,60.17,60.19,60.12,60.15,224500.0,36.9252,36.9375,36.8945,36.9129,224500.0
2007-12-21 10:30:00,60.14,60.17,59.99,60.0,195400.0,36.9068,36.9252,36.8147,36.8209,195400.0
2007-12-21 10:40:00,60.0,60.13,60.0,60.05,118200.0,36.8209,36.9006,36.8209,36.8515,118200.0
2007-12-21 10:50:00,60.05,60.18,60.0,60.18,106000.0,36.8515,36.9313,36.8209,36.9313,106000.0
2007-12-21 11:00:00,60.18,60.25,60.13,60.23,124400.0,36.9313,36.9743,36.9006,36.962,124400.0
2007-12-21 11:10:00,60.23,60.25,60.05,60.18,108900.0,36.962,36.9743,36.8515,36.9313,108900.0
2007-12-21 11:20:00,60.18,60.2,60.03,60.06,92700.0,36.9313,36.9436,36.8393,36.8577,92700.0
2007-12-21 11:30:00,60.06,60.12,60.01,60.03,56300.0,36.8577,36.8945,36.827,36.8393,56300.0
2007-12-21 11:40:00,60.03,60.03,59.97,60.0,67700.0,36.8393,36.8393,36.8025,36.8209,67700.0
2007-12-21 11:50:00,60.0,60.1,59.99,60.07,83000.0,36.8209,36.8822,36.8147,36.8638,83000.0
2007-12-21 12:00:00,60.05,60.12,60.04,60.06,94700.0,36.8515,36.8945,36.8454,36.8577,94700.0
2007-12-21 12:10:00,60.07,60.08,60.05,60.07,64700.0,36.8638,36.87,36.8515,36.8638,64700.0
2007-12-21 12:20:00,60.07,60.09,60.03,60.06,119600.0,36.8638,36.8761,36.8393,36.8577,119600.0
2007-12-21 12:30:00,60.06,60.07,60.02,60.03,82700.0,36.8577,36.8638,36.8331,36.8393,82700.0
2007-12-21 12:40:00,60.04,60.04,59.96,60.0,104900.0,36.8454,36.8454,36.7963,36.8209,104900.0
2007-12-21 12:50:00,60.0,60.01,59.8,59.8,60100.0,36.8209,36.827,36.6981,36.6981,60100.0
2007-12-21 13:00:00,59.8,59.83,59.75,59.79,89500.0,36.6981,36.7165,36.6674,36.692,89500.0
2007-12-21 13:10:00,59.8,59.84,59.79,59.84,52900.0,36.6981,36.7227,36.692,36.7227,52900.0
2007-12-21 13:20:00,59.84,59.85,59.77,59.79,59300.0,36.7227,36.7288,36.6797,36.692,59300.0
2007-12-21 13:30:00,59.77,59.79,59.72,59.74,62200.0,36.6797,36.692,36.649,36.6613,62200.0
2007-12-21 13:40:00,59.75,59.77,59.73,59.75,55300.0,36.6674,36.6797,36.6552,36.6674,55300.0
2007-12-21 13:50:00,59.75,59.84,59.72,59.83,65100.0,36.6674,36.7227,36.649,36.7165,65100.0
2007-12-21 14:00:00,59.82,59.98,59.82,59.95,68500.0,36.7104,36.8086,36.7104,36.7902,68500.0
2007-12-21 14:10:00,59.96,60.04,59.95,59.98,124000.0,36.7963,36.8454,36.7902,36.8086,124000.0
2007-12-21 14:20:00,59.99,60.0,59.91,59.93,142700.0,36.8147,36.8209,36.7656,36.7779,142700.0
2007-12-21 14:30:00,59.92,60.0,59.85,59.91,115100.0,36.7718,36.8209,36.7288,36.7656,115100.0
2007-12-21 14:40:00,59.9,60.0,59.89,59.97,173500.0,36.7595,36.8209,36.7534,36.8025,173500.0
2007-12-21 14:50:00,59.97,60.05,59.96,59.99,317100.0,36.8025,36.8515,36.7963,36.8147,317100.0
2007-12-21 15:00:00,59.99,60.0,59.94,59.94,309000.0,36.8147,36.8209,36.784,36.784,309000.0
2007-12-21 15:10:00,59.94,60.02,59.92,59.95,457200.0,36.784,36.8331,36.7718,36.7902,457200.0
2007-12-21 15:20:00,59.95,60.0,59.85,59.87,312900.0,36.7902,36.8209,36.7288,36.7411,312900.0
2007-12-21 15:30:00,59.86,60.0,59.86,60.0,255100.0,36.735,36.8209,36.735,36.8209,255100.0
2007-12-21 15:40:00,60.0,60.09,59.99,60.08,324500.0,36.8209,36.8761,36.8147,36.87,324500.0
2007-12-21 15:50:00,60.08,60.09,59.95,60.0,530700.0,36.87,36.8761,36.7902,36.8209,530700.0
2007-12-24 09:30:00,60.16,60.38,60.0,60.09,219200.0,36.9191,37.0541,36.8209,36.8761,219200.0
2007-12-24 09:40:00,60.09,60.35,60.05,60.28,169500.0,36.8761,37.0357,36.8515,36.9927,169500.0
2007-12-24 09:50:00,60.28,60.4,60.26,60.4,99300.0,36.9927,37.0663,36.9804,37.0663,99300.0
2007-12-24 10:00:00,60.4,60.42,60.37,60.42,113900.0,37.0663,37.0786,37.0479,37.0786,113900.0
2007-12-24 10:10:00,60.42,60.45,60.31,60.4,202900.0,37.0786,37.097,37.0111,37.0663,202900.0
2007-12-24 10:20:00,60.4,60.49,60.38,60.38,128900.0,37.0663,37.1216,37.0541,37.0541,128900.0
2007-12-24 10:30:00,60.39,60.4,60.31,60.31,84900.0,37.0602,37.0663,37.0111,37.0111,84900.0
2007-12-24 10:40:00,60.31,60.31,60.26,60.3,90300.0,37.0111,37.0111,36.9804,37.005,90300.0
2007-12-24 10:50:00,60.3,60.3,60.29,60.3,38100.0,37.005,37.005,36.9988,37.005,38100.0
2007-12-24 11:00:00,60.3,60.3,60.27,60.28,56800.0,37.005,37.005,36.9866,36.9927,56800.0
2007-12-24 11:10:00,60.28,60.31,60.28,60.3,323200.0,36.9927,37.0111,36.9927,37.005,323200.0
2007-12-24 11:20:00,60.31,60.33,60.3,60.33,175000.0,37.0111,37.0234,37.005,37.0234,175000.0
2007-12-24 11:30:00,60.33,60.34,60.31,60.31,188400.0,37.0234,37.0295,37.0111,37.0111,188400.0
2007-12-24 11:40:00,60.32,60.32,60.29,60.31,101800.0,37.0172,37.0172,36.9988,37.0111,101800.0
2007-12-24 11:50:00,60.31,60.32,60.3,60.3,100000.0,37.0111,37.0172,37.005,37.005,100000.0
2007-12-24 12:00:00,60.31,60.32,60.3,60.31,42200.0,37.0111,37.0172,37.005,37.0111,42200.0
2007-12-24 12:10:00,60.3,60.31,60.21,60.27,189300.0,37.005,37.0111,36.9497,36.9866,189300.0
2007-12-24 12:20:00,60.28,60.3,60.27,60.28,35500.0,36.9927,37.005,36.9866,36.9927,35500.0
2007-12-24 12:30:00,60.28,60.32,60.27,60.29,129300.0,36.9927,37.0172,36.9866,36.9988,129300.0
2007-12-24 12:40:00,60.29,60.3,60.25,60.3,95700.0,36.9988,37.005,36.9743,37.005,95700.0
2007-12-24 12:50:00,60.3,60.38,60.27,60.33,223900.0,37.005,37.0541,36.9866,37.0234,223900.0
2007-12-24 13:00:00,60.33,60.36,60.31,60.31,81200.0,37.0234,37.0418,37.0111,37.0111,81200.0
2007-12-24 13:10:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 13:20:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 13:30:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 13:40:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 13:50:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 14:00:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 14:10:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 14:20:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 14:30:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 14:40:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 14:50:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 15:00:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 15:10:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 15:20:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 15:30:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 15:40:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 15:50:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-26 09:30:00,60.01,60.5,60.01,60.14,106200.0,36.827,37.1277,36.827,36.9068,106200.0
2007-12-26 09:40:00,60.11,60.16,60.05,60.08,69400.0,36.8884,36.9191,36.8515,36.87,69400.0
2007-12-26 09:50:00,60.07,60.1,59.82,59.9,136100.0,36.8638,36.8822,36.7104,36.7595,136100.0
2007-12-26 10:00:00,59.9,60.05,59.89,60.04,76700.0,36.7595,36.8515,36.7534,36.8454,76700.0
2007-12-26 10:10:00,60.05,60.07,59.81,59.92,80800.0,36.8515,36.8638,36.7043,36.7718,80800.0
2007-12-26 10:20:00,59.9,59.9,59.86,59.9,41600.0,36.7595,36.7595,36.735,36.7595,41600.0
2007-12-26 10:30:00,59.9,59.98,59.88,59.96,57500.0,36.7595,36.8086,36.7472,36.7963,57500.0
2007-12-26 10:40:00,59.97,59.99,59.88,59.96,49400.0,36.8025,36.8147,36.7472,36.7963,49400.0
2007-12-26 10:50:00,59.97,59.97,59.91,59.91,29400.0,36.8025,36.8025,36.7656,36.7656,29400.0
2007-12-26 11:00:00,59.91,60.08,59.91,60.06,71400.0,36.7656,36.87,36.7656,36.8577,71400.0
2007-12-26 11:10:00,60.06,60.1,60.05,60.1,71100.0,36.8577,36.8822,36.8515,36.8822,71100.0
2007-12-26 11:20:00,60.1,60.19,60.1,60.15,118400.0,36.8822,36.9375,36.8822,36.9129,118400.0
2007-12-26 11:30:00,60.16,60.16,60.14,60.14,57300.0,36.9191,36.9191,36.9068,36.9068,57300.0
2007-12-26 11:40:00,60.15,60.15,60.14,60.14,48500.0,36.9129,36.9129,36.9068,36.9068,48500.0
2007-12-26 11:50:00,60.14,60.15,60.11,60.11,44900.0,36.9068,36.9129,36.8884,36.8884,44900.0
2007-12-26 12:00:00,60.11,60.13,60.11,60.12,57400.0,36.8884,36.9006,36.8884,36.8945,57400.0
2007-12-26 12:10:00,60.12,60.13,60.09,60.09,52600.0,36.8945,36.9006,36.8761,36.8761,52600.0
2007-12-26 12:20:00,60.09,60.11,60.08,60.09,39700.0,36.8761,36.8884,36.87,36.8761,39700.0
2007-12-26 12:30:00,60.09,60.1,59.98,59.98,64300.0,36.8761,36.8822,36.8086,36.8086,64300.0
2007-12-26 12:40:00,59.99,60.01,59.98,60.0,44400.0,36.8147,36.827,36.8086,36.8209,44400.0
2007-12-26 12:50:00,60.0,60.01,59.96,59.99,113400.0,36.8209,36.827,36.7963,36.8147,113400.0
2007-12-26 13:00:00,59.99,60.05,59.99,60.0,191300.0,36.8147,36.8515,36.8147,36.8209,191300.0
2007-12-26 13:10:00,60.0,60.01,59.97,59.97,49800.0,36.8209,36.827,36.8025,36.8025,49800.0
2007-12-26 13:20:00,59.97,59.98,59.95,59.95,35300.0,36.8025,36.8086,36.7902,36.7902,35300.0
2007-12-26 13:30:00,59.96,60.0,59.95,60.0,46400.0,36.7963,36.8209,36.7902,36.8209,46400.0
2007-12-26 13:40:00,59.99,60.0,59.93,60.0,62300.0,36.8147,36.8209,36.7779,36.8209,62300.0
2007-12-26 13:50:00,60.0,60.05,59.99,60.0,109800.0,36.8209,36.8515,36.8147,36.8209,109800.0
2007-12-26 14:00:00,60.01,60.02,60.0,60.0,34500.0,36.827,36.8331,36.8209,36.8209,34500.0
2007-12-26 14:10:00,60.0,60.07,59.98,59.98,108200.0,36.8209,36.8638,36.8086,36.8086,108200.0
2007-12-26 14:20:00,59.98,60.02,59.98,60.0,74400.0,36.8086,36.8331,36.8086,36.8209,74400.0
2007-12-26 14:30:00,59.99,60.0,59.98,59.99,90100.0,36.8147,36.8209,36.8086,36.8147,90100.0
2007-12-26 14:40:00,59.98,59.99,59.95,59.97,76200.0,36.8086,36.8147,36.7902,36.8025,76200.0
2007-12-26 14:50:00,59.98,60.0,59.97,60.0,69800.0,36.8086,36.8209,36.8025,36.8209,69800.0
2007-12-26 15:00:00,60.0,60.0,59.91,59.92,103900.0,36.8209,36.8209,36.7656,36.7718,103900.0
2007-12-26 15:10:00,59.92,59.95,59.91,59.94,70900.0,36.7718,36.7902,36.7656,36.784,70900.0
2007-12-26 15:20:00,59.95,59.95,59.91,59.93,95200.0,36.7902,36.7902,36.7656,36.7779,95200.0
2007-12-26 15:30:00,59.93,59.96,59.91,59.96,114500.0,36.7779,36.7963,36.7656,36.7963,114500.0
2007-12-26 15:40:00,59.96,60.0,59.95,60.0,117500.0,36.7963,36.8209,36.7902,36.8209,117500.0
2007-12-26 15:50:00,60.0,60.01,59.86,59.89,233500.0,36.8209,36.827,36.735,36.7534,233500.0
2007-12-27 09:30:00,59.64,59.92,59.61,59.61,165600.0,36.5999,36.7718,36.5815,36.5815,165600.0
2007-12-27 09:40:00,59.62,59.63,59.4,59.5,164800.0,36.5877,36.5938,36.4527,36.514,164800.0
2007-12-27 09:50:00,59.51,59.55,59.4,59.41,123100.0,36.5202,36.5447,36.4527,36.4588,123100.0
2007-12-27 10:00:00,59.41,59.6,59.41,59.57,106700.0,36.4588,36.5754,36.4588,36.557,106700.0
2007-12-27 10:10:00,59.57,59.6,59.54,59.6,61600.0,36.557,36.5754,36.5386,36.5754,61600.0
2007-12-27 10:20:00,59.59,59.6,59.59,59.59,62400.0,36.5693,36.5754,36.5693,36.5693,62400.0
2007-12-27 10:30:00,59.6,59.6,59.48,59.48,76200.0,36.5754,36.5754,36.5018,36.5018,76200.0
2007-12-27 10:40:00,59.47,59.59,59.47,59.53,234600.0,36.4956,36.5693,36.4956,36.5324,234600.0
2007-12-27 10:50:00,59.53,59.6,59.48,59.48,116300.0,36.5324,36.5754,36.5018,36.5018,116300.0
2007-12-27 11:00:00,59.49,59.6,59.46,59.55,105000.0,36.5079,36.5754,36.4895,36.5447,105000.0
2007-12-27 11:10:00,59.54,59.58,59.5,59.58,74700.0,36.5386,36.5631,36.514,36.5631,74700.0
2007-12-27 11:20:00,59.58,59.6,59.5,59.5,91000.0,36.5631,36.5754,36.514,36.514,91000.0
2007-12-27 11:30:00,59.5,59.51,59.49,59.5,65200.0,36.514,36.5202,36.5079,36.514,65200.0
2007-12-27 11:40:00,59.5,59.54,59.48,59.53,46400.0,36.514,36.5386,36.5018,36.5324,46400.0
2007-12-27 11:50:00,59.53,59.56,59.52,59.56,43400.0,36.5324,36.5508,36.5263,36.5508,43400.0
2007-12-27 12:00:00,59.56,59.58,59.52,59.54,87500.0,36.5508,36.5631,36.5263,36.5386,87500.0
2007-12-27 12:10:00,59.54,59.56,59.46,59.49,123100.0,36.5386,36.5508,36.4895,36.5079,123100.0
2007-12-27 12:20:00,59.48,59.51,59.42,59.44,70000.0,36.5018,36.5202,36.4649,36.4772,70000.0
2007-12-27 12:30:00,59.44,59.51,59.4,59.42,84700.0,36.4772,36.5202,36.4527,36.4649,84700.0
2007-12-27 12:40:00,59.42,59.48,59.4,59.45,38700.0,36.4649,36.5018,36.4527,36.4833,38700.0
2007-12-27 12:50:00,59.44,59.48,59.42,59.47,33400.0,36.4772,36.5018,36.4649,36.4956,33400.0
2007-12-27 13:00:00,59.47,59.49,59.4,59.48,46100.0,36.4956,36.5079,36.4527,36.5018,46100.0
2007-12-27 13:10:00,59.48,59.51,59.46,59.46,71700.0,36.5018,36.5202,36.4895,36.4895,71700.0
2007-12-27 13:20:00,59.46,59.5,59.4,59.47,44400.0,36.4895,36.514,36.4527,36.4956,44400.0
2007-12-27 13:30:00,59.48,59.5,59.41,59.43,79300.0,36.5018,36.514,36.4588,36.4711,79300.0
2007-12-27 13:40:00,59.43,59.5,59.38,59.48,127700.0,36.4711,36.514,36.4404,36.5018,127700.0
2007-12-27 13:50:00,59.48,59.51,59.43,59.44,183000.0,36.5018,36.5202,36.4711,36.4772,183000.0
2007-12-27 14:00:00,59.44,59.5,59.4,59.5,77600.0,36.4772,36.514,36.4527,36.514,77600.0
2007-12-27 14:10:00,59.5,59.5,59.43,59.49,82400.0,36.514,36.514,36.4711,36.5079,82400.0
2007-12-27 14:20:00,59.48,59.49,59.46,59.48,61900.0,36.5018,36.5079,36.4895,36.5018,61900.0
2007-12-27 14:30:00,59.47,59.47,59.35,59.37,70500.0,36.4956,36.4956,36.422,36.4342,70500.0
2007-12-27 14:40:00,59.36,59.36,59.22,59.34,162300.0,36.4281,36.4281,36.3422,36.4158,162300.0
2007-12-27 14:50:00,59.35,59.4,59.31,59.34,86800.0,36.422,36.4527,36.3974,36.4158,86800.0
2007-12-27 15:00:00,59.34,59.54,59.33,59.53,72300.0,36.4158,36.5386,36.4097,36.5324,72300.0
2007-12-27 15:10:00,59.53,59.53,59.44,59.47,79000.0,36.5324,36.5324,36.4772,36.4956,79000.0
2007-12-27 15:20:00,59.46,59.47,59.35,59.36,88000.0,36.4895,36.4956,36.422,36.4281,88000.0
2007-12-27 15:30:00,59.35,59.4,59.28,59.37,106200.0,36.422,36.4527,36.379,36.4342,106200.0
2007-12-27 15:40:00,59.36,59.36,59.16,59.16,245700.0,36.4281,36.4281,36.3054,36.3054,245700.0
2007-12-27 15:50:00,59.17,59.4,59.16,59.25,286600.0,36.3115,36.4527,36.3054,36.3606,286600.0
2007-12-28 09:30:00,59.76,59.79,59.49,59.69,143900.0,36.6736,36.692,36.5079,36.6306,143900.0
2007-12-28 09:40:00,59.67,59.71,59.58,59.58,71900.0,36.6184,36.6429,36.5631,36.5631,71900.0
2007-12-28 09:50:00,59.58,59.58,59.44,59.47,53900.0,36.5631,36.5631,36.4772,36.4956,53900.0
2007-12-28 10:00:00,59.47,59.47,59.17,59.39,171000.0,36.4956,36.4956,36.3115,36.4465,171000.0
2007-12-28 10:10:00,59.4,59.52,59.35,59.46,73500.0,36.4527,36.5263,36.422,36.4895,73500.0
2007-12-28 10:20:00,59.46,59.51,59.46,59.5,100400.0,36.4895,36.5202,36.4895,36.514,100400.0
2007-12-28 10:30:00,59.5,59.54,59.48,59.52,282100.0,36.514,36.5386,36.5018,36.5263,282100.0
2007-12-28 10:40:00,59.52,59.52,59.52,59.52,0.0,36.5263,36.5263,36.5263,36.5263,0.0
2007-12-28 10:50:00,59.5,59.51,59.5,59.51,4300.0,36.514,36.5202,36.514,36.5202,4300.0
2007-12-28 11:00:00,59.51,59.58,59.49,59.52,101500.0,36.5202,36.5631,36.5079,36.5263,101500.0
2007-12-28 11:10:00,59.52,59.56,59.51,59.54,76700.0,36.5263,36.5508,36.5202,36.5386,76700.0
2007-12-28 11:20:00,59.54,59.55,59.53,59.54,34600.0,36.5386,36.5447,36.5324,36.5386,34600.0
2007-12-28 11:30:00,59.54,59.55,59.53,59.54,48500.0,36.5386,36.5447,36.5324,36.5386,48500.0
2007-12-28 11:40:00,59.54,59.57,59.5,59.5,136800.0,36.5386,36.557,36.514,36.514,136800.0
2007-12-28 11:50:00,59.5,59.58,59.49,59.56,84600.0,36.514,36.5631,36.5079,36.5508,84600.0
2007-12-28 12:00:00,59.57,59.6,59.53,59.59,79300.0,36.557,36.5754,36.5324,36.5693,79300.0
2007-12-28 12:10:00,59.59,59.66,59.51,59.55,153500.0,36.5693,36.6122,36.5202,36.5447,153500.0
2007-12-28 12:20:00,59.55,59.61,59.52,59.56,90500.0,36.5447,36.5815,36.5263,36.5508,90500.0
2007-12-28 12:30:00,59.55,59.58,59.52,59.55,56500.0,36.5447,36.5631,36.5263,36.5447,56500.0
2007-12-28 12:40:00,59.54,59.55,59.5,59.52,112900.0,36.5386,36.5447,36.514,36.5263,112900.0
2007-12-28 12:50:00,59.52,59.53,59.46,59.52,172100.0,36.5263,36.5324,36.4895,36.5263,172100.0
2007-12-28 13:00:00,59.51,59.53,59.48,59.5,167100.0,36.5202,36.5324,36.5018,36.514,167100.0
2007-12-28 13:10:00,59.5,59.5,59.49,59.5,50400.0,36.514,36.514,36.5079,36.514,50400.0
2007-12-28 13:20:00,59.49,59.5,59.48,59.48,103500.0,36.5079,36.514,36.5018,36.5018,103500.0
2007-12-28 13:30:00,59.49,59.5,59.48,59.48,64300.0,36.5079,36.514,36.5018,36.5018,64300.0
2007-12-28 13:40:00,59.49,59.5,59.48,59.49,75000.0,36.5079,36.514,36.5018,36.5079,75000.0
2007-12-28 13:50:00,59.49,59.51,59.48,59.49,51600.0,36.5079,36.5202,36.5018,36.5079,51600.0
2007-12-28 14:00:00,59.49,59.5,59.48,59.49,66400.0,36.5079,36.514,36.5018,36.5079,66400.0
2007-12-28 14:10:00,59.48,59.51,59.45,59.47,224200.0,36.5018,36.5202,36.4833,36.4956,224200.0
2007-12-28 14:20:00,59.48,59.55,59.43,59.52,82400.0,36.5018,36.5447,36.4711,36.5263,82400.0
2007-12-28 14:30:00,59.52,59.55,59.51,59.55,60200.0,36.5263,36.5447,36.5202,36.5447,60200.0
2007-12-28 14:40:00,59.54,59.55,59.49,59.5,288300.0,36.5386,36.5447,36.5079,36.514,288300.0
2007-12-28 14:50:00,59.51,59.56,59.48,59.53,92100.0,36.5202,36.5508,36.5018,36.5324,92100.0
2007-12-28 15:00:00,59.54,59.55,59.46,59.54,70500.0,36.5386,36.5447,36.4895,36.5386,70500.0
2007-12-28 15:10:00,59.54,59.6,59.53,59.58,86400.0,36.5386,36.5754,36.5324,36.5631,86400.0
2007-12-28 15:20:00,59.57,59.65,59.54,59.58,119500.0,36.557,36.6061,36.5386,36.5631,119500.0
2007-12-28 15:30:00,59.58,59.6,59.55,59.57,181300.0,36.5631,36.5754,36.5447,36.557,181300.0
2007-12-28 15:40:00,59.57,59.57,59.52,59.54,152500.0,36.557,36.557,36.5263,36.5386,152500.0
2007-12-28 15:50:00,59.54,59.57,59.39,59.46,404200.0,36.5386,36.557,36.4465,36.4895,404200.0
2007-12-31 09:30:00,59.4,59.94,59.35,59.79,189900.0,36.4527,36.784,36.422,36.692,189900.0
2007-12-31 09:40:00,59.83,59.9,59.76,59.8,121700.0,36.7165,36.7595,36.6736,36.6981,121700.0
2007-12-31 09:50:00,59.8,59.8,59.62,59.75,83100.0,36.6981,36.6981,36.5877,36.6674,83100.0
2007-12-31 10:00:00,59.75,59.77,59.65,59.72,89100.0,36.6674,36.6797,36.6061,36.649,89100.0
2007-12-31 10:10:00,59.71,59.77,59.66,59.74,76100.0,36.6429,36.6797,36.6122,36.6613,76100.0
2007-12-31 10:20:00,59.74,59.76,59.71,59.72,114200.0,36.6613,36.6736,36.6429,36.649,114200.0
2007-12-31 10:30:00,59.72,59.72,59.58,59.6,101700.0,36.649,36.649,36.5631,36.5754,101700.0
2007-12-31 10:40:00,59.6,59.6,59.55,59.57,32400.0,36.5754,36.5754,36.5447,36.557,32400.0
2007-12-31 10:50:00,59.55,59.58,59.48,59.5,73600.0,36.5447,36.5631,36.5018,36.514,73600.0
2007-12-31 11:00:00,59.5,59.52,59.46,59.46,46500.0,36.514,36.5263,36.4895,36.4895,46500.0
2007-12-31 11:10:00,59.46,59.49,59.26,59.28,93700.0,36.4895,36.5079,36.3667,36.379,93700.0
2007-12-31 11:20:00,59.29,59.29,59.14,59.18,162200.0,36.3852,36.3852,36.2931,36.3176,162200.0
2007-12-31 11:30:00,59.19,59.21,59.13,59.14,117700.0,36.3238,36.3361,36.287,36.2931,117700.0
2007-12-31 11:40:00,59.14,59.15,58.95,58.98,152300.0,36.2931,36.2992,36.1765,36.1949,152300.0
2007-12-31 11:50:00,58.98,58.99,58.92,58.95,83200.0,36.1949,36.201,36.1581,36.1765,83200.0
2007-12-31 12:00:00,58.94,59.03,58.87,58.99,133200.0,36.1704,36.2256,36.1274,36.201,133200.0
2007-12-31 12:10:00,59.0,59.08,58.99,59.03,183500.0,36.2072,36.2563,36.201,36.2256,183500.0
2007-12-31 12:20:00,59.04,59.1,59.0,59.02,249900.0,36.2317,36.2686,36.2072,36.2195,249900.0
2007-12-31 12:30:00,59.02,59.05,58.94,59.02,72500.0,36.2195,36.2379,36.1704,36.2195,72500.0
2007-12-31 12:40:00,59.02,59.1,59.0,59.07,71000.0,36.2195,36.2686,36.2072,36.2501,71000.0
2007-12-31 12:50:00,59.06,59.1,59.05,59.1,29200.0,36.244,36.2686,36.2379,36.2686,29200.0
2007-12-31 13:00:00,59.09,59.11,59.08,59.1,39300.0,36.2624,36.2747,36.2563,36.2686,39300.0
2007-12-31 13:10:00,59.11,59.15,59.09,59.13,26400.0,36.2747,36.2992,36.2624,36.287,26400.0
2007-12-31 13:20:00,59.12,59.2,59.11,59.15,52100.0,36.2808,36.3299,36.2747,36.2992,52100.0
2007-12-31 13:30:00,59.15,59.2,59.12,59.19,28000.0,36.2992,36.3299,36.2808,36.3238,28000.0
2007-12-31 13:40:00,59.2,59.22,59.15,59.21,53100.0,36.3299,36.3422,36.2992,36.3361,53100.0
2007-12-31 13:50:00,59.21,59.35,59.19,59.21,89200.0,36.3361,36.422,36.3238,36.3361,89200.0
2007-12-31 14:00:00,59.21,59.25,59.18,59.21,47900.0,36.3361,36.3606,36.3176,36.3361,47900.0
2007-12-31 14:10:00,59.22,59.3,59.22,59.25,53800.0,36.3422,36.3913,36.3422,36.3606,53800.0
2007-12-31 14:20:00,59.26,59.27,59.15,59.15,37100.0,36.3667,36.3729,36.2992,36.2992,37100.0
2007-12-31 14:30:00,59.15,59.19,59.12,59.15,29500.0,36.2992,36.3238,36.2808,36.2992,29500.0
2007-12-31 14:40:00,59.15,59.23,59.09,59.22,33800.0,36.2992,36.3483,36.2624,36.3422,33800.0
2007-12-31 14:50:00,59.23,59.28,59.21,59.22,29700.0,36.3483,36.379,36.3361,36.3422,29700.0
2007-12-31 15:00:00,59.23,59.24,59.09,59.1,85200.0,36.3483,36.3545,36.2624,36.2686,85200.0
2007-12-31 15:10:00,59.1,59.12,59.06,59.09,111800.0,36.2686,36.2808,36.244,36.2624,111800.0
2007-12-31 15:20:00,59.1,59.16,59.06,59.06,92400.0,36.2686,36.3054,36.244,36.244,92400.0
2007-12-31 15:30:00,59.07,59.07,58.94,58.96,117000.0,36.2501,36.2501,36.1704,36.1826,117000.0
2007-12-31 15:40:00,58.95,59.07,58.9,58.97,168300.0,36.1765,36.2501,36.1458,36.1888,168300.0
2007-12-31 15:50:00,58.98,59.0,58.83,58.84,384600.0,36.1949,36.2072,36.1029,36.109,384600.0
2008-01-02 09:30:00,59.48,59.48,58.48,58.49,488200.0,36.5018,36.5018,35.8881,35.8942,488200.0
2008-01-02 09:40:00,58.49,58.63,58.45,58.63,242400.0,35.8942,35.9801,35.8697,35.9801,242400.0
2008-01-02 09:50:00,58.62,58.85,58.53,58.59,208400.0,35.974,36.1151,35.9188,35.9556,208400.0
2008-01-02 10:00:00,58.59,58.63,58.46,58.59,306900.0,35.9556,35.9801,35.8758,35.9556,306900.0
2008-01-02 10:10:00,58.59,58.69,58.45,58.5,204300.0,35.9556,36.0169,35.8697,35.9003,204300.0
2008-01-02 10:20:00,58.5,58.55,58.45,58.5,164700.0,35.9003,35.931,35.8697,35.9003,164700.0
2008-01-02 10:30:00,58.5,58.53,58.49,58.5,141600.0,35.9003,35.9188,35.8942,35.9003,141600.0
2008-01-02 10:40:00,58.5,58.54,58.5,58.51,204000.0,35.9003,35.9249,35.9003,35.9065,204000.0
2008-01-02 10:50:00,58.51,58.59,58.5,58.58,132600.0,35.9065,35.9556,35.9003,35.9494,132600.0
2008-01-02 11:00:00,58.58,58.65,58.54,58.56,108300.0,35.9494,35.9924,35.9249,35.9372,108300.0
2008-01-02 11:10:00,58.56,58.6,58.46,58.49,163600.0,35.9372,35.9617,35.8758,35.8942,163600.0
2008-01-02 11:20:00,58.47,58.55,58.39,58.46,265800.0,35.8819,35.931,35.8328,35.8758,265800.0
2008-01-02 11:30:00,58.46,58.47,58.41,58.41,148400.0,35.8758,35.8819,35.8451,35.8451,148400.0
2008-01-02 11:40:00,58.42,58.42,58.32,58.39,189400.0,35.8512,35.8512,35.7899,35.8328,189400.0
2008-01-02 11:50:00,58.38,58.49,58.35,58.49,163800.0,35.8267,35.8942,35.8083,35.8942,163800.0
2008-01-02 12:00:00,58.48,58.49,58.34,58.35,114400.0,35.8881,35.8942,35.8022,35.8083,114400.0
2008-01-02 12:10:00,58.34,58.36,58.24,58.25,165100.0,35.8022,35.8144,35.7408,35.7469,165100.0
2008-01-02 12:20:00,58.25,58.25,58.11,58.12,138800.0,35.7469,35.7469,35.661,35.6671,138800.0
2008-01-02 12:30:00,58.12,58.15,58.05,58.14,138200.0,35.6671,35.6856,35.6242,35.6794,138200.0
2008-01-02 12:40:00,58.14,58.17,58.07,58.07,71200.0,35.6794,35.6978,35.6365,35.6365,71200.0
2008-01-02 12:50:00,58.07,58.23,58.04,58.16,89300.0,35.6365,35.7347,35.6181,35.6917,89300.0
2008-01-02 13:00:00,58.16,58.22,58.03,58.04,99600.0,35.6917,35.7285,35.6119,35.6181,99600.0
2008-01-02 13:10:00,58.04,58.05,57.93,57.94,158700.0,35.6181,35.6242,35.5505,35.5567,158700.0
2008-01-02 13:20:00,57.94,57.95,57.9,57.91,131000.0,35.5567,35.5628,35.5321,35.5383,131000.0
2008-01-02 13:30:00,57.91,58.05,57.89,58.03,98300.0,35.5383,35.6242,35.526,35.6119,98300.0
2008-01-02 13:40:00,58.03,58.13,58.02,58.09,105700.0,35.6119,35.6733,35.6058,35.6487,105700.0
2008-01-02 13:50:00,58.1,58.17,58.05,58.12,195400.0,35.6549,35.6978,35.6242,35.6671,195400.0
2008-01-02 14:00:00,58.13,58.44,58.13,58.43,165300.0,35.6733,35.8635,35.6733,35.8574,165300.0
2008-01-02 14:10:00,58.44,58.48,58.38,58.43,117900.0,35.8635,35.8881,35.8267,35.8574,117900.0
2008-01-02 14:20:00,58.42,58.42,58.3,58.36,141300.0,35.8512,35.8512,35.7776,35.8144,141300.0
2008-01-02 14:30:00,58.36,58.37,58.09,58.09,219900.0,35.8144,35.8206,35.6487,35.6487,219900.0
2008-01-02 14:40:00,58.09,58.18,58.08,58.18,169600.0,35.6487,35.704,35.6426,35.704,169600.0
2008-01-02 14:50:00,58.17,58.24,58.17,58.18,194100.0,35.6978,35.7408,35.6978,35.704,194100.0
2008-01-02 15:00:00,58.18,58.21,58.07,58.1,306600.0,35.704,35.7224,35.6365,35.6549,306600.0
2008-01-02 15:10:00,58.1,58.17,58.07,58.1,396900.0,35.6549,35.6978,35.6365,35.6549,396900.0
2008-01-02 15:20:00,58.1,58.2,58.09,58.19,237100.0,35.6549,35.7162,35.6487,35.7101,237100.0
2008-01-02 15:30:00,58.17,58.19,58.09,58.11,190400.0,35.6978,35.7101,35.6487,35.661,190400.0
2008-01-02 15:40:00,58.11,58.12,58.03,58.05,297700.0,35.661,35.6671,35.6119,35.6242,297700.0
2008-01-02 15:50:00,58.05,58.16,58.02,58.12,426300.0,35.6242,35.6917,35.6058,35.6671,426300.0
2008-01-03 09:30:00,58.4,58.8,58.2,58.42,372200.0,35.839,36.0844,35.7162,35.8512,372200.0
2008-01-03 09:40:00,58.41,58.43,58.09,58.1,199200.0,35.8451,35.8574,35.6487,35.6549,199200.0
2008-01-03 09:50:00,58.1,58.16,57.92,58.03,242900.0,35.6549,35.6917,35.5444,35.6119,242900.0
2008-01-03 10:00:00,58.03,58.37,58.01,58.37,165700.0,35.6119,35.8206,35.5996,35.8206,165700.0
2008-01-03 10:10:00,58.38,58.49,58.25,58.3,195400.0,35.8267,35.8942,35.7469,35.7776,195400.0
2008-01-03 10:20:00,58.3,58.58,58.28,58.53,125500.0,35.7776,35.9494,35.7653,35.9188,125500.0
2008-01-03 10:30:00,58.56,58.76,58.49,58.61,139500.0,35.9372,36.0599,35.8942,35.9678,139500.0
2008-01-03 10:40:00,58.61,58.61,58.45,58.51,94700.0,35.9678,35.9678,35.8697,35.9065,94700.0
2008-01-03 10:50:00,58.51,58.61,58.39,58.58,108700.0,35.9065,35.9678,35.8328,35.9494,108700.0
2008-01-03 11:00:00,58.58,58.67,58.51,58.61,90900.0,35.9494,36.0047,35.9065,35.9678,90900.0
2008-01-03 11:10:00,58.61,58.67,58.49,58.67,100200.0,35.9678,36.0047,35.8942,36.0047,100200.0
2008-01-03 11:20:00,58.68,58.72,58.63,58.66,102300.0,36.0108,36.0354,35.9801,35.9985,102300.0
2008-01-03 11:30:00,58.64,58.7,58.58,58.61,78500.0,35.9863,36.0231,35.9494,35.9678,78500.0
2008-01-03 11:40:00,58.6,58.73,58.55,58.68,97000.0,35.9617,36.0415,35.931,36.0108,97000.0
2008-01-03 11:50:00,58.68,58.76,58.63,58.75,110000.0,36.0108,36.0599,35.9801,36.0538,110000.0
2008-01-03 12:00:00,58.75,58.78,58.64,58.65,96200.0,36.0538,36.0722,35.9863,35.9924,96200.0
2008-01-03 12:10:00,58.67,58.72,58.61,58.7,70700.0,36.0047,36.0354,35.9678,36.0231,70700.0
2008-01-03 12:20:00,58.7,58.7,58.54,58.65,111000.0,36.0231,36.0231,35.9249,35.9924,111000.0
2008-01-03 12:30:00,58.65,58.69,58.57,58.57,86800.0,35.9924,36.0169,35.9433,35.9433,86800.0
2008-01-03 12:40:00,58.57,58.62,58.52,58.56,65700.0,35.9433,35.974,35.9126,35.9372,65700.0
2008-01-03 12:50:00,58.56,58.57,58.43,58.5,97100.0,35.9372,35.9433,35.8574,35.9003,97100.0
2008-01-03 13:00:00,58.5,58.51,58.37,58.43,93100.0,35.9003,35.9065,35.8206,35.8574,93100.0
2008-01-03 13:10:00,58.42,58.51,58.39,58.4,88200.0,35.8512,35.9065,35.8328,35.839,88200.0
2008-01-03 13:20:00,58.4,58.42,58.36,58.38,81600.0,35.839,35.8512,35.8144,35.8267,81600.0
2008-01-03 13:30:00,58.38,58.55,58.38,58.55,84900.0,35.8267,35.931,35.8267,35.931,84900.0
2008-01-03 13:40:00,58.55,58.62,58.4,58.45,147100.0,35.931,35.974,35.839,35.8697,147100.0
2008-01-03 13:50:00,58.45,58.46,58.3,58.3,126500.0,35.8697,35.8758,35.7776,35.7776,126500.0
2008-01-03 14:00:00,58.3,58.3,58.24,58.25,106300.0,35.7776,35.7776,35.7408,35.7469,106300.0
2008-01-03 14:10:00,58.25,58.28,58.18,58.2,156300.0,35.7469,35.7653,35.704,35.7162,156300.0
2008-01-03 14:20:00,58.2,58.25,58.19,58.23,83100.0,35.7162,35.7469,35.7101,35.7347,83100.0
2008-01-03 14:30:00,58.24,58.24,58.08,58.1,130100.0,35.7408,35.7408,35.6426,35.6549,130100.0
2008-01-03 14:40:00,58.1,58.14,57.99,57.99,139100.0,35.6549,35.6794,35.5874,35.5874,139100.0
2008-01-03 14:50:00,57.99,58.01,57.96,57.98,153800.0,35.5874,35.5996,35.569,35.5812,153800.0
2008-01-03 15:00:00,57.99,58.02,57.96,57.99,167500.0,35.5874,35.6058,35.569,35.5874,167500.0
2008-01-03 15:10:00,57.99,58.0,57.89,57.9,152200.0,35.5874,35.5935,35.526,35.5321,152200.0
2008-01-03 15:20:00,57.9,57.9,57.75,57.78,238700.0,35.5321,35.5321,35.4401,35.4585,238700.0
2008-01-03 15:30:00,57.78,57.81,57.74,57.78,314300.0,35.4585,35.4769,35.4339,35.4585,314300.0
2008-01-03 15:40:00,57.78,58.08,57.77,58.0,418300.0,35.4585,35.6426,35.4524,35.5935,418300.0
2008-01-03 15:50:00,58.0,58.04,57.9,57.92,470700.0,35.5935,35.6181,35.5321,35.5444,470700.0
2008-01-04 09:30:00,57.33,57.47,56.43,56.62,805500.0,35.1823,35.2683,34.63,34.7466,805500.0
2008-01-04 09:40:00,56.58,56.84,56.54,56.81,521100.0,34.7221,34.8816,34.6975,34.8632,521100.0
2008-01-04 09:50:00,56.81,57.35,56.62,56.82,496300.0,34.8632,35.1946,34.7466,34.8694,496300.0
2008-01-04 10:00:00,56.79,56.89,56.67,56.77,261800.0,34.8509,34.9123,34.7773,34.8387,261800.0
2008-01-04 10:10:00,56.77,57.06,56.73,56.77,353900.0,34.8387,35.0166,34.8141,34.8387,353900.0
2008-01-04 10:20:00,56.77,56.94,56.75,56.89,189000.0,34.8387,34.943,34.8264,34.9123,189000.0
2008-01-04 10:30:00,56.9,56.91,56.83,56.86,167600.0,34.9185,34.9246,34.8755,34.8939,167600.0
2008-01-04 10:40:00,56.86,57.01,56.85,56.93,219300.0,34.8939,34.986,34.8878,34.9369,219300.0
2008-01-04 10:50:00,56.95,56.98,56.84,56.9,153700.0,34.9491,34.9675,34.8816,34.9185,153700.0
2008-01-04 11:00:00,56.9,56.93,56.71,56.72,166200.0,34.9185,34.9369,34.8019,34.808,166200.0
2008-01-04 11:10:00,56.72,56.76,56.7,56.74,123100.0,34.808,34.8325,34.7957,34.8203,123100.0
2008-01-04 11:20:00,56.75,57.03,56.75,57.0,252000.0,34.8264,34.9982,34.8264,34.9798,252000.0
2008-01-04 11:30:00,57.0,57.01,56.87,56.93,147500.0,34.9798,34.986,34.9,34.9369,147500.0
2008-01-04 11:40:00,56.93,56.96,56.91,56.93,77200.0,34.9369,34.9553,34.9246,34.9369,77200.0
2008-01-04 11:50:00,56.93,57.0,56.92,57.0,129800.0,34.9369,34.9798,34.9307,34.9798,129800.0
2008-01-04 12:00:00,56.99,57.05,56.98,57.04,250600.0,34.9737,35.0105,34.9675,35.0044,250600.0
2008-01-04 12:10:00,57.04,57.05,56.99,57.0,139700.0,35.0044,35.0105,34.9737,34.9798,139700.0
2008-01-04 12:20:00,57.0,57.0,56.77,56.81,154300.0,34.9798,34.9798,34.8387,34.8632,154300.0
2008-01-04 12:30:00,56.8,56.98,56.75,56.94,148300.0,34.8571,34.9675,34.8264,34.943,148300.0
2008-01-04 12:40:00,56.94,57.01,56.92,57.01,96100.0,34.943,34.986,34.9307,34.986,96100.0
2008-01-04 12:50:00,57.01,57.01,56.95,56.97,79300.0,34.986,34.986,34.9491,34.9614,79300.0
2008-01-04 13:00:00,56.97,56.98,56.89,56.9,98500.0,34.9614,34.9675,34.9123,34.9185,98500.0
2008-01-04 13:10:00,56.9,57.0,56.86,56.94,94700.0,34.9185,34.9798,34.8939,34.943,94700.0
2008-01-04 13:20:00,56.94,56.97,56.85,56.86,82300.0,34.943,34.9614,34.8878,34.8939,82300.0
2008-01-04 13:30:00,56.87,56.94,56.79,56.83,110100.0,34.9,34.943,34.8509,34.8755,110100.0
2008-01-04 13:40:00,56.83,56.95,56.8,56.95,100500.0,34.8755,34.9491,34.8571,34.9491,100500.0
2008-01-04 13:50:00,56.96,57.05,56.93,57.04,160100.0,34.9553,35.0105,34.9369,35.0044,160100.0
2008-01-04 14:00:00,57.03,57.03,56.95,57.0,162700.0,34.9982,34.9982,34.9491,34.9798,162700.0
2008-01-04 14:10:00,57.0,57.02,56.96,57.0,134700.0,34.9798,34.9921,34.9553,34.9798,134700.0
2008-01-04 14:20:00,57.0,57.0,56.93,56.98,195800.0,34.9798,34.9798,34.9369,34.9675,195800.0
2008-01-04 14:30:00,56.97,57.0,56.94,56.96,193400.0,34.9614,34.9798,34.943,34.9553,193400.0
2008-01-04 14:40:00,56.96,57.01,56.89,56.98,264200.0,34.9553,34.986,34.9123,34.9675,264200.0
2008-01-04 14:50:00,56.98,57.04,56.89,57.02,215800.0,34.9675,35.0044,34.9123,34.9921,215800.0
2008-01-04 15:00:00,57.03,57.14,57.03,57.08,225800.0,34.9982,35.0657,34.9982,35.0289,225800.0
2008-01-04 15:10:00,57.08,57.1,57.03,57.07,150100.0,35.0289,35.0412,34.9982,35.0228,150100.0
2008-01-04 15:20:00,57.06,57.08,56.96,57.03,385400.0,35.0166,35.0289,34.9553,34.9982,385400.0
2008-01-04 15:30:00,57.03,57.07,57.01,57.06,272500.0,34.9982,35.0228,34.986,35.0166,272500.0
2008-01-04 15:40:00,57.06,57.07,56.97,57.02,451000.0,35.0166,35.0228,34.9614,34.9921,451000.0
2008-01-04 15:50:00,57.02,57.06,56.98,57.03,654600.0,34.9921,35.0166,34.9675,34.9982,654600.0
2008-01-07 09:30:00,58.0,58.0,57.17,57.25,551000.0,35.5935,35.5935,35.0841,35.1332,551000.0
2008-01-07 09:40:00,57.23,57.46,57.12,57.45,511100.0,35.121,35.2621,35.0535,35.256,511100.0
2008-01-07 09:50:00,57.44,57.49,57.39,57.43,306100.0,35.2498,35.2805,35.2192,35.2437,306100.0
2008-01-07 10:00:00,57.43,57.47,57.37,57.4,204100.0,35.2437,35.2683,35.2069,35.2253,204100.0
2008-01-07 10:10:00,57.4,57.42,57.19,57.19,217500.0,35.2253,35.2376,35.0964,35.0964,217500.0
2008-01-07 10:20:00,57.2,57.22,56.9,56.9,560600.0,35.1026,35.1148,34.9185,34.9185,560600.0
2008-01-07 10:30:00,56.9,57.09,56.87,57.06,412200.0,34.9185,35.0351,34.9,35.0166,412200.0
2008-01-07 10:40:00,57.06,57.44,57.05,57.33,287800.0,35.0166,35.2498,35.0105,35.1823,287800.0
2008-01-07 10:50:00,57.33,57.4,57.23,57.34,196200.0,35.1823,35.2253,35.121,35.1885,196200.0
2008-01-07 11:00:00,57.34,57.65,57.34,57.62,328000.0,35.1885,35.3787,35.1885,35.3603,328000.0
2008-01-07 11:10:00,57.63,57.77,57.59,57.75,250300.0,35.3664,35.4524,35.3419,35.4401,250300.0
2008-01-07 11:20:00,57.75,57.93,57.71,57.93,290500.0,35.4401,35.5505,35.4155,35.5505,290500.0
2008-01-07 11:30:00,57.94,58.16,57.92,58.07,253600.0,35.5567,35.6917,35.5444,35.6365,253600.0
2008-01-07 11:40:00,58.08,58.25,58.06,58.13,161600.0,35.6426,35.7469,35.6303,35.6733,161600.0
2008-01-07 11:50:00,58.13,58.23,57.95,58.07,181900.0,35.6733,35.7347,35.5628,35.6365,181900.0
2008-01-07 12:00:00,58.07,58.1,57.95,57.95,120800.0,35.6365,35.6549,35.5628,35.5628,120800.0
2008-01-07 12:10:00,57.95,58.01,57.89,57.98,117900.0,35.5628,35.5996,35.526,35.5812,117900.0
2008-01-07 12:20:00,57.97,58.08,57.97,57.99,145200.0,35.5751,35.6426,35.5751,35.5874,145200.0
2008-01-07 12:30:00,57.99,58.02,57.87,57.9,179400.0,35.5874,35.6058,35.5137,35.5321,179400.0
2008-01-07 12:40:00,57.9,57.92,57.79,57.88,113600.0,35.5321,35.5444,35.4646,35.5199,113600.0
2008-01-07 12:50:00,57.87,58.23,57.85,58.16,230800.0,35.5137,35.7347,35.5015,35.6917,230800.0
2008-01-07 13:00:00,58.15,58.21,58.0,58.02,121600.0,35.6856,35.7224,35.5935,35.6058,121600.0
2008-01-07 13:10:00,58.02,58.1,57.93,58.1,159700.0,35.6058,35.6549,35.5505,35.6549,159700.0
2008-01-07 13:20:00,58.1,58.15,58.0,58.05,129100.0,35.6549,35.6856,35.5935,35.6242,129100.0
2008-01-07 13:30:00,58.05,58.09,58.02,58.08,147500.0,35.6242,35.6487,35.6058,35.6426,147500.0
2008-01-07 13:40:00,58.08,58.1,57.89,58.1,191200.0,35.6426,35.6549,35.526,35.6549,191200.0
2008-01-07 13:50:00,58.09,58.1,57.96,58.02,174000.0,35.6487,35.6549,35.569,35.6058,174000.0
2008-01-07 14:00:00,58.03,58.1,57.87,57.89,207800.0,35.6119,35.6549,35.5137,35.526,207800.0
2008-01-07 14:10:00,57.9,58.0,57.88,57.96,178700.0,35.5321,35.5935,35.5199,35.569,178700.0
2008-01-07 14:20:00,57.95,58.0,57.9,57.96,186000.0,35.5628,35.5935,35.5321,35.569,186000.0
2008-01-07 14:30:00,57.95,58.07,57.93,58.05,189400.0,35.5628,35.6365,35.5505,35.6242,189400.0
2008-01-07 14:40:00,58.05,58.1,57.9,57.9,241400.0,35.6242,35.6549,35.5321,35.5321,241400.0
2008-01-07 14:50:00,57.91,57.93,57.71,57.84,269800.0,35.5383,35.5505,35.4155,35.4953,269800.0
2008-01-07 15:00:00,57.84,57.95,57.81,57.88,295200.0,35.4953,35.5628,35.4769,35.5199,295200.0
2008-01-07 15:10:00,57.89,57.94,57.36,57.82,407900.0,35.526,35.5567,35.2007,35.483,407900.0
2008-01-07 15:20:00,57.82,57.87,57.7,57.75,352200.0,35.483,35.5137,35.4094,35.4401,352200.0
2008-01-07 15:30:00,57.75,57.88,57.72,57.77,397900.0,35.4401,35.5199,35.4217,35.4524,397900.0
2008-01-07 15:40:00,57.77,58.12,57.71,58.12,460700.0,35.4524,35.6671,35.4155,35.6671,460700.0
2008-01-07 15:50:00,58.12,58.2,58.03,58.08,702500.0,35.6671,35.7162,35.6119,35.6426,702500.0
2008-01-08 09:30:00,58.44,58.64,58.18,58.27,537900.0,35.8635,35.9863,35.704,35.7592,537900.0
2008-01-08 09:40:00,58.28,58.37,58.19,58.3,288100.0,35.7653,35.8206,35.7101,35.7776,288100.0
2008-01-08 09:50:00,58.3,58.34,58.19,58.29,185800.0,35.7776,35.8022,35.7101,35.7715,185800.0
2008-01-08 10:00:00,58.28,58.34,58.15,58.32,192800.0,35.7653,35.8022,35.6856,35.7899,192800.0
2008-01-08 10:10:00,58.31,58.32,58.1,58.14,160100.0,35.7837,35.7899,35.6549,35.6794,160100.0
2008-01-08 10:20:00,58.15,58.17,58.0,58.04,155000.0,35.6856,35.6978,35.5935,35.6181,155000.0
2008-01-08 10:30:00,58.04,58.15,58.02,58.07,189600.0,35.6181,35.6856,35.6058,35.6365,189600.0
2008-01-08 10:40:00,58.07,58.14,58.06,58.07,291200.0,35.6365,35.6794,35.6303,35.6365,291200.0
2008-01-08 10:50:00,58.07,58.12,58.04,58.05,305900.0,35.6365,35.6671,35.6181,35.6242,305900.0
2008-01-08 11:00:00,58.06,58.1,57.99,58.05,162400.0,35.6303,35.6549,35.5874,35.6242,162400.0
2008-01-08 11:10:00,58.06,58.09,57.95,58.06,148200.0,35.6303,35.6487,35.5628,35.6303,148200.0
2008-01-08 11:20:00,58.06,58.12,57.99,58.02,152400.0,35.6303,35.6671,35.5874,35.6058,152400.0
2008-01-08 11:30:00,58.01,58.02,57.81,57.82,269000.0,35.5996,35.6058,35.4769,35.483,269000.0
2008-01-08 11:40:00,57.83,57.84,57.47,57.47,250400.0,35.4892,35.4953,35.2683,35.2683,250400.0
2008-01-08 11:50:00,57.48,57.5,57.31,57.46,224100.0,35.2744,35.2867,35.1701,35.2621,224100.0
2008-01-08 12:00:00,57.46,57.46,57.29,57.34,224300.0,35.2621,35.2621,35.1578,35.1885,224300.0
2008-01-08 12:10:00,57.34,57.54,57.33,57.38,258400.0,35.1885,35.3112,35.1823,35.213,258400.0
2008-01-08 12:20:00,57.39,57.58,57.36,57.58,103900.0,35.2192,35.3358,35.2007,35.3358,103900.0
2008-01-08 12:30:00,57.58,57.64,57.48,57.59,103100.0,35.3358,35.3726,35.2744,35.3419,103100.0
2008-01-08 12:40:00,57.59,57.66,57.49,57.64,134400.0,35.3419,35.3849,35.2805,35.3726,134400.0
2008-01-08 12:50:00,57.63,57.96,57.62,57.95,188000.0,35.3664,35.569,35.3603,35.5628,188000.0
2008-01-08 13:00:00,57.95,58.16,57.78,58.0,310300.0,35.5628,35.6917,35.4585,35.5935,310300.0
2008-01-08 13:10:00,58.0,58.07,57.92,58.01,191200.0,35.5935,35.6365,35.5444,35.5996,191200.0
2008-01-08 13:20:00,58.0,58.2,57.95,58.2,172400.0,35.5935,35.7162,35.5628,35.7162,172400.0
2008-01-08 13:30:00,58.2,58.23,57.97,58.02,139100.0,35.7162,35.7347,35.5751,35.6058,139100.0
2008-01-08 13:40:00,58.02,58.15,58.0,58.11,126900.0,35.6058,35.6856,35.5935,35.661,126900.0
2008-01-08 13:50:00,58.13,58.14,58.05,58.12,138300.0,35.6733,35.6794,35.6242,35.6671,138300.0
2008-01-08 14:00:00,58.12,58.17,58.06,58.12,278900.0,35.6671,35.6978,35.6303,35.6671,278900.0
2008-01-08 14:10:00,58.13,58.2,58.11,58.14,107200.0,35.6733,35.7162,35.661,35.6794,107200.0
2008-01-08 14:20:00,58.13,58.2,58.11,58.2,127000.0,35.6733,35.7162,35.661,35.7162,127000.0
2008-01-08 14:30:00,58.19,58.24,58.08,58.13,113000.0,35.7101,35.7408,35.6426,35.6733,113000.0
2008-01-08 14:40:00,58.12,58.17,57.97,58.02,197500.0,35.6671,35.6978,35.5751,35.6058,197500.0
2008-01-08 14:50:00,58.02,58.08,57.86,57.89,234900.0,35.6058,35.6426,35.5076,35.526,234900.0
2008-01-08 15:00:00,57.9,57.94,57.71,57.75,279100.0,35.5321,35.5567,35.4155,35.4401,279100.0
2008-01-08 15:10:00,57.75,57.77,57.54,57.55,270700.0,35.4401,35.4524,35.3112,35.3173,270700.0
2008-01-08 15:20:00,57.55,57.56,57.37,57.5,313100.0,35.3173,35.3235,35.2069,35.2867,313100.0
2008-01-08 15:30:00,57.5,57.66,57.48,57.54,298200.0,35.2867,35.3849,35.2744,35.3112,298200.0
2008-01-08 15:40:00,57.54,57.58,57.19,57.21,431800.0,35.3112,35.3358,35.0964,35.1087,431800.0
2008-01-08 15:50:00,57.21,57.27,56.96,57.01,602700.0,35.1087,35.1455,34.9553,34.986,602700.0
2008-01-09 09:30:00,57.06,57.2,56.7,56.99,422100.0,35.0166,35.1026,34.7957,34.9737,422100.0
2008-01-09 09:40:00,56.98,57.14,56.82,56.9,338000.0,34.9675,35.0657,34.8694,34.9185,338000.0
2008-01-09 09:50:00,56.91,56.91,56.7,56.74,245600.0,34.9246,34.9246,34.7957,34.8203,245600.0
2008-01-09 10:00:00,56.74,56.78,56.6,56.61,271900.0,34.8203,34.8448,34.7343,34.7405,271900.0
2008-01-09 10:10:00,56.61,56.69,56.5,56.57,229900.0,34.7405,34.7896,34.673,34.7159,229900.0
2008-01-09 10:20:00,56.56,56.64,56.5,56.64,225800.0,34.7098,34.7589,34.673,34.7589,225800.0
2008-01-09 10:30:00,56.64,57.0,56.58,56.96,241700.0,34.7589,34.9798,34.7221,34.9553,241700.0
2008-01-09 10:40:00,56.97,57.25,56.92,57.21,155600.0,34.9614,35.1332,34.9307,35.1087,155600.0
2008-01-09 10:50:00,57.22,57.37,57.08,57.37,173200.0,35.1148,35.2069,35.0289,35.2069,173200.0
2008-01-09 11:00:00,57.37,57.45,57.16,57.26,183100.0,35.2069,35.256,35.078,35.1394,183100.0
2008-01-09 11:10:00,57.26,57.31,57.15,57.3,145100.0,35.1394,35.1701,35.0719,35.1639,145100.0
2008-01-09 11:20:00,57.3,57.3,57.13,57.15,114000.0,35.1639,35.1639,35.0596,35.0719,114000.0
2008-01-09 11:30:00,57.15,57.15,56.83,56.83,167600.0,35.0719,35.0719,34.8755,34.8755,167600.0
2008-01-09 11:40:00,56.83,56.84,56.65,56.77,177200.0,34.8755,34.8816,34.765,34.8387,177200.0
2008-01-09 11:50:00,56.78,56.8,56.6,56.74,206100.0,34.8448,34.8571,34.7343,34.8203,206100.0
2008-01-09 12:00:00,56.74,56.9,56.71,56.89,116100.0,34.8203,34.9185,34.8019,34.9123,116100.0
2008-01-09 12:10:00,56.89,56.97,56.87,56.95,141000.0,34.9123,34.9614,34.9,34.9491,141000.0
2008-01-09 12:20:00,56.95,57.02,56.9,57.01,560800.0,34.9491,34.9921,34.9185,34.986,560800.0
2008-01-09 12:30:00,57.0,57.01,56.92,56.95,128100.0,34.9798,34.986,34.9307,34.9491,128100.0
2008-01-09 12:40:00,56.94,56.99,56.74,56.77,207300.0,34.943,34.9737,34.8203,34.8387,207300.0
2008-01-09 12:50:00,56.78,56.78,56.57,56.73,247500.0,34.8448,34.8448,34.7159,34.8141,247500.0
2008-01-09 13:00:00,56.74,56.82,56.65,56.69,280400.0,34.8203,34.8694,34.765,34.7896,280400.0
2008-01-09 13:10:00,56.7,56.71,56.57,56.62,186200.0,34.7957,34.8019,34.7159,34.7466,186200.0
2008-01-09 13:20:00,56.62,56.69,56.55,56.59,143600.0,34.7466,34.7896,34.7037,34.7282,143600.0
2008-01-09 13:30:00,56.6,56.64,56.51,56.57,158700.0,34.7343,34.7589,34.6791,34.7159,158700.0
2008-01-09 13:40:00,56.57,56.58,56.41,56.45,226300.0,34.7159,34.7221,34.6178,34.6423,226300.0
2008-01-09 13:50:00,56.44,56.45,56.35,56.38,392300.0,34.6362,34.6423,34.5809,34.5993,392300.0
2008-01-09 14:00:00,56.39,56.39,56.24,56.37,256800.0,34.6055,34.6055,34.5134,34.5932,256800.0
2008-01-09 14:10:00,56.37,56.41,56.24,56.28,274500.0,34.5932,34.6178,34.5134,34.538,274500.0
2008-01-09 14:20:00,56.29,56.31,56.16,56.28,451500.0,34.5441,34.5564,34.4643,34.538,451500.0
2008-01-09 14:30:00,56.28,56.56,56.26,56.32,354900.0,34.538,34.7098,34.5257,34.5625,354900.0
2008-01-09 14:40:00,56.34,56.5,56.1,56.46,413600.0,34.5748,34.673,34.4275,34.6484,413600.0
2008-01-09 14:50:00,56.46,56.65,56.33,56.42,315600.0,34.6484,34.765,34.5687,34.6239,315600.0
2008-01-09 15:00:00,56.42,57.06,56.42,57.04,318900.0,34.6239,35.0166,34.6239,35.0044,318900.0
2008-01-09 15:10:00,57.06,57.22,56.88,57.18,290000.0,35.0166,35.1148,34.9062,35.0903,290000.0
2008-01-09 15:20:00,57.18,57.37,57.06,57.28,455700.0,35.0903,35.2069,35.0166,35.1517,455700.0
2008-01-09 15:30:00,57.29,57.3,57.11,57.3,671000.0,35.1578,35.1639,35.0473,35.1639,671000.0
2008-01-09 15:40:00,57.3,57.37,57.23,57.26,506200.0,35.1639,35.2069,35.121,35.1394,506200.0
2008-01-09 15:50:00,57.25,57.49,57.22,57.48,784800.0,35.1332,35.2805,35.1148,35.2744,784800.0
2008-01-10 09:30:00,57.69,57.79,56.96,57.05,326200.0,35.4033,35.4646,34.9553,35.0105,326200.0
2008-01-10 09:40:00,57.07,57.59,57.0,57.57,187000.0,35.0228,35.3419,34.9798,35.3296,187000.0
2008-01-10 09:50:00,57.56,57.58,57.34,57.44,211200.0,35.3235,35.3358,35.1885,35.2498,211200.0
2008-01-10 10:00:00,57.45,57.5,57.43,57.47,229700.0,35.256,35.2867,35.2437,35.2683,229700.0
2008-01-10 10:10:00,57.47,57.51,57.44,57.5,175500.0,35.2683,35.2928,35.2498,35.2867,175500.0
2008-01-10 10:20:00,57.5,57.51,57.33,57.36,180400.0,35.2867,35.2928,35.1823,35.2007,180400.0
2008-01-10 10:30:00,57.35,57.5,57.34,57.43,158000.0,35.1946,35.2867,35.1885,35.2437,158000.0
2008-01-10 10:40:00,57.44,57.46,57.31,57.31,113800.0,35.2498,35.2621,35.1701,35.1701,113800.0
2008-01-10 10:50:00,57.31,57.34,57.16,57.21,179300.0,35.1701,35.1885,35.078,35.1087,179300.0
2008-01-10 11:00:00,57.21,57.29,57.17,57.23,135900.0,35.1087,35.1578,35.0841,35.121,135900.0
2008-01-10 11:10:00,57.23,57.46,57.23,57.43,98000.0,35.121,35.2621,35.121,35.2437,98000.0
2008-01-10 11:20:00,57.44,57.52,57.4,57.51,166600.0,35.2498,35.2989,35.2253,35.2928,166600.0
2008-01-10 11:30:00,57.51,57.53,57.43,57.43,98200.0,35.2928,35.3051,35.2437,35.2437,98200.0
2008-01-10 11:40:00,57.43,57.53,57.37,57.53,104700.0,35.2437,35.3051,35.2069,35.3051,104700.0
2008-01-10 11:50:00,57.52,57.58,57.47,57.51,118300.0,35.2989,35.3358,35.2683,35.2928,118300.0
2008-01-10 12:00:00,57.5,57.57,57.44,57.55,100200.0,35.2867,35.3296,35.2498,35.3173,100200.0
2008-01-10 12:10:00,57.55,57.88,57.48,57.76,421700.0,35.3173,35.5199,35.2744,35.4462,421700.0
2008-01-10 12:20:00,57.75,58.01,57.7,57.77,308200.0,35.4401,35.5996,35.4094,35.4524,308200.0
2008-01-10 12:30:00,57.78,57.84,57.46,57.47,261200.0,35.4585,35.4953,35.2621,35.2683,261200.0
2008-01-10 12:40:00,57.47,57.54,57.43,57.5,146400.0,35.2683,35.3112,35.2437,35.2867,146400.0
2008-01-10 12:50:00,57.49,57.69,57.44,57.68,204900.0,35.2805,35.4033,35.2498,35.3971,204900.0
2008-01-10 13:00:00,57.69,57.82,57.56,57.67,165300.0,35.4033,35.483,35.3235,35.391,165300.0
2008-01-10 13:10:00,57.71,57.73,57.5,57.6,139700.0,35.4155,35.4278,35.2867,35.348,139700.0
2008-01-10 13:20:00,57.62,57.88,57.62,57.82,136300.0,35.3603,35.5199,35.3603,35.483,136300.0
2008-01-10 13:30:00,57.82,57.82,57.53,57.58,176200.0,35.483,35.483,35.3051,35.3358,176200.0
2008-01-10 13:40:00,57.58,57.82,57.55,57.73,139700.0,35.3358,35.483,35.3173,35.4278,139700.0
2008-01-10 13:50:00,57.75,57.78,57.5,57.77,132800.0,35.4401,35.4585,35.2867,35.4524,132800.0
2008-01-10 14:00:00,57.76,57.79,57.63,57.71,152400.0,35.4462,35.4646,35.3664,35.4155,152400.0
2008-01-10 14:10:00,57.73,58.15,57.72,58.13,233500.0,35.4278,35.6856,35.4217,35.6733,233500.0
2008-01-10 14:20:00,58.13,58.2,58.04,58.05,176700.0,35.6733,35.7162,35.6181,35.6242,176700.0
2008-01-10 14:30:00,58.08,58.38,58.05,58.33,236400.0,35.6426,35.8267,35.6242,35.796,236400.0
2008-01-10 14:40:00,58.34,58.39,58.19,58.28,218000.0,35.8022,35.8328,35.7101,35.7653,218000.0
2008-01-10 14:50:00,58.3,58.49,58.28,58.43,344500.0,35.7776,35.8942,35.7653,35.8574,344500.0
2008-01-10 15:00:00,58.43,58.46,58.34,58.43,647800.0,35.8574,35.8758,35.8022,35.8574,647800.0
2008-01-10 15:10:00,58.42,58.48,58.35,58.36,453300.0,35.8512,35.8881,35.8083,35.8144,453300.0
2008-01-10 15:20:00,58.35,58.4,58.26,58.34,405900.0,35.8083,35.839,35.7531,35.8022,405900.0
2008-01-10 15:30:00,58.34,58.36,58.24,58.3,665100.0,35.8022,35.8144,35.7408,35.7776,665100.0
2008-01-10 15:40:00,58.31,58.33,58.19,58.21,697500.0,35.7837,35.796,35.7101,35.7224,697500.0
2008-01-10 15:50:00,58.21,58.28,58.12,58.12,439900.0,35.7224,35.7653,35.6671,35.6671,439900.0
2008-01-11 09:30:00,56.9,56.9,55.75,55.75,1179700.0,34.9185,34.9185,34.2127,34.2127,1179700.0
2008-01-11 09:40:00,55.75,56.09,54.52,54.74,2472700.0,34.2127,34.4214,33.4579,33.5929,2472700.0
2008-01-11 09:50:00,54.74,55.05,53.87,54.25,2798100.0,33.5929,33.7831,33.059,33.2922,2798100.0
2008-01-11 10:00:00,54.25,54.79,53.9,54.55,1645600.0,33.2922,33.6236,33.0774,33.4763,1645600.0
2008-01-11 10:10:00,54.55,54.88,54.39,54.52,761400.0,33.4763,33.6788,33.3781,33.4579,761400.0
2008-01-11 10:20:00,54.53,54.85,54.4,54.48,634000.0,33.464,33.6604,33.3843,33.4333,634000.0
2008-01-11 10:30:00,54.48,54.95,54.21,54.95,1168700.0,33.4333,33.7218,33.2677,33.7218,1168700.0
2008-01-11 10:40:00,54.96,55.05,54.73,54.83,931400.0,33.7279,33.7831,33.5868,33.6481,931400.0
2008-01-11 10:50:00,54.83,54.98,54.55,54.59,640300.0,33.6481,33.7402,33.4763,33.5009,640300.0
2008-01-11 11:00:00,54.58,54.77,54.26,54.34,500200.0,33.4947,33.6113,33.2983,33.3474,500200.0
2008-01-11 11:10:00,54.34,54.68,54.26,54.39,750800.0,33.3474,33.5561,33.2983,33.3781,750800.0
2008-01-11 11:20:00,54.38,54.39,54.0,54.12,745600.0,33.372,33.3781,33.1388,33.2124,745600.0
2008-01-11 11:30:00,54.12,54.53,54.12,54.16,597100.0,33.2124,33.464,33.2124,33.237,597100.0
2008-01-11 11:40:00,54.16,54.37,54.05,54.2,518500.0,33.237,33.3658,33.1695,33.2615,518500.0
2008-01-11 11:50:00,54.19,54.29,54.12,54.22,427900.0,33.2554,33.3167,33.2124,33.2738,427900.0
2008-01-11 12:00:00,54.2,54.21,53.62,53.68,1158600.0,33.2615,33.2677,32.9056,32.9424,1158600.0
2008-01-11 12:10:00,53.68,53.75,53.48,53.67,925100.0,32.9424,32.9854,32.8197,32.9363,925100.0
2008-01-11 12:20:00,53.67,53.97,53.32,53.95,764800.0,32.9363,33.1204,32.7215,33.1081,764800.0
2008-01-11 12:30:00,53.95,54.02,53.8,53.9,426000.0,33.1081,33.1511,33.016,33.0774,426000.0
2008-01-11 12:40:00,53.9,53.99,53.63,53.95,436400.0,33.0774,33.1326,32.9117,33.1081,436400.0
2008-01-11 12:50:00,53.95,54.07,53.88,54.07,386800.0,33.1081,33.1817,33.0651,33.1817,386800.0
2008-01-11 13:00:00,54.07,54.16,53.83,53.95,606700.0,33.1817,33.237,33.0345,33.1081,606700.0
2008-01-11 13:10:00,53.95,53.99,53.85,53.99,318400.0,33.1081,33.1326,33.0467,33.1326,318400.0
2008-01-11 13:20:00,53.99,54.15,53.92,54.13,474100.0,33.1326,33.2308,33.0897,33.2186,474100.0
2008-01-11 13:30:00,54.13,54.28,53.96,54.03,937400.0,33.2186,33.3106,33.1142,33.1572,937400.0
2008-01-11 13:40:00,54.03,54.41,53.84,54.03,514900.0,33.1572,33.3904,33.0406,33.1572,514900.0
2008-01-11 13:50:00,54.01,54.2,53.98,54.11,521800.0,33.1449,33.2615,33.1265,33.2063,521800.0
2008-01-11 14:00:00,54.11,54.12,53.93,54.04,670300.0,33.2063,33.2124,33.0958,33.1633,670300.0
2008-01-11 14:10:00,54.04,54.09,53.95,54.01,626500.0,33.1633,33.194,33.1081,33.1449,626500.0
2008-01-11 14:20:00,54.01,54.08,53.83,54.03,447200.0,33.1449,33.1879,33.0345,33.1572,447200.0
2008-01-11 14:30:00,54.02,54.26,53.97,54.24,569800.0,33.1511,33.2983,33.1204,33.2861,569800.0
2008-01-11 14:40:00,54.26,54.33,54.08,54.08,418000.0,33.2983,33.3413,33.1879,33.1879,418000.0
2008-01-11 14:50:00,54.08,54.26,54.04,54.25,394800.0,33.1879,33.2983,33.1633,33.2922,394800.0
2008-01-11 15:00:00,54.25,54.31,54.15,54.21,480600.0,33.2922,33.329,33.2308,33.2677,480600.0
2008-01-11 15:10:00,54.21,54.24,54.07,54.17,765600.0,33.2677,33.2861,33.1817,33.2431,765600.0
2008-01-11 15:20:00,54.17,54.33,54.15,54.3,544400.0,33.2431,33.3413,33.2308,33.3229,544400.0
2008-01-11 15:30:00,54.3,54.42,54.15,54.38,780300.0,33.3229,33.3965,33.2308,33.372,780300.0
2008-01-11 15:40:00,54.38,54.52,54.25,54.5,1045500.0,33.372,33.4579,33.2922,33.4456,1045500.0
2008-01-11 15:50:00,54.5,54.52,54.21,54.23,1447400.0,33.4456,33.4579,33.2677,33.2799,1447400.0
2008-01-14 09:30:00,54.89,54.9,54.0,54.01,891500.0,33.685,33.6911,33.1388,33.1449,891500.0
2008-01-14 09:40:00,54.01,54.14,53.8,53.85,711500.0,33.1449,33.2247,33.016,33.0467,711500.0
2008-01-14 09:50:00,53.85,54.0,53.84,53.86,434500.0,33.0467,33.1388,33.0406,33.0529,434500.0
2008-01-14 10:00:00,53.86,53.94,53.82,53.83,631400.0,33.0529,33.102,33.0283,33.0345,631400.0
2008-01-14 10:10:00,53.83,53.91,53.72,53.85,560200.0,33.0345,33.0835,32.9669,33.0467,560200.0
2008-01-14 10:20:00,53.85,54.06,53.83,54.02,397000.0,33.0467,33.1756,33.0345,33.1511,397000.0
2008-01-14 10:30:00,54.02,54.19,54.02,54.19,286600.0,33.1511,33.2554,33.1511,33.2554,286600.0
2008-01-14 10:40:00,54.2,54.3,53.98,54.04,529900.0,33.2615,33.3229,33.1265,33.1633,529900.0
2008-01-14 10:50:00,54.05,54.17,53.99,54.04,271400.0,33.1695,33.2431,33.1326,33.1633,271400.0
2008-01-14 11:00:00,54.06,54.46,54.05,54.43,573900.0,33.1756,33.4211,33.1695,33.4027,573900.0
2008-01-14 11:10:00,54.42,54.45,54.27,54.28,319100.0,33.3965,33.4149,33.3045,33.3106,319100.0
2008-01-14 11:20:00,54.28,54.43,54.21,54.4,128800.0,33.3106,33.4027,33.2677,33.3843,128800.0
2008-01-14 11:30:00,54.39,54.49,54.35,54.43,157600.0,33.3781,33.4395,33.3536,33.4027,157600.0
2008-01-14 11:40:00,54.44,54.51,54.36,54.39,163900.0,33.4088,33.4518,33.3597,33.3781,163900.0
2008-01-14 11:50:00,54.4,54.45,54.29,54.3,164300.0,33.3843,33.4149,33.3167,33.3229,164300.0
2008-01-14 12:00:00,54.3,54.45,54.28,54.41,132600.0,33.3229,33.4149,33.3106,33.3904,132600.0
2008-01-14 12:10:00,54.41,54.54,54.41,54.48,169900.0,33.3904,33.4702,33.3904,33.4333,169900.0
2008-01-14 12:20:00,54.49,54.59,54.36,54.45,230200.0,33.4395,33.5009,33.3597,33.4149,230200.0
2008-01-14 12:30:00,54.45,54.5,54.41,54.44,86100.0,33.4149,33.4456,33.3904,33.4088,86100.0
2008-01-14 12:40:00,54.44,54.64,54.43,54.63,140400.0,33.4088,33.5315,33.4027,33.5254,140400.0
2008-01-14 12:50:00,54.63,54.98,54.61,54.93,253400.0,33.5254,33.7402,33.5131,33.7095,253400.0
2008-01-14 13:00:00,54.94,54.94,54.81,54.83,83500.0,33.7156,33.7156,33.6359,33.6481,83500.0
2008-01-14 13:10:00,54.83,54.83,54.69,54.74,128300.0,33.6481,33.6481,33.5622,33.5929,128300.0
2008-01-14 13:20:00,54.75,54.91,54.7,54.91,416500.0,33.599,33.6972,33.5684,33.6972,416500.0
2008-01-14 13:30:00,54.9,54.91,54.84,54.9,121100.0,33.6911,33.6972,33.6543,33.6911,121100.0
2008-01-14 13:40:00,54.89,54.98,54.88,54.97,138900.0,33.685,33.7402,33.6788,33.734,138900.0
2008-01-14 13:50:00,54.96,55.31,54.96,55.24,454800.0,33.7279,33.9427,33.7279,33.8997,454800.0
2008-01-14 14:00:00,55.24,55.27,55.05,55.06,270700.0,33.8997,33.9182,33.7831,33.7893,270700.0
2008-01-14 14:10:00,55.07,55.08,54.89,54.9,266200.0,33.7954,33.8016,33.685,33.6911,266200.0
2008-01-14 14:20:00,54.9,55.07,54.89,55.07,216400.0,33.6911,33.7954,33.685,33.7954,216400.0
2008-01-14 14:30:00,55.07,55.19,55.01,55.14,231600.0,33.7954,33.8691,33.7586,33.8384,231600.0
2008-01-14 14:40:00,55.14,55.25,55.14,55.19,222500.0,33.8384,33.9059,33.8384,33.8691,222500.0
2008-01-14 14:50:00,55.18,55.27,55.1,55.19,209900.0,33.8629,33.9182,33.8138,33.8691,209900.0
2008-01-14 15:00:00,55.19,55.23,55.1,55.13,199300.0,33.8691,33.8936,33.8138,33.8322,199300.0
2008-01-14 15:10:00,55.13,55.17,54.91,54.92,185900.0,33.8322,33.8568,33.6972,33.7034,185900.0
2008-01-14 15:20:00,54.92,55.0,54.82,54.94,246200.0,33.7034,33.7525,33.642,33.7156,246200.0
2008-01-14 15:30:00,54.94,54.97,54.77,54.79,366400.0,33.7156,33.734,33.6113,33.6236,366400.0
2008-01-14 15:40:00,54.81,54.99,54.78,54.89,274200.0,33.6359,33.7463,33.6175,33.685,274200.0
2008-01-14 15:50:00,54.88,54.96,54.88,54.92,400600.0,33.6788,33.7279,33.6788,33.7034,400600.0
2008-01-15 09:30:00,54.39,55.19,54.39,54.94,473200.0,33.3781,33.8691,33.3781,33.7156,473200.0
2008-01-15 09:40:00,54.94,55.01,54.78,54.78,263100.0,33.7156,33.7586,33.6175,33.6175,263100.0
2008-01-15 09:50:00,54.8,54.92,54.77,54.86,191800.0,33.6297,33.7034,33.6113,33.6665,191800.0
2008-01-15 10:00:00,54.86,54.94,54.61,54.66,301000.0,33.6665,33.7156,33.5131,33.5438,301000.0
2008-01-15 10:10:00,54.67,54.75,54.5,54.55,240800.0,33.5499,33.599,33.4456,33.4763,240800.0
2008-01-15 10:20:00,54.56,54.61,54.5,54.53,228900.0,33.4824,33.5131,33.4456,33.464,228900.0
2008-01-15 10:30:00,54.53,54.54,54.18,54.18,277000.0,33.464,33.4702,33.2492,33.2492,277000.0
2008-01-15 10:40:00,54.18,54.2,53.75,53.76,500200.0,33.2492,33.2615,32.9854,32.9915,500200.0
2008-01-15 10:50:00,53.76,53.84,53.58,53.75,363100.0,32.9915,33.0406,32.881,32.9854,363100.0
2008-01-15 11:00:00,53.76,53.93,53.74,53.8,410300.0,32.9915,33.0958,32.9792,33.016,410300.0
2008-01-15 11:10:00,53.81,53.89,53.63,53.65,326800.0,33.0222,33.0713,32.9117,32.924,326800.0
2008-01-15 11:20:00,53.66,53.88,53.52,53.56,384000.0,32.9301,33.0651,32.8442,32.8688,384000.0
2008-01-15 11:30:00,53.56,53.83,53.54,53.82,311100.0,32.8688,33.0345,32.8565,33.0283,311100.0
2008-01-15 11:40:00,53.82,53.84,53.58,53.6,193100.0,33.0283,33.0406,32.881,32.8933,193100.0
2008-01-15 11:50:00,53.6,53.86,53.44,53.84,253000.0,32.8933,33.0529,32.7951,33.0406,253000.0
2008-01-15 12:00:00,53.84,53.84,53.65,53.74,112900.0,33.0406,33.0406,32.924,32.9792,112900.0
2008-01-15 12:10:00,53.74,53.84,53.63,53.64,83900.0,32.9792,33.0406,32.9117,32.9179,83900.0
2008-01-15 12:20:00,53.65,53.86,53.64,53.86,221500.0,32.924,33.0529,32.9179,33.0529,221500.0
2008-01-15 12:30:00,53.85,53.94,53.72,53.79,184900.0,33.0467,33.102,32.9669,33.0099,184900.0
2008-01-15 12:40:00,53.79,53.86,53.74,53.82,102900.0,33.0099,33.0529,32.9792,33.0283,102900.0
2008-01-15 12:50:00,53.82,53.88,53.82,53.88,101200.0,33.0283,33.0651,33.0283,33.0651,101200.0
2008-01-15 13:00:00,53.88,54.06,53.82,54.0,122900.0,33.0651,33.1756,33.0283,33.1388,122900.0
2008-01-15 13:10:00,54.0,54.07,53.91,53.96,124800.0,33.1388,33.1817,33.0835,33.1142,124800.0
2008-01-15 13:20:00,53.96,53.98,53.9,53.91,68600.0,33.1142,33.1265,33.0774,33.0835,68600.0
2008-01-15 13:30:00,53.91,53.93,53.82,53.88,139600.0,33.0835,33.0958,33.0283,33.0651,139600.0
2008-01-15 13:40:00,53.89,53.93,53.81,53.83,113300.0,33.0713,33.0958,33.0222,33.0345,113300.0
2008-01-15 13:50:00,53.83,53.93,53.73,53.82,124600.0,33.0345,33.0958,32.9731,33.0283,124600.0
2008-01-15 14:00:00,53.84,53.89,53.77,53.86,112400.0,33.0406,33.0713,32.9976,33.0529,112400.0
2008-01-15 14:10:00,53.86,54.0,53.84,53.95,194700.0,33.0529,33.1388,33.0406,33.1081,194700.0
2008-01-15 14:20:00,53.95,54.0,53.83,53.87,201700.0,33.1081,33.1388,33.0345,33.059,201700.0
2008-01-15 14:30:00,53.86,53.91,53.81,53.88,138100.0,33.0529,33.0835,33.0222,33.0651,138100.0
2008-01-15 14:40:00,53.88,53.92,53.81,53.85,188500.0,33.0651,33.0897,33.0222,33.0467,188500.0
2008-01-15 14:50:00,53.86,53.96,53.78,53.81,158900.0,33.0529,33.1142,33.0038,33.0222,158900.0
2008-01-15 15:00:00,53.81,53.86,53.65,53.85,227200.0,33.0222,33.0529,32.924,33.0467,227200.0
2008-01-15 15:10:00,53.84,53.88,53.75,53.78,249700.0,33.0406,33.0651,32.9854,33.0038,249700.0
2008-01-15 15:20:00,53.77,53.99,53.73,53.94,330100.0,32.9976,33.1326,32.9731,33.102,330100.0
2008-01-15 15:30:00,53.93,54.18,53.9,54.09,411100.0,33.0958,33.2492,33.0774,33.194,411100.0
2008-01-15 15:40:00,54.09,54.09,53.97,54.04,380300.0,33.194,33.194,33.1204,33.1633,380300.0
2008-01-15 15:50:00,54.04,54.05,53.74,53.74,753800.0,33.1633,33.1695,32.9792,32.9792,753800.0
2008-01-16 09:30:00,53.41,53.83,53.35,53.62,576000.0,32.7767,33.0345,32.7399,32.9056,576000.0
2008-01-16 09:40:00,53.62,53.7,53.36,53.39,406600.0,32.9056,32.9547,32.746,32.7644,406600.0
2008-01-16 09:50:00,53.39,53.4,52.69,52.69,627800.0,32.7644,32.7706,32.3349,32.3349,627800.0
2008-01-16 10:00:00,52.69,53.0,52.66,53.0,361600.0,32.3349,32.5251,32.3164,32.5251,361600.0
2008-01-16 10:10:00,53.0,53.07,52.82,52.95,324400.0,32.5251,32.5681,32.4146,32.4944,324400.0
2008-01-16 10:20:00,52.96,53.19,52.85,52.92,382500.0,32.5006,32.6417,32.433,32.476,382500.0
2008-01-16 10:30:00,52.91,53.01,52.78,52.79,400000.0,32.4699,32.5312,32.3901,32.3962,400000.0
2008-01-16 10:40:00,52.79,52.8,52.59,52.73,247500.0,32.3962,32.4024,32.2735,32.3594,247500.0
2008-01-16 10:50:00,52.73,52.73,52.55,52.63,266200.0,32.3594,32.3594,32.2489,32.298,266200.0
2008-01-16 11:00:00,52.63,52.73,52.52,52.72,299100.0,32.298,32.3594,32.2305,32.3533,299100.0
2008-01-16 11:10:00,52.73,52.74,52.66,52.7,239600.0,32.3594,32.3655,32.3164,32.341,239600.0
2008-01-16 11:20:00,52.7,52.87,52.68,52.84,319000.0,32.341,32.4453,32.3287,32.4269,319000.0
2008-01-16 11:30:00,52.85,52.98,52.8,52.96,210400.0,32.433,32.5128,32.4024,32.5006,210400.0
2008-01-16 11:40:00,52.97,53.04,52.95,53.03,290500.0,32.5067,32.5496,32.4944,32.5435,290500.0
2008-01-16 11:50:00,53.03,53.25,53.03,53.16,357500.0,32.5435,32.6785,32.5435,32.6233,357500.0
2008-01-16 12:00:00,53.15,53.25,52.96,53.07,288500.0,32.6172,32.6785,32.5006,32.5681,288500.0
2008-01-16 12:10:00,53.07,53.07,52.9,53.04,585700.0,32.5681,32.5681,32.4637,32.5496,585700.0
2008-01-16 12:20:00,53.04,53.2,53.0,53.19,284600.0,32.5496,32.6478,32.5251,32.6417,284600.0
2008-01-16 12:30:00,53.19,53.35,53.17,53.29,236400.0,32.6417,32.7399,32.6294,32.7031,236400.0
2008-01-16 12:40:00,53.29,53.32,53.1,53.12,150100.0,32.7031,32.7215,32.5865,32.5987,150100.0
2008-01-16 12:50:00,53.12,53.17,53.03,53.04,179100.0,32.5987,32.6294,32.5435,32.5496,179100.0
2008-01-16 13:00:00,53.03,53.05,52.98,52.98,165100.0,32.5435,32.5558,32.5128,32.5128,165100.0
2008-01-16 13:10:00,52.99,53.0,52.78,52.83,153300.0,32.519,32.5251,32.3901,32.4208,153300.0
2008-01-16 13:20:00,52.81,52.85,52.7,52.73,193800.0,32.4085,32.433,32.341,32.3594,193800.0
2008-01-16 13:30:00,52.72,52.9,52.7,52.88,173000.0,32.3533,32.4637,32.341,32.4515,173000.0
2008-01-16 13:40:00,52.9,53.03,52.8,52.86,160900.0,32.4637,32.5435,32.4024,32.4392,160900.0
2008-01-16 13:50:00,52.86,52.94,52.7,52.78,196700.0,32.4392,32.4883,32.341,32.3901,196700.0
2008-01-16 14:00:00,52.78,52.98,52.66,52.98,246800.0,32.3901,32.5128,32.3164,32.5128,246800.0
2008-01-16 14:10:00,52.97,53.0,52.93,52.99,193100.0,32.5067,32.5251,32.4821,32.519,193100.0
2008-01-16 14:20:00,52.99,53.01,52.89,53.0,289700.0,32.519,32.5312,32.4576,32.5251,289700.0
2008-01-16 14:30:00,53.0,53.04,52.97,52.99,454900.0,32.5251,32.5496,32.5067,32.519,454900.0
2008-01-16 14:40:00,52.99,53.02,52.94,52.97,377500.0,32.519,32.5374,32.4883,32.5067,377500.0
2008-01-16 14:50:00,52.97,53.04,52.85,52.88,292500.0,32.5067,32.5496,32.433,32.4515,292500.0
2008-01-16 15:00:00,52.9,53.02,52.87,53.02,344600.0,32.4637,32.5374,32.4453,32.5374,344600.0
2008-01-16 15:10:00,53.02,53.09,52.95,53.0,384000.0,32.5374,32.5803,32.4944,32.5251,384000.0
2008-01-16 15:20:00,53.0,53.03,52.9,52.96,318400.0,32.5251,32.5435,32.4637,32.5006,318400.0
2008-01-16 15:30:00,52.97,53.01,52.77,52.79,458600.0,32.5067,32.5312,32.384,32.3962,458600.0
2008-01-16 15:40:00,52.78,52.85,52.67,52.71,473000.0,32.3901,32.433,32.3226,32.3471,473000.0
2008-01-16 15:50:00,52.72,52.73,52.22,52.35,890100.0,32.3533,32.3594,32.0464,32.1262,890100.0
2008-01-17 09:30:00,52.67,53.0,52.49,52.76,474400.0,32.3226,32.5251,32.2121,32.3778,474400.0
2008-01-17 09:40:00,52.76,53.04,52.72,52.98,333200.0,32.3778,32.5496,32.3533,32.5128,333200.0
2008-01-17 09:50:00,52.98,53.01,52.84,53.0,292500.0,32.5128,32.5312,32.4269,32.5251,292500.0
2008-01-17 10:00:00,53.0,53.01,52.73,52.99,431900.0,32.5251,32.5312,32.3594,32.519,431900.0
2008-01-17 10:10:00,52.98,53.0,52.75,52.82,184700.0,32.5128,32.5251,32.3717,32.4146,184700.0
2008-01-17 10:20:00,52.81,52.98,52.73,52.96,246900.0,32.4085,32.5128,32.3594,32.5006,246900.0
2008-01-17 10:30:00,52.96,52.96,52.47,52.56,404400.0,32.5006,32.5006,32.1998,32.2551,404400.0
2008-01-17 10:40:00,52.56,52.6,52.51,52.6,305900.0,32.2551,32.2796,32.2244,32.2796,305900.0
2008-01-17 10:50:00,52.6,52.65,52.41,52.59,473700.0,32.2796,32.3103,32.163,32.2735,473700.0
2008-01-17 11:00:00,52.59,52.85,52.55,52.73,241600.0,32.2735,32.433,32.2489,32.3594,241600.0
2008-01-17 11:10:00,52.73,52.87,52.67,52.86,147100.0,32.3594,32.4453,32.3226,32.4392,147100.0
2008-01-17 11:20:00,52.86,52.97,52.85,52.94,143700.0,32.4392,32.5067,32.433,32.4883,143700.0
2008-01-17 11:30:00,52.95,53.0,52.85,52.88,115600.0,32.4944,32.5251,32.433,32.4515,115600.0
2008-01-17 11:40:00,52.87,52.9,52.68,52.83,213600.0,32.4453,32.4637,32.3287,32.4208,213600.0
2008-01-17 11:50:00,52.85,52.95,52.75,52.78,143500.0,32.433,32.4944,32.3717,32.3901,143500.0
2008-01-17 12:00:00,52.78,52.78,52.43,52.46,265300.0,32.3901,32.3901,32.1753,32.1937,265300.0
2008-01-17 12:10:00,52.46,52.68,52.42,52.67,140300.0,32.1937,32.3287,32.1692,32.3226,140300.0
2008-01-17 12:20:00,52.69,52.76,52.63,52.76,141900.0,32.3349,32.3778,32.298,32.3778,141900.0
2008-01-17 12:30:00,52.77,52.9,52.74,52.8,159000.0,32.384,32.4637,32.3655,32.4024,159000.0
2008-01-17 12:40:00,52.8,52.89,52.75,52.88,98100.0,32.4024,32.4576,32.3717,32.4515,98100.0
2008-01-17 12:50:00,52.88,52.95,52.73,52.79,161700.0,32.4515,32.4944,32.3594,32.3962,161700.0
2008-01-17 13:00:00,52.77,52.84,52.7,52.8,159100.0,32.384,32.4269,32.341,32.4024,159100.0
2008-01-17 13:10:00,52.8,52.98,52.77,52.96,230100.0,32.4024,32.5128,32.384,32.5006,230100.0
2008-01-17 13:20:00,52.96,52.97,52.8,52.84,152500.0,32.5006,32.5067,32.4024,32.4269,152500.0
2008-01-17 13:30:00,52.84,53.01,52.81,52.99,223600.0,32.4269,32.5312,32.4085,32.519,223600.0
2008-01-17 13:40:00,53.0,53.02,52.88,52.95,279600.0,32.5251,32.5374,32.4515,32.4944,279600.0
2008-01-17 13:50:00,52.95,52.99,52.82,52.95,123500.0,32.4944,32.519,32.4146,32.4944,123500.0
2008-01-17 14:00:00,52.95,52.98,52.61,52.92,141100.0,32.4944,32.5128,32.2858,32.476,141100.0
2008-01-17 14:10:00,52.91,52.92,52.66,52.76,316800.0,32.4699,32.476,32.3164,32.3778,316800.0
2008-01-17 14:20:00,52.76,52.76,52.49,52.5,260800.0,32.3778,32.3778,32.2121,32.2183,260800.0
2008-01-17 14:30:00,52.51,52.54,52.3,52.41,239600.0,32.2244,32.2428,32.0955,32.163,239600.0
2008-01-17 14:40:00,52.42,52.5,52.35,52.45,530100.0,32.1692,32.2183,32.1262,32.1876,530100.0
2008-01-17 14:50:00,52.44,52.56,52.41,52.41,453600.0,32.1814,32.2551,32.163,32.163,453600.0
2008-01-17 15:00:00,52.41,52.55,52.39,52.5,564300.0,32.163,32.2489,32.1508,32.2183,564300.0
2008-01-17 15:10:00,52.5,52.57,52.41,52.46,512500.0,32.2183,32.2612,32.163,32.1937,512500.0
2008-01-17 15:20:00,52.45,52.46,52.35,52.35,476100.0,32.1876,32.1937,32.1262,32.1262,476100.0
2008-01-17 15:30:00,52.36,52.4,52.15,52.27,660300.0,32.1323,32.1569,32.0035,32.0771,660300.0
2008-01-17 15:40:00,52.27,52.32,51.97,52.08,732500.0,32.0771,32.1078,31.893,31.9605,732500.0
2008-01-17 15:50:00,52.07,52.12,51.92,51.99,965600.0,31.9544,31.9851,31.8623,31.9053,965600.0
2008-01-18 09:30:00,52.45,52.8,52.26,52.79,1338800.0,32.1876,32.4024,32.071,32.3962,1338800.0
2008-01-18 09:40:00,52.79,52.85,52.41,52.57,261600.0,32.3962,32.433,32.163,32.2612,261600.0
2008-01-18 09:50:00,52.58,52.7,52.5,52.7,221100.0,32.2674,32.341,32.2183,32.341,221100.0
2008-01-18 10:00:00,52.71,53.04,52.7,52.99,381100.0,32.3471,32.5496,32.341,32.519,381100.0
2008-01-18 10:10:00,52.98,53.29,52.98,53.2,457200.0,32.5128,32.7031,32.5128,32.6478,457200.0
2008-01-18 10:20:00,53.2,53.21,53.0,53.06,158200.0,32.6478,32.654,32.5251,32.5619,158200.0
2008-01-18 10:30:00,53.06,53.06,52.9,52.98,475100.0,32.5619,32.5619,32.4637,32.5128,475100.0
2008-01-18 10:40:00,52.99,53.03,52.8,52.98,178000.0,32.519,32.5435,32.4024,32.5128,178000.0
2008-01-18 10:50:00,52.98,53.02,52.95,52.99,253100.0,32.5128,32.5374,32.4944,32.519,253100.0
2008-01-18 11:00:00,52.98,53.03,52.88,52.96,308200.0,32.5128,32.5435,32.4515,32.5006,308200.0
2008-01-18 11:10:00,52.95,53.0,52.68,52.96,176700.0,32.4944,32.5251,32.3287,32.5006,176700.0
2008-01-18 11:20:00,52.96,53.0,52.76,52.98,166100.0,32.5006,32.5251,32.3778,32.5128,166100.0
2008-01-18 11:30:00,52.99,53.0,52.76,52.8,159500.0,32.519,32.5251,32.3778,32.4024,159500.0
2008-01-18 11:40:00,52.79,52.87,52.66,52.87,243100.0,32.3962,32.4453,32.3164,32.4453,243100.0
2008-01-18 11:50:00,52.87,52.89,52.58,52.75,211400.0,32.4453,32.4576,32.2674,32.3717,211400.0
2008-01-18 12:00:00,52.76,52.89,52.69,52.84,284400.0,32.3778,32.4576,32.3349,32.4269,284400.0
2008-01-18 12:10:00,52.85,52.92,52.67,52.74,297300.0,32.433,32.476,32.3226,32.3655,297300.0
2008-01-18 12:20:00,52.74,52.87,52.65,52.83,173000.0,32.3655,32.4453,32.3103,32.4208,173000.0
2008-01-18 12:30:00,52.83,53.12,52.8,52.9,300700.0,32.4208,32.5987,32.4024,32.4637,300700.0
2008-01-18 12:40:00,52.91,52.94,52.79,52.9,93700.0,32.4699,32.4883,32.3962,32.4637,93700.0
2008-01-18 12:50:00,52.9,52.9,52.75,52.84,116500.0,32.4637,32.4637,32.3717,32.4269,116500.0
2008-01-18 13:00:00,52.86,52.97,52.85,52.86,137800.0,32.4392,32.5067,32.433,32.4392,137800.0
2008-01-18 13:10:00,52.86,52.91,52.59,52.62,231800.0,32.4392,32.4699,32.2735,32.2919,231800.0
2008-01-18 13:20:00,52.61,52.8,52.61,52.76,138400.0,32.2858,32.4024,32.2858,32.3778,138400.0
2008-01-18 13:30:00,52.78,52.93,52.73,52.75,132300.0,32.3901,32.4821,32.3594,32.3717,132300.0
2008-01-18 13:40:00,52.75,52.94,52.66,52.9,145700.0,32.3717,32.4883,32.3164,32.4637,145700.0
2008-01-18 13:50:00,52.91,52.95,52.75,52.86,332100.0,32.4699,32.4944,32.3717,32.4392,332100.0
2008-01-18 14:00:00,52.86,52.88,52.68,52.77,210000.0,32.4392,32.4515,32.3287,32.384,210000.0
2008-01-18 14:10:00,52.76,52.98,52.74,52.95,202000.0,32.3778,32.5128,32.3655,32.4944,202000.0
2008-01-18 14:20:00,52.97,52.97,52.76,52.76,264700.0,32.5067,32.5067,32.3778,32.3778,264700.0
2008-01-18 14:30:00,52.77,52.82,52.53,52.6,251400.0,32.384,32.4146,32.2367,32.2796,251400.0
2008-01-18 14:40:00,52.6,52.63,52.5,52.51,139300.0,32.2796,32.298,32.2183,32.2244,139300.0
2008-01-18 14:50:00,52.51,52.65,52.45,52.62,241100.0,32.2244,32.3103,32.1876,32.2919,241100.0
2008-01-18 15:00:00,52.63,52.74,52.46,52.6,335300.0,32.298,32.3655,32.1937,32.2796,335300.0
2008-01-18 15:10:00,52.6,52.7,52.49,52.49,306500.0,32.2796,32.341,32.2121,32.2121,306500.0
2008-01-18 15:20:00,52.5,52.57,52.29,52.33,336000.0,32.2183,32.2612,32.0894,32.1139,336000.0
2008-01-18 15:30:00,52.32,52.49,52.32,52.38,380700.0,32.1078,32.2121,32.1078,32.1446,380700.0
2008-01-18 15:40:00,52.38,52.6,52.28,52.6,531200.0,32.1446,32.2796,32.0832,32.2796,531200.0
2008-01-18 15:50:00,52.59,52.6,52.31,52.43,456000.0,32.2735,32.2796,32.1017,32.1753,456000.0
2008-01-22 09:30:00,49.37,50.5,49.37,50.17,1155200.0,30.2974,30.9909,30.2974,30.7884,1155200.0
2008-01-22 09:40:00,50.17,50.57,50.06,50.4,556600.0,30.7884,31.0339,30.7209,30.9295,556600.0
2008-01-22 09:50:00,50.39,51.24,50.21,50.57,583800.0,30.9234,31.445,30.8129,31.0339,583800.0
2008-01-22 10:00:00,50.57,51.17,50.5,51.11,324300.0,31.0339,31.4021,30.9909,31.3652,324300.0
2008-01-22 10:10:00,51.11,51.67,50.86,51.65,417800.0,31.3652,31.7089,31.2118,31.6966,417800.0
2008-01-22 10:20:00,51.67,51.88,51.14,51.82,552700.0,31.7089,31.8378,31.3837,31.801,552700.0
2008-01-22 10:30:00,51.83,52.18,51.78,52.04,561100.0,31.8071,32.0219,31.7764,31.936,561100.0
2008-01-22 10:40:00,52.03,52.18,51.71,51.74,316600.0,31.9298,32.0219,31.7334,31.7519,316600.0
2008-01-22 10:50:00,51.74,52.0,51.62,51.91,281200.0,31.7519,31.9114,31.6782,31.8562,281200.0
2008-01-22 11:00:00,51.91,52.28,51.9,52.28,260200.0,31.8562,32.0832,31.85,32.0832,260200.0
2008-01-22 11:10:00,52.26,52.62,52.24,52.39,541100.0,32.071,32.2919,32.0587,32.1508,541100.0
2008-01-22 11:20:00,52.39,52.4,52.03,52.06,328500.0,32.1508,32.1569,31.9298,31.9482,328500.0
2008-01-22 11:30:00,52.07,52.32,51.34,51.75,562400.0,31.9544,32.1078,31.5064,31.758,562400.0
2008-01-22 11:40:00,51.76,52.02,51.7,52.02,185200.0,31.7641,31.9237,31.7273,31.9237,185200.0
2008-01-22 11:50:00,51.99,52.14,51.9,52.0,174100.0,31.9053,31.9973,31.85,31.9114,174100.0
2008-01-22 12:00:00,51.99,52.45,51.97,52.42,173300.0,31.9053,32.1876,31.893,32.1692,173300.0
2008-01-22 12:10:00,52.41,52.54,52.23,52.3,199500.0,32.163,32.2428,32.0526,32.0955,199500.0
2008-01-22 12:20:00,52.29,52.37,52.19,52.28,245100.0,32.0894,32.1385,32.028,32.0832,245100.0
2008-01-22 12:30:00,52.27,52.27,51.94,51.95,222800.0,32.0771,32.0771,31.8746,31.8807,222800.0
2008-01-22 12:40:00,51.95,52.0,51.9,51.97,153700.0,31.8807,31.9114,31.85,31.893,153700.0
2008-01-22 12:50:00,51.97,52.25,51.96,52.04,233200.0,31.893,32.0648,31.8869,31.936,233200.0
2008-01-22 13:00:00,52.06,52.3,51.99,52.27,205200.0,31.9482,32.0955,31.9053,32.0771,205200.0
2008-01-22 13:10:00,52.27,52.35,51.98,52.04,183000.0,32.0771,32.1262,31.8991,31.936,183000.0
2008-01-22 13:20:00,52.05,52.17,51.91,52.04,166800.0,31.9421,32.0157,31.8562,31.936,166800.0
2008-01-22 13:30:00,52.04,52.12,51.94,52.1,117500.0,31.936,31.9851,31.8746,31.9728,117500.0
2008-01-22 13:40:00,52.1,52.27,51.93,51.99,238800.0,31.9728,32.0771,31.8685,31.9053,238800.0
2008-01-22 13:50:00,51.99,52.16,51.85,52.16,253800.0,31.9053,32.0096,31.8194,32.0096,253800.0
2008-01-22 14:00:00,52.16,52.16,51.83,51.91,164500.0,32.0096,32.0096,31.8071,31.8562,164500.0
2008-01-22 14:10:00,51.92,52.15,51.84,52.14,162500.0,31.8623,32.0035,31.8132,31.9973,162500.0
2008-01-22 14:20:00,52.14,52.23,52.02,52.05,124700.0,31.9973,32.0526,31.9237,31.9421,124700.0
2008-01-22 14:30:00,52.05,52.06,51.83,52.0,135300.0,31.9421,31.9482,31.8071,31.9114,135300.0
2008-01-22 14:40:00,52.0,52.23,51.87,52.16,241500.0,31.9114,32.0526,31.8316,32.0096,241500.0
2008-01-22 14:50:00,52.19,52.28,52.1,52.22,325400.0,32.028,32.0832,31.9728,32.0464,325400.0
2008-01-22 15:00:00,52.24,52.42,52.15,52.35,764200.0,32.0587,32.1692,32.0035,32.1262,764200.0
2008-01-22 15:10:00,52.35,52.36,52.11,52.27,459000.0,32.1262,32.1323,31.9789,32.0771,459000.0
2008-01-22 15:20:00,52.26,52.53,52.22,52.39,630500.0,32.071,32.2367,32.0464,32.1508,630500.0
2008-01-22 15:30:00,52.39,52.57,52.37,52.4,1297900.0,32.1508,32.2612,32.1385,32.1569,1297900.0
2008-01-22 15:40:00,52.4,52.57,52.26,52.4,599100.0,32.1569,32.2612,32.071,32.1569,599100.0
2008-01-22 15:50:00,52.41,52.43,52.18,52.37,896800.0,32.163,32.1753,32.0219,32.1385,896800.0
2008-01-23 09:30:00,51.64,51.75,51.0,51.48,585200.0,31.6905,31.758,31.2977,31.5923,585200.0
2008-01-23 09:40:00,51.44,51.57,50.89,50.96,507200.0,31.5678,31.6475,31.2302,31.2732,507200.0
2008-01-23 09:50:00,50.96,51.79,50.92,51.37,695400.0,31.2732,31.7825,31.2486,31.5248,695400.0
2008-01-23 10:00:00,51.38,51.7,51.21,51.22,472500.0,31.5309,31.7273,31.4266,31.4327,472500.0
2008-01-23 10:10:00,51.22,51.81,51.17,51.74,511700.0,31.4327,31.7948,31.4021,31.7519,511700.0
2008-01-23 10:20:00,51.74,52.17,51.71,52.01,764800.0,31.7519,32.0157,31.7334,31.9176,764800.0
2008-01-23 10:30:00,52.01,52.05,51.59,51.69,610400.0,31.9176,31.9421,31.6598,31.7212,610400.0
2008-01-23 10:40:00,51.7,51.8,51.26,51.79,496000.0,31.7273,31.7887,31.4573,31.7825,496000.0
2008-01-23 10:50:00,51.78,51.8,51.41,51.7,390200.0,31.7764,31.7887,31.5493,31.7273,390200.0
2008-01-23 11:00:00,51.7,51.87,51.59,51.6,325700.0,31.7273,31.8316,31.6598,31.6659,325700.0
2008-01-23 11:10:00,51.61,51.74,51.56,51.67,332000.0,31.6721,31.7519,31.6414,31.7089,332000.0
2008-01-23 11:20:00,51.65,51.84,51.59,51.64,310700.0,31.6966,31.8132,31.6598,31.6905,310700.0
2008-01-23 11:30:00,51.65,51.68,51.18,51.27,414800.0,31.6966,31.715,31.4082,31.4634,414800.0
2008-01-23 11:40:00,51.25,51.35,51.04,51.2,350900.0,31.4512,31.5125,31.3223,31.4205,350900.0
2008-01-23 11:50:00,51.2,51.53,51.16,51.38,240500.0,31.4205,31.623,31.3959,31.5309,240500.0
2008-01-23 12:00:00,51.38,51.44,51.22,51.35,256700.0,31.5309,31.5678,31.4327,31.5125,256700.0
2008-01-23 12:10:00,51.35,51.63,51.24,51.63,216400.0,31.5125,31.6844,31.445,31.6844,216400.0
2008-01-23 12:20:00,51.63,51.85,51.61,51.77,216500.0,31.6844,31.8194,31.6721,31.7703,216500.0
2008-01-23 12:30:00,51.77,51.8,51.21,51.21,251200.0,31.7703,31.7887,31.4266,31.4266,251200.0
2008-01-23 12:40:00,51.18,51.35,50.91,51.18,388700.0,31.4082,31.5125,31.2425,31.4082,388700.0
2008-01-23 12:50:00,51.18,51.45,51.11,51.31,219600.0,31.4082,31.5739,31.3652,31.488,219600.0
2008-01-23 13:00:00,51.33,51.48,51.32,51.37,215700.0,31.5003,31.5923,31.4941,31.5248,215700.0
2008-01-23 13:10:00,51.39,51.5,51.09,51.49,221300.0,31.5371,31.6046,31.353,31.5984,221300.0
2008-01-23 13:20:00,51.49,51.73,51.47,51.48,178600.0,31.5984,31.7457,31.5862,31.5923,178600.0
2008-01-23 13:30:00,51.47,51.64,51.29,51.49,287200.0,31.5862,31.6905,31.4757,31.5984,287200.0
2008-01-23 13:40:00,51.49,51.85,51.42,51.7,318200.0,31.5984,31.8194,31.5555,31.7273,318200.0
2008-01-23 13:50:00,51.7,51.83,51.56,51.65,226300.0,31.7273,31.8071,31.6414,31.6966,226300.0
2008-01-23 14:00:00,51.65,51.85,51.46,51.82,259800.0,31.6966,31.8194,31.58,31.801,259800.0
2008-01-23 14:10:00,51.81,52.01,51.73,51.73,233200.0,31.7948,31.9176,31.7457,31.7457,233200.0
2008-01-23 14:20:00,51.74,52.1,51.72,52.09,444600.0,31.7519,31.9728,31.7396,31.9666,444600.0
2008-01-23 14:30:00,52.1,52.12,51.92,52.11,472400.0,31.9728,31.9851,31.8623,31.9789,472400.0
2008-01-23 14:40:00,52.1,52.11,51.87,52.0,562400.0,31.9728,31.9789,31.8316,31.9114,562400.0
2008-01-23 14:50:00,52.0,52.08,51.91,51.95,377900.0,31.9114,31.9605,31.8562,31.8807,377900.0
2008-01-23 15:00:00,51.95,52.22,51.93,52.16,818400.0,31.8807,32.0464,31.8685,32.0096,818400.0
2008-01-23 15:10:00,52.16,52.35,52.13,52.26,965900.0,32.0096,32.1262,31.9912,32.071,965900.0
2008-01-23 15:20:00,52.26,52.6,52.24,52.55,724200.0,32.071,32.2796,32.0587,32.2489,724200.0
2008-01-23 15:30:00,52.55,52.81,52.54,52.81,994400.0,32.2489,32.4085,32.2428,32.4085,994400.0
2008-01-23 15:40:00,52.75,53.05,52.73,53.03,971800.0,32.3717,32.5558,32.3594,32.5435,971800.0
2008-01-23 15:50:00,52.93,53.04,52.75,53.03,612900.0,32.4821,32.5496,32.3717,32.5435,612900.0
2008-01-24 09:30:00,53.8,53.8,52.99,53.38,559600.0,33.016,33.016,32.519,32.7583,559600.0
2008-01-24 09:40:00,53.4,53.78,53.38,53.77,431700.0,32.7706,33.0038,32.7583,32.9976,431700.0
2008-01-24 09:50:00,53.77,53.95,53.67,53.69,481800.0,32.9976,33.1081,32.9363,32.9485,481800.0
2008-01-24 10:00:00,53.69,54.14,53.66,54.04,423700.0,32.9485,33.2247,32.9301,33.1633,423700.0
2008-01-24 10:10:00,54.04,54.04,53.6,53.73,216800.0,33.1633,33.1633,32.8933,32.9731,216800.0
2008-01-24 10:20:00,53.74,53.81,53.48,53.73,214100.0,32.9792,33.0222,32.8197,32.9731,214100.0
2008-01-24 10:30:00,53.73,53.79,53.51,53.56,310600.0,32.9731,33.0099,32.8381,32.8688,310600.0
2008-01-24 10:40:00,53.55,53.56,53.36,53.46,273200.0,32.8626,32.8688,32.746,32.8074,273200.0
2008-01-24 10:50:00,53.46,53.65,53.45,53.5,163300.0,32.8074,32.924,32.8013,32.8319,163300.0
2008-01-24 11:00:00,53.5,53.59,53.48,53.57,207100.0,32.8319,32.8872,32.8197,32.8749,207100.0
2008-01-24 11:10:00,53.58,53.92,53.57,53.74,205200.0,32.881,33.0897,32.8749,32.9792,205200.0
2008-01-24 11:20:00,53.74,53.95,53.7,53.93,167500.0,32.9792,33.1081,32.9547,33.0958,167500.0
2008-01-24 11:30:00,53.93,54.03,53.83,53.93,215800.0,33.0958,33.1572,33.0345,33.0958,215800.0
2008-01-24 11:40:00,53.92,54.0,53.83,53.98,142100.0,33.0897,33.1388,33.0345,33.1265,142100.0
2008-01-24 11:50:00,53.98,54.09,53.94,54.03,136600.0,33.1265,33.194,33.102,33.1572,136600.0
2008-01-24 12:00:00,54.02,54.08,53.58,53.6,207900.0,33.1511,33.1879,32.881,32.8933,207900.0
2008-01-24 12:10:00,53.6,53.65,53.48,53.56,126500.0,32.8933,32.924,32.8197,32.8688,126500.0
2008-01-24 12:20:00,53.55,53.75,53.52,53.61,136000.0,32.8626,32.9854,32.8442,32.8994,136000.0
2008-01-24 12:30:00,53.62,53.72,53.46,53.49,122900.0,32.9056,32.9669,32.8074,32.8258,122900.0
2008-01-24 12:40:00,53.48,53.66,53.47,53.65,92200.0,32.8197,32.9301,32.8135,32.924,92200.0
2008-01-24 12:50:00,53.66,53.79,53.62,53.78,109000.0,32.9301,33.0099,32.9056,33.0038,109000.0
2008-01-24 13:00:00,53.77,53.84,53.51,53.55,135500.0,32.9976,33.0406,32.8381,32.8626,135500.0
2008-01-24 13:10:00,53.56,53.88,53.53,53.82,122000.0,32.8688,33.0651,32.8503,33.0283,122000.0
2008-01-24 13:20:00,53.82,53.9,53.71,53.72,111100.0,33.0283,33.0774,32.9608,32.9669,111100.0
2008-01-24 13:30:00,53.74,53.83,53.63,53.77,73300.0,32.9792,33.0345,32.9117,32.9976,73300.0
2008-01-24 13:40:00,53.78,53.99,53.78,53.92,168200.0,33.0038,33.1326,33.0038,33.0897,168200.0
2008-01-24 13:50:00,53.92,54.05,53.84,53.9,159100.0,33.0897,33.1695,33.0406,33.0774,159100.0
2008-01-24 14:00:00,53.89,54.19,53.86,54.13,220700.0,33.0713,33.2554,33.0529,33.2186,220700.0
2008-01-24 14:10:00,54.13,54.14,53.82,53.83,243700.0,33.2186,33.2247,33.0283,33.0345,243700.0
2008-01-24 14:20:00,53.84,54.1,53.82,54.05,183900.0,33.0406,33.2001,33.0283,33.1695,183900.0
2008-01-24 14:30:00,54.05,54.09,53.93,54.07,161800.0,33.1695,33.194,33.0958,33.1817,161800.0
2008-01-24 14:40:00,54.07,54.14,53.98,54.01,244300.0,33.1817,33.2247,33.1265,33.1449,244300.0
2008-01-24 14:50:00,54.01,54.05,53.74,53.75,308700.0,33.1449,33.1695,32.9792,32.9854,308700.0
2008-01-24 15:00:00,53.75,53.85,53.67,53.75,453500.0,32.9854,33.0467,32.9363,32.9854,453500.0
2008-01-24 15:10:00,53.75,53.76,53.6,53.72,313500.0,32.9854,32.9915,32.8933,32.9669,313500.0
2008-01-24 15:20:00,53.73,53.75,53.69,53.72,303100.0,32.9731,32.9854,32.9485,32.9669,303100.0
2008-01-24 15:30:00,53.72,53.77,53.71,53.76,480700.0,32.9669,32.9976,32.9608,32.9915,480700.0
2008-01-24 15:40:00,53.76,54.04,53.76,53.97,470700.0,32.9915,33.1633,32.9915,33.1204,470700.0
2008-01-24 15:50:00,53.98,54.1,53.93,53.96,479300.0,33.1265,33.2001,33.0958,33.1142,479300.0
2008-01-25 09:30:00,54.46,54.75,54.4,54.57,639600.0,33.4211,33.599,33.3843,33.4886,639600.0
2008-01-25 09:40:00,54.57,54.68,54.41,54.63,427400.0,33.4886,33.5561,33.3904,33.5254,427400.0
2008-01-25 09:50:00,54.63,54.67,54.56,54.59,317900.0,33.5254,33.5499,33.4824,33.5009,317900.0
2008-01-25 10:00:00,54.6,54.6,54.43,54.5,321400.0,33.507,33.507,33.4027,33.4456,321400.0
2008-01-25 10:10:00,54.48,54.73,54.47,54.65,472900.0,33.4333,33.5868,33.4272,33.5377,472900.0
2008-01-25 10:20:00,54.65,54.71,54.45,54.45,283700.0,33.5377,33.5745,33.4149,33.4149,283700.0
2008-01-25 10:30:00,54.45,54.48,54.21,54.48,294700.0,33.4149,33.4333,33.2677,33.4333,294700.0
2008-01-25 10:40:00,54.47,54.66,54.32,54.62,359100.0,33.4272,33.5438,33.3352,33.5193,359100.0
2008-01-25 10:50:00,54.63,54.66,54.31,54.57,362700.0,33.5254,33.5438,33.329,33.4886,362700.0
2008-01-25 11:00:00,54.57,54.64,54.47,54.58,197100.0,33.4886,33.5315,33.4272,33.4947,197100.0
2008-01-25 11:10:00,54.59,54.61,54.37,54.42,183100.0,33.5009,33.5131,33.3658,33.3965,183100.0
2008-01-25 11:20:00,54.42,54.49,54.29,54.35,168700.0,33.3965,33.4395,33.3167,33.3536,168700.0
2008-01-25 11:30:00,54.37,54.62,54.34,54.59,171800.0,33.3658,33.5193,33.3474,33.5009,171800.0
2008-01-25 11:40:00,54.59,54.65,54.54,54.57,165700.0,33.5009,33.5377,33.4702,33.4886,165700.0
2008-01-25 11:50:00,54.58,54.66,54.53,54.65,419300.0,33.4947,33.5438,33.464,33.5377,419300.0
2008-01-25 12:00:00,54.64,54.66,54.6,54.6,267000.0,33.5315,33.5438,33.507,33.507,267000.0
2008-01-25 12:10:00,54.62,54.65,54.53,54.63,229900.0,33.5193,33.5377,33.464,33.5254,229900.0
2008-01-25 12:20:00,54.62,54.65,54.62,54.64,135100.0,33.5193,33.5377,33.5193,33.5315,135100.0
2008-01-25 12:30:00,54.64,54.65,54.56,54.64,191700.0,33.5315,33.5377,33.4824,33.5315,191700.0
2008-01-25 12:40:00,54.64,54.65,54.47,54.52,239900.0,33.5315,33.5377,33.4272,33.4579,239900.0
2008-01-25 12:50:00,54.51,54.64,54.45,54.47,182000.0,33.4518,33.5315,33.4149,33.4272,182000.0
2008-01-25 13:00:00,54.48,54.59,54.43,54.52,183600.0,33.4333,33.5009,33.4027,33.4579,183600.0
2008-01-25 13:10:00,54.52,54.55,54.43,54.45,169500.0,33.4579,33.4763,33.4027,33.4149,169500.0
2008-01-25 13:20:00,54.45,54.53,54.36,54.42,209400.0,33.4149,33.464,33.3597,33.3965,209400.0
2008-01-25 13:30:00,54.42,54.5,54.3,54.44,220700.0,33.3965,33.4456,33.3229,33.4088,220700.0
2008-01-25 13:40:00,54.45,54.45,54.22,54.25,185900.0,33.4149,33.4149,33.2738,33.2922,185900.0
2008-01-25 13:50:00,54.25,54.27,54.1,54.1,175600.0,33.2922,33.3045,33.2001,33.2001,175600.0
2008-01-25 14:00:00,54.1,54.11,54.02,54.04,174400.0,33.2001,33.2063,33.1511,33.1633,174400.0
2008-01-25 14:10:00,54.05,54.21,54.03,54.15,208900.0,33.1695,33.2677,33.1572,33.2308,208900.0
2008-01-25 14:20:00,54.15,54.26,54.01,54.02,214000.0,33.2308,33.2983,33.1449,33.1511,214000.0
2008-01-25 14:30:00,54.03,54.21,54.02,54.11,121400.0,33.1572,33.2677,33.1511,33.2063,121400.0
2008-01-25 14:40:00,54.12,54.21,54.03,54.04,186300.0,33.2124,33.2677,33.1572,33.1633,186300.0
2008-01-25 14:50:00,54.04,54.11,53.99,54.06,398200.0,33.1633,33.2063,33.1326,33.1756,398200.0
2008-01-25 15:00:00,54.06,54.24,54.03,54.1,201700.0,33.1756,33.2861,33.1572,33.2001,201700.0
2008-01-25 15:10:00,54.11,54.52,54.07,54.46,343100.0,33.2063,33.4579,33.1817,33.4211,343100.0
2008-01-25 15:20:00,54.48,54.51,54.36,54.47,258000.0,33.4333,33.4518,33.3597,33.4272,258000.0
2008-01-25 15:30:00,54.46,54.53,54.37,54.38,807300.0,33.4211,33.464,33.3658,33.372,807300.0
2008-01-25 15:40:00,54.38,54.49,54.25,54.36,529900.0,33.372,33.4395,33.2922,33.3597,529900.0
2008-01-25 15:50:00,54.36,54.39,54.15,54.19,1508900.0,33.3597,33.3781,33.2308,33.2554,1508900.0
2008-01-28 09:30:00,51.1,51.43,50.85,51.0,1998800.0,31.3591,31.5616,31.2057,31.2977,1998800.0
2008-01-28 09:40:00,51.0,51.19,50.36,50.71,1754600.0,31.2977,31.4143,30.905,31.1198,1754600.0
2008-01-28 09:50:00,50.71,50.74,50.24,50.35,1416400.0,31.1198,31.1382,30.8313,30.8988,1416400.0
2008-01-28 10:00:00,50.35,50.36,49.36,49.63,2774500.0,30.8988,30.905,30.2913,30.457,2774500.0
2008-01-28 10:10:00,49.64,49.93,49.61,49.89,1575200.0,30.4631,30.6411,30.4447,30.6165,1575200.0
2008-01-28 10:20:00,49.89,50.45,49.87,50.37,1869200.0,30.6165,30.9602,30.6043,30.9111,1869200.0
2008-01-28 10:30:00,50.38,50.38,50.05,50.16,1046100.0,30.9173,30.9173,30.7147,30.7822,1046100.0
2008-01-28 10:40:00,50.16,50.86,50.16,50.74,1089100.0,30.7822,31.2118,30.7822,31.1382,1089100.0
2008-01-28 10:50:00,50.74,50.83,50.63,50.67,970000.0,31.1382,31.1934,31.0707,31.0952,970000.0
2008-01-28 11:00:00,50.66,50.99,50.55,50.84,1214500.0,31.0891,31.2916,31.0216,31.1995,1214500.0
2008-01-28 11:10:00,50.84,50.9,50.71,50.83,823900.0,31.1995,31.2364,31.1198,31.1934,823900.0
2008-01-28 11:20:00,50.81,51.17,50.8,51.14,1231200.0,31.1811,31.4021,31.175,31.3837,1231200.0
2008-01-28 11:30:00,51.14,51.36,51.09,51.25,1224500.0,31.3837,31.5187,31.353,31.4512,1224500.0
2008-01-28 11:40:00,51.25,51.3,51.08,51.14,643600.0,31.4512,31.4818,31.3468,31.3837,643600.0
2008-01-28 11:50:00,51.14,51.21,51.09,51.12,734400.0,31.3837,31.4266,31.353,31.3714,734400.0
2008-01-28 12:00:00,51.11,51.34,50.63,50.9,2069800.0,31.3652,31.5064,31.0707,31.2364,2069800.0
2008-01-28 12:10:00,50.9,50.98,49.61,49.93,2366200.0,31.2364,31.2855,30.4447,30.6411,2366200.0
2008-01-28 12:20:00,49.95,50.45,49.94,50.42,1105400.0,30.6534,30.9602,30.6472,30.9418,1105400.0
2008-01-28 12:30:00,50.41,50.62,50.25,50.57,749600.0,30.9357,31.0645,30.8375,31.0339,749600.0
2008-01-28 12:40:00,50.56,50.58,50.4,50.51,536000.0,31.0277,31.04,30.9295,30.997,536000.0
2008-01-28 12:50:00,50.51,50.51,50.1,50.14,747900.0,30.997,30.997,30.7454,30.77,747900.0
2008-01-28 13:00:00,50.14,50.66,50.13,50.51,601800.0,30.77,31.0891,30.7638,30.997,601800.0
2008-01-28 13:10:00,50.52,50.57,50.23,50.35,686200.0,31.0032,31.0339,30.8252,30.8988,686200.0
2008-01-28 13:20:00,50.35,50.5,49.93,49.99,956100.0,30.8988,30.9909,30.6411,30.6779,956100.0
2008-01-28 13:30:00,49.99,50.29,49.99,50.12,1039300.0,30.6779,30.862,30.6779,30.7577,1039300.0
2008-01-28 13:40:00,50.11,50.26,50.05,50.18,865000.0,30.7516,30.8436,30.7147,30.7945,865000.0
2008-01-28 13:50:00,50.18,50.34,50.15,50.25,515300.0,30.7945,30.8927,30.7761,30.8375,515300.0
2008-01-28 14:00:00,50.25,50.45,50.25,50.44,538700.0,30.8375,30.9602,30.8375,30.9541,538700.0
2008-01-28 14:10:00,50.44,50.65,50.43,50.53,858800.0,30.9541,31.0829,30.9479,31.0093,858800.0
2008-01-28 14:20:00,50.53,50.9,50.51,50.87,818000.0,31.0093,31.2364,30.997,31.218,818000.0
2008-01-28 14:30:00,50.87,50.97,50.78,50.81,910800.0,31.218,31.2793,31.1627,31.1811,910800.0
2008-01-28 14:40:00,50.8,50.95,50.55,50.7,1536200.0,31.175,31.2671,31.0216,31.1136,1536200.0
2008-01-28 14:50:00,50.7,50.82,50.52,50.64,1289700.0,31.1136,31.1873,31.0032,31.0768,1289700.0
2008-01-28 15:00:00,50.64,50.67,50.52,50.6,1089600.0,31.0768,31.0952,31.0032,31.0523,1089600.0
2008-01-28 15:10:00,50.6,50.68,50.55,50.58,849600.0,31.0523,31.1014,31.0216,31.04,849600.0
2008-01-28 15:20:00,50.58,50.73,50.58,50.66,633300.0,31.04,31.132,31.04,31.0891,633300.0
2008-01-28 15:30:00,50.66,50.71,50.57,50.66,1407800.0,31.0891,31.1198,31.0339,31.0891,1407800.0
2008-01-28 15:40:00,50.67,50.94,50.63,50.87,2468000.0,31.0952,31.2609,31.0707,31.218,2468000.0
2008-01-28 15:50:00,50.87,51.07,50.86,51.07,2309900.0,31.218,31.3407,31.2118,31.3407,2309900.0
2008-01-29 09:30:00,51.43,51.43,50.79,50.99,1216700.0,31.5616,31.5616,31.1689,31.2916,1216700.0
2008-01-29 09:40:00,50.99,50.99,50.59,50.71,905700.0,31.2916,31.2916,31.0461,31.1198,905700.0
2008-01-29 09:50:00,50.7,50.75,50.32,50.52,989900.0,31.1136,31.1443,30.8804,31.0032,989900.0
2008-01-29 10:00:00,50.53,50.82,50.52,50.62,853700.0,31.0093,31.1873,31.0032,31.0645,853700.0
2008-01-29 10:10:00,50.61,50.88,50.56,50.61,451200.0,31.0584,31.2241,31.0277,31.0584,451200.0
2008-01-29 10:20:00,50.6,50.6,50.23,50.24,645600.0,31.0523,31.0523,30.8252,30.8313,645600.0
2008-01-29 10:30:00,50.24,50.43,50.24,50.32,610000.0,30.8313,30.9479,30.8313,30.8804,610000.0
2008-01-29 10:40:00,50.33,50.34,50.07,50.1,508900.0,30.8866,30.8927,30.727,30.7454,508900.0
2008-01-29 10:50:00,50.1,50.34,50.07,50.32,294700.0,30.7454,30.8927,30.727,30.8804,294700.0
2008-01-29 11:00:00,50.32,50.52,50.32,50.47,420100.0,30.8804,31.0032,30.8804,30.9725,420100.0
2008-01-29 11:10:00,50.47,50.51,50.4,50.5,416200.0,30.9725,30.997,30.9295,30.9909,416200.0
2008-01-29 11:20:00,50.51,50.66,50.5,50.58,392500.0,30.997,31.0891,30.9909,31.04,392500.0
2008-01-29 11:30:00,50.58,50.8,50.58,50.74,439100.0,31.04,31.175,31.04,31.1382,439100.0
2008-01-29 11:40:00,50.74,50.8,50.67,50.69,529600.0,31.1382,31.175,31.0952,31.1075,529600.0
2008-01-29 11:50:00,50.69,50.8,50.68,50.79,240800.0,31.1075,31.175,31.1014,31.1689,240800.0
2008-01-29 12:00:00,50.8,50.8,50.67,50.7,330800.0,31.175,31.175,31.0952,31.1136,330800.0
2008-01-29 12:10:00,50.7,50.75,50.54,50.61,375100.0,31.1136,31.1443,31.0154,31.0584,375100.0
2008-01-29 12:20:00,50.6,50.74,50.59,50.72,191800.0,31.0523,31.1382,31.0461,31.1259,191800.0
2008-01-29 12:30:00,50.71,50.73,50.67,50.71,188700.0,31.1198,31.132,31.0952,31.1198,188700.0
2008-01-29 12:40:00,50.71,50.77,50.71,50.74,257800.0,31.1198,31.1566,31.1198,31.1382,257800.0
2008-01-29 12:50:00,50.74,50.75,50.71,50.74,182500.0,31.1382,31.1443,31.1198,31.1382,182500.0
2008-01-29 13:00:00,50.74,50.75,50.71,50.74,215600.0,31.1382,31.1443,31.1198,31.1382,215600.0
2008-01-29 13:10:00,50.74,50.85,50.73,50.79,313400.0,31.1382,31.2057,31.132,31.1689,313400.0
2008-01-29 13:20:00,50.79,50.8,50.72,50.73,238700.0,31.1689,31.175,31.1259,31.132,238700.0
2008-01-29 13:30:00,50.74,50.85,50.73,50.83,249900.0,31.1382,31.2057,31.132,31.1934,249900.0
2008-01-29 13:40:00,50.82,50.96,50.81,50.85,423900.0,31.1873,31.2732,31.1811,31.2057,423900.0
2008-01-29 13:50:00,50.85,50.92,50.8,50.83,374600.0,31.2057,31.2486,31.175,31.1934,374600.0
2008-01-29 14:00:00,50.83,50.83,50.7,50.73,275600.0,31.1934,31.1934,31.1136,31.132,275600.0
2008-01-29 14:10:00,50.71,50.76,50.7,50.75,235900.0,31.1198,31.1505,31.1136,31.1443,235900.0
2008-01-29 14:20:00,50.75,50.8,50.73,50.74,258200.0,31.1443,31.175,31.132,31.1382,258200.0
2008-01-29 14:30:00,50.74,50.76,50.7,50.74,390500.0,31.1382,31.1505,31.1136,31.1382,390500.0
2008-01-29 14:40:00,50.74,50.81,50.73,50.8,353600.0,31.1382,31.1811,31.132,31.175,353600.0
2008-01-29 14:50:00,50.79,50.86,50.75,50.85,661600.0,31.1689,31.2118,31.1443,31.2057,661600.0
2008-01-29 15:00:00,50.85,50.89,50.8,50.86,501200.0,31.2057,31.2302,31.175,31.2118,501200.0
2008-01-29 15:10:00,50.87,50.88,50.81,50.82,1464600.0,31.218,31.2241,31.1811,31.1873,1464600.0
2008-01-29 15:20:00,50.81,50.91,50.79,50.81,464900.0,31.1811,31.2425,31.1689,31.1811,464900.0
2008-01-29 15:30:00,50.81,50.83,50.8,50.82,1363600.0,31.1811,31.1934,31.175,31.1873,1363600.0
2008-01-29 15:40:00,50.82,50.84,50.77,50.79,677100.0,31.1873,31.1995,31.1566,31.1689,677100.0
2008-01-29 15:50:00,50.79,50.84,50.74,50.8,1072800.0,31.1689,31.1995,31.1382,31.175,1072800.0
2008-01-30 09:30:00,50.84,51.29,50.8,51.12,633000.0,31.1995,31.4757,31.175,31.3714,633000.0
2008-01-30 09:40:00,51.12,51.32,51.1,51.24,346400.0,31.3714,31.4941,31.3591,31.445,346400.0
2008-01-30 09:50:00,51.23,51.25,51.1,51.16,269100.0,31.4389,31.4512,31.3591,31.3959,269100.0
2008-01-30 10:00:00,51.16,51.21,51.14,51.2,405600.0,31.3959,31.4266,31.3837,31.4205,405600.0
2008-01-30 10:10:00,51.2,51.26,51.16,51.25,287100.0,31.4205,31.4573,31.3959,31.4512,287100.0
2008-01-30 10:20:00,51.24,51.47,51.24,51.32,273300.0,31.445,31.5862,31.445,31.4941,273300.0
2008-01-30 10:30:00,51.32,51.5,51.31,51.49,365300.0,31.4941,31.6046,31.488,31.5984,365300.0
2008-01-30 10:40:00,51.49,51.51,51.28,51.38,367400.0,31.5984,31.6107,31.4696,31.5309,367400.0
2008-01-30 10:50:00,51.38,51.74,51.37,51.41,489800.0,31.5309,31.7519,31.5248,31.5493,489800.0
2008-01-30 11:00:00,51.41,51.42,51.31,51.33,406100.0,31.5493,31.5555,31.488,31.5003,406100.0
2008-01-30 11:10:00,51.33,51.35,51.17,51.22,283900.0,31.5003,31.5125,31.4021,31.4327,283900.0
2008-01-30 11:20:00,51.22,51.23,50.98,50.98,239700.0,31.4327,31.4389,31.2855,31.2855,239700.0
2008-01-30 11:30:00,50.99,51.09,50.91,51.0,255100.0,31.2916,31.353,31.2425,31.2977,255100.0
2008-01-30 11:40:00,51.0,51.08,50.96,51.06,191600.0,31.2977,31.3468,31.2732,31.3346,191600.0
2008-01-30 11:50:00,51.06,51.11,50.96,50.99,231000.0,31.3346,31.3652,31.2732,31.2916,231000.0
2008-01-30 12:00:00,50.98,51.02,50.95,50.99,201200.0,31.2855,31.31,31.2671,31.2916,201200.0
2008-01-30 12:10:00,51.0,51.09,50.99,51.02,165800.0,31.2977,31.353,31.2916,31.31,165800.0
2008-01-30 12:20:00,51.02,51.06,51.01,51.02,134300.0,31.31,31.3346,31.3039,31.31,134300.0
2008-01-30 12:30:00,51.01,51.02,50.96,50.97,243700.0,31.3039,31.31,31.2732,31.2793,243700.0
2008-01-30 12:40:00,50.97,51.03,50.96,50.98,109500.0,31.2793,31.3161,31.2732,31.2855,109500.0
2008-01-30 12:50:00,50.97,50.99,50.91,50.92,154300.0,31.2793,31.2916,31.2425,31.2486,154300.0
2008-01-30 13:00:00,50.93,51.03,50.92,51.02,176000.0,31.2548,31.3161,31.2486,31.31,176000.0
2008-01-30 13:10:00,51.01,51.1,51.0,51.09,127500.0,31.3039,31.3591,31.2977,31.353,127500.0
2008-01-30 13:20:00,51.09,51.1,50.99,51.05,287400.0,31.353,31.3591,31.2916,31.3284,287400.0
2008-01-30 13:30:00,51.06,51.1,51.02,51.02,82000.0,31.3346,31.3591,31.31,31.31,82000.0
2008-01-30 13:40:00,51.02,51.04,50.99,51.0,131200.0,31.31,31.3223,31.2916,31.2977,131200.0
2008-01-30 13:50:00,51.0,51.15,51.0,51.13,127200.0,31.2977,31.3898,31.2977,31.3775,127200.0
2008-01-30 14:00:00,51.14,51.14,51.02,51.11,200900.0,31.3837,31.3837,31.31,31.3652,200900.0
2008-01-30 14:10:00,51.11,51.56,50.98,51.29,524400.0,31.3652,31.6414,31.2855,31.4757,524400.0
2008-01-30 14:20:00,51.31,51.4,51.15,51.24,525300.0,31.488,31.5432,31.3898,31.445,525300.0
2008-01-30 14:30:00,51.25,51.35,51.03,51.25,418000.0,31.4512,31.5125,31.3161,31.4512,418000.0
2008-01-30 14:40:00,51.27,51.4,51.22,51.37,374100.0,31.4634,31.5432,31.4327,31.5248,374100.0
2008-01-30 14:50:00,51.36,51.53,51.34,51.53,396600.0,31.5187,31.623,31.5064,31.623,396600.0
2008-01-30 15:00:00,51.53,51.78,51.52,51.64,496900.0,31.623,31.7764,31.6169,31.6905,496900.0
2008-01-30 15:10:00,51.63,51.64,51.25,51.36,512600.0,31.6844,31.6905,31.4512,31.5187,512600.0
2008-01-30 15:20:00,51.35,51.49,51.25,51.43,437600.0,31.5125,31.5984,31.4512,31.5616,437600.0
2008-01-30 15:30:00,51.44,51.48,51.02,51.13,408000.0,31.5678,31.5923,31.31,31.3775,408000.0
2008-01-30 15:40:00,51.12,51.24,50.97,51.14,673300.0,31.3714,31.445,31.2793,31.3837,673300.0
2008-01-30 15:50:00,51.14,51.25,50.93,50.99,945700.0,31.3837,31.4512,31.2548,31.2916,945700.0
2008-01-31 09:30:00,50.25,50.75,50.11,50.75,571900.0,30.8375,31.1443,30.7516,31.1443,571900.0
2008-01-31 09:40:00,50.75,51.52,50.75,51.24,565700.0,31.1443,31.6169,31.1443,31.445,565700.0
2008-01-31 09:50:00,51.24,51.5,51.15,51.48,406700.0,31.445,31.6046,31.3898,31.5923,406700.0
2008-01-31 10:00:00,51.49,51.6,51.27,51.48,348800.0,31.5984,31.6659,31.4634,31.5923,348800.0
2008-01-31 10:10:00,51.49,51.77,51.44,51.57,571600.0,31.5984,31.7703,31.5678,31.6475,571600.0
2008-01-31 10:20:00,51.57,51.77,51.56,51.68,396200.0,31.6475,31.7703,31.6414,31.715,396200.0
2008-01-31 10:30:00,51.68,51.81,51.66,51.74,300900.0,31.715,31.7948,31.7028,31.7519,300900.0
2008-01-31 10:40:00,51.74,51.85,51.65,51.85,215100.0,31.7519,31.8194,31.6966,31.8194,215100.0
2008-01-31 10:50:00,51.85,52.0,51.84,52.0,258000.0,31.8194,31.9114,31.8132,31.9114,258000.0
2008-01-31 11:00:00,52.0,52.17,51.9,52.05,330500.0,31.9114,32.0157,31.85,31.9421,330500.0
2008-01-31 11:10:00,52.05,52.18,51.92,51.95,309400.0,31.9421,32.0219,31.8623,31.8807,309400.0
2008-01-31 11:20:00,51.95,52.1,51.94,52.02,428300.0,31.8807,31.9728,31.8746,31.9237,428300.0
2008-01-31 11:30:00,52.02,52.05,52.0,52.03,374500.0,31.9237,31.9421,31.9114,31.9298,374500.0
2008-01-31 11:40:00,52.03,52.47,52.03,52.41,416800.0,31.9298,32.1998,31.9298,32.163,416800.0
2008-01-31 11:50:00,52.42,52.8,52.4,52.6,619600.0,32.1692,32.4024,32.1569,32.2796,619600.0
2008-01-31 12:00:00,52.6,52.75,52.47,52.63,427700.0,32.2796,32.3717,32.1998,32.298,427700.0
2008-01-31 12:10:00,52.63,52.64,51.99,52.61,261700.0,32.298,32.3042,31.9053,32.2858,261700.0
2008-01-31 12:20:00,52.61,52.71,52.5,52.59,485300.0,32.2858,32.3471,32.2183,32.2735,485300.0
2008-01-31 12:30:00,52.59,52.72,52.58,52.65,265400.0,32.2735,32.3533,32.2674,32.3103,265400.0
2008-01-31 12:40:00,52.65,52.85,52.61,52.78,521600.0,32.3103,32.433,32.2858,32.3901,521600.0
2008-01-31 12:50:00,52.78,52.78,52.54,52.54,674000.0,32.3901,32.3901,32.2428,32.2428,674000.0
2008-01-31 13:00:00,52.55,52.85,52.55,52.75,187500.0,32.2489,32.433,32.2489,32.3717,187500.0
2008-01-31 13:10:00,52.75,52.93,52.74,52.84,432800.0,32.3717,32.4821,32.3655,32.4269,432800.0
2008-01-31 13:20:00,52.84,52.94,52.8,52.83,337300.0,32.4269,32.4883,32.4024,32.4208,337300.0
2008-01-31 13:30:00,52.84,52.99,52.82,52.82,223300.0,32.4269,32.519,32.4146,32.4146,223300.0
2008-01-31 13:40:00,52.82,52.91,52.7,52.89,162300.0,32.4146,32.4699,32.341,32.4576,162300.0
2008-01-31 13:50:00,52.88,52.98,52.58,52.6,268000.0,32.4515,32.5128,32.2674,32.2796,268000.0
2008-01-31 14:00:00,52.6,52.76,52.53,52.59,270300.0,32.2796,32.3778,32.2367,32.2735,270300.0
2008-01-31 14:10:00,52.59,52.87,52.57,52.84,260400.0,32.2735,32.4453,32.2612,32.4269,260400.0
2008-01-31 14:20:00,52.84,53.0,52.84,52.95,278300.0,32.4269,32.5251,32.4269,32.4944,278300.0
2008-01-31 14:30:00,52.95,53.01,52.83,52.84,374600.0,32.4944,32.5312,32.4208,32.4269,374600.0
2008-01-31 14:40:00,52.83,53.04,52.79,52.99,338500.0,32.4208,32.5496,32.3962,32.519,338500.0
2008-01-31 14:50:00,52.99,53.09,52.85,53.08,321000.0,32.519,32.5803,32.433,32.5742,321000.0
2008-01-31 15:00:00,53.08,53.13,52.9,53.12,639600.0,32.5742,32.6049,32.4637,32.5987,639600.0
2008-01-31 15:10:00,53.12,53.23,53.09,53.16,477000.0,32.5987,32.6662,32.5803,32.6233,477000.0
2008-01-31 15:20:00,53.16,53.34,53.14,53.27,414800.0,32.6233,32.7337,32.611,32.6908,414800.0
2008-01-31 15:30:00,53.27,53.37,53.23,53.28,515800.0,32.6908,32.7522,32.6662,32.6969,515800.0
2008-01-31 15:40:00,53.29,53.57,53.29,53.52,772200.0,32.7031,32.8749,32.7031,32.8442,772200.0
2008-01-31 15:50:00,53.53,53.57,53.08,53.54,1683000.0,32.8503,32.8749,32.5742,32.8565,1683000.0
2008-02-01 09:30:00,53.67,53.74,52.96,53.1,561600.0,32.9363,32.9792,32.5006,32.5865,561600.0
2008-02-01 09:40:00,53.09,53.15,52.85,53.0,389200.0,32.5803,32.6172,32.433,32.5251,389200.0
2008-02-01 09:50:00,53.0,53.16,52.98,53.0,300100.0,32.5251,32.6233,32.5128,32.5251,300100.0
2008-02-01 10:00:00,53.0,53.47,52.99,53.41,405900.0,32.5251,32.8135,32.519,32.7767,405900.0
2008-02-01 10:10:00,53.41,53.61,53.33,53.57,374400.0,32.7767,32.8994,32.7276,32.8749,374400.0
2008-02-01 10:20:00,53.57,53.75,53.5,53.74,472900.0,32.8749,32.9854,32.8319,32.9792,472900.0
2008-02-01 10:30:00,53.73,53.74,53.53,53.67,494400.0,32.9731,32.9792,32.8503,32.9363,494400.0
2008-02-01 10:40:00,53.67,53.69,53.6,53.62,288000.0,32.9363,32.9485,32.8933,32.9056,288000.0
2008-02-01 10:50:00,53.62,53.69,53.5,53.56,235400.0,32.9056,32.9485,32.8319,32.8688,235400.0
2008-02-01 11:00:00,53.56,53.56,53.25,53.36,241400.0,32.8688,32.8688,32.6785,32.746,241400.0
2008-02-01 11:10:00,53.36,53.71,53.35,53.63,230400.0,32.746,32.9608,32.7399,32.9117,230400.0
2008-02-01 11:20:00,53.63,53.98,53.63,53.89,317800.0,32.9117,33.1265,32.9117,33.0713,317800.0
2008-02-01 11:30:00,53.89,53.98,53.8,53.88,207300.0,33.0713,33.1265,33.016,33.0651,207300.0
2008-02-01 11:40:00,53.88,53.97,53.85,53.95,131000.0,33.0651,33.1204,33.0467,33.1081,131000.0
2008-02-01 11:50:00,53.95,53.96,53.81,53.87,150000.0,33.1081,33.1142,33.0222,33.059,150000.0
2008-02-01 12:00:00,53.87,53.99,53.83,53.95,182200.0,33.059,33.1326,33.0345,33.1081,182200.0
2008-02-01 12:10:00,53.95,54.23,53.86,54.22,338600.0,33.1081,33.2799,33.0529,33.2738,338600.0
2008-02-01 12:20:00,54.22,54.28,54.06,54.13,254500.0,33.2738,33.3106,33.1756,33.2186,254500.0
2008-02-01 12:30:00,54.14,54.17,53.89,53.95,179400.0,33.2247,33.2431,33.0713,33.1081,179400.0
2008-02-01 12:40:00,53.95,54.07,53.9,53.92,115700.0,33.1081,33.1817,33.0774,33.0897,115700.0
2008-02-01 12:50:00,53.92,54.03,53.85,53.99,146900.0,33.0897,33.1572,33.0467,33.1326,146900.0
2008-02-01 13:00:00,53.99,54.21,53.99,54.16,152800.0,33.1326,33.2677,33.1326,33.237,152800.0
2008-02-01 13:10:00,54.16,54.18,54.06,54.07,123900.0,33.237,33.2492,33.1756,33.1817,123900.0
2008-02-01 13:20:00,54.07,54.15,54.01,54.09,173000.0,33.1817,33.2308,33.1449,33.194,173000.0
2008-02-01 13:30:00,54.1,54.2,53.9,53.94,138900.0,33.2001,33.2615,33.0774,33.102,138900.0
2008-02-01 13:40:00,53.94,54.13,53.92,54.08,125900.0,33.102,33.2186,33.0897,33.1879,125900.0
2008-02-01 13:50:00,54.09,54.17,53.97,53.97,129700.0,33.194,33.2431,33.1204,33.1204,129700.0
2008-02-01 14:00:00,53.96,54.02,53.9,54.01,217800.0,33.1142,33.1511,33.0774,33.1449,217800.0
2008-02-01 14:10:00,54.02,54.06,53.96,54.03,201300.0,33.1511,33.1756,33.1142,33.1572,201300.0
2008-02-01 14:20:00,54.03,54.23,54.03,54.13,195700.0,33.1572,33.2799,33.1572,33.2186,195700.0
2008-02-01 14:30:00,54.13,54.3,54.1,54.29,217800.0,33.2186,33.3229,33.2001,33.3167,217800.0
2008-02-01 14:40:00,54.29,54.37,54.14,54.15,226800.0,33.3167,33.3658,33.2247,33.2308,226800.0
2008-02-01 14:50:00,54.15,54.3,54.15,54.2,179600.0,33.2308,33.3229,33.2308,33.2615,179600.0
2008-02-01 15:00:00,54.2,54.23,54.11,54.12,299700.0,33.2615,33.2799,33.2063,33.2124,299700.0
2008-02-01 15:10:00,54.13,54.19,53.97,54.03,304000.0,33.2186,33.2554,33.1204,33.1572,304000.0
2008-02-01 15:20:00,54.03,54.12,53.95,54.1,295200.0,33.1572,33.2124,33.1081,33.2001,295200.0
2008-02-01 15:30:00,54.1,54.14,54.06,54.14,262300.0,33.2001,33.2247,33.1756,33.2247,262300.0
2008-02-01 15:40:00,54.15,54.33,54.14,54.23,389400.0,33.2308,33.3413,33.2247,33.2799,389400.0
2008-02-01 15:50:00,54.23,54.24,54.12,54.19,412700.0,33.2799,33.2861,33.2124,33.2554,412700.0
2008-02-04 09:30:00,54.23,54.29,53.56,53.7,438500.0,33.2799,33.3167,32.8688,32.9547,438500.0
2008-02-04 09:40:00,53.72,54.0,53.52,53.54,247000.0,32.9669,33.1388,32.8442,32.8565,247000.0
2008-02-04 09:50:00,53.54,53.6,53.36,53.58,338200.0,32.8565,32.8933,32.746,32.881,338200.0
2008-02-04 10:00:00,53.58,53.66,53.46,53.49,199900.0,32.881,32.9301,32.8074,32.8258,199900.0
2008-02-04 10:10:00,53.49,53.53,53.41,53.42,165700.0,32.8258,32.8503,32.7767,32.7828,165700.0
2008-02-04 10:20:00,53.43,53.57,53.32,53.5,186900.0,32.789,32.8749,32.7215,32.8319,186900.0
2008-02-04 10:30:00,53.51,53.55,53.31,53.46,176200.0,32.8381,32.8626,32.7153,32.8074,176200.0
2008-02-04 10:40:00,53.46,53.52,53.3,53.49,91300.0,32.8074,32.8442,32.7092,32.8258,91300.0
2008-02-04 10:50:00,53.48,53.63,53.46,53.53,147600.0,32.8197,32.9117,32.8074,32.8503,147600.0
2008-02-04 11:00:00,53.55,53.72,53.46,53.71,93500.0,32.8626,32.9669,32.8074,32.9608,93500.0
2008-02-04 11:10:00,53.72,53.84,53.64,53.78,114600.0,32.9669,33.0406,32.9179,33.0038,114600.0
2008-02-04 11:20:00,53.79,53.83,53.75,53.82,81100.0,33.0099,33.0345,32.9854,33.0283,81100.0
2008-02-04 11:30:00,53.81,53.94,53.74,53.75,97100.0,33.0222,33.102,32.9792,32.9854,97100.0
2008-02-04 11:40:00,53.74,53.84,53.68,53.84,101000.0,32.9792,33.0406,32.9424,33.0406,101000.0
2008-02-04 11:50:00,53.83,53.96,53.8,53.93,105500.0,33.0345,33.1142,33.016,33.0958,105500.0
2008-02-04 12:00:00,53.94,53.98,53.89,53.89,99200.0,33.102,33.1265,33.0713,33.0713,99200.0
2008-02-04 12:10:00,53.89,53.97,53.81,53.92,71200.0,33.0713,33.1204,33.0222,33.0897,71200.0
2008-02-04 12:20:00,53.93,53.93,53.83,53.89,92700.0,33.0958,33.0958,33.0345,33.0713,92700.0
2008-02-04 12:30:00,53.9,54.01,53.88,53.98,69600.0,33.0774,33.1449,33.0651,33.1265,69600.0
2008-02-04 12:40:00,53.98,54.1,53.96,54.02,110600.0,33.1265,33.2001,33.1142,33.1511,110600.0
2008-02-04 12:50:00,54.02,54.04,53.93,54.03,99900.0,33.1511,33.1633,33.0958,33.1572,99900.0
2008-02-04 13:00:00,54.03,54.03,53.79,53.89,87100.0,33.1572,33.1572,33.0099,33.0713,87100.0
2008-02-04 13:10:00,53.9,54.05,53.86,54.04,107300.0,33.0774,33.1695,33.0529,33.1633,107300.0
2008-02-04 13:20:00,54.03,54.04,53.93,53.95,138300.0,33.1572,33.1633,33.0958,33.1081,138300.0
2008-02-04 13:30:00,53.96,53.99,53.84,53.89,116400.0,33.1142,33.1326,33.0406,33.0713,116400.0
2008-02-04 13:40:00,53.9,54.02,53.9,54.0,70400.0,33.0774,33.1511,33.0774,33.1388,70400.0
2008-02-04 13:50:00,54.0,54.02,53.89,53.95,106100.0,33.1388,33.1511,33.0713,33.1081,106100.0
2008-02-04 14:00:00,53.95,53.98,53.78,53.81,143800.0,33.1081,33.1265,33.0038,33.0222,143800.0
2008-02-04 14:10:00,53.82,53.92,53.8,53.91,61500.0,33.0283,33.0897,33.016,33.0835,61500.0
2008-02-04 14:20:00,53.91,54.02,53.89,53.97,109400.0,33.0835,33.1511,33.0713,33.1204,109400.0
2008-02-04 14:30:00,53.96,53.97,53.81,53.89,288700.0,33.1142,33.1204,33.0222,33.0713,288700.0
2008-02-04 14:40:00,53.9,53.99,53.86,53.95,123100.0,33.0774,33.1326,33.0529,33.1081,123100.0
2008-02-04 14:50:00,53.95,53.97,53.79,53.92,103600.0,33.1081,33.1204,33.0099,33.0897,103600.0
2008-02-04 15:00:00,53.92,54.02,53.89,54.01,153700.0,33.0897,33.1511,33.0713,33.1449,153700.0
2008-02-04 15:10:00,54.01,54.11,53.98,54.06,175000.0,33.1449,33.2063,33.1265,33.1756,175000.0
2008-02-04 15:20:00,54.05,54.09,53.99,54.07,150100.0,33.1695,33.194,33.1326,33.1817,150100.0
2008-02-04 15:30:00,54.07,54.14,54.0,54.08,210000.0,33.1817,33.2247,33.1388,33.1879,210000.0
2008-02-04 15:40:00,54.08,54.17,54.02,54.04,233300.0,33.1879,33.2431,33.1511,33.1633,233300.0
2008-02-04 15:50:00,54.05,54.05,53.75,53.92,354200.0,33.1695,33.1695,32.9854,33.0897,354200.0
2008-02-05 09:30:00,53.37,53.4,52.88,52.99,576600.0,32.7522,32.7706,32.4515,32.519,576600.0
2008-02-05 09:40:00,52.97,53.35,52.94,53.08,307500.0,32.5067,32.7399,32.4883,32.5742,307500.0
2008-02-05 09:50:00,53.07,53.33,52.91,53.32,299100.0,32.5681,32.7276,32.4699,32.7215,299100.0
2008-02-05 10:00:00,53.33,53.38,53.14,53.29,261100.0,32.7276,32.7583,32.611,32.7031,261100.0
2008-02-05 10:10:00,53.29,53.3,53.07,53.24,176700.0,32.7031,32.7092,32.5681,32.6724,176700.0
2008-02-05 10:20:00,53.24,53.55,53.2,53.54,179500.0,32.6724,32.8626,32.6478,32.8565,179500.0
2008-02-05 10:30:00,53.55,53.6,53.4,53.49,149000.0,32.8626,32.8933,32.7706,32.8258,149000.0
2008-02-05 10:40:00,53.5,53.56,53.42,53.43,141000.0,32.8319,32.8688,32.7828,32.789,141000.0
2008-02-05 10:50:00,53.43,53.49,53.32,53.4,321600.0,32.789,32.8258,32.7215,32.7706,321600.0
2008-02-05 11:00:00,53.4,53.53,53.4,53.52,251400.0,32.7706,32.8503,32.7706,32.8442,251400.0
2008-02-05 11:10:00,53.52,53.86,53.51,53.8,188700.0,32.8442,33.0529,32.8381,33.016,188700.0
2008-02-05 11:20:00,53.8,54.03,53.78,53.98,238900.0,33.016,33.1572,33.0038,33.1265,238900.0
2008-02-05 11:30:00,53.98,54.43,53.85,54.2,726100.0,33.1265,33.4027,33.0467,33.2615,726100.0
2008-02-05 11:40:00,54.19,54.36,54.11,54.22,216200.0,33.2554,33.3597,33.2063,33.2738,216200.0
2008-02-05 11:50:00,54.21,54.5,54.19,54.48,321100.0,33.2677,33.4456,33.2554,33.4333,321100.0
2008-02-05 12:00:00,54.48,54.5,54.28,54.31,573600.0,33.4333,33.4456,33.3106,33.329,573600.0
2008-02-05 12:10:00,54.31,54.34,54.24,54.32,275600.0,33.329,33.3474,33.2861,33.3352,275600.0
2008-02-05 12:20:00,54.33,54.34,54.26,54.27,376100.0,33.3413,33.3474,33.2983,33.3045,376100.0
2008-02-05 12:30:00,54.27,54.3,54.18,54.21,306200.0,33.3045,33.3229,33.2492,33.2677,306200.0
2008-02-05 12:40:00,54.22,54.46,54.2,54.36,193900.0,33.2738,33.4211,33.2615,33.3597,193900.0
2008-02-05 12:50:00,54.37,54.41,54.2,54.29,240600.0,33.3658,33.3904,33.2615,33.3167,240600.0
2008-02-05 13:00:00,54.29,54.42,54.17,54.19,305300.0,33.3167,33.3965,33.2431,33.2554,305300.0
2008-02-05 13:10:00,54.18,54.24,54.08,54.23,367300.0,33.2492,33.2861,33.1879,33.2799,367300.0
2008-02-05 13:20:00,54.24,54.26,54.15,54.18,167300.0,33.2861,33.2983,33.2308,33.2492,167300.0
2008-02-05 13:30:00,54.18,54.2,53.97,54.07,378900.0,33.2492,33.2615,33.1204,33.1817,378900.0
2008-02-05 13:40:00,54.06,54.15,53.92,53.98,354700.0,33.1756,33.2308,33.0897,33.1265,354700.0
2008-02-05 13:50:00,53.98,54.06,53.94,54.02,166300.0,33.1265,33.1756,33.102,33.1511,166300.0
2008-02-05 14:00:00,54.02,54.05,53.88,54.03,169500.0,33.1511,33.1695,33.0651,33.1572,169500.0
2008-02-05 14:10:00,54.03,54.07,53.89,53.99,258400.0,33.1572,33.1817,33.0713,33.1326,258400.0
2008-02-05 14:20:00,53.99,54.08,53.94,53.95,187600.0,33.1326,33.1879,33.102,33.1081,187600.0
2008-02-05 14:30:00,53.95,54.16,53.91,54.04,343300.0,33.1081,33.237,33.0835,33.1633,343300.0
2008-02-05 14:40:00,54.04,54.06,53.9,53.95,316100.0,33.1633,33.1756,33.0774,33.1081,316100.0
2008-02-05 14:50:00,53.95,54.0,53.92,53.94,303900.0,33.1081,33.1388,33.0897,33.102,303900.0
2008-02-05 15:00:00,53.94,53.95,53.78,53.81,344000.0,33.102,33.1081,33.0038,33.0222,344000.0
2008-02-05 15:10:00,53.82,53.96,53.79,53.92,378700.0,33.0283,33.1142,33.0099,33.0897,378700.0
2008-02-05 15:20:00,53.91,53.95,53.77,53.8,488000.0,33.0835,33.1081,32.9976,33.016,488000.0
2008-02-05 15:30:00,53.8,54.1,53.8,53.92,318400.0,33.016,33.2001,33.016,33.0897,318400.0
2008-02-05 15:40:00,53.92,53.92,53.66,53.8,774200.0,33.0897,33.0897,32.9301,33.016,774200.0
2008-02-05 15:50:00,53.8,53.86,53.65,53.8,725100.0,33.016,33.0529,32.924,33.016,725100.0
2008-02-06 09:30:00,54.15,54.19,53.75,53.93,297400.0,33.2308,33.2554,32.9854,33.0958,297400.0
2008-02-06 09:40:00,53.94,54.1,53.8,53.93,840200.0,33.102,33.2001,33.016,33.0958,840200.0
2008-02-06 09:50:00,53.93,54.08,53.85,54.0,228900.0,33.0958,33.1879,33.0467,33.1388,228900.0
2008-02-06 10:00:00,54.0,54.1,53.8,53.95,352500.0,33.1388,33.2001,33.016,33.1081,352500.0
2008-02-06 10:10:00,53.95,54.07,53.83,53.89,240900.0,33.1081,33.1817,33.0345,33.0713,240900.0
2008-02-06 10:20:00,53.89,53.91,53.8,53.88,330600.0,33.0713,33.0835,33.016,33.0651,330600.0
2008-02-06 10:30:00,53.87,54.13,53.83,54.13,212500.0,33.059,33.2186,33.0345,33.2186,212500.0
2008-02-06 10:40:00,54.12,54.15,53.95,53.97,174200.0,33.2124,33.2308,33.1081,33.1204,174200.0
2008-02-06 10:50:00,53.96,53.96,53.85,53.87,149800.0,33.1142,33.1142,33.0467,33.059,149800.0
2008-02-06 11:00:00,53.87,53.98,53.85,53.94,158900.0,33.059,33.1265,33.0467,33.102,158900.0
2008-02-06 11:10:00,53.93,54.05,53.85,53.88,148100.0,33.0958,33.1695,33.0467,33.0651,148100.0
2008-02-06 11:20:00,53.87,53.93,53.85,53.88,145300.0,33.059,33.0958,33.0467,33.0651,145300.0
2008-02-06 11:30:00,53.88,53.95,53.87,53.9,99100.0,33.0651,33.1081,33.059,33.0774,99100.0
2008-02-06 11:40:00,53.9,53.92,53.84,53.85,312000.0,33.0774,33.0897,33.0406,33.0467,312000.0
2008-02-06 11:50:00,53.85,53.94,53.84,53.93,116800.0,33.0467,33.102,33.0406,33.0958,116800.0
2008-02-06 12:00:00,53.94,53.99,53.92,53.94,82900.0,33.102,33.1326,33.0897,33.102,82900.0
2008-02-06 12:10:00,53.94,53.94,53.82,53.86,147500.0,33.102,33.102,33.0283,33.0529,147500.0
2008-02-06 12:20:00,53.87,53.89,53.86,53.88,191500.0,33.059,33.0713,33.0529,33.0651,191500.0
2008-02-06 12:30:00,53.88,53.93,53.86,53.92,84800.0,33.0651,33.0958,33.0529,33.0897,84800.0
2008-02-06 12:40:00,53.93,53.93,53.88,53.89,77700.0,33.0958,33.0958,33.0651,33.0713,77700.0
2008-02-06 12:50:00,53.88,53.89,53.84,53.89,289300.0,33.0651,33.0713,33.0406,33.0713,289300.0
2008-02-06 13:00:00,53.89,54.06,53.87,54.02,112600.0,33.0713,33.1756,33.059,33.1511,112600.0
2008-02-06 13:10:00,54.01,54.02,53.83,53.9,155300.0,33.1449,33.1511,33.0345,33.0774,155300.0
2008-02-06 13:20:00,53.9,53.94,53.89,53.9,63100.0,33.0774,33.102,33.0713,33.0774,63100.0
2008-02-06 13:30:00,53.9,53.91,53.83,53.87,467200.0,33.0774,33.0835,33.0345,33.059,467200.0
2008-02-06 13:40:00,53.86,53.87,53.84,53.85,239900.0,33.0529,33.059,33.0406,33.0467,239900.0
2008-02-06 13:50:00,53.85,53.88,53.75,53.77,366200.0,33.0467,33.0651,32.9854,32.9976,366200.0
2008-02-06 14:00:00,53.78,53.88,53.77,53.81,271700.0,33.0038,33.0651,32.9976,33.0222,271700.0
2008-02-06 14:10:00,53.8,53.82,53.75,53.78,420800.0,33.016,33.0283,32.9854,33.0038,420800.0
2008-02-06 14:20:00,53.78,53.89,53.76,53.81,353700.0,33.0038,33.0713,32.9915,33.0222,353700.0
2008-02-06 14:30:00,53.81,53.83,53.77,53.81,222800.0,33.0222,33.0345,32.9976,33.0222,222800.0
2008-02-06 14:40:00,53.8,53.87,53.77,53.81,242600.0,33.016,33.059,32.9976,33.0222,242600.0
2008-02-06 14:50:00,53.81,53.92,53.72,53.84,348800.0,33.0222,33.0897,32.9669,33.0406,348800.0
2008-02-06 15:00:00,53.83,53.89,53.79,53.8,172900.0,33.0345,33.0713,33.0099,33.016,172900.0
2008-02-06 15:10:00,53.81,53.85,53.54,53.72,284500.0,33.0222,33.0467,32.8565,32.9669,284500.0
2008-02-06 15:20:00,53.71,53.75,53.63,53.72,437900.0,32.9608,32.9854,32.9117,32.9669,437900.0
2008-02-06 15:30:00,53.71,53.73,53.59,53.69,798000.0,32.9608,32.9731,32.8872,32.9485,798000.0
2008-02-06 15:40:00,53.7,53.78,53.61,53.68,583000.0,32.9547,33.0038,32.8994,32.9424,583000.0
2008-02-06 15:50:00,53.68,53.72,53.53,53.71,998300.0,32.9424,32.9669,32.8503,32.9608,998300.0
2008-02-07 09:30:00,53.37,54.1,53.3,53.96,458400.0,32.7522,33.2001,32.7092,33.1142,458400.0
2008-02-07 09:40:00,53.93,54.05,53.54,53.84,339200.0,33.0958,33.1695,32.8565,33.0406,339200.0
2008-02-07 09:50:00,53.84,53.88,53.64,53.71,453100.0,33.0406,33.0651,32.9179,32.9608,453100.0
2008-02-07 10:00:00,53.7,54.0,53.69,53.79,440200.0,32.9547,33.1388,32.9485,33.0099,440200.0
2008-02-07 10:10:00,53.78,53.82,53.65,53.79,410200.0,33.0038,33.0283,32.924,33.0099,410200.0
2008-02-07 10:20:00,53.79,53.87,53.67,53.7,243900.0,33.0099,33.059,32.9363,32.9547,243900.0
2008-02-07 10:30:00,53.7,53.78,53.68,53.7,211800.0,32.9547,33.0038,32.9424,32.9547,211800.0
2008-02-07 10:40:00,53.7,53.87,53.65,53.87,334400.0,32.9547,33.059,32.924,33.059,334400.0
2008-02-07 10:50:00,53.86,53.86,53.67,53.78,211900.0,33.0529,33.0529,32.9363,33.0038,211900.0
2008-02-07 11:00:00,53.78,53.82,53.62,53.69,230100.0,33.0038,33.0283,32.9056,32.9485,230100.0
2008-02-07 11:10:00,53.67,53.79,53.65,53.74,257800.0,32.9363,33.0099,32.924,32.9792,257800.0
2008-02-07 11:20:00,53.74,53.89,53.73,53.79,203100.0,32.9792,33.0713,32.9731,33.0099,203100.0
2008-02-07 11:30:00,53.79,53.9,53.79,53.9,226700.0,33.0099,33.0774,33.0099,33.0774,226700.0
2008-02-07 11:40:00,53.89,54.05,53.89,54.0,196400.0,33.0713,33.1695,33.0713,33.1388,196400.0
2008-02-07 11:50:00,54.0,54.05,53.92,53.96,132500.0,33.1388,33.1695,33.0897,33.1142,132500.0
2008-02-07 12:00:00,53.95,53.97,53.86,53.94,86000.0,33.1081,33.1204,33.0529,33.102,86000.0
2008-02-07 12:10:00,53.93,53.98,53.92,53.96,87300.0,33.0958,33.1265,33.0897,33.1142,87300.0
2008-02-07 12:20:00,53.96,53.97,53.92,53.93,108700.0,33.1142,33.1204,33.0897,33.0958,108700.0
2008-02-07 12:30:00,53.93,54.0,53.92,53.98,143200.0,33.0958,33.1388,33.0897,33.1265,143200.0
2008-02-07 12:40:00,54.0,54.1,53.95,54.09,151600.0,33.1388,33.2001,33.1081,33.194,151600.0
2008-02-07 12:50:00,54.1,54.44,54.1,54.3,241400.0,33.2001,33.4088,33.2001,33.3229,241400.0
2008-02-07 13:00:00,54.3,54.36,54.19,54.3,168500.0,33.3229,33.3597,33.2554,33.3229,168500.0
2008-02-07 13:10:00,54.3,54.32,54.16,54.22,84700.0,33.3229,33.3352,33.237,33.2738,84700.0
2008-02-07 13:20:00,54.22,54.47,54.21,54.37,110700.0,33.2738,33.4272,33.2677,33.3658,110700.0
2008-02-07 13:30:00,54.36,54.45,54.29,54.34,189200.0,33.3597,33.4149,33.3167,33.3474,189200.0
2008-02-07 13:40:00,54.34,54.49,54.34,54.44,82800.0,33.3474,33.4395,33.3474,33.4088,82800.0
2008-02-07 13:50:00,54.44,54.77,54.42,54.74,182300.0,33.4088,33.6113,33.3965,33.5929,182300.0
2008-02-07 14:00:00,54.75,54.86,54.72,54.74,211000.0,33.599,33.6665,33.5806,33.5929,211000.0
2008-02-07 14:10:00,54.73,54.73,54.41,54.55,162800.0,33.5868,33.5868,33.3904,33.4763,162800.0
2008-02-07 14:20:00,54.53,54.55,54.35,54.48,151300.0,33.464,33.4763,33.3536,33.4333,151300.0
2008-02-07 14:30:00,54.49,54.51,54.19,54.25,319700.0,33.4395,33.4518,33.2554,33.2922,319700.0
2008-02-07 14:40:00,54.25,54.43,54.17,54.4,188400.0,33.2922,33.4027,33.2431,33.3843,188400.0
2008-02-07 14:50:00,54.4,54.48,54.22,54.22,185300.0,33.3843,33.4333,33.2738,33.2738,185300.0
2008-02-07 15:00:00,54.22,54.25,53.99,53.99,221400.0,33.2738,33.2922,33.1326,33.1326,221400.0
2008-02-07 15:10:00,53.99,54.44,53.95,54.43,256300.0,33.1326,33.4088,33.1081,33.4027,256300.0
2008-02-07 15:20:00,54.43,54.68,54.35,54.51,293700.0,33.4027,33.5561,33.3536,33.4518,293700.0
2008-02-07 15:30:00,54.5,54.7,54.45,54.51,269600.0,33.4456,33.5684,33.4149,33.4518,269600.0
2008-02-07 15:40:00,54.5,54.52,54.25,54.37,292400.0,33.4456,33.4579,33.2922,33.3658,292400.0
2008-02-07 15:50:00,54.36,54.55,54.31,54.49,385200.0,33.3597,33.4763,33.329,33.4395,385200.0
2008-02-08 09:30:00,54.9,55.19,54.86,55.03,616100.0,33.6911,33.8691,33.6665,33.7709,616100.0
2008-02-08 09:40:00,55.02,55.4,54.81,55.34,510400.0,33.7647,33.9979,33.6359,33.9611,510400.0
2008-02-08 09:50:00,55.34,55.92,55.32,55.76,673800.0,33.9611,34.317,33.9488,34.2189,673800.0
2008-02-08 10:00:00,55.76,55.93,55.72,55.85,626500.0,34.2189,34.3232,34.1943,34.2741,626500.0
2008-02-08 10:10:00,55.83,55.99,55.8,55.89,412900.0,34.2618,34.36,34.2434,34.2986,412900.0
2008-02-08 10:20:00,55.89,55.92,55.8,55.89,517600.0,34.2986,34.317,34.2434,34.2986,517600.0
2008-02-08 10:30:00,55.89,55.93,55.8,55.92,227000.0,34.2986,34.3232,34.2434,34.317,227000.0
2008-02-08 10:40:00,55.92,56.23,55.92,56.15,475700.0,34.317,34.5073,34.317,34.4582,475700.0
2008-02-08 10:50:00,56.15,56.24,56.02,56.08,436600.0,34.4582,34.5134,34.3784,34.4152,436600.0
2008-02-08 11:00:00,56.08,56.32,56.0,56.3,264900.0,34.4152,34.5625,34.3661,34.5502,264900.0
2008-02-08 11:10:00,56.29,56.41,56.24,56.33,370900.0,34.5441,34.6178,34.5134,34.5687,370900.0
2008-02-08 11:20:00,56.32,56.33,56.15,56.31,355500.0,34.5625,34.5687,34.4582,34.5564,355500.0
2008-02-08 11:30:00,56.3,56.35,56.26,56.32,381300.0,34.5502,34.5809,34.5257,34.5625,381300.0
2008-02-08 11:40:00,56.33,56.37,56.21,56.25,370500.0,34.5687,34.5932,34.495,34.5196,370500.0
2008-02-08 11:50:00,56.26,56.31,56.09,56.13,273000.0,34.5257,34.5564,34.4214,34.4459,273000.0
2008-02-08 12:00:00,56.13,56.21,55.98,56.06,437600.0,34.4459,34.495,34.3539,34.403,437600.0
2008-02-08 12:10:00,56.06,56.09,55.99,56.01,198200.0,34.403,34.4214,34.36,34.3723,198200.0
2008-02-08 12:20:00,56.0,56.05,55.94,55.99,248400.0,34.3661,34.3968,34.3293,34.36,248400.0
2008-02-08 12:30:00,56.0,56.2,55.87,55.95,390300.0,34.3661,34.4889,34.2864,34.3355,390300.0
2008-02-08 12:40:00,55.94,56.05,55.76,55.77,279400.0,34.3293,34.3968,34.2189,34.225,279400.0
2008-02-08 12:50:00,55.76,55.93,55.74,55.79,195800.0,34.2189,34.3232,34.2066,34.2373,195800.0
2008-02-08 13:00:00,55.79,55.85,55.73,55.78,256200.0,34.2373,34.2741,34.2004,34.2311,256200.0
2008-02-08 13:10:00,55.78,55.84,55.68,55.73,374800.0,34.2311,34.268,34.1698,34.2004,374800.0
2008-02-08 13:20:00,55.71,55.83,55.66,55.78,158000.0,34.1882,34.2618,34.1575,34.2311,158000.0
2008-02-08 13:30:00,55.77,55.78,55.58,55.63,223700.0,34.225,34.2311,34.1084,34.1391,223700.0
2008-02-08 13:40:00,55.64,55.69,55.39,55.58,385100.0,34.1452,34.1759,33.9918,34.1084,385100.0
2008-02-08 13:50:00,55.58,55.7,55.48,55.63,228400.0,34.1084,34.182,34.047,34.1391,228400.0
2008-02-08 14:00:00,55.63,55.69,55.53,55.59,191100.0,34.1391,34.1759,34.0777,34.1145,191100.0
2008-02-08 14:10:00,55.6,55.73,55.48,55.71,120700.0,34.1207,34.2004,34.047,34.1882,120700.0
2008-02-08 14:20:00,55.7,55.78,55.62,55.63,136800.0,34.182,34.2311,34.1329,34.1391,136800.0
2008-02-08 14:30:00,55.62,55.76,55.55,55.58,151300.0,34.1329,34.2189,34.09,34.1084,151300.0
2008-02-08 14:40:00,55.57,55.67,55.54,55.56,83800.0,34.1023,34.1636,34.0838,34.0961,83800.0
2008-02-08 14:50:00,55.56,55.59,55.5,55.51,161400.0,34.0961,34.1145,34.0593,34.0654,161400.0
2008-02-08 15:00:00,55.51,55.6,55.5,55.54,166500.0,34.0654,34.1207,34.0593,34.0838,166500.0
2008-02-08 15:10:00,55.55,55.68,55.51,55.67,163300.0,34.09,34.1698,34.0654,34.1636,163300.0
2008-02-08 15:20:00,55.66,55.68,55.5,55.64,299500.0,34.1575,34.1698,34.0593,34.1452,299500.0
2008-02-08 15:30:00,55.64,55.79,55.6,55.61,235600.0,34.1452,34.2373,34.1207,34.1268,235600.0
2008-02-08 15:40:00,55.61,55.84,55.56,55.8,408700.0,34.1268,34.268,34.0961,34.2434,408700.0
2008-02-08 15:50:00,55.79,55.8,55.61,55.67,455000.0,34.2373,34.2434,34.1268,34.1636,455000.0
2008-02-11 09:30:00,55.73,56.34,55.41,55.98,479800.0,34.2004,34.5748,34.0041,34.3539,479800.0
2008-02-11 09:40:00,55.99,56.12,55.73,55.82,228600.0,34.36,34.4398,34.2004,34.2557,228600.0
2008-02-11 09:50:00,55.83,55.95,55.75,55.95,222900.0,34.2618,34.3355,34.2127,34.3355,222900.0
2008-02-11 10:00:00,55.95,56.0,55.6,55.61,284000.0,34.3355,34.3661,34.1207,34.1268,284000.0
2008-02-11 10:10:00,55.6,55.65,55.4,55.51,188800.0,34.1207,34.1514,33.9979,34.0654,188800.0
2008-02-11 10:20:00,55.51,55.57,55.4,55.57,165800.0,34.0654,34.1023,33.9979,34.1023,165800.0
2008-02-11 10:30:00,55.58,55.7,55.44,55.47,148100.0,34.1084,34.182,34.0225,34.0409,148100.0
2008-02-11 10:40:00,55.47,55.55,55.43,55.48,141100.0,34.0409,34.09,34.0163,34.047,141100.0
2008-02-11 10:50:00,55.48,55.64,55.44,55.61,133400.0,34.047,34.1452,34.0225,34.1268,133400.0
2008-02-11 11:00:00,55.59,55.76,55.5,55.68,193300.0,34.1145,34.2189,34.0593,34.1698,193300.0
2008-02-11 11:10:00,55.68,55.71,55.6,55.61,136100.0,34.1698,34.1882,34.1207,34.1268,136100.0
2008-02-11 11:20:00,55.6,55.65,55.28,55.32,149100.0,34.1207,34.1514,33.9243,33.9488,149100.0
2008-02-11 11:30:00,55.31,55.44,55.19,55.4,156700.0,33.9427,34.0225,33.8691,33.9979,156700.0
2008-02-11 11:40:00,55.39,55.52,55.37,55.39,94500.0,33.9918,34.0716,33.9795,33.9918,94500.0
2008-02-11 11:50:00,55.4,55.49,55.27,55.32,83800.0,33.9979,34.0532,33.9182,33.9488,83800.0
2008-02-11 12:00:00,55.32,55.65,55.29,55.55,181900.0,33.9488,34.1514,33.9304,34.09,181900.0
2008-02-11 12:10:00,55.54,55.64,55.43,55.49,103800.0,34.0838,34.1452,34.0163,34.0532,103800.0
2008-02-11 12:20:00,55.48,55.5,55.34,55.49,60600.0,34.047,34.0593,33.9611,34.0532,60600.0
2008-02-11 12:30:00,55.49,55.64,55.43,55.62,87000.0,34.0532,34.1452,34.0163,34.1329,87000.0
2008-02-11 12:40:00,55.62,55.76,55.61,55.67,148600.0,34.1329,34.2189,34.1268,34.1636,148600.0
2008-02-11 12:50:00,55.66,55.73,55.59,55.66,118100.0,34.1575,34.2004,34.1145,34.1575,118100.0
2008-02-11 13:00:00,55.66,55.79,55.62,55.64,99800.0,34.1575,34.2373,34.1329,34.1452,99800.0
2008-02-11 13:10:00,55.64,55.73,55.59,55.59,83400.0,34.1452,34.2004,34.1145,34.1145,83400.0
2008-02-11 13:20:00,55.6,55.76,55.58,55.76,89000.0,34.1207,34.2189,34.1084,34.2189,89000.0
2008-02-11 13:30:00,55.77,55.91,55.76,55.83,113500.0,34.225,34.3109,34.2189,34.2618,113500.0
2008-02-11 13:40:00,55.84,55.85,55.71,55.79,71000.0,34.268,34.2741,34.1882,34.2373,71000.0
2008-02-11 13:50:00,55.79,55.9,55.73,55.85,90100.0,34.2373,34.3048,34.2004,34.2741,90100.0
2008-02-11 14:00:00,55.85,55.87,55.73,55.79,109000.0,34.2741,34.2864,34.2004,34.2373,109000.0
2008-02-11 14:10:00,55.8,55.9,55.72,55.74,106900.0,34.2434,34.3048,34.1943,34.2066,106900.0
2008-02-11 14:20:00,55.74,55.76,55.68,55.69,78200.0,34.2066,34.2189,34.1698,34.1759,78200.0
2008-02-11 14:30:00,55.69,55.69,55.56,55.63,76400.0,34.1759,34.1759,34.0961,34.1391,76400.0
2008-02-11 14:40:00,55.64,55.73,55.59,55.73,69000.0,34.1452,34.2004,34.1145,34.2004,69000.0
2008-02-11 14:50:00,55.73,55.81,55.71,55.71,91600.0,34.2004,34.2495,34.1882,34.1882,91600.0
2008-02-11 15:00:00,55.71,55.76,55.57,55.74,145700.0,34.1882,34.2189,34.1023,34.2066,145700.0
2008-02-11 15:10:00,55.75,55.88,55.75,55.79,107000.0,34.2127,34.2925,34.2127,34.2373,107000.0
2008-02-11 15:20:00,55.78,55.9,55.75,55.83,180700.0,34.2311,34.3048,34.2127,34.2618,180700.0
2008-02-11 15:30:00,55.83,55.9,55.77,55.87,183300.0,34.2618,34.3048,34.225,34.2864,183300.0
2008-02-11 15:40:00,55.87,55.92,55.74,55.91,163700.0,34.2864,34.317,34.2066,34.3109,163700.0
2008-02-11 15:50:00,55.91,56.0,55.85,55.94,347900.0,34.3109,34.3661,34.2741,34.3293,347900.0
2008-02-12 09:30:00,56.35,56.43,55.97,56.3,389700.0,34.5809,34.63,34.3477,34.5502,389700.0
2008-02-12 09:40:00,56.31,56.38,56.18,56.24,199300.0,34.5564,34.5993,34.4766,34.5134,199300.0
2008-02-12 09:50:00,56.24,56.36,56.19,56.36,184900.0,34.5134,34.5871,34.4827,34.5871,184900.0
2008-02-12 10:00:00,56.37,56.48,56.36,56.48,146100.0,34.5932,34.6607,34.5871,34.6607,146100.0
2008-02-12 10:10:00,56.48,56.82,56.46,56.72,285000.0,34.6607,34.8694,34.6484,34.808,285000.0
2008-02-12 10:20:00,56.72,56.73,56.46,56.5,182600.0,34.808,34.8141,34.6484,34.673,182600.0
2008-02-12 10:30:00,56.5,56.67,56.47,56.5,194000.0,34.673,34.7773,34.6546,34.673,194000.0
2008-02-12 10:40:00,56.5,56.7,56.44,56.65,179700.0,34.673,34.7957,34.6362,34.765,179700.0
2008-02-12 10:50:00,56.65,56.67,56.44,56.5,167400.0,34.765,34.7773,34.6362,34.673,167400.0
2008-02-12 11:00:00,56.5,56.54,56.44,56.5,116700.0,34.673,34.6975,34.6362,34.673,116700.0
2008-02-12 11:10:00,56.51,56.54,56.45,56.45,492600.0,34.6791,34.6975,34.6423,34.6423,492600.0
2008-02-12 11:20:00,56.46,56.48,56.32,56.34,322400.0,34.6484,34.6607,34.5625,34.5748,322400.0
2008-02-12 11:30:00,56.36,56.41,56.31,56.35,324900.0,34.5871,34.6178,34.5564,34.5809,324900.0
2008-02-12 11:40:00,56.36,56.38,56.35,56.37,177600.0,34.5871,34.5993,34.5809,34.5932,177600.0
2008-02-12 11:50:00,56.37,56.37,56.28,56.31,194200.0,34.5932,34.5932,34.538,34.5564,194200.0
2008-02-12 12:00:00,56.3,56.37,56.28,56.37,199200.0,34.5502,34.5932,34.538,34.5932,199200.0
2008-02-12 12:10:00,56.38,56.44,56.3,56.33,110200.0,34.5993,34.6362,34.5502,34.5687,110200.0
2008-02-12 12:20:00,56.32,56.34,56.29,56.3,127200.0,34.5625,34.5748,34.5441,34.5502,127200.0
2008-02-12 12:30:00,56.3,56.37,56.29,56.35,169700.0,34.5502,34.5932,34.5441,34.5809,169700.0
2008-02-12 12:40:00,56.35,56.36,56.3,56.3,280700.0,34.5809,34.5871,34.5502,34.5502,280700.0
2008-02-12 12:50:00,56.3,56.36,56.3,56.36,77100.0,34.5502,34.5871,34.5502,34.5871,77100.0
2008-02-12 13:00:00,56.36,56.37,56.3,56.32,125500.0,34.5871,34.5932,34.5502,34.5625,125500.0
2008-02-12 13:10:00,56.32,56.37,56.26,56.3,262000.0,34.5625,34.5932,34.5257,34.5502,262000.0
2008-02-12 13:20:00,56.3,56.4,56.28,56.36,148800.0,34.5502,34.6116,34.538,34.5871,148800.0
2008-02-12 13:30:00,56.36,56.41,56.3,56.32,102100.0,34.5871,34.6178,34.5502,34.5625,102100.0
2008-02-12 13:40:00,56.31,56.35,56.3,56.35,82600.0,34.5564,34.5809,34.5502,34.5809,82600.0
2008-02-12 13:50:00,56.35,56.4,56.34,56.35,126200.0,34.5809,34.6116,34.5748,34.5809,126200.0
2008-02-12 14:00:00,56.35,56.36,56.3,56.35,172500.0,34.5809,34.5871,34.5502,34.5809,172500.0
2008-02-12 14:10:00,56.35,56.38,56.34,56.35,148300.0,34.5809,34.5993,34.5748,34.5809,148300.0
2008-02-12 14:20:00,56.36,56.36,56.3,56.34,175600.0,34.5871,34.5871,34.5502,34.5748,175600.0
2008-02-12 14:30:00,56.34,56.35,56.29,56.3,154900.0,34.5748,34.5809,34.5441,34.5502,154900.0
2008-02-12 14:40:00,56.3,56.42,56.3,56.42,172600.0,34.5502,34.6239,34.5502,34.6239,172600.0
2008-02-12 14:50:00,56.44,56.45,56.35,56.43,136700.0,34.6362,34.6423,34.5809,34.63,136700.0
2008-02-12 15:00:00,56.43,56.43,56.13,56.29,276900.0,34.63,34.63,34.4459,34.5441,276900.0
2008-02-12 15:10:00,56.29,56.41,56.29,56.34,139600.0,34.5441,34.6178,34.5441,34.5748,139600.0
2008-02-12 15:20:00,56.34,56.37,56.22,56.32,373600.0,34.5748,34.5932,34.5012,34.5625,373600.0
2008-02-12 15:30:00,56.33,56.35,55.92,55.98,365800.0,34.5687,34.5809,34.317,34.3539,365800.0
2008-02-12 15:40:00,55.98,56.38,55.95,56.37,382000.0,34.3539,34.5993,34.3355,34.5932,382000.0
2008-02-12 15:50:00,56.37,56.39,56.17,56.34,419400.0,34.5932,34.6055,34.4705,34.5748,419400.0
2008-02-13 09:30:00,57.07,57.07,56.47,56.7,298600.0,35.0228,35.0228,34.6546,34.7957,298600.0
2008-02-13 09:40:00,56.7,56.77,56.43,56.63,245700.0,34.7957,34.8387,34.63,34.7528,245700.0
2008-02-13 09:50:00,56.62,56.75,56.57,56.6,199600.0,34.7466,34.8264,34.7159,34.7343,199600.0
2008-02-13 10:00:00,56.6,56.66,56.46,56.62,245800.0,34.7343,34.7712,34.6484,34.7466,245800.0
2008-02-13 10:10:00,56.63,56.63,56.17,56.18,291200.0,34.7528,34.7528,34.4705,34.4766,291200.0
2008-02-13 10:20:00,56.19,56.19,55.85,56.0,380100.0,34.4827,34.4827,34.2741,34.3661,380100.0
2008-02-13 10:30:00,56.01,56.05,55.87,56.04,295700.0,34.3723,34.3968,34.2864,34.3907,295700.0
2008-02-13 10:40:00,56.05,56.09,55.93,55.99,173400.0,34.3968,34.4214,34.3232,34.36,173400.0
2008-02-13 10:50:00,55.98,56.16,55.96,56.05,356300.0,34.3539,34.4643,34.3416,34.3968,356300.0
2008-02-13 11:00:00,56.06,56.15,56.05,56.12,111700.0,34.403,34.4582,34.3968,34.4398,111700.0
2008-02-13 11:10:00,56.13,56.2,56.08,56.08,94700.0,34.4459,34.4889,34.4152,34.4152,94700.0
2008-02-13 11:20:00,56.1,56.25,56.08,56.23,96500.0,34.4275,34.5196,34.4152,34.5073,96500.0
2008-02-13 11:30:00,56.24,56.27,56.21,56.25,93000.0,34.5134,34.5318,34.495,34.5196,93000.0
2008-02-13 11:40:00,56.24,56.3,56.23,56.27,127100.0,34.5134,34.5502,34.5073,34.5318,127100.0
2008-02-13 11:50:00,56.28,56.35,56.16,56.34,129800.0,34.538,34.5809,34.4643,34.5748,129800.0
2008-02-13 12:00:00,56.34,56.47,56.31,56.45,120000.0,34.5748,34.6546,34.5564,34.6423,120000.0
2008-02-13 12:10:00,56.45,56.56,56.44,56.49,136900.0,34.6423,34.7098,34.6362,34.6668,136900.0
2008-02-13 12:20:00,56.5,56.54,56.38,56.42,112100.0,34.673,34.6975,34.5993,34.6239,112100.0
2008-02-13 12:30:00,56.42,56.45,56.34,56.37,200100.0,34.6239,34.6423,34.5748,34.5932,200100.0
2008-02-13 12:40:00,56.37,56.37,56.3,56.35,106200.0,34.5932,34.5932,34.5502,34.5809,106200.0
2008-02-13 12:50:00,56.35,56.5,56.35,56.44,102100.0,34.5809,34.673,34.5809,34.6362,102100.0
2008-02-13 13:00:00,56.44,56.52,56.4,56.51,184800.0,34.6362,34.6853,34.6116,34.6791,184800.0
2008-02-13 13:10:00,56.5,56.54,56.47,56.51,190400.0,34.673,34.6975,34.6546,34.6791,190400.0
2008-02-13 13:20:00,56.52,56.6,56.49,56.5,159100.0,34.6853,34.7343,34.6668,34.673,159100.0
2008-02-13 13:30:00,56.5,56.58,56.49,56.56,132300.0,34.673,34.7221,34.6668,34.7098,132300.0
2008-02-13 13:40:00,56.55,56.56,56.45,56.48,162800.0,34.7037,34.7098,34.6423,34.6607,162800.0
2008-02-13 13:50:00,56.52,56.53,56.41,56.49,127600.0,34.6853,34.6914,34.6178,34.6668,127600.0
2008-02-13 14:00:00,56.49,56.56,56.45,56.49,111700.0,34.6668,34.7098,34.6423,34.6668,111700.0
2008-02-13 14:10:00,56.5,56.56,56.44,56.56,135500.0,34.673,34.7098,34.6362,34.7098,135500.0
2008-02-13 14:20:00,56.56,56.67,56.5,56.56,236800.0,34.7098,34.7773,34.673,34.7098,236800.0
2008-02-13 14:30:00,56.57,56.73,56.52,56.71,139800.0,34.7159,34.8141,34.6853,34.8019,139800.0
2008-02-13 14:40:00,56.73,56.74,56.61,56.69,123300.0,34.8141,34.8203,34.7405,34.7896,123300.0
2008-02-13 14:50:00,56.69,56.72,56.58,56.7,210700.0,34.7896,34.808,34.7221,34.7957,210700.0
2008-02-13 15:00:00,56.71,56.74,56.69,56.72,178300.0,34.8019,34.8203,34.7896,34.808,178300.0
2008-02-13 15:10:00,56.72,56.75,56.63,56.63,162400.0,34.808,34.8264,34.7528,34.7528,162400.0
2008-02-13 15:20:00,56.64,56.76,56.63,56.73,176900.0,34.7589,34.8325,34.7528,34.8141,176900.0
2008-02-13 15:30:00,56.73,56.75,56.65,56.75,258600.0,34.8141,34.8264,34.765,34.8264,258600.0
2008-02-13 15:40:00,56.74,56.8,56.63,56.64,272300.0,34.8203,34.8571,34.7528,34.7589,272300.0
2008-02-13 15:50:00,56.64,56.68,56.51,56.56,377500.0,34.7589,34.7834,34.6791,34.7098,377500.0
2008-02-14 09:30:00,56.77,56.77,56.12,56.15,238700.0,34.8387,34.8387,34.4398,34.4582,238700.0
2008-02-14 09:40:00,56.15,56.35,56.07,56.34,189300.0,34.4582,34.5809,34.4091,34.5748,189300.0
2008-02-14 09:50:00,56.34,56.44,56.22,56.25,172000.0,34.5748,34.6362,34.5012,34.5196,172000.0
2008-02-14 10:00:00,56.26,56.48,56.08,56.09,158300.0,34.5257,34.6607,34.4152,34.4214,158300.0
2008-02-14 10:10:00,56.08,56.22,56.01,56.18,147500.0,34.4152,34.5012,34.3723,34.4766,147500.0
2008-02-14 10:20:00,56.19,56.25,56.14,56.19,86000.0,34.4827,34.5196,34.4521,34.4827,86000.0
2008-02-14 10:30:00,56.19,56.23,56.03,56.04,117000.0,34.4827,34.5073,34.3846,34.3907,117000.0
2008-02-14 10:40:00,56.04,56.1,55.91,56.1,125600.0,34.3907,34.4275,34.3109,34.4275,125600.0
2008-02-14 10:50:00,56.1,56.14,55.71,55.71,190800.0,34.4275,34.4521,34.1882,34.1882,190800.0
2008-02-14 11:00:00,55.72,55.98,55.71,55.91,170200.0,34.1943,34.3539,34.1882,34.3109,170200.0
2008-02-14 11:10:00,55.91,55.92,55.71,55.75,119800.0,34.3109,34.317,34.1882,34.2127,119800.0
2008-02-14 11:20:00,55.74,55.96,55.71,55.9,103300.0,34.2066,34.3416,34.1882,34.3048,103300.0
2008-02-14 11:30:00,55.9,55.9,55.77,55.81,83900.0,34.3048,34.3048,34.225,34.2495,83900.0
2008-02-14 11:40:00,55.82,55.83,55.59,55.73,150700.0,34.2557,34.2618,34.1145,34.2004,150700.0
2008-02-14 11:50:00,55.74,55.93,55.74,55.83,97800.0,34.2066,34.3232,34.2066,34.2618,97800.0
2008-02-14 12:00:00,55.82,55.88,55.7,55.85,101500.0,34.2557,34.2925,34.182,34.2741,101500.0
2008-02-14 12:10:00,55.83,55.88,55.81,55.82,90700.0,34.2618,34.2925,34.2495,34.2557,90700.0
2008-02-14 12:20:00,55.83,55.99,55.8,55.96,100100.0,34.2618,34.36,34.2434,34.3416,100100.0
2008-02-14 12:30:00,55.96,55.96,55.88,55.89,46200.0,34.3416,34.3416,34.2925,34.2986,46200.0
2008-02-14 12:40:00,55.89,55.93,55.84,55.87,49500.0,34.2986,34.3232,34.268,34.2864,49500.0
2008-02-14 12:50:00,55.86,55.99,55.83,55.83,72500.0,34.2802,34.36,34.2618,34.2618,72500.0
2008-02-14 13:00:00,55.83,55.87,55.71,55.74,136600.0,34.2618,34.2864,34.1882,34.2066,136600.0
2008-02-14 13:10:00,55.73,55.75,55.61,55.74,133500.0,34.2004,34.2127,34.1268,34.2066,133500.0
2008-02-14 13:20:00,55.74,55.75,55.67,55.72,86400.0,34.2066,34.2127,34.1636,34.1943,86400.0
2008-02-14 13:30:00,55.73,55.78,55.69,55.72,90100.0,34.2004,34.2311,34.1759,34.1943,90100.0
2008-02-14 13:40:00,55.71,55.73,55.59,55.6,98800.0,34.1882,34.2004,34.1145,34.1207,98800.0
2008-02-14 13:50:00,55.61,55.76,55.52,55.73,136000.0,34.1268,34.2189,34.0716,34.2004,136000.0
2008-02-14 14:00:00,55.73,55.89,55.73,55.87,97900.0,34.2004,34.2986,34.2004,34.2864,97900.0
2008-02-14 14:10:00,55.86,55.96,55.79,55.95,132200.0,34.2802,34.3416,34.2373,34.3355,132200.0
2008-02-14 14:20:00,55.94,55.97,55.81,55.86,137300.0,34.3293,34.3477,34.2495,34.2802,137300.0
2008-02-14 14:30:00,55.87,55.93,55.79,55.81,83900.0,34.2864,34.3232,34.2373,34.2495,83900.0
2008-02-14 14:40:00,55.81,55.83,55.5,55.55,181300.0,34.2495,34.2618,34.0593,34.09,181300.0
2008-02-14 14:50:00,55.55,55.81,55.55,55.68,129400.0,34.09,34.2495,34.09,34.1698,129400.0
2008-02-14 15:00:00,55.7,55.77,55.64,55.72,103700.0,34.182,34.225,34.1452,34.1943,103700.0
2008-02-14 15:10:00,55.7,55.93,55.7,55.9,184500.0,34.182,34.3232,34.182,34.3048,184500.0
2008-02-14 15:20:00,55.89,55.91,55.8,55.91,120000.0,34.2986,34.3109,34.2434,34.3109,120000.0
2008-02-14 15:30:00,55.89,55.93,55.73,55.74,198800.0,34.2986,34.3232,34.2004,34.2066,198800.0
2008-02-14 15:40:00,55.74,55.77,55.66,55.76,224800.0,34.2066,34.225,34.1575,34.2189,224800.0
2008-02-14 15:50:00,55.75,55.77,55.5,55.54,328100.0,34.2127,34.225,34.0593,34.0838,328100.0
2008-02-15 09:30:00,55.35,55.47,55.06,55.2,1035800.0,33.9672,34.0409,33.7893,33.8752,1035800.0
2008-02-15 09:40:00,55.22,55.45,55.07,55.12,209100.0,33.8875,34.0286,33.7954,33.8261,209100.0
2008-02-15 09:50:00,55.11,55.15,54.9,54.94,226900.0,33.82,33.8445,33.6911,33.7156,226900.0
2008-02-15 10:00:00,54.93,55.03,54.84,54.87,239500.0,33.7095,33.7709,33.6543,33.6727,239500.0
2008-02-15 10:10:00,54.87,55.13,54.85,55.03,126900.0,33.6727,33.8322,33.6604,33.7709,126900.0
2008-02-15 10:20:00,55.04,55.09,54.96,55.07,98400.0,33.777,33.8077,33.7279,33.7954,98400.0
2008-02-15 10:30:00,55.06,55.27,55.04,55.24,348600.0,33.7893,33.9182,33.777,33.8997,348600.0
2008-02-15 10:40:00,55.23,55.23,55.09,55.14,162900.0,33.8936,33.8936,33.8077,33.8384,162900.0
2008-02-15 10:50:00,55.12,55.22,55.07,55.2,120400.0,33.8261,33.8875,33.7954,33.8752,120400.0
2008-02-15 11:00:00,55.2,55.34,55.16,55.32,159800.0,33.8752,33.9611,33.8506,33.9488,159800.0
2008-02-15 11:10:00,55.31,55.36,55.28,55.28,103800.0,33.9427,33.9734,33.9243,33.9243,103800.0
2008-02-15 11:20:00,55.27,55.27,55.12,55.21,83400.0,33.9182,33.9182,33.8261,33.8813,83400.0
2008-02-15 11:30:00,55.2,55.21,54.96,54.96,112200.0,33.8752,33.8813,33.7279,33.7279,112200.0
2008-02-15 11:40:00,54.96,55.06,54.9,54.92,80200.0,33.7279,33.7893,33.6911,33.7034,80200.0
2008-02-15 11:50:00,54.92,55.06,54.9,55.01,121300.0,33.7034,33.7893,33.6911,33.7586,121300.0
2008-02-15 12:00:00,55.02,55.23,55.01,55.21,100800.0,33.7647,33.8936,33.7586,33.8813,100800.0
2008-02-15 12:10:00,55.21,55.33,55.2,55.23,68000.0,33.8813,33.955,33.8752,33.8936,68000.0
2008-02-15 12:20:00,55.24,55.3,55.06,55.09,57800.0,33.8997,33.9366,33.7893,33.8077,57800.0
2008-02-15 12:30:00,55.09,55.09,54.96,55.06,78900.0,33.8077,33.8077,33.7279,33.7893,78900.0
2008-02-15 12:40:00,55.07,55.08,55.01,55.05,61900.0,33.7954,33.8016,33.7586,33.7831,61900.0
2008-02-15 12:50:00,55.06,55.09,54.96,54.97,81500.0,33.7893,33.8077,33.7279,33.734,81500.0
2008-02-15 13:00:00,54.99,55.0,54.84,54.96,130000.0,33.7463,33.7525,33.6543,33.7279,130000.0
2008-02-15 13:10:00,54.96,55.02,54.94,55.0,69000.0,33.7279,33.7647,33.7156,33.7525,69000.0
2008-02-15 13:20:00,54.99,55.01,54.96,54.98,65800.0,33.7463,33.7586,33.7279,33.7402,65800.0
2008-02-15 13:30:00,54.98,55.0,54.92,54.94,45300.0,33.7402,33.7525,33.7034,33.7156,45300.0
2008-02-15 13:40:00,54.94,55.05,54.93,55.03,133000.0,33.7156,33.7831,33.7095,33.7709,133000.0
2008-02-15 13:50:00,55.02,55.15,55.02,55.1,102600.0,33.7647,33.8445,33.7647,33.8138,102600.0
2008-02-15 14:00:00,55.09,55.1,54.95,54.99,143100.0,33.8077,33.8138,33.7218,33.7463,143100.0
2008-02-15 14:10:00,54.99,55.05,54.92,54.92,99000.0,33.7463,33.7831,33.7034,33.7034,99000.0
2008-02-15 14:20:00,54.93,55.02,54.92,55.0,59000.0,33.7095,33.7647,33.7034,33.7525,59000.0
2008-02-15 14:30:00,55.0,55.1,54.93,54.98,114600.0,33.7525,33.8138,33.7095,33.7402,114600.0
2008-02-15 14:40:00,54.98,55.05,54.92,55.01,199200.0,33.7402,33.7831,33.7034,33.7586,199200.0
2008-02-15 14:50:00,55.0,55.09,54.98,55.02,100100.0,33.7525,33.8077,33.7402,33.7647,100100.0
2008-02-15 15:00:00,55.02,55.12,55.0,55.1,170000.0,33.7647,33.8261,33.7525,33.8138,170000.0
2008-02-15 15:10:00,55.09,55.2,55.06,55.11,90400.0,33.8077,33.8752,33.7893,33.82,90400.0
2008-02-15 15:20:00,55.12,55.12,55.0,55.08,117900.0,33.8261,33.8261,33.7525,33.8016,117900.0
2008-02-15 15:30:00,55.08,55.21,55.07,55.21,151700.0,33.8016,33.8813,33.7954,33.8813,151700.0
2008-02-15 15:40:00,55.21,55.4,55.15,55.33,414300.0,33.8813,33.9979,33.8445,33.955,414300.0
2008-02-15 15:50:00,55.32,55.33,55.19,55.3,400700.0,33.9488,33.955,33.8691,33.9366,400700.0
2008-02-19 09:30:00,55.82,55.94,55.5,55.52,339900.0,34.2557,34.3293,34.0593,34.0716,339900.0
2008-02-19 09:40:00,55.51,55.6,55.5,55.5,173200.0,34.0654,34.1207,34.0593,34.0593,173200.0
2008-02-19 09:50:00,55.5,55.57,55.5,55.54,316200.0,34.0593,34.1023,34.0593,34.0838,316200.0
2008-02-19 10:00:00,55.55,55.63,55.52,55.62,188000.0,34.09,34.1391,34.0716,34.1329,188000.0
2008-02-19 10:10:00,55.61,55.83,55.58,55.81,259400.0,34.1268,34.2618,34.1084,34.2495,259400.0
2008-02-19 10:20:00,55.81,55.83,55.6,55.69,263800.0,34.2495,34.2618,34.1207,34.1759,263800.0
2008-02-19 10:30:00,55.69,55.71,55.64,55.67,194400.0,34.1759,34.1882,34.1452,34.1636,194400.0
2008-02-19 10:40:00,55.67,55.69,55.59,55.6,176900.0,34.1636,34.1759,34.1145,34.1207,176900.0
2008-02-19 10:50:00,55.61,55.71,55.6,55.63,136100.0,34.1268,34.1882,34.1207,34.1391,136100.0
2008-02-19 11:00:00,55.62,55.67,55.61,55.65,153100.0,34.1329,34.1636,34.1268,34.1514,153100.0
2008-02-19 11:10:00,55.64,55.67,55.63,55.64,113400.0,34.1452,34.1636,34.1391,34.1452,113400.0
2008-02-19 11:20:00,55.65,55.74,55.63,55.74,175400.0,34.1514,34.2066,34.1391,34.2066,175400.0
2008-02-19 11:30:00,55.75,55.79,55.61,55.64,127100.0,34.2127,34.2373,34.1268,34.1452,127100.0
2008-02-19 11:40:00,55.64,55.68,55.6,55.62,69700.0,34.1452,34.1698,34.1207,34.1329,69700.0
2008-02-19 11:50:00,55.62,55.68,55.6,55.65,78800.0,34.1329,34.1698,34.1207,34.1514,78800.0
2008-02-19 12:00:00,55.64,55.74,55.63,55.73,114000.0,34.1452,34.2066,34.1391,34.2004,114000.0
2008-02-19 12:10:00,55.74,55.79,55.68,55.76,201700.0,34.2066,34.2373,34.1698,34.2189,201700.0
2008-02-19 12:20:00,55.76,55.81,55.73,55.8,112900.0,34.2189,34.2495,34.2004,34.2434,112900.0
2008-02-19 12:30:00,55.8,55.8,55.74,55.76,168000.0,34.2434,34.2434,34.2066,34.2189,168000.0
2008-02-19 12:40:00,55.77,55.79,55.67,55.69,140900.0,34.225,34.2373,34.1636,34.1759,140900.0
2008-02-19 12:50:00,55.68,55.82,55.67,55.76,128400.0,34.1698,34.2557,34.1636,34.2189,128400.0
2008-02-19 13:00:00,55.76,55.88,55.67,55.72,87300.0,34.2189,34.2925,34.1636,34.1943,87300.0
2008-02-19 13:10:00,55.72,55.86,55.68,55.77,181800.0,34.1943,34.2802,34.1698,34.225,181800.0
2008-02-19 13:20:00,55.77,55.91,55.75,55.88,143200.0,34.225,34.3109,34.2127,34.2925,143200.0
2008-02-19 13:30:00,55.88,55.89,55.8,55.82,208800.0,34.2925,34.2986,34.2434,34.2557,208800.0
2008-02-19 13:40:00,55.83,55.86,55.76,55.77,107500.0,34.2618,34.2802,34.2189,34.225,107500.0
2008-02-19 13:50:00,55.76,55.84,55.76,55.83,122400.0,34.2189,34.268,34.2189,34.2618,122400.0
2008-02-19 14:00:00,55.84,55.97,55.84,55.95,148000.0,34.268,34.3477,34.268,34.3355,148000.0
2008-02-19 14:10:00,55.95,55.98,55.84,55.97,155500.0,34.3355,34.3539,34.268,34.3477,155500.0
2008-02-19 14:20:00,55.97,55.99,55.82,55.82,143900.0,34.3477,34.36,34.2557,34.2557,143900.0
2008-02-19 14:30:00,55.82,55.82,55.66,55.71,147600.0,34.2557,34.2557,34.1575,34.1882,147600.0
2008-02-19 14:40:00,55.71,55.74,55.68,55.7,150300.0,34.1882,34.2066,34.1698,34.182,150300.0
2008-02-19 14:50:00,55.71,55.78,55.65,55.68,254600.0,34.1882,34.2311,34.1514,34.1698,254600.0
2008-02-19 15:00:00,55.68,55.7,55.51,55.56,391100.0,34.1698,34.182,34.0654,34.0961,391100.0
2008-02-19 15:10:00,55.56,55.68,55.54,55.67,272600.0,34.0961,34.1698,34.0838,34.1636,272600.0
2008-02-19 15:20:00,55.67,55.77,55.67,55.69,284400.0,34.1636,34.225,34.1636,34.1759,284400.0
2008-02-19 15:30:00,55.69,55.8,55.67,55.71,185000.0,34.1759,34.2434,34.1636,34.1882,185000.0
2008-02-19 15:40:00,55.72,55.76,55.68,55.69,261400.0,34.1943,34.2189,34.1698,34.1759,261400.0
2008-02-19 15:50:00,55.69,55.76,55.58,55.64,448200.0,34.1759,34.2189,34.1084,34.1452,448200.0
2008-02-20 09:30:00,55.27,55.61,55.01,55.56,307100.0,33.9182,34.1268,33.7586,34.0961,307100.0
2008-02-20 09:40:00,55.56,55.59,55.44,55.47,271100.0,34.0961,34.1145,34.0225,34.0409,271100.0
2008-02-20 09:50:00,55.47,55.68,55.46,55.63,148700.0,34.0409,34.1698,34.0348,34.1391,148700.0
2008-02-20 10:00:00,55.64,55.65,55.49,55.49,192200.0,34.1452,34.1514,34.0532,34.0532,192200.0
2008-02-20 10:10:00,55.49,55.75,55.47,55.74,131000.0,34.0532,34.2127,34.0409,34.2066,131000.0
2008-02-20 10:20:00,55.75,55.75,55.61,55.69,144700.0,34.2127,34.2127,34.1268,34.1759,144700.0
2008-02-20 10:30:00,55.69,55.81,55.62,55.81,138300.0,34.1759,34.2495,34.1329,34.2495,138300.0
2008-02-20 10:40:00,55.81,56.03,55.8,55.96,214300.0,34.2495,34.3846,34.2434,34.3416,214300.0
2008-02-20 10:50:00,55.95,56.01,55.91,55.91,127300.0,34.3355,34.3723,34.3109,34.3109,127300.0
2008-02-20 11:00:00,55.92,55.99,55.85,55.86,110700.0,34.317,34.36,34.2741,34.2802,110700.0
2008-02-20 11:10:00,55.87,56.05,55.85,56.03,148300.0,34.2864,34.3968,34.2741,34.3846,148300.0
2008-02-20 11:20:00,56.03,56.05,55.97,55.98,200300.0,34.3846,34.3968,34.3477,34.3539,200300.0
2008-02-20 11:30:00,55.99,55.99,55.83,55.85,151200.0,34.36,34.36,34.2618,34.2741,151200.0
2008-02-20 11:40:00,55.85,55.87,55.75,55.81,113700.0,34.2741,34.2864,34.2127,34.2495,113700.0
2008-02-20 11:50:00,55.8,55.85,55.76,55.76,85400.0,34.2434,34.2741,34.2189,34.2189,85400.0
2008-02-20 12:00:00,55.76,55.95,55.7,55.92,187600.0,34.2189,34.3355,34.182,34.317,187600.0
2008-02-20 12:10:00,55.92,55.99,55.87,55.97,142200.0,34.317,34.36,34.2864,34.3477,142200.0
2008-02-20 12:20:00,55.96,56.18,55.96,56.01,214700.0,34.3416,34.4766,34.3416,34.3723,214700.0
2008-02-20 12:30:00,56.01,56.07,56.01,56.02,102800.0,34.3723,34.4091,34.3723,34.3784,102800.0
2008-02-20 12:40:00,56.01,56.04,55.99,56.0,71700.0,34.3723,34.3907,34.36,34.3661,71700.0
2008-02-20 12:50:00,55.99,56.06,55.98,56.04,84700.0,34.36,34.403,34.3539,34.3907,84700.0
2008-02-20 13:00:00,56.03,56.18,56.01,56.14,153300.0,34.3846,34.4766,34.3723,34.4521,153300.0
2008-02-20 13:10:00,56.14,56.2,56.1,56.11,131100.0,34.4521,34.4889,34.4275,34.4336,131100.0
2008-02-20 13:20:00,56.1,56.11,55.91,55.91,189300.0,34.4275,34.4336,34.3109,34.3109,189300.0
2008-02-20 13:30:00,55.91,56.03,55.88,56.02,90500.0,34.3109,34.3846,34.2925,34.3784,90500.0
2008-02-20 13:40:00,56.02,56.15,56.01,56.11,109500.0,34.3784,34.4582,34.3723,34.4336,109500.0
2008-02-20 13:50:00,56.1,56.19,56.1,56.12,169500.0,34.4275,34.4827,34.4275,34.4398,169500.0
2008-02-20 14:00:00,56.11,56.2,55.89,56.12,299400.0,34.4336,34.4889,34.2986,34.4398,299400.0
2008-02-20 14:10:00,56.11,56.15,55.93,55.94,187100.0,34.4336,34.4582,34.3232,34.3293,187100.0
2008-02-20 14:20:00,55.93,56.04,55.9,55.98,148200.0,34.3232,34.3907,34.3048,34.3539,148200.0
2008-02-20 14:30:00,55.97,56.02,55.91,55.96,154300.0,34.3477,34.3784,34.3109,34.3416,154300.0
2008-02-20 14:40:00,55.96,56.2,55.94,56.2,175000.0,34.3416,34.4889,34.3293,34.4889,175000.0
2008-02-20 14:50:00,56.19,56.31,56.18,56.25,227100.0,34.4827,34.5564,34.4766,34.5196,227100.0
2008-02-20 15:00:00,56.25,56.28,56.21,56.27,115200.0,34.5196,34.538,34.495,34.5318,115200.0
2008-02-20 15:10:00,56.28,56.4,56.26,56.26,219300.0,34.538,34.6116,34.5257,34.5257,219300.0
2008-02-20 15:20:00,56.26,56.31,56.17,56.19,236800.0,34.5257,34.5564,34.4705,34.4827,236800.0
2008-02-20 15:30:00,56.19,56.25,56.11,56.19,437700.0,34.4827,34.5196,34.4336,34.4827,437700.0
2008-02-20 15:40:00,56.19,56.26,55.81,56.16,373600.0,34.4827,34.5257,34.2495,34.4643,373600.0
2008-02-20 15:50:00,56.15,56.23,56.14,56.2,497300.0,34.4582,34.5073,34.4521,34.4889,497300.0
2008-02-21 09:30:00,56.28,56.35,55.89,56.29,317900.0,34.538,34.5809,34.2986,34.5441,317900.0
2008-02-21 09:40:00,56.29,56.3,56.05,56.22,194200.0,34.5441,34.5502,34.3968,34.5012,194200.0
2008-02-21 09:50:00,56.22,56.23,55.95,56.01,146300.0,34.5012,34.5073,34.3355,34.3723,146300.0
2008-02-21 10:00:00,56.01,56.06,55.76,55.99,240700.0,34.3723,34.403,34.2189,34.36,240700.0
2008-02-21 10:10:00,56.0,56.07,55.95,56.0,128500.0,34.3661,34.4091,34.3355,34.3661,128500.0
2008-02-21 10:20:00,56.0,56.05,55.9,56.0,177600.0,34.3661,34.3968,34.3048,34.3661,177600.0
2008-02-21 10:30:00,56.0,56.05,55.9,55.9,131200.0,34.3661,34.3968,34.3048,34.3048,131200.0
2008-02-21 10:40:00,55.91,55.91,55.77,55.85,205500.0,34.3109,34.3109,34.225,34.2741,205500.0
2008-02-21 10:50:00,55.85,55.91,55.75,55.77,164300.0,34.2741,34.3109,34.2127,34.225,164300.0
2008-02-21 11:00:00,55.78,55.79,55.65,55.76,182700.0,34.2311,34.2373,34.1514,34.2189,182700.0
2008-02-21 11:10:00,55.76,55.78,55.64,55.76,54600.0,34.2189,34.2311,34.1452,34.2189,54600.0
2008-02-21 11:20:00,55.75,55.77,55.64,55.75,79400.0,34.2127,34.225,34.1452,34.2127,79400.0
2008-02-21 11:30:00,55.75,55.84,55.73,55.75,66700.0,34.2127,34.268,34.2004,34.2127,66700.0
2008-02-21 11:40:00,55.75,55.98,55.75,55.94,143000.0,34.2127,34.3539,34.2127,34.3293,143000.0
2008-02-21 11:50:00,55.93,55.98,55.89,55.92,79400.0,34.3232,34.3539,34.2986,34.317,79400.0
2008-02-21 12:00:00,55.9,55.91,55.81,55.84,80500.0,34.3048,34.3109,34.2495,34.268,80500.0
2008-02-21 12:10:00,55.82,55.87,55.71,55.75,119600.0,34.2557,34.2864,34.1882,34.2127,119600.0
2008-02-21 12:20:00,55.75,55.77,55.62,55.69,105800.0,34.2127,34.225,34.1329,34.1759,105800.0
2008-02-21 12:30:00,55.68,55.75,55.59,55.68,128900.0,34.1698,34.2127,34.1145,34.1698,128900.0
2008-02-21 12:40:00,55.68,55.74,55.62,55.62,43100.0,34.1698,34.2066,34.1329,34.1329,43100.0
2008-02-21 12:50:00,55.61,55.73,55.61,55.68,61600.0,34.1268,34.2004,34.1268,34.1698,61600.0
2008-02-21 13:00:00,55.7,55.7,55.6,55.64,62900.0,34.182,34.182,34.1207,34.1452,62900.0
2008-02-21 13:10:00,55.63,55.63,55.41,55.52,206200.0,34.1391,34.1391,34.0041,34.0716,206200.0
2008-02-21 13:20:00,55.52,55.57,55.42,55.51,93100.0,34.0716,34.1023,34.0102,34.0654,93100.0
2008-02-21 13:30:00,55.51,55.53,55.41,55.42,82800.0,34.0654,34.0777,34.0041,34.0102,82800.0
2008-02-21 13:40:00,55.44,55.5,55.34,55.36,120800.0,34.0225,34.0593,33.9611,33.9734,120800.0
2008-02-21 13:50:00,55.35,55.58,55.32,55.58,111000.0,33.9672,34.1084,33.9488,34.1084,111000.0
2008-02-21 14:00:00,55.58,55.64,55.48,55.5,97900.0,34.1084,34.1452,34.047,34.0593,97900.0
2008-02-21 14:10:00,55.5,55.57,55.42,55.56,51400.0,34.0593,34.1023,34.0102,34.0961,51400.0
2008-02-21 14:20:00,55.56,55.66,55.53,55.61,79800.0,34.0961,34.1575,34.0777,34.1268,79800.0
2008-02-21 14:30:00,55.6,55.63,55.56,55.59,71700.0,34.1207,34.1391,34.0961,34.1145,71700.0
2008-02-21 14:40:00,55.59,55.59,55.37,55.42,90500.0,34.1145,34.1145,33.9795,34.0102,90500.0
2008-02-21 14:50:00,55.42,55.52,55.37,55.42,102000.0,34.0102,34.0716,33.9795,34.0102,102000.0
2008-02-21 15:00:00,55.42,55.42,55.2,55.26,153400.0,34.0102,34.0102,33.8752,33.912,153400.0
2008-02-21 15:10:00,55.27,55.33,55.2,55.28,110000.0,33.9182,33.955,33.8752,33.9243,110000.0
2008-02-21 15:20:00,55.28,55.41,55.2,55.23,136200.0,33.9243,34.0041,33.8752,33.8936,136200.0
2008-02-21 15:30:00,55.22,55.4,55.2,55.21,171000.0,33.8875,33.9979,33.8752,33.8813,171000.0
2008-02-21 15:40:00,55.22,55.32,55.14,55.23,273800.0,33.8875,33.9488,33.8384,33.8936,273800.0
2008-02-21 15:50:00,55.22,55.26,55.12,55.25,352000.0,33.8875,33.912,33.8261,33.9059,352000.0
2008-02-22 09:30:00,55.35,55.54,54.96,55.41,293100.0,33.9672,34.0838,33.7279,34.0041,293100.0
2008-02-22 09:40:00,55.42,55.43,55.11,55.25,98200.0,34.0102,34.0163,33.82,33.9059,98200.0
2008-02-22 09:50:00,55.25,55.3,55.11,55.2,171500.0,33.9059,33.9366,33.82,33.8752,171500.0
2008-02-22 10:00:00,55.22,55.23,54.68,54.89,316500.0,33.8875,33.8936,33.5561,33.685,316500.0
2008-02-22 10:10:00,54.9,54.91,54.74,54.86,181600.0,33.6911,33.6972,33.5929,33.6665,181600.0
2008-02-22 10:20:00,54.87,55.07,54.73,55.05,120800.0,33.6727,33.7954,33.5868,33.7831,120800.0
2008-02-22 10:30:00,55.05,55.07,54.76,54.79,84500.0,33.7831,33.7954,33.6052,33.6236,84500.0
2008-02-22 10:40:00,54.79,55.04,54.74,54.94,81400.0,33.6236,33.777,33.5929,33.7156,81400.0
2008-02-22 10:50:00,54.94,54.97,54.82,54.88,65200.0,33.7156,33.734,33.642,33.6788,65200.0
2008-02-22 11:00:00,54.89,55.0,54.81,54.9,80100.0,33.685,33.7525,33.6359,33.6911,80100.0
2008-02-22 11:10:00,54.91,55.04,54.8,54.95,73300.0,33.6972,33.777,33.6297,33.7218,73300.0
2008-02-22 11:20:00,54.94,54.98,54.82,54.83,58100.0,33.7156,33.7402,33.642,33.6481,58100.0
2008-02-22 11:30:00,54.84,55.01,54.81,55.01,75800.0,33.6543,33.7586,33.6359,33.7586,75800.0
2008-02-22 11:40:00,55.01,55.01,54.7,54.75,109900.0,33.7586,33.7586,33.5684,33.599,109900.0
2008-02-22 11:50:00,54.76,54.85,54.75,54.81,149000.0,33.6052,33.6604,33.599,33.6359,149000.0
2008-02-22 12:00:00,54.81,54.84,54.67,54.76,120100.0,33.6359,33.6543,33.5499,33.6052,120100.0
2008-02-22 12:10:00,54.75,54.76,54.42,54.47,218900.0,33.599,33.6052,33.3965,33.4272,218900.0
2008-02-22 12:20:00,54.47,54.56,54.46,54.5,104900.0,33.4272,33.4824,33.4211,33.4456,104900.0
2008-02-22 12:30:00,54.51,54.66,54.39,54.64,140000.0,33.4518,33.5438,33.3781,33.5315,140000.0
2008-02-22 12:40:00,54.64,54.72,54.52,54.55,93500.0,33.5315,33.5806,33.4579,33.4763,93500.0
2008-02-22 12:50:00,54.56,54.7,54.45,54.54,95500.0,33.4824,33.5684,33.4149,33.4702,95500.0
2008-02-22 13:00:00,54.54,54.61,54.47,54.6,147300.0,33.4702,33.5131,33.4272,33.507,147300.0
2008-02-22 13:10:00,54.59,54.76,54.53,54.71,85000.0,33.5009,33.6052,33.464,33.5745,85000.0
2008-02-22 13:20:00,54.7,54.77,54.54,54.54,78300.0,33.5684,33.6113,33.4702,33.4702,78300.0
2008-02-22 13:30:00,54.54,54.56,54.43,54.55,118400.0,33.4702,33.4824,33.4027,33.4763,118400.0
2008-02-22 13:40:00,54.55,54.65,54.46,54.63,131300.0,33.4763,33.5377,33.4211,33.5254,131300.0
2008-02-22 13:50:00,54.65,54.68,54.56,54.58,72300.0,33.5377,33.5561,33.4824,33.4947,72300.0
2008-02-22 14:00:00,54.59,54.59,54.45,54.46,116200.0,33.5009,33.5009,33.4149,33.4211,116200.0
2008-02-22 14:10:00,54.46,54.64,54.45,54.63,168800.0,33.4211,33.5315,33.4149,33.5254,168800.0
2008-02-22 14:20:00,54.63,54.63,54.53,54.53,74900.0,33.5254,33.5254,33.464,33.464,74900.0
2008-02-22 14:30:00,54.51,54.63,54.44,54.6,117700.0,33.4518,33.5254,33.4088,33.507,117700.0
2008-02-22 14:40:00,54.6,54.74,54.45,54.64,179100.0,33.507,33.5929,33.4149,33.5315,179100.0
2008-02-22 14:50:00,54.64,54.78,54.57,54.72,110600.0,33.5315,33.6175,33.4886,33.5806,110600.0
2008-02-22 15:00:00,54.72,54.77,54.6,54.6,123700.0,33.5806,33.6113,33.507,33.507,123700.0
2008-02-22 15:10:00,54.6,54.62,54.4,54.47,192000.0,33.507,33.5193,33.3843,33.4272,192000.0
2008-02-22 15:20:00,54.47,54.77,54.47,54.77,337300.0,33.4272,33.6113,33.4272,33.6113,337300.0
2008-02-22 15:30:00,54.77,55.26,54.72,55.18,295100.0,33.6113,33.912,33.5806,33.8629,295100.0
2008-02-22 15:40:00,55.19,55.33,55.08,55.3,212400.0,33.8691,33.955,33.8016,33.9366,212400.0
2008-02-22 15:50:00,55.3,55.68,55.26,55.68,360400.0,33.9366,34.1698,33.912,34.1698,360400.0
2008-02-25 09:30:00,55.61,55.82,55.27,55.28,299300.0,34.1268,34.2557,33.9182,33.9243,299300.0
2008-02-25 09:40:00,55.28,55.34,55.14,55.28,188900.0,33.9243,33.9611,33.8384,33.9243,188900.0
2008-02-25 09:50:00,55.28,55.34,55.12,55.23,164900.0,33.9243,33.9611,33.8261,33.8936,164900.0
2008-02-25 10:00:00,55.23,55.41,55.17,55.39,108300.0,33.8936,34.0041,33.8568,33.9918,108300.0
2008-02-25 10:10:00,55.38,55.7,55.38,55.39,130600.0,33.9857,34.182,33.9857,33.9918,130600.0
2008-02-25 10:20:00,55.37,55.7,55.37,55.7,126600.0,33.9795,34.182,33.9795,34.182,126600.0
2008-02-25 10:30:00,55.66,55.67,55.54,55.57,81800.0,34.1575,34.1636,34.0838,34.1023,81800.0
2008-02-25 10:40:00,55.58,55.73,55.56,55.7,111100.0,34.1084,34.2004,34.0961,34.182,111100.0
2008-02-25 10:50:00,55.7,55.83,55.64,55.69,142700.0,34.182,34.2618,34.1452,34.1759,142700.0
2008-02-25 11:00:00,55.7,55.7,55.51,55.54,104500.0,34.182,34.182,34.0654,34.0838,104500.0
2008-02-25 11:10:00,55.54,55.63,55.48,55.5,83200.0,34.0838,34.1391,34.047,34.0593,83200.0
2008-02-25 11:20:00,55.5,55.74,55.46,55.66,157100.0,34.0593,34.2066,34.0348,34.1575,157100.0
2008-02-25 11:30:00,55.67,55.71,55.56,55.57,85400.0,34.1636,34.1882,34.0961,34.1023,85400.0
2008-02-25 11:40:00,55.58,55.74,55.58,55.72,65400.0,34.1084,34.2066,34.1084,34.1943,65400.0
2008-02-25 11:50:00,55.72,55.76,55.48,55.5,69500.0,34.1943,34.2189,34.047,34.0593,69500.0
2008-02-25 12:00:00,55.48,55.59,55.42,55.57,69500.0,34.047,34.1145,34.0102,34.1023,69500.0
2008-02-25 12:10:00,55.55,55.61,55.34,55.36,143500.0,34.09,34.1268,33.9611,33.9734,143500.0
2008-02-25 12:20:00,55.36,55.47,55.33,55.46,76800.0,33.9734,34.0409,33.955,34.0348,76800.0
2008-02-25 12:30:00,55.47,55.5,55.35,55.42,81800.0,34.0409,34.0593,33.9672,34.0102,81800.0
2008-02-25 12:40:00,55.43,55.5,55.33,55.48,58800.0,34.0163,34.0593,33.955,34.047,58800.0
2008-02-25 12:50:00,55.49,55.49,55.4,55.45,45400.0,34.0532,34.0532,33.9979,34.0286,45400.0
2008-02-25 13:00:00,55.43,55.57,55.38,55.47,56100.0,34.0163,34.1023,33.9857,34.0409,56100.0
2008-02-25 13:10:00,55.47,55.55,55.43,55.47,55000.0,34.0409,34.09,34.0163,34.0409,55000.0
2008-02-25 13:20:00,55.48,55.53,55.4,55.41,84300.0,34.047,34.0777,33.9979,34.0041,84300.0
2008-02-25 13:30:00,55.41,55.45,55.28,55.36,66600.0,34.0041,34.0286,33.9243,33.9734,66600.0
2008-02-25 13:40:00,55.36,55.47,55.3,55.43,54100.0,33.9734,34.0409,33.9366,34.0163,54100.0
2008-02-25 13:50:00,55.44,55.48,55.34,55.38,60000.0,34.0225,34.047,33.9611,33.9857,60000.0
2008-02-25 14:00:00,55.39,55.43,55.31,55.36,57700.0,33.9918,34.0163,33.9427,33.9734,57700.0
2008-02-25 14:10:00,55.36,55.52,55.36,55.49,50300.0,33.9734,34.0716,33.9734,34.0532,50300.0
2008-02-25 14:20:00,55.5,55.97,55.4,55.92,204800.0,34.0593,34.3477,33.9979,34.317,204800.0
2008-02-25 14:30:00,55.92,56.03,55.76,55.81,284100.0,34.317,34.3846,34.2189,34.2495,284100.0
2008-02-25 14:40:00,55.8,55.86,55.54,55.64,154200.0,34.2434,34.2802,34.0838,34.1452,154200.0
2008-02-25 14:50:00,55.66,55.89,55.55,55.89,137700.0,34.1575,34.2986,34.09,34.2986,137700.0
2008-02-25 15:00:00,55.89,55.95,55.64,55.68,212200.0,34.2986,34.3355,34.1452,34.1698,212200.0
2008-02-25 15:10:00,55.68,55.8,55.54,55.72,129600.0,34.1698,34.2434,34.0838,34.1943,129600.0
2008-02-25 15:20:00,55.72,55.85,55.56,55.84,109100.0,34.1943,34.2741,34.0961,34.268,109100.0
2008-02-25 15:30:00,55.84,56.02,55.72,56.01,157000.0,34.268,34.3784,34.1943,34.3723,157000.0
2008-02-25 15:40:00,56.02,56.08,55.89,55.9,323700.0,34.3784,34.4152,34.2986,34.3048,323700.0
2008-02-25 15:50:00,55.91,56.16,55.91,56.09,356800.0,34.3109,34.4643,34.3109,34.4214,356800.0
2008-02-26 09:30:00,55.68,56.17,55.68,56.03,177900.0,34.1698,34.4705,34.1698,34.3846,177900.0
2008-02-26 09:40:00,56.02,56.15,55.88,55.88,153100.0,34.3784,34.4582,34.2925,34.2925,153100.0
2008-02-26 09:50:00,55.9,56.09,55.86,56.06,166500.0,34.3048,34.4214,34.2802,34.403,166500.0
2008-02-26 10:00:00,56.07,56.25,56.01,56.24,158800.0,34.4091,34.5196,34.3723,34.5134,158800.0
2008-02-26 10:10:00,56.24,56.43,56.2,56.43,148400.0,34.5134,34.63,34.4889,34.63,148400.0
2008-02-26 10:20:00,56.42,56.47,56.36,56.41,145000.0,34.6239,34.6546,34.5871,34.6178,145000.0
2008-02-26 10:30:00,56.4,56.52,56.35,56.41,164400.0,34.6116,34.6853,34.5809,34.6178,164400.0
2008-02-26 10:40:00,56.41,56.49,56.35,56.45,159300.0,34.6178,34.6668,34.5809,34.6423,159300.0
2008-02-26 10:50:00,56.45,56.62,56.42,56.53,171300.0,34.6423,34.7466,34.6239,34.6914,171300.0
2008-02-26 11:00:00,56.52,56.64,56.46,56.5,104000.0,34.6853,34.7589,34.6484,34.673,104000.0
2008-02-26 11:10:00,56.5,56.53,56.37,56.47,116900.0,34.673,34.6914,34.5932,34.6546,116900.0
2008-02-26 11:20:00,56.47,56.57,56.37,56.47,188000.0,34.6546,34.7159,34.5932,34.6546,188000.0
2008-02-26 11:30:00,56.44,56.56,56.4,56.54,68300.0,34.6362,34.7098,34.6116,34.6975,68300.0
2008-02-26 11:40:00,56.54,56.57,56.43,56.56,99400.0,34.6975,34.7159,34.63,34.7098,99400.0
2008-02-26 11:50:00,56.56,56.65,56.52,56.62,104400.0,34.7098,34.765,34.6853,34.7466,104400.0
2008-02-26 12:00:00,56.63,56.68,56.55,56.57,145400.0,34.7528,34.7834,34.7037,34.7159,145400.0
2008-02-26 12:10:00,56.57,56.7,56.53,56.66,94200.0,34.7159,34.7957,34.6914,34.7712,94200.0
2008-02-26 12:20:00,56.66,56.81,56.62,56.63,246200.0,34.7712,34.8632,34.7466,34.7528,246200.0
2008-02-26 12:30:00,56.64,56.73,56.58,56.71,100000.0,34.7589,34.8141,34.7221,34.8019,100000.0
2008-02-26 12:40:00,56.7,56.71,56.59,56.69,77000.0,34.7957,34.8019,34.7282,34.7896,77000.0
2008-02-26 12:50:00,56.68,56.82,56.56,56.8,90800.0,34.7834,34.8694,34.7098,34.8571,90800.0
2008-02-26 13:00:00,56.8,56.81,56.63,56.64,175400.0,34.8571,34.8632,34.7528,34.7589,175400.0
2008-02-26 13:10:00,56.64,56.65,56.5,56.53,153600.0,34.7589,34.765,34.673,34.6914,153600.0
2008-02-26 13:20:00,56.53,56.58,56.42,56.46,132100.0,34.6914,34.7221,34.6239,34.6484,132100.0
2008-02-26 13:30:00,56.46,56.54,56.4,56.51,96400.0,34.6484,34.6975,34.6116,34.6791,96400.0
2008-02-26 13:40:00,56.51,56.6,56.5,56.52,64300.0,34.6791,34.7343,34.673,34.6853,64300.0
2008-02-26 13:50:00,56.53,56.6,56.46,56.5,68200.0,34.6914,34.7343,34.6484,34.673,68200.0
2008-02-26 14:00:00,56.5,56.56,56.4,56.45,129600.0,34.673,34.7098,34.6116,34.6423,129600.0
2008-02-26 14:10:00,56.47,56.59,56.42,56.54,119900.0,34.6546,34.7282,34.6239,34.6975,119900.0
2008-02-26 14:20:00,56.54,56.63,56.53,56.57,116700.0,34.6975,34.7528,34.6914,34.7159,116700.0
2008-02-26 14:30:00,56.57,56.67,56.56,56.61,109900.0,34.7159,34.7773,34.7098,34.7405,109900.0
2008-02-26 14:40:00,56.62,56.63,56.5,56.57,93400.0,34.7466,34.7528,34.673,34.7159,93400.0
2008-02-26 14:50:00,56.58,56.6,56.45,56.46,120500.0,34.7221,34.7343,34.6423,34.6484,120500.0
2008-02-26 15:00:00,56.47,56.47,56.32,56.43,162100.0,34.6546,34.6546,34.5625,34.63,162100.0
2008-02-26 15:10:00,56.43,56.44,56.12,56.18,276300.0,34.63,34.6362,34.4398,34.4766,276300.0
2008-02-26 15:20:00,56.18,56.31,56.05,56.31,222500.0,34.4766,34.5564,34.3968,34.5564,222500.0
2008-02-26 15:30:00,56.31,56.39,55.95,55.99,504700.0,34.5564,34.6055,34.3355,34.36,504700.0
2008-02-26 15:40:00,55.98,56.24,55.88,56.12,1037300.0,34.3539,34.5134,34.2925,34.4398,1037300.0
2008-02-26 15:50:00,56.13,56.46,56.08,56.4,1093700.0,34.4459,34.6484,34.4152,34.6116,1093700.0
2008-02-27 09:30:00,56.22,57.0,56.22,56.93,469700.0,34.5012,34.9798,34.5012,34.9369,469700.0
2008-02-27 09:40:00,56.94,56.99,56.68,56.97,991900.0,34.943,34.9737,34.7834,34.9614,991900.0
2008-02-27 09:50:00,56.97,56.99,56.84,56.88,502100.0,34.9614,34.9737,34.8816,34.9062,502100.0
2008-02-27 10:00:00,56.88,56.9,56.66,56.71,474800.0,34.9062,34.9185,34.7712,34.8019,474800.0
2008-02-27 10:10:00,56.71,56.76,56.6,56.75,310400.0,34.8019,34.8325,34.7343,34.8264,310400.0
2008-02-27 10:20:00,56.75,56.79,56.61,56.61,587200.0,34.8264,34.8509,34.7405,34.7405,587200.0
2008-02-27 10:30:00,56.61,56.66,56.51,56.65,441100.0,34.7405,34.7712,34.6791,34.765,441100.0
2008-02-27 10:40:00,56.66,56.73,56.64,56.69,546800.0,34.7712,34.8141,34.7589,34.7896,546800.0
2008-02-27 10:50:00,56.69,56.75,56.62,56.66,354800.0,34.7896,34.8264,34.7466,34.7712,354800.0
2008-02-27 11:00:00,56.66,56.67,56.6,56.63,161400.0,34.7712,34.7773,34.7343,34.7528,161400.0
2008-02-27 11:10:00,56.62,56.67,56.51,56.62,181000.0,34.7466,34.7773,34.6791,34.7466,181000.0
2008-02-27 11:20:00,56.63,56.65,56.46,56.47,192700.0,34.7528,34.765,34.6484,34.6546,192700.0
2008-02-27 11:30:00,56.46,56.48,56.4,56.43,198600.0,34.6484,34.6607,34.6116,34.63,198600.0
2008-02-27 11:40:00,56.43,56.51,56.37,56.46,386000.0,34.63,34.6791,34.5932,34.6484,386000.0
2008-02-27 11:50:00,56.47,56.47,56.34,56.39,438100.0,34.6546,34.6546,34.5748,34.6055,438100.0
2008-02-27 12:00:00,56.39,56.39,56.22,56.3,288400.0,34.6055,34.6055,34.5012,34.5502,288400.0
2008-02-27 12:10:00,56.31,56.35,56.1,56.12,335400.0,34.5564,34.5809,34.4275,34.4398,335400.0
2008-02-27 12:20:00,56.11,56.16,55.92,55.98,392300.0,34.4336,34.4643,34.317,34.3539,392300.0
2008-02-27 12:30:00,55.99,56.06,55.98,56.06,247500.0,34.36,34.403,34.3539,34.403,247500.0
2008-02-27 12:40:00,56.07,56.11,56.03,56.03,140400.0,34.4091,34.4336,34.3846,34.3846,140400.0
2008-02-27 12:50:00,56.02,56.05,55.99,56.0,116700.0,34.3784,34.3968,34.36,34.3661,116700.0
2008-02-27 13:00:00,56.0,56.07,55.97,56.03,225200.0,34.3661,34.4091,34.3477,34.3846,225200.0
2008-02-27 13:10:00,56.02,56.03,55.92,55.94,129400.0,34.3784,34.3846,34.317,34.3293,129400.0
2008-02-27 13:20:00,55.94,55.99,55.92,55.95,162700.0,34.3293,34.36,34.317,34.3355,162700.0
2008-02-27 13:30:00,55.95,55.97,55.76,55.78,211600.0,34.3355,34.3477,34.2189,34.2311,211600.0
2008-02-27 13:40:00,55.78,55.78,55.67,55.68,209000.0,34.2311,34.2311,34.1636,34.1698,209000.0
2008-02-27 13:50:00,55.69,55.74,55.58,55.59,315200.0,34.1759,34.2066,34.1084,34.1145,315200.0
2008-02-27 14:00:00,55.58,55.58,55.31,55.44,389300.0,34.1084,34.1084,33.9427,34.0225,389300.0
2008-02-27 14:10:00,55.44,55.54,55.34,55.35,221500.0,34.0225,34.0838,33.9611,33.9672,221500.0
2008-02-27 14:20:00,55.34,55.35,55.1,55.23,481900.0,33.9611,33.9672,33.8138,33.8936,481900.0
2008-02-27 14:30:00,55.23,55.23,55.12,55.17,205400.0,33.8936,33.8936,33.8261,33.8568,205400.0
2008-02-27 14:40:00,55.16,55.24,55.16,55.23,438000.0,33.8506,33.8997,33.8506,33.8936,438000.0
2008-02-27 14:50:00,55.22,55.38,55.17,55.37,229600.0,33.8875,33.9857,33.8568,33.9795,229600.0
2008-02-27 15:00:00,55.38,55.49,55.25,55.31,319500.0,33.9857,34.0532,33.9059,33.9427,319500.0
2008-02-27 15:10:00,55.32,55.46,55.27,55.45,183900.0,33.9488,34.0348,33.9182,34.0286,183900.0
2008-02-27 15:20:00,55.44,55.49,55.36,55.41,281500.0,34.0225,34.0532,33.9734,34.0041,281500.0
2008-02-27 15:30:00,55.41,55.44,55.31,55.41,429700.0,34.0041,34.0225,33.9427,34.0041,429700.0
2008-02-27 15:40:00,55.41,55.41,55.18,55.33,444700.0,34.0041,34.0041,33.8629,33.955,444700.0
2008-02-27 15:50:00,55.33,55.4,55.29,55.37,534300.0,33.955,33.9979,33.9304,33.9795,534300.0
2008-02-28 09:30:00,55.0,55.0,54.52,54.7,336100.0,33.9842,33.9842,33.6876,33.7988,336100.0
2008-02-28 09:40:00,54.7,54.74,54.51,54.7,209200.0,33.7988,33.8235,33.6814,33.7988,209200.0
2008-02-28 09:50:00,54.7,55.1,54.65,54.95,188800.0,33.7988,34.046,33.7679,33.9533,188800.0
2008-02-28 10:00:00,54.93,54.98,54.83,54.83,158600.0,33.9409,33.9718,33.8791,33.8791,158600.0
2008-02-28 10:10:00,54.82,54.98,54.81,54.86,107100.0,33.873,33.9718,33.8668,33.8977,107100.0
2008-02-28 10:20:00,54.85,54.93,54.82,54.93,173000.0,33.8915,33.9409,33.873,33.9409,173000.0
2008-02-28 10:30:00,54.94,54.94,54.72,54.79,117900.0,33.9471,33.9471,33.8112,33.8544,117900.0
2008-02-28 10:40:00,54.8,54.85,54.58,54.58,156700.0,33.8606,33.8915,33.7247,33.7247,156700.0
2008-02-28 10:50:00,54.58,54.68,54.54,54.59,96100.0,33.7247,33.7865,33.7,33.7309,96100.0
2008-02-28 11:00:00,54.58,54.65,54.3,54.64,289700.0,33.7247,33.7679,33.5517,33.7617,289700.0
2008-02-28 11:10:00,54.64,54.7,54.55,54.68,142300.0,33.7617,33.7988,33.7061,33.7865,142300.0
2008-02-28 11:20:00,54.67,54.74,54.47,54.71,170200.0,33.7803,33.8235,33.6567,33.805,170200.0
2008-02-28 11:30:00,54.7,54.8,54.53,54.77,182300.0,33.7988,33.8606,33.6938,33.8421,182300.0
2008-02-28 11:40:00,54.77,54.79,54.66,54.67,100900.0,33.8421,33.8544,33.7741,33.7803,100900.0
2008-02-28 11:50:00,54.67,54.76,54.65,54.7,140500.0,33.7803,33.8359,33.7679,33.7988,140500.0
2008-02-28 12:00:00,54.7,54.77,54.67,54.67,364000.0,33.7988,33.8421,33.7803,33.7803,364000.0
2008-02-28 12:10:00,54.67,54.68,54.59,54.63,79100.0,33.7803,33.7865,33.7309,33.7556,79100.0
2008-02-28 12:20:00,54.63,54.67,54.61,54.61,91700.0,33.7556,33.7803,33.7432,33.7432,91700.0
2008-02-28 12:30:00,54.61,54.64,54.57,54.58,93200.0,33.7432,33.7617,33.7185,33.7247,93200.0
2008-02-28 12:40:00,54.59,54.68,54.58,54.66,235200.0,33.7309,33.7865,33.7247,33.7741,235200.0
2008-02-28 12:50:00,54.65,54.66,54.54,54.55,70100.0,33.7679,33.7741,33.7,33.7061,70100.0
2008-02-28 13:00:00,54.52,54.79,54.45,54.75,92200.0,33.6876,33.8544,33.6443,33.8297,92200.0
2008-02-28 13:10:00,54.76,54.78,54.64,54.64,123300.0,33.8359,33.8483,33.7617,33.7617,123300.0
2008-02-28 13:20:00,54.64,54.73,54.55,54.55,144400.0,33.7617,33.8174,33.7061,33.7061,144400.0
2008-02-28 13:30:00,54.55,54.7,54.53,54.57,173300.0,33.7061,33.7988,33.6938,33.7185,173300.0
2008-02-28 13:40:00,54.56,54.66,54.52,54.59,94300.0,33.7123,33.7741,33.6876,33.7309,94300.0
2008-02-28 13:50:00,54.6,54.66,54.53,54.64,92800.0,33.737,33.7741,33.6938,33.7617,92800.0
2008-02-28 14:00:00,54.65,54.65,54.51,54.58,194800.0,33.7679,33.7679,33.6814,33.7247,194800.0
2008-02-28 14:10:00,54.57,54.77,54.53,54.76,116800.0,33.7185,33.8421,33.6938,33.8359,116800.0
2008-02-28 14:20:00,54.75,54.82,54.7,54.73,338400.0,33.8297,33.873,33.7988,33.8174,338400.0
2008-02-28 14:30:00,54.73,54.75,54.7,54.73,161100.0,33.8174,33.8297,33.7988,33.8174,161100.0
2008-02-28 14:40:00,54.74,54.84,54.68,54.75,283100.0,33.8235,33.8853,33.7865,33.8297,283100.0
2008-02-28 14:50:00,54.75,54.77,54.68,54.75,225500.0,33.8297,33.8421,33.7865,33.8297,225500.0
2008-02-28 15:00:00,54.75,54.8,54.6,54.66,130400.0,33.8297,33.8606,33.737,33.7741,130400.0
2008-02-28 15:10:00,54.66,54.72,54.63,54.65,102000.0,33.7741,33.8112,33.7556,33.7679,102000.0
2008-02-28 15:20:00,54.66,54.66,54.52,54.59,136900.0,33.7741,33.7741,33.6876,33.7309,136900.0
2008-02-28 15:30:00,54.59,54.63,54.56,54.6,165500.0,33.7309,33.7556,33.7123,33.737,165500.0
2008-02-28 15:40:00,54.61,54.71,54.57,54.57,246300.0,33.7432,33.805,33.7185,33.7185,246300.0
2008-02-28 15:50:00,54.58,54.66,54.55,54.58,338500.0,33.7247,33.7741,33.7061,33.7247,338500.0
2008-02-29 09:30:00,54.3,54.67,54.3,54.65,271300.0,33.5517,33.7803,33.5517,33.7679,271300.0
2008-02-29 09:40:00,54.66,54.66,54.41,54.5,206400.0,33.7741,33.7741,33.6196,33.6752,206400.0
2008-02-29 09:50:00,54.52,54.68,54.45,54.56,189600.0,33.6876,33.7865,33.6443,33.7123,189600.0
2008-02-29 10:00:00,54.57,54.76,54.5,54.63,247700.0,33.7185,33.8359,33.6752,33.7556,247700.0
2008-02-29 10:10:00,54.63,54.63,54.45,54.54,218700.0,33.7556,33.7556,33.6443,33.7,218700.0
2008-02-29 10:20:00,54.53,54.56,54.36,54.47,170900.0,33.6938,33.7123,33.5887,33.6567,170900.0
2008-02-29 10:30:00,54.47,54.47,54.3,54.3,159200.0,33.6567,33.6567,33.5517,33.5517,159200.0
2008-02-29 10:40:00,54.32,54.45,54.25,54.34,122600.0,33.564,33.6443,33.5208,33.5764,122600.0
2008-02-29 10:50:00,54.36,54.56,54.32,54.51,73000.0,33.5887,33.7123,33.564,33.6814,73000.0
2008-02-29 11:00:00,54.52,54.55,54.36,54.44,199400.0,33.6876,33.7061,33.5887,33.6382,199400.0
2008-02-29 11:10:00,54.45,54.47,54.32,54.33,76400.0,33.6443,33.6567,33.564,33.5702,76400.0
2008-02-29 11:20:00,54.32,54.45,54.29,54.38,75100.0,33.564,33.6443,33.5455,33.6011,75100.0
2008-02-29 11:30:00,54.37,54.55,54.35,54.54,150600.0,33.5949,33.7061,33.5826,33.7,150600.0
2008-02-29 11:40:00,54.54,54.61,54.5,54.54,110900.0,33.7,33.7432,33.6752,33.7,110900.0
2008-02-29 11:50:00,54.53,54.65,54.5,54.55,123300.0,33.6938,33.7679,33.6752,33.7061,123300.0
2008-02-29 12:00:00,54.56,54.64,54.5,54.62,100400.0,33.7123,33.7617,33.6752,33.7494,100400.0
2008-02-29 12:10:00,54.61,54.63,54.5,54.58,72300.0,33.7432,33.7556,33.6752,33.7247,72300.0
2008-02-29 12:20:00,54.58,54.72,54.57,54.69,136000.0,33.7247,33.8112,33.7185,33.7926,136000.0
2008-02-29 12:30:00,54.69,54.69,54.59,54.6,88000.0,33.7926,33.7926,33.7309,33.737,88000.0
2008-02-29 12:40:00,54.61,54.67,54.55,54.57,261000.0,33.7432,33.7803,33.7061,33.7185,261000.0
2008-02-29 12:50:00,54.58,54.64,54.56,54.62,49800.0,33.7247,33.7617,33.7123,33.7494,49800.0
2008-02-29 13:00:00,54.6,54.69,54.57,54.68,65600.0,33.737,33.7926,33.7185,33.7865,65600.0
2008-02-29 13:10:00,54.67,54.69,54.6,54.61,67300.0,33.7803,33.7926,33.737,33.7432,67300.0
2008-02-29 13:20:00,54.61,54.65,54.56,54.58,185000.0,33.7432,33.7679,33.7123,33.7247,185000.0
2008-02-29 13:30:00,54.58,54.58,54.35,54.46,222600.0,33.7247,33.7247,33.5826,33.6505,222600.0
2008-02-29 13:40:00,54.47,54.53,54.34,54.46,134900.0,33.6567,33.6938,33.5764,33.6505,134900.0
2008-02-29 13:50:00,54.47,54.51,54.33,54.35,176700.0,33.6567,33.6814,33.5702,33.5826,176700.0
2008-02-29 14:00:00,54.35,54.44,54.28,54.36,201500.0,33.5826,33.6382,33.5393,33.5887,201500.0
2008-02-29 14:10:00,54.36,54.48,54.35,54.38,133800.0,33.5887,33.6629,33.5826,33.6011,133800.0
2008-02-29 14:20:00,54.39,54.43,54.26,54.28,96000.0,33.6073,33.632,33.5269,33.5393,96000.0
2008-02-29 14:30:00,54.28,54.33,54.2,54.32,233500.0,33.5393,33.5702,33.4899,33.564,233500.0
2008-02-29 14:40:00,54.32,54.41,54.3,54.33,92500.0,33.564,33.6196,33.5517,33.5702,92500.0
2008-02-29 14:50:00,54.33,54.41,54.29,54.3,87300.0,33.5702,33.6196,33.5455,33.5517,87300.0
2008-02-29 15:00:00,54.3,54.36,54.22,54.3,148900.0,33.5517,33.5887,33.5022,33.5517,148900.0
2008-02-29 15:10:00,54.3,54.41,54.28,54.3,209800.0,33.5517,33.6196,33.5393,33.5517,209800.0
2008-02-29 15:20:00,54.3,54.48,54.3,54.44,146100.0,33.5517,33.6629,33.5517,33.6382,146100.0
2008-02-29 15:30:00,54.44,54.44,54.24,54.24,213700.0,33.6382,33.6382,33.5146,33.5146,213700.0
2008-02-29 15:40:00,54.24,54.24,54.03,54.04,502400.0,33.5146,33.5146,33.3848,33.391,502400.0
2008-02-29 15:50:00,54.05,54.17,53.94,54.15,755300.0,33.3972,33.4713,33.3292,33.459,755300.0
2008-03-03 09:30:00,53.98,54.74,52.67,53.49,635200.0,33.3539,33.8235,32.5445,33.0512,635200.0
2008-03-03 09:40:00,53.48,53.49,52.81,53.04,481100.0,33.045,33.0512,32.631,32.7731,481100.0
2008-03-03 09:50:00,53.06,53.15,52.8,52.97,196800.0,32.7855,32.8411,32.6248,32.7299,196800.0
2008-03-03 10:00:00,52.97,53.24,52.95,53.07,211000.0,32.7299,32.8967,32.7175,32.7917,211000.0
2008-03-03 10:10:00,53.07,53.42,53.06,53.4,141000.0,32.7917,33.0079,32.7855,32.9956,141000.0
2008-03-03 10:20:00,53.37,53.44,53.31,53.39,101000.0,32.977,33.0203,32.94,32.9894,101000.0
2008-03-03 10:30:00,53.38,53.38,53.23,53.32,88700.0,32.9832,32.9832,32.8905,32.9461,88700.0
2008-03-03 10:40:00,53.31,53.45,53.29,53.35,69500.0,32.94,33.0265,32.9276,32.9647,69500.0
2008-03-03 10:50:00,53.34,53.43,53.21,53.25,75600.0,32.9585,33.0141,32.8782,32.9029,75600.0
2008-03-03 11:00:00,53.25,53.29,53.14,53.16,93200.0,32.9029,32.9276,32.8349,32.8473,93200.0
2008-03-03 11:10:00,53.16,53.33,53.1,53.27,134800.0,32.8473,32.9523,32.8102,32.9152,134800.0
2008-03-03 11:20:00,53.27,53.52,53.26,53.5,69500.0,32.9152,33.0697,32.9091,33.0574,69500.0
2008-03-03 11:30:00,53.5,53.71,53.49,53.58,225500.0,33.0574,33.1871,33.0512,33.1068,225500.0
2008-03-03 11:40:00,53.58,53.58,53.31,53.42,127800.0,33.1068,33.1068,32.94,33.0079,127800.0
2008-03-03 11:50:00,53.41,53.61,53.34,53.55,97900.0,33.0017,33.1253,32.9585,33.0882,97900.0
2008-03-03 12:00:00,53.55,53.57,53.37,53.4,84800.0,33.0882,33.1006,32.977,32.9956,84800.0
2008-03-03 12:10:00,53.4,53.55,53.37,53.44,89600.0,32.9956,33.0882,32.977,33.0203,89600.0
2008-03-03 12:20:00,53.44,53.6,53.44,53.54,86700.0,33.0203,33.1191,33.0203,33.0821,86700.0
2008-03-03 12:30:00,53.54,53.63,53.52,53.55,131000.0,33.0821,33.1377,33.0697,33.0882,131000.0
2008-03-03 12:40:00,53.55,53.59,53.37,53.37,63500.0,33.0882,33.113,32.977,32.977,63500.0
2008-03-03 12:50:00,53.36,53.42,53.28,53.41,49100.0,32.9708,33.0079,32.9214,33.0017,49100.0
2008-03-03 13:00:00,53.4,53.49,53.39,53.49,42600.0,32.9956,33.0512,32.9894,33.0512,42600.0
2008-03-03 13:10:00,53.49,53.49,53.34,53.34,44100.0,33.0512,33.0512,32.9585,32.9585,44100.0
2008-03-03 13:20:00,53.34,53.45,53.28,53.44,78500.0,32.9585,33.0265,32.9214,33.0203,78500.0
2008-03-03 13:30:00,53.44,53.45,53.25,53.31,65900.0,33.0203,33.0265,32.9029,32.94,65900.0
2008-03-03 13:40:00,53.32,53.46,53.26,53.4,79100.0,32.9461,33.0326,32.9091,32.9956,79100.0
2008-03-03 13:50:00,53.39,53.41,53.27,53.27,139300.0,32.9894,33.0017,32.9152,32.9152,139300.0
2008-03-03 14:00:00,53.27,53.28,53.12,53.27,105600.0,32.9152,32.9214,32.8226,32.9152,105600.0
2008-03-03 14:10:00,53.27,53.35,53.11,53.12,133800.0,32.9152,32.9647,32.8164,32.8226,133800.0
2008-03-03 14:20:00,53.11,53.2,53.07,53.2,170600.0,32.8164,32.872,32.7917,32.872,170600.0
2008-03-03 14:30:00,53.19,53.23,53.02,53.02,259100.0,32.8658,32.8905,32.7608,32.7608,259100.0
2008-03-03 14:40:00,53.03,53.13,53.01,53.03,100500.0,32.7669,32.8287,32.7546,32.7669,100500.0
2008-03-03 14:50:00,53.03,53.06,52.97,53.03,330800.0,32.7669,32.7855,32.7299,32.7669,330800.0
2008-03-03 15:00:00,53.03,53.12,52.95,52.96,157000.0,32.7669,32.8226,32.7175,32.7237,157000.0
2008-03-03 15:10:00,52.97,53.0,52.93,52.98,271000.0,32.7299,32.7484,32.7052,32.736,271000.0
2008-03-03 15:20:00,52.97,53.0,52.92,52.94,337000.0,32.7299,32.7484,32.699,32.7113,337000.0
2008-03-03 15:30:00,52.94,52.98,52.92,52.95,542900.0,32.7113,32.736,32.699,32.7175,542900.0
2008-03-03 15:40:00,52.95,53.08,52.93,53.06,587700.0,32.7175,32.7978,32.7052,32.7855,587700.0
2008-03-03 15:50:00,53.05,53.25,53.03,53.22,407100.0,32.7793,32.9029,32.7669,32.8843,407100.0
2008-03-04 09:30:00,52.9,52.96,52.62,52.92,225500.0,32.6866,32.7237,32.5136,32.699,225500.0
2008-03-04 09:40:00,52.91,52.95,52.62,52.74,199600.0,32.6928,32.7175,32.5136,32.5878,199600.0
2008-03-04 09:50:00,52.74,53.16,52.7,53.01,183400.0,32.5878,32.8473,32.563,32.7546,183400.0
2008-03-04 10:00:00,53.02,53.08,52.75,52.98,204300.0,32.7608,32.7978,32.5939,32.736,204300.0
2008-03-04 10:10:00,52.99,53.31,52.99,53.29,223400.0,32.7422,32.94,32.7422,32.9276,223400.0
2008-03-04 10:20:00,53.28,53.36,52.99,53.03,161100.0,32.9214,32.9708,32.7422,32.7669,161100.0
2008-03-04 10:30:00,53.03,53.08,52.93,53.0,163900.0,32.7669,32.7978,32.7052,32.7484,163900.0
2008-03-04 10:40:00,53.0,53.05,52.92,52.95,114600.0,32.7484,32.7793,32.699,32.7175,114600.0
2008-03-04 10:50:00,52.95,53.09,52.93,52.97,131600.0,32.7175,32.804,32.7052,32.7299,131600.0
2008-03-04 11:00:00,52.97,53.12,52.92,53.12,137000.0,32.7299,32.8226,32.699,32.8226,137000.0
2008-03-04 11:10:00,53.13,53.34,53.1,53.28,121200.0,32.8287,32.9585,32.8102,32.9214,121200.0
2008-03-04 11:20:00,53.27,53.39,53.08,53.3,143100.0,32.9152,32.9894,32.7978,32.9338,143100.0
2008-03-04 11:30:00,53.31,53.35,53.16,53.18,120100.0,32.94,32.9647,32.8473,32.8596,120100.0
2008-03-04 11:40:00,53.18,53.26,53.11,53.24,150400.0,32.8596,32.9091,32.8164,32.8967,150400.0
2008-03-04 11:50:00,53.25,53.31,52.98,53.02,77100.0,32.9029,32.94,32.736,32.7608,77100.0
2008-03-04 12:00:00,53.02,53.26,52.95,53.18,96900.0,32.7608,32.9091,32.7175,32.8596,96900.0
2008-03-04 12:10:00,53.2,53.25,53.02,53.06,72200.0,32.872,32.9029,32.7608,32.7855,72200.0
2008-03-04 12:20:00,53.06,53.17,53.05,53.15,134600.0,32.7855,32.8534,32.7793,32.8411,134600.0
2008-03-04 12:30:00,53.14,53.2,53.04,53.12,94100.0,32.8349,32.872,32.7731,32.8226,94100.0
2008-03-04 12:40:00,53.13,53.21,53.07,53.07,155900.0,32.8287,32.8782,32.7917,32.7917,155900.0
2008-03-04 12:50:00,53.09,53.09,52.79,52.87,191100.0,32.804,32.804,32.6186,32.6681,191100.0
2008-03-04 13:00:00,52.86,52.92,52.75,52.85,187300.0,32.6619,32.699,32.5939,32.6557,187300.0
2008-03-04 13:10:00,52.85,53.05,52.81,52.95,77800.0,32.6557,32.7793,32.631,32.7175,77800.0
2008-03-04 13:20:00,52.96,53.1,52.94,53.06,95400.0,32.7237,32.8102,32.7113,32.7855,95400.0
2008-03-04 13:30:00,53.06,53.09,52.74,52.77,124300.0,32.7855,32.804,32.5878,32.6063,124300.0
2008-03-04 13:40:00,52.78,52.94,52.77,52.87,111700.0,32.6125,32.7113,32.6063,32.6681,111700.0
2008-03-04 13:50:00,52.88,53.0,52.8,52.86,90400.0,32.6743,32.7484,32.6248,32.6619,90400.0
2008-03-04 14:00:00,52.84,52.86,52.7,52.74,220800.0,32.6495,32.6619,32.563,32.5878,220800.0
2008-03-04 14:10:00,52.73,52.9,52.71,52.87,220100.0,32.5816,32.6866,32.5692,32.6681,220100.0
2008-03-04 14:20:00,52.87,52.95,52.8,52.87,154100.0,32.6681,32.7175,32.6248,32.6681,154100.0
2008-03-04 14:30:00,52.88,52.9,52.73,52.82,180100.0,32.6743,32.6866,32.5816,32.6372,180100.0
2008-03-04 14:40:00,52.81,53.05,52.81,52.99,165000.0,32.631,32.7793,32.631,32.7422,165000.0
2008-03-04 14:50:00,53.0,53.03,52.81,52.93,155400.0,32.7484,32.7669,32.631,32.7052,155400.0
2008-03-04 15:00:00,52.94,53.42,52.85,53.37,288100.0,32.7113,33.0079,32.6557,32.977,288100.0
2008-03-04 15:10:00,53.37,53.44,53.16,53.3,436700.0,32.977,33.0203,32.8473,32.9338,436700.0
2008-03-04 15:20:00,53.3,53.34,53.1,53.17,207800.0,32.9338,32.9585,32.8102,32.8534,207800.0
2008-03-04 15:30:00,53.18,53.46,53.15,53.34,345700.0,32.8596,33.0326,32.8411,32.9585,345700.0
2008-03-04 15:40:00,53.35,53.55,53.3,53.42,485200.0,32.9647,33.0882,32.9338,33.0079,485200.0
2008-03-04 15:50:00,53.42,53.62,53.37,53.55,545100.0,33.0079,33.1315,32.977,33.0882,545100.0
2008-03-05 09:30:00,53.83,53.83,53.27,53.54,194100.0,33.2613,33.2613,32.9152,33.0821,194100.0
2008-03-05 09:40:00,53.57,53.65,53.41,53.59,202900.0,33.1006,33.15,33.0017,33.113,202900.0
2008-03-05 09:50:00,53.59,53.88,53.58,53.78,192500.0,33.113,33.2921,33.1068,33.2304,192500.0
2008-03-05 10:00:00,53.79,54.03,53.78,53.86,262500.0,33.2365,33.3848,33.2304,33.2798,262500.0
2008-03-05 10:10:00,53.87,53.92,53.72,53.84,165700.0,33.286,33.3169,33.1933,33.2674,165700.0
2008-03-05 10:20:00,53.84,53.88,53.68,53.71,135200.0,33.2674,33.2921,33.1686,33.1871,135200.0
2008-03-05 10:30:00,53.71,53.81,53.67,53.79,222600.0,33.1871,33.2489,33.1624,33.2365,222600.0
2008-03-05 10:40:00,53.78,53.86,53.73,53.79,127000.0,33.2304,33.2798,33.1995,33.2365,127000.0
2008-03-05 10:50:00,53.8,53.86,53.72,53.77,88000.0,33.2427,33.2798,33.1933,33.2242,88000.0
2008-03-05 11:00:00,53.77,53.81,53.72,53.72,106900.0,33.2242,33.2489,33.1933,33.1933,106900.0
2008-03-05 11:10:00,53.73,53.74,53.7,53.72,125200.0,33.1995,33.2056,33.1809,33.1933,125200.0
2008-03-05 11:20:00,53.71,53.85,53.63,53.8,189300.0,33.1871,33.2736,33.1377,33.2427,189300.0
2008-03-05 11:30:00,53.8,53.81,53.69,53.74,112900.0,33.2427,33.2489,33.1748,33.2056,112900.0
2008-03-05 11:40:00,53.74,53.77,53.67,53.76,153800.0,33.2056,33.2242,33.1624,33.218,153800.0
2008-03-05 11:50:00,53.75,53.94,53.75,53.91,168600.0,33.2118,33.3292,33.2118,33.3107,168600.0
2008-03-05 12:00:00,53.91,54.14,53.89,53.97,319800.0,33.3107,33.4528,33.2983,33.3478,319800.0
2008-03-05 12:10:00,53.98,54.12,53.96,54.04,269900.0,33.3539,33.4404,33.3416,33.391,269900.0
2008-03-05 12:20:00,54.04,54.17,53.97,54.04,208800.0,33.391,33.4713,33.3478,33.391,208800.0
2008-03-05 12:30:00,54.04,54.1,53.95,54.05,292500.0,33.391,33.4281,33.3354,33.3972,292500.0
2008-03-05 12:40:00,54.05,54.11,53.86,53.9,173800.0,33.3972,33.4343,33.2798,33.3045,173800.0
2008-03-05 12:50:00,53.89,54.07,53.85,54.07,158900.0,33.2983,33.4095,33.2736,33.4095,158900.0
2008-03-05 13:00:00,54.07,54.08,53.99,54.07,97700.0,33.4095,33.4157,33.3601,33.4095,97700.0
2008-03-05 13:10:00,54.07,54.1,53.75,53.8,181600.0,33.4095,33.4281,33.2118,33.2427,181600.0
2008-03-05 13:20:00,53.81,53.88,53.7,53.84,160300.0,33.2489,33.2921,33.1809,33.2674,160300.0
2008-03-05 13:30:00,53.85,53.89,53.6,53.64,261300.0,33.2736,33.2983,33.1191,33.1439,261300.0
2008-03-05 13:40:00,53.65,53.7,53.5,53.67,133100.0,33.15,33.1809,33.0574,33.1624,133100.0
2008-03-05 13:50:00,53.66,53.86,53.63,53.78,175600.0,33.1562,33.2798,33.1377,33.2304,175600.0
2008-03-05 14:00:00,53.79,53.89,53.7,53.78,122200.0,33.2365,33.2983,33.1809,33.2304,122200.0
2008-03-05 14:10:00,53.78,54.0,53.78,53.97,93800.0,33.2304,33.3663,33.2304,33.3478,93800.0
2008-03-05 14:20:00,53.96,53.97,53.83,53.84,61400.0,33.3416,33.3478,33.2613,33.2674,61400.0
2008-03-05 14:30:00,53.85,53.85,53.7,53.76,80400.0,33.2736,33.2736,33.1809,33.218,80400.0
2008-03-05 14:40:00,53.76,53.91,53.74,53.86,86000.0,33.218,33.3107,33.2056,33.2798,86000.0
2008-03-05 14:50:00,53.86,53.97,53.84,53.93,129300.0,33.2798,33.3478,33.2674,33.323,129300.0
2008-03-05 15:00:00,53.92,54.01,53.81,53.93,142700.0,33.3169,33.3725,33.2489,33.323,142700.0
2008-03-05 15:10:00,53.93,53.98,53.79,53.88,120000.0,33.323,33.3539,33.2365,33.2921,120000.0
2008-03-05 15:20:00,53.89,54.06,53.85,54.03,207700.0,33.2983,33.4034,33.2736,33.3848,207700.0
2008-03-05 15:30:00,54.01,54.13,53.94,53.94,150500.0,33.3725,33.4466,33.3292,33.3292,150500.0
2008-03-05 15:40:00,53.95,53.99,53.78,53.78,267600.0,33.3354,33.3601,33.2304,33.2304,267600.0
2008-03-05 15:50:00,53.78,53.97,53.78,53.95,364800.0,33.2304,33.3478,33.2304,33.3354,364800.0
2008-03-06 09:30:00,53.64,54.2,53.64,54.13,322700.0,33.1439,33.4899,33.1439,33.4466,322700.0
2008-03-06 09:40:00,54.14,54.14,53.75,53.77,214100.0,33.4528,33.4528,33.2118,33.2242,214100.0
2008-03-06 09:50:00,53.78,53.92,53.76,53.78,180900.0,33.2304,33.3169,33.218,33.2304,180900.0
2008-03-06 10:00:00,53.79,53.79,53.31,53.56,335300.0,33.2365,33.2365,32.94,33.0944,335300.0
2008-03-06 10:10:00,53.57,53.75,53.53,53.57,154400.0,33.1006,33.2118,33.0759,33.1006,154400.0
2008-03-06 10:20:00,53.57,53.84,53.56,53.8,169500.0,33.1006,33.2674,33.0944,33.2427,169500.0
2008-03-06 10:30:00,53.8,53.9,53.53,53.59,183600.0,33.2427,33.3045,33.0759,33.113,183600.0
2008-03-06 10:40:00,53.59,53.68,53.5,53.6,133400.0,33.113,33.1686,33.0574,33.1191,133400.0
2008-03-06 10:50:00,53.61,53.65,53.51,53.57,80000.0,33.1253,33.15,33.0635,33.1006,80000.0
2008-03-06 11:00:00,53.57,53.63,53.4,53.49,167000.0,33.1006,33.1377,32.9956,33.0512,167000.0
2008-03-06 11:10:00,53.49,53.57,53.47,53.54,118300.0,33.0512,33.1006,33.0388,33.0821,118300.0
2008-03-06 11:20:00,53.56,53.85,53.55,53.79,143500.0,33.0944,33.2736,33.0882,33.2365,143500.0
2008-03-06 11:30:00,53.79,54.03,53.76,53.98,166400.0,33.2365,33.3848,33.218,33.3539,166400.0
2008-03-06 11:40:00,53.98,54.13,53.91,54.08,136900.0,33.3539,33.4466,33.3107,33.4157,136900.0
2008-03-06 11:50:00,54.08,54.14,53.98,54.14,108200.0,33.4157,33.4528,33.3539,33.4528,108200.0
2008-03-06 12:00:00,54.15,54.15,53.9,53.92,226900.0,33.459,33.459,33.3045,33.3169,226900.0
2008-03-06 12:10:00,53.92,53.92,53.64,53.77,208500.0,33.3169,33.3169,33.1439,33.2242,208500.0
2008-03-06 12:20:00,53.77,53.82,53.7,53.71,138200.0,33.2242,33.2551,33.1809,33.1871,138200.0
2008-03-06 12:30:00,53.72,53.72,53.56,53.67,106100.0,33.1933,33.1933,33.0944,33.1624,106100.0
2008-03-06 12:40:00,53.67,53.81,53.65,53.65,77400.0,33.1624,33.2489,33.15,33.15,77400.0
2008-03-06 12:50:00,53.65,53.65,53.49,53.55,78300.0,33.15,33.15,33.0512,33.0882,78300.0
2008-03-06 13:00:00,53.56,53.7,53.56,53.62,60800.0,33.0944,33.1809,33.0944,33.1315,60800.0
2008-03-06 13:10:00,53.63,53.73,53.55,53.7,59100.0,33.1377,33.1995,33.0882,33.1809,59100.0
2008-03-06 13:20:00,53.7,53.7,53.53,53.55,81500.0,33.1809,33.1809,33.0759,33.0882,81500.0
2008-03-06 13:30:00,53.54,53.57,53.43,53.57,141800.0,33.0821,33.1006,33.0141,33.1006,141800.0
2008-03-06 13:40:00,53.56,53.7,53.52,53.68,101000.0,33.0944,33.1809,33.0697,33.1686,101000.0
2008-03-06 13:50:00,53.69,53.7,53.52,53.54,70100.0,33.1748,33.1809,33.0697,33.0821,70100.0
2008-03-06 14:00:00,53.54,53.64,53.5,53.5,126400.0,33.0821,33.1439,33.0574,33.0574,126400.0
2008-03-06 14:10:00,53.51,53.51,53.44,53.45,83800.0,33.0635,33.0635,33.0203,33.0265,83800.0
2008-03-06 14:20:00,53.46,53.46,53.26,53.28,93600.0,33.0326,33.0326,32.9091,32.9214,93600.0
2008-03-06 14:30:00,53.28,53.37,53.25,53.36,75600.0,32.9214,32.977,32.9029,32.9708,75600.0
2008-03-06 14:40:00,53.37,53.48,53.31,53.44,100400.0,32.977,33.045,32.94,33.0203,100400.0
2008-03-06 14:50:00,53.45,53.46,53.26,53.29,103100.0,33.0265,33.0326,32.9091,32.9276,103100.0
2008-03-06 15:00:00,53.29,53.31,53.1,53.1,169800.0,32.9276,32.94,32.8102,32.8102,169800.0
2008-03-06 15:10:00,53.12,53.24,53.05,53.21,182800.0,32.8226,32.8967,32.7793,32.8782,182800.0
2008-03-06 15:20:00,53.23,53.35,53.2,53.31,179700.0,32.8905,32.9647,32.872,32.94,179700.0
2008-03-06 15:30:00,53.32,53.32,53.09,53.16,289000.0,32.9461,32.9461,32.804,32.8473,289000.0
2008-03-06 15:40:00,53.16,53.27,53.06,53.16,303800.0,32.8473,32.9152,32.7855,32.8473,303800.0
2008-03-06 15:50:00,53.17,53.18,53.02,53.04,421000.0,32.8534,32.8596,32.7608,32.7731,421000.0
2008-03-07 09:30:00,52.55,52.57,52.0,52.21,563000.0,32.4704,32.4827,32.1305,32.2603,563000.0
2008-03-07 09:40:00,52.21,52.42,52.13,52.23,277500.0,32.2603,32.39,32.2108,32.2726,277500.0
2008-03-07 09:50:00,52.23,52.37,52.12,52.37,275100.0,32.2726,32.3591,32.2047,32.3591,275100.0
2008-03-07 10:00:00,52.37,52.57,52.17,52.27,376200.0,32.3591,32.4827,32.2356,32.2973,376200.0
2008-03-07 10:10:00,52.26,52.4,52.15,52.32,201600.0,32.2912,32.3777,32.2232,32.3282,201600.0
2008-03-07 10:20:00,52.32,52.48,52.3,52.4,233100.0,32.3282,32.4271,32.3159,32.3777,233100.0
2008-03-07 10:30:00,52.39,52.65,52.34,52.64,169100.0,32.3715,32.5321,32.3406,32.526,169100.0
2008-03-07 10:40:00,52.62,52.74,52.55,52.59,143200.0,32.5136,32.5878,32.4704,32.4951,143200.0
2008-03-07 10:50:00,52.6,52.65,52.46,52.53,127600.0,32.5012,32.5321,32.4147,32.458,127600.0
2008-03-07 11:00:00,52.54,52.57,52.4,52.56,152800.0,32.4642,32.4827,32.3777,32.4765,152800.0
2008-03-07 11:10:00,52.55,52.65,52.46,52.46,111000.0,32.4704,32.5321,32.4147,32.4147,111000.0
2008-03-07 11:20:00,52.46,52.54,52.27,52.33,162900.0,32.4147,32.4642,32.2973,32.3344,162900.0
2008-03-07 11:30:00,52.32,52.41,52.25,52.31,108500.0,32.3282,32.3838,32.285,32.3221,108500.0
2008-03-07 11:40:00,52.31,52.39,52.07,52.17,195900.0,32.3221,32.3715,32.1738,32.2356,195900.0
2008-03-07 11:50:00,52.18,52.36,52.08,52.3,112700.0,32.2417,32.353,32.1799,32.3159,112700.0
2008-03-07 12:00:00,52.31,52.32,52.15,52.22,99300.0,32.3221,32.3282,32.2232,32.2664,99300.0
2008-03-07 12:10:00,52.22,52.42,52.22,52.4,133600.0,32.2664,32.39,32.2664,32.3777,133600.0
2008-03-07 12:20:00,52.41,52.5,52.39,52.47,105500.0,32.3838,32.4395,32.3715,32.4209,105500.0
2008-03-07 12:30:00,52.47,52.54,52.41,52.48,171400.0,32.4209,32.4642,32.3838,32.4271,171400.0
2008-03-07 12:40:00,52.48,52.71,52.47,52.68,107700.0,32.4271,32.5692,32.4209,32.5507,107700.0
2008-03-07 12:50:00,52.69,52.78,52.66,52.74,177000.0,32.5569,32.6125,32.5383,32.5878,177000.0
2008-03-07 13:00:00,52.74,52.75,52.46,52.51,206800.0,32.5878,32.5939,32.4147,32.4456,206800.0
2008-03-07 13:10:00,52.51,52.51,52.31,52.4,121800.0,32.4456,32.4456,32.3221,32.3777,121800.0
2008-03-07 13:20:00,52.4,52.54,52.39,52.53,131400.0,32.3777,32.4642,32.3715,32.458,131400.0
2008-03-07 13:30:00,52.52,52.54,52.42,52.47,70000.0,32.4518,32.4642,32.39,32.4209,70000.0
2008-03-07 13:40:00,52.46,52.47,52.34,52.38,101000.0,32.4147,32.4209,32.3406,32.3653,101000.0
2008-03-07 13:50:00,52.38,52.38,52.28,52.29,160900.0,32.3653,32.3653,32.3035,32.3097,160900.0
2008-03-07 14:00:00,52.3,52.41,52.16,52.39,297400.0,32.3159,32.3838,32.2294,32.3715,297400.0
2008-03-07 14:10:00,52.4,52.47,52.31,52.35,151600.0,32.3777,32.4209,32.3221,32.3468,151600.0
2008-03-07 14:20:00,52.35,52.35,52.04,52.11,192900.0,32.3468,32.3468,32.1552,32.1985,192900.0
2008-03-07 14:30:00,52.1,52.11,52.0,52.05,115000.0,32.1923,32.1985,32.1305,32.1614,115000.0
2008-03-07 14:40:00,52.05,52.3,52.04,52.21,160800.0,32.1614,32.3159,32.1552,32.2603,160800.0
2008-03-07 14:50:00,52.21,52.5,52.0,52.49,174300.0,32.2603,32.4395,32.1305,32.4333,174300.0
2008-03-07 15:00:00,52.49,52.5,52.14,52.32,174200.0,32.4333,32.4395,32.217,32.3282,174200.0
2008-03-07 15:10:00,52.32,52.64,52.2,52.59,227800.0,32.3282,32.526,32.2541,32.4951,227800.0
2008-03-07 15:20:00,52.57,52.71,52.27,52.34,240800.0,32.4827,32.5692,32.2973,32.3406,240800.0
2008-03-07 15:30:00,52.34,52.55,52.25,52.42,254000.0,32.3406,32.4704,32.285,32.39,254000.0
2008-03-07 15:40:00,52.41,52.51,52.3,52.35,304300.0,32.3838,32.4456,32.3159,32.3468,304300.0
2008-03-07 15:50:00,52.35,52.5,52.23,52.23,596100.0,32.3468,32.4395,32.2726,32.2726,596100.0
2008-03-10 09:30:00,54.65,54.73,54.12,54.27,1401100.0,33.7679,33.8174,33.4404,33.5331,1401100.0
2008-03-10 09:40:00,54.25,54.45,54.1,54.26,856800.0,33.5208,33.6443,33.4281,33.5269,856800.0
2008-03-10 09:50:00,54.26,54.27,53.91,54.07,688000.0,33.5269,33.5331,33.3107,33.4095,688000.0
2008-03-10 10:00:00,54.07,54.36,53.77,53.99,715200.0,33.4095,33.5887,33.2242,33.3601,715200.0
2008-03-10 10:10:00,54.0,54.1,53.92,54.04,333900.0,33.3663,33.4281,33.3169,33.391,333900.0
2008-03-10 10:20:00,54.05,54.06,53.85,54.04,370100.0,33.3972,33.4034,33.2736,33.391,370100.0
2008-03-10 10:30:00,54.05,54.06,53.63,53.8,418300.0,33.3972,33.4034,33.1377,33.2427,418300.0
2008-03-10 10:40:00,53.81,53.91,53.71,53.84,382000.0,33.2489,33.3107,33.1871,33.2674,382000.0
2008-03-10 10:50:00,53.8,53.84,53.25,53.3,468700.0,33.2427,33.2674,32.9029,32.9338,468700.0
2008-03-10 11:00:00,53.3,53.51,53.11,53.29,591600.0,32.9338,33.0635,32.8164,32.9276,591600.0
2008-03-10 11:10:00,53.29,53.29,52.93,53.23,480200.0,32.9276,32.9276,32.7052,32.8905,480200.0
2008-03-10 11:20:00,53.25,53.27,53.01,53.05,336500.0,32.9029,32.9152,32.7546,32.7793,336500.0
2008-03-10 11:30:00,53.05,53.48,53.02,53.29,291500.0,32.7793,33.045,32.7608,32.9276,291500.0
2008-03-10 11:40:00,53.27,53.62,53.27,53.57,280300.0,32.9152,33.1315,32.9152,33.1006,280300.0
2008-03-10 11:50:00,53.57,53.84,53.56,53.77,361100.0,33.1006,33.2674,33.0944,33.2242,361100.0
2008-03-10 12:00:00,53.76,53.77,53.49,53.71,330300.0,33.218,33.2242,33.0512,33.1871,330300.0
2008-03-10 12:10:00,53.71,53.93,53.66,53.91,303000.0,33.1871,33.323,33.1562,33.3107,303000.0
2008-03-10 12:20:00,53.9,53.99,53.89,53.98,274300.0,33.3045,33.3601,33.2983,33.3539,274300.0
2008-03-10 12:30:00,53.98,54.11,53.9,54.03,328100.0,33.3539,33.4343,33.3045,33.3848,328100.0
2008-03-10 12:40:00,54.03,54.04,53.91,53.99,286300.0,33.3848,33.391,33.3107,33.3601,286300.0
2008-03-10 12:50:00,54.0,54.28,53.99,54.02,336900.0,33.3663,33.5393,33.3601,33.3787,336900.0
2008-03-10 13:00:00,54.02,54.35,54.0,54.23,292800.0,33.3787,33.5826,33.3663,33.5084,292800.0
2008-03-10 13:10:00,54.22,54.38,54.17,54.24,211000.0,33.5022,33.6011,33.4713,33.5146,211000.0
2008-03-10 13:20:00,54.23,54.29,54.13,54.18,183500.0,33.5084,33.5455,33.4466,33.4775,183500.0
2008-03-10 13:30:00,54.18,54.19,54.0,54.06,215700.0,33.4775,33.4837,33.3663,33.4034,215700.0
2008-03-10 13:40:00,54.05,54.22,54.05,54.15,172900.0,33.3972,33.5022,33.3972,33.459,172900.0
2008-03-10 13:50:00,54.14,54.26,54.01,54.02,297400.0,33.4528,33.5269,33.3725,33.3787,297400.0
2008-03-10 14:00:00,54.02,54.1,53.93,53.96,214400.0,33.3787,33.4281,33.323,33.3416,214400.0
2008-03-10 14:10:00,53.96,54.2,53.95,54.11,245100.0,33.3416,33.4899,33.3354,33.4343,245100.0
2008-03-10 14:20:00,54.12,54.13,53.85,54.01,264600.0,33.4404,33.4466,33.2736,33.3725,264600.0
2008-03-10 14:30:00,54.0,54.15,53.95,54.07,218300.0,33.3663,33.459,33.3354,33.4095,218300.0
2008-03-10 14:40:00,54.07,54.09,53.91,53.98,192800.0,33.4095,33.4219,33.3107,33.3539,192800.0
2008-03-10 14:50:00,53.98,54.01,53.83,53.89,185800.0,33.3539,33.3725,33.2613,33.2983,185800.0
2008-03-10 15:00:00,53.88,53.89,53.54,53.66,484300.0,33.2921,33.2983,33.0821,33.1562,484300.0
2008-03-10 15:10:00,53.66,53.66,53.5,53.57,308000.0,33.1562,33.1562,33.0574,33.1006,308000.0
2008-03-10 15:20:00,53.57,53.79,53.54,53.6,344700.0,33.1006,33.2365,33.0821,33.1191,344700.0
2008-03-10 15:30:00,53.6,53.69,53.49,53.5,381300.0,33.1191,33.1748,33.0512,33.0574,381300.0
2008-03-10 15:40:00,53.5,53.51,53.38,53.49,515900.0,33.0574,33.0635,32.9832,33.0512,515900.0
2008-03-10 15:50:00,53.49,53.77,53.4,53.77,1011800.0,33.0512,33.2242,32.9956,33.2242,1011800.0
2008-03-11 09:30:00,54.8,54.8,53.9,54.14,714300.0,33.8606,33.8606,33.3045,33.4528,714300.0
2008-03-11 09:40:00,54.16,54.64,54.15,54.46,319000.0,33.4652,33.7617,33.459,33.6505,319000.0
2008-03-11 09:50:00,54.47,54.57,54.34,54.38,298200.0,33.6567,33.7185,33.5764,33.6011,298200.0
2008-03-11 10:00:00,54.36,54.37,54.22,54.31,183000.0,33.5887,33.5949,33.5022,33.5578,183000.0
2008-03-11 10:10:00,54.31,54.5,54.25,54.4,192600.0,33.5578,33.6752,33.5208,33.6135,192600.0
2008-03-11 10:20:00,54.39,54.52,54.3,54.4,210700.0,33.6073,33.6876,33.5517,33.6135,210700.0
2008-03-11 10:30:00,54.4,54.49,54.06,54.06,308300.0,33.6135,33.6691,33.4034,33.4034,308300.0
2008-03-11 10:40:00,54.08,54.13,53.85,53.92,279900.0,33.4157,33.4466,33.2736,33.3169,279900.0
2008-03-11 10:50:00,53.94,54.12,53.92,54.11,209000.0,33.3292,33.4404,33.3169,33.4343,209000.0
2008-03-11 11:00:00,54.1,54.2,53.95,54.01,207200.0,33.4281,33.4899,33.3354,33.3725,207200.0
2008-03-11 11:10:00,54.01,54.04,53.9,54.0,219200.0,33.3725,33.391,33.3045,33.3663,219200.0
2008-03-11 11:20:00,54.0,54.13,53.97,54.08,189100.0,33.3663,33.4466,33.3478,33.4157,189100.0
2008-03-11 11:30:00,54.08,54.14,54.0,54.04,118000.0,33.4157,33.4528,33.3663,33.391,118000.0
2008-03-11 11:40:00,54.04,54.06,53.86,53.92,163800.0,33.391,33.4034,33.2798,33.3169,163800.0
2008-03-11 11:50:00,53.91,53.91,53.75,53.84,130100.0,33.3107,33.3107,33.2118,33.2674,130100.0
2008-03-11 12:00:00,53.84,53.92,53.71,53.87,158000.0,33.2674,33.3169,33.1871,33.286,158000.0
2008-03-11 12:10:00,53.87,53.93,53.62,53.67,221000.0,33.286,33.323,33.1315,33.1624,221000.0
2008-03-11 12:20:00,53.65,53.83,53.51,53.56,193600.0,33.15,33.2613,33.0635,33.0944,193600.0
2008-03-11 12:30:00,53.56,53.64,53.5,53.53,127600.0,33.0944,33.1439,33.0574,33.0759,127600.0
2008-03-11 12:40:00,53.54,53.63,53.45,53.48,99400.0,33.0821,33.1377,33.0265,33.045,99400.0
2008-03-11 12:50:00,53.47,53.71,53.46,53.67,128300.0,33.0388,33.1871,33.0326,33.1624,128300.0
2008-03-11 13:00:00,53.67,53.71,53.56,53.6,148900.0,33.1624,33.1871,33.0944,33.1191,148900.0
2008-03-11 13:10:00,53.58,53.78,53.58,53.72,142000.0,33.1068,33.2304,33.1068,33.1933,142000.0
2008-03-11 13:20:00,53.73,53.83,53.65,53.81,188500.0,33.1995,33.2613,33.15,33.2489,188500.0
2008-03-11 13:30:00,53.82,53.85,53.65,53.69,172600.0,33.2551,33.2736,33.15,33.1748,172600.0
2008-03-11 13:40:00,53.69,53.72,53.55,53.58,206800.0,33.1748,33.1933,33.0882,33.1068,206800.0
2008-03-11 13:50:00,53.57,53.7,53.52,53.62,317700.0,33.1006,33.1809,33.0697,33.1315,317700.0
2008-03-11 14:00:00,53.63,53.82,53.59,53.78,185600.0,33.1377,33.2551,33.113,33.2304,185600.0
2008-03-11 14:10:00,53.78,53.85,53.68,53.85,183500.0,33.2304,33.2736,33.1686,33.2736,183500.0
2008-03-11 14:20:00,53.84,53.85,53.59,53.6,141600.0,33.2674,33.2736,33.113,33.1191,141600.0
2008-03-11 14:30:00,53.6,53.73,53.56,53.71,214400.0,33.1191,33.1995,33.0944,33.1871,214400.0
2008-03-11 14:40:00,53.71,53.96,53.68,53.96,198900.0,33.1871,33.3416,33.1686,33.3416,198900.0
2008-03-11 14:50:00,53.96,54.0,53.86,53.86,197200.0,33.3416,33.3663,33.2798,33.2798,197200.0
2008-03-11 15:00:00,53.86,53.94,53.82,53.9,231100.0,33.2798,33.3292,33.2551,33.3045,231100.0
2008-03-11 15:10:00,53.9,54.05,53.86,54.05,242700.0,33.3045,33.3972,33.2798,33.3972,242700.0
2008-03-11 15:20:00,54.05,54.25,54.0,54.17,304300.0,33.3972,33.5208,33.3663,33.4713,304300.0
2008-03-11 15:30:00,54.18,54.18,53.91,54.05,309800.0,33.4775,33.4775,33.3107,33.3972,309800.0
2008-03-11 15:40:00,54.05,54.08,53.9,53.98,227200.0,33.3972,33.4157,33.3045,33.3539,227200.0
2008-03-11 15:50:00,53.98,54.25,53.97,54.25,477000.0,33.3539,33.5208,33.3478,33.5208,477000.0
2008-03-12 09:30:00,54.47,54.63,54.26,54.3,275100.0,33.6567,33.7556,33.5269,33.5517,275100.0
2008-03-12 09:40:00,54.31,54.31,53.96,54.02,197800.0,33.5578,33.5578,33.3416,33.3787,197800.0
2008-03-12 09:50:00,54.02,54.24,53.97,54.1,131500.0,33.3787,33.5146,33.3478,33.4281,131500.0
2008-03-12 10:00:00,54.08,54.17,53.68,53.8,216200.0,33.4157,33.4713,33.1686,33.2427,216200.0
2008-03-12 10:10:00,53.79,53.87,53.7,53.86,149100.0,33.2365,33.286,33.1809,33.2798,149100.0
2008-03-12 10:20:00,53.87,53.95,53.85,53.86,119800.0,33.286,33.3354,33.2736,33.2798,119800.0
2008-03-12 10:30:00,53.87,54.24,53.86,54.24,230500.0,33.286,33.5146,33.2798,33.5146,230500.0
2008-03-12 10:40:00,54.22,54.28,54.07,54.1,195000.0,33.5022,33.5393,33.4095,33.4281,195000.0
2008-03-12 10:50:00,54.08,54.22,54.03,54.16,215700.0,33.4157,33.5022,33.3848,33.4652,215700.0
2008-03-12 11:00:00,54.15,54.24,54.06,54.07,157400.0,33.459,33.5146,33.4034,33.4095,157400.0
2008-03-12 11:10:00,54.07,54.42,54.07,54.38,173300.0,33.4095,33.6258,33.4095,33.6011,173300.0
2008-03-12 11:20:00,54.38,54.45,54.32,54.39,168800.0,33.6011,33.6443,33.564,33.6073,168800.0
2008-03-12 11:30:00,54.39,54.45,54.34,54.35,147900.0,33.6073,33.6443,33.5764,33.5826,147900.0
2008-03-12 11:40:00,54.35,54.44,54.29,54.29,148500.0,33.5826,33.6382,33.5455,33.5455,148500.0
2008-03-12 11:50:00,54.27,54.39,54.25,54.33,130700.0,33.5331,33.6073,33.5208,33.5702,130700.0
2008-03-12 12:00:00,54.34,54.37,54.17,54.21,143800.0,33.5764,33.5949,33.4713,33.4961,143800.0
2008-03-12 12:10:00,54.21,54.27,54.1,54.11,115100.0,33.4961,33.5331,33.4281,33.4343,115100.0
2008-03-12 12:20:00,54.1,54.18,53.93,53.95,137000.0,33.4281,33.4775,33.323,33.3354,137000.0
2008-03-12 12:30:00,53.95,54.13,53.95,54.11,89600.0,33.3354,33.4466,33.3354,33.4343,89600.0
2008-03-12 12:40:00,54.11,54.14,53.93,53.95,108100.0,33.4343,33.4528,33.323,33.3354,108100.0
2008-03-12 12:50:00,53.96,54.03,53.92,54.0,81800.0,33.3416,33.3848,33.3169,33.3663,81800.0
2008-03-12 13:00:00,54.01,54.06,53.96,53.97,127300.0,33.3725,33.4034,33.3416,33.3478,127300.0
2008-03-12 13:10:00,53.96,53.98,53.93,53.96,72500.0,33.3416,33.3539,33.323,33.3416,72500.0
2008-03-12 13:20:00,53.95,54.17,53.95,54.12,182000.0,33.3354,33.4713,33.3354,33.4404,182000.0
2008-03-12 13:30:00,54.12,54.17,54.08,54.13,133300.0,33.4404,33.4713,33.4157,33.4466,133300.0
2008-03-12 13:40:00,54.13,54.18,54.0,54.1,125800.0,33.4466,33.4775,33.3663,33.4281,125800.0
2008-03-12 13:50:00,54.09,54.18,54.09,54.15,103900.0,33.4219,33.4775,33.4219,33.459,103900.0
2008-03-12 14:00:00,54.15,54.17,53.98,53.98,208700.0,33.459,33.4713,33.3539,33.3539,208700.0
2008-03-12 14:10:00,53.98,54.01,53.87,53.99,145800.0,33.3539,33.3725,33.286,33.3601,145800.0
2008-03-12 14:20:00,53.99,54.05,53.88,53.92,128300.0,33.3601,33.3972,33.2921,33.3169,128300.0
2008-03-12 14:30:00,53.92,54.05,53.87,54.01,169100.0,33.3169,33.3972,33.286,33.3725,169100.0
2008-03-12 14:40:00,54.01,54.15,54.0,54.09,125600.0,33.3725,33.459,33.3663,33.4219,125600.0
2008-03-12 14:50:00,54.09,54.12,54.01,54.02,150600.0,33.4219,33.4404,33.3725,33.3787,150600.0
2008-03-12 15:00:00,54.02,54.04,53.94,53.96,167700.0,33.3787,33.391,33.3292,33.3416,167700.0
2008-03-12 15:10:00,53.95,54.04,53.91,53.97,180300.0,33.3354,33.391,33.3107,33.3478,180300.0
2008-03-12 15:20:00,53.98,54.04,53.87,53.89,186400.0,33.3539,33.391,33.286,33.2983,186400.0
2008-03-12 15:30:00,53.89,53.92,53.7,53.7,300500.0,33.2983,33.3169,33.1809,33.1809,300500.0
2008-03-12 15:40:00,53.7,53.77,53.65,53.75,299100.0,33.1809,33.2242,33.15,33.2118,299100.0
2008-03-12 15:50:00,53.76,53.79,53.6,53.69,356800.0,33.218,33.2365,33.1191,33.1748,356800.0
2008-03-13 09:30:00,53.4,53.97,53.4,53.84,321300.0,32.9956,33.3478,32.9956,33.2674,321300.0
2008-03-13 09:40:00,53.82,53.94,53.73,53.81,275700.0,33.2551,33.3292,33.1995,33.2489,275700.0
2008-03-13 09:50:00,53.8,54.08,53.78,54.02,255500.0,33.2427,33.4157,33.2304,33.3787,255500.0
2008-03-13 10:00:00,54.02,54.1,53.85,53.94,288000.0,33.3787,33.4281,33.2736,33.3292,288000.0
2008-03-13 10:10:00,53.94,54.17,53.89,53.9,427100.0,33.3292,33.4713,33.2983,33.3045,427100.0
2008-03-13 10:20:00,53.9,53.94,53.57,53.71,239300.0,33.3045,33.3292,33.1006,33.1871,239300.0
2008-03-13 10:30:00,53.71,53.73,53.44,53.44,196600.0,33.1871,33.1995,33.0203,33.0203,196600.0
2008-03-13 10:40:00,53.43,53.68,53.4,53.58,198000.0,33.0141,33.1686,32.9956,33.1068,198000.0
2008-03-13 10:50:00,53.57,53.66,53.49,53.57,96200.0,33.1006,33.1562,33.0512,33.1006,96200.0
2008-03-13 11:00:00,53.59,53.95,53.56,53.85,194100.0,33.113,33.3354,33.0944,33.2736,194100.0
2008-03-13 11:10:00,53.85,54.12,53.83,54.05,344600.0,33.2736,33.4404,33.2613,33.3972,344600.0
2008-03-13 11:20:00,54.04,54.6,54.03,54.56,587400.0,33.391,33.737,33.3848,33.7123,587400.0
2008-03-13 11:30:00,54.54,54.85,54.46,54.58,620400.0,33.7,33.8915,33.6505,33.7247,620400.0
2008-03-13 11:40:00,54.58,54.67,54.43,54.48,300800.0,33.7247,33.7803,33.632,33.6629,300800.0
2008-03-13 11:50:00,54.48,54.72,54.48,54.55,464000.0,33.6629,33.8112,33.6629,33.7061,464000.0
2008-03-13 12:00:00,54.55,54.66,54.55,54.65,324500.0,33.7061,33.7741,33.7061,33.7679,324500.0
2008-03-13 12:10:00,54.66,54.68,54.6,54.61,382700.0,33.7741,33.7865,33.737,33.7432,382700.0
2008-03-13 12:20:00,54.61,54.61,54.34,54.41,233900.0,33.7432,33.7432,33.5764,33.6196,233900.0
2008-03-13 12:30:00,54.4,54.43,54.32,54.35,145900.0,33.6135,33.632,33.564,33.5826,145900.0
2008-03-13 12:40:00,54.35,54.39,54.05,54.11,185400.0,33.5826,33.6073,33.3972,33.4343,185400.0
2008-03-13 12:50:00,54.11,54.45,54.11,54.4,133500.0,33.4343,33.6443,33.4343,33.6135,133500.0
2008-03-13 13:00:00,54.4,54.65,54.34,54.55,211300.0,33.6135,33.7679,33.5764,33.7061,211300.0
2008-03-13 13:10:00,54.53,54.59,54.37,54.57,154400.0,33.6938,33.7309,33.5949,33.7185,154400.0
2008-03-13 13:20:00,54.57,54.82,54.54,54.7,240500.0,33.7185,33.873,33.7,33.7988,240500.0
2008-03-13 13:30:00,54.71,54.83,54.63,54.67,424800.0,33.805,33.8791,33.7556,33.7803,424800.0
2008-03-13 13:40:00,54.68,54.68,54.39,54.4,174900.0,33.7865,33.7865,33.6073,33.6135,174900.0
2008-03-13 13:50:00,54.39,54.77,54.39,54.58,317900.0,33.6073,33.8421,33.6073,33.7247,317900.0
2008-03-13 14:00:00,54.58,54.71,54.54,54.67,300100.0,33.7247,33.805,33.7,33.7803,300100.0
2008-03-13 14:10:00,54.67,54.75,54.52,54.58,351400.0,33.7803,33.8297,33.6876,33.7247,351400.0
2008-03-13 14:20:00,54.59,54.69,54.57,54.65,402200.0,33.7309,33.7926,33.7185,33.7679,402200.0
2008-03-13 14:30:00,54.64,54.69,54.43,54.58,311400.0,33.7617,33.7926,33.632,33.7247,311400.0
2008-03-13 14:40:00,54.58,54.6,54.51,54.59,199300.0,33.7247,33.737,33.6814,33.7309,199300.0
2008-03-13 14:50:00,54.59,54.75,54.55,54.75,239400.0,33.7309,33.8297,33.7061,33.8297,239400.0
2008-03-13 15:00:00,54.75,54.83,54.6,54.72,308500.0,33.8297,33.8791,33.737,33.8112,308500.0
2008-03-13 15:10:00,54.71,54.85,54.67,54.77,158200.0,33.805,33.8915,33.7803,33.8421,158200.0
2008-03-13 15:20:00,54.77,54.98,54.67,54.9,257000.0,33.8421,33.9718,33.7803,33.9224,257000.0
2008-03-13 15:30:00,54.89,55.03,54.89,55.02,479700.0,33.9162,34.0027,33.9162,33.9965,479700.0
2008-03-13 15:40:00,55.02,55.12,54.81,54.87,498500.0,33.9965,34.0583,33.8668,33.9039,498500.0
2008-03-13 15:50:00,54.86,54.94,54.82,54.91,375500.0,33.8977,33.9471,33.873,33.9286,375500.0
2008-03-14 09:30:00,55.18,55.18,54.5,54.69,292100.0,34.0954,34.0954,33.6752,33.7926,292100.0
2008-03-14 09:40:00,54.67,54.74,54.25,54.3,295600.0,33.7803,33.8235,33.5208,33.5517,295600.0
2008-03-14 09:50:00,54.31,54.4,54.25,54.27,414700.0,33.5578,33.6135,33.5208,33.5331,414700.0
2008-03-14 10:00:00,54.26,54.65,53.75,54.56,493600.0,33.5269,33.7679,33.2118,33.7123,493600.0
2008-03-14 10:10:00,54.54,54.59,54.05,54.44,221900.0,33.7,33.7309,33.3972,33.6382,221900.0
2008-03-14 10:20:00,54.44,54.45,53.92,54.13,267500.0,33.6382,33.6443,33.3169,33.4466,267500.0
2008-03-14 10:30:00,54.16,54.35,53.96,53.96,244800.0,33.4652,33.5826,33.3416,33.3416,244800.0
2008-03-14 10:40:00,53.97,54.25,53.78,54.06,226800.0,33.3478,33.5208,33.2304,33.4034,226800.0
2008-03-14 10:50:00,54.07,54.32,54.05,54.11,200800.0,33.4095,33.564,33.3972,33.4343,200800.0
2008-03-14 11:00:00,54.12,54.35,54.11,54.28,119900.0,33.4404,33.5826,33.4343,33.5393,119900.0
2008-03-14 11:10:00,54.28,54.3,54.09,54.2,202500.0,33.5393,33.5517,33.4219,33.4899,202500.0
2008-03-14 11:20:00,54.2,54.25,54.04,54.08,312500.0,33.4899,33.5208,33.391,33.4157,312500.0
2008-03-14 11:30:00,54.08,54.38,54.03,54.35,172400.0,33.4157,33.6011,33.3848,33.5826,172400.0
2008-03-14 11:40:00,54.36,54.73,54.32,54.58,214900.0,33.5887,33.8174,33.564,33.7247,214900.0
2008-03-14 11:50:00,54.56,54.59,54.08,54.32,176000.0,33.7123,33.7309,33.4157,33.564,176000.0
2008-03-14 12:00:00,54.32,54.57,54.31,54.49,131100.0,33.564,33.7185,33.5578,33.6691,131100.0
2008-03-14 12:10:00,54.48,54.55,54.25,54.31,140200.0,33.6629,33.7061,33.5208,33.5578,140200.0
2008-03-14 12:20:00,54.3,54.37,54.19,54.28,115900.0,33.5517,33.5949,33.4837,33.5393,115900.0
2008-03-14 12:30:00,54.27,54.36,54.13,54.15,128500.0,33.5331,33.5887,33.4466,33.459,128500.0
2008-03-14 12:40:00,54.15,54.37,54.05,54.36,136100.0,33.459,33.5949,33.3972,33.5887,136100.0
2008-03-14 12:50:00,54.36,54.59,54.11,54.23,138900.0,33.5887,33.7309,33.4343,33.5084,138900.0
2008-03-14 13:00:00,54.23,54.26,54.08,54.18,149600.0,33.5084,33.5269,33.4157,33.4775,149600.0
2008-03-14 13:10:00,54.18,54.33,54.1,54.19,211600.0,33.4775,33.5702,33.4281,33.4837,211600.0
2008-03-14 13:20:00,54.17,54.37,54.1,54.28,221300.0,33.4713,33.5949,33.4281,33.5393,221300.0
2008-03-14 13:30:00,54.27,54.4,54.11,54.36,162200.0,33.5331,33.6135,33.4343,33.5887,162200.0
2008-03-14 13:40:00,54.38,54.43,54.29,54.31,109800.0,33.6011,33.632,33.5455,33.5578,109800.0
2008-03-14 13:50:00,54.31,54.32,54.19,54.2,130400.0,33.5578,33.564,33.4837,33.4899,130400.0
2008-03-14 14:00:00,54.2,54.37,54.18,54.25,192400.0,33.4899,33.5949,33.4775,33.5208,192400.0
2008-03-14 14:10:00,54.25,54.43,54.2,54.3,191900.0,33.5208,33.632,33.4899,33.5517,191900.0
2008-03-14 14:20:00,54.3,54.33,54.2,54.26,178200.0,33.5517,33.5702,33.4899,33.5269,178200.0
2008-03-14 14:30:00,54.22,54.27,54.09,54.11,456700.0,33.5022,33.5331,33.4219,33.4343,456700.0
2008-03-14 14:40:00,54.12,54.49,54.11,54.16,360300.0,33.4404,33.6691,33.4343,33.4652,360300.0
2008-03-14 14:50:00,54.17,54.3,54.15,54.23,207800.0,33.4713,33.5517,33.459,33.5084,207800.0
2008-03-14 15:00:00,54.24,54.39,54.18,54.38,205300.0,33.5146,33.6073,33.4775,33.6011,205300.0
2008-03-14 15:10:00,54.39,54.89,54.32,54.7,293000.0,33.6073,33.9162,33.564,33.7988,293000.0
2008-03-14 15:20:00,54.7,55.08,54.68,54.9,433900.0,33.7988,34.0336,33.7865,33.9224,433900.0
2008-03-14 15:30:00,54.9,54.98,54.68,54.9,590100.0,33.9224,33.9718,33.7865,33.9224,590100.0
2008-03-14 15:40:00,54.89,54.9,54.47,54.7,343800.0,33.9162,33.9224,33.6567,33.7988,343800.0
2008-03-14 15:50:00,54.7,54.9,54.44,54.83,438000.0,33.7988,33.9224,33.6382,33.8791,438000.0
2008-03-17 09:30:00,53.37,53.8,53.01,53.76,653200.0,32.977,33.2427,32.7546,33.218,653200.0
2008-03-17 09:40:00,53.8,53.96,53.67,53.86,319300.0,33.2427,33.3416,33.1624,33.2798,319300.0
2008-03-17 09:50:00,53.89,54.0,53.63,53.71,329000.0,33.2983,33.3663,33.1377,33.1871,329000.0
2008-03-17 10:00:00,53.8,53.96,53.68,53.91,258200.0,33.2427,33.3416,33.1686,33.3107,258200.0
2008-03-17 10:10:00,53.96,54.18,53.91,54.15,273800.0,33.3416,33.4775,33.3107,33.459,273800.0
2008-03-17 10:20:00,54.13,54.33,54.01,54.03,338800.0,33.4466,33.5702,33.3725,33.3848,338800.0
2008-03-17 10:30:00,54.04,54.25,53.62,53.81,266500.0,33.391,33.5208,33.1315,33.2489,266500.0
2008-03-17 10:40:00,53.81,54.25,53.8,54.08,220000.0,33.2489,33.5208,33.2427,33.4157,220000.0
2008-03-17 10:50:00,54.08,54.3,53.96,54.1,205700.0,33.4157,33.5517,33.3416,33.4281,205700.0
2008-03-17 11:00:00,54.1,54.17,53.83,53.93,215300.0,33.4281,33.4713,33.2613,33.323,215300.0
2008-03-17 11:10:00,53.93,54.02,53.76,53.95,203100.0,33.323,33.3787,33.218,33.3354,203100.0
2008-03-17 11:20:00,53.95,54.04,53.87,54.0,191900.0,33.3354,33.391,33.286,33.3663,191900.0
2008-03-17 11:30:00,54.0,54.06,53.84,54.0,214100.0,33.3663,33.4034,33.2674,33.3663,214100.0
2008-03-17 11:40:00,54.0,54.2,53.97,54.18,148100.0,33.3663,33.4899,33.3478,33.4775,148100.0
2008-03-17 11:50:00,54.18,54.19,53.85,53.97,175600.0,33.4775,33.4837,33.2736,33.3478,175600.0
2008-03-17 12:00:00,53.97,54.04,53.79,54.01,192100.0,33.3478,33.391,33.2365,33.3725,192100.0
2008-03-17 12:10:00,54.01,54.07,53.95,53.96,116300.0,33.3725,33.4095,33.3354,33.3416,116300.0
2008-03-17 12:20:00,53.96,53.98,53.7,53.87,152900.0,33.3416,33.3539,33.1809,33.286,152900.0
2008-03-17 12:30:00,53.86,54.03,53.79,53.94,176300.0,33.2798,33.3848,33.2365,33.3292,176300.0
2008-03-17 12:40:00,53.94,54.03,53.91,54.02,135600.0,33.3292,33.3848,33.3107,33.3787,135600.0
2008-03-17 12:50:00,54.02,54.18,54.0,54.07,131800.0,33.3787,33.4775,33.3663,33.4095,131800.0
2008-03-17 13:00:00,54.07,54.11,53.98,54.09,155100.0,33.4095,33.4343,33.3539,33.4219,155100.0
2008-03-17 13:10:00,54.08,54.13,53.85,53.9,199700.0,33.4157,33.4466,33.2736,33.3045,199700.0
2008-03-17 13:20:00,53.9,53.9,53.76,53.85,258100.0,33.3045,33.3045,33.218,33.2736,258100.0
2008-03-17 13:30:00,53.85,53.98,53.79,53.9,142900.0,33.2736,33.3539,33.2365,33.3045,142900.0
2008-03-17 13:40:00,53.9,54.13,53.86,53.93,211700.0,33.3045,33.4466,33.2798,33.323,211700.0
2008-03-17 13:50:00,53.93,54.15,53.88,54.13,161600.0,33.323,33.459,33.2921,33.4466,161600.0
2008-03-17 14:00:00,54.15,54.4,54.01,54.32,239100.0,33.459,33.6135,33.3725,33.564,239100.0
2008-03-17 14:10:00,54.3,54.32,54.09,54.09,189300.0,33.5517,33.564,33.4219,33.4219,189300.0
2008-03-17 14:20:00,54.1,54.22,53.91,53.91,200300.0,33.4281,33.5022,33.3107,33.3107,200300.0
2008-03-17 14:30:00,53.92,54.18,53.9,54.15,154100.0,33.3169,33.4775,33.3045,33.459,154100.0
2008-03-17 14:40:00,54.15,54.38,54.01,54.12,241400.0,33.459,33.6011,33.3725,33.4404,241400.0
2008-03-17 14:50:00,54.11,54.45,54.1,54.25,243800.0,33.4343,33.6443,33.4281,33.5208,243800.0
2008-03-17 15:00:00,54.26,54.62,54.22,54.45,283800.0,33.5269,33.7494,33.5022,33.6443,283800.0
2008-03-17 15:10:00,54.45,54.48,54.28,54.34,247600.0,33.6443,33.6629,33.5393,33.5764,247600.0
2008-03-17 15:20:00,54.34,54.7,54.33,54.42,322500.0,33.5764,33.7988,33.5702,33.6258,322500.0
2008-03-17 15:30:00,54.42,54.8,54.4,54.6,388200.0,33.6258,33.8606,33.6135,33.737,388200.0
2008-03-17 15:40:00,54.6,54.76,54.43,54.6,425100.0,33.737,33.8359,33.632,33.737,425100.0
2008-03-17 15:50:00,54.58,54.65,54.16,54.26,476200.0,33.7247,33.7679,33.4652,33.5269,476200.0
2008-03-18 09:30:00,54.85,55.0,54.23,54.32,305700.0,33.8915,33.9842,33.5084,33.564,305700.0
2008-03-18 09:40:00,54.33,54.39,54.01,54.17,201900.0,33.5702,33.6073,33.3725,33.4713,201900.0
2008-03-18 09:50:00,54.17,54.57,54.14,54.57,178500.0,33.4713,33.7185,33.4528,33.7185,178500.0
2008-03-18 10:00:00,54.58,54.9,54.58,54.76,194800.0,33.7247,33.9224,33.7247,33.8359,194800.0
2008-03-18 10:10:00,54.76,54.89,54.66,54.89,155400.0,33.8359,33.9162,33.7741,33.9162,155400.0
2008-03-18 10:20:00,54.88,55.24,54.87,55.19,244100.0,33.91,34.1325,33.9039,34.1016,244100.0
2008-03-18 10:30:00,55.19,55.19,54.99,55.14,134600.0,34.1016,34.1016,33.978,34.0707,134600.0
2008-03-18 10:40:00,55.15,55.21,55.08,55.17,99400.0,34.0769,34.1139,34.0336,34.0892,99400.0
2008-03-18 10:50:00,55.16,55.18,54.92,54.99,106400.0,34.0831,34.0954,33.9348,33.978,106400.0
2008-03-18 11:00:00,54.97,55.13,54.95,55.12,107800.0,33.9657,34.0645,33.9533,34.0583,107800.0
2008-03-18 11:10:00,55.12,55.24,55.07,55.24,97300.0,34.0583,34.1325,34.0274,34.1325,97300.0
2008-03-18 11:20:00,55.24,55.46,55.24,55.46,123400.0,34.1325,34.2684,34.1325,34.2684,123400.0
2008-03-18 11:30:00,55.45,55.48,55.26,55.29,161500.0,34.2622,34.2808,34.1448,34.1634,161500.0
2008-03-18 11:40:00,55.29,55.38,55.1,55.11,136800.0,34.1634,34.219,34.046,34.0522,136800.0
2008-03-18 11:50:00,55.11,55.12,54.82,54.82,156700.0,34.0522,34.0583,33.873,33.873,156700.0
2008-03-18 12:00:00,54.83,54.89,54.77,54.78,175600.0,33.8791,33.9162,33.8421,33.8483,175600.0
2008-03-18 12:10:00,54.8,54.81,54.65,54.67,225300.0,33.8606,33.8668,33.7679,33.7803,225300.0
2008-03-18 12:20:00,54.67,54.71,54.55,54.66,136400.0,33.7803,33.805,33.7061,33.7741,136400.0
2008-03-18 12:30:00,54.65,55.0,54.65,54.92,171000.0,33.7679,33.9842,33.7679,33.9348,171000.0
2008-03-18 12:40:00,54.93,54.93,54.82,54.82,77300.0,33.9409,33.9409,33.873,33.873,77300.0
2008-03-18 12:50:00,54.82,54.91,54.81,54.86,80400.0,33.873,33.9286,33.8668,33.8977,80400.0
2008-03-18 13:00:00,54.86,54.92,54.83,54.91,98500.0,33.8977,33.9348,33.8791,33.9286,98500.0
2008-03-18 13:10:00,54.91,55.04,54.91,55.02,122600.0,33.9286,34.0089,33.9286,33.9965,122600.0
2008-03-18 13:20:00,55.02,55.05,54.97,55.02,161300.0,33.9965,34.0151,33.9657,33.9965,161300.0
2008-03-18 13:30:00,55.02,55.17,55.0,55.14,137800.0,33.9965,34.0892,33.9842,34.0707,137800.0
2008-03-18 13:40:00,55.15,55.23,55.11,55.19,141700.0,34.0769,34.1263,34.0522,34.1016,141700.0
2008-03-18 13:50:00,55.19,55.24,55.07,55.07,141700.0,34.1016,34.1325,34.0274,34.0274,141700.0
2008-03-18 14:00:00,55.07,55.08,54.8,54.83,175400.0,34.0274,34.0336,33.8606,33.8791,175400.0
2008-03-18 14:10:00,54.82,55.0,54.5,54.85,462400.0,33.873,33.9842,33.6752,33.8915,462400.0
2008-03-18 14:20:00,54.83,54.97,54.62,54.68,223000.0,33.8791,33.9657,33.7494,33.7865,223000.0
2008-03-18 14:30:00,54.68,54.7,54.37,54.46,423000.0,33.7865,33.7988,33.5949,33.6505,423000.0
2008-03-18 14:40:00,54.47,54.75,54.45,54.64,451600.0,33.6567,33.8297,33.6443,33.7617,451600.0
2008-03-18 14:50:00,54.64,54.82,54.62,54.76,653400.0,33.7617,33.873,33.7494,33.8359,653400.0
2008-03-18 15:00:00,54.76,54.78,54.57,54.74,317000.0,33.8359,33.8483,33.7185,33.8235,317000.0
2008-03-18 15:10:00,54.73,54.74,54.58,54.65,225000.0,33.8174,33.8235,33.7247,33.7679,225000.0
2008-03-18 15:20:00,54.66,54.75,54.56,54.69,411600.0,33.7741,33.8297,33.7123,33.7926,411600.0
2008-03-18 15:30:00,54.68,54.76,54.63,54.72,487700.0,33.7865,33.8359,33.7556,33.8112,487700.0
2008-03-18 15:40:00,54.72,54.77,54.64,54.65,437200.0,33.8112,33.8421,33.7617,33.7679,437200.0
2008-03-18 15:50:00,54.66,54.84,54.64,54.8,543400.0,33.7741,33.8853,33.7617,33.8606,543400.0
2008-03-19 09:30:00,55.01,55.49,54.85,55.02,363300.0,33.9904,34.287,33.8915,33.9965,363300.0
2008-03-19 09:40:00,55.05,55.16,54.97,55.03,264500.0,34.0151,34.0831,33.9657,34.0027,264500.0
2008-03-19 09:50:00,55.03,55.13,54.81,54.87,335900.0,34.0027,34.0645,33.8668,33.9039,335900.0
2008-03-19 10:00:00,54.86,55.01,54.77,54.82,246700.0,33.8977,33.9904,33.8421,33.873,246700.0
2008-03-19 10:10:00,54.82,54.88,54.57,54.88,142500.0,33.873,33.91,33.7185,33.91,142500.0
2008-03-19 10:20:00,54.88,55.0,54.83,54.89,197100.0,33.91,33.9842,33.8791,33.9162,197100.0
2008-03-19 10:30:00,54.89,54.9,54.67,54.85,260400.0,33.9162,33.9224,33.7803,33.8915,260400.0
2008-03-19 10:40:00,54.85,55.01,54.77,54.95,290800.0,33.8915,33.9904,33.8421,33.9533,290800.0
2008-03-19 10:50:00,54.95,55.02,54.94,54.97,136700.0,33.9533,33.9965,33.9471,33.9657,136700.0
2008-03-19 11:00:00,54.97,55.0,54.89,54.99,198900.0,33.9657,33.9842,33.9162,33.978,198900.0
2008-03-19 11:10:00,54.99,55.1,54.9,54.9,485200.0,33.978,34.046,33.9224,33.9224,485200.0
2008-03-19 11:20:00,54.9,55.0,54.86,54.97,157200.0,33.9224,33.9842,33.8977,33.9657,157200.0
2008-03-19 11:30:00,54.98,55.0,54.9,54.95,112000.0,33.9718,33.9842,33.9224,33.9533,112000.0
2008-03-19 11:40:00,54.96,54.99,54.81,54.88,86400.0,33.9595,33.978,33.8668,33.91,86400.0
2008-03-19 11:50:00,54.88,54.97,54.8,54.8,169600.0,33.91,33.9657,33.8606,33.8606,169600.0
2008-03-19 12:00:00,54.77,54.88,54.65,54.88,114000.0,33.8421,33.91,33.7679,33.91,114000.0
2008-03-19 12:10:00,54.89,54.93,54.7,54.82,112800.0,33.9162,33.9409,33.7988,33.873,112800.0
2008-03-19 12:20:00,54.82,54.82,54.64,54.69,126400.0,33.873,33.873,33.7617,33.7926,126400.0
2008-03-19 12:30:00,54.68,54.75,54.58,54.64,115200.0,33.7865,33.8297,33.7247,33.7617,115200.0
2008-03-19 12:40:00,54.64,54.64,54.42,54.55,154100.0,33.7617,33.7617,33.6258,33.7061,154100.0
2008-03-19 12:50:00,54.55,54.62,54.38,54.41,141000.0,33.7061,33.7494,33.6011,33.6196,141000.0
2008-03-19 13:00:00,54.42,54.58,54.36,54.47,104300.0,33.6258,33.7247,33.5887,33.6567,104300.0
2008-03-19 13:10:00,54.47,54.5,54.34,54.5,177800.0,33.6567,33.6752,33.5764,33.6752,177800.0
2008-03-19 13:20:00,54.5,54.56,54.27,54.4,281400.0,33.6752,33.7123,33.5331,33.6135,281400.0
2008-03-19 13:30:00,54.39,54.48,54.31,54.48,102000.0,33.6073,33.6629,33.5578,33.6629,102000.0
2008-03-19 13:40:00,54.48,54.49,54.35,54.42,162400.0,33.6629,33.6691,33.5826,33.6258,162400.0
2008-03-19 13:50:00,54.44,54.44,54.16,54.33,178100.0,33.6382,33.6382,33.4652,33.5702,178100.0
2008-03-19 14:00:00,54.32,54.43,54.16,54.21,162300.0,33.564,33.632,33.4652,33.4961,162300.0
2008-03-19 14:10:00,54.2,54.29,54.0,54.06,279100.0,33.4899,33.5455,33.3663,33.4034,279100.0
2008-03-19 14:20:00,54.07,54.2,54.05,54.08,147800.0,33.4095,33.4899,33.3972,33.4157,147800.0
2008-03-19 14:30:00,54.08,54.13,53.77,53.89,243200.0,33.4157,33.4466,33.2242,33.2983,243200.0
2008-03-19 14:40:00,53.88,53.96,53.76,53.84,319700.0,33.2921,33.3416,33.218,33.2674,319700.0
2008-03-19 14:50:00,53.85,54.01,53.79,54.01,194000.0,33.2736,33.3725,33.2365,33.3725,194000.0
2008-03-19 15:00:00,54.0,54.17,53.91,54.06,189200.0,33.3663,33.4713,33.3107,33.4034,189200.0
2008-03-19 15:10:00,54.07,54.1,53.98,54.01,185700.0,33.4095,33.4281,33.3539,33.3725,185700.0
2008-03-19 15:20:00,54.0,54.02,53.7,53.78,208200.0,33.3663,33.3787,33.1809,33.2304,208200.0
2008-03-19 15:30:00,53.79,53.88,53.62,53.62,244800.0,33.2365,33.2921,33.1315,33.1315,244800.0
2008-03-19 15:40:00,53.62,53.93,53.6,53.9,309600.0,33.1315,33.323,33.1191,33.3045,309600.0
2008-03-19 15:50:00,53.9,53.92,53.59,53.59,496000.0,33.3045,33.3169,33.113,33.113,496000.0
2008-03-20 09:30:00,53.95,54.41,53.7,54.24,2079100.0,33.3354,33.6196,33.1809,33.5146,2079100.0
2008-03-20 09:40:00,54.24,54.35,54.09,54.12,227300.0,33.5146,33.5826,33.4219,33.4404,227300.0
2008-03-20 09:50:00,54.12,54.2,54.05,54.13,324600.0,33.4404,33.4899,33.3972,33.4466,324600.0
2008-03-20 10:00:00,54.14,54.38,54.1,54.22,616600.0,33.4528,33.6011,33.4281,33.5022,616600.0
2008-03-20 10:10:00,54.21,54.31,54.18,54.25,314800.0,33.4961,33.5578,33.4775,33.5208,314800.0
2008-03-20 10:20:00,54.25,54.32,54.19,54.26,469700.0,33.5208,33.564,33.4837,33.5269,469700.0
2008-03-20 10:30:00,54.29,54.37,54.19,54.23,152100.0,33.5455,33.5949,33.4837,33.5084,152100.0
2008-03-20 10:40:00,54.21,54.39,54.17,54.29,276200.0,33.4961,33.6073,33.4713,33.5455,276200.0
2008-03-20 10:50:00,54.28,54.43,54.22,54.37,145800.0,33.5393,33.632,33.5022,33.5949,145800.0
2008-03-20 11:00:00,54.37,54.39,54.26,54.36,110600.0,33.5949,33.6073,33.5269,33.5887,110600.0
2008-03-20 11:10:00,54.35,54.35,54.2,54.28,137200.0,33.5826,33.5826,33.4899,33.5393,137200.0
2008-03-20 11:20:00,54.28,54.37,54.23,54.25,291600.0,33.5393,33.5949,33.5084,33.5208,291600.0
2008-03-20 11:30:00,54.25,54.3,54.2,54.22,134000.0,33.5208,33.5517,33.4899,33.5022,134000.0
2008-03-20 11:40:00,54.23,54.28,54.17,54.2,272900.0,33.5084,33.5393,33.4713,33.4899,272900.0
2008-03-20 11:50:00,54.2,54.28,54.19,54.24,211900.0,33.4899,33.5393,33.4837,33.5146,211900.0
2008-03-20 12:00:00,54.24,54.43,54.24,54.27,431900.0,33.5146,33.632,33.5146,33.5331,431900.0
2008-03-20 12:10:00,54.28,54.48,54.27,54.44,196000.0,33.5393,33.6629,33.5331,33.6382,196000.0
2008-03-20 12:20:00,54.44,54.46,54.3,54.32,187300.0,33.6382,33.6505,33.5517,33.564,187300.0
2008-03-20 12:30:00,54.32,54.33,54.06,54.11,151600.0,33.564,33.5702,33.4034,33.4343,151600.0
2008-03-20 12:40:00,54.09,54.21,54.08,54.17,128500.0,33.4219,33.4961,33.4157,33.4713,128500.0
2008-03-20 12:50:00,54.19,54.26,54.17,54.19,127800.0,33.4837,33.5269,33.4713,33.4837,127800.0
2008-03-20 13:00:00,54.19,54.3,54.18,54.27,83700.0,33.4837,33.5517,33.4775,33.5331,83700.0
2008-03-20 13:10:00,54.24,54.29,54.17,54.29,65600.0,33.5146,33.5455,33.4713,33.5455,65600.0
2008-03-20 13:20:00,54.29,54.35,54.28,54.33,85200.0,33.5455,33.5826,33.5393,33.5702,85200.0
2008-03-20 13:30:00,54.31,54.48,54.29,54.43,194300.0,33.5578,33.6629,33.5455,33.632,194300.0
2008-03-20 13:40:00,54.43,54.47,54.35,54.37,140600.0,33.632,33.6567,33.5826,33.5949,140600.0
2008-03-20 13:50:00,54.37,54.42,54.28,54.34,114300.0,33.5949,33.6258,33.5393,33.5764,114300.0
2008-03-20 14:00:00,54.34,54.47,54.33,54.42,126200.0,33.5764,33.6567,33.5702,33.6258,126200.0
2008-03-20 14:10:00,54.42,54.43,54.29,54.33,122500.0,33.6258,33.632,33.5455,33.5702,122500.0
2008-03-20 14:20:00,54.32,54.42,54.3,54.35,333900.0,33.564,33.6258,33.5517,33.5826,333900.0
2008-03-20 14:30:00,54.35,54.5,54.34,54.43,230700.0,33.5826,33.6752,33.5764,33.632,230700.0
2008-03-20 14:40:00,54.43,54.52,54.33,54.5,158400.0,33.632,33.6876,33.5702,33.6752,158400.0
2008-03-20 14:50:00,54.5,54.58,54.39,54.48,175100.0,33.6752,33.7247,33.6073,33.6629,175100.0
2008-03-20 15:00:00,54.48,54.6,54.48,54.58,155300.0,33.6629,33.737,33.6629,33.7247,155300.0
2008-03-20 15:10:00,54.58,54.65,54.5,54.64,239700.0,33.7247,33.7679,33.6752,33.7617,239700.0
2008-03-20 15:20:00,54.65,54.76,54.48,54.54,276900.0,33.7679,33.8359,33.6629,33.7,276900.0
2008-03-20 15:30:00,54.54,54.58,54.34,54.45,219600.0,33.7,33.7247,33.5764,33.6443,219600.0
2008-03-20 15:40:00,54.44,54.51,54.37,54.41,335100.0,33.6382,33.6814,33.5949,33.6196,335100.0
2008-03-20 15:50:00,54.41,54.53,53.66,54.47,476300.0,33.6196,33.6938,33.1562,33.6567,476300.0
2008-03-24 09:30:00,54.58,54.7,54.4,54.69,241300.0,33.7247,33.7988,33.6135,33.7926,241300.0
2008-03-24 09:40:00,54.69,54.98,54.67,54.91,153100.0,33.7926,33.9718,33.7803,33.9286,153100.0
2008-03-24 09:50:00,54.91,55.1,54.8,54.93,176700.0,33.9286,34.046,33.8606,33.9409,176700.0
2008-03-24 10:00:00,54.94,55.37,54.94,55.25,265800.0,33.9471,34.2128,33.9471,34.1387,265800.0
2008-03-24 10:10:00,55.24,55.43,55.17,55.4,183500.0,34.1325,34.2499,34.0892,34.2313,183500.0
2008-03-24 10:20:00,55.41,55.48,55.35,55.38,156500.0,34.2375,34.2808,34.2005,34.219,156500.0
2008-03-24 10:30:00,55.36,55.5,55.34,55.5,159500.0,34.2066,34.2931,34.1943,34.2931,159500.0
2008-03-24 10:40:00,55.49,55.5,55.4,55.48,138500.0,34.287,34.2931,34.2313,34.2808,138500.0
2008-03-24 10:50:00,55.46,55.48,55.34,55.4,117000.0,34.2684,34.2808,34.1943,34.2313,117000.0
2008-03-24 11:00:00,55.4,55.45,55.34,55.4,103400.0,34.2313,34.2622,34.1943,34.2313,103400.0
2008-03-24 11:10:00,55.41,55.5,55.4,55.49,159700.0,34.2375,34.2931,34.2313,34.287,159700.0
2008-03-24 11:20:00,55.49,55.5,55.48,55.49,140000.0,34.287,34.2931,34.2808,34.287,140000.0
2008-03-24 11:30:00,55.49,55.8,55.49,55.8,459000.0,34.287,34.4785,34.287,34.4785,459000.0
2008-03-24 11:40:00,55.79,55.87,55.7,55.71,194000.0,34.4723,34.5218,34.4167,34.4229,194000.0
2008-03-24 11:50:00,55.71,55.77,55.68,55.72,102900.0,34.4229,34.46,34.4044,34.4291,102900.0
2008-03-24 12:00:00,55.73,55.73,55.56,55.59,118500.0,34.4353,34.4353,34.3302,34.3487,118500.0
2008-03-24 12:10:00,55.59,55.7,55.48,55.64,140000.0,34.3487,34.4167,34.2808,34.3796,140000.0
2008-03-24 12:20:00,55.65,55.73,55.52,55.59,99600.0,34.3858,34.4353,34.3055,34.3487,99600.0
2008-03-24 12:30:00,55.58,55.6,55.46,55.53,72300.0,34.3426,34.3549,34.2684,34.3117,72300.0
2008-03-24 12:40:00,55.54,55.54,55.48,55.51,75400.0,34.3179,34.3179,34.2808,34.2993,75400.0
2008-03-24 12:50:00,55.51,55.6,55.5,55.59,169700.0,34.2993,34.3549,34.2931,34.3487,169700.0
2008-03-24 13:00:00,55.58,55.63,55.51,55.57,87000.0,34.3426,34.3735,34.2993,34.3364,87000.0
2008-03-24 13:10:00,55.58,55.64,55.57,55.63,76100.0,34.3426,34.3796,34.3364,34.3735,76100.0
2008-03-24 13:20:00,55.63,55.68,55.54,55.6,88700.0,34.3735,34.4044,34.3179,34.3549,88700.0
2008-03-24 13:30:00,55.59,55.65,55.56,55.59,84200.0,34.3487,34.3858,34.3302,34.3487,84200.0
2008-03-24 13:40:00,55.6,55.65,55.57,55.62,76600.0,34.3549,34.3858,34.3364,34.3673,76600.0
2008-03-24 13:50:00,55.62,55.67,55.6,55.65,104100.0,34.3673,34.3982,34.3549,34.3858,104100.0
2008-03-24 14:00:00,55.65,55.71,55.58,55.7,178100.0,34.3858,34.4229,34.3426,34.4167,178100.0
2008-03-24 14:10:00,55.71,55.71,55.66,55.7,98800.0,34.4229,34.4229,34.392,34.4167,98800.0
2008-03-24 14:20:00,55.7,55.77,55.66,55.77,107600.0,34.4167,34.46,34.392,34.46,107600.0
2008-03-24 14:30:00,55.77,55.85,55.73,55.85,186700.0,34.46,34.5094,34.4353,34.5094,186700.0
2008-03-24 14:40:00,55.86,56.0,55.8,55.81,294000.0,34.5156,34.6021,34.4785,34.4847,294000.0
2008-03-24 14:50:00,55.81,55.84,55.67,55.72,266900.0,34.4847,34.5032,34.3982,34.4291,266900.0
2008-03-24 15:00:00,55.72,55.77,55.6,55.74,209800.0,34.4291,34.46,34.3549,34.4414,209800.0
2008-03-24 15:10:00,55.74,55.99,55.73,55.91,186500.0,34.4414,34.5959,34.4353,34.5465,186500.0
2008-03-24 15:20:00,55.92,55.94,55.78,55.78,215900.0,34.5527,34.565,34.4661,34.4661,215900.0
2008-03-24 15:30:00,55.77,55.88,55.71,55.76,252200.0,34.46,34.5279,34.4229,34.4538,252200.0
2008-03-24 15:40:00,55.75,55.77,55.63,55.67,297800.0,34.4476,34.46,34.3735,34.3982,297800.0
2008-03-24 15:50:00,55.67,55.8,55.67,55.77,278900.0,34.3982,34.4785,34.3982,34.46,278900.0
2008-03-25 09:30:00,55.67,55.8,55.46,55.76,317600.0,34.3982,34.4785,34.2684,34.4538,317600.0
2008-03-25 09:40:00,55.76,55.98,55.75,55.91,139100.0,34.4538,34.5897,34.4476,34.5465,139100.0
2008-03-25 09:50:00,55.91,55.97,55.83,55.92,223100.0,34.5465,34.5835,34.497,34.5527,223100.0
2008-03-25 10:00:00,55.92,55.94,55.68,55.93,273200.0,34.5527,34.565,34.4044,34.5588,273200.0
2008-03-25 10:10:00,55.93,55.98,55.87,55.88,136500.0,34.5588,34.5897,34.5218,34.5279,136500.0
2008-03-25 10:20:00,55.87,55.97,55.79,55.82,128600.0,34.5218,34.5835,34.4723,34.4909,128600.0
2008-03-25 10:30:00,55.82,55.93,55.79,55.84,128400.0,34.4909,34.5588,34.4723,34.5032,128400.0
2008-03-25 10:40:00,55.84,55.93,55.81,55.83,128200.0,34.5032,34.5588,34.4847,34.497,128200.0
2008-03-25 10:50:00,55.82,55.85,55.68,55.72,163600.0,34.4909,34.5094,34.4044,34.4291,163600.0
2008-03-25 11:00:00,55.71,55.83,55.49,55.49,176900.0,34.4229,34.497,34.287,34.287,176900.0
2008-03-25 11:10:00,55.5,55.59,55.36,55.44,284700.0,34.2931,34.3487,34.2066,34.2561,284700.0
2008-03-25 11:20:00,55.43,55.83,55.43,55.72,305000.0,34.2499,34.497,34.2499,34.4291,305000.0
2008-03-25 11:30:00,55.71,55.91,55.59,55.62,278500.0,34.4229,34.5465,34.3487,34.3673,278500.0
2008-03-25 11:40:00,55.63,55.66,55.5,55.52,113300.0,34.3735,34.392,34.2931,34.3055,113300.0
2008-03-25 11:50:00,55.51,55.73,55.49,55.51,95900.0,34.2993,34.4353,34.287,34.2993,95900.0
2008-03-25 12:00:00,55.51,55.82,55.44,55.78,142100.0,34.2993,34.4909,34.2561,34.4661,142100.0
2008-03-25 12:10:00,55.78,55.88,55.74,55.86,90700.0,34.4661,34.5279,34.4414,34.5156,90700.0
2008-03-25 12:20:00,55.86,55.94,55.78,55.93,79900.0,34.5156,34.565,34.4661,34.5588,79900.0
2008-03-25 12:30:00,55.92,55.94,55.81,55.84,61600.0,34.5527,34.565,34.4847,34.5032,61600.0
2008-03-25 12:40:00,55.85,55.85,55.72,55.77,102000.0,34.5094,34.5094,34.4291,34.46,102000.0
2008-03-25 12:50:00,55.78,55.83,55.73,55.77,71400.0,34.4661,34.497,34.4353,34.46,71400.0
2008-03-25 13:00:00,55.77,55.8,55.72,55.8,57700.0,34.46,34.4785,34.4291,34.4785,57700.0
2008-03-25 13:10:00,55.79,55.85,55.76,55.85,491900.0,34.4723,34.5094,34.4538,34.5094,491900.0
2008-03-25 13:20:00,55.85,55.97,55.82,55.94,96000.0,34.5094,34.5835,34.4909,34.565,96000.0
2008-03-25 13:30:00,55.95,55.98,55.89,55.9,111700.0,34.5712,34.5897,34.5341,34.5403,111700.0
2008-03-25 13:40:00,55.9,55.95,55.85,55.95,99300.0,34.5403,34.5712,34.5094,34.5712,99300.0
2008-03-25 13:50:00,55.95,56.05,55.94,56.05,169900.0,34.5712,34.633,34.565,34.633,169900.0
2008-03-25 14:00:00,56.05,56.15,55.97,56.12,156200.0,34.633,34.6948,34.5835,34.6762,156200.0
2008-03-25 14:10:00,56.12,56.18,56.07,56.13,134300.0,34.6762,34.7133,34.6453,34.6824,134300.0
2008-03-25 14:20:00,56.14,56.2,56.12,56.13,96600.0,34.6886,34.7257,34.6762,34.6824,96600.0
2008-03-25 14:30:00,56.12,56.24,56.07,56.23,107800.0,34.6762,34.7504,34.6453,34.7442,107800.0
2008-03-25 14:40:00,56.22,56.33,56.14,56.3,186400.0,34.738,34.806,34.6886,34.7875,186400.0
2008-03-25 14:50:00,56.3,56.41,56.29,56.37,155900.0,34.7875,34.8554,34.7813,34.8307,155900.0
2008-03-25 15:00:00,56.38,56.45,56.34,56.37,180600.0,34.8369,34.8801,34.8122,34.8307,180600.0
2008-03-25 15:10:00,56.36,56.51,56.32,56.42,236600.0,34.8245,34.9172,34.7998,34.8616,236600.0
2008-03-25 15:20:00,56.42,56.46,56.35,56.43,176900.0,34.8616,34.8863,34.8183,34.8678,176900.0
2008-03-25 15:30:00,56.43,56.51,56.36,56.44,246600.0,34.8678,34.9172,34.8245,34.874,246600.0
2008-03-25 15:40:00,56.42,56.45,56.23,56.31,305100.0,34.8616,34.8801,34.7442,34.7936,305100.0
2008-03-25 15:50:00,56.31,56.31,56.13,56.24,445800.0,34.7936,34.7936,34.6824,34.7504,445800.0
2008-03-26 09:30:00,55.83,56.3,55.59,55.73,461100.0,34.497,34.7875,34.3487,34.4353,461100.0
2008-03-26 09:40:00,55.72,55.78,55.52,55.73,184800.0,34.4291,34.4661,34.3055,34.4353,184800.0
2008-03-26 09:50:00,55.71,55.8,55.61,55.76,181300.0,34.4229,34.4785,34.3611,34.4538,181300.0
2008-03-26 10:00:00,55.77,55.86,55.46,55.63,398900.0,34.46,34.5156,34.2684,34.3735,398900.0
2008-03-26 10:10:00,55.65,55.71,55.54,55.54,119200.0,34.3858,34.4229,34.3179,34.3179,119200.0
2008-03-26 10:20:00,55.56,55.67,55.54,55.62,122600.0,34.3302,34.3982,34.3179,34.3673,122600.0
2008-03-26 10:30:00,55.62,55.62,55.42,55.49,136700.0,34.3673,34.3673,34.2437,34.287,136700.0
2008-03-26 10:40:00,55.48,55.5,55.38,55.4,122300.0,34.2808,34.2931,34.219,34.2313,122300.0
2008-03-26 10:50:00,55.41,55.53,55.41,55.5,72300.0,34.2375,34.3117,34.2375,34.2931,72300.0
2008-03-26 11:00:00,55.5,55.51,55.33,55.33,154300.0,34.2931,34.2993,34.1881,34.1881,154300.0
2008-03-26 11:10:00,55.34,55.44,55.3,55.36,104900.0,34.1943,34.2561,34.1696,34.2066,104900.0
2008-03-26 11:20:00,55.35,55.55,55.34,55.47,111700.0,34.2005,34.324,34.1943,34.2746,111700.0
2008-03-26 11:30:00,55.47,55.49,55.3,55.33,105500.0,34.2746,34.287,34.1696,34.1881,105500.0
2008-03-26 11:40:00,55.33,55.63,55.32,55.61,105000.0,34.1881,34.3735,34.1819,34.3611,105000.0
2008-03-26 11:50:00,55.62,55.67,55.57,55.57,58500.0,34.3673,34.3982,34.3364,34.3364,58500.0
2008-03-26 12:00:00,55.58,55.67,55.52,55.64,61200.0,34.3426,34.3982,34.3055,34.3796,61200.0
2008-03-26 12:10:00,55.65,55.65,55.46,55.48,59900.0,34.3858,34.3858,34.2684,34.2808,59900.0
2008-03-26 12:20:00,55.48,55.56,55.48,55.52,69200.0,34.2808,34.3302,34.2808,34.3055,69200.0
2008-03-26 12:30:00,55.53,55.54,55.44,55.45,36900.0,34.3117,34.3179,34.2561,34.2622,36900.0
2008-03-26 12:40:00,55.46,55.46,55.3,55.37,106200.0,34.2684,34.2684,34.1696,34.2128,106200.0
2008-03-26 12:50:00,55.37,55.39,55.3,55.32,110700.0,34.2128,34.2252,34.1696,34.1819,110700.0
2008-03-26 13:00:00,55.33,55.39,55.27,55.28,67000.0,34.1881,34.2252,34.151,34.1572,67000.0
2008-03-26 13:10:00,55.28,55.43,55.25,55.33,101100.0,34.1572,34.2499,34.1387,34.1881,101100.0
2008-03-26 13:20:00,55.33,55.35,55.27,55.34,47300.0,34.1881,34.2005,34.151,34.1943,47300.0
2008-03-26 13:30:00,55.34,55.34,55.2,55.25,84000.0,34.1943,34.1943,34.1078,34.1387,84000.0
2008-03-26 13:40:00,55.25,55.32,55.22,55.31,77000.0,34.1387,34.1819,34.1201,34.1757,77000.0
2008-03-26 13:50:00,55.32,55.4,55.3,55.33,81300.0,34.1819,34.2313,34.1696,34.1881,81300.0
2008-03-26 14:00:00,55.33,55.45,55.27,55.44,107700.0,34.1881,34.2622,34.151,34.2561,107700.0
2008-03-26 14:10:00,55.45,55.5,55.39,55.39,126800.0,34.2622,34.2931,34.2252,34.2252,126800.0
2008-03-26 14:20:00,55.4,55.4,55.28,55.38,96600.0,34.2313,34.2313,34.1572,34.219,96600.0
2008-03-26 14:30:00,55.38,55.45,55.31,55.4,75600.0,34.219,34.2622,34.1757,34.2313,75600.0
2008-03-26 14:40:00,55.41,55.42,55.3,55.4,73800.0,34.2375,34.2437,34.1696,34.2313,73800.0
2008-03-26 14:50:00,55.4,55.7,55.4,55.7,101200.0,34.2313,34.4167,34.2313,34.4167,101200.0
2008-03-26 15:00:00,55.7,55.75,55.49,55.55,137600.0,34.4167,34.4476,34.287,34.324,137600.0
2008-03-26 15:10:00,55.55,55.56,55.44,55.45,115200.0,34.324,34.3302,34.2561,34.2622,115200.0
2008-03-26 15:20:00,55.44,55.49,55.32,55.38,130300.0,34.2561,34.287,34.1819,34.219,130300.0
2008-03-26 15:30:00,55.38,55.48,55.37,55.39,191800.0,34.219,34.2808,34.2128,34.2252,191800.0
2008-03-26 15:40:00,55.39,55.54,55.33,55.54,171600.0,34.2252,34.3179,34.1881,34.3179,171600.0
2008-03-26 15:50:00,55.53,55.71,55.45,55.68,367600.0,34.3117,34.4229,34.2622,34.4044,367600.0
2008-03-27 09:30:00,55.83,56.22,55.6,55.76,405400.0,34.497,34.738,34.3549,34.4538,405400.0
2008-03-27 09:40:00,55.77,55.91,55.64,55.66,240400.0,34.46,34.5465,34.3796,34.392,240400.0
2008-03-27 09:50:00,55.66,55.81,55.44,55.8,148200.0,34.392,34.4847,34.2561,34.4785,148200.0
2008-03-27 10:00:00,55.79,55.8,55.66,55.73,96800.0,34.4723,34.4785,34.392,34.4353,96800.0
2008-03-27 10:10:00,55.74,55.8,55.7,55.73,106400.0,34.4414,34.4785,34.4167,34.4353,106400.0
2008-03-27 10:20:00,55.73,55.79,55.6,55.69,123500.0,34.4353,34.4723,34.3549,34.4105,123500.0
2008-03-27 10:30:00,55.69,55.77,55.57,55.75,108600.0,34.4105,34.46,34.3364,34.4476,108600.0
2008-03-27 10:40:00,55.74,55.77,55.65,55.68,98100.0,34.4414,34.46,34.3858,34.4044,98100.0
2008-03-27 10:50:00,55.67,55.73,55.58,55.6,149500.0,34.3982,34.4353,34.3426,34.3549,149500.0
2008-03-27 11:00:00,55.59,55.67,55.53,55.6,98200.0,34.3487,34.3982,34.3117,34.3549,98200.0
2008-03-27 11:10:00,55.6,55.9,55.58,55.87,114800.0,34.3549,34.5403,34.3426,34.5218,114800.0
2008-03-27 11:20:00,55.88,55.89,55.74,55.81,251100.0,34.5279,34.5341,34.4414,34.4847,251100.0
2008-03-27 11:30:00,55.8,55.87,55.74,55.79,303100.0,34.4785,34.5218,34.4414,34.4723,303100.0
2008-03-27 11:40:00,55.79,55.82,55.63,55.74,397300.0,34.4723,34.4909,34.3735,34.4414,397300.0
2008-03-27 11:50:00,55.75,55.75,55.67,55.68,63300.0,34.4476,34.4476,34.3982,34.4044,63300.0
2008-03-27 12:00:00,55.68,55.77,55.66,55.71,79400.0,34.4044,34.46,34.392,34.4229,79400.0
2008-03-27 12:10:00,55.71,55.8,55.7,55.75,112900.0,34.4229,34.4785,34.4167,34.4476,112900.0
2008-03-27 12:20:00,55.75,55.77,55.7,55.77,219700.0,34.4476,34.46,34.4167,34.46,219700.0
2008-03-27 12:30:00,55.77,55.81,55.67,55.69,154500.0,34.46,34.4847,34.3982,34.4105,154500.0
2008-03-27 12:40:00,55.7,55.8,55.61,55.64,308400.0,34.4167,34.4785,34.3611,34.3796,308400.0
2008-03-27 12:50:00,55.64,55.64,55.55,55.55,101400.0,34.3796,34.3796,34.324,34.324,101400.0
2008-03-27 13:00:00,55.55,55.65,55.53,55.61,100200.0,34.324,34.3858,34.3117,34.3611,100200.0
2008-03-27 13:10:00,55.62,55.66,55.58,55.62,91700.0,34.3673,34.392,34.3426,34.3673,91700.0
2008-03-27 13:20:00,55.62,55.67,55.48,55.66,117400.0,34.3673,34.3982,34.2808,34.392,117400.0
2008-03-27 13:30:00,55.67,55.67,55.52,55.63,227100.0,34.3982,34.3982,34.3055,34.3735,227100.0
2008-03-27 13:40:00,55.62,55.63,55.53,55.57,128900.0,34.3673,34.3735,34.3117,34.3364,128900.0
2008-03-27 13:50:00,55.57,55.73,55.52,55.68,191100.0,34.3364,34.4353,34.3055,34.4044,191100.0
2008-03-27 14:00:00,55.67,55.69,55.51,55.64,118900.0,34.3982,34.4105,34.2993,34.3796,118900.0
2008-03-27 14:10:00,55.64,55.77,55.61,55.69,123900.0,34.3796,34.46,34.3611,34.4105,123900.0
2008-03-27 14:20:00,55.69,55.77,55.62,55.71,155900.0,34.4105,34.46,34.3673,34.4229,155900.0
2008-03-27 14:30:00,55.71,55.77,55.71,55.73,199400.0,34.4229,34.46,34.4229,34.4353,199400.0
2008-03-27 14:40:00,55.73,55.77,55.63,55.75,138600.0,34.4353,34.46,34.3735,34.4476,138600.0
2008-03-27 14:50:00,55.74,55.81,55.59,55.65,295900.0,34.4414,34.4847,34.3487,34.3858,295900.0
2008-03-27 15:00:00,55.65,55.75,55.61,55.71,211000.0,34.3858,34.4476,34.3611,34.4229,211000.0
2008-03-27 15:10:00,55.71,55.83,55.65,55.72,484900.0,34.4229,34.497,34.3858,34.4291,484900.0
2008-03-27 15:20:00,55.72,55.79,55.62,55.74,219300.0,34.4291,34.4723,34.3673,34.4414,219300.0
2008-03-27 15:30:00,55.72,55.75,55.45,55.45,273400.0,34.4291,34.4476,34.2622,34.2622,273400.0
2008-03-27 15:40:00,55.45,55.62,55.44,55.56,317300.0,34.2622,34.3673,34.2561,34.3302,317300.0
2008-03-27 15:50:00,55.56,55.58,55.42,55.46,458500.0,34.3302,34.3426,34.2437,34.2684,458500.0
2008-03-28 09:30:00,55.69,55.83,55.56,55.7,242800.0,34.4105,34.497,34.3302,34.4167,242800.0
2008-03-28 09:40:00,55.72,55.94,55.61,55.78,324300.0,34.4291,34.565,34.3611,34.4661,324300.0
2008-03-28 09:50:00,55.8,55.89,55.75,55.76,145000.0,34.4785,34.5341,34.4476,34.4538,145000.0
2008-03-28 10:00:00,55.77,55.84,55.63,55.73,376700.0,34.46,34.5032,34.3735,34.4353,376700.0
2008-03-28 10:10:00,55.72,55.75,55.61,55.66,92200.0,34.4291,34.4476,34.3611,34.392,92200.0
2008-03-28 10:20:00,55.66,55.74,55.52,55.74,96600.0,34.392,34.4414,34.3055,34.4414,96600.0
2008-03-28 10:30:00,55.73,55.8,55.67,55.69,117900.0,34.4353,34.4785,34.3982,34.4105,117900.0
2008-03-28 10:40:00,55.69,55.78,55.6,55.63,71000.0,34.4105,34.4661,34.3549,34.3735,71000.0
2008-03-28 10:50:00,55.62,55.66,55.43,55.56,103800.0,34.3673,34.392,34.2499,34.3302,103800.0
2008-03-28 11:00:00,55.56,55.56,55.42,55.43,89600.0,34.3302,34.3302,34.2437,34.2499,89600.0
2008-03-28 11:10:00,55.44,55.57,55.37,55.51,87700.0,34.2561,34.3364,34.2128,34.2993,87700.0
2008-03-28 11:20:00,55.51,55.7,55.49,55.65,71800.0,34.2993,34.4167,34.287,34.3858,71800.0
2008-03-28 11:30:00,55.65,55.68,55.63,55.65,66100.0,34.3858,34.4044,34.3735,34.3858,66100.0
2008-03-28 11:40:00,55.65,55.73,55.63,55.69,53500.0,34.3858,34.4353,34.3735,34.4105,53500.0
2008-03-28 11:50:00,55.7,55.77,55.66,55.72,70900.0,34.4167,34.46,34.392,34.4291,70900.0
2008-03-28 12:00:00,55.72,55.72,55.62,55.66,93800.0,34.4291,34.4291,34.3673,34.392,93800.0
2008-03-28 12:10:00,55.67,55.7,55.58,55.58,80900.0,34.3982,34.4167,34.3426,34.3426,80900.0
2008-03-28 12:20:00,55.59,55.69,55.59,55.66,67900.0,34.3487,34.4105,34.3487,34.392,67900.0
2008-03-28 12:30:00,55.66,55.67,55.57,55.59,29300.0,34.392,34.3982,34.3364,34.3487,29300.0
2008-03-28 12:40:00,55.6,55.67,55.53,55.57,76300.0,34.3549,34.3982,34.3117,34.3364,76300.0
2008-03-28 12:50:00,55.58,55.67,55.56,55.64,69000.0,34.3426,34.3982,34.3302,34.3796,69000.0
2008-03-28 13:00:00,55.65,55.66,55.56,55.6,62000.0,34.3858,34.392,34.3302,34.3549,62000.0
2008-03-28 13:10:00,55.6,55.65,55.58,55.6,51100.0,34.3549,34.3858,34.3426,34.3549,51100.0
2008-03-28 13:20:00,55.62,55.66,55.56,55.64,53800.0,34.3673,34.392,34.3302,34.3796,53800.0
2008-03-28 13:30:00,55.65,55.65,55.53,55.6,67100.0,34.3858,34.3858,34.3117,34.3549,67100.0
2008-03-28 13:40:00,55.61,55.62,55.51,55.55,104700.0,34.3611,34.3673,34.2993,34.324,104700.0
2008-03-28 13:50:00,55.56,55.64,55.53,55.61,96700.0,34.3302,34.3796,34.3117,34.3611,96700.0
2008-03-28 14:00:00,55.63,55.65,55.57,55.58,108200.0,34.3735,34.3858,34.3364,34.3426,108200.0
2008-03-28 14:10:00,55.59,55.6,55.52,55.55,89100.0,34.3487,34.3549,34.3055,34.324,89100.0
2008-03-28 14:20:00,55.55,55.55,55.41,55.44,88700.0,34.324,34.324,34.2375,34.2561,88700.0
2008-03-28 14:30:00,55.44,55.51,55.38,55.39,74900.0,34.2561,34.2993,34.219,34.2252,74900.0
2008-03-28 14:40:00,55.4,55.5,55.4,55.48,74800.0,34.2313,34.2931,34.2313,34.2808,74800.0
2008-03-28 14:50:00,55.48,55.57,55.46,55.53,81200.0,34.2808,34.3364,34.2684,34.3117,81200.0
2008-03-28 15:00:00,55.55,55.55,55.34,55.34,113300.0,34.324,34.324,34.1943,34.1943,113300.0
2008-03-28 15:10:00,55.35,55.38,55.23,55.26,154200.0,34.2005,34.219,34.1263,34.1448,154200.0
2008-03-28 15:20:00,55.27,55.43,55.27,55.39,103100.0,34.151,34.2499,34.151,34.2252,103100.0
2008-03-28 15:30:00,55.38,55.41,55.3,55.35,105000.0,34.219,34.2375,34.1696,34.2005,105000.0
2008-03-28 15:40:00,55.36,55.42,55.32,55.41,217200.0,34.2066,34.2437,34.1819,34.2375,217200.0
2008-03-28 15:50:00,55.41,55.51,55.36,55.44,352000.0,34.2375,34.2993,34.2066,34.2561,352000.0
2008-03-31 09:30:00,55.56,56.0,55.56,55.76,217800.0,34.3302,34.6021,34.3302,34.4538,217800.0
2008-03-31 09:40:00,55.76,55.93,55.76,55.92,209200.0,34.4538,34.5588,34.4538,34.5527,209200.0
2008-03-31 09:50:00,55.91,55.92,55.82,55.82,98300.0,34.5465,34.5527,34.4909,34.4909,98300.0
2008-03-31 10:00:00,55.82,55.85,55.69,55.77,103900.0,34.4909,34.5094,34.4105,34.46,103900.0
2008-03-31 10:10:00,55.77,55.87,55.77,55.87,106900.0,34.46,34.5218,34.46,34.5218,106900.0
2008-03-31 10:20:00,55.87,55.87,55.6,55.63,135100.0,34.5218,34.5218,34.3549,34.3735,135100.0
2008-03-31 10:30:00,55.62,55.75,55.6,55.75,84300.0,34.3673,34.4476,34.3549,34.4476,84300.0
2008-03-31 10:40:00,55.74,55.8,55.65,55.75,83400.0,34.4414,34.4785,34.3858,34.4476,83400.0
2008-03-31 10:50:00,55.76,55.86,55.75,55.83,72900.0,34.4538,34.5156,34.4476,34.497,72900.0
2008-03-31 11:00:00,55.83,55.84,55.77,55.8,89100.0,34.497,34.5032,34.46,34.4785,89100.0
2008-03-31 11:10:00,55.81,55.81,55.75,55.75,57300.0,34.4847,34.4847,34.4476,34.4476,57300.0
2008-03-31 11:20:00,55.76,55.84,55.75,55.82,108300.0,34.4538,34.5032,34.4476,34.4909,108300.0
2008-03-31 11:30:00,55.82,55.84,55.79,55.84,228600.0,34.4909,34.5032,34.4723,34.5032,228600.0
2008-03-31 11:40:00,55.83,55.87,55.82,55.85,148900.0,34.497,34.5218,34.4909,34.5094,148900.0
2008-03-31 11:50:00,55.85,55.9,55.85,55.88,136800.0,34.5094,34.5403,34.5094,34.5279,136800.0
2008-03-31 12:00:00,55.88,55.89,55.79,55.85,120700.0,34.5279,34.5341,34.4723,34.5094,120700.0
2008-03-31 12:10:00,55.85,55.86,55.83,55.85,175500.0,34.5094,34.5156,34.497,34.5094,175500.0
2008-03-31 12:20:00,55.84,55.89,55.79,55.89,79400.0,34.5032,34.5341,34.4723,34.5341,79400.0
2008-03-31 12:30:00,55.89,55.9,55.86,55.87,88800.0,34.5341,34.5403,34.5156,34.5218,88800.0
2008-03-31 12:40:00,55.86,55.9,55.82,55.9,87100.0,34.5156,34.5403,34.4909,34.5403,87100.0
2008-03-31 12:50:00,55.89,55.94,55.88,55.91,177700.0,34.5341,34.565,34.5279,34.5465,177700.0
2008-03-31 13:00:00,55.9,55.95,55.84,55.92,294400.0,34.5403,34.5712,34.5032,34.5527,294400.0
2008-03-31 13:10:00,55.93,55.94,55.9,55.91,94800.0,34.5588,34.565,34.5403,34.5465,94800.0
2008-03-31 13:20:00,55.9,55.94,55.9,55.92,112000.0,34.5403,34.565,34.5403,34.5527,112000.0
2008-03-31 13:30:00,55.92,55.95,55.91,55.95,230200.0,34.5527,34.5712,34.5465,34.5712,230200.0
2008-03-31 13:40:00,55.95,55.95,55.82,55.86,92800.0,34.5712,34.5712,34.4909,34.5156,92800.0
2008-03-31 13:50:00,55.86,55.99,55.85,55.93,109200.0,34.5156,34.5959,34.5094,34.5588,109200.0
2008-03-31 14:00:00,55.92,55.95,55.88,55.94,85100.0,34.5527,34.5712,34.5279,34.565,85100.0
2008-03-31 14:10:00,55.94,55.96,55.89,55.91,103600.0,34.565,34.5774,34.5341,34.5465,103600.0
2008-03-31 14:20:00,55.9,55.95,55.9,55.91,92600.0,34.5403,34.5712,34.5403,34.5465,92600.0
2008-03-31 14:30:00,55.9,55.93,55.86,55.88,69700.0,34.5403,34.5588,34.5156,34.5279,69700.0
2008-03-31 14:40:00,55.88,55.9,55.79,55.79,107700.0,34.5279,34.5403,34.4723,34.4723,107700.0
2008-03-31 14:50:00,55.79,55.81,55.65,55.79,115200.0,34.4723,34.4847,34.3858,34.4723,115200.0
2008-03-31 15:00:00,55.78,55.8,55.72,55.78,96100.0,34.4661,34.4785,34.4291,34.4661,96100.0
2008-03-31 15:10:00,55.78,55.82,55.73,55.78,154100.0,34.4661,34.4909,34.4353,34.4661,154100.0
2008-03-31 15:20:00,55.78,55.86,55.72,55.76,159300.0,34.4661,34.5156,34.4291,34.4538,159300.0
2008-03-31 15:30:00,55.76,55.84,55.72,55.8,135700.0,34.4538,34.5032,34.4291,34.4785,135700.0
2008-03-31 15:40:00,55.8,55.98,55.76,55.91,465000.0,34.4785,34.5897,34.4538,34.5465,465000.0
2008-03-31 15:50:00,55.91,55.97,55.74,55.75,487800.0,34.5465,34.5835,34.4414,34.4476,487800.0
2008-04-01 08:50:00,55.77,55.77,55.77,55.77,1700.0,34.46,34.46,34.46,34.46,1700.0
2008-04-01 09:00:00,55.77,55.77,55.77,55.77,1000.0,34.46,34.46,34.46,34.46,1000.0
2008-04-01 09:10:00,55.77,55.77,55.77,55.77,0.0,34.46,34.46,34.46,34.46,0.0
2008-04-01 09:20:00,55.77,55.77,55.77,55.77,0.0,34.46,34.46,34.46,34.46,0.0
2008-04-01 09:30:00,56.04,56.5,56.0,56.37,660300.0,34.6268,34.911,34.6021,34.8307,660300.0
2008-04-01 09:40:00,56.38,56.38,56.24,56.33,181400.0,34.8369,34.8369,34.7504,34.806,181400.0
2008-04-01 09:50:00,56.32,56.46,56.25,56.46,419700.0,34.7998,34.8863,34.7566,34.8863,419700.0
2008-04-01 10:00:00,56.47,56.74,56.42,56.45,544200.0,34.8925,35.0593,34.8616,34.8801,544200.0
2008-04-01 10:10:00,56.45,56.73,56.45,56.63,447400.0,34.8801,35.0531,34.8801,34.9914,447400.0
2008-04-01 10:20:00,56.64,56.64,56.55,56.56,228300.0,34.9975,34.9975,34.9419,34.9481,228300.0
2008-04-01 10:30:00,56.56,56.6,56.44,56.52,173600.0,34.9481,34.9728,34.874,34.9234,173600.0
2008-04-01 10:40:00,56.53,56.62,56.52,56.59,312200.0,34.9296,34.9852,34.9234,34.9666,312200.0
2008-04-01 10:50:00,56.59,56.67,56.56,56.61,434500.0,34.9666,35.0161,34.9481,34.979,434500.0
2008-04-01 11:00:00,56.62,56.69,56.6,56.66,390000.0,34.9852,35.0284,34.9728,35.0099,390000.0
2008-04-01 11:10:00,56.68,56.76,56.63,56.75,496700.0,35.0223,35.0717,34.9914,35.0655,496700.0
2008-04-01 11:20:00,56.75,56.79,56.7,56.74,212200.0,35.0655,35.0902,35.0346,35.0593,212200.0
2008-04-01 11:30:00,56.75,56.83,56.73,56.78,308400.0,35.0655,35.1149,35.0531,35.084,308400.0
2008-04-01 11:40:00,56.78,56.81,56.76,56.77,113600.0,35.084,35.1026,35.0717,35.0779,113600.0
2008-04-01 11:50:00,56.77,56.95,56.75,56.8,348900.0,35.0779,35.1891,35.0655,35.0964,348900.0
2008-04-01 12:00:00,56.81,56.99,56.77,56.85,304900.0,35.1026,35.2138,35.0779,35.1273,304900.0
2008-04-01 12:10:00,56.85,56.93,56.79,56.91,384200.0,35.1273,35.1767,35.0902,35.1644,384200.0
2008-04-01 12:20:00,56.91,56.99,56.89,56.98,261100.0,35.1644,35.2138,35.152,35.2076,261100.0
2008-04-01 12:30:00,56.98,57.0,56.94,56.97,110000.0,35.2076,35.22,35.1829,35.2014,110000.0
2008-04-01 12:40:00,56.97,57.02,56.91,56.93,180500.0,35.2014,35.2323,35.1644,35.1767,180500.0
2008-04-01 12:50:00,56.94,57.05,56.92,56.99,153600.0,35.1829,35.2509,35.1705,35.2138,153600.0
2008-04-01 13:00:00,57.0,57.03,56.97,57.0,122400.0,35.22,35.2385,35.2014,35.22,122400.0
2008-04-01 13:10:00,57.01,57.02,56.99,57.0,223100.0,35.2262,35.2323,35.2138,35.22,223100.0
2008-04-01 13:20:00,57.01,57.04,57.0,57.01,151300.0,35.2262,35.2447,35.22,35.2262,151300.0
2008-04-01 13:30:00,57.01,57.02,56.96,56.97,112900.0,35.2262,35.2323,35.1953,35.2014,112900.0
2008-04-01 13:40:00,56.99,57.0,56.88,56.94,150100.0,35.2138,35.22,35.1458,35.1829,150100.0
2008-04-01 13:50:00,56.94,56.98,56.82,56.95,160400.0,35.1829,35.2076,35.1088,35.1891,160400.0
2008-04-01 14:00:00,56.96,56.96,56.75,56.8,204100.0,35.1953,35.1953,35.0655,35.0964,204100.0
2008-04-01 14:10:00,56.82,56.9,56.79,56.89,200500.0,35.1088,35.1582,35.0902,35.152,200500.0
2008-04-01 14:20:00,56.9,57.0,56.81,56.81,251600.0,35.1582,35.22,35.1026,35.1026,251600.0
2008-04-01 14:30:00,56.83,57.02,56.83,56.95,373700.0,35.1149,35.2323,35.1149,35.1891,373700.0
2008-04-01 14:40:00,56.96,57.01,56.89,57.0,226000.0,35.1953,35.2262,35.152,35.22,226000.0
2008-04-01 14:50:00,57.0,57.0,56.83,56.83,309100.0,35.22,35.22,35.1149,35.1149,309100.0
2008-04-01 15:00:00,56.83,57.01,56.82,56.98,290900.0,35.1149,35.2262,35.1088,35.2076,290900.0
2008-04-01 15:10:00,56.99,57.03,56.96,56.96,571800.0,35.2138,35.2385,35.1953,35.1953,571800.0
2008-04-01 15:20:00,56.97,56.99,56.88,56.94,315600.0,35.2014,35.2138,35.1458,35.1829,315600.0
2008-04-01 15:30:00,56.95,56.96,56.77,56.93,413000.0,35.1891,35.1953,35.0779,35.1767,413000.0
2008-04-01 15:40:00,56.93,56.99,56.49,56.87,776700.0,35.1767,35.2138,34.9049,35.1397,776700.0
2008-04-01 15:50:00,56.88,56.99,56.87,56.95,968400.0,35.1458,35.2138,35.1397,35.1891,968400.0
2008-04-02 09:30:00,57.05,57.05,56.65,56.81,312300.0,35.2509,35.2509,35.0037,35.1026,312300.0
2008-04-02 09:40:00,56.83,56.99,56.8,56.91,255800.0,35.1149,35.2138,35.0964,35.1644,255800.0
2008-04-02 09:50:00,56.9,56.93,56.79,56.92,197400.0,35.1582,35.1767,35.0902,35.1705,197400.0
2008-04-02 10:00:00,56.91,56.99,56.87,56.94,409900.0,35.1644,35.2138,35.1397,35.1829,409900.0
2008-04-02 10:10:00,56.94,57.06,56.86,56.88,238700.0,35.1829,35.2571,35.1335,35.1458,238700.0
2008-04-02 10:20:00,56.87,57.0,56.86,56.99,499200.0,35.1397,35.22,35.1335,35.2138,499200.0
2008-04-02 10:30:00,56.99,57.1,56.94,57.02,466100.0,35.2138,35.2818,35.1829,35.2323,466100.0
2008-04-02 10:40:00,57.01,57.24,56.95,57.15,310500.0,35.2262,35.3683,35.1891,35.3127,310500.0
2008-04-02 10:50:00,57.14,57.22,57.0,57.06,375500.0,35.3065,35.3559,35.22,35.2571,375500.0
2008-04-02 11:00:00,57.06,57.17,57.05,57.08,246800.0,35.2571,35.325,35.2509,35.2694,246800.0
2008-04-02 11:10:00,57.07,57.08,56.96,57.01,175500.0,35.2632,35.2694,35.1953,35.2262,175500.0
2008-04-02 11:20:00,57.0,57.02,56.96,57.02,141300.0,35.22,35.2323,35.1953,35.2323,141300.0
2008-04-02 11:30:00,57.01,57.11,57.01,57.09,75800.0,35.2262,35.2879,35.2262,35.2756,75800.0
2008-04-02 11:40:00,57.08,57.1,56.98,57.02,265800.0,35.2694,35.2818,35.2076,35.2323,265800.0
2008-04-02 11:50:00,57.01,57.04,56.9,57.01,157100.0,35.2262,35.2447,35.1582,35.2262,157100.0
2008-04-02 12:00:00,57.01,57.04,56.94,56.99,137600.0,35.2262,35.2447,35.1829,35.2138,137600.0
2008-04-02 12:10:00,56.99,57.02,56.95,56.97,125400.0,35.2138,35.2323,35.1891,35.2014,125400.0
2008-04-02 12:20:00,56.98,57.04,56.96,57.01,131700.0,35.2076,35.2447,35.1953,35.2262,131700.0
2008-04-02 12:30:00,57.01,57.03,57.0,57.01,105000.0,35.2262,35.2385,35.22,35.2262,105000.0
2008-04-02 12:40:00,57.0,57.02,56.97,56.97,102300.0,35.22,35.2323,35.2014,35.2014,102300.0
2008-04-02 12:50:00,56.98,57.0,56.96,56.99,213100.0,35.2076,35.22,35.1953,35.2138,213100.0
2008-04-02 13:00:00,56.99,57.0,56.8,56.92,223800.0,35.2138,35.22,35.0964,35.1705,223800.0
2008-04-02 13:10:00,56.92,56.95,56.86,56.88,186300.0,35.1705,35.1891,35.1335,35.1458,186300.0
2008-04-02 13:20:00,56.87,56.94,56.79,56.93,91600.0,35.1397,35.1829,35.0902,35.1767,91600.0
2008-04-02 13:30:00,56.93,56.95,56.82,56.9,92400.0,35.1767,35.1891,35.1088,35.1582,92400.0
2008-04-02 13:40:00,56.9,56.93,56.87,56.89,104900.0,35.1582,35.1767,35.1397,35.152,104900.0
2008-04-02 13:50:00,56.88,56.93,56.83,56.89,86200.0,35.1458,35.1767,35.1149,35.152,86200.0
2008-04-02 14:00:00,56.89,56.99,56.83,56.98,90100.0,35.152,35.2138,35.1149,35.2076,90100.0
2008-04-02 14:10:00,56.98,57.03,56.89,56.92,220200.0,35.2076,35.2385,35.152,35.1705,220200.0
2008-04-02 14:20:00,56.92,56.92,56.69,56.7,147100.0,35.1705,35.1705,35.0284,35.0346,147100.0
2008-04-02 14:30:00,56.69,56.78,56.59,56.76,181600.0,35.0284,35.084,34.9666,35.0717,181600.0
2008-04-02 14:40:00,56.75,56.75,56.56,56.58,150700.0,35.0655,35.0655,34.9481,34.9605,150700.0
2008-04-02 14:50:00,56.58,56.7,56.56,56.68,143700.0,34.9605,35.0346,34.9481,35.0223,143700.0
2008-04-02 15:00:00,56.68,56.69,56.37,56.53,295700.0,35.0223,35.0284,34.8307,34.9296,295700.0
2008-04-02 15:10:00,56.53,56.7,56.52,56.69,123800.0,34.9296,35.0346,34.9234,35.0284,123800.0
2008-04-02 15:20:00,56.7,56.71,56.58,56.59,137900.0,35.0346,35.0408,34.9605,34.9666,137900.0
2008-04-02 15:30:00,56.59,56.59,56.39,56.4,254800.0,34.9666,34.9666,34.8431,34.8492,254800.0
2008-04-02 15:40:00,56.41,56.48,56.4,56.47,303700.0,34.8554,34.8987,34.8492,34.8925,303700.0
2008-04-02 15:50:00,56.47,56.65,56.39,56.64,364200.0,34.8925,35.0037,34.8431,34.9975,364200.0
2008-04-03 09:30:00,56.44,56.85,56.4,56.63,388800.0,34.874,35.1273,34.8492,34.9914,388800.0
2008-04-03 09:40:00,56.63,56.66,56.34,56.44,166300.0,34.9914,35.0099,34.8122,34.874,166300.0
2008-04-03 09:50:00,56.44,56.46,56.35,56.45,136400.0,34.874,34.8863,34.8183,34.8801,136400.0
2008-04-03 10:00:00,56.44,56.7,56.38,56.46,237000.0,34.874,35.0346,34.8369,34.8863,237000.0
2008-04-03 10:10:00,56.47,56.47,56.26,56.28,132000.0,34.8925,34.8925,34.7627,34.7751,132000.0
2008-04-03 10:20:00,56.27,56.28,56.1,56.11,133800.0,34.7689,34.7751,34.6639,34.6701,133800.0
2008-04-03 10:30:00,56.11,56.13,55.94,56.01,195000.0,34.6701,34.6824,34.565,34.6083,195000.0
2008-04-03 10:40:00,56.0,56.13,55.89,55.9,185100.0,34.6021,34.6824,34.5341,34.5403,185100.0
2008-04-03 10:50:00,55.91,55.92,55.78,55.92,211600.0,34.5465,34.5527,34.4661,34.5527,211600.0
2008-04-03 11:00:00,55.93,55.96,55.84,55.92,184800.0,34.5588,34.5774,34.5032,34.5527,184800.0
2008-04-03 11:10:00,55.92,56.14,55.92,56.13,182600.0,34.5527,34.6886,34.5527,34.6824,182600.0
2008-04-03 11:20:00,56.13,56.21,55.98,56.0,190500.0,34.6824,34.7318,34.5897,34.6021,190500.0
2008-04-03 11:30:00,56.01,56.1,55.99,56.01,261900.0,34.6083,34.6639,34.5959,34.6083,261900.0
2008-04-03 11:40:00,56.02,56.12,55.93,56.0,319100.0,34.6144,34.6762,34.5588,34.6021,319100.0
2008-04-03 11:50:00,56.0,56.08,55.97,56.01,83800.0,34.6021,34.6515,34.5835,34.6083,83800.0
2008-04-03 12:00:00,56.0,56.16,55.97,56.13,101800.0,34.6021,34.7009,34.5835,34.6824,101800.0
2008-04-03 12:10:00,56.14,56.16,56.07,56.15,75400.0,34.6886,34.7009,34.6453,34.6948,75400.0
2008-04-03 12:20:00,56.16,56.16,56.05,56.1,45100.0,34.7009,34.7009,34.633,34.6639,45100.0
2008-04-03 12:30:00,56.09,56.38,56.07,56.38,110300.0,34.6577,34.8369,34.6453,34.8369,110300.0
2008-04-03 12:40:00,56.37,56.4,56.27,56.31,146500.0,34.8307,34.8492,34.7689,34.7936,146500.0
2008-04-03 12:50:00,56.3,56.32,56.27,56.3,105000.0,34.7875,34.7998,34.7689,34.7875,105000.0
2008-04-03 13:00:00,56.28,56.33,56.23,56.23,114700.0,34.7751,34.806,34.7442,34.7442,114700.0
2008-04-03 13:10:00,56.21,56.29,56.2,56.25,110200.0,34.7318,34.7813,34.7257,34.7566,110200.0
2008-04-03 13:20:00,56.25,56.3,56.22,56.25,141200.0,34.7566,34.7875,34.738,34.7566,141200.0
2008-04-03 13:30:00,56.25,56.3,56.21,56.25,130900.0,34.7566,34.7875,34.7318,34.7566,130900.0
2008-04-03 13:40:00,56.24,56.26,56.23,56.25,106300.0,34.7504,34.7627,34.7442,34.7566,106300.0
2008-04-03 13:50:00,56.26,56.26,56.16,56.18,217200.0,34.7627,34.7627,34.7009,34.7133,217200.0
2008-04-03 14:00:00,56.18,56.31,56.17,56.27,98000.0,34.7133,34.7936,34.7071,34.7689,98000.0
2008-04-03 14:10:00,56.27,56.29,56.18,56.22,110700.0,34.7689,34.7813,34.7133,34.738,110700.0
2008-04-03 14:20:00,56.21,56.25,56.19,56.25,94300.0,34.7318,34.7566,34.7195,34.7566,94300.0
2008-04-03 14:30:00,56.25,56.25,56.18,56.25,99500.0,34.7566,34.7566,34.7133,34.7566,99500.0
2008-04-03 14:40:00,56.24,56.3,56.21,56.27,122800.0,34.7504,34.7875,34.7318,34.7689,122800.0
2008-04-03 14:50:00,56.28,56.28,56.23,56.27,210500.0,34.7751,34.7751,34.7442,34.7689,210500.0
2008-04-03 15:00:00,56.26,56.27,56.23,56.25,143000.0,34.7627,34.7689,34.7442,34.7566,143000.0
2008-04-03 15:10:00,56.25,56.26,56.16,56.18,124300.0,34.7566,34.7627,34.7009,34.7133,124300.0
2008-04-03 15:20:00,56.18,56.27,56.0,56.21,184800.0,34.7133,34.7689,34.6021,34.7318,184800.0
2008-04-03 15:30:00,56.22,56.31,56.2,56.26,194000.0,34.738,34.7936,34.7257,34.7627,194000.0
2008-04-03 15:40:00,56.26,56.33,56.2,56.24,232700.0,34.7627,34.806,34.7257,34.7504,232700.0
2008-04-03 15:50:00,56.23,56.25,56.19,56.22,357600.0,34.7442,34.7566,34.7195,34.738,357600.0
2008-04-04 09:30:00,56.22,56.33,55.78,55.88,189000.0,34.738,34.806,34.4661,34.5279,189000.0
2008-04-04 09:40:00,55.88,56.05,55.85,55.91,172400.0,34.5279,34.633,34.5094,34.5465,172400.0
2008-04-04 09:50:00,55.91,55.95,55.79,55.81,126300.0,34.5465,34.5712,34.4723,34.4847,126300.0
2008-04-04 10:00:00,55.81,55.91,55.75,55.77,221200.0,34.4847,34.5465,34.4476,34.46,221200.0
2008-04-04 10:10:00,55.77,55.8,55.5,55.66,471800.0,34.46,34.4785,34.2931,34.392,471800.0
2008-04-04 10:20:00,55.65,55.77,55.6,55.67,159000.0,34.3858,34.46,34.3549,34.3982,159000.0
2008-04-04 10:30:00,55.67,55.74,55.51,55.56,215000.0,34.3982,34.4414,34.2993,34.3302,215000.0
2008-04-04 10:40:00,55.56,55.75,55.56,55.74,100000.0,34.3302,34.4476,34.3302,34.4414,100000.0
2008-04-04 10:50:00,55.75,55.75,55.59,55.64,225600.0,34.4476,34.4476,34.3487,34.3796,225600.0
2008-04-04 11:00:00,55.63,55.75,55.59,55.75,125600.0,34.3735,34.4476,34.3487,34.4476,125600.0
2008-04-04 11:10:00,55.74,55.79,55.55,55.59,222800.0,34.4414,34.4723,34.324,34.3487,222800.0
2008-04-04 11:20:00,55.6,55.79,55.6,55.76,160800.0,34.3549,34.4723,34.3549,34.4538,160800.0
2008-04-04 11:30:00,55.76,55.8,55.72,55.75,160300.0,34.4538,34.4785,34.4291,34.4476,160300.0
2008-04-04 11:40:00,55.73,55.75,55.65,55.65,100300.0,34.4353,34.4476,34.3858,34.3858,100300.0
2008-04-04 11:50:00,55.65,55.71,55.57,55.64,210000.0,34.3858,34.4229,34.3364,34.3796,210000.0
2008-04-04 12:00:00,55.63,55.65,55.54,55.63,217500.0,34.3735,34.3858,34.3179,34.3735,217500.0
2008-04-04 12:10:00,55.63,55.75,55.61,55.64,192200.0,34.3735,34.4476,34.3611,34.3796,192200.0
2008-04-04 12:20:00,55.64,55.67,55.55,55.63,226700.0,34.3796,34.3982,34.324,34.3735,226700.0
2008-04-04 12:30:00,55.62,55.75,55.57,55.74,102200.0,34.3673,34.4476,34.3364,34.4414,102200.0
2008-04-04 12:40:00,55.74,55.77,55.62,55.63,90400.0,34.4414,34.46,34.3673,34.3735,90400.0
2008-04-04 12:50:00,55.61,55.8,55.61,55.77,140400.0,34.3611,34.4785,34.3611,34.46,140400.0
2008-04-04 13:00:00,55.77,55.8,55.68,55.74,102600.0,34.46,34.4785,34.4044,34.4414,102600.0
2008-04-04 13:10:00,55.75,55.77,55.71,55.75,69400.0,34.4476,34.46,34.4229,34.4476,69400.0
2008-04-04 13:20:00,55.75,55.8,55.72,55.77,235400.0,34.4476,34.4785,34.4291,34.46,235400.0
2008-04-04 13:30:00,55.78,55.78,55.73,55.74,78400.0,34.4661,34.4661,34.4353,34.4414,78400.0
2008-04-04 13:40:00,55.75,55.86,55.73,55.8,246900.0,34.4476,34.5156,34.4353,34.4785,246900.0
2008-04-04 13:50:00,55.81,55.81,55.71,55.74,205900.0,34.4847,34.4847,34.4229,34.4414,205900.0
2008-04-04 14:00:00,55.75,55.76,55.7,55.74,129200.0,34.4476,34.4538,34.4167,34.4414,129200.0
2008-04-04 14:10:00,55.74,55.76,55.66,55.67,130500.0,34.4414,34.4538,34.392,34.3982,130500.0
2008-04-04 14:20:00,55.68,55.73,55.65,55.72,113600.0,34.4044,34.4353,34.3858,34.4291,113600.0
2008-04-04 14:30:00,55.72,55.75,55.65,55.72,127400.0,34.4291,34.4476,34.3858,34.4291,127400.0
2008-04-04 14:40:00,55.71,55.75,55.68,55.71,133800.0,34.4229,34.4476,34.4044,34.4229,133800.0
2008-04-04 14:50:00,55.71,55.8,55.71,55.76,183000.0,34.4229,34.4785,34.4229,34.4538,183000.0
2008-04-04 15:00:00,55.75,55.8,55.71,55.76,178100.0,34.4476,34.4785,34.4229,34.4538,178100.0
2008-04-04 15:10:00,55.76,55.76,55.56,55.6,221900.0,34.4538,34.4538,34.3302,34.3549,221900.0
2008-04-04 15:20:00,55.61,55.67,55.59,55.64,133800.0,34.3611,34.3982,34.3487,34.3796,133800.0
2008-04-04 15:30:00,55.64,55.69,55.45,55.48,252500.0,34.3796,34.4105,34.2622,34.2808,252500.0
2008-04-04 15:40:00,55.48,55.61,55.4,55.58,317600.0,34.2808,34.3611,34.2313,34.3426,317600.0
2008-04-04 15:50:00,55.58,55.73,55.57,55.66,377500.0,34.3426,34.4353,34.3364,34.392,377500.0
2008-04-07 09:30:00,56.02,56.24,55.57,55.69,215300.0,34.6144,34.7504,34.3364,34.4105,215300.0
2008-04-07 09:40:00,55.69,55.78,55.58,55.71,124900.0,34.4105,34.4661,34.3426,34.4229,124900.0
2008-04-07 09:50:00,55.72,55.89,55.66,55.84,280100.0,34.4291,34.5341,34.392,34.5032,280100.0
2008-04-07 10:00:00,55.84,55.91,55.8,55.85,204500.0,34.5032,34.5465,34.4785,34.5094,204500.0
2008-04-07 10:10:00,55.85,55.89,55.83,55.83,186500.0,34.5094,34.5341,34.497,34.497,186500.0
2008-04-07 10:20:00,55.83,55.87,55.74,55.76,191300.0,34.497,34.5218,34.4414,34.4538,191300.0
2008-04-07 10:30:00,55.76,55.8,55.71,55.8,91700.0,34.4538,34.4785,34.4229,34.4785,91700.0
2008-04-07 10:40:00,55.8,55.87,55.75,55.85,95900.0,34.4785,34.5218,34.4476,34.5094,95900.0
2008-04-07 10:50:00,55.85,55.89,55.78,55.85,141700.0,34.5094,34.5341,34.4661,34.5094,141700.0
2008-04-07 11:00:00,55.84,55.87,55.73,55.78,111100.0,34.5032,34.5218,34.4353,34.4661,111100.0
2008-04-07 11:10:00,55.78,55.85,55.75,55.84,96700.0,34.4661,34.5094,34.4476,34.5032,96700.0
2008-04-07 11:20:00,55.84,55.85,55.81,55.83,150900.0,34.5032,34.5094,34.4847,34.497,150900.0
2008-04-07 11:30:00,55.83,55.85,55.72,55.74,218400.0,34.497,34.5094,34.4291,34.4414,218400.0
2008-04-07 11:40:00,55.74,55.8,55.66,55.66,146300.0,34.4414,34.4785,34.392,34.392,146300.0
2008-04-07 11:50:00,55.66,55.71,55.64,55.67,89500.0,34.392,34.4229,34.3796,34.3982,89500.0
2008-04-07 12:00:00,55.68,55.81,55.68,55.77,61800.0,34.4044,34.4847,34.4044,34.46,61800.0
2008-04-07 12:10:00,55.76,55.83,55.75,55.76,95100.0,34.4538,34.497,34.4476,34.4538,95100.0
2008-04-07 12:20:00,55.76,55.88,55.76,55.8,203300.0,34.4538,34.5279,34.4538,34.4785,203300.0
2008-04-07 12:30:00,55.79,55.93,55.77,55.88,120600.0,34.4723,34.5588,34.46,34.5279,120600.0
2008-04-07 12:40:00,55.87,55.92,55.83,55.86,164500.0,34.5218,34.5527,34.497,34.5156,164500.0
2008-04-07 12:50:00,55.86,55.92,55.8,55.92,116100.0,34.5156,34.5527,34.4785,34.5527,116100.0
2008-04-07 13:00:00,55.92,55.93,55.82,55.85,77100.0,34.5527,34.5588,34.4909,34.5094,77100.0
2008-04-07 13:10:00,55.86,55.9,55.81,55.83,72800.0,34.5156,34.5403,34.4847,34.497,72800.0
2008-04-07 13:20:00,55.85,55.88,55.82,55.86,78000.0,34.5094,34.5279,34.4909,34.5156,78000.0
2008-04-07 13:30:00,55.86,55.91,55.82,55.85,85600.0,34.5156,34.5465,34.4909,34.5094,85600.0
2008-04-07 13:40:00,55.84,55.88,55.78,55.87,86600.0,34.5032,34.5279,34.4661,34.5218,86600.0
2008-04-07 13:50:00,55.87,55.89,55.82,55.85,72200.0,34.5218,34.5341,34.4909,34.5094,72200.0
2008-04-07 14:00:00,55.85,55.86,55.76,55.83,124900.0,34.5094,34.5156,34.4538,34.497,124900.0
2008-04-07 14:10:00,55.83,55.86,55.8,55.83,87000.0,34.497,34.5156,34.4785,34.497,87000.0
2008-04-07 14:20:00,55.84,55.85,55.77,55.82,193700.0,34.5032,34.5094,34.46,34.4909,193700.0
2008-04-07 14:30:00,55.8,55.84,55.75,55.83,147800.0,34.4785,34.5032,34.4476,34.497,147800.0
2008-04-07 14:40:00,55.84,55.84,55.67,55.7,133300.0,34.5032,34.5032,34.3982,34.4167,133300.0
2008-04-07 14:50:00,55.71,55.74,55.62,55.64,137000.0,34.4229,34.4414,34.3673,34.3796,137000.0
2008-04-07 15:00:00,55.64,55.66,55.5,55.52,146800.0,34.3796,34.392,34.2931,34.3055,146800.0
2008-04-07 15:10:00,55.53,55.6,55.5,55.54,169600.0,34.3117,34.3549,34.2931,34.3179,169600.0
2008-04-07 15:20:00,55.54,55.64,55.5,55.62,121900.0,34.3179,34.3796,34.2931,34.3673,121900.0
2008-04-07 15:30:00,55.61,55.62,55.45,55.47,215900.0,34.3611,34.3673,34.2622,34.2746,215900.0
2008-04-07 15:40:00,55.47,55.63,55.46,55.54,210100.0,34.2746,34.3735,34.2684,34.3179,210100.0
2008-04-07 15:50:00,55.54,55.69,55.54,55.63,330200.0,34.3179,34.4105,34.3179,34.3735,330200.0
2008-04-08 09:30:00,55.42,55.86,55.4,55.75,214000.0,34.2437,34.5156,34.2313,34.4476,214000.0
2008-04-08 09:40:00,55.76,56.03,55.74,55.94,342600.0,34.4538,34.6206,34.4414,34.565,342600.0
2008-04-08 09:50:00,55.96,55.97,55.84,55.91,100600.0,34.5774,34.5835,34.5032,34.5465,100600.0
2008-04-08 10:00:00,55.91,55.98,55.84,55.93,136500.0,34.5465,34.5897,34.5032,34.5588,136500.0
2008-04-08 10:10:00,55.92,55.96,55.79,55.82,168600.0,34.5527,34.5774,34.4723,34.4909,168600.0
2008-04-08 10:20:00,55.83,55.9,55.82,55.88,104400.0,34.497,34.5403,34.4909,34.5279,104400.0
2008-04-08 10:30:00,55.89,56.01,55.85,55.98,158500.0,34.5341,34.6083,34.5094,34.5897,158500.0
2008-04-08 10:40:00,55.97,55.98,55.93,55.94,91400.0,34.5835,34.5897,34.5588,34.565,91400.0
2008-04-08 10:50:00,55.95,55.97,55.9,55.92,265400.0,34.5712,34.5835,34.5403,34.5527,265400.0
2008-04-08 11:00:00,55.93,55.93,55.86,55.89,121900.0,34.5588,34.5588,34.5156,34.5341,121900.0
2008-04-08 11:10:00,55.89,55.91,55.81,55.85,83900.0,34.5341,34.5465,34.4847,34.5094,83900.0
2008-04-08 11:20:00,55.84,55.86,55.75,55.79,74300.0,34.5032,34.5156,34.4476,34.4723,74300.0
2008-04-08 11:30:00,55.76,55.84,55.75,55.81,98600.0,34.4538,34.5032,34.4476,34.4847,98600.0
2008-04-08 11:40:00,55.81,55.87,55.75,55.76,88500.0,34.4847,34.5218,34.4476,34.4538,88500.0
2008-04-08 11:50:00,55.77,55.82,55.74,55.76,70700.0,34.46,34.4909,34.4414,34.4538,70700.0
2008-04-08 12:00:00,55.75,55.79,55.73,55.76,58900.0,34.4476,34.4723,34.4353,34.4538,58900.0
2008-04-08 12:10:00,55.76,55.81,55.73,55.79,91100.0,34.4538,34.4847,34.4353,34.4723,91100.0
2008-04-08 12:20:00,55.79,55.82,55.77,55.79,54600.0,34.4723,34.4909,34.46,34.4723,54600.0
2008-04-08 12:30:00,55.8,55.85,55.78,55.83,64700.0,34.4785,34.5094,34.4661,34.497,64700.0
2008-04-08 12:40:00,55.82,55.92,55.82,55.92,58600.0,34.4909,34.5527,34.4909,34.5527,58600.0
2008-04-08 12:50:00,55.91,55.91,55.78,55.81,167100.0,34.5465,34.5465,34.4661,34.4847,167100.0
2008-04-08 13:00:00,55.8,55.83,55.78,55.81,56300.0,34.4785,34.497,34.4661,34.4847,56300.0
2008-04-08 13:10:00,55.81,55.82,55.78,55.78,46100.0,34.4847,34.4909,34.4661,34.4661,46100.0
2008-04-08 13:20:00,55.79,55.82,55.75,55.76,55900.0,34.4723,34.4909,34.4476,34.4538,55900.0
2008-04-08 13:30:00,55.75,55.87,55.74,55.8,96700.0,34.4476,34.5218,34.4414,34.4785,96700.0
2008-04-08 13:40:00,55.8,55.81,55.76,55.78,64000.0,34.4785,34.4847,34.4538,34.4661,64000.0
2008-04-08 13:50:00,55.79,55.83,55.76,55.76,67700.0,34.4723,34.497,34.4538,34.4538,67700.0
2008-04-08 14:00:00,55.76,55.81,55.68,55.68,176700.0,34.4538,34.4847,34.4044,34.4044,176700.0
2008-04-08 14:10:00,55.68,55.77,55.67,55.73,118200.0,34.4044,34.46,34.3982,34.4353,118200.0
2008-04-08 14:20:00,55.73,55.79,55.69,55.79,80000.0,34.4353,34.4723,34.4105,34.4723,80000.0
2008-04-08 14:30:00,55.79,55.82,55.71,55.74,88900.0,34.4723,34.4909,34.4229,34.4414,88900.0
2008-04-08 14:40:00,55.74,55.82,55.73,55.8,86600.0,34.4414,34.4909,34.4353,34.4785,86600.0
2008-04-08 14:50:00,55.81,55.86,55.8,55.84,108400.0,34.4847,34.5156,34.4785,34.5032,108400.0
2008-04-08 15:00:00,55.84,55.86,55.76,55.8,104200.0,34.5032,34.5156,34.4538,34.4785,104200.0
2008-04-08 15:10:00,55.8,55.81,55.72,55.78,73100.0,34.4785,34.4847,34.4291,34.4661,73100.0
2008-04-08 15:20:00,55.79,55.79,55.67,55.76,143400.0,34.4723,34.4723,34.3982,34.4538,143400.0
2008-04-08 15:30:00,55.77,55.85,55.77,55.8,141800.0,34.46,34.5094,34.46,34.4785,141800.0
2008-04-08 15:40:00,55.79,55.86,55.79,55.81,188000.0,34.4723,34.5156,34.4723,34.4847,188000.0
2008-04-08 15:50:00,55.8,55.93,55.8,55.92,394200.0,34.4785,34.5588,34.4785,34.5527,394200.0
2008-04-09 09:30:00,55.79,56.1,55.64,56.0,173600.0,34.4723,34.6639,34.3796,34.6021,173600.0
2008-04-09 09:40:00,55.99,56.0,55.79,55.89,206300.0,34.5959,34.6021,34.4723,34.5341,206300.0
2008-04-09 09:50:00,55.9,55.93,55.86,55.89,564400.0,34.5403,34.5588,34.5156,34.5341,564400.0
2008-04-09 10:00:00,55.9,55.99,55.86,55.99,310600.0,34.5403,34.5959,34.5156,34.5959,310600.0
2008-04-09 10:10:00,55.99,56.01,55.92,55.94,335000.0,34.5959,34.6083,34.5527,34.565,335000.0
2008-04-09 10:20:00,55.95,55.95,55.84,55.95,352700.0,34.5712,34.5712,34.5032,34.5712,352700.0
2008-04-09 10:30:00,55.95,55.95,55.62,55.75,356500.0,34.5712,34.5712,34.3673,34.4476,356500.0
2008-04-09 10:40:00,55.76,55.82,55.68,55.79,123600.0,34.4538,34.4909,34.4044,34.4723,123600.0
2008-04-09 10:50:00,55.79,55.79,55.66,55.71,127200.0,34.4723,34.4723,34.392,34.4229,127200.0
2008-04-09 11:00:00,55.71,55.77,55.67,55.75,148900.0,34.4229,34.46,34.3982,34.4476,148900.0
2008-04-09 11:10:00,55.75,55.79,55.72,55.78,212800.0,34.4476,34.4723,34.4291,34.4661,212800.0
2008-04-09 11:20:00,55.77,55.78,55.65,55.69,138100.0,34.46,34.4661,34.3858,34.4105,138100.0
2008-04-09 11:30:00,55.69,55.71,55.64,55.65,209800.0,34.4105,34.4229,34.3796,34.3858,209800.0
2008-04-09 11:40:00,55.66,55.67,55.62,55.63,114800.0,34.392,34.3982,34.3673,34.3735,114800.0
2008-04-09 11:50:00,55.62,55.64,55.57,55.58,210100.0,34.3673,34.3796,34.3364,34.3426,210100.0
2008-04-09 12:00:00,55.58,55.6,55.57,55.58,156600.0,34.3426,34.3549,34.3364,34.3426,156600.0
2008-04-09 12:10:00,55.58,55.63,55.56,55.61,109900.0,34.3426,34.3735,34.3302,34.3611,109900.0
2008-04-09 12:20:00,55.6,55.62,55.56,55.6,182200.0,34.3549,34.3673,34.3302,34.3549,182200.0
2008-04-09 12:30:00,55.61,55.61,55.55,55.56,87400.0,34.3611,34.3611,34.324,34.3302,87400.0
2008-04-09 12:40:00,55.57,55.57,55.48,55.5,102000.0,34.3364,34.3364,34.2808,34.2931,102000.0
2008-04-09 12:50:00,55.51,55.52,55.39,55.41,150100.0,34.2993,34.3055,34.2252,34.2375,150100.0
2008-04-09 13:00:00,55.42,55.46,55.39,55.42,118700.0,34.2437,34.2684,34.2252,34.2437,118700.0
2008-04-09 13:10:00,55.42,55.5,55.4,55.47,83900.0,34.2437,34.2931,34.2313,34.2746,83900.0
2008-04-09 13:20:00,55.46,55.47,55.43,55.44,56900.0,34.2684,34.2746,34.2499,34.2561,56900.0
2008-04-09 13:30:00,55.44,55.5,55.41,55.49,69400.0,34.2561,34.2931,34.2375,34.287,69400.0
2008-04-09 13:40:00,55.49,55.51,55.45,55.46,81000.0,34.287,34.2993,34.2622,34.2684,81000.0
2008-04-09 13:50:00,55.46,55.61,55.45,55.6,120900.0,34.2684,34.3611,34.2622,34.3549,120900.0
2008-04-09 14:00:00,55.6,55.74,55.59,55.71,189800.0,34.3549,34.4414,34.3487,34.4229,189800.0
2008-04-09 14:10:00,55.71,55.72,55.59,55.62,133500.0,34.4229,34.4291,34.3487,34.3673,133500.0
2008-04-09 14:20:00,55.63,55.67,55.55,55.61,120300.0,34.3735,34.3982,34.324,34.3611,120300.0
2008-04-09 14:30:00,55.62,55.62,55.55,55.6,97200.0,34.3673,34.3673,34.324,34.3549,97200.0
2008-04-09 14:40:00,55.6,55.62,55.56,55.56,107400.0,34.3549,34.3673,34.3302,34.3302,107400.0
2008-04-09 14:50:00,55.56,55.6,55.53,55.55,177500.0,34.3302,34.3549,34.3117,34.324,177500.0
2008-04-09 15:00:00,55.56,55.6,55.51,55.53,175900.0,34.3302,34.3549,34.2993,34.3117,175900.0
2008-04-09 15:10:00,55.52,55.61,55.46,55.61,167400.0,34.3055,34.3611,34.2684,34.3611,167400.0
2008-04-09 15:20:00,55.61,55.67,55.59,55.61,149500.0,34.3611,34.3982,34.3487,34.3611,149500.0
2008-04-09 15:30:00,55.61,55.75,55.6,55.72,229000.0,34.3611,34.4476,34.3549,34.4291,229000.0
2008-04-09 15:40:00,55.72,55.77,55.69,55.76,244500.0,34.4291,34.46,34.4105,34.4538,244500.0
2008-04-09 15:50:00,55.77,55.79,55.69,55.76,391000.0,34.46,34.4723,34.4105,34.4538,391000.0
2008-04-10 09:30:00,55.59,56.21,55.59,55.89,227400.0,34.3487,34.7318,34.3487,34.5341,227400.0
2008-04-10 09:40:00,55.88,55.9,55.78,55.84,248500.0,34.5279,34.5403,34.4661,34.5032,248500.0
2008-04-10 09:50:00,55.85,55.88,55.78,55.81,274000.0,34.5094,34.5279,34.4661,34.4847,274000.0
2008-04-10 10:00:00,55.81,55.91,55.8,55.87,228100.0,34.4847,34.5465,34.4785,34.5218,228100.0
2008-04-10 10:10:00,55.88,55.88,55.81,55.85,133100.0,34.5279,34.5279,34.4847,34.5094,133100.0
2008-04-10 10:20:00,55.83,55.85,55.81,55.84,134200.0,34.497,34.5094,34.4847,34.5032,134200.0
2008-04-10 10:30:00,55.84,55.87,55.67,55.67,291700.0,34.5032,34.5218,34.3982,34.3982,291700.0
2008-04-10 10:40:00,55.67,55.86,55.63,55.83,164300.0,34.3982,34.5156,34.3735,34.497,164300.0
2008-04-10 10:50:00,55.83,56.0,55.82,55.92,185300.0,34.497,34.6021,34.4909,34.5527,185300.0
2008-04-10 11:00:00,55.93,55.95,55.87,55.91,176600.0,34.5588,34.5712,34.5218,34.5465,176600.0
2008-04-10 11:10:00,55.9,55.95,55.87,55.93,285400.0,34.5403,34.5712,34.5218,34.5588,285400.0
2008-04-10 11:20:00,55.92,55.99,55.85,55.86,127600.0,34.5527,34.5959,34.5094,34.5156,127600.0
2008-04-10 11:30:00,55.85,55.96,55.84,55.88,105800.0,34.5094,34.5774,34.5032,34.5279,105800.0
2008-04-10 11:40:00,55.89,55.93,55.88,55.9,111900.0,34.5341,34.5588,34.5279,34.5403,111900.0
2008-04-10 11:50:00,55.9,55.95,55.85,55.89,261400.0,34.5403,34.5712,34.5094,34.5341,261400.0
2008-04-10 12:00:00,55.89,55.92,55.87,55.9,81800.0,34.5341,34.5527,34.5218,34.5403,81800.0
2008-04-10 12:10:00,55.9,55.9,55.86,55.89,264300.0,34.5403,34.5403,34.5156,34.5341,264300.0
2008-04-10 12:20:00,55.9,55.92,55.87,55.89,74900.0,34.5403,34.5527,34.5218,34.5341,74900.0
2008-04-10 12:30:00,55.88,55.95,55.87,55.9,158500.0,34.5279,34.5712,34.5218,34.5403,158500.0
2008-04-10 12:40:00,55.89,55.91,55.77,55.84,99200.0,34.5341,34.5465,34.46,34.5032,99200.0
2008-04-10 12:50:00,55.83,55.91,55.81,55.9,61100.0,34.497,34.5465,34.4847,34.5403,61100.0
2008-04-10 13:00:00,55.89,55.94,55.89,55.92,96400.0,34.5341,34.565,34.5341,34.5527,96400.0
2008-04-10 13:10:00,55.91,55.93,55.87,55.87,86200.0,34.5465,34.5588,34.5218,34.5218,86200.0
2008-04-10 13:20:00,55.87,55.92,55.87,55.91,67300.0,34.5218,34.5527,34.5218,34.5465,67300.0
2008-04-10 13:30:00,55.91,55.93,55.87,55.9,108000.0,34.5465,34.5588,34.5218,34.5403,108000.0
2008-04-10 13:40:00,55.89,55.9,55.87,55.89,91100.0,34.5341,34.5403,34.5218,34.5341,91100.0
2008-04-10 13:50:00,55.89,55.9,55.88,55.89,143500.0,34.5341,34.5403,34.5279,34.5341,143500.0
2008-04-10 14:00:00,55.89,55.9,55.88,55.9,148700.0,34.5341,34.5403,34.5279,34.5403,148700.0
2008-04-10 14:10:00,55.89,55.9,55.87,55.87,149100.0,34.5341,34.5403,34.5218,34.5218,149100.0
2008-04-10 14:20:00,55.87,55.88,55.83,55.85,90000.0,34.5218,34.5279,34.497,34.5094,90000.0
2008-04-10 14:30:00,55.85,55.9,55.8,55.89,119100.0,34.5094,34.5403,34.4785,34.5341,119100.0
2008-04-10 14:40:00,55.88,55.9,55.86,55.89,76300.0,34.5279,34.5403,34.5156,34.5341,76300.0
2008-04-10 14:50:00,55.88,55.95,55.88,55.9,152200.0,34.5279,34.5712,34.5279,34.5403,152200.0
2008-04-10 15:00:00,55.91,55.92,55.87,55.88,154600.0,34.5465,34.5527,34.5218,34.5279,154600.0
2008-04-10 15:10:00,55.88,55.89,55.84,55.87,113200.0,34.5279,34.5341,34.5032,34.5218,113200.0
2008-04-10 15:20:00,55.86,55.9,55.84,55.87,157500.0,34.5156,34.5403,34.5032,34.5218,157500.0
2008-04-10 15:30:00,55.87,55.87,55.76,55.79,329600.0,34.5218,34.5218,34.4538,34.4723,329600.0
2008-04-10 15:40:00,55.79,55.83,55.7,55.8,287900.0,34.4723,34.497,34.4167,34.4785,287900.0
2008-04-10 15:50:00,55.81,55.9,55.78,55.84,344300.0,34.4847,34.5403,34.4661,34.5032,344300.0
2008-04-11 09:30:00,55.41,55.78,55.41,55.65,195600.0,34.2375,34.4661,34.2375,34.3858,195600.0
2008-04-11 09:40:00,55.62,55.69,55.54,55.61,91600.0,34.3673,34.4105,34.3179,34.3611,91600.0
2008-04-11 09:50:00,55.61,55.84,55.61,55.77,118300.0,34.3611,34.5032,34.3611,34.46,118300.0
2008-04-11 10:00:00,55.77,55.81,55.68,55.7,153000.0,34.46,34.4847,34.4044,34.4167,153000.0
2008-04-11 10:10:00,55.69,55.7,55.52,55.54,140400.0,34.4105,34.4167,34.3055,34.3179,140400.0
2008-04-11 10:20:00,55.54,55.71,55.53,55.64,86900.0,34.3179,34.4229,34.3117,34.3796,86900.0
2008-04-11 10:30:00,55.64,55.68,55.59,55.65,102700.0,34.3796,34.4044,34.3487,34.3858,102700.0
2008-04-11 10:40:00,55.65,55.75,55.63,55.74,129700.0,34.3858,34.4476,34.3735,34.4414,129700.0
2008-04-11 10:50:00,55.73,55.75,55.69,55.74,264100.0,34.4353,34.4476,34.4105,34.4414,264100.0
2008-04-11 11:00:00,55.73,55.78,55.71,55.78,257000.0,34.4353,34.4661,34.4229,34.4661,257000.0
2008-04-11 11:10:00,55.77,55.8,55.63,55.71,113300.0,34.46,34.4785,34.3735,34.4229,113300.0
2008-04-11 11:20:00,55.71,55.79,55.68,55.69,94400.0,34.4229,34.4723,34.4044,34.4105,94400.0
2008-04-11 11:30:00,55.68,55.72,55.66,55.71,63100.0,34.4044,34.4291,34.392,34.4229,63100.0
2008-04-11 11:40:00,55.71,55.76,55.69,55.75,53000.0,34.4229,34.4538,34.4105,34.4476,53000.0
2008-04-11 11:50:00,55.75,55.78,55.71,55.77,42400.0,34.4476,34.4661,34.4229,34.46,42400.0
2008-04-11 12:00:00,55.78,55.83,55.74,55.81,64200.0,34.4661,34.497,34.4414,34.4847,64200.0
2008-04-11 12:10:00,55.81,55.85,55.8,55.84,83200.0,34.4847,34.5094,34.4785,34.5032,83200.0
2008-04-11 12:20:00,55.83,55.84,55.66,55.67,416500.0,34.497,34.5032,34.392,34.3982,416500.0
2008-04-11 12:30:00,55.67,55.75,55.67,55.74,77600.0,34.3982,34.4476,34.3982,34.4414,77600.0
2008-04-11 12:40:00,55.75,55.75,55.71,55.73,82200.0,34.4476,34.4476,34.4229,34.4353,82200.0
2008-04-11 12:50:00,55.73,55.76,55.68,55.72,75000.0,34.4353,34.4538,34.4044,34.4291,75000.0
2008-04-11 13:00:00,55.73,55.74,55.69,55.7,83300.0,34.4353,34.4414,34.4105,34.4167,83300.0
2008-04-11 13:10:00,55.7,55.72,55.65,55.67,103500.0,34.4167,34.4291,34.3858,34.3982,103500.0
2008-04-11 13:20:00,55.67,55.71,55.65,55.67,96200.0,34.3982,34.4229,34.3858,34.3982,96200.0
2008-04-11 13:30:00,55.67,55.67,55.53,55.56,103800.0,34.3982,34.3982,34.3117,34.3302,103800.0
2008-04-11 13:40:00,55.56,55.58,55.47,55.49,89900.0,34.3302,34.3426,34.2746,34.287,89900.0
2008-04-11 13:50:00,55.49,55.5,55.3,55.41,131900.0,34.287,34.2931,34.1696,34.2375,131900.0
2008-04-11 14:00:00,55.41,55.5,55.4,55.4,150000.0,34.2375,34.2931,34.2313,34.2313,150000.0
2008-04-11 14:10:00,55.39,55.41,55.22,55.33,177200.0,34.2252,34.2375,34.1201,34.1881,177200.0
2008-04-11 14:20:00,55.33,55.38,55.27,55.29,80600.0,34.1881,34.219,34.151,34.1634,80600.0
2008-04-11 14:30:00,55.28,55.32,55.28,55.3,51100.0,34.1572,34.1819,34.1572,34.1696,51100.0
2008-04-11 14:40:00,55.3,55.35,55.26,55.33,66200.0,34.1696,34.2005,34.1448,34.1881,66200.0
2008-04-11 14:50:00,55.34,55.36,55.27,55.29,114700.0,34.1943,34.2066,34.151,34.1634,114700.0
2008-04-11 15:00:00,55.3,55.3,55.22,55.29,117900.0,34.1696,34.1696,34.1201,34.1634,117900.0
2008-04-11 15:10:00,55.29,55.31,55.14,55.26,132000.0,34.1634,34.1757,34.0707,34.1448,132000.0
2008-04-11 15:20:00,55.26,55.34,55.23,55.32,95300.0,34.1448,34.1943,34.1263,34.1819,95300.0
2008-04-11 15:30:00,55.31,55.32,55.28,55.29,157000.0,34.1757,34.1819,34.1572,34.1634,157000.0
2008-04-11 15:40:00,55.29,55.34,55.25,55.28,217000.0,34.1634,34.1943,34.1387,34.1572,217000.0
2008-04-11 15:50:00,55.28,55.43,55.26,55.43,340400.0,34.1572,34.2499,34.1448,34.2499,340400.0
2008-04-14 09:30:00,55.49,55.61,55.23,55.25,187100.0,34.287,34.3611,34.1263,34.1387,187100.0
2008-04-14 09:40:00,55.25,55.37,55.23,55.3,158100.0,34.1387,34.2128,34.1263,34.1696,158100.0
2008-04-14 09:50:00,55.29,55.46,55.28,55.46,124700.0,34.1634,34.2684,34.1572,34.2684,124700.0
2008-04-14 10:00:00,55.46,55.46,55.38,55.39,106800.0,34.2684,34.2684,34.219,34.2252,106800.0
2008-04-14 10:10:00,55.4,55.51,55.38,55.46,125000.0,34.2313,34.2993,34.219,34.2684,125000.0
2008-04-14 10:20:00,55.46,55.51,55.36,55.36,108700.0,34.2684,34.2993,34.2066,34.2066,108700.0
2008-04-14 10:30:00,55.36,55.42,55.34,55.35,105600.0,34.2066,34.2437,34.1943,34.2005,105600.0
2008-04-14 10:40:00,55.35,55.36,55.29,55.3,104400.0,34.2005,34.2066,34.1634,34.1696,104400.0
2008-04-14 10:50:00,55.3,55.44,55.26,55.44,100500.0,34.1696,34.2561,34.1448,34.2561,100500.0
2008-04-14 11:00:00,55.43,55.5,55.38,55.42,94400.0,34.2499,34.2931,34.219,34.2437,94400.0
2008-04-14 11:10:00,55.41,55.42,55.37,55.38,109200.0,34.2375,34.2437,34.2128,34.219,109200.0
2008-04-14 11:20:00,55.38,55.44,55.31,55.36,83700.0,34.219,34.2561,34.1757,34.2066,83700.0
2008-04-14 11:30:00,55.36,55.42,55.31,55.42,114700.0,34.2066,34.2437,34.1757,34.2437,114700.0
2008-04-14 11:40:00,55.42,55.49,55.39,55.45,108600.0,34.2437,34.287,34.2252,34.2622,108600.0
2008-04-14 11:50:00,55.46,55.53,55.44,55.53,89400.0,34.2684,34.3117,34.2561,34.3117,89400.0
2008-04-14 12:00:00,55.52,55.54,55.48,55.53,68100.0,34.3055,34.3179,34.2808,34.3117,68100.0
2008-04-14 12:10:00,55.53,55.54,55.47,55.49,39900.0,34.3117,34.3179,34.2746,34.287,39900.0
2008-04-14 12:20:00,55.49,55.65,55.47,55.65,59400.0,34.287,34.3858,34.2746,34.3858,59400.0
2008-04-14 12:30:00,55.64,55.75,55.63,55.72,74100.0,34.3796,34.4476,34.3735,34.4291,74100.0
2008-04-14 12:40:00,55.72,55.74,55.68,55.74,64200.0,34.4291,34.4414,34.4044,34.4414,64200.0
2008-04-14 12:50:00,55.74,55.8,55.69,55.79,121700.0,34.4414,34.4785,34.4105,34.4723,121700.0
2008-04-14 13:00:00,55.79,55.81,55.65,55.65,90700.0,34.4723,34.4847,34.3858,34.3858,90700.0
2008-04-14 13:10:00,55.65,55.72,55.63,55.63,62300.0,34.3858,34.4291,34.3735,34.3735,62300.0
2008-04-14 13:20:00,55.64,55.67,55.59,55.65,57400.0,34.3796,34.3982,34.3487,34.3858,57400.0
2008-04-14 13:30:00,55.65,55.68,55.62,55.67,45800.0,34.3858,34.4044,34.3673,34.3982,45800.0
2008-04-14 13:40:00,55.67,55.68,55.62,55.62,73500.0,34.3982,34.4044,34.3673,34.3673,73500.0
2008-04-14 13:50:00,55.62,55.64,55.6,55.62,51400.0,34.3673,34.3796,34.3549,34.3673,51400.0
2008-04-14 14:00:00,55.62,55.65,55.58,55.59,84300.0,34.3673,34.3858,34.3426,34.3487,84300.0
2008-04-14 14:10:00,55.58,55.61,55.56,55.56,66900.0,34.3426,34.3611,34.3302,34.3302,66900.0
2008-04-14 14:20:00,55.55,55.64,55.54,55.55,73400.0,34.324,34.3796,34.3179,34.324,73400.0
2008-04-14 14:30:00,55.55,55.63,55.54,55.6,66000.0,34.324,34.3735,34.3179,34.3549,66000.0
2008-04-14 14:40:00,55.61,55.65,55.57,55.58,78400.0,34.3611,34.3858,34.3364,34.3426,78400.0
2008-04-14 14:50:00,55.57,55.59,55.5,55.51,69700.0,34.3364,34.3487,34.2931,34.2993,69700.0
2008-04-14 15:00:00,55.52,55.56,55.48,55.52,66700.0,34.3055,34.3302,34.2808,34.3055,66700.0
2008-04-14 15:10:00,55.52,55.54,55.48,55.53,75800.0,34.3055,34.3179,34.2808,34.3117,75800.0
2008-04-14 15:20:00,55.53,55.53,55.46,55.48,89900.0,34.3117,34.3117,34.2684,34.2808,89900.0
2008-04-14 15:30:00,55.47,55.52,55.44,55.45,204200.0,34.2746,34.3055,34.2561,34.2622,204200.0
2008-04-14 15:40:00,55.46,55.55,55.44,55.52,163100.0,34.2684,34.324,34.2561,34.3055,163100.0
2008-04-14 15:50:00,55.53,55.55,55.45,55.49,183100.0,34.3117,34.324,34.2622,34.287,183100.0
2008-04-15 09:30:00,55.79,56.14,55.79,55.99,324700.0,34.4723,34.6886,34.4723,34.5959,324700.0
2008-04-15 09:40:00,55.98,56.0,55.79,55.94,181200.0,34.5897,34.6021,34.4723,34.565,181200.0
2008-04-15 09:50:00,55.94,56.0,55.74,55.74,263500.0,34.565,34.6021,34.4414,34.4414,263500.0
2008-04-15 10:00:00,55.74,55.87,55.74,55.83,160800.0,34.4414,34.5218,34.4414,34.497,160800.0
2008-04-15 10:10:00,55.82,55.85,55.76,55.85,128700.0,34.4909,34.5094,34.4538,34.5094,128700.0
2008-04-15 10:20:00,55.85,55.85,55.72,55.8,179500.0,34.5094,34.5094,34.4291,34.4785,179500.0
2008-04-15 10:30:00,55.81,55.87,55.8,55.87,265000.0,34.4847,34.5218,34.4785,34.5218,265000.0
2008-04-15 10:40:00,55.86,56.04,55.86,56.0,144800.0,34.5156,34.6268,34.5156,34.6021,144800.0
2008-04-15 10:50:00,56.0,56.03,55.83,55.9,144200.0,34.6021,34.6206,34.497,34.5403,144200.0
2008-04-15 11:00:00,55.89,55.92,55.83,55.83,101800.0,34.5341,34.5527,34.497,34.497,101800.0
2008-04-15 11:10:00,55.83,55.89,55.72,55.83,129700.0,34.497,34.5341,34.4291,34.497,129700.0
2008-04-15 11:20:00,55.83,55.84,55.72,55.76,101900.0,34.497,34.5032,34.4291,34.4538,101900.0
2008-04-15 11:30:00,55.75,55.78,55.73,55.75,79800.0,34.4476,34.4661,34.4353,34.4476,79800.0
2008-04-15 11:40:00,55.74,55.8,55.71,55.79,94500.0,34.4414,34.4785,34.4229,34.4723,94500.0
2008-04-15 11:50:00,55.8,55.8,55.74,55.75,71900.0,34.4785,34.4785,34.4414,34.4476,71900.0
2008-04-15 12:00:00,55.75,55.76,55.67,55.75,88200.0,34.4476,34.4538,34.3982,34.4476,88200.0
2008-04-15 12:10:00,55.75,55.79,55.72,55.77,62700.0,34.4476,34.4723,34.4291,34.46,62700.0
2008-04-15 12:20:00,55.78,55.86,55.77,55.84,106500.0,34.4661,34.5156,34.46,34.5032,106500.0
2008-04-15 12:30:00,55.84,55.89,55.83,55.89,80400.0,34.5032,34.5341,34.497,34.5341,80400.0
2008-04-15 12:40:00,55.89,55.9,55.85,55.86,73200.0,34.5341,34.5403,34.5094,34.5156,73200.0
2008-04-15 12:50:00,55.86,55.9,55.85,55.86,72700.0,34.5156,34.5403,34.5094,34.5156,72700.0
2008-04-15 13:00:00,55.87,55.88,55.82,55.85,90200.0,34.5218,34.5279,34.4909,34.5094,90200.0
2008-04-15 13:10:00,55.86,56.0,55.86,55.97,235200.0,34.5156,34.6021,34.5156,34.5835,235200.0
2008-04-15 13:20:00,55.98,56.05,55.96,56.02,136900.0,34.5897,34.633,34.5774,34.6144,136900.0
2008-04-15 13:30:00,56.02,56.03,55.93,55.96,98900.0,34.6144,34.6206,34.5588,34.5774,98900.0
2008-04-15 13:40:00,55.96,56.1,55.95,56.1,83700.0,34.5774,34.6639,34.5712,34.6639,83700.0
2008-04-15 13:50:00,56.1,56.12,56.03,56.09,116900.0,34.6639,34.6762,34.6206,34.6577,116900.0
2008-04-15 14:00:00,56.09,56.1,55.99,56.04,120400.0,34.6577,34.6639,34.5959,34.6268,120400.0
2008-04-15 14:10:00,56.05,56.06,55.96,55.96,124800.0,34.633,34.6392,34.5774,34.5774,124800.0
2008-04-15 14:20:00,55.97,56.03,55.96,56.0,102100.0,34.5835,34.6206,34.5774,34.6021,102100.0
2008-04-15 14:30:00,56.0,56.01,55.96,55.96,108600.0,34.6021,34.6083,34.5774,34.5774,108600.0
2008-04-15 14:40:00,55.96,56.01,55.93,55.94,97500.0,34.5774,34.6083,34.5588,34.565,97500.0
2008-04-15 14:50:00,55.93,55.95,55.87,55.91,225900.0,34.5588,34.5712,34.5218,34.5465,225900.0
2008-04-15 15:00:00,55.9,55.92,55.88,55.89,128200.0,34.5403,34.5527,34.5279,34.5341,128200.0
2008-04-15 15:10:00,55.89,55.93,55.87,55.89,173300.0,34.5341,34.5588,34.5218,34.5341,173300.0
2008-04-15 15:20:00,55.89,55.93,55.87,55.91,314500.0,34.5341,34.5588,34.5218,34.5465,314500.0
2008-04-15 15:30:00,55.92,55.95,55.91,55.94,290200.0,34.5527,34.5712,34.5465,34.565,290200.0
2008-04-15 15:40:00,55.94,55.98,55.9,55.9,205500.0,34.565,34.5897,34.5403,34.5403,205500.0
2008-04-15 15:50:00,55.91,56.01,55.9,56.0,668700.0,34.5465,34.6083,34.5403,34.6021,668700.0
2008-04-16 09:30:00,56.31,56.31,55.71,55.76,145300.0,34.7936,34.7936,34.4229,34.4538,145300.0
2008-04-16 09:40:00,55.76,56.08,55.7,56.04,235800.0,34.4538,34.6515,34.4167,34.6268,235800.0
2008-04-16 09:50:00,56.04,56.07,55.95,55.98,206000.0,34.6268,34.6453,34.5712,34.5897,206000.0
2008-04-16 10:00:00,55.98,56.07,55.97,56.01,137600.0,34.5897,34.6453,34.5835,34.6083,137600.0
2008-04-16 10:10:00,56.01,56.07,55.97,56.06,170600.0,34.6083,34.6453,34.5835,34.6392,170600.0
2008-04-16 10:20:00,56.06,56.16,56.04,56.13,244200.0,34.6392,34.7009,34.6268,34.6824,244200.0
2008-04-16 10:30:00,56.13,56.22,56.11,56.11,196000.0,34.6824,34.738,34.6701,34.6701,196000.0
2008-04-16 10:40:00,56.12,56.12,55.99,56.06,258200.0,34.6762,34.6762,34.5959,34.6392,258200.0
2008-04-16 10:50:00,56.06,56.26,56.06,56.25,176600.0,34.6392,34.7627,34.6392,34.7566,176600.0
2008-04-16 11:00:00,56.25,56.34,56.19,56.24,193900.0,34.7566,34.8122,34.7195,34.7504,193900.0
2008-04-16 11:10:00,56.24,56.4,56.24,56.4,144300.0,34.7504,34.8492,34.7504,34.8492,144300.0
2008-04-16 11:20:00,56.4,56.57,56.35,56.56,146500.0,34.8492,34.9543,34.8183,34.9481,146500.0
2008-04-16 11:30:00,56.56,56.69,56.54,56.68,113400.0,34.9481,35.0284,34.9357,35.0223,113400.0
2008-04-16 11:40:00,56.68,56.75,56.68,56.71,126200.0,35.0223,35.0655,35.0223,35.0408,126200.0
2008-04-16 11:50:00,56.72,56.86,56.71,56.85,154800.0,35.047,35.1335,35.0408,35.1273,154800.0
2008-04-16 12:00:00,56.86,56.94,56.8,56.93,160400.0,35.1335,35.1829,35.0964,35.1767,160400.0
2008-04-16 12:10:00,56.93,56.95,56.87,56.88,106900.0,35.1767,35.1891,35.1397,35.1458,106900.0
2008-04-16 12:20:00,56.87,56.96,56.87,56.92,133800.0,35.1397,35.1953,35.1397,35.1705,133800.0
2008-04-16 12:30:00,56.93,56.98,56.86,56.86,216000.0,35.1767,35.2076,35.1335,35.1335,216000.0
2008-04-16 12:40:00,56.87,56.99,56.0,56.97,205900.0,35.1397,35.2138,34.6021,35.2014,205900.0
2008-04-16 12:50:00,56.98,57.06,56.95,57.04,192300.0,35.2076,35.2571,35.1891,35.2447,192300.0
2008-04-16 13:00:00,57.04,57.06,56.94,57.02,147000.0,35.2447,35.2571,35.1829,35.2323,147000.0
2008-04-16 13:10:00,57.03,57.06,56.99,57.03,87300.0,35.2385,35.2571,35.2138,35.2385,87300.0
2008-04-16 13:20:00,57.03,57.04,56.85,56.92,190400.0,35.2385,35.2447,35.1273,35.1705,190400.0
2008-04-16 13:30:00,56.94,56.99,56.75,56.82,144700.0,35.1829,35.2138,35.0655,35.1088,144700.0
2008-04-16 13:40:00,56.83,56.89,56.72,56.89,116400.0,35.1149,35.152,35.047,35.152,116400.0
2008-04-16 13:50:00,56.89,56.89,56.76,56.83,167700.0,35.152,35.152,35.0717,35.1149,167700.0
2008-04-16 14:00:00,56.83,56.83,56.57,56.66,168900.0,35.1149,35.1149,34.9543,35.0099,168900.0
2008-04-16 14:10:00,56.67,56.71,56.56,56.68,110300.0,35.0161,35.0408,34.9481,35.0223,110300.0
2008-04-16 14:20:00,56.69,56.7,56.65,56.67,91700.0,35.0284,35.0346,35.0037,35.0161,91700.0
2008-04-16 14:30:00,56.66,56.78,56.66,56.76,121800.0,35.0099,35.084,35.0099,35.0717,121800.0
2008-04-16 14:40:00,56.76,56.8,56.74,56.78,87600.0,35.0717,35.0964,35.0593,35.084,87600.0
2008-04-16 14:50:00,56.78,57.0,56.78,56.95,174000.0,35.084,35.22,35.084,35.1891,174000.0
2008-04-16 15:00:00,56.94,57.0,56.93,56.96,140500.0,35.1829,35.22,35.1767,35.1953,140500.0
2008-04-16 15:10:00,56.95,57.06,56.95,57.05,165100.0,35.1891,35.2571,35.1891,35.2509,165100.0
2008-04-16 15:20:00,57.05,57.08,57.01,57.07,189900.0,35.2509,35.2694,35.2262,35.2632,189900.0
2008-04-16 15:30:00,57.07,57.1,57.03,57.08,316000.0,35.2632,35.2818,35.2385,35.2694,316000.0
2008-04-16 15:40:00,57.08,57.19,57.05,57.15,352400.0,35.2694,35.3374,35.2509,35.3127,352400.0
2008-04-16 15:50:00,57.15,57.2,57.11,57.14,562400.0,35.3127,35.3436,35.2879,35.3065,562400.0
2008-04-17 09:30:00,57.11,57.25,56.98,57.07,396600.0,35.2879,35.3745,35.2076,35.2632,396600.0
2008-04-17 09:40:00,57.09,57.25,57.07,57.13,135700.0,35.2756,35.3745,35.2632,35.3003,135700.0
2008-04-17 09:50:00,57.13,57.21,57.08,57.19,115300.0,35.3003,35.3497,35.2694,35.3374,115300.0
2008-04-17 10:00:00,57.19,57.21,57.06,57.14,194400.0,35.3374,35.3497,35.2571,35.3065,194400.0
2008-04-17 10:10:00,57.14,57.34,57.14,57.22,163800.0,35.3065,35.4301,35.3065,35.3559,163800.0
2008-04-17 10:20:00,57.21,57.23,57.02,57.03,167800.0,35.3497,35.3621,35.2323,35.2385,167800.0
2008-04-17 10:30:00,57.03,57.2,57.03,57.16,132000.0,35.2385,35.3436,35.2385,35.3188,132000.0
2008-04-17 10:40:00,57.16,57.17,57.04,57.06,97100.0,35.3188,35.325,35.2447,35.2571,97100.0
2008-04-17 10:50:00,57.06,57.07,56.94,57.0,239100.0,35.2571,35.2632,35.1829,35.22,239100.0
2008-04-17 11:00:00,57.01,57.03,56.94,57.0,258300.0,35.2262,35.2385,35.1829,35.22,258300.0
2008-04-17 11:10:00,57.0,57.01,56.86,56.95,171500.0,35.22,35.2262,35.1335,35.1891,171500.0
2008-04-17 11:20:00,56.96,57.01,56.94,56.98,108800.0,35.1953,35.2262,35.1829,35.2076,108800.0
2008-04-17 11:30:00,56.99,57.01,56.94,56.95,108900.0,35.2138,35.2262,35.1829,35.1891,108900.0
2008-04-17 11:40:00,56.96,57.0,56.94,56.99,84700.0,35.1953,35.22,35.1829,35.2138,84700.0
2008-04-17 11:50:00,56.99,57.0,56.95,56.97,63700.0,35.2138,35.22,35.1891,35.2014,63700.0
2008-04-17 12:00:00,56.99,57.15,56.97,57.14,76000.0,35.2138,35.3127,35.2014,35.3065,76000.0
2008-04-17 12:10:00,57.15,57.25,57.15,57.23,68700.0,35.3127,35.3745,35.3127,35.3621,68700.0
2008-04-17 12:20:00,57.23,57.23,57.17,57.18,53200.0,35.3621,35.3621,35.325,35.3312,53200.0
2008-04-17 12:30:00,57.18,57.2,57.15,57.2,47400.0,35.3312,35.3436,35.3127,35.3436,47400.0
2008-04-17 12:40:00,57.2,57.27,57.19,57.2,75800.0,35.3436,35.3868,35.3374,35.3436,75800.0
2008-04-17 12:50:00,57.2,57.25,57.19,57.23,59900.0,35.3436,35.3745,35.3374,35.3621,59900.0
2008-04-17 13:00:00,57.23,57.3,57.22,57.24,65100.0,35.3621,35.4053,35.3559,35.3683,65100.0
2008-04-17 13:10:00,57.24,57.27,57.19,57.25,66800.0,35.3683,35.3868,35.3374,35.3745,66800.0
2008-04-17 13:20:00,57.24,57.29,57.22,57.28,140000.0,35.3683,35.3992,35.3559,35.393,140000.0
2008-04-17 13:30:00,57.28,57.35,57.24,57.33,98300.0,35.393,35.4362,35.3683,35.4239,98300.0
2008-04-17 13:40:00,57.34,57.34,57.21,57.21,85800.0,35.4301,35.4301,35.3497,35.3497,85800.0
2008-04-17 13:50:00,57.21,57.22,57.12,57.16,135900.0,35.3497,35.3559,35.2941,35.3188,135900.0
2008-04-17 14:00:00,57.16,57.21,57.14,57.15,92800.0,35.3188,35.3497,35.3065,35.3127,92800.0
2008-04-17 14:10:00,57.15,57.17,57.13,57.16,190400.0,35.3127,35.325,35.3003,35.3188,190400.0
2008-04-17 14:20:00,57.17,57.21,57.13,57.13,141600.0,35.325,35.3497,35.3003,35.3003,141600.0
2008-04-17 14:30:00,57.14,57.19,57.08,57.13,102200.0,35.3065,35.3374,35.2694,35.3003,102200.0
2008-04-17 14:40:00,57.14,57.15,57.07,57.11,75400.0,35.3065,35.3127,35.2632,35.2879,75400.0
2008-04-17 14:50:00,57.11,57.17,57.1,57.16,106100.0,35.2879,35.325,35.2818,35.3188,106100.0
2008-04-17 15:00:00,57.18,57.29,57.15,57.28,169100.0,35.3312,35.3992,35.3127,35.393,169100.0
2008-04-17 15:10:00,57.28,57.34,57.21,57.32,158300.0,35.393,35.4301,35.3497,35.4177,158300.0
2008-04-17 15:20:00,57.32,57.34,57.25,57.26,85300.0,35.4177,35.4301,35.3745,35.3806,85300.0
2008-04-17 15:30:00,57.26,57.42,57.25,57.35,110700.0,35.3806,35.4795,35.3745,35.4362,110700.0
2008-04-17 15:40:00,57.36,57.36,57.29,57.32,135700.0,35.4424,35.4424,35.3992,35.4177,135700.0
2008-04-17 15:50:00,57.32,57.4,57.31,57.37,306800.0,35.4177,35.4671,35.4115,35.4486,306800.0
2008-04-18 09:30:00,57.56,57.97,57.55,57.91,837400.0,35.566,35.8193,35.5598,35.7823,837400.0
2008-04-18 09:40:00,57.87,58.0,57.7,57.87,383500.0,35.7575,35.8379,35.6525,35.7575,383500.0
2008-04-18 09:50:00,57.86,57.99,57.86,57.98,125900.0,35.7514,35.8317,35.7514,35.8255,125900.0
2008-04-18 10:00:00,57.98,58.06,57.95,58.01,218700.0,35.8255,35.8749,35.807,35.8441,218700.0
2008-04-18 10:10:00,58.0,58.09,57.99,58.01,128200.0,35.8379,35.8935,35.8317,35.8441,128200.0
2008-04-18 10:20:00,58.02,58.16,58.01,58.06,132200.0,35.8502,35.9367,35.8441,35.8749,132200.0
2008-04-18 10:30:00,58.06,58.21,58.06,58.2,97700.0,35.8749,35.9676,35.8749,35.9615,97700.0
2008-04-18 10:40:00,58.2,58.36,58.2,58.24,164600.0,35.9615,36.0603,35.9615,35.9862,164600.0
2008-04-18 10:50:00,58.25,58.27,58.13,58.26,136900.0,35.9923,36.0047,35.9182,35.9985,136900.0
2008-04-18 11:00:00,58.25,58.35,58.17,58.2,115700.0,35.9923,36.0541,35.9429,35.9615,115700.0
2008-04-18 11:10:00,58.2,58.24,58.11,58.22,107400.0,35.9615,35.9862,35.9058,35.9738,107400.0
2008-04-18 11:20:00,58.22,58.32,58.21,58.3,75700.0,35.9738,36.0356,35.9676,36.0232,75700.0
2008-04-18 11:30:00,58.31,58.34,58.25,58.26,76900.0,36.0294,36.048,35.9923,35.9985,76900.0
2008-04-18 11:40:00,58.25,58.34,58.23,58.29,72700.0,35.9923,36.048,35.98,36.0171,72700.0
2008-04-18 11:50:00,58.27,58.3,58.25,58.29,60400.0,36.0047,36.0232,35.9923,36.0171,60400.0
2008-04-18 12:00:00,58.29,58.35,58.29,58.3,62700.0,36.0171,36.0541,36.0171,36.0232,62700.0
2008-04-18 12:10:00,58.3,58.4,58.27,58.36,52300.0,36.0232,36.085,36.0047,36.0603,52300.0
2008-04-18 12:20:00,58.36,58.43,58.34,58.4,84500.0,36.0603,36.1036,36.048,36.085,84500.0
2008-04-18 12:30:00,58.4,58.47,58.37,58.4,151200.0,36.085,36.1283,36.0665,36.085,151200.0
2008-04-18 12:40:00,58.4,58.41,58.31,58.31,100700.0,36.085,36.0912,36.0294,36.0294,100700.0
2008-04-18 12:50:00,58.31,58.31,58.2,58.23,76700.0,36.0294,36.0294,35.9615,35.98,76700.0
2008-04-18 13:00:00,58.23,58.38,58.23,58.35,79200.0,35.98,36.0727,35.98,36.0541,79200.0
2008-04-18 13:10:00,58.36,58.38,58.25,58.3,76300.0,36.0603,36.0727,35.9923,36.0232,76300.0
2008-04-18 13:20:00,58.3,58.42,58.3,58.4,59300.0,36.0232,36.0974,36.0232,36.085,59300.0
2008-04-18 13:30:00,58.41,58.45,58.37,58.4,104000.0,36.0912,36.1159,36.0665,36.085,104000.0
2008-04-18 13:40:00,58.39,58.4,58.36,58.37,134100.0,36.0789,36.085,36.0603,36.0665,134100.0
2008-04-18 13:50:00,58.37,58.4,58.34,58.37,95500.0,36.0665,36.085,36.048,36.0665,95500.0
2008-04-18 14:00:00,58.37,58.37,58.25,58.25,194500.0,36.0665,36.0665,35.9923,35.9923,194500.0
2008-04-18 14:10:00,58.25,58.33,58.23,58.31,144600.0,35.9923,36.0418,35.98,36.0294,144600.0
2008-04-18 14:20:00,58.31,58.34,58.17,58.22,115400.0,36.0294,36.048,35.9429,35.9738,115400.0
2008-04-18 14:30:00,58.22,58.26,58.15,58.19,124300.0,35.9738,35.9985,35.9306,35.9553,124300.0
2008-04-18 14:40:00,58.2,58.25,58.15,58.23,170200.0,35.9615,35.9923,35.9306,35.98,170200.0
2008-04-18 14:50:00,58.24,58.27,58.19,58.26,125100.0,35.9862,36.0047,35.9553,35.9985,125100.0
2008-04-18 15:00:00,58.25,58.26,58.18,58.2,85300.0,35.9923,35.9985,35.9491,35.9615,85300.0
2008-04-18 15:10:00,58.19,58.25,58.16,58.18,148100.0,35.9553,35.9923,35.9367,35.9491,148100.0
2008-04-18 15:20:00,58.17,58.24,58.14,58.17,289800.0,35.9429,35.9862,35.9244,35.9429,289800.0
2008-04-18 15:30:00,58.17,58.23,58.09,58.16,325500.0,35.9429,35.98,35.8935,35.9367,325500.0
2008-04-18 15:40:00,58.16,58.18,58.09,58.12,348300.0,35.9367,35.9491,35.8935,35.912,348300.0
2008-04-18 15:50:00,58.12,58.29,58.11,58.25,475000.0,35.912,36.0171,35.9058,35.9923,475000.0
2008-04-21 09:30:00,58.58,58.59,58.05,58.28,267500.0,36.1963,36.2024,35.8688,36.0109,267500.0
2008-04-21 09:40:00,58.25,58.46,58.25,58.45,104900.0,35.9923,36.1221,35.9923,36.1159,104900.0
2008-04-21 09:50:00,58.45,58.46,58.35,58.44,133500.0,36.1159,36.1221,36.0541,36.1097,133500.0
2008-04-21 10:00:00,58.42,58.49,58.37,58.48,138500.0,36.0974,36.1406,36.0665,36.1345,138500.0
2008-04-21 10:10:00,58.48,58.49,58.4,58.44,149300.0,36.1345,36.1406,36.085,36.1097,149300.0
2008-04-21 10:20:00,58.44,58.51,58.4,58.51,189700.0,36.1097,36.153,36.085,36.153,189700.0
2008-04-21 10:30:00,58.5,58.51,58.45,58.51,129500.0,36.1468,36.153,36.1159,36.153,129500.0
2008-04-21 10:40:00,58.51,58.6,58.48,58.5,254900.0,36.153,36.2086,36.1345,36.1468,254900.0
2008-04-21 10:50:00,58.49,58.61,58.37,58.41,301200.0,36.1406,36.2148,36.0665,36.0912,301200.0
2008-04-21 11:00:00,58.41,58.48,58.4,58.45,98500.0,36.0912,36.1345,36.085,36.1159,98500.0
2008-04-21 11:10:00,58.46,58.47,58.39,58.39,107600.0,36.1221,36.1283,36.0789,36.0789,107600.0
2008-04-21 11:20:00,58.4,58.45,58.38,58.41,111900.0,36.085,36.1159,36.0727,36.0912,111900.0
2008-04-21 11:30:00,58.41,58.41,58.35,58.36,69300.0,36.0912,36.0912,36.0541,36.0603,69300.0
2008-04-21 11:40:00,58.35,58.43,58.35,58.42,65600.0,36.0541,36.1036,36.0541,36.0974,65600.0
2008-04-21 11:50:00,58.43,58.43,58.33,58.35,162200.0,36.1036,36.1036,36.0418,36.0541,162200.0
2008-04-21 12:00:00,58.35,58.39,58.34,58.38,39800.0,36.0541,36.0789,36.048,36.0727,39800.0
2008-04-21 12:10:00,58.37,58.39,58.35,58.37,49100.0,36.0665,36.0789,36.0541,36.0665,49100.0
2008-04-21 12:20:00,58.37,58.42,58.34,58.37,117600.0,36.0665,36.0974,36.048,36.0665,117600.0
2008-04-21 12:30:00,58.38,58.46,58.36,58.44,133000.0,36.0727,36.1221,36.0603,36.1097,133000.0
2008-04-21 12:40:00,58.44,58.45,58.37,58.38,169700.0,36.1097,36.1159,36.0665,36.0727,169700.0
2008-04-21 12:50:00,58.4,58.44,58.39,58.44,74800.0,36.085,36.1097,36.0789,36.1097,74800.0
2008-04-21 13:00:00,58.44,58.56,58.44,58.55,87300.0,36.1097,36.1839,36.1097,36.1777,87300.0
2008-04-21 13:10:00,58.55,58.57,58.54,58.56,74500.0,36.1777,36.1901,36.1715,36.1839,74500.0
2008-04-21 13:20:00,58.55,58.58,58.54,58.55,60500.0,36.1777,36.1963,36.1715,36.1777,60500.0
2008-04-21 13:30:00,58.56,58.56,58.38,58.39,155600.0,36.1839,36.1839,36.0727,36.0789,155600.0
2008-04-21 13:40:00,58.39,58.42,58.39,58.41,207300.0,36.0789,36.0974,36.0789,36.0912,207300.0
2008-04-21 13:50:00,58.42,58.42,58.39,58.4,93500.0,36.0974,36.0974,36.0789,36.085,93500.0
2008-04-21 14:00:00,58.4,58.42,58.36,58.37,119400.0,36.085,36.0974,36.0603,36.0665,119400.0
2008-04-21 14:10:00,58.37,58.45,58.36,58.44,78500.0,36.0665,36.1159,36.0603,36.1097,78500.0
2008-04-21 14:20:00,58.44,58.44,58.37,58.42,102000.0,36.1097,36.1097,36.0665,36.0974,102000.0
2008-04-21 14:30:00,58.42,58.54,58.41,58.48,215000.0,36.0974,36.1715,36.0912,36.1345,215000.0
2008-04-21 14:40:00,58.48,58.56,58.45,58.51,112600.0,36.1345,36.1839,36.1159,36.153,112600.0
2008-04-21 14:50:00,58.51,58.63,58.5,58.61,114900.0,36.153,36.2271,36.1468,36.2148,114900.0
2008-04-21 15:00:00,58.6,58.68,58.6,58.66,140900.0,36.2086,36.258,36.2086,36.2457,140900.0
2008-04-21 15:10:00,58.65,58.65,58.51,58.52,252500.0,36.2395,36.2395,36.153,36.1592,252500.0
2008-04-21 15:20:00,58.51,58.55,58.41,58.5,233000.0,36.153,36.1777,36.0912,36.1468,233000.0
2008-04-21 15:30:00,58.51,58.65,58.45,58.6,157800.0,36.153,36.2395,36.1159,36.2086,157800.0
2008-04-21 15:40:00,58.6,58.67,58.58,58.65,380500.0,36.2086,36.2519,36.1963,36.2395,380500.0
2008-04-21 15:50:00,58.65,58.67,58.57,58.58,478500.0,36.2395,36.2519,36.1901,36.1963,478500.0
2008-04-22 09:30:00,57.83,58.18,57.42,58.04,1243100.0,35.7328,35.9491,35.4795,35.8626,1243100.0
2008-04-22 09:40:00,58.04,58.49,57.87,58.37,577900.0,35.8626,36.1406,35.7575,36.0665,577900.0
2008-04-22 09:50:00,58.38,58.42,58.2,58.3,333300.0,36.0727,36.0974,35.9615,36.0232,333300.0
2008-04-22 10:00:00,58.31,58.63,58.28,58.62,448500.0,36.0294,36.2271,36.0109,36.221,448500.0
2008-04-22 10:10:00,58.63,58.77,58.59,58.68,700200.0,36.2271,36.3137,36.2024,36.258,700200.0
2008-04-22 10:20:00,58.7,58.72,58.26,58.3,450900.0,36.2704,36.2828,35.9985,36.0232,450900.0
2008-04-22 10:30:00,58.3,58.34,58.05,58.27,267700.0,36.0232,36.048,35.8688,36.0047,267700.0
2008-04-22 10:40:00,58.26,58.44,58.2,58.44,125600.0,35.9985,36.1097,35.9615,36.1097,125600.0
2008-04-22 10:50:00,58.44,58.46,58.35,58.39,117000.0,36.1097,36.1221,36.0541,36.0789,117000.0
2008-04-22 11:00:00,58.4,58.45,58.28,58.33,158800.0,36.085,36.1159,36.0109,36.0418,158800.0
2008-04-22 11:10:00,58.33,58.46,58.29,58.45,107400.0,36.0418,36.1221,36.0171,36.1159,107400.0
2008-04-22 11:20:00,58.44,58.46,58.35,58.43,171500.0,36.1097,36.1221,36.0541,36.1036,171500.0
2008-04-22 11:30:00,58.43,58.53,58.39,58.52,121500.0,36.1036,36.1654,36.0789,36.1592,121500.0
2008-04-22 11:40:00,58.51,58.72,58.44,58.52,199300.0,36.153,36.2828,36.1097,36.1592,199300.0
2008-04-22 11:50:00,58.54,58.63,58.45,58.53,109700.0,36.1715,36.2271,36.1159,36.1654,109700.0
2008-04-22 12:00:00,58.53,58.55,58.32,58.32,126700.0,36.1654,36.1777,36.0356,36.0356,126700.0
2008-04-22 12:10:00,58.33,58.44,58.29,58.42,66500.0,36.0418,36.1097,36.0171,36.0974,66500.0
2008-04-22 12:20:00,58.42,58.44,58.29,58.31,109600.0,36.0974,36.1097,36.0171,36.0294,109600.0
2008-04-22 12:30:00,58.31,58.35,58.13,58.16,158400.0,36.0294,36.0541,35.9182,35.9367,158400.0
2008-04-22 12:40:00,58.16,58.18,57.96,58.0,161800.0,35.9367,35.9491,35.8132,35.8379,161800.0
2008-04-22 12:50:00,58.02,58.04,57.69,57.69,231300.0,35.8502,35.8626,35.6463,35.6463,231300.0
2008-04-22 13:00:00,57.69,57.86,57.62,57.72,221000.0,35.6463,35.7514,35.6031,35.6649,221000.0
2008-04-22 13:10:00,57.72,57.87,57.68,57.77,159300.0,35.6649,35.7575,35.6401,35.6958,159300.0
2008-04-22 13:20:00,57.77,57.93,57.77,57.87,164300.0,35.6958,35.7946,35.6958,35.7575,164300.0
2008-04-22 13:30:00,57.86,57.91,57.8,57.87,55400.0,35.7514,35.7823,35.7143,35.7575,55400.0
2008-04-22 13:40:00,57.86,57.9,57.83,57.87,113100.0,35.7514,35.7761,35.7328,35.7575,113100.0
2008-04-22 13:50:00,57.88,57.9,57.84,57.9,71300.0,35.7637,35.7761,35.739,35.7761,71300.0
2008-04-22 14:00:00,57.89,57.9,57.76,57.85,148300.0,35.7699,35.7761,35.6896,35.7452,148300.0
2008-04-22 14:10:00,57.85,57.97,57.81,57.93,92900.0,35.7452,35.8193,35.7205,35.7946,92900.0
2008-04-22 14:20:00,57.93,58.08,57.93,58.04,103700.0,35.7946,35.8873,35.7946,35.8626,103700.0
2008-04-22 14:30:00,58.04,58.12,58.02,58.03,92400.0,35.8626,35.912,35.8502,35.8564,92400.0
2008-04-22 14:40:00,58.03,58.12,57.88,57.96,145500.0,35.8564,35.912,35.7637,35.8132,145500.0
2008-04-22 14:50:00,57.96,58.02,57.8,57.93,129100.0,35.8132,35.8502,35.7143,35.7946,129100.0
2008-04-22 15:00:00,57.94,58.05,57.87,58.0,151000.0,35.8008,35.8688,35.7575,35.8379,151000.0
2008-04-22 15:10:00,58.0,58.1,57.98,58.1,186000.0,35.8379,35.8997,35.8255,35.8997,186000.0
2008-04-22 15:20:00,58.09,58.19,58.03,58.17,189100.0,35.8935,35.9553,35.8564,35.9429,189100.0
2008-04-22 15:30:00,58.17,58.32,58.08,58.31,267300.0,35.9429,36.0356,35.8873,36.0294,267300.0
2008-04-22 15:40:00,58.31,58.46,58.26,58.42,313300.0,36.0294,36.1221,35.9985,36.0974,313300.0
2008-04-22 15:50:00,58.43,58.55,58.3,58.4,437200.0,36.1036,36.1777,36.0232,36.085,437200.0
2008-04-23 09:30:00,58.41,58.65,58.2,58.33,573400.0,36.0912,36.2395,35.9615,36.0418,573400.0
2008-04-23 09:40:00,58.35,58.38,58.1,58.31,296000.0,36.0541,36.0727,35.8997,36.0294,296000.0
2008-04-23 09:50:00,58.3,58.37,58.22,58.24,297000.0,36.0232,36.0665,35.9738,35.9862,297000.0
2008-04-23 10:00:00,58.24,58.48,58.15,58.37,239800.0,35.9862,36.1345,35.9306,36.0665,239800.0
2008-04-23 10:10:00,58.37,58.8,58.31,58.75,261000.0,36.0665,36.3322,36.0294,36.3013,261000.0
2008-04-23 10:20:00,58.75,58.87,58.75,58.83,195800.0,36.3013,36.3754,36.3013,36.3507,195800.0
2008-04-23 10:30:00,58.82,58.9,58.78,58.89,217400.0,36.3445,36.394,36.3198,36.3878,217400.0
2008-04-23 10:40:00,58.89,59.0,58.8,58.96,239500.0,36.3878,36.4558,36.3322,36.4311,239500.0
2008-04-23 10:50:00,58.96,59.1,58.94,59.0,280200.0,36.4311,36.5176,36.4187,36.4558,280200.0
2008-04-23 11:00:00,58.99,59.08,58.97,59.07,177000.0,36.4496,36.5052,36.4372,36.499,177000.0
2008-04-23 11:10:00,59.08,59.18,59.06,59.06,148000.0,36.5052,36.567,36.4928,36.4928,148000.0
2008-04-23 11:20:00,59.07,59.16,59.03,59.11,115600.0,36.499,36.5546,36.4743,36.5237,115600.0
2008-04-23 11:30:00,59.1,59.28,59.09,59.26,132500.0,36.5176,36.6288,36.5114,36.6164,132500.0
2008-04-23 11:40:00,59.27,59.44,59.24,59.34,157400.0,36.6226,36.7276,36.6041,36.6659,157400.0
2008-04-23 11:50:00,59.34,59.35,59.08,59.12,166600.0,36.6659,36.672,36.5052,36.5299,166600.0
2008-04-23 12:00:00,59.13,59.16,58.97,58.99,344400.0,36.5361,36.5546,36.4372,36.4496,344400.0
2008-04-23 12:10:00,58.99,58.99,58.6,58.61,563200.0,36.4496,36.4496,36.2086,36.2148,563200.0
2008-04-23 12:20:00,58.6,58.67,58.48,58.55,278800.0,36.2086,36.2519,36.1345,36.1777,278800.0
2008-04-23 12:30:00,58.55,58.59,58.28,58.39,269500.0,36.1777,36.2024,36.0109,36.0789,269500.0
2008-04-23 12:40:00,58.39,58.52,58.36,58.45,142800.0,36.0789,36.1592,36.0603,36.1159,142800.0
2008-04-23 12:50:00,58.45,58.56,58.43,58.52,193000.0,36.1159,36.1839,36.1036,36.1592,193000.0
2008-04-23 13:00:00,58.52,58.55,58.46,58.53,148800.0,36.1592,36.1777,36.1221,36.1654,148800.0
2008-04-23 13:10:00,58.53,58.62,58.53,58.56,124500.0,36.1654,36.221,36.1654,36.1839,124500.0
2008-04-23 13:20:00,58.56,58.58,58.49,58.56,105000.0,36.1839,36.1963,36.1406,36.1839,105000.0
2008-04-23 13:30:00,58.55,58.67,58.53,58.64,137700.0,36.1777,36.2519,36.1654,36.2333,137700.0
2008-04-23 13:40:00,58.64,58.65,58.51,58.62,107600.0,36.2333,36.2395,36.153,36.221,107600.0
2008-04-23 13:50:00,58.61,58.67,58.54,58.6,129100.0,36.2148,36.2519,36.1715,36.2086,129100.0
2008-04-23 14:00:00,58.61,58.62,58.51,58.57,89500.0,36.2148,36.221,36.153,36.1901,89500.0
2008-04-23 14:10:00,58.59,58.69,58.57,58.69,96800.0,36.2024,36.2642,36.1901,36.2642,96800.0
2008-04-23 14:20:00,58.68,58.74,58.64,58.67,91700.0,36.258,36.2951,36.2333,36.2519,91700.0
2008-04-23 14:30:00,58.67,58.83,58.67,58.69,125700.0,36.2519,36.3507,36.2519,36.2642,125700.0
2008-04-23 14:40:00,58.69,58.8,58.68,58.76,168000.0,36.2642,36.3322,36.258,36.3075,168000.0
2008-04-23 14:50:00,58.76,58.82,58.75,58.81,150500.0,36.3075,36.3445,36.3013,36.3384,150500.0
2008-04-23 15:00:00,58.8,58.95,58.8,58.95,169800.0,36.3322,36.4249,36.3322,36.4249,169800.0
2008-04-23 15:10:00,58.94,59.02,58.93,58.99,157800.0,36.4187,36.4681,36.4125,36.4496,157800.0
2008-04-23 15:20:00,58.99,59.05,58.8,58.85,169000.0,36.4496,36.4867,36.3322,36.3631,169000.0
2008-04-23 15:30:00,58.85,58.93,58.8,58.88,232200.0,36.3631,36.4125,36.3322,36.3816,232200.0
2008-04-23 15:40:00,58.87,58.88,58.65,58.72,357500.0,36.3754,36.3816,36.2395,36.2828,357500.0
2008-04-23 15:50:00,58.72,58.75,58.64,58.71,441600.0,36.2828,36.3013,36.2333,36.2766,441600.0
2008-04-24 09:30:00,58.65,58.88,58.46,58.6,324600.0,36.2395,36.3816,36.1221,36.2086,324600.0
2008-04-24 09:40:00,58.59,58.64,58.29,58.34,275600.0,36.2024,36.2333,36.0171,36.048,275600.0
2008-04-24 09:50:00,58.34,58.56,58.29,58.52,135100.0,36.048,36.1839,36.0171,36.1592,135100.0
2008-04-24 10:00:00,58.52,58.54,58.37,58.41,189000.0,36.1592,36.1715,36.0665,36.0912,189000.0
2008-04-24 10:10:00,58.41,58.64,58.39,58.61,205300.0,36.0912,36.2333,36.0789,36.2148,205300.0
2008-04-24 10:20:00,58.61,58.61,58.38,58.43,149800.0,36.2148,36.2148,36.0727,36.1036,149800.0
2008-04-24 10:30:00,58.43,58.51,58.35,58.48,176400.0,36.1036,36.153,36.0541,36.1345,176400.0
2008-04-24 10:40:00,58.48,58.6,58.47,58.6,127700.0,36.1345,36.2086,36.1283,36.2086,127700.0
2008-04-24 10:50:00,58.6,58.69,58.59,58.65,143300.0,36.2086,36.2642,36.2024,36.2395,143300.0
2008-04-24 11:00:00,58.64,58.75,58.59,58.7,133400.0,36.2333,36.3013,36.2024,36.2704,133400.0
2008-04-24 11:10:00,58.68,58.74,58.64,58.64,146400.0,36.258,36.2951,36.2333,36.2333,146400.0
2008-04-24 11:20:00,58.65,58.76,58.62,58.71,91800.0,36.2395,36.3075,36.221,36.2766,91800.0
2008-04-24 11:30:00,58.71,58.91,58.7,58.85,144400.0,36.2766,36.4002,36.2704,36.3631,144400.0
2008-04-24 11:40:00,58.88,58.98,58.87,58.9,114700.0,36.3816,36.4434,36.3754,36.394,114700.0
2008-04-24 11:50:00,58.9,58.98,58.85,58.9,177300.0,36.394,36.4434,36.3631,36.394,177300.0
2008-04-24 12:00:00,58.9,59.22,58.89,59.21,192300.0,36.394,36.5917,36.3878,36.5855,192300.0
2008-04-24 12:10:00,59.22,59.5,59.21,59.5,181000.0,36.5917,36.7647,36.5855,36.7647,181000.0
2008-04-24 12:20:00,59.49,59.5,59.19,59.2,132400.0,36.7585,36.7647,36.5732,36.5793,132400.0
2008-04-24 12:30:00,59.2,59.29,59.18,59.29,108600.0,36.5793,36.635,36.567,36.635,108600.0
2008-04-24 12:40:00,59.29,59.48,59.29,59.47,121400.0,36.635,36.7524,36.635,36.7462,121400.0
2008-04-24 12:50:00,59.47,59.49,59.36,59.45,86800.0,36.7462,36.7585,36.6782,36.7338,86800.0
2008-04-24 13:00:00,59.46,59.64,59.44,59.58,172100.0,36.74,36.8512,36.7276,36.8141,172100.0
2008-04-24 13:10:00,59.59,59.73,59.48,59.53,229300.0,36.8203,36.9068,36.7524,36.7833,229300.0
2008-04-24 13:20:00,59.52,59.52,59.38,59.45,112000.0,36.7771,36.7771,36.6906,36.7338,112000.0
2008-04-24 13:30:00,59.45,59.55,59.45,59.5,91000.0,36.7338,36.7956,36.7338,36.7647,91000.0
2008-04-24 13:40:00,59.51,59.65,59.49,59.61,112500.0,36.7709,36.8574,36.7585,36.8327,112500.0
2008-04-24 13:50:00,59.62,59.63,59.5,59.6,102300.0,36.8389,36.845,36.7647,36.8265,102300.0
2008-04-24 14:00:00,59.6,59.7,59.54,59.66,102300.0,36.8265,36.8883,36.7894,36.8636,102300.0
2008-04-24 14:10:00,59.66,59.79,59.63,59.74,128300.0,36.8636,36.9439,36.845,36.913,128300.0
2008-04-24 14:20:00,59.75,59.78,59.66,59.76,126100.0,36.9192,36.9377,36.8636,36.9254,126100.0
2008-04-24 14:30:00,59.77,59.77,59.65,59.71,118600.0,36.9315,36.9315,36.8574,36.8945,118600.0
2008-04-24 14:40:00,59.71,59.84,59.63,59.76,151400.0,36.8945,36.9748,36.845,36.9254,151400.0
2008-04-24 14:50:00,59.75,59.83,59.68,59.83,137700.0,36.9192,36.9686,36.8759,36.9686,137700.0
2008-04-24 15:00:00,59.81,59.86,59.79,59.83,187400.0,36.9563,36.9872,36.9439,36.9686,187400.0
2008-04-24 15:10:00,59.83,59.88,59.76,59.83,306100.0,36.9686,36.9995,36.9254,36.9686,306100.0
2008-04-24 15:20:00,59.84,59.88,59.69,59.74,302400.0,36.9748,36.9995,36.8821,36.913,302400.0
2008-04-24 15:30:00,59.74,59.79,59.7,59.75,213100.0,36.913,36.9439,36.8883,36.9192,213100.0
2008-04-24 15:40:00,59.75,59.77,59.37,59.52,453900.0,36.9192,36.9315,36.6844,36.7771,453900.0
2008-04-24 15:50:00,59.51,59.65,59.46,59.5,355000.0,36.7709,36.8574,36.74,36.7647,355000.0
2008-04-25 09:30:00,59.75,59.84,59.55,59.77,195600.0,36.9192,36.9748,36.7956,36.9315,195600.0
2008-04-25 09:40:00,59.77,59.95,59.77,59.9,267900.0,36.9315,37.0428,36.9315,37.0119,267900.0
2008-04-25 09:50:00,59.92,59.92,59.81,59.88,152200.0,37.0242,37.0242,36.9563,36.9995,152200.0
2008-04-25 10:00:00,59.89,59.93,59.81,59.88,211400.0,37.0057,37.0304,36.9563,36.9995,211400.0
2008-04-25 10:10:00,59.89,59.95,59.86,59.94,201300.0,37.0057,37.0428,36.9872,37.0366,201300.0
2008-04-25 10:20:00,59.94,59.98,59.89,59.91,182700.0,37.0366,37.0613,37.0057,37.0181,182700.0
2008-04-25 10:30:00,59.91,59.91,59.66,59.66,215600.0,37.0181,37.0181,36.8636,36.8636,215600.0
2008-04-25 10:40:00,59.65,59.73,59.61,59.68,132900.0,36.8574,36.9068,36.8327,36.8759,132900.0
2008-04-25 10:50:00,59.67,59.8,59.53,59.63,256200.0,36.8698,36.9501,36.7833,36.845,256200.0
2008-04-25 11:00:00,59.63,59.81,59.62,59.74,119300.0,36.845,36.9563,36.8389,36.913,119300.0
2008-04-25 11:10:00,59.73,59.79,59.46,59.53,222400.0,36.9068,36.9439,36.74,36.7833,222400.0
2008-04-25 11:20:00,59.54,59.62,59.49,59.6,149500.0,36.7894,36.8389,36.7585,36.8265,149500.0
2008-04-25 11:30:00,59.61,59.7,59.46,59.47,189500.0,36.8327,36.8883,36.74,36.7462,189500.0
2008-04-25 11:40:00,59.46,59.57,59.45,59.55,381900.0,36.74,36.808,36.7338,36.7956,381900.0
2008-04-25 11:50:00,59.55,59.59,59.53,59.55,240000.0,36.7956,36.8203,36.7833,36.7956,240000.0
2008-04-25 12:00:00,59.55,59.59,59.52,59.53,303200.0,36.7956,36.8203,36.7771,36.7833,303200.0
2008-04-25 12:10:00,59.54,59.62,59.52,59.59,167100.0,36.7894,36.8389,36.7771,36.8203,167100.0
2008-04-25 12:20:00,59.59,59.6,59.54,59.59,126800.0,36.8203,36.8265,36.7894,36.8203,126800.0
2008-04-25 12:30:00,59.58,59.64,59.4,59.48,121300.0,36.8141,36.8512,36.7029,36.7524,121300.0
2008-04-25 12:40:00,59.47,59.66,59.46,59.55,133500.0,36.7462,36.8636,36.74,36.7956,133500.0
2008-04-25 12:50:00,59.53,59.63,59.5,59.53,96500.0,36.7833,36.845,36.7647,36.7833,96500.0
2008-04-25 13:00:00,59.53,59.62,59.51,59.56,92800.0,36.7833,36.8389,36.7709,36.8018,92800.0
2008-04-25 13:10:00,59.55,59.56,59.4,59.44,174000.0,36.7956,36.8018,36.7029,36.7276,174000.0
2008-04-25 13:20:00,59.43,59.48,59.3,59.33,114100.0,36.7215,36.7524,36.6411,36.6597,114100.0
2008-04-25 13:30:00,59.33,59.38,59.26,59.38,162200.0,36.6597,36.6906,36.6164,36.6906,162200.0
2008-04-25 13:40:00,59.38,59.5,59.33,59.5,171600.0,36.6906,36.7647,36.6597,36.7647,171600.0
2008-04-25 13:50:00,59.49,59.55,59.38,59.5,127700.0,36.7585,36.7956,36.6906,36.7647,127700.0
2008-04-25 14:00:00,59.5,59.57,59.45,59.53,161300.0,36.7647,36.808,36.7338,36.7833,161300.0
2008-04-25 14:10:00,59.53,59.6,59.43,59.51,136700.0,36.7833,36.8265,36.7215,36.7709,136700.0
2008-04-25 14:20:00,59.51,59.53,59.39,59.47,150100.0,36.7709,36.7833,36.6967,36.7462,150100.0
2008-04-25 14:30:00,59.47,59.54,59.43,59.53,107500.0,36.7462,36.7894,36.7215,36.7833,107500.0
2008-04-25 14:40:00,59.54,59.59,59.51,59.56,109100.0,36.7894,36.8203,36.7709,36.8018,109100.0
2008-04-25 14:50:00,59.55,59.72,59.55,59.71,146400.0,36.7956,36.9007,36.7956,36.8945,146400.0
2008-04-25 15:00:00,59.71,59.77,59.68,59.74,268000.0,36.8945,36.9315,36.8759,36.913,268000.0
2008-04-25 15:10:00,59.74,59.82,59.72,59.77,259000.0,36.913,36.9624,36.9007,36.9315,259000.0
2008-04-25 15:20:00,59.77,59.84,59.67,59.69,221300.0,36.9315,36.9748,36.8698,36.8821,221300.0
2008-04-25 15:30:00,59.69,59.82,59.69,59.73,257900.0,36.8821,36.9624,36.8821,36.9068,257900.0
2008-04-25 15:40:00,59.72,59.72,59.6,59.63,303100.0,36.9007,36.9007,36.8265,36.845,303100.0
2008-04-25 15:50:00,59.63,59.72,59.55,59.69,467800.0,36.845,36.9007,36.7956,36.8821,467800.0
2008-04-28 09:30:00,59.75,59.84,59.53,59.6,200500.0,36.9192,36.9748,36.7833,36.8265,200500.0
2008-04-28 09:40:00,59.59,59.6,59.35,59.45,144800.0,36.8203,36.8265,36.672,36.7338,144800.0
2008-04-28 09:50:00,59.45,59.48,59.25,59.26,159200.0,36.7338,36.7524,36.6102,36.6164,159200.0
2008-04-28 10:00:00,59.26,59.44,59.2,59.43,199400.0,36.6164,36.7276,36.5793,36.7215,199400.0
2008-04-28 10:10:00,59.44,59.6,59.43,59.5,211900.0,36.7276,36.8265,36.7215,36.7647,211900.0
2008-04-28 10:20:00,59.5,59.6,59.48,59.54,174100.0,36.7647,36.8265,36.7524,36.7894,174100.0
2008-04-28 10:30:00,59.55,59.7,59.52,59.7,143200.0,36.7956,36.8883,36.7771,36.8883,143200.0
2008-04-28 10:40:00,59.69,59.7,59.59,59.6,157300.0,36.8821,36.8883,36.8203,36.8265,157300.0
2008-04-28 10:50:00,59.6,59.67,59.59,59.66,146400.0,36.8265,36.8698,36.8203,36.8636,146400.0
2008-04-28 11:00:00,59.65,59.68,59.6,59.63,170600.0,36.8574,36.8759,36.8265,36.845,170600.0
2008-04-28 11:10:00,59.63,59.64,59.55,59.56,144000.0,36.845,36.8512,36.7956,36.8018,144000.0
2008-04-28 11:20:00,59.57,59.58,59.52,59.55,140200.0,36.808,36.8141,36.7771,36.7956,140200.0
2008-04-28 11:30:00,59.55,59.56,59.45,59.46,120800.0,36.7956,36.8018,36.7338,36.74,120800.0
2008-04-28 11:40:00,59.46,59.58,59.43,59.57,123000.0,36.74,36.8141,36.7215,36.808,123000.0
2008-04-28 11:50:00,59.58,59.63,59.57,59.61,91100.0,36.8141,36.845,36.808,36.8327,91100.0
2008-04-28 12:00:00,59.61,59.65,59.59,59.65,99700.0,36.8327,36.8574,36.8203,36.8574,99700.0
2008-04-28 12:10:00,59.64,59.72,59.64,59.71,132500.0,36.8512,36.9007,36.8512,36.8945,132500.0
2008-04-28 12:20:00,59.71,59.75,59.71,59.75,86400.0,36.8945,36.9192,36.8945,36.9192,86400.0
2008-04-28 12:30:00,59.74,59.88,59.74,59.88,98800.0,36.913,36.9995,36.913,36.9995,98800.0
2008-04-28 12:40:00,59.88,59.92,59.83,59.83,135600.0,36.9995,37.0242,36.9686,36.9686,135600.0
2008-04-28 12:50:00,59.84,59.85,59.81,59.84,114200.0,36.9748,36.981,36.9563,36.9748,114200.0
2008-04-28 13:00:00,59.84,59.87,59.8,59.84,100800.0,36.9748,36.9933,36.9501,36.9748,100800.0
2008-04-28 13:10:00,59.84,59.86,59.76,59.77,103000.0,36.9748,36.9872,36.9254,36.9315,103000.0
2008-04-28 13:20:00,59.77,59.9,59.77,59.88,109100.0,36.9315,37.0119,36.9315,36.9995,109100.0
2008-04-28 13:30:00,59.88,59.9,59.86,59.87,96200.0,36.9995,37.0119,36.9872,36.9933,96200.0
2008-04-28 13:40:00,59.87,59.93,59.87,59.9,92900.0,36.9933,37.0304,36.9933,37.0119,92900.0
2008-04-28 13:50:00,59.9,59.93,59.87,59.87,122700.0,37.0119,37.0304,36.9933,36.9933,122700.0
2008-04-28 14:00:00,59.87,59.9,59.81,59.9,96200.0,36.9933,37.0119,36.9563,37.0119,96200.0
2008-04-28 14:10:00,59.9,59.9,59.87,59.88,131900.0,37.0119,37.0119,36.9933,36.9995,131900.0
2008-04-28 14:20:00,59.87,59.9,59.85,59.86,116800.0,36.9933,37.0119,36.981,36.9872,116800.0
2008-04-28 14:30:00,59.86,59.89,59.84,59.87,98600.0,36.9872,37.0057,36.9748,36.9933,98600.0
2008-04-28 14:40:00,59.88,59.9,59.86,59.88,185800.0,36.9995,37.0119,36.9872,36.9995,185800.0
2008-04-28 14:50:00,59.88,59.92,59.88,59.91,132700.0,36.9995,37.0242,36.9995,37.0181,132700.0
2008-04-28 15:00:00,59.91,59.95,59.9,59.94,166400.0,37.0181,37.0428,37.0119,37.0366,166400.0
2008-04-28 15:10:00,59.95,59.99,59.94,59.98,170500.0,37.0428,37.0675,37.0366,37.0613,170500.0
2008-04-28 15:20:00,59.98,59.99,59.94,59.97,292300.0,37.0613,37.0675,37.0366,37.0551,292300.0
2008-04-28 15:30:00,59.96,59.99,59.85,59.86,374400.0,37.0489,37.0675,36.981,36.9872,374400.0
2008-04-28 15:40:00,59.86,59.87,59.75,59.75,296400.0,36.9872,36.9933,36.9192,36.9192,296400.0
2008-04-28 15:50:00,59.75,59.77,59.52,59.61,766400.0,36.9192,36.9315,36.7771,36.8327,766400.0
2008-04-29 09:30:00,59.15,59.86,59.15,59.79,216100.0,36.5485,36.9872,36.5485,36.9439,216100.0
2008-04-29 09:40:00,59.78,59.81,59.7,59.7,180700.0,36.9377,36.9563,36.8883,36.8883,180700.0
2008-04-29 09:50:00,59.7,59.78,59.7,59.78,147900.0,36.8883,36.9377,36.8883,36.9377,147900.0
2008-04-29 10:00:00,59.78,59.83,59.71,59.83,166500.0,36.9377,36.9686,36.8945,36.9686,166500.0
2008-04-29 10:10:00,59.83,59.88,59.81,59.86,127100.0,36.9686,36.9995,36.9563,36.9872,127100.0
2008-04-29 10:20:00,59.86,59.87,59.8,59.8,124400.0,36.9872,36.9933,36.9501,36.9501,124400.0
2008-04-29 10:30:00,59.8,59.85,59.7,59.84,154200.0,36.9501,36.981,36.8883,36.9748,154200.0
2008-04-29 10:40:00,59.84,59.95,59.84,59.92,171200.0,36.9748,37.0428,36.9748,37.0242,171200.0
2008-04-29 10:50:00,59.92,59.95,59.89,59.9,132700.0,37.0242,37.0428,37.0057,37.0119,132700.0
2008-04-29 11:00:00,59.9,59.97,59.89,59.95,134500.0,37.0119,37.0551,37.0057,37.0428,134500.0
2008-04-29 11:10:00,59.95,59.98,59.83,59.97,458700.0,37.0428,37.0613,36.9686,37.0551,458700.0
2008-04-29 11:20:00,59.97,59.98,59.93,59.94,282000.0,37.0551,37.0613,37.0304,37.0366,282000.0
2008-04-29 11:30:00,59.94,59.94,59.83,59.84,185200.0,37.0366,37.0366,36.9686,36.9748,185200.0
2008-04-29 11:40:00,59.84,59.94,59.82,59.93,77700.0,36.9748,37.0366,36.9624,37.0304,77700.0
2008-04-29 11:50:00,59.92,59.96,59.92,59.95,74800.0,37.0242,37.0489,37.0242,37.0428,74800.0
2008-04-29 12:00:00,59.95,59.96,59.91,59.94,79600.0,37.0428,37.0489,37.0181,37.0366,79600.0
2008-04-29 12:10:00,59.95,59.97,59.94,59.97,149700.0,37.0428,37.0551,37.0366,37.0551,149700.0
2008-04-29 12:20:00,59.97,59.98,59.94,59.98,135600.0,37.0551,37.0613,37.0366,37.0613,135600.0
2008-04-29 12:30:00,59.97,59.98,59.94,59.97,163300.0,37.0551,37.0613,37.0366,37.0551,163300.0
2008-04-29 12:40:00,59.97,59.99,59.96,59.98,179400.0,37.0551,37.0675,37.0489,37.0613,179400.0
2008-04-29 12:50:00,59.98,59.98,59.93,59.95,125800.0,37.0613,37.0613,37.0304,37.0428,125800.0
2008-04-29 13:00:00,59.95,59.98,59.92,59.97,160400.0,37.0428,37.0613,37.0242,37.0551,160400.0
2008-04-29 13:10:00,59.96,59.98,59.94,59.98,158000.0,37.0489,37.0613,37.0366,37.0613,158000.0
2008-04-29 13:20:00,59.97,60.13,59.97,60.13,710300.0,37.0551,37.154,37.0551,37.154,710300.0
2008-04-29 13:30:00,60.14,60.21,60.02,60.12,231900.0,37.1602,37.2034,37.086,37.1478,231900.0
2008-04-29 13:40:00,60.12,60.14,59.98,60.03,121900.0,37.1478,37.1602,37.0613,37.0922,121900.0
2008-04-29 13:50:00,60.03,60.09,60.0,60.04,60700.0,37.0922,37.1293,37.0737,37.0984,60700.0
2008-04-29 14:00:00,60.05,60.15,60.01,60.11,113300.0,37.1046,37.1663,37.0798,37.1416,113300.0
2008-04-29 14:10:00,60.11,60.21,60.08,60.21,149100.0,37.1416,37.2034,37.1231,37.2034,149100.0
2008-04-29 14:20:00,60.2,60.25,60.18,60.24,110300.0,37.1972,37.2281,37.1849,37.222,110300.0
2008-04-29 14:30:00,60.24,60.28,60.22,60.23,172500.0,37.222,37.2467,37.2096,37.2158,172500.0
2008-04-29 14:40:00,60.24,60.43,60.23,60.39,216600.0,37.222,37.3394,37.2158,37.3146,216600.0
2008-04-29 14:50:00,60.39,60.42,60.27,60.42,145700.0,37.3146,37.3332,37.2405,37.3332,145700.0
2008-04-29 15:00:00,60.41,60.5,60.39,60.4,287100.0,37.327,37.3826,37.3146,37.3208,287100.0
2008-04-29 15:10:00,60.4,60.41,60.3,60.38,173500.0,37.3208,37.327,37.259,37.3085,173500.0
2008-04-29 15:20:00,60.38,60.45,60.38,60.4,204300.0,37.3085,37.3517,37.3085,37.3208,204300.0
2008-04-29 15:30:00,60.39,60.4,60.29,60.32,175800.0,37.3146,37.3208,37.2529,37.2714,175800.0
2008-04-29 15:40:00,60.32,60.4,60.17,60.2,290800.0,37.2714,37.3208,37.1787,37.1972,290800.0
2008-04-29 15:50:00,60.2,60.25,60.14,60.23,408900.0,37.1972,37.2281,37.1602,37.2158,408900.0
2008-04-30 09:30:00,60.0,60.17,59.89,60.15,270200.0,37.0737,37.1787,37.0057,37.1663,270200.0
2008-04-30 09:40:00,60.15,60.16,60.04,60.08,219400.0,37.1663,37.1725,37.0984,37.1231,219400.0
2008-04-30 09:50:00,60.07,60.12,59.89,59.91,158800.0,37.1169,37.1478,37.0057,37.0181,158800.0
2008-04-30 10:00:00,59.91,59.95,59.84,59.95,161800.0,37.0181,37.0428,36.9748,37.0428,161800.0
2008-04-30 10:10:00,59.94,60.08,59.94,59.98,161300.0,37.0366,37.1231,37.0366,37.0613,161300.0
2008-04-30 10:20:00,59.97,60.18,59.97,60.17,120700.0,37.0551,37.1849,37.0551,37.1787,120700.0
2008-04-30 10:30:00,60.18,60.43,60.17,60.37,163500.0,37.1849,37.3394,37.1787,37.3023,163500.0
2008-04-30 10:40:00,60.37,60.48,60.36,60.4,149000.0,37.3023,37.3703,37.2961,37.3208,149000.0
2008-04-30 10:50:00,60.4,60.6,60.38,60.47,239900.0,37.3208,37.4444,37.3085,37.3641,239900.0
2008-04-30 11:00:00,60.48,60.5,60.46,60.49,111200.0,37.3703,37.3826,37.3579,37.3764,111200.0
2008-04-30 11:10:00,60.5,60.51,60.44,60.45,96200.0,37.3826,37.3888,37.3455,37.3517,96200.0
2008-04-30 11:20:00,60.45,60.46,60.26,60.4,148900.0,37.3517,37.3579,37.2343,37.3208,148900.0
2008-04-30 11:30:00,60.4,60.43,60.35,60.38,42000.0,37.3208,37.3394,37.2899,37.3085,42000.0
2008-04-30 11:40:00,60.39,60.4,60.25,60.28,64500.0,37.3146,37.3208,37.2281,37.2467,64500.0
2008-04-30 11:50:00,60.29,60.32,60.26,60.26,54700.0,37.2529,37.2714,37.2343,37.2343,54700.0
2008-04-30 12:00:00,60.26,60.39,60.26,60.39,83700.0,37.2343,37.3146,37.2343,37.3146,83700.0
2008-04-30 12:10:00,60.39,60.4,60.23,60.24,100200.0,37.3146,37.3208,37.2158,37.222,100200.0
2008-04-30 12:20:00,60.24,60.31,60.24,60.3,71400.0,37.222,37.2652,37.222,37.259,71400.0
2008-04-30 12:30:00,60.31,60.33,60.25,60.33,62700.0,37.2652,37.2776,37.2281,37.2776,62700.0
2008-04-30 12:40:00,60.33,60.35,60.27,60.28,54300.0,37.2776,37.2899,37.2405,37.2467,54300.0
2008-04-30 12:50:00,60.28,60.32,60.22,60.22,76400.0,37.2467,37.2714,37.2096,37.2096,76400.0
2008-04-30 13:00:00,60.23,60.23,60.2,60.22,59000.0,37.2158,37.2158,37.1972,37.2096,59000.0
2008-04-30 13:10:00,60.23,60.31,60.23,60.29,77700.0,37.2158,37.2652,37.2158,37.2529,77700.0
2008-04-30 13:20:00,60.28,60.31,60.28,60.28,39500.0,37.2467,37.2652,37.2467,37.2467,39500.0
2008-04-30 13:30:00,60.28,60.3,60.25,60.26,57100.0,37.2467,37.259,37.2281,37.2343,57100.0
2008-04-30 13:40:00,60.26,60.32,60.26,60.29,71600.0,37.2343,37.2714,37.2343,37.2529,71600.0
2008-04-30 13:50:00,60.29,60.31,60.2,60.22,67300.0,37.2529,37.2652,37.1972,37.2096,67300.0
2008-04-30 14:00:00,60.23,60.33,60.13,60.32,129900.0,37.2158,37.2776,37.154,37.2714,129900.0
2008-04-30 14:10:00,60.33,60.52,60.14,60.42,274700.0,37.2776,37.395,37.1602,37.3332,274700.0
2008-04-30 14:20:00,60.44,60.45,60.14,60.3,245600.0,37.3455,37.3517,37.1602,37.259,245600.0
2008-04-30 14:30:00,60.28,60.37,60.16,60.22,147000.0,37.2467,37.3023,37.1725,37.2096,147000.0
2008-04-30 14:40:00,60.22,60.23,60.02,60.02,110200.0,37.2096,37.2158,37.086,37.086,110200.0
2008-04-30 14:50:00,60.01,60.08,59.82,59.97,273000.0,37.0798,37.1231,36.9624,37.0551,273000.0
2008-04-30 15:00:00,59.97,60.09,59.89,60.0,299500.0,37.0551,37.1293,37.0057,37.0737,299500.0
2008-04-30 15:10:00,59.99,60.01,59.77,59.81,475100.0,37.0675,37.0798,36.9315,36.9563,475100.0
2008-04-30 15:20:00,59.81,59.83,59.74,59.78,304200.0,36.9563,36.9686,36.913,36.9377,304200.0
2008-04-30 15:30:00,59.77,59.88,59.72,59.88,327100.0,36.9315,36.9995,36.9007,36.9995,327100.0
2008-04-30 15:40:00,59.87,59.88,59.71,59.72,331500.0,36.9933,36.9995,36.8945,36.9007,331500.0
2008-04-30 15:50:00,59.72,59.77,59.54,59.58,456300.0,36.9007,36.9315,36.7894,36.8141,456300.0
2008-05-01 09:30:00,59.54,59.7,59.39,59.41,155700.0,36.7894,36.8883,36.6967,36.7091,155700.0
2008-05-01 09:40:00,59.42,59.89,59.35,59.84,193000.0,36.7153,37.0057,36.672,36.9748,193000.0
2008-05-01 09:50:00,59.84,59.9,59.67,59.86,162800.0,36.9748,37.0119,36.8698,36.9872,162800.0
2008-05-01 10:00:00,59.87,60.0,59.86,59.93,129700.0,36.9933,37.0737,36.9872,37.0304,129700.0
2008-05-01 10:10:00,59.91,60.06,59.77,60.02,271100.0,37.0181,37.1107,36.9315,37.086,271100.0
2008-05-01 10:20:00,60.02,60.2,60.0,60.1,203100.0,37.086,37.1972,37.0737,37.1355,203100.0
2008-05-01 10:30:00,60.1,60.22,60.06,60.18,157200.0,37.1355,37.2096,37.1107,37.1849,157200.0
2008-05-01 10:40:00,60.18,60.19,60.02,60.04,87900.0,37.1849,37.1911,37.086,37.0984,87900.0
2008-05-01 10:50:00,60.04,60.4,60.03,60.28,186200.0,37.0984,37.3208,37.0922,37.2467,186200.0
2008-05-01 11:00:00,60.27,60.52,60.22,60.5,206500.0,37.2405,37.395,37.2096,37.3826,206500.0
2008-05-01 11:10:00,60.49,60.53,60.37,60.38,140500.0,37.3764,37.4011,37.3023,37.3085,140500.0
2008-05-01 11:20:00,60.39,60.45,60.37,60.38,66700.0,37.3146,37.3517,37.3023,37.3085,66700.0
2008-05-01 11:30:00,60.37,60.56,60.36,60.53,127800.0,37.3023,37.4197,37.2961,37.4011,127800.0
2008-05-01 11:40:00,60.53,60.63,60.49,60.6,103500.0,37.4011,37.4629,37.3764,37.4444,103500.0
2008-05-01 11:50:00,60.6,60.63,60.52,60.53,122800.0,37.4444,37.4629,37.395,37.4011,122800.0
2008-05-01 12:00:00,60.53,60.56,60.45,60.5,73400.0,37.4011,37.4197,37.3517,37.3826,73400.0
2008-05-01 12:10:00,60.49,60.72,60.49,60.68,147500.0,37.3764,37.5185,37.3764,37.4938,147500.0
2008-05-01 12:20:00,60.68,60.72,60.55,60.63,88900.0,37.4938,37.5185,37.4135,37.4629,88900.0
2008-05-01 12:30:00,60.64,60.75,60.64,60.73,102500.0,37.4691,37.5371,37.4691,37.5247,102500.0
2008-05-01 12:40:00,60.73,60.75,60.64,60.66,124800.0,37.5247,37.5371,37.4691,37.4815,124800.0
2008-05-01 12:50:00,60.68,60.88,60.65,60.8,146000.0,37.4938,37.6174,37.4753,37.568,146000.0
2008-05-01 13:00:00,60.83,60.83,60.74,60.75,115500.0,37.5865,37.5865,37.5309,37.5371,115500.0
2008-05-01 13:10:00,60.74,60.92,60.71,60.79,139300.0,37.5309,37.6421,37.5124,37.5618,139300.0
2008-05-01 13:20:00,60.77,60.81,60.74,60.8,103800.0,37.5494,37.5742,37.5309,37.568,103800.0
2008-05-01 13:30:00,60.8,60.92,60.79,60.9,142200.0,37.568,37.6421,37.5618,37.6298,142200.0
2008-05-01 13:40:00,60.9,60.9,60.79,60.79,118000.0,37.6298,37.6298,37.5618,37.5618,118000.0
2008-05-01 13:50:00,60.8,60.81,60.55,60.59,169500.0,37.568,37.5742,37.4135,37.4382,169500.0
2008-05-01 14:00:00,60.6,60.64,60.43,60.45,224300.0,37.4444,37.4691,37.3394,37.3517,224300.0
2008-05-01 14:10:00,60.45,60.56,60.39,60.49,156100.0,37.3517,37.4197,37.3146,37.3764,156100.0
2008-05-01 14:20:00,60.49,60.58,60.48,60.54,176000.0,37.3764,37.432,37.3703,37.4073,176000.0
2008-05-01 14:30:00,60.55,60.72,60.54,60.64,251300.0,37.4135,37.5185,37.4073,37.4691,251300.0
2008-05-01 14:40:00,60.64,60.74,60.63,60.71,178400.0,37.4691,37.5309,37.4629,37.5124,178400.0
2008-05-01 14:50:00,60.71,60.76,60.58,60.64,260300.0,37.5124,37.5433,37.432,37.4691,260300.0
2008-05-01 15:00:00,60.64,60.68,60.55,60.61,173600.0,37.4691,37.4938,37.4135,37.4506,173600.0
2008-05-01 15:10:00,60.61,60.78,60.6,60.74,146700.0,37.4506,37.5556,37.4444,37.5309,146700.0
2008-05-01 15:20:00,60.74,60.78,60.69,60.77,184900.0,37.5309,37.5556,37.5,37.5494,184900.0
2008-05-01 15:30:00,60.76,60.8,60.62,60.71,252700.0,37.5433,37.568,37.4568,37.5124,252700.0
2008-05-01 15:40:00,60.72,60.79,60.7,60.77,238800.0,37.5185,37.5618,37.5062,37.5494,238800.0
2008-05-01 15:50:00,60.78,60.93,60.76,60.92,454200.0,37.5556,37.6483,37.5433,37.6421,454200.0
2008-05-02 09:30:00,60.9,61.05,60.86,61.0,402800.0,37.6298,37.7225,37.6051,37.6916,402800.0
2008-05-02 09:40:00,61.0,61.14,60.93,61.11,275500.0,37.6916,37.7781,37.6483,37.7595,275500.0
2008-05-02 09:50:00,61.11,61.12,60.95,60.98,217600.0,37.7595,37.7657,37.6607,37.6792,217600.0
2008-05-02 10:00:00,60.96,61.24,60.96,61.17,182000.0,37.6668,37.8399,37.6668,37.7966,182000.0
2008-05-02 10:10:00,61.17,61.2,61.09,61.18,128800.0,37.7966,37.8151,37.7472,37.8028,128800.0
2008-05-02 10:20:00,61.18,61.19,61.11,61.16,228000.0,37.8028,37.809,37.7595,37.7904,228000.0
2008-05-02 10:30:00,61.16,61.21,61.07,61.09,157800.0,37.7904,37.8213,37.7348,37.7472,157800.0
2008-05-02 10:40:00,61.1,61.15,61.02,61.13,155100.0,37.7533,37.7842,37.7039,37.7719,155100.0
2008-05-02 10:50:00,61.14,61.17,61.04,61.04,197300.0,37.7781,37.7966,37.7163,37.7163,197300.0
2008-05-02 11:00:00,61.04,61.14,61.0,61.11,130100.0,37.7163,37.7781,37.6916,37.7595,130100.0
2008-05-02 11:10:00,61.1,61.16,60.93,61.0,214000.0,37.7533,37.7904,37.6483,37.6916,214000.0
2008-05-02 11:20:00,60.99,60.99,60.83,60.97,137100.0,37.6854,37.6854,37.5865,37.673,137100.0
2008-05-02 11:30:00,60.97,61.05,60.9,60.94,93600.0,37.673,37.7225,37.6298,37.6545,93600.0
2008-05-02 11:40:00,60.94,61.05,60.93,61.0,73300.0,37.6545,37.7225,37.6483,37.6916,73300.0
2008-05-02 11:50:00,61.0,61.04,60.92,60.99,112500.0,37.6916,37.7163,37.6421,37.6854,112500.0
2008-05-02 12:00:00,60.99,61.03,60.93,60.94,182300.0,37.6854,37.7101,37.6483,37.6545,182300.0
2008-05-02 12:10:00,60.94,61.05,60.94,61.03,70500.0,37.6545,37.7225,37.6545,37.7101,70500.0
2008-05-02 12:20:00,61.03,61.06,60.99,61.03,65300.0,37.7101,37.7286,37.6854,37.7101,65300.0
2008-05-02 12:30:00,61.03,61.09,61.0,61.07,88300.0,37.7101,37.7472,37.6916,37.7348,88300.0
2008-05-02 12:40:00,61.07,61.09,61.03,61.06,102700.0,37.7348,37.7472,37.7101,37.7286,102700.0
2008-05-02 12:50:00,61.06,61.1,61.05,61.07,65300.0,37.7286,37.7533,37.7225,37.7348,65300.0
2008-05-02 13:00:00,61.07,61.07,60.98,61.06,184400.0,37.7348,37.7348,37.6792,37.7286,184400.0
2008-05-02 13:10:00,61.06,61.06,60.93,60.98,170300.0,37.7286,37.7286,37.6483,37.6792,170300.0
2008-05-02 13:20:00,60.98,61.08,60.96,61.03,325800.0,37.6792,37.741,37.6668,37.7101,325800.0
2008-05-02 13:30:00,61.04,61.08,61.0,61.06,122100.0,37.7163,37.741,37.6916,37.7286,122100.0
2008-05-02 13:40:00,61.05,61.16,61.03,61.1,161700.0,37.7225,37.7904,37.7101,37.7533,161700.0
2008-05-02 13:50:00,61.1,61.1,61.05,61.08,193200.0,37.7533,37.7533,37.7225,37.741,193200.0
2008-05-02 14:00:00,61.07,61.12,60.87,60.88,304700.0,37.7348,37.7657,37.6112,37.6174,304700.0
2008-05-02 14:10:00,60.88,60.9,60.8,60.85,282800.0,37.6174,37.6298,37.568,37.5989,282800.0
2008-05-02 14:20:00,60.85,60.93,60.81,60.89,156600.0,37.5989,37.6483,37.5742,37.6236,156600.0
2008-05-02 14:30:00,60.89,61.0,60.86,61.0,119300.0,37.6236,37.6916,37.6051,37.6916,119300.0
2008-05-02 14:40:00,61.0,61.0,60.88,60.96,199400.0,37.6916,37.6916,37.6174,37.6668,199400.0
2008-05-02 14:50:00,60.96,60.98,60.85,60.85,202500.0,37.6668,37.6792,37.5989,37.5989,202500.0
2008-05-02 15:00:00,60.85,60.93,60.83,60.93,161700.0,37.5989,37.6483,37.5865,37.6483,161700.0
2008-05-02 15:10:00,60.93,60.97,60.88,60.9,201000.0,37.6483,37.673,37.6174,37.6298,201000.0
2008-05-02 15:20:00,60.9,60.96,60.85,60.9,190200.0,37.6298,37.6668,37.5989,37.6298,190200.0
2008-05-02 15:30:00,60.91,60.93,60.87,60.91,243600.0,37.6359,37.6483,37.6112,37.6359,243600.0
2008-05-02 15:40:00,60.91,60.92,60.8,60.84,234800.0,37.6359,37.6421,37.568,37.5927,234800.0
2008-05-02 15:50:00,60.85,60.96,60.82,60.92,332000.0,37.5989,37.6668,37.5803,37.6421,332000.0
2008-05-05 09:30:00,60.96,60.96,60.3,60.37,248100.0,37.6668,37.6668,37.259,37.3023,248100.0
2008-05-05 09:40:00,60.34,60.55,60.31,60.39,189200.0,37.2837,37.4135,37.2652,37.3146,189200.0
2008-05-05 09:50:00,60.4,60.6,60.39,60.49,213200.0,37.3208,37.4444,37.3146,37.3764,213200.0
2008-05-05 10:00:00,60.53,60.82,60.39,60.76,164500.0,37.4011,37.5803,37.3146,37.5433,164500.0
2008-05-05 10:10:00,60.75,60.77,60.59,60.6,120400.0,37.5371,37.5494,37.4382,37.4444,120400.0
2008-05-05 10:20:00,60.63,60.67,60.35,60.38,82000.0,37.4629,37.4877,37.2899,37.3085,82000.0
2008-05-05 10:30:00,60.38,60.65,60.32,60.57,244500.0,37.3085,37.4753,37.2714,37.4259,244500.0
2008-05-05 10:40:00,60.57,60.66,60.46,60.59,110400.0,37.4259,37.4815,37.3579,37.4382,110400.0
2008-05-05 10:50:00,60.59,60.62,60.43,60.44,73000.0,37.4382,37.4568,37.3394,37.3455,73000.0
2008-05-05 11:00:00,60.43,60.58,60.42,60.55,186500.0,37.3394,37.432,37.3332,37.4135,186500.0
2008-05-05 11:10:00,60.55,60.56,60.49,60.49,112100.0,37.4135,37.4197,37.3764,37.3764,112100.0
2008-05-05 11:20:00,60.49,60.55,60.49,60.55,71200.0,37.3764,37.4135,37.3764,37.4135,71200.0
2008-05-05 11:30:00,60.55,60.69,60.54,60.65,106200.0,37.4135,37.5,37.4073,37.4753,106200.0
2008-05-05 11:40:00,60.66,60.74,60.65,60.72,70200.0,37.4815,37.5309,37.4753,37.5185,70200.0
2008-05-05 11:50:00,60.73,60.75,60.7,60.71,73300.0,37.5247,37.5371,37.5062,37.5124,73300.0
2008-05-05 12:00:00,60.72,60.82,60.7,60.73,95300.0,37.5185,37.5803,37.5062,37.5247,95300.0
2008-05-05 12:10:00,60.73,60.73,60.63,60.71,104900.0,37.5247,37.5247,37.4629,37.5124,104900.0
2008-05-05 12:20:00,60.72,60.8,60.66,60.79,60200.0,37.5185,37.568,37.4815,37.5618,60200.0
2008-05-05 12:30:00,60.8,60.89,60.74,60.89,103400.0,37.568,37.6236,37.5309,37.6236,103400.0
2008-05-05 12:40:00,60.89,60.95,60.85,60.89,86500.0,37.6236,37.6607,37.5989,37.6236,86500.0
2008-05-05 12:50:00,60.87,60.92,60.85,60.89,62100.0,37.6112,37.6421,37.5989,37.6236,62100.0
2008-05-05 13:00:00,60.89,60.95,60.89,60.92,68000.0,37.6236,37.6607,37.6236,37.6421,68000.0
2008-05-05 13:10:00,60.92,60.94,60.84,60.89,70100.0,37.6421,37.6545,37.5927,37.6236,70100.0
2008-05-05 13:20:00,60.88,60.92,60.85,60.91,76500.0,37.6174,37.6421,37.5989,37.6359,76500.0
2008-05-05 13:30:00,60.9,60.99,60.9,60.98,79400.0,37.6298,37.6854,37.6298,37.6792,79400.0
2008-05-05 13:40:00,60.98,60.98,60.83,60.85,75500.0,37.6792,37.6792,37.5865,37.5989,75500.0
2008-05-05 13:50:00,60.85,60.87,60.79,60.83,95000.0,37.5989,37.6112,37.5618,37.5865,95000.0
2008-05-05 14:00:00,60.84,60.89,60.75,60.88,105000.0,37.5927,37.6236,37.5371,37.6174,105000.0
2008-05-05 14:10:00,60.88,60.89,60.76,60.78,72700.0,37.6174,37.6236,37.5433,37.5556,72700.0
2008-05-05 14:20:00,60.77,60.87,60.77,60.83,91100.0,37.5494,37.6112,37.5494,37.5865,91100.0
2008-05-05 14:30:00,60.83,60.85,60.8,60.8,214700.0,37.5865,37.5989,37.568,37.568,214700.0
2008-05-05 14:40:00,60.81,60.86,60.78,60.84,86600.0,37.5742,37.6051,37.5556,37.5927,86600.0
2008-05-05 14:50:00,60.84,60.87,60.8,60.83,82200.0,37.5927,37.6112,37.568,37.5865,82200.0
2008-05-05 15:00:00,60.83,60.89,60.82,60.88,87900.0,37.5865,37.6236,37.5803,37.6174,87900.0
2008-05-05 15:10:00,60.88,60.9,60.82,60.88,115700.0,37.6174,37.6298,37.5803,37.6174,115700.0
2008-05-05 15:20:00,60.88,60.89,60.82,60.82,77200.0,37.6174,37.6236,37.5803,37.5803,77200.0
2008-05-05 15:30:00,60.82,60.86,60.77,60.8,119700.0,37.5803,37.6051,37.5494,37.568,119700.0
2008-05-05 15:40:00,60.81,60.91,60.79,60.91,223700.0,37.5742,37.6359,37.5618,37.6359,223700.0
2008-05-05 15:50:00,60.91,60.91,60.83,60.84,190700.0,37.6359,37.6359,37.5865,37.5927,190700.0
2008-05-06 09:30:00,60.61,60.7,60.5,60.51,182000.0,37.4506,37.5062,37.3826,37.3888,182000.0
2008-05-06 09:40:00,60.5,60.54,60.13,60.23,204900.0,37.3826,37.4073,37.154,37.2158,204900.0
2008-05-06 09:50:00,60.23,60.32,60.16,60.28,177300.0,37.2158,37.2714,37.1725,37.2467,177300.0
2008-05-06 10:00:00,60.27,60.28,60.16,60.22,130200.0,37.2405,37.2467,37.1725,37.2096,130200.0
2008-05-06 10:10:00,60.22,60.26,60.09,60.24,239400.0,37.2096,37.2343,37.1293,37.222,239400.0
2008-05-06 10:20:00,60.25,60.38,60.2,60.38,107500.0,37.2281,37.3085,37.1972,37.3085,107500.0
2008-05-06 10:30:00,60.36,60.38,60.25,60.31,59900.0,37.2961,37.3085,37.2281,37.2652,59900.0
2008-05-06 10:40:00,60.32,60.36,60.21,60.29,93000.0,37.2714,37.2961,37.2034,37.2529,93000.0
2008-05-06 10:50:00,60.3,60.35,60.23,60.32,112300.0,37.259,37.2899,37.2158,37.2714,112300.0
2008-05-06 11:00:00,60.33,60.36,60.27,60.31,138600.0,37.2776,37.2961,37.2405,37.2652,138600.0
2008-05-06 11:10:00,60.29,60.36,60.22,60.23,82900.0,37.2529,37.2961,37.2096,37.2158,82900.0
2008-05-06 11:20:00,60.22,60.3,60.22,60.25,44700.0,37.2096,37.259,37.2096,37.2281,44700.0
2008-05-06 11:30:00,60.25,60.27,60.17,60.18,75800.0,37.2281,37.2405,37.1787,37.1849,75800.0
2008-05-06 11:40:00,60.16,60.24,60.14,60.21,72700.0,37.1725,37.222,37.1602,37.2034,72700.0
2008-05-06 11:50:00,60.21,60.29,60.15,60.21,100300.0,37.2034,37.2529,37.1663,37.2034,100300.0
2008-05-06 12:00:00,60.22,60.27,60.16,60.19,106100.0,37.2096,37.2405,37.1725,37.1911,106100.0
2008-05-06 12:10:00,60.2,60.31,60.19,60.24,105800.0,37.1972,37.2652,37.1911,37.222,105800.0
2008-05-06 12:20:00,60.27,60.31,60.22,60.24,62900.0,37.2405,37.2652,37.2096,37.222,62900.0
2008-05-06 12:30:00,60.26,60.29,60.23,60.24,38000.0,37.2343,37.2529,37.2158,37.222,38000.0
2008-05-06 12:40:00,60.24,60.39,60.23,60.36,134900.0,37.222,37.3146,37.2158,37.2961,134900.0
2008-05-06 12:50:00,60.35,60.45,60.32,60.34,163400.0,37.2899,37.3517,37.2714,37.2837,163400.0
2008-05-06 13:00:00,60.34,60.38,60.31,60.38,505600.0,37.2837,37.3085,37.2652,37.3085,505600.0
2008-05-06 13:10:00,60.39,60.55,60.38,60.52,62000.0,37.3146,37.4135,37.3085,37.395,62000.0
2008-05-06 13:20:00,60.53,60.58,60.46,60.54,66900.0,37.4011,37.432,37.3579,37.4073,66900.0
2008-05-06 13:30:00,60.55,60.59,60.47,60.58,44600.0,37.4135,37.4382,37.3641,37.432,44600.0
2008-05-06 13:40:00,60.58,60.65,60.49,60.5,70000.0,37.432,37.4753,37.3764,37.3826,70000.0
2008-05-06 13:50:00,60.51,60.62,60.51,60.58,36600.0,37.3888,37.4568,37.3888,37.432,36600.0
2008-05-06 14:00:00,60.58,60.63,60.43,60.43,79200.0,37.432,37.4629,37.3394,37.3394,79200.0
2008-05-06 14:10:00,60.43,60.57,60.41,60.54,50100.0,37.3394,37.4259,37.327,37.4073,50100.0
2008-05-06 14:20:00,60.54,60.55,60.49,60.55,56300.0,37.4073,37.4135,37.3764,37.4135,56300.0
2008-05-06 14:30:00,60.54,60.64,60.5,60.52,76300.0,37.4073,37.4691,37.3826,37.395,76300.0
2008-05-06 14:40:00,60.51,60.6,60.49,60.6,97600.0,37.3888,37.4444,37.3764,37.4444,97600.0
2008-05-06 14:50:00,60.59,60.62,60.53,60.56,128700.0,37.4382,37.4568,37.4011,37.4197,128700.0
2008-05-06 15:00:00,60.55,60.61,60.53,60.59,125700.0,37.4135,37.4506,37.4011,37.4382,125700.0
2008-05-06 15:10:00,60.6,60.6,60.53,60.57,132400.0,37.4444,37.4444,37.4011,37.4259,132400.0
2008-05-06 15:20:00,60.57,60.6,60.52,60.53,137500.0,37.4259,37.4444,37.395,37.4011,137500.0
2008-05-06 15:30:00,60.54,60.61,60.53,60.57,234700.0,37.4073,37.4506,37.4011,37.4259,234700.0
2008-05-06 15:40:00,60.57,60.58,60.52,60.55,128900.0,37.4259,37.432,37.395,37.4135,128900.0
2008-05-06 15:50:00,60.54,60.57,60.51,60.57,229900.0,37.4073,37.4259,37.3888,37.4259,229900.0
2008-05-07 09:30:00,60.4,60.65,60.32,60.55,176100.0,37.3208,37.4753,37.2714,37.4135,176100.0
2008-05-07 09:40:00,60.55,60.55,60.14,60.19,229400.0,37.4135,37.4135,37.1602,37.1911,229400.0
2008-05-07 09:50:00,60.17,60.37,60.17,60.2,166800.0,37.1787,37.3023,37.1787,37.1972,166800.0
2008-05-07 10:00:00,60.2,60.24,60.04,60.24,146200.0,37.1972,37.222,37.0984,37.222,146200.0
2008-05-07 10:10:00,60.24,60.43,60.2,60.4,256400.0,37.222,37.3394,37.1972,37.3208,256400.0
2008-05-07 10:20:00,60.39,60.41,60.27,60.32,73600.0,37.3146,37.327,37.2405,37.2714,73600.0
2008-05-07 10:30:00,60.34,60.63,60.34,60.62,129600.0,37.2837,37.4629,37.2837,37.4568,129600.0
2008-05-07 10:40:00,60.63,60.69,60.55,60.6,97800.0,37.4629,37.5,37.4135,37.4444,97800.0
2008-05-07 10:50:00,60.59,60.63,60.44,60.47,82000.0,37.4382,37.4629,37.3455,37.3641,82000.0
2008-05-07 11:00:00,60.46,60.59,60.42,60.49,75000.0,37.3579,37.4382,37.3332,37.3764,75000.0
2008-05-07 11:10:00,60.51,60.55,60.35,60.36,54900.0,37.3888,37.4135,37.2899,37.2961,54900.0
2008-05-07 11:20:00,60.35,60.36,60.23,60.24,59000.0,37.2899,37.2961,37.2158,37.222,59000.0
2008-05-07 11:30:00,60.24,60.3,60.2,60.2,53200.0,37.222,37.259,37.1972,37.1972,53200.0
2008-05-07 11:40:00,60.21,60.23,60.11,60.19,53300.0,37.2034,37.2158,37.1416,37.1911,53300.0
2008-05-07 11:50:00,60.2,60.2,60.15,60.15,86900.0,37.1972,37.1972,37.1663,37.1663,86900.0
2008-05-07 12:00:00,60.17,60.32,60.15,60.2,66200.0,37.1787,37.2714,37.1663,37.1972,66200.0
2008-05-07 12:10:00,60.2,60.22,60.14,60.19,143000.0,37.1972,37.2096,37.1602,37.1911,143000.0
2008-05-07 12:20:00,60.2,60.23,60.16,60.21,102700.0,37.1972,37.2158,37.1725,37.2034,102700.0
2008-05-07 12:30:00,60.21,60.31,60.18,60.28,214500.0,37.2034,37.2652,37.1849,37.2467,214500.0
2008-05-07 12:40:00,60.27,60.3,60.2,60.21,27000.0,37.2405,37.259,37.1972,37.2034,27000.0
2008-05-07 12:50:00,60.2,60.27,60.17,60.22,29200.0,37.1972,37.2405,37.1787,37.2096,29200.0
2008-05-07 13:00:00,60.22,60.22,60.02,60.03,87500.0,37.2096,37.2096,37.086,37.0922,87500.0
2008-05-07 13:10:00,60.04,60.05,59.94,59.98,99500.0,37.0984,37.1046,37.0366,37.0613,99500.0
2008-05-07 13:20:00,60.0,60.03,59.97,59.98,47000.0,37.0737,37.0922,37.0551,37.0613,47000.0
2008-05-07 13:30:00,59.98,59.99,59.94,59.95,52400.0,37.0613,37.0675,37.0366,37.0428,52400.0
2008-05-07 13:40:00,59.94,59.97,59.83,59.9,73900.0,37.0366,37.0551,36.9686,37.0119,73900.0
2008-05-07 13:50:00,59.89,59.91,59.76,59.82,77100.0,37.0057,37.0181,36.9254,36.9624,77100.0
2008-05-07 14:00:00,59.81,59.83,59.62,59.73,275100.0,36.9563,36.9686,36.8389,36.9068,275100.0
2008-05-07 14:10:00,59.74,59.75,59.6,59.61,146600.0,36.913,36.9192,36.8265,36.8327,146600.0
2008-05-07 14:20:00,59.61,59.64,59.46,59.5,233900.0,36.8327,36.8512,36.74,36.7647,233900.0
2008-05-07 14:30:00,59.5,59.5,59.33,59.36,209200.0,36.7647,36.7647,36.6597,36.6782,209200.0
2008-05-07 14:40:00,59.36,59.41,59.28,59.29,153900.0,36.6782,36.7091,36.6288,36.635,153900.0
2008-05-07 14:50:00,59.29,59.47,59.25,59.41,160900.0,36.635,36.7462,36.6102,36.7091,160900.0
2008-05-07 15:00:00,59.41,59.63,59.39,59.47,225000.0,36.7091,36.845,36.6967,36.7462,225000.0
2008-05-07 15:10:00,59.45,59.61,59.39,59.51,155000.0,36.7338,36.8327,36.6967,36.7709,155000.0
2008-05-07 15:20:00,59.52,59.56,59.3,59.42,251100.0,36.7771,36.8018,36.6411,36.7153,251100.0
2008-05-07 15:30:00,59.43,59.47,59.31,59.43,284200.0,36.7215,36.7462,36.6473,36.7215,284200.0
2008-05-07 15:40:00,59.44,59.59,59.39,59.45,385700.0,36.7276,36.8203,36.6967,36.7338,385700.0
2008-05-07 15:50:00,59.45,59.47,59.29,59.3,377400.0,36.7338,36.7462,36.635,36.6411,377400.0
2008-05-08 09:30:00,59.73,59.75,59.18,59.19,393300.0,36.9068,36.9192,36.567,36.5732,393300.0
2008-05-08 09:40:00,59.2,59.24,59.01,59.14,239500.0,36.5793,36.6041,36.4619,36.5423,239500.0
2008-05-08 09:50:00,59.15,59.33,59.13,59.3,201100.0,36.5485,36.6597,36.5361,36.6411,201100.0
2008-05-08 10:00:00,59.31,59.32,59.07,59.29,253800.0,36.6473,36.6535,36.499,36.635,253800.0
2008-05-08 10:10:00,59.3,59.35,59.06,59.06,223600.0,36.6411,36.672,36.4928,36.4928,223600.0
2008-05-08 10:20:00,59.06,59.07,58.91,58.99,636200.0,36.4928,36.499,36.4002,36.4496,636200.0
2008-05-08 10:30:00,58.99,59.06,58.9,58.95,388900.0,36.4496,36.4928,36.394,36.4249,388900.0
2008-05-08 10:40:00,58.95,59.01,58.89,58.9,353200.0,36.4249,36.4619,36.3878,36.394,353200.0
2008-05-08 10:50:00,58.91,59.02,58.79,58.86,186400.0,36.4002,36.4681,36.326,36.3693,186400.0
2008-05-08 11:00:00,58.86,59.0,58.79,58.99,131400.0,36.3693,36.4558,36.326,36.4496,131400.0
2008-05-08 11:10:00,59.0,59.01,58.9,58.93,106400.0,36.4558,36.4619,36.394,36.4125,106400.0
2008-05-08 11:20:00,58.92,59.07,58.92,59.01,180300.0,36.4063,36.499,36.4063,36.4619,180300.0
2008-05-08 11:30:00,59.0,59.25,58.99,59.08,117300.0,36.4558,36.6102,36.4496,36.5052,117300.0
2008-05-08 11:40:00,59.07,59.2,59.07,59.2,191400.0,36.499,36.5793,36.499,36.5793,191400.0
2008-05-08 11:50:00,59.19,59.34,59.18,59.33,195100.0,36.5732,36.6659,36.567,36.6597,195100.0
2008-05-08 12:00:00,59.33,59.42,59.31,59.42,89500.0,36.6597,36.7153,36.6473,36.7153,89500.0
2008-05-08 12:10:00,59.43,59.49,59.21,59.24,104300.0,36.7215,36.7585,36.5855,36.6041,104300.0
2008-05-08 12:20:00,59.24,59.35,59.23,59.3,72900.0,36.6041,36.672,36.5979,36.6411,72900.0
2008-05-08 12:30:00,59.31,59.35,59.24,59.24,60300.0,36.6473,36.672,36.6041,36.6041,60300.0
2008-05-08 12:40:00,59.26,59.34,59.24,59.26,138100.0,36.6164,36.6659,36.6041,36.6164,138100.0
2008-05-08 12:50:00,59.27,59.28,59.23,59.28,61400.0,36.6226,36.6288,36.5979,36.6288,61400.0
2008-05-08 13:00:00,59.28,59.33,59.25,59.29,70600.0,36.6288,36.6597,36.6102,36.635,70600.0
2008-05-08 13:10:00,59.28,59.3,59.22,59.28,68200.0,36.6288,36.6411,36.5917,36.6288,68200.0
2008-05-08 13:20:00,59.28,59.45,59.28,59.4,164500.0,36.6288,36.7338,36.6288,36.7029,164500.0
2008-05-08 13:30:00,59.39,59.45,59.3,59.38,140500.0,36.6967,36.7338,36.6411,36.6906,140500.0
2008-05-08 13:40:00,59.39,59.45,59.36,59.45,109500.0,36.6967,36.7338,36.6782,36.7338,109500.0
2008-05-08 13:50:00,59.46,59.6,59.45,59.58,142700.0,36.74,36.8265,36.7338,36.8141,142700.0
2008-05-08 14:00:00,59.59,59.62,59.5,59.58,318300.0,36.8203,36.8389,36.7647,36.8141,318300.0
2008-05-08 14:10:00,59.59,59.68,59.58,59.64,167100.0,36.8203,36.8759,36.8141,36.8512,167100.0
2008-05-08 14:20:00,59.64,59.7,59.64,59.64,172200.0,36.8512,36.8883,36.8512,36.8512,172200.0
2008-05-08 14:30:00,59.64,59.69,59.61,59.66,143600.0,36.8512,36.8821,36.8327,36.8636,143600.0
2008-05-08 14:40:00,59.66,59.67,59.51,59.59,207100.0,36.8636,36.8698,36.7709,36.8203,207100.0
2008-05-08 14:50:00,59.59,59.66,59.57,59.63,122800.0,36.8203,36.8636,36.808,36.845,122800.0
2008-05-08 15:00:00,59.63,59.74,59.62,59.73,221300.0,36.845,36.913,36.8389,36.9068,221300.0
2008-05-08 15:10:00,59.72,59.73,59.62,59.67,284400.0,36.9007,36.9068,36.8389,36.8698,284400.0
2008-05-08 15:20:00,59.67,59.79,59.63,59.7,222000.0,36.8698,36.9439,36.845,36.8883,222000.0
2008-05-08 15:30:00,59.71,59.78,59.66,59.75,168100.0,36.8945,36.9377,36.8636,36.9192,168100.0
2008-05-08 15:40:00,59.75,59.8,59.66,59.77,195000.0,36.9192,36.9501,36.8636,36.9315,195000.0
2008-05-08 15:50:00,59.78,59.8,59.68,59.72,334900.0,36.9377,36.9501,36.8759,36.9007,334900.0
2008-05-09 09:30:00,59.06,59.58,59.06,59.37,229800.0,36.4928,36.8141,36.4928,36.6844,229800.0
2008-05-09 09:40:00,59.37,59.42,59.27,59.37,133000.0,36.6844,36.7153,36.6226,36.6844,133000.0
2008-05-09 09:50:00,59.37,59.4,59.2,59.21,174900.0,36.6844,36.7029,36.5793,36.5855,174900.0
2008-05-09 10:00:00,59.21,59.52,59.2,59.51,150600.0,36.5855,36.7771,36.5793,36.7709,150600.0
2008-05-09 10:10:00,59.51,59.52,59.34,59.47,164900.0,36.7709,36.7771,36.6659,36.7462,164900.0
2008-05-09 10:20:00,59.45,59.5,59.35,59.43,104000.0,36.7338,36.7647,36.672,36.7215,104000.0
2008-05-09 10:30:00,59.44,59.56,59.42,59.49,151700.0,36.7276,36.8018,36.7153,36.7585,151700.0
2008-05-09 10:40:00,59.49,59.55,59.4,59.4,194500.0,36.7585,36.7956,36.7029,36.7029,194500.0
2008-05-09 10:50:00,59.42,59.43,59.27,59.35,115100.0,36.7153,36.7215,36.6226,36.672,115100.0
2008-05-09 11:00:00,59.35,59.41,59.33,59.36,83600.0,36.672,36.7091,36.6597,36.6782,83600.0
2008-05-09 11:10:00,59.36,59.43,59.33,59.4,62000.0,36.6782,36.7215,36.6597,36.7029,62000.0
2008-05-09 11:20:00,59.4,59.4,59.32,59.32,115900.0,36.7029,36.7029,36.6535,36.6535,115900.0
2008-05-09 11:30:00,59.32,59.33,59.19,59.2,77600.0,36.6535,36.6597,36.5732,36.5793,77600.0
2008-05-09 11:40:00,59.21,59.32,59.15,59.3,86700.0,36.5855,36.6535,36.5485,36.6411,86700.0
2008-05-09 11:50:00,59.33,59.34,59.21,59.21,110200.0,36.6597,36.6659,36.5855,36.5855,110200.0
2008-05-09 12:00:00,59.21,59.23,59.14,59.19,62300.0,36.5855,36.5979,36.5423,36.5732,62300.0
2008-05-09 12:10:00,59.18,59.33,59.18,59.33,62000.0,36.567,36.6597,36.567,36.6597,62000.0
2008-05-09 12:20:00,59.34,59.38,59.29,59.35,59900.0,36.6659,36.6906,36.635,36.672,59900.0
2008-05-09 12:30:00,59.35,59.39,59.29,59.36,82100.0,36.672,36.6967,36.635,36.6782,82100.0
2008-05-09 12:40:00,59.36,59.39,59.33,59.34,63800.0,36.6782,36.6967,36.6597,36.6659,63800.0
2008-05-09 12:50:00,59.34,59.38,59.31,59.34,55700.0,36.6659,36.6906,36.6473,36.6659,55700.0
2008-05-09 13:00:00,59.32,59.33,59.22,59.27,115700.0,36.6535,36.6597,36.5917,36.6226,115700.0
2008-05-09 13:10:00,59.27,59.3,59.2,59.21,55500.0,36.6226,36.6411,36.5793,36.5855,55500.0
2008-05-09 13:20:00,59.21,59.31,59.21,59.27,46900.0,36.5855,36.6473,36.5855,36.6226,46900.0
2008-05-09 13:30:00,59.26,59.28,59.22,59.22,59300.0,36.6164,36.6288,36.5917,36.5917,59300.0
2008-05-09 13:40:00,59.23,59.28,59.22,59.27,54900.0,36.5979,36.6288,36.5917,36.6226,54900.0
2008-05-09 13:50:00,59.26,59.38,59.26,59.34,105700.0,36.6164,36.6906,36.6164,36.6659,105700.0
2008-05-09 14:00:00,59.33,59.38,59.21,59.25,205600.0,36.6597,36.6906,36.5855,36.6102,205600.0
2008-05-09 14:10:00,59.25,59.36,59.22,59.31,105500.0,36.6102,36.6782,36.5917,36.6473,105500.0
2008-05-09 14:20:00,59.29,59.33,59.23,59.24,78100.0,36.635,36.6597,36.5979,36.6041,78100.0
2008-05-09 14:30:00,59.23,59.29,59.21,59.27,116900.0,36.5979,36.635,36.5855,36.6226,116900.0
2008-05-09 14:40:00,59.27,59.28,59.21,59.21,113900.0,36.6226,36.6288,36.5855,36.5855,113900.0
2008-05-09 14:50:00,59.2,59.33,59.2,59.29,131900.0,36.5793,36.6597,36.5793,36.635,131900.0
2008-05-09 15:00:00,59.29,59.35,59.27,59.34,96800.0,36.635,36.672,36.6226,36.6659,96800.0
2008-05-09 15:10:00,59.33,59.33,59.27,59.28,117200.0,36.6597,36.6597,36.6226,36.6288,117200.0
2008-05-09 15:20:00,59.29,59.34,59.22,59.33,202600.0,36.635,36.6659,36.5917,36.6597,202600.0
2008-05-09 15:30:00,59.34,59.4,59.3,59.39,242000.0,36.6659,36.7029,36.6411,36.6967,242000.0
2008-05-09 15:40:00,59.39,59.46,59.29,59.29,377200.0,36.6967,36.74,36.635,36.635,377200.0
2008-05-09 15:50:00,59.3,59.3,59.16,59.25,388300.0,36.6411,36.6411,36.5546,36.6102,388300.0
2008-05-12 09:30:00,59.3,59.73,59.3,59.7,173200.0,36.6411,36.9068,36.6411,36.8883,173200.0
2008-05-12 09:40:00,59.7,59.94,59.58,59.82,185900.0,36.8883,37.0366,36.8141,36.9624,185900.0
2008-05-12 09:50:00,59.83,59.83,59.62,59.8,126600.0,36.9686,36.9686,36.8389,36.9501,126600.0
2008-05-12 10:00:00,59.8,59.9,59.75,59.85,122400.0,36.9501,37.0119,36.9192,36.981,122400.0
2008-05-12 10:10:00,59.85,59.94,59.77,59.82,101200.0,36.981,37.0366,36.9315,36.9624,101200.0
2008-05-12 10:20:00,59.81,59.91,59.79,59.88,81600.0,36.9563,37.0181,36.9439,36.9995,81600.0
2008-05-12 10:30:00,59.89,60.05,59.85,60.0,159500.0,37.0057,37.1046,36.981,37.0737,159500.0
2008-05-12 10:40:00,60.0,60.06,59.87,60.01,126300.0,37.0737,37.1107,36.9933,37.0798,126300.0
2008-05-12 10:50:00,60.0,60.05,59.94,59.95,64800.0,37.0737,37.1046,37.0366,37.0428,64800.0
2008-05-12 11:00:00,59.96,60.05,59.94,60.0,76000.0,37.0489,37.1046,37.0366,37.0737,76000.0
2008-05-12 11:10:00,59.99,60.05,59.95,59.95,56200.0,37.0675,37.1046,37.0428,37.0428,56200.0
2008-05-12 11:20:00,59.96,60.03,59.94,60.01,69400.0,37.0489,37.0922,37.0366,37.0798,69400.0
2008-05-12 11:30:00,60.02,60.02,59.97,60.02,42100.0,37.086,37.086,37.0551,37.086,42100.0
2008-05-12 11:40:00,60.01,60.07,60.01,60.06,76900.0,37.0798,37.1169,37.0798,37.1107,76900.0
2008-05-12 11:50:00,60.07,60.07,59.94,59.96,118000.0,37.1169,37.1169,37.0366,37.0489,118000.0
2008-05-12 12:00:00,59.97,60.05,59.97,60.03,68200.0,37.0551,37.1046,37.0551,37.0922,68200.0
2008-05-12 12:10:00,60.03,60.07,59.89,59.95,72200.0,37.0922,37.1169,37.0057,37.0428,72200.0
2008-05-12 12:20:00,59.94,60.01,59.91,59.99,61100.0,37.0366,37.0798,37.0181,37.0675,61100.0
2008-05-12 12:30:00,59.99,60.0,59.9,59.9,87900.0,37.0675,37.0737,37.0119,37.0119,87900.0
2008-05-12 12:40:00,59.9,60.07,59.89,60.03,78300.0,37.0119,37.1169,37.0057,37.0922,78300.0
2008-05-12 12:50:00,60.04,60.15,60.03,60.13,69700.0,37.0984,37.1663,37.0922,37.154,69700.0
2008-05-12 13:00:00,60.12,60.14,60.06,60.06,73300.0,37.1478,37.1602,37.1107,37.1107,73300.0
2008-05-12 13:10:00,60.06,60.14,60.06,60.14,150400.0,37.1107,37.1602,37.1107,37.1602,150400.0
2008-05-12 13:20:00,60.14,60.21,60.13,60.16,112400.0,37.1602,37.2034,37.154,37.1725,112400.0
2008-05-12 13:30:00,60.17,60.18,60.11,60.17,96500.0,37.1787,37.1849,37.1416,37.1787,96500.0
2008-05-12 13:40:00,60.17,60.25,60.17,60.24,92800.0,37.1787,37.2281,37.1787,37.222,92800.0
2008-05-12 13:50:00,60.24,60.25,60.22,60.25,51100.0,37.222,37.2281,37.2096,37.2281,51100.0
2008-05-12 14:00:00,60.24,60.25,60.21,60.23,72900.0,37.222,37.2281,37.2034,37.2158,72900.0
2008-05-12 14:10:00,60.23,60.35,60.22,60.35,112500.0,37.2158,37.2899,37.2096,37.2899,112500.0
2008-05-12 14:20:00,60.34,60.57,60.34,60.52,281800.0,37.2837,37.4259,37.2837,37.395,281800.0
2008-05-12 14:30:00,60.52,60.7,60.51,60.68,236700.0,37.395,37.5062,37.3888,37.4938,236700.0
2008-05-12 14:40:00,60.68,60.82,60.67,60.82,252000.0,37.4938,37.5803,37.4877,37.5803,252000.0
2008-05-12 14:50:00,60.82,60.87,60.8,60.81,193900.0,37.5803,37.6112,37.568,37.5742,193900.0
2008-05-12 15:00:00,60.82,60.93,60.81,60.84,299700.0,37.5803,37.6483,37.5742,37.5927,299700.0
2008-05-12 15:10:00,60.85,60.98,60.83,60.97,207900.0,37.5989,37.6792,37.5865,37.673,207900.0
2008-05-12 15:20:00,60.97,60.98,60.88,60.93,368500.0,37.673,37.6792,37.6174,37.6483,368500.0
2008-05-12 15:30:00,60.93,61.04,60.9,61.0,411600.0,37.6483,37.7163,37.6298,37.6916,411600.0
2008-05-12 15:40:00,61.0,61.0,60.86,60.94,391900.0,37.6916,37.6916,37.6051,37.6545,391900.0
2008-05-12 15:50:00,60.94,60.98,60.86,60.92,442100.0,37.6545,37.6792,37.6051,37.6421,442100.0
2008-05-13 09:30:00,60.9,60.95,60.76,60.89,231300.0,37.6298,37.6607,37.5433,37.6236,231300.0
2008-05-13 09:40:00,60.89,61.04,60.77,61.02,150300.0,37.6236,37.7163,37.5494,37.7039,150300.0
2008-05-13 09:50:00,61.02,61.1,61.0,61.07,174400.0,37.7039,37.7533,37.6916,37.7348,174400.0
2008-05-13 10:00:00,61.09,61.29,61.08,61.28,361200.0,37.7472,37.8707,37.741,37.8646,361200.0
2008-05-13 10:10:00,61.28,61.76,61.27,61.66,522500.0,37.8646,38.1612,37.8584,38.0994,522500.0
2008-05-13 10:20:00,61.66,61.76,61.62,61.67,192000.0,38.0994,38.1612,38.0747,38.1055,192000.0
2008-05-13 10:30:00,61.67,61.7,61.54,61.6,233500.0,38.1055,38.1241,38.0252,38.0623,233500.0
2008-05-13 10:40:00,61.59,61.61,61.27,61.3,198100.0,38.0561,38.0685,37.8584,37.8769,198100.0
2008-05-13 10:50:00,61.3,61.31,61.11,61.16,149000.0,37.8769,37.8831,37.7595,37.7904,149000.0
2008-05-13 11:00:00,61.17,61.35,61.11,61.33,211200.0,37.7966,37.9078,37.7595,37.8955,211200.0
2008-05-13 11:10:00,61.33,61.34,61.16,61.16,170500.0,37.8955,37.9016,37.7904,37.7904,170500.0
2008-05-13 11:20:00,61.16,61.18,61.01,61.03,153400.0,37.7904,37.8028,37.6977,37.7101,153400.0
2008-05-13 11:30:00,61.04,61.15,61.0,61.02,133000.0,37.7163,37.7842,37.6916,37.7039,133000.0
2008-05-13 11:40:00,61.03,61.19,60.99,61.08,158100.0,37.7101,37.809,37.6854,37.741,158100.0
2008-05-13 11:50:00,61.07,61.16,60.98,61.16,281700.0,37.7348,37.7904,37.6792,37.7904,281700.0
2008-05-13 12:00:00,61.16,61.25,61.13,61.15,187900.0,37.7904,37.846,37.7719,37.7842,187900.0
2008-05-13 12:10:00,61.15,61.15,61.0,61.09,175600.0,37.7842,37.7842,37.6916,37.7472,175600.0
2008-05-13 12:20:00,61.09,61.15,61.08,61.14,70500.0,37.7472,37.7842,37.741,37.7781,70500.0
2008-05-13 12:30:00,61.14,61.17,61.09,61.09,121800.0,37.7781,37.7966,37.7472,37.7472,121800.0
2008-05-13 12:40:00,61.11,61.11,60.85,60.88,113700.0,37.7595,37.7595,37.5989,37.6174,113700.0
2008-05-13 12:50:00,60.9,60.93,60.79,60.81,108200.0,37.6298,37.6483,37.5618,37.5742,108200.0
2008-05-13 13:00:00,60.83,61.0,60.79,60.89,97800.0,37.5865,37.6916,37.5618,37.6236,97800.0
2008-05-13 13:10:00,60.9,60.92,60.83,60.84,75700.0,37.6298,37.6421,37.5865,37.5927,75700.0
2008-05-13 13:20:00,60.84,61.0,60.84,60.95,113600.0,37.5927,37.6916,37.5927,37.6607,113600.0
2008-05-13 13:30:00,60.95,61.11,60.91,61.08,99900.0,37.6607,37.7595,37.6359,37.741,99900.0
2008-05-13 13:40:00,61.08,61.13,61.08,61.1,43800.0,37.741,37.7719,37.741,37.7533,43800.0
2008-05-13 13:50:00,61.12,61.13,61.03,61.05,61200.0,37.7657,37.7719,37.7101,37.7225,61200.0
2008-05-13 14:00:00,61.06,61.12,61.04,61.04,65300.0,37.7286,37.7657,37.7163,37.7163,65300.0
2008-05-13 14:10:00,61.05,61.05,60.93,61.01,134400.0,37.7225,37.7225,37.6483,37.6977,134400.0
2008-05-13 14:20:00,61.01,61.07,60.96,60.99,81700.0,37.6977,37.7348,37.6668,37.6854,81700.0
2008-05-13 14:30:00,60.99,60.99,60.89,60.94,73200.0,37.6854,37.6854,37.6236,37.6545,73200.0
2008-05-13 14:40:00,60.93,60.97,60.87,60.88,108400.0,37.6483,37.673,37.6112,37.6174,108400.0
2008-05-13 14:50:00,60.88,61.07,60.88,61.06,161000.0,37.6174,37.7348,37.6174,37.7286,161000.0
2008-05-13 15:00:00,61.06,61.18,61.05,61.14,174500.0,37.7286,37.8028,37.7225,37.7781,174500.0
2008-05-13 15:10:00,61.14,61.18,61.06,61.07,144000.0,37.7781,37.8028,37.7286,37.7348,144000.0
2008-05-13 15:20:00,61.06,61.17,61.03,61.17,169200.0,37.7286,37.7966,37.7101,37.7966,169200.0
2008-05-13 15:30:00,61.17,61.22,61.13,61.16,115600.0,37.7966,37.8275,37.7719,37.7904,115600.0
2008-05-13 15:40:00,61.16,61.19,61.09,61.11,118100.0,37.7904,37.809,37.7472,37.7595,118100.0
2008-05-13 15:50:00,61.11,61.15,61.08,61.1,255500.0,37.7595,37.7842,37.741,37.7533,255500.0
2008-05-14 09:30:00,61.35,61.35,61.02,61.29,237800.0,37.9078,37.9078,37.7039,37.8707,237800.0
2008-05-14 09:40:00,61.27,61.32,61.14,61.24,326900.0,37.8584,37.8893,37.7781,37.8399,326900.0
2008-05-14 09:50:00,61.24,61.5,61.23,61.31,218600.0,37.8399,38.0005,37.8337,37.8831,218600.0
2008-05-14 10:00:00,61.31,61.35,61.08,61.18,176400.0,37.8831,37.9078,37.741,37.8028,176400.0
2008-05-14 10:10:00,61.18,61.29,61.18,61.23,205200.0,37.8028,37.8707,37.8028,37.8337,205200.0
2008-05-14 10:20:00,61.23,61.3,61.21,61.21,188000.0,37.8337,37.8769,37.8213,37.8213,188000.0
2008-05-14 10:30:00,61.22,61.36,61.19,61.3,141300.0,37.8275,37.914,37.809,37.8769,141300.0
2008-05-14 10:40:00,61.29,61.43,61.29,61.32,214300.0,37.8707,37.9573,37.8707,37.8893,214300.0
2008-05-14 10:50:00,61.33,61.35,61.27,61.3,77200.0,37.8955,37.9078,37.8584,37.8769,77200.0
2008-05-14 11:00:00,61.3,61.31,61.12,61.13,146300.0,37.8769,37.8831,37.7657,37.7719,146300.0
2008-05-14 11:10:00,61.13,61.19,61.03,61.18,149000.0,37.7719,37.809,37.7101,37.8028,149000.0
2008-05-14 11:20:00,61.18,61.26,61.18,61.23,101000.0,37.8028,37.8522,37.8028,37.8337,101000.0
2008-05-14 11:30:00,61.22,61.28,61.21,61.25,88500.0,37.8275,37.8646,37.8213,37.846,88500.0
2008-05-14 11:40:00,61.25,61.28,61.24,61.25,81700.0,37.846,37.8646,37.8399,37.846,81700.0
2008-05-14 11:50:00,61.26,61.29,61.21,61.22,79600.0,37.8522,37.8707,37.8213,37.8275,79600.0
2008-05-14 12:00:00,61.23,61.32,61.22,61.3,51400.0,37.8337,37.8893,37.8275,37.8769,51400.0
2008-05-14 12:10:00,61.3,61.34,61.17,61.25,227000.0,37.8769,37.9016,37.7966,37.846,227000.0
2008-05-14 12:20:00,61.26,61.3,61.21,61.25,76200.0,37.8522,37.8769,37.8213,37.846,76200.0
2008-05-14 12:30:00,61.25,61.3,61.16,61.21,176700.0,37.846,37.8769,37.7904,37.8213,176700.0
2008-05-14 12:40:00,61.21,61.21,61.11,61.13,129100.0,37.8213,37.8213,37.7595,37.7719,129100.0
2008-05-14 12:50:00,61.12,61.22,61.09,61.16,93500.0,37.7657,37.8275,37.7472,37.7904,93500.0
2008-05-14 13:00:00,61.17,61.17,61.02,61.05,162100.0,37.7966,37.7966,37.7039,37.7225,162100.0
2008-05-14 13:10:00,61.05,61.1,60.93,60.93,202900.0,37.7225,37.7533,37.6483,37.6483,202900.0
2008-05-14 13:20:00,60.94,60.94,60.77,60.8,206100.0,37.6545,37.6545,37.5494,37.568,206100.0
2008-05-14 13:30:00,60.8,60.81,60.69,60.7,266700.0,37.568,37.5742,37.5,37.5062,266700.0
2008-05-14 13:40:00,60.7,60.81,60.69,60.74,196600.0,37.5062,37.5742,37.5,37.5309,196600.0
2008-05-14 13:50:00,60.73,60.75,60.62,60.64,186600.0,37.5247,37.5371,37.4568,37.4691,186600.0
2008-05-14 14:00:00,60.64,60.66,60.52,60.53,374800.0,37.4691,37.4815,37.395,37.4011,374800.0
2008-05-14 14:10:00,60.54,60.62,60.34,60.6,573200.0,37.4073,37.4568,37.2837,37.4444,573200.0
2008-05-14 14:20:00,60.59,60.61,60.4,60.54,242900.0,37.4382,37.4506,37.3208,37.4073,242900.0
2008-05-14 14:30:00,60.55,60.69,60.53,60.58,179800.0,37.4135,37.5,37.4011,37.432,179800.0
2008-05-14 14:40:00,60.58,60.62,60.54,60.6,112000.0,37.432,37.4568,37.4073,37.4444,112000.0
2008-05-14 14:50:00,60.6,60.6,60.53,60.54,100800.0,37.4444,37.4444,37.4011,37.4073,100800.0
2008-05-14 15:00:00,60.54,60.58,60.49,60.52,264300.0,37.4073,37.432,37.3764,37.395,264300.0
2008-05-14 15:10:00,60.51,60.66,60.49,60.61,196200.0,37.3888,37.4815,37.3764,37.4506,196200.0
2008-05-14 15:20:00,60.62,60.64,60.53,60.59,232100.0,37.4568,37.4691,37.4011,37.4382,232100.0
2008-05-14 15:30:00,60.6,60.6,60.52,60.54,183200.0,37.4444,37.4444,37.395,37.4073,183200.0
2008-05-14 15:40:00,60.54,60.55,60.27,60.43,432000.0,37.4073,37.4135,37.2405,37.3394,432000.0
2008-05-14 15:50:00,60.43,60.44,60.28,60.36,397900.0,37.3394,37.3455,37.2467,37.2961,397900.0
2008-05-15 09:30:00,60.4,60.43,60.01,60.05,503900.0,37.3208,37.3394,37.0798,37.1046,503900.0
2008-05-15 09:40:00,60.04,60.22,59.87,59.9,383500.0,37.0984,37.2096,36.9933,37.0119,383500.0
2008-05-15 09:50:00,59.89,59.9,59.72,59.79,257900.0,37.0057,37.0119,36.9007,36.9439,257900.0
2008-05-15 10:00:00,59.79,59.89,59.66,59.83,291600.0,36.9439,37.0057,36.8636,36.9686,291600.0
2008-05-15 10:10:00,59.83,60.02,59.77,59.99,156100.0,36.9686,37.086,36.9315,37.0675,156100.0
2008-05-15 10:20:00,59.99,60.13,59.98,60.09,175400.0,37.0675,37.154,37.0613,37.1293,175400.0
2008-05-15 10:30:00,60.09,60.2,60.07,60.15,130800.0,37.1293,37.1972,37.1169,37.1663,130800.0
2008-05-15 10:40:00,60.15,60.19,60.07,60.16,172000.0,37.1663,37.1911,37.1169,37.1725,172000.0
2008-05-15 10:50:00,60.16,60.19,60.1,60.18,124600.0,37.1725,37.1911,37.1355,37.1849,124600.0
2008-05-15 11:00:00,60.18,60.32,60.18,60.24,133100.0,37.1849,37.2714,37.1849,37.222,133100.0
2008-05-15 11:10:00,60.24,60.26,60.14,60.15,148900.0,37.222,37.2343,37.1602,37.1663,148900.0
2008-05-15 11:20:00,60.14,60.32,60.13,60.28,123800.0,37.1602,37.2714,37.154,37.2467,123800.0
2008-05-15 11:30:00,60.28,60.3,60.21,60.21,80200.0,37.2467,37.259,37.2034,37.2034,80200.0
2008-05-15 11:40:00,60.2,60.23,60.13,60.15,123900.0,37.1972,37.2158,37.154,37.1663,123900.0
2008-05-15 11:50:00,60.14,60.25,60.1,60.22,86300.0,37.1602,37.2281,37.1355,37.2096,86300.0
2008-05-15 12:00:00,60.21,60.41,60.2,60.39,101300.0,37.2034,37.327,37.1972,37.3146,101300.0
2008-05-15 12:10:00,60.4,60.53,60.35,60.49,125000.0,37.3208,37.4011,37.2899,37.3764,125000.0
2008-05-15 12:20:00,60.49,60.7,60.49,60.69,119800.0,37.3764,37.5062,37.3764,37.5,119800.0
2008-05-15 12:30:00,60.69,60.73,60.59,60.66,82200.0,37.5,37.5247,37.4382,37.4815,82200.0
2008-05-15 12:40:00,60.65,60.7,60.59,60.61,91100.0,37.4753,37.5062,37.4382,37.4506,91100.0
2008-05-15 12:50:00,60.61,60.64,60.59,60.62,30400.0,37.4506,37.4691,37.4382,37.4568,30400.0
2008-05-15 13:00:00,60.62,60.75,60.6,60.68,80100.0,37.4568,37.5371,37.4444,37.4938,80100.0
2008-05-15 13:10:00,60.69,60.74,60.67,60.71,55100.0,37.5,37.5309,37.4877,37.5124,55100.0
2008-05-15 13:20:00,60.73,60.75,60.66,60.68,76500.0,37.5247,37.5371,37.4815,37.4938,76500.0
2008-05-15 13:30:00,60.68,60.72,60.54,60.57,77700.0,37.4938,37.5185,37.4073,37.4259,77700.0
2008-05-15 13:40:00,60.57,60.75,60.5,60.72,84700.0,37.4259,37.5371,37.3826,37.5185,84700.0
2008-05-15 13:50:00,60.71,60.71,60.58,60.66,68600.0,37.5124,37.5124,37.432,37.4815,68600.0
2008-05-15 14:00:00,60.66,60.74,60.59,60.73,72600.0,37.4815,37.5309,37.4382,37.5247,72600.0
2008-05-15 14:10:00,60.72,60.84,60.71,60.8,160900.0,37.5185,37.5927,37.5124,37.568,160900.0
2008-05-15 14:20:00,60.82,60.88,60.61,60.63,105800.0,37.5803,37.6174,37.4506,37.4629,105800.0
2008-05-15 14:30:00,60.63,60.71,60.62,60.68,63200.0,37.4629,37.5124,37.4568,37.4938,63200.0
2008-05-15 14:40:00,60.66,60.74,60.63,60.67,43400.0,37.4815,37.5309,37.4629,37.4877,43400.0
2008-05-15 14:50:00,60.67,60.81,60.67,60.7,65900.0,37.4877,37.5742,37.4877,37.5062,65900.0
2008-05-15 15:00:00,60.71,60.76,60.62,60.72,74300.0,37.5124,37.5433,37.4568,37.5185,74300.0
2008-05-15 15:10:00,60.73,60.82,60.7,60.8,92300.0,37.5247,37.5803,37.5062,37.568,92300.0
2008-05-15 15:20:00,60.78,60.79,60.67,60.75,115800.0,37.5556,37.5618,37.4877,37.5371,115800.0
2008-05-15 15:30:00,60.76,60.78,60.66,60.73,167000.0,37.5433,37.5556,37.4815,37.5247,167000.0
2008-05-15 15:40:00,60.74,60.8,60.73,60.79,261000.0,37.5309,37.568,37.5247,37.5618,261000.0
2008-05-15 15:50:00,60.79,60.86,60.74,60.85,424400.0,37.5618,37.6051,37.5309,37.5989,424400.0
2008-05-16 09:30:00,60.87,60.95,60.49,60.54,791500.0,37.6112,37.6607,37.3764,37.4073,791500.0
2008-05-16 09:40:00,60.54,60.69,60.43,60.57,181200.0,37.4073,37.5,37.3394,37.4259,181200.0
2008-05-16 09:50:00,60.58,60.92,60.58,60.82,170500.0,37.432,37.6421,37.432,37.5803,170500.0
2008-05-16 10:00:00,60.8,60.8,60.59,60.66,136100.0,37.568,37.568,37.4382,37.4815,136100.0
2008-05-16 10:10:00,60.67,60.71,60.6,60.7,141100.0,37.4877,37.5124,37.4444,37.5062,141100.0
2008-05-16 10:20:00,60.69,60.73,60.5,60.61,137800.0,37.5,37.5247,37.3826,37.4506,137800.0
2008-05-16 10:30:00,60.61,60.74,60.6,60.7,136500.0,37.4506,37.5309,37.4444,37.5062,136500.0
2008-05-16 10:40:00,60.69,60.72,60.6,60.61,70800.0,37.5,37.5185,37.4444,37.4506,70800.0
2008-05-16 10:50:00,60.61,60.64,60.44,60.46,120800.0,37.4506,37.4691,37.3455,37.3579,120800.0
2008-05-16 11:00:00,60.46,60.52,60.44,60.48,131200.0,37.3579,37.395,37.3455,37.3703,131200.0
2008-05-16 11:10:00,60.47,60.48,60.36,60.38,300000.0,37.3641,37.3703,37.2961,37.3085,300000.0
2008-05-16 11:20:00,60.38,60.42,60.27,60.28,140600.0,37.3085,37.3332,37.2405,37.2467,140600.0
2008-05-16 11:30:00,60.29,60.39,60.27,60.38,181500.0,37.2529,37.3146,37.2405,37.3085,181500.0
2008-05-16 11:40:00,60.38,60.39,60.36,60.38,132300.0,37.3085,37.3146,37.2961,37.3085,132300.0
2008-05-16 11:50:00,60.39,60.46,60.35,60.37,158900.0,37.3146,37.3579,37.2899,37.3023,158900.0
2008-05-16 12:00:00,60.36,60.38,60.27,60.38,53900.0,37.2961,37.3085,37.2405,37.3085,53900.0
2008-05-16 12:10:00,60.37,60.45,60.37,60.43,65800.0,37.3023,37.3517,37.3023,37.3394,65800.0
2008-05-16 12:20:00,60.43,60.45,60.33,60.42,97400.0,37.3394,37.3517,37.2776,37.3332,97400.0
2008-05-16 12:30:00,60.42,60.49,60.38,60.45,88900.0,37.3332,37.3764,37.3085,37.3517,88900.0
2008-05-16 12:40:00,60.45,60.51,60.43,60.44,78500.0,37.3517,37.3888,37.3394,37.3455,78500.0
2008-05-16 12:50:00,60.44,60.49,60.4,60.45,77600.0,37.3455,37.3764,37.3208,37.3517,77600.0
2008-05-16 13:00:00,60.46,60.5,60.45,60.49,46500.0,37.3579,37.3826,37.3517,37.3764,46500.0
2008-05-16 13:10:00,60.5,60.5,60.45,60.46,80400.0,37.3826,37.3826,37.3517,37.3579,80400.0
2008-05-16 13:20:00,60.45,60.5,60.44,60.45,89500.0,37.3517,37.3826,37.3455,37.3517,89500.0
2008-05-16 13:30:00,60.46,60.46,60.39,60.39,84500.0,37.3579,37.3579,37.3146,37.3146,84500.0
2008-05-16 13:40:00,60.39,60.42,60.36,60.4,69700.0,37.3146,37.3332,37.2961,37.3208,69700.0
2008-05-16 13:50:00,60.39,60.49,60.39,60.41,96400.0,37.3146,37.3764,37.3146,37.327,96400.0
2008-05-16 14:00:00,60.42,60.44,60.38,60.44,126200.0,37.3332,37.3455,37.3085,37.3455,126200.0
2008-05-16 14:10:00,60.43,60.5,60.43,60.47,61300.0,37.3394,37.3826,37.3394,37.3641,61300.0
2008-05-16 14:20:00,60.47,60.5,60.42,60.44,111900.0,37.3641,37.3826,37.3332,37.3455,111900.0
2008-05-16 14:30:00,60.44,60.47,60.42,60.45,74400.0,37.3455,37.3641,37.3332,37.3517,74400.0
2008-05-16 14:40:00,60.46,60.5,60.44,60.5,80000.0,37.3579,37.3826,37.3455,37.3826,80000.0
2008-05-16 14:50:00,60.49,60.56,60.48,60.5,73700.0,37.3764,37.4197,37.3703,37.3826,73700.0
2008-05-16 15:00:00,60.51,60.59,60.45,60.58,81700.0,37.3888,37.4382,37.3517,37.432,81700.0
2008-05-16 15:10:00,60.57,60.59,60.48,60.54,96400.0,37.4259,37.4382,37.3703,37.4073,96400.0
2008-05-16 15:20:00,60.54,60.59,60.48,60.5,155300.0,37.4073,37.4382,37.3703,37.3826,155300.0
2008-05-16 15:30:00,60.51,60.51,60.46,60.5,133900.0,37.3888,37.3888,37.3579,37.3826,133900.0
2008-05-16 15:40:00,60.49,60.58,60.49,60.58,205700.0,37.3764,37.432,37.3764,37.432,205700.0
2008-05-16 15:50:00,60.58,60.6,60.47,60.55,224000.0,37.432,37.4444,37.3641,37.4135,224000.0
2008-05-19 09:30:00,60.76,60.87,60.51,60.56,207400.0,37.5433,37.6112,37.3888,37.4197,207400.0
2008-05-19 09:40:00,60.57,60.59,60.51,60.54,114000.0,37.4259,37.4382,37.3888,37.4073,114000.0
2008-05-19 09:50:00,60.54,60.66,60.4,60.54,171400.0,37.4073,37.4815,37.3208,37.4073,171400.0
2008-05-19 10:00:00,60.53,60.58,60.44,60.55,165800.0,37.4011,37.432,37.3455,37.4135,165800.0
2008-05-19 10:10:00,60.55,60.58,60.5,60.58,110300.0,37.4135,37.432,37.3826,37.432,110300.0
2008-05-19 10:20:00,60.57,60.62,60.56,60.62,102400.0,37.4259,37.4568,37.4197,37.4568,102400.0
2008-05-19 10:30:00,60.61,60.8,60.61,60.73,116900.0,37.4506,37.568,37.4506,37.5247,116900.0
2008-05-19 10:40:00,60.73,60.74,60.55,60.56,76400.0,37.5247,37.5309,37.4135,37.4197,76400.0
2008-05-19 10:50:00,60.55,60.61,60.55,60.56,40200.0,37.4135,37.4506,37.4135,37.4197,40200.0
2008-05-19 11:00:00,60.56,60.63,60.53,60.6,66300.0,37.4197,37.4629,37.4011,37.4444,66300.0
2008-05-19 11:10:00,60.59,60.74,60.55,60.72,81000.0,37.4382,37.5309,37.4135,37.5185,81000.0
2008-05-19 11:20:00,60.72,60.73,60.57,60.57,91900.0,37.5185,37.5247,37.4259,37.4259,91900.0
2008-05-19 11:30:00,60.57,60.61,60.54,60.6,125700.0,37.4259,37.4506,37.4073,37.4444,125700.0
2008-05-19 11:40:00,60.61,60.67,60.56,60.58,88200.0,37.4506,37.4877,37.4197,37.432,88200.0
2008-05-19 11:50:00,60.58,60.6,60.55,60.56,89300.0,37.432,37.4444,37.4135,37.4197,89300.0
2008-05-19 12:00:00,60.55,60.58,60.5,60.5,74100.0,37.4135,37.432,37.3826,37.3826,74100.0
2008-05-19 12:10:00,60.5,60.6,60.49,60.57,90100.0,37.3826,37.4444,37.3764,37.4259,90100.0
2008-05-19 12:20:00,60.57,60.64,60.56,60.64,40700.0,37.4259,37.4691,37.4197,37.4691,40700.0
2008-05-19 12:30:00,60.63,60.72,60.63,60.66,84600.0,37.4629,37.5185,37.4629,37.4815,84600.0
2008-05-19 12:40:00,60.65,60.7,60.55,60.67,94500.0,37.4753,37.5062,37.4135,37.4877,94500.0
2008-05-19 12:50:00,60.67,60.68,60.65,60.67,56900.0,37.4877,37.4938,37.4753,37.4877,56900.0
2008-05-19 13:00:00,60.67,60.76,60.55,60.72,92500.0,37.4877,37.5433,37.4135,37.5185,92500.0
2008-05-19 13:10:00,60.72,60.74,60.64,60.68,68500.0,37.5185,37.5309,37.4691,37.4938,68500.0
2008-05-19 13:20:00,60.68,60.74,60.63,60.72,118300.0,37.4938,37.5309,37.4629,37.5185,118300.0
2008-05-19 13:30:00,60.71,60.75,60.65,60.69,63900.0,37.5124,37.5371,37.4753,37.5,63900.0
2008-05-19 13:40:00,60.69,60.76,60.68,60.76,65700.0,37.5,37.5433,37.4938,37.5433,65700.0
2008-05-19 13:50:00,60.76,60.77,60.61,60.62,83200.0,37.5433,37.5494,37.4506,37.4568,83200.0
2008-05-19 14:00:00,60.62,60.66,60.55,60.61,87400.0,37.4568,37.4815,37.4135,37.4506,87400.0
2008-05-19 14:10:00,60.6,60.62,60.49,60.57,244400.0,37.4444,37.4568,37.3764,37.4259,244400.0
2008-05-19 14:20:00,60.57,60.64,60.53,60.55,243500.0,37.4259,37.4691,37.4011,37.4135,243500.0
2008-05-19 14:30:00,60.54,60.62,60.52,60.59,117800.0,37.4073,37.4568,37.395,37.4382,117800.0
2008-05-19 14:40:00,60.6,60.63,60.57,60.61,91500.0,37.4444,37.4629,37.4259,37.4506,91500.0
2008-05-19 14:50:00,60.61,60.72,60.58,60.69,85300.0,37.4506,37.5185,37.432,37.5,85300.0
2008-05-19 15:00:00,60.69,60.71,60.57,60.65,133500.0,37.5,37.5124,37.4259,37.4753,133500.0
2008-05-19 15:10:00,60.64,60.68,60.55,60.57,94600.0,37.4691,37.4938,37.4135,37.4259,94600.0
2008-05-19 15:20:00,60.57,60.66,60.56,60.63,105400.0,37.4259,37.4815,37.4197,37.4629,105400.0
2008-05-19 15:30:00,60.62,60.65,60.49,60.5,251400.0,37.4568,37.4753,37.3764,37.3826,251400.0
2008-05-19 15:40:00,60.5,60.58,60.43,60.58,260700.0,37.3826,37.432,37.3394,37.432,260700.0
2008-05-19 15:50:00,60.58,60.59,60.42,60.47,302100.0,37.432,37.4382,37.3332,37.3641,302100.0
2008-05-20 09:30:00,60.28,60.45,60.07,60.22,243700.0,37.2467,37.3517,37.1169,37.2096,243700.0
2008-05-20 09:40:00,60.22,60.3,60.14,60.28,230200.0,37.2096,37.259,37.1602,37.2467,230200.0
2008-05-20 09:50:00,60.29,60.29,60.1,60.1,263100.0,37.2529,37.2529,37.1355,37.1355,263100.0
2008-05-20 10:00:00,60.1,60.14,60.01,60.07,230600.0,37.1355,37.1602,37.0798,37.1169,230600.0
2008-05-20 10:10:00,60.07,60.08,59.95,59.98,236500.0,37.1169,37.1231,37.0428,37.0613,236500.0
2008-05-20 10:20:00,59.98,60.09,59.92,60.08,135400.0,37.0613,37.1293,37.0242,37.1231,135400.0
2008-05-20 10:30:00,60.09,60.09,59.83,59.86,146700.0,37.1293,37.1293,36.9686,36.9872,146700.0
2008-05-20 10:40:00,59.87,59.88,59.79,59.87,133500.0,36.9933,36.9995,36.9439,36.9933,133500.0
2008-05-20 10:50:00,59.87,59.92,59.77,59.85,151400.0,36.9933,37.0242,36.9315,36.981,151400.0
2008-05-20 11:00:00,59.86,59.89,59.75,59.76,133300.0,36.9872,37.0057,36.9192,36.9254,133300.0
2008-05-20 11:10:00,59.76,59.82,59.76,59.8,118600.0,36.9254,36.9624,36.9254,36.9501,118600.0
2008-05-20 11:20:00,59.8,59.86,59.77,59.86,93400.0,36.9501,36.9872,36.9315,36.9872,93400.0
2008-05-20 11:30:00,59.85,59.88,59.77,59.78,119100.0,36.981,36.9995,36.9315,36.9377,119100.0
2008-05-20 11:40:00,59.78,59.83,59.75,59.75,234400.0,36.9377,36.9686,36.9192,36.9192,234400.0
2008-05-20 11:50:00,59.75,59.78,59.75,59.78,174200.0,36.9192,36.9377,36.9192,36.9377,174200.0
2008-05-20 12:00:00,59.78,59.89,59.75,59.83,259600.0,36.9377,37.0057,36.9192,36.9686,259600.0
2008-05-20 12:10:00,59.83,59.84,59.66,59.67,237300.0,36.9686,36.9748,36.8636,36.8698,237300.0
2008-05-20 12:20:00,59.67,59.67,59.5,59.54,255300.0,36.8698,36.8698,36.7647,36.7894,255300.0
2008-05-20 12:30:00,59.54,59.6,59.51,59.52,161900.0,36.7894,36.8265,36.7709,36.7771,161900.0
2008-05-20 12:40:00,59.53,59.54,59.27,59.32,310900.0,36.7833,36.7894,36.6226,36.6535,310900.0
2008-05-20 12:50:00,59.32,59.4,59.3,59.4,110900.0,36.6535,36.7029,36.6411,36.7029,110900.0
2008-05-20 13:00:00,59.41,59.56,59.38,59.53,178400.0,36.7091,36.8018,36.6906,36.7833,178400.0
2008-05-20 13:10:00,59.54,59.63,59.52,59.61,120500.0,36.7894,36.845,36.7771,36.8327,120500.0
2008-05-20 13:20:00,59.61,59.65,59.55,59.57,117300.0,36.8327,36.8574,36.7956,36.808,117300.0
2008-05-20 13:30:00,59.58,59.59,59.55,59.55,95100.0,36.8141,36.8203,36.7956,36.7956,95100.0
2008-05-20 13:40:00,59.56,59.56,59.42,59.47,246900.0,36.8018,36.8018,36.7153,36.7462,246900.0
2008-05-20 13:50:00,59.48,59.53,59.24,59.25,194900.0,36.7524,36.7833,36.6041,36.6102,194900.0
2008-05-20 14:00:00,59.25,59.41,59.19,59.24,142400.0,36.6102,36.7091,36.5732,36.6041,142400.0
2008-05-20 14:10:00,59.25,59.25,59.14,59.16,150800.0,36.6102,36.6102,36.5423,36.5546,150800.0
2008-05-20 14:20:00,59.17,59.32,59.15,59.29,152300.0,36.5608,36.6535,36.5485,36.635,152300.0
2008-05-20 14:30:00,59.29,59.49,59.29,59.46,170500.0,36.635,36.7585,36.635,36.74,170500.0
2008-05-20 14:40:00,59.46,59.47,59.36,59.44,195300.0,36.74,36.7462,36.6782,36.7276,195300.0
2008-05-20 14:50:00,59.45,59.5,59.44,59.49,168000.0,36.7338,36.7647,36.7276,36.7585,168000.0
2008-05-20 15:00:00,59.5,59.59,59.48,59.57,189600.0,36.7647,36.8203,36.7524,36.808,189600.0
2008-05-20 15:10:00,59.57,59.7,59.55,59.69,351700.0,36.808,36.8883,36.7956,36.8821,351700.0
2008-05-20 15:20:00,59.69,59.72,59.59,59.68,246300.0,36.8821,36.9007,36.8203,36.8759,246300.0
2008-05-20 15:30:00,59.68,59.69,59.48,59.49,298500.0,36.8759,36.8821,36.7524,36.7585,298500.0
2008-05-20 15:40:00,59.49,59.75,59.46,59.68,325800.0,36.7585,36.9192,36.74,36.8759,325800.0
2008-05-20 15:50:00,59.68,59.75,59.57,59.74,463800.0,36.8759,36.9192,36.808,36.913,463800.0
2008-05-21 09:30:00,59.77,59.96,59.5,59.71,258900.0,36.9315,37.0489,36.7647,36.8945,258900.0
2008-05-21 09:40:00,59.74,59.9,59.72,59.83,144800.0,36.913,37.0119,36.9007,36.9686,144800.0
2008-05-21 09:50:00,59.82,59.83,59.59,59.6,327200.0,36.9624,36.9686,36.8203,36.8265,327200.0
2008-05-21 10:00:00,59.6,59.66,59.53,59.57,194100.0,36.8265,36.8636,36.7833,36.808,194100.0
2008-05-21 10:10:00,59.57,59.72,59.5,59.71,161900.0,36.808,36.9007,36.7647,36.8945,161900.0
2008-05-21 10:20:00,59.72,59.78,59.61,59.63,123500.0,36.9007,36.9377,36.8327,36.845,123500.0
2008-05-21 10:30:00,59.63,59.75,59.56,59.66,250700.0,36.845,36.9192,36.8018,36.8636,250700.0
2008-05-21 10:40:00,59.66,59.69,59.6,59.6,110300.0,36.8636,36.8821,36.8265,36.8265,110300.0
2008-05-21 10:50:00,59.6,59.67,59.58,59.61,92300.0,36.8265,36.8698,36.8141,36.8327,92300.0
2008-05-21 11:00:00,59.61,59.63,59.57,59.57,146500.0,36.8327,36.845,36.808,36.808,146500.0
2008-05-21 11:10:00,59.57,59.78,59.56,59.68,110400.0,36.808,36.9377,36.8018,36.8759,110400.0
2008-05-21 11:20:00,59.7,59.8,59.64,59.64,104600.0,36.8883,36.9501,36.8512,36.8512,104600.0
2008-05-21 11:30:00,59.64,59.74,59.6,59.71,91000.0,36.8512,36.913,36.8265,36.8945,91000.0
2008-05-21 11:40:00,59.71,59.71,59.6,59.62,78900.0,36.8945,36.8945,36.8265,36.8389,78900.0
2008-05-21 11:50:00,59.6,59.66,59.6,59.61,75000.0,36.8265,36.8636,36.8265,36.8327,75000.0
2008-05-21 12:00:00,59.62,59.62,59.59,59.6,125500.0,36.8389,36.8389,36.8203,36.8265,125500.0
2008-05-21 12:10:00,59.6,59.65,59.6,59.6,136400.0,36.8265,36.8574,36.8265,36.8265,136400.0
2008-05-21 12:20:00,59.6,59.61,59.55,59.56,114200.0,36.8265,36.8327,36.7956,36.8018,114200.0
2008-05-21 12:30:00,59.57,59.57,59.5,59.51,210500.0,36.808,36.808,36.7647,36.7709,210500.0
2008-05-21 12:40:00,59.51,59.58,59.5,59.55,163800.0,36.7709,36.8141,36.7647,36.7956,163800.0
2008-05-21 12:50:00,59.55,59.56,59.5,59.51,96200.0,36.7956,36.8018,36.7647,36.7709,96200.0
2008-05-21 13:00:00,59.51,59.52,59.39,59.41,181600.0,36.7709,36.7771,36.6967,36.7091,181600.0
2008-05-21 13:10:00,59.41,59.42,59.4,59.41,53400.0,36.7091,36.7153,36.7029,36.7091,53400.0
2008-05-21 13:20:00,59.41,59.42,59.3,59.3,97100.0,36.7091,36.7153,36.6411,36.6411,97100.0
2008-05-21 13:30:00,59.3,59.33,59.25,59.26,147100.0,36.6411,36.6597,36.6102,36.6164,147100.0
2008-05-21 13:40:00,59.27,59.27,59.25,59.26,89100.0,36.6226,36.6226,36.6102,36.6164,89100.0
2008-05-21 13:50:00,59.25,59.26,59.0,59.09,337000.0,36.6102,36.6164,36.4558,36.5114,337000.0
2008-05-21 14:00:00,59.08,59.1,58.87,58.89,295200.0,36.5052,36.5176,36.3754,36.3878,295200.0
2008-05-21 14:10:00,58.9,58.91,58.73,58.76,326200.0,36.394,36.4002,36.2889,36.3075,326200.0
2008-05-21 14:20:00,58.75,58.88,58.65,58.82,373000.0,36.3013,36.3816,36.2395,36.3445,373000.0
2008-05-21 14:30:00,58.82,58.82,58.56,58.65,260100.0,36.3445,36.3445,36.1839,36.2395,260100.0
2008-05-21 14:40:00,58.66,58.71,58.41,58.46,273800.0,36.2457,36.2766,36.0912,36.1221,273800.0
2008-05-21 14:50:00,58.46,58.6,58.45,58.51,197500.0,36.1221,36.2086,36.1159,36.153,197500.0
2008-05-21 15:00:00,58.5,58.61,58.49,58.58,214400.0,36.1468,36.2148,36.1406,36.1963,214400.0
2008-05-21 15:10:00,58.57,58.78,58.53,58.72,240600.0,36.1901,36.3198,36.1654,36.2828,240600.0
2008-05-21 15:20:00,58.71,58.78,58.68,58.77,155800.0,36.2766,36.3198,36.258,36.3137,155800.0
2008-05-21 15:30:00,58.76,58.82,58.66,58.67,237700.0,36.3075,36.3445,36.2457,36.2519,237700.0
2008-05-21 15:40:00,58.67,58.86,58.61,58.78,354500.0,36.2519,36.3693,36.2148,36.3198,354500.0
2008-05-21 15:50:00,58.79,58.82,58.63,58.77,427900.0,36.326,36.3445,36.2271,36.3137,427900.0
2008-05-22 09:30:00,58.75,59.0,58.56,58.64,161600.0,36.3013,36.4558,36.1839,36.2333,161600.0
2008-05-22 09:40:00,58.64,58.8,58.53,58.76,143500.0,36.2333,36.3322,36.1654,36.3075,143500.0
2008-05-22 09:50:00,58.75,58.8,58.53,58.6,126600.0,36.3013,36.3322,36.1654,36.2086,126600.0
2008-05-22 10:00:00,58.64,58.98,58.6,58.96,178200.0,36.2333,36.4434,36.2086,36.4311,178200.0
2008-05-22 10:10:00,58.98,59.16,58.84,58.94,146400.0,36.4434,36.5546,36.3569,36.4187,146400.0
2008-05-22 10:20:00,58.93,59.16,58.92,59.16,81300.0,36.4125,36.5546,36.4063,36.5546,81300.0
2008-05-22 10:30:00,59.14,59.26,59.0,59.0,137000.0,36.5423,36.6164,36.4558,36.4558,137000.0
2008-05-22 10:40:00,59.0,59.05,58.88,58.98,99600.0,36.4558,36.4867,36.3816,36.4434,99600.0
2008-05-22 10:50:00,58.99,58.99,58.75,58.75,128600.0,36.4496,36.4496,36.3013,36.3013,128600.0
2008-05-22 11:00:00,58.75,58.82,58.69,58.69,131200.0,36.3013,36.3445,36.2642,36.2642,131200.0
2008-05-22 11:10:00,58.69,58.81,58.69,58.7,95600.0,36.2642,36.3384,36.2642,36.2704,95600.0
2008-05-22 11:20:00,58.7,58.72,58.47,58.51,266100.0,36.2704,36.2828,36.1283,36.153,266100.0
2008-05-22 11:30:00,58.5,58.55,58.42,58.54,148800.0,36.1468,36.1777,36.0974,36.1715,148800.0
2008-05-22 11:40:00,58.55,58.57,58.47,58.54,112900.0,36.1777,36.1901,36.1283,36.1715,112900.0
2008-05-22 11:50:00,58.55,58.67,58.54,58.64,90600.0,36.1777,36.2519,36.1715,36.2333,90600.0
2008-05-22 12:00:00,58.64,58.65,58.56,58.62,86000.0,36.2333,36.2395,36.1839,36.221,86000.0
2008-05-22 12:10:00,58.62,58.66,58.51,58.66,109500.0,36.221,36.2457,36.153,36.2457,109500.0
2008-05-22 12:20:00,58.66,58.74,58.62,58.74,85500.0,36.2457,36.2951,36.221,36.2951,85500.0
2008-05-22 12:30:00,58.74,58.79,58.72,58.79,64800.0,36.2951,36.326,36.2828,36.326,64800.0
2008-05-22 12:40:00,58.79,58.97,58.78,58.94,76600.0,36.326,36.4372,36.3198,36.4187,76600.0
2008-05-22 12:50:00,58.94,58.97,58.88,58.89,33600.0,36.4187,36.4372,36.3816,36.3878,33600.0
2008-05-22 13:00:00,58.89,58.89,58.78,58.85,70100.0,36.3878,36.3878,36.3198,36.3631,70100.0
2008-05-22 13:10:00,58.85,58.85,58.72,58.82,56300.0,36.3631,36.3631,36.2828,36.3445,56300.0
2008-05-22 13:20:00,58.82,58.83,58.78,58.78,39100.0,36.3445,36.3507,36.3198,36.3198,39100.0
2008-05-22 13:30:00,58.78,58.85,58.66,58.77,118200.0,36.3198,36.3631,36.2457,36.3137,118200.0
2008-05-22 13:40:00,58.77,58.83,58.7,58.77,75900.0,36.3137,36.3507,36.2704,36.3137,75900.0
2008-05-22 13:50:00,58.78,58.78,58.68,58.7,100900.0,36.3198,36.3198,36.258,36.2704,100900.0
2008-05-22 14:00:00,58.71,58.81,58.69,58.72,142600.0,36.2766,36.3384,36.2642,36.2828,142600.0
2008-05-22 14:10:00,58.71,58.73,58.59,58.72,117300.0,36.2766,36.2889,36.2024,36.2828,117300.0
2008-05-22 14:20:00,58.72,58.76,58.56,58.6,112200.0,36.2828,36.3075,36.1839,36.2086,112200.0
2008-05-22 14:30:00,58.61,58.72,58.59,58.7,159800.0,36.2148,36.2828,36.2024,36.2704,159800.0
2008-05-22 14:40:00,58.7,58.71,58.62,58.63,157200.0,36.2704,36.2766,36.221,36.2271,157200.0
2008-05-22 14:50:00,58.64,58.7,58.59,58.64,91600.0,36.2333,36.2704,36.2024,36.2333,91600.0
2008-05-22 15:00:00,58.64,58.69,58.63,58.67,107000.0,36.2333,36.2642,36.2271,36.2519,107000.0
2008-05-22 15:10:00,58.67,58.69,58.65,58.67,94000.0,36.2519,36.2642,36.2395,36.2519,94000.0
2008-05-22 15:20:00,58.67,58.67,58.54,58.57,211900.0,36.2519,36.2519,36.1715,36.1901,211900.0
2008-05-22 15:30:00,58.57,58.65,58.53,58.64,155300.0,36.1901,36.2395,36.1654,36.2333,155300.0
2008-05-22 15:40:00,58.64,58.68,58.54,58.62,218200.0,36.2333,36.258,36.1715,36.221,218200.0
2008-05-22 15:50:00,58.62,58.64,58.52,58.53,294800.0,36.221,36.2333,36.1592,36.1654,294800.0
2008-05-23 09:30:00,58.37,58.37,57.53,57.72,335400.0,36.0665,36.0665,35.5475,35.6649,335400.0
2008-05-23 09:40:00,57.72,57.9,57.41,57.43,254900.0,35.6649,35.7761,35.4733,35.4857,254900.0
2008-05-23 09:50:00,57.44,57.82,57.31,57.69,313200.0,35.4919,35.7267,35.4115,35.6463,313200.0
2008-05-23 10:00:00,57.71,57.76,57.56,57.64,251100.0,35.6587,35.6896,35.566,35.6154,251100.0
2008-05-23 10:10:00,57.64,57.79,57.55,57.79,155400.0,35.6154,35.7081,35.5598,35.7081,155400.0
2008-05-23 10:20:00,57.78,57.78,57.5,57.52,144600.0,35.7019,35.7019,35.5289,35.5413,144600.0
2008-05-23 10:30:00,57.51,57.72,57.48,57.69,276800.0,35.5351,35.6649,35.5166,35.6463,276800.0
2008-05-23 10:40:00,57.69,57.74,57.48,57.5,190700.0,35.6463,35.6772,35.5166,35.5289,190700.0
2008-05-23 10:50:00,57.51,57.56,57.46,57.48,150300.0,35.5351,35.566,35.5042,35.5166,150300.0
2008-05-23 11:00:00,57.48,57.6,57.47,57.5,112500.0,35.5166,35.5907,35.5104,35.5289,112500.0
2008-05-23 11:10:00,57.49,57.5,57.4,57.5,114200.0,35.5227,35.5289,35.4671,35.5289,114200.0
2008-05-23 11:20:00,57.5,57.62,57.43,57.61,124800.0,35.5289,35.6031,35.4857,35.5969,124800.0
2008-05-23 11:30:00,57.61,57.7,57.56,57.63,228800.0,35.5969,35.6525,35.566,35.6093,228800.0
2008-05-23 11:40:00,57.63,57.71,57.62,57.69,130800.0,35.6093,35.6587,35.6031,35.6463,130800.0
2008-05-23 11:50:00,57.7,57.85,57.61,57.74,195900.0,35.6525,35.7452,35.5969,35.6772,195900.0
2008-05-23 12:00:00,57.75,57.95,57.75,57.83,76400.0,35.6834,35.807,35.6834,35.7328,76400.0
2008-05-23 12:10:00,57.84,57.89,57.77,57.79,50000.0,35.739,35.7699,35.6958,35.7081,50000.0
2008-05-23 12:20:00,57.8,57.81,57.72,57.79,52500.0,35.7143,35.7205,35.6649,35.7081,52500.0
2008-05-23 12:30:00,57.79,57.83,57.75,57.8,65300.0,35.7081,35.7328,35.6834,35.7143,65300.0
2008-05-23 12:40:00,57.79,57.79,57.74,57.75,57100.0,35.7081,35.7081,35.6772,35.6834,57100.0
2008-05-23 12:50:00,57.76,57.79,57.74,57.76,100300.0,35.6896,35.7081,35.6772,35.6896,100300.0
2008-05-23 13:00:00,57.76,57.86,57.76,57.85,74800.0,35.6896,35.7514,35.6896,35.7452,74800.0
2008-05-23 13:10:00,57.85,57.93,57.83,57.92,59300.0,35.7452,35.7946,35.7328,35.7884,59300.0
2008-05-23 13:20:00,57.93,57.95,57.9,57.93,77700.0,35.7946,35.807,35.7761,35.7946,77700.0
2008-05-23 13:30:00,57.93,58.07,57.93,58.02,114100.0,35.7946,35.8811,35.7946,35.8502,114100.0
2008-05-23 13:40:00,58.02,58.15,58.01,58.12,72400.0,35.8502,35.9306,35.8441,35.912,72400.0
2008-05-23 13:50:00,58.11,58.14,57.85,57.86,85500.0,35.9058,35.9244,35.7452,35.7514,85500.0
2008-05-23 14:00:00,57.86,57.94,57.8,57.89,68700.0,35.7514,35.8008,35.7143,35.7699,68700.0
2008-05-23 14:10:00,57.89,57.92,57.78,57.85,59400.0,35.7699,35.7884,35.7019,35.7452,59400.0
2008-05-23 14:20:00,57.85,57.95,57.76,57.94,79100.0,35.7452,35.807,35.6896,35.8008,79100.0
2008-05-23 14:30:00,57.94,57.97,57.83,57.87,59600.0,35.8008,35.8193,35.7328,35.7575,59600.0
2008-05-23 14:40:00,57.87,57.96,57.85,57.93,38300.0,35.7575,35.8132,35.7452,35.7946,38300.0
2008-05-23 14:50:00,57.94,57.99,57.85,57.85,72300.0,35.8008,35.8317,35.7452,35.7452,72300.0
2008-05-23 15:00:00,57.85,57.96,57.83,57.94,69700.0,35.7452,35.8132,35.7328,35.8008,69700.0
2008-05-23 15:10:00,57.93,57.98,57.78,57.83,109300.0,35.7946,35.8255,35.7019,35.7328,109300.0
2008-05-23 15:20:00,57.84,58.03,57.81,58.0,108200.0,35.739,35.8564,35.7205,35.8379,108200.0
2008-05-23 15:30:00,58.0,58.1,57.94,57.99,176100.0,35.8379,35.8997,35.8008,35.8317,176100.0
2008-05-23 15:40:00,57.99,58.01,57.89,57.96,192500.0,35.8317,35.8441,35.7699,35.8132,192500.0
2008-05-23 15:50:00,57.95,57.95,57.73,57.75,315000.0,35.807,35.807,35.671,35.6834,315000.0
2008-05-27 09:30:00,57.3,58.09,57.27,58.06,328000.0,35.4053,35.8935,35.3868,35.8749,328000.0
2008-05-27 09:40:00,58.07,58.1,57.89,58.03,110500.0,35.8811,35.8997,35.7699,35.8564,110500.0
2008-05-27 09:50:00,58.04,58.2,58.0,58.15,125000.0,35.8626,35.9615,35.8379,35.9306,125000.0
2008-05-27 10:00:00,58.18,58.46,58.09,58.25,169400.0,35.9491,36.1221,35.8935,35.9923,169400.0
2008-05-27 10:10:00,58.26,58.31,58.09,58.18,146500.0,35.9985,36.0294,35.8935,35.9491,146500.0
2008-05-27 10:20:00,58.18,58.2,58.12,58.18,67300.0,35.9491,35.9615,35.912,35.9491,67300.0
2008-05-27 10:30:00,58.18,58.24,58.02,58.02,65400.0,35.9491,35.9862,35.8502,35.8502,65400.0
2008-05-27 10:40:00,58.02,58.11,57.97,58.1,60700.0,35.8502,35.9058,35.8193,35.8997,60700.0
2008-05-27 10:50:00,58.1,58.11,57.96,58.05,60800.0,35.8997,35.9058,35.8132,35.8688,60800.0
2008-05-27 11:00:00,58.05,58.11,57.82,57.82,133500.0,35.8688,35.9058,35.7267,35.7267,133500.0
2008-05-27 11:10:00,57.84,57.89,57.77,57.85,86200.0,35.739,35.7699,35.6958,35.7452,86200.0
2008-05-27 11:20:00,57.87,57.91,57.81,57.86,67100.0,35.7575,35.7823,35.7205,35.7514,67100.0
2008-05-27 11:30:00,57.88,57.89,57.75,57.8,83600.0,35.7637,35.7699,35.6834,35.7143,83600.0
2008-05-27 11:40:00,57.81,58.0,57.8,57.92,95400.0,35.7205,35.8379,35.7143,35.7884,95400.0
2008-05-27 11:50:00,57.92,57.93,57.78,57.81,63800.0,35.7884,35.7946,35.7019,35.7205,63800.0
2008-05-27 12:00:00,57.8,57.81,57.72,57.77,80200.0,35.7143,35.7205,35.6649,35.6958,80200.0
2008-05-27 12:10:00,57.77,57.88,57.77,57.83,67900.0,35.6958,35.7637,35.6958,35.7328,67900.0
2008-05-27 12:20:00,57.83,57.89,57.81,57.88,48200.0,35.7328,35.7699,35.7205,35.7637,48200.0
2008-05-27 12:30:00,57.89,57.9,57.83,57.88,33300.0,35.7699,35.7761,35.7328,35.7637,33300.0
2008-05-27 12:40:00,57.89,57.95,57.82,57.86,45900.0,35.7699,35.807,35.7267,35.7514,45900.0
2008-05-27 12:50:00,57.87,57.98,57.85,57.92,49800.0,35.7575,35.8255,35.7452,35.7884,49800.0
2008-05-27 13:00:00,57.94,57.94,57.85,57.85,40000.0,35.8008,35.8008,35.7452,35.7452,40000.0
2008-05-27 13:10:00,57.86,57.92,57.83,57.9,47700.0,35.7514,35.7884,35.7328,35.7761,47700.0
2008-05-27 13:20:00,57.9,57.99,57.88,57.91,48500.0,35.7761,35.8317,35.7637,35.7823,48500.0
2008-05-27 13:30:00,57.93,57.99,57.87,57.98,45100.0,35.7946,35.8317,35.7575,35.8255,45100.0
2008-05-27 13:40:00,57.97,58.07,57.93,57.93,52900.0,35.8193,35.8811,35.7946,35.7946,52900.0
2008-05-27 13:50:00,57.94,58.04,57.9,58.03,66000.0,35.8008,35.8626,35.7761,35.8564,66000.0
2008-05-27 14:00:00,58.03,58.04,57.94,57.98,60400.0,35.8564,35.8626,35.8008,35.8255,60400.0
2008-05-27 14:10:00,57.99,58.13,57.96,57.96,54600.0,35.8317,35.9182,35.8132,35.8132,54600.0
2008-05-27 14:20:00,57.97,58.07,57.95,57.96,81900.0,35.8193,35.8811,35.807,35.8132,81900.0
2008-05-27 14:30:00,57.97,58.16,57.96,58.14,75900.0,35.8193,35.9367,35.8132,35.9244,75900.0
2008-05-27 14:40:00,58.15,58.33,58.15,58.28,130000.0,35.9306,36.0418,35.9306,36.0109,130000.0
2008-05-27 14:50:00,58.28,58.34,58.28,58.31,65700.0,36.0109,36.048,36.0109,36.0294,65700.0
2008-05-27 15:00:00,58.32,58.34,58.25,58.3,89400.0,36.0356,36.048,35.9923,36.0232,89400.0
2008-05-27 15:10:00,58.3,58.34,58.25,58.28,125900.0,36.0232,36.048,35.9923,36.0109,125900.0
2008-05-27 15:20:00,58.28,58.28,58.18,58.22,121200.0,36.0109,36.0109,35.9491,35.9738,121200.0
2008-05-27 15:30:00,58.23,58.31,58.21,58.23,182700.0,35.98,36.0294,35.9676,35.98,182700.0
2008-05-27 15:40:00,58.22,58.23,58.04,58.1,203000.0,35.9738,35.98,35.8626,35.8997,203000.0
2008-05-27 15:50:00,58.11,58.13,57.98,58.11,383000.0,35.9058,35.9182,35.8255,35.9058,383000.0
2008-05-28 09:30:00,58.37,58.99,58.35,58.99,220900.0,36.0665,36.4496,36.0541,36.4496,220900.0
2008-05-28 09:40:00,58.99,59.05,58.78,58.84,237200.0,36.4496,36.4867,36.3198,36.3569,237200.0
2008-05-28 09:50:00,58.84,59.0,58.8,58.88,201500.0,36.3569,36.4558,36.3322,36.3816,201500.0
2008-05-28 10:00:00,58.89,58.9,58.66,58.7,219500.0,36.3878,36.394,36.2457,36.2704,219500.0
2008-05-28 10:10:00,58.7,58.87,58.67,58.67,129100.0,36.2704,36.3754,36.2519,36.2519,129100.0
2008-05-28 10:20:00,58.67,58.76,58.63,58.71,122000.0,36.2519,36.3075,36.2271,36.2766,122000.0
2008-05-28 10:30:00,58.7,58.8,58.69,58.78,112400.0,36.2704,36.3322,36.2642,36.3198,112400.0
2008-05-28 10:40:00,58.78,58.86,58.72,58.72,85200.0,36.3198,36.3693,36.2828,36.2828,85200.0
2008-05-28 10:50:00,58.72,58.93,58.67,58.92,98400.0,36.2828,36.4125,36.2519,36.4063,98400.0
2008-05-28 11:00:00,58.92,58.92,58.81,58.88,77300.0,36.4063,36.4063,36.3384,36.3816,77300.0
2008-05-28 11:10:00,58.87,58.88,58.7,58.73,89800.0,36.3754,36.3816,36.2704,36.2889,89800.0
2008-05-28 11:20:00,58.73,58.75,58.7,58.75,103100.0,36.2889,36.3013,36.2704,36.3013,103100.0
2008-05-28 11:30:00,58.73,58.85,58.7,58.75,263700.0,36.2889,36.3631,36.2704,36.3013,263700.0
2008-05-28 11:40:00,58.74,58.78,58.65,58.65,164600.0,36.2951,36.3198,36.2395,36.2395,164600.0
2008-05-28 11:50:00,58.65,58.68,58.55,58.59,137100.0,36.2395,36.258,36.1777,36.2024,137100.0
2008-05-28 12:00:00,58.58,58.59,58.46,58.48,178600.0,36.1963,36.2024,36.1221,36.1345,178600.0
2008-05-28 12:10:00,58.48,58.71,58.46,58.69,156400.0,36.1345,36.2766,36.1221,36.2642,156400.0
2008-05-28 12:20:00,58.69,58.75,58.66,58.72,58600.0,36.2642,36.3013,36.2457,36.2828,58600.0
2008-05-28 12:30:00,58.72,58.72,58.59,58.59,49300.0,36.2828,36.2828,36.2024,36.2024,49300.0
2008-05-28 12:40:00,58.59,58.6,58.53,58.54,54100.0,36.2024,36.2086,36.1654,36.1715,54100.0
2008-05-28 12:50:00,58.54,58.55,58.5,58.55,100000.0,36.1715,36.1777,36.1468,36.1777,100000.0
2008-05-28 13:00:00,58.55,58.69,58.54,58.68,91700.0,36.1777,36.2642,36.1715,36.258,91700.0
2008-05-28 13:10:00,58.69,58.78,58.67,58.67,90600.0,36.2642,36.3198,36.2519,36.2519,90600.0
2008-05-28 13:20:00,58.67,58.7,58.65,58.67,58200.0,36.2519,36.2704,36.2395,36.2519,58200.0
2008-05-28 13:30:00,58.68,58.75,58.62,58.63,76200.0,36.258,36.3013,36.221,36.2271,76200.0
2008-05-28 13:40:00,58.62,58.63,58.53,58.53,83800.0,36.221,36.2271,36.1654,36.1654,83800.0
2008-05-28 13:50:00,58.53,58.56,58.48,58.54,91200.0,36.1654,36.1839,36.1345,36.1715,91200.0
2008-05-28 14:00:00,58.52,58.59,58.47,58.58,96300.0,36.1592,36.2024,36.1283,36.1963,96300.0
2008-05-28 14:10:00,58.59,58.6,58.53,58.53,99700.0,36.2024,36.2086,36.1654,36.1654,99700.0
2008-05-28 14:20:00,58.53,58.57,58.43,58.55,190100.0,36.1654,36.1901,36.1036,36.1777,190100.0
2008-05-28 14:30:00,58.55,58.64,58.5,58.59,83400.0,36.1777,36.2333,36.1468,36.2024,83400.0
2008-05-28 14:40:00,58.59,58.69,58.59,58.6,83100.0,36.2024,36.2642,36.2024,36.2086,83100.0
2008-05-28 14:50:00,58.59,58.6,58.55,58.58,75300.0,36.2024,36.2086,36.1777,36.1963,75300.0
2008-05-28 15:00:00,58.58,58.68,58.58,58.62,103500.0,36.1963,36.258,36.1963,36.221,103500.0
2008-05-28 15:10:00,58.62,58.62,58.55,58.59,160100.0,36.221,36.221,36.1777,36.2024,160100.0
2008-05-28 15:20:00,58.59,58.73,58.55,58.63,243400.0,36.2024,36.2889,36.1777,36.2271,243400.0
2008-05-28 15:30:00,58.63,58.7,58.6,58.65,176100.0,36.2271,36.2704,36.2086,36.2395,176100.0
2008-05-28 15:40:00,58.65,58.73,58.59,58.68,242300.0,36.2395,36.2889,36.2024,36.258,242300.0
2008-05-28 15:50:00,58.68,58.79,58.65,58.75,240000.0,36.258,36.326,36.2395,36.3013,240000.0
2008-05-29 09:30:00,58.7,59.02,58.64,59.0,119800.0,36.2704,36.4681,36.2333,36.4558,119800.0
2008-05-29 09:40:00,58.99,59.01,58.9,58.98,84100.0,36.4496,36.4619,36.394,36.4434,84100.0
2008-05-29 09:50:00,58.98,59.0,58.95,58.99,90700.0,36.4434,36.4558,36.4249,36.4496,90700.0
2008-05-29 10:00:00,58.99,59.02,58.83,59.01,121400.0,36.4496,36.4681,36.3507,36.4619,121400.0
2008-05-29 10:10:00,59.0,59.05,58.87,59.02,165800.0,36.4558,36.4867,36.3754,36.4681,165800.0
2008-05-29 10:20:00,59.02,59.21,59.01,59.12,142500.0,36.4681,36.5855,36.4619,36.5299,142500.0
2008-05-29 10:30:00,59.11,59.12,58.82,58.96,271000.0,36.5237,36.5299,36.3445,36.4311,271000.0
2008-05-29 10:40:00,58.98,59.22,58.97,59.12,173200.0,36.4434,36.5917,36.4372,36.5299,173200.0
2008-05-29 10:50:00,59.12,59.19,59.06,59.12,84500.0,36.5299,36.5732,36.4928,36.5299,84500.0
2008-05-29 11:00:00,59.13,59.23,59.11,59.22,79800.0,36.5361,36.5979,36.5237,36.5917,79800.0
2008-05-29 11:10:00,59.22,59.29,59.19,59.26,52900.0,36.5917,36.635,36.5732,36.6164,52900.0
2008-05-29 11:20:00,59.27,59.38,59.16,59.3,67800.0,36.6226,36.6906,36.5546,36.6411,67800.0
2008-05-29 11:30:00,59.31,59.39,59.27,59.35,63900.0,36.6473,36.6967,36.6226,36.672,63900.0
2008-05-29 11:40:00,59.35,59.44,59.33,59.43,56200.0,36.672,36.7276,36.6597,36.7215,56200.0
2008-05-29 11:50:00,59.43,59.47,59.39,59.43,63300.0,36.7215,36.7462,36.6967,36.7215,63300.0
2008-05-29 12:00:00,59.43,59.45,59.33,59.42,47600.0,36.7215,36.7338,36.6597,36.7153,47600.0
2008-05-29 12:10:00,59.44,59.49,59.37,59.39,47100.0,36.7276,36.7585,36.6844,36.6967,47100.0
2008-05-29 12:20:00,59.4,59.45,59.35,59.44,43700.0,36.7029,36.7338,36.672,36.7276,43700.0
2008-05-29 12:30:00,59.44,59.72,59.41,59.72,151300.0,36.7276,36.9007,36.7091,36.9007,151300.0
2008-05-29 12:40:00,59.72,59.76,59.66,59.68,100700.0,36.9007,36.9254,36.8636,36.8759,100700.0
2008-05-29 12:50:00,59.67,59.69,59.62,59.68,65200.0,36.8698,36.8821,36.8389,36.8759,65200.0
2008-05-29 13:00:00,59.68,59.75,59.66,59.73,92600.0,36.8759,36.9192,36.8636,36.9068,92600.0
2008-05-29 13:10:00,59.72,59.72,59.57,59.61,53500.0,36.9007,36.9007,36.808,36.8327,53500.0
2008-05-29 13:20:00,59.6,59.73,59.58,59.64,95500.0,36.8265,36.9068,36.8141,36.8512,95500.0
2008-05-29 13:30:00,59.64,59.76,59.64,59.74,76800.0,36.8512,36.9254,36.8512,36.913,76800.0
2008-05-29 13:40:00,59.74,59.84,59.73,59.78,94800.0,36.913,36.9748,36.9068,36.9377,94800.0
2008-05-29 13:50:00,59.79,59.82,59.66,59.67,74000.0,36.9439,36.9624,36.8636,36.8698,74000.0
2008-05-29 14:00:00,59.68,59.71,59.6,59.68,102600.0,36.8759,36.8945,36.8265,36.8759,102600.0
2008-05-29 14:10:00,59.67,59.7,59.65,59.68,73800.0,36.8698,36.8883,36.8574,36.8759,73800.0
2008-05-29 14:20:00,59.69,59.75,59.66,59.66,81800.0,36.8821,36.9192,36.8636,36.8636,81800.0
2008-05-29 14:30:00,59.66,59.7,59.53,59.57,80500.0,36.8636,36.8883,36.7833,36.808,80500.0
2008-05-29 14:40:00,59.57,59.65,59.54,59.59,81200.0,36.808,36.8574,36.7894,36.8203,81200.0
2008-05-29 14:50:00,59.59,59.7,59.42,59.49,185800.0,36.8203,36.8883,36.7153,36.7585,185800.0
2008-05-29 15:00:00,59.5,59.63,59.45,59.62,118300.0,36.7647,36.845,36.7338,36.8389,118300.0
2008-05-29 15:10:00,59.62,59.65,59.41,59.47,156800.0,36.8389,36.8574,36.7091,36.7462,156800.0
2008-05-29 15:20:00,59.49,59.55,59.41,59.44,101900.0,36.7585,36.7956,36.7091,36.7276,101900.0
2008-05-29 15:30:00,59.45,59.57,59.44,59.57,124400.0,36.7338,36.808,36.7276,36.808,124400.0
2008-05-29 15:40:00,59.57,59.58,59.48,59.53,204500.0,36.808,36.8141,36.7524,36.7833,204500.0
2008-05-29 15:50:00,59.53,59.58,59.46,59.5,329200.0,36.7833,36.8141,36.74,36.7647,329200.0
2008-05-30 09:30:00,59.54,59.54,59.1,59.18,207600.0,36.7894,36.7894,36.5176,36.567,207600.0
2008-05-30 09:40:00,59.18,59.25,58.8,59.06,203000.0,36.567,36.6102,36.3322,36.4928,203000.0
2008-05-30 09:50:00,59.06,59.14,58.96,59.05,93500.0,36.4928,36.5423,36.4311,36.4867,93500.0
2008-05-30 10:00:00,59.05,59.19,58.98,58.98,169000.0,36.4867,36.5732,36.4434,36.4434,169000.0
2008-05-30 10:10:00,58.99,59.14,58.98,59.13,84500.0,36.4496,36.5423,36.4434,36.5361,84500.0
2008-05-30 10:20:00,59.14,59.32,59.12,59.31,159600.0,36.5423,36.6535,36.5299,36.6473,159600.0
2008-05-30 10:30:00,59.31,59.31,59.17,59.24,182700.0,36.6473,36.6473,36.5608,36.6041,182700.0
2008-05-30 10:40:00,59.25,59.28,59.08,59.09,87400.0,36.6102,36.6288,36.5052,36.5114,87400.0
2008-05-30 10:50:00,59.09,59.14,59.04,59.13,121400.0,36.5114,36.5423,36.4805,36.5361,121400.0
2008-05-30 11:00:00,59.12,59.22,59.09,59.12,70800.0,36.5299,36.5917,36.5114,36.5299,70800.0
2008-05-30 11:10:00,59.12,59.13,58.98,59.01,114400.0,36.5299,36.5361,36.4434,36.4619,114400.0
2008-05-30 11:20:00,59.03,59.03,58.99,59.01,72300.0,36.4743,36.4743,36.4496,36.4619,72300.0
2008-05-30 11:30:00,59.0,59.13,58.99,59.12,73600.0,36.4558,36.5361,36.4496,36.5299,73600.0
2008-05-30 11:40:00,59.12,59.27,59.12,59.24,56700.0,36.5299,36.6226,36.5299,36.6041,56700.0
2008-05-30 11:50:00,59.24,59.35,59.22,59.34,52000.0,36.6041,36.672,36.5917,36.6659,52000.0
2008-05-30 12:00:00,59.34,59.35,59.3,59.32,37100.0,36.6659,36.672,36.6411,36.6535,37100.0
2008-05-30 12:10:00,59.33,59.35,59.21,59.22,72000.0,36.6597,36.672,36.5855,36.5917,72000.0
2008-05-30 12:20:00,59.23,59.27,59.17,59.27,75200.0,36.5979,36.6226,36.5608,36.6226,75200.0
2008-05-30 12:30:00,59.27,59.33,59.27,59.31,39200.0,36.6226,36.6597,36.6226,36.6473,39200.0
2008-05-30 12:40:00,59.32,59.37,59.31,59.34,44600.0,36.6535,36.6844,36.6473,36.6659,44600.0
2008-05-30 12:50:00,59.32,59.37,59.32,59.37,27700.0,36.6535,36.6844,36.6535,36.6844,27700.0
2008-05-30 13:00:00,59.38,59.41,59.37,59.38,31700.0,36.6906,36.7091,36.6844,36.6906,31700.0
2008-05-30 13:10:00,59.39,59.4,59.26,59.3,64700.0,36.6967,36.7029,36.6164,36.6411,64700.0
2008-05-30 13:20:00,59.3,59.49,59.29,59.49,50100.0,36.6411,36.7585,36.635,36.7585,50100.0
2008-05-30 13:30:00,59.49,59.54,59.44,59.54,61100.0,36.7585,36.7894,36.7276,36.7894,61100.0
2008-05-30 13:40:00,59.54,59.63,59.52,59.61,99900.0,36.7894,36.845,36.7771,36.8327,99900.0
2008-05-30 13:50:00,59.61,59.64,59.56,59.58,73400.0,36.8327,36.8512,36.8018,36.8141,73400.0
2008-05-30 14:00:00,59.58,59.58,59.38,59.41,98600.0,36.8141,36.8141,36.6906,36.7091,98600.0
2008-05-30 14:10:00,59.41,59.42,59.37,59.41,66200.0,36.7091,36.7153,36.6844,36.7091,66200.0
2008-05-30 14:20:00,59.41,59.42,59.35,59.41,65800.0,36.7091,36.7153,36.672,36.7091,65800.0
2008-05-30 14:30:00,59.41,59.42,59.37,59.41,58800.0,36.7091,36.7153,36.6844,36.7091,58800.0
2008-05-30 14:40:00,59.41,59.42,59.32,59.35,64000.0,36.7091,36.7153,36.6535,36.672,64000.0
2008-05-30 14:50:00,59.35,59.37,59.33,59.33,71200.0,36.672,36.6844,36.6597,36.6597,71200.0
2008-05-30 15:00:00,59.33,59.36,59.29,59.35,113700.0,36.6597,36.6782,36.635,36.672,113700.0
2008-05-30 15:10:00,59.36,59.39,59.26,59.33,139300.0,36.6782,36.6967,36.6164,36.6597,139300.0
2008-05-30 15:20:00,59.33,59.38,59.28,59.38,110500.0,36.6597,36.6906,36.6288,36.6906,110500.0
2008-05-30 15:30:00,59.37,59.47,59.35,59.43,175300.0,36.6844,36.7462,36.672,36.7215,175300.0
2008-05-30 15:40:00,59.43,59.55,59.42,59.5,165700.0,36.7215,36.7956,36.7153,36.7647,165700.0
2008-05-30 15:50:00,59.5,59.51,59.17,59.22,663900.0,36.7647,36.7709,36.5608,36.5917,663900.0
2008-06-02 09:30:00,59.12,59.19,58.91,58.93,142900.0,36.5299,36.5732,36.4002,36.4125,142900.0
2008-06-02 09:40:00,58.92,58.93,58.74,58.81,126400.0,36.4063,36.4125,36.2951,36.3384,126400.0
2008-06-02 09:50:00,58.81,58.82,58.62,58.67,148900.0,36.3384,36.3445,36.221,36.2519,148900.0
2008-06-02 10:00:00,58.65,58.75,58.62,58.66,184700.0,36.2395,36.3013,36.221,36.2457,184700.0
2008-06-02 10:10:00,58.65,58.66,58.53,58.53,144000.0,36.2395,36.2457,36.1654,36.1654,144000.0
2008-06-02 10:20:00,58.53,58.54,58.35,58.36,145900.0,36.1654,36.1715,36.0541,36.0603,145900.0
2008-06-02 10:30:00,58.36,58.36,58.09,58.15,172200.0,36.0603,36.0603,35.8935,35.9306,172200.0
2008-06-02 10:40:00,58.16,58.25,58.08,58.24,119100.0,35.9367,35.9923,35.8873,35.9862,119100.0
2008-06-02 10:50:00,58.25,58.28,58.15,58.25,150400.0,35.9923,36.0109,35.9306,35.9923,150400.0
2008-06-02 11:00:00,58.27,58.27,58.07,58.11,83200.0,36.0047,36.0047,35.8811,35.9058,83200.0
2008-06-02 11:10:00,58.12,58.21,58.1,58.17,90600.0,35.912,35.9676,35.8997,35.9429,90600.0
2008-06-02 11:20:00,58.17,58.19,58.1,58.14,86200.0,35.9429,35.9553,35.8997,35.9244,86200.0
2008-06-02 11:30:00,58.13,58.23,58.08,58.17,111700.0,35.9182,35.98,35.8873,35.9429,111700.0
2008-06-02 11:40:00,58.16,58.36,58.16,58.23,111400.0,35.9367,36.0603,35.9367,35.98,111400.0
2008-06-02 11:50:00,58.22,58.3,58.19,58.23,82500.0,35.9738,36.0232,35.9553,35.98,82500.0
2008-06-02 12:00:00,58.23,58.32,58.2,58.28,112900.0,35.98,36.0356,35.9615,36.0109,112900.0
2008-06-02 12:10:00,58.28,58.36,58.24,58.25,78200.0,36.0109,36.0603,35.9862,35.9923,78200.0
2008-06-02 12:20:00,58.23,58.31,58.23,58.28,68900.0,35.98,36.0294,35.98,36.0109,68900.0
2008-06-02 12:30:00,58.28,58.34,58.21,58.3,150700.0,36.0109,36.048,35.9676,36.0232,150700.0
2008-06-02 12:40:00,58.29,58.29,58.18,58.21,119300.0,36.0171,36.0171,35.9491,35.9676,119300.0
2008-06-02 12:50:00,58.21,58.26,58.19,58.22,78600.0,35.9676,35.9985,35.9553,35.9738,78600.0
2008-06-02 13:00:00,58.21,58.32,58.2,58.31,69300.0,35.9676,36.0356,35.9615,36.0294,69300.0
2008-06-02 13:10:00,58.32,58.39,58.29,58.37,80000.0,36.0356,36.0789,36.0171,36.0665,80000.0
2008-06-02 13:20:00,58.37,58.37,58.29,58.34,89500.0,36.0665,36.0665,36.0171,36.048,89500.0
2008-06-02 13:30:00,58.33,58.34,58.2,58.23,54800.0,36.0418,36.048,35.9615,35.98,54800.0
2008-06-02 13:40:00,58.24,58.29,58.2,58.22,92200.0,35.9862,36.0171,35.9615,35.9738,92200.0
2008-06-02 13:50:00,58.22,58.35,58.21,58.35,50300.0,35.9738,36.0541,35.9676,36.0541,50300.0
2008-06-02 14:00:00,58.35,58.42,58.25,58.41,92800.0,36.0541,36.0974,35.9923,36.0912,92800.0
2008-06-02 14:10:00,58.41,58.43,58.34,58.34,75700.0,36.0912,36.1036,36.048,36.048,75700.0
2008-06-02 14:20:00,58.34,58.36,58.26,58.34,83300.0,36.048,36.0603,35.9985,36.048,83300.0
2008-06-02 14:30:00,58.33,58.36,58.28,58.31,68500.0,36.0418,36.0603,36.0109,36.0294,68500.0
2008-06-02 14:40:00,58.32,58.34,58.29,58.33,101300.0,36.0356,36.048,36.0171,36.0418,101300.0
2008-06-02 14:50:00,58.32,58.38,58.28,58.28,121300.0,36.0356,36.0727,36.0109,36.0109,121300.0
2008-06-02 15:00:00,58.28,58.38,58.28,58.3,117100.0,36.0109,36.0727,36.0109,36.0232,117100.0
2008-06-02 15:10:00,58.31,58.37,58.23,58.34,126300.0,36.0294,36.0665,35.98,36.048,126300.0
2008-06-02 15:20:00,58.34,58.57,58.33,58.55,187400.0,36.048,36.1901,36.0418,36.1777,187400.0
2008-06-02 15:30:00,58.54,58.63,58.52,58.58,136000.0,36.1715,36.2271,36.1592,36.1963,136000.0
2008-06-02 15:40:00,58.58,58.69,58.57,58.68,157600.0,36.1963,36.2642,36.1901,36.258,157600.0
2008-06-02 15:50:00,58.68,58.72,58.57,58.57,298400.0,36.258,36.2828,36.1901,36.1901,298400.0
2008-06-03 09:30:00,58.7,58.91,58.19,58.19,285100.0,36.2704,36.4002,35.9553,35.9553,285100.0
2008-06-03 09:40:00,58.19,58.24,57.85,58.0,256500.0,35.9553,35.9862,35.7452,35.8379,256500.0
2008-06-03 09:50:00,58.0,58.0,57.81,57.82,239400.0,35.8379,35.8379,35.7205,35.7267,239400.0
2008-06-03 10:00:00,57.82,57.99,57.82,57.86,450800.0,35.7267,35.8317,35.7267,35.7514,450800.0
2008-06-03 10:10:00,57.86,57.87,57.55,57.71,582500.0,35.7514,35.7575,35.5598,35.6587,582500.0
2008-06-03 10:20:00,57.7,57.71,57.47,57.5,208100.0,35.6525,35.6587,35.5104,35.5289,208100.0
2008-06-03 10:30:00,57.49,57.55,57.42,57.52,141600.0,35.5227,35.5598,35.4795,35.5413,141600.0
2008-06-03 10:40:00,57.52,57.6,57.45,57.46,131800.0,35.5413,35.5907,35.498,35.5042,131800.0
2008-06-03 10:50:00,57.46,57.63,57.46,57.59,209600.0,35.5042,35.6093,35.5042,35.5845,209600.0
2008-06-03 11:00:00,57.6,57.6,57.35,57.35,189300.0,35.5907,35.5907,35.4362,35.4362,189300.0
2008-06-03 11:10:00,57.35,57.62,57.35,57.57,227000.0,35.4362,35.6031,35.4362,35.5722,227000.0
2008-06-03 11:20:00,57.62,57.66,57.53,57.55,155100.0,35.6031,35.6278,35.5475,35.5598,155100.0
2008-06-03 11:30:00,57.54,57.66,57.51,57.54,130700.0,35.5536,35.6278,35.5351,35.5536,130700.0
2008-06-03 11:40:00,57.54,57.57,57.53,57.55,58800.0,35.5536,35.5722,35.5475,35.5598,58800.0
2008-06-03 11:50:00,57.55,57.57,57.5,57.56,100900.0,35.5598,35.5722,35.5289,35.566,100900.0
2008-06-03 12:00:00,57.57,57.63,57.48,57.49,106900.0,35.5722,35.6093,35.5166,35.5227,106900.0
2008-06-03 12:10:00,57.49,57.5,57.41,57.48,140700.0,35.5227,35.5289,35.4733,35.5166,140700.0
2008-06-03 12:20:00,57.48,57.49,57.39,57.39,138500.0,35.5166,35.5227,35.461,35.461,138500.0
2008-06-03 12:30:00,57.41,57.44,57.36,57.39,136000.0,35.4733,35.4919,35.4424,35.461,136000.0
2008-06-03 12:40:00,57.39,57.4,57.35,57.37,92500.0,35.461,35.4671,35.4362,35.4486,92500.0
2008-06-03 12:50:00,57.37,57.41,57.34,57.34,125900.0,35.4486,35.4733,35.4301,35.4301,125900.0
2008-06-03 13:00:00,57.34,57.53,57.34,57.48,138500.0,35.4301,35.5475,35.4301,35.5166,138500.0
2008-06-03 13:10:00,57.49,57.67,57.48,57.64,118400.0,35.5227,35.634,35.5166,35.6154,118400.0
2008-06-03 13:20:00,57.64,57.71,57.56,57.61,243100.0,35.6154,35.6587,35.566,35.5969,243100.0
2008-06-03 13:30:00,57.6,57.6,57.36,57.37,260100.0,35.5907,35.5907,35.4424,35.4486,260100.0
2008-06-03 13:40:00,57.37,57.48,57.31,57.36,154500.0,35.4486,35.5166,35.4115,35.4424,154500.0
2008-06-03 13:50:00,57.36,57.5,57.26,57.49,200100.0,35.4424,35.5289,35.3806,35.5227,200100.0
2008-06-03 14:00:00,57.49,57.5,57.28,57.37,146800.0,35.5227,35.5289,35.393,35.4486,146800.0
2008-06-03 14:10:00,57.37,57.39,57.3,57.35,125800.0,35.4486,35.461,35.4053,35.4362,125800.0
2008-06-03 14:20:00,57.35,57.38,57.25,57.29,187900.0,35.4362,35.4548,35.3745,35.3992,187900.0
2008-06-03 14:30:00,57.29,57.37,57.25,57.28,162400.0,35.3992,35.4486,35.3745,35.393,162400.0
2008-06-03 14:40:00,57.27,57.36,57.21,57.36,165100.0,35.3868,35.4424,35.3497,35.4424,165100.0
2008-06-03 14:50:00,57.35,57.41,57.32,57.41,201900.0,35.4362,35.4733,35.4177,35.4733,201900.0
2008-06-03 15:00:00,57.41,57.65,57.37,57.58,354400.0,35.4733,35.6216,35.4486,35.5784,354400.0
2008-06-03 15:10:00,57.58,57.58,57.5,57.54,179900.0,35.5784,35.5784,35.5289,35.5536,179900.0
2008-06-03 15:20:00,57.53,57.62,57.5,57.61,168600.0,35.5475,35.6031,35.5289,35.5969,168600.0
2008-06-03 15:30:00,57.61,57.71,57.51,57.66,257000.0,35.5969,35.6587,35.5351,35.6278,257000.0
2008-06-03 15:40:00,57.66,57.71,57.59,57.68,310400.0,35.6278,35.6587,35.5845,35.6401,310400.0
2008-06-03 15:50:00,57.67,57.72,57.58,57.59,511100.0,35.634,35.6649,35.5784,35.5845,511100.0
2008-06-04 09:30:00,57.43,57.81,57.43,57.62,165500.0,35.4857,35.7205,35.4857,35.6031,165500.0
2008-06-04 09:40:00,57.65,58.09,57.63,58.09,183100.0,35.6216,35.8935,35.6093,35.8935,183100.0
2008-06-04 09:50:00,58.09,58.09,57.82,57.92,102000.0,35.8935,35.8935,35.7267,35.7884,102000.0
2008-06-04 10:00:00,57.92,58.29,57.92,58.24,270900.0,35.7884,36.0171,35.7884,35.9862,270900.0
2008-06-04 10:10:00,58.24,58.34,58.09,58.18,216500.0,35.9862,36.048,35.8935,35.9491,216500.0
2008-06-04 10:20:00,58.18,58.24,58.08,58.12,148600.0,35.9491,35.9862,35.8873,35.912,148600.0
2008-06-04 10:30:00,58.14,58.31,58.0,58.2,150700.0,35.9244,36.0294,35.8379,35.9615,150700.0
2008-06-04 10:40:00,58.18,58.23,58.1,58.19,114300.0,35.9491,35.98,35.8997,35.9553,114300.0
2008-06-04 10:50:00,58.17,58.44,58.17,58.42,139400.0,35.9429,36.1097,35.9429,36.0974,139400.0
2008-06-04 11:00:00,58.42,58.52,58.42,58.49,163200.0,36.0974,36.1592,36.0974,36.1406,163200.0
2008-06-04 11:10:00,58.49,58.5,58.41,58.46,156300.0,36.1406,36.1468,36.0912,36.1221,156300.0
2008-06-04 11:20:00,58.46,58.62,58.44,58.51,489700.0,36.1221,36.221,36.1097,36.153,489700.0
2008-06-04 11:30:00,58.51,58.52,58.45,58.49,106700.0,36.153,36.1592,36.1159,36.1406,106700.0
2008-06-04 11:40:00,58.5,58.51,58.36,58.37,102400.0,36.1468,36.153,36.0603,36.0665,102400.0
2008-06-04 11:50:00,58.37,58.44,58.36,58.4,74500.0,36.0665,36.1097,36.0603,36.085,74500.0
2008-06-04 12:00:00,58.4,58.42,58.34,58.34,50300.0,36.085,36.0974,36.048,36.048,50300.0
2008-06-04 12:10:00,58.35,58.59,58.35,58.56,154200.0,36.0541,36.2024,36.0541,36.1839,154200.0
2008-06-04 12:20:00,58.55,58.57,58.44,58.46,81100.0,36.1777,36.1901,36.1097,36.1221,81100.0
2008-06-04 12:30:00,58.46,58.51,58.34,58.4,73700.0,36.1221,36.153,36.048,36.085,73700.0
2008-06-04 12:40:00,58.4,58.41,58.27,58.34,77100.0,36.085,36.0912,36.0047,36.048,77100.0
2008-06-04 12:50:00,58.33,58.38,58.23,58.27,117700.0,36.0418,36.0727,35.98,36.0047,117700.0
2008-06-04 13:00:00,58.27,58.32,58.21,58.24,137600.0,36.0047,36.0356,35.9676,35.9862,137600.0
2008-06-04 13:10:00,58.24,58.34,58.22,58.32,77100.0,35.9862,36.048,35.9738,36.0356,77100.0
2008-06-04 13:20:00,58.31,58.42,58.27,58.39,110800.0,36.0294,36.0974,36.0047,36.0789,110800.0
2008-06-04 13:30:00,58.39,58.48,58.36,58.37,125400.0,36.0789,36.1345,36.0603,36.0665,125400.0
2008-06-04 13:40:00,58.37,58.4,58.35,58.36,78400.0,36.0665,36.085,36.0541,36.0603,78400.0
2008-06-04 13:50:00,58.36,58.46,58.32,58.43,102200.0,36.0603,36.1221,36.0356,36.1036,102200.0
2008-06-04 14:00:00,58.42,58.45,58.22,58.22,132300.0,36.0974,36.1159,35.9738,35.9738,132300.0
2008-06-04 14:10:00,58.22,58.23,58.05,58.07,143000.0,35.9738,35.98,35.8688,35.8811,143000.0
2008-06-04 14:20:00,58.08,58.15,58.03,58.12,142200.0,35.8873,35.9306,35.8564,35.912,142200.0
2008-06-04 14:30:00,58.12,58.21,58.05,58.21,161800.0,35.912,35.9676,35.8688,35.9676,161800.0
2008-06-04 14:40:00,58.21,58.23,57.93,57.98,424000.0,35.9676,35.98,35.7946,35.8255,424000.0
2008-06-04 14:50:00,57.99,58.02,57.86,57.92,360200.0,35.8317,35.8502,35.7514,35.7884,360200.0
2008-06-04 15:00:00,57.92,57.98,57.87,57.93,260900.0,35.7884,35.8255,35.7575,35.7946,260900.0
2008-06-04 15:10:00,57.93,58.41,57.81,57.85,348400.0,35.7946,36.0912,35.7205,35.7452,348400.0
2008-06-04 15:20:00,57.86,57.97,57.79,57.82,280600.0,35.7514,35.8193,35.7081,35.7267,280600.0
2008-06-04 15:30:00,57.82,57.89,57.76,57.88,208600.0,35.7267,35.7699,35.6896,35.7637,208600.0
2008-06-04 15:40:00,57.89,58.04,57.84,58.01,447500.0,35.7699,35.8626,35.739,35.8441,447500.0
2008-06-04 15:50:00,58.01,58.03,57.9,57.96,445000.0,35.8441,35.8564,35.7761,35.8132,445000.0
2008-06-05 09:30:00,57.96,58.28,57.77,58.26,183600.0,36.0445,36.2435,35.9264,36.2311,183600.0
2008-06-05 09:40:00,58.25,58.5,58.14,58.43,172200.0,36.2249,36.3803,36.1564,36.3368,172200.0
2008-06-05 09:50:00,58.47,58.5,58.28,58.28,153900.0,36.3617,36.3803,36.2435,36.2435,153900.0
2008-06-05 10:00:00,58.28,58.28,57.88,58.11,347900.0,36.2435,36.2435,35.9948,36.1378,347900.0
2008-06-05 10:10:00,58.1,58.27,58.05,58.16,232600.0,36.1316,36.2373,36.1005,36.1689,232600.0
2008-06-05 10:20:00,58.16,58.2,58.04,58.1,186400.0,36.1689,36.1938,36.0943,36.1316,186400.0
2008-06-05 10:30:00,58.08,58.14,58.01,58.03,134900.0,36.1191,36.1564,36.0756,36.088,134900.0
2008-06-05 10:40:00,58.03,58.14,57.98,58.13,192400.0,36.088,36.1564,36.0569,36.1502,192400.0
2008-06-05 10:50:00,58.14,58.15,58.02,58.08,99900.0,36.1564,36.1627,36.0818,36.1191,99900.0
2008-06-05 11:00:00,58.08,58.12,58.03,58.06,93200.0,36.1191,36.144,36.088,36.1067,93200.0
2008-06-05 11:10:00,58.05,58.11,58.05,58.06,100200.0,36.1005,36.1378,36.1005,36.1067,100200.0
2008-06-05 11:20:00,58.08,58.17,58.01,58.1,151000.0,36.1191,36.1751,36.0756,36.1316,151000.0
2008-06-05 11:30:00,58.1,58.24,58.08,58.21,66300.0,36.1316,36.2186,36.1191,36.2,66300.0
2008-06-05 11:40:00,58.22,58.31,58.21,58.28,63100.0,36.2062,36.2622,36.2,36.2435,63100.0
2008-06-05 11:50:00,58.27,58.3,58.1,58.2,113400.0,36.2373,36.256,36.1316,36.1938,113400.0
2008-06-05 12:00:00,58.2,58.24,58.13,58.15,108800.0,36.1938,36.2186,36.1502,36.1627,108800.0
2008-06-05 12:10:00,58.15,58.18,58.11,58.17,41800.0,36.1627,36.1813,36.1378,36.1751,41800.0
2008-06-05 12:20:00,58.16,58.24,58.14,58.15,140200.0,36.1689,36.2186,36.1564,36.1627,140200.0
2008-06-05 12:30:00,58.15,58.23,58.14,58.2,260500.0,36.1627,36.2124,36.1564,36.1938,260500.0
2008-06-05 12:40:00,58.19,58.21,58.17,58.21,101900.0,36.1875,36.2,36.1751,36.2,101900.0
2008-06-05 12:50:00,58.2,58.23,58.17,58.19,156600.0,36.1938,36.2124,36.1751,36.1875,156600.0
2008-06-05 13:00:00,58.19,58.23,58.17,58.2,181500.0,36.1875,36.2124,36.1751,36.1938,181500.0
2008-06-05 13:10:00,58.2,58.22,58.18,58.2,160400.0,36.1938,36.2062,36.1813,36.1938,160400.0
2008-06-05 13:20:00,58.2,58.21,58.1,58.2,137300.0,36.1938,36.2,36.1316,36.1938,137300.0
2008-06-05 13:30:00,58.2,58.28,58.17,58.27,118900.0,36.1938,36.2435,36.1751,36.2373,118900.0
2008-06-05 13:40:00,58.27,58.29,58.19,58.19,121700.0,36.2373,36.2497,36.1875,36.1875,121700.0
2008-06-05 13:50:00,58.19,58.21,58.11,58.2,87900.0,36.1875,36.2,36.1378,36.1938,87900.0
2008-06-05 14:00:00,58.2,58.22,58.06,58.09,154500.0,36.1938,36.2062,36.1067,36.1254,154500.0
2008-06-05 14:10:00,58.1,58.13,58.06,58.09,118400.0,36.1316,36.1502,36.1067,36.1254,118400.0
2008-06-05 14:20:00,58.08,58.08,57.85,58.0,439900.0,36.1191,36.1191,35.9761,36.0694,439900.0
2008-06-05 14:30:00,58.01,58.13,57.98,58.12,351000.0,36.0756,36.1502,36.0569,36.144,351000.0
2008-06-05 14:40:00,58.12,58.16,58.04,58.13,135000.0,36.144,36.1689,36.0943,36.1502,135000.0
2008-06-05 14:50:00,58.12,58.21,58.07,58.2,213400.0,36.144,36.2,36.1129,36.1938,213400.0
2008-06-05 15:00:00,58.19,58.31,58.17,58.3,209000.0,36.1875,36.2622,36.1751,36.256,209000.0
2008-06-05 15:10:00,58.29,58.32,58.23,58.24,135100.0,36.2497,36.2684,36.2124,36.2186,135100.0
2008-06-05 15:20:00,58.23,58.28,58.19,58.22,143800.0,36.2124,36.2435,36.1875,36.2062,143800.0
2008-06-05 15:30:00,58.21,58.3,58.18,58.26,241000.0,36.2,36.256,36.1813,36.2311,241000.0
2008-06-05 15:40:00,58.26,58.28,58.1,58.1,345900.0,36.2311,36.2435,36.1316,36.1316,345900.0
2008-06-05 15:50:00,58.1,58.2,58.0,58.01,759100.0,36.1316,36.1938,36.0694,36.0756,759100.0
2008-06-06 09:30:00,57.7,57.82,57.13,57.2,243900.0,35.8828,35.9574,35.5283,35.5719,243900.0
2008-06-06 09:40:00,57.19,57.2,56.9,56.94,205500.0,35.5657,35.5719,35.3853,35.4102,205500.0
2008-06-06 09:50:00,56.94,57.32,56.91,57.21,336800.0,35.4102,35.6465,35.3915,35.5781,336800.0
2008-06-06 10:00:00,57.24,57.24,57.0,57.1,205500.0,35.5968,35.5968,35.4475,35.5097,205500.0
2008-06-06 10:10:00,57.11,57.27,57.07,57.25,118200.0,35.5159,35.6154,35.491,35.603,118200.0
2008-06-06 10:20:00,57.25,57.27,57.08,57.12,99500.0,35.603,35.6154,35.4973,35.5221,99500.0
2008-06-06 10:30:00,57.13,57.24,57.05,57.1,110400.0,35.5283,35.5968,35.4786,35.5097,110400.0
2008-06-06 10:40:00,57.1,57.1,56.95,57.07,137600.0,35.5097,35.5097,35.4164,35.491,137600.0
2008-06-06 10:50:00,57.08,57.12,56.98,56.99,105900.0,35.4973,35.5221,35.4351,35.4413,105900.0
2008-06-06 11:00:00,56.99,57.02,56.9,56.92,260000.0,35.4413,35.4599,35.3853,35.3977,260000.0
2008-06-06 11:10:00,56.93,56.98,56.89,56.95,145500.0,35.404,35.4351,35.3791,35.4164,145500.0
2008-06-06 11:20:00,56.96,57.0,56.89,56.91,103700.0,35.4226,35.4475,35.3791,35.3915,103700.0
2008-06-06 11:30:00,56.91,57.17,56.91,57.15,123900.0,35.3915,35.5532,35.3915,35.5408,123900.0
2008-06-06 11:40:00,57.15,57.19,57.04,57.14,149600.0,35.5408,35.5657,35.4724,35.5346,149600.0
2008-06-06 11:50:00,57.13,57.2,57.1,57.13,75800.0,35.5283,35.5719,35.5097,35.5283,75800.0
2008-06-06 12:00:00,57.12,57.17,57.04,57.11,109700.0,35.5221,35.5532,35.4724,35.5159,109700.0
2008-06-06 12:10:00,57.11,57.22,57.08,57.12,98900.0,35.5159,35.5843,35.4973,35.5221,98900.0
2008-06-06 12:20:00,57.12,57.12,56.96,56.99,130100.0,35.5221,35.5221,35.4226,35.4413,130100.0
2008-06-06 12:30:00,56.99,57.09,56.99,57.06,80100.0,35.4413,35.5035,35.4413,35.4848,80100.0
2008-06-06 12:40:00,57.06,57.1,57.06,57.09,56600.0,35.4848,35.5097,35.4848,35.5035,56600.0
2008-06-06 12:50:00,57.08,57.09,56.97,57.01,89500.0,35.4973,35.5035,35.4288,35.4537,89500.0
2008-06-06 13:00:00,57.0,57.03,56.93,56.94,181600.0,35.4475,35.4662,35.404,35.4102,181600.0
2008-06-06 13:10:00,56.94,56.98,56.84,56.85,160100.0,35.4102,35.4351,35.348,35.3542,160100.0
2008-06-06 13:20:00,56.85,57.02,56.85,56.96,120100.0,35.3542,35.4599,35.3542,35.4226,120100.0
2008-06-06 13:30:00,56.97,57.12,56.9,57.03,97100.0,35.4288,35.5221,35.3853,35.4662,97100.0
2008-06-06 13:40:00,57.02,57.1,57.01,57.06,73700.0,35.4599,35.5097,35.4537,35.4848,73700.0
2008-06-06 13:50:00,57.07,57.09,56.95,57.06,122200.0,35.491,35.5035,35.4164,35.4848,122200.0
2008-06-06 14:00:00,57.06,57.11,56.99,56.99,180400.0,35.4848,35.5159,35.4413,35.4413,180400.0
2008-06-06 14:10:00,56.99,57.03,56.84,56.92,221400.0,35.4413,35.4662,35.348,35.3977,221400.0
2008-06-06 14:20:00,56.92,56.97,56.85,56.95,203000.0,35.3977,35.4288,35.3542,35.4164,203000.0
2008-06-06 14:30:00,56.95,57.02,56.86,56.9,145800.0,35.4164,35.4599,35.3604,35.3853,145800.0
2008-06-06 14:40:00,56.88,56.98,56.87,56.95,114300.0,35.3729,35.4351,35.3667,35.4164,114300.0
2008-06-06 14:50:00,56.96,56.98,56.89,56.91,221800.0,35.4226,35.4351,35.3791,35.3915,221800.0
2008-06-06 15:00:00,56.92,57.15,56.91,57.14,163600.0,35.3977,35.5408,35.3915,35.5346,163600.0
2008-06-06 15:10:00,57.15,57.27,57.08,57.1,366100.0,35.5408,35.6154,35.4973,35.5097,366100.0
2008-06-06 15:20:00,57.11,57.13,56.91,56.97,264400.0,35.5159,35.5283,35.3915,35.4288,264400.0
2008-06-06 15:30:00,56.97,57.07,56.9,57.04,319400.0,35.4288,35.491,35.3853,35.4724,319400.0
2008-06-06 15:40:00,57.04,57.09,56.95,56.98,384700.0,35.4724,35.5035,35.4164,35.4351,384700.0
2008-06-06 15:50:00,56.98,57.13,56.95,56.95,498700.0,35.4351,35.5283,35.4164,35.4164,498700.0
2008-06-09 09:30:00,58.37,58.98,58.0,58.94,860000.0,36.2995,36.6788,36.0694,36.654,860000.0
2008-06-09 09:40:00,58.93,59.16,58.25,59.04,689100.0,36.6477,36.7908,36.2249,36.7161,689100.0
2008-06-09 09:50:00,59.04,59.44,59.0,59.21,547100.0,36.7161,36.9649,36.6913,36.8219,547100.0
2008-06-09 10:00:00,59.22,59.4,59.1,59.25,405100.0,36.8281,36.94,36.7535,36.8467,405100.0
2008-06-09 10:10:00,59.24,59.56,59.17,59.53,436200.0,36.8405,37.0395,36.797,37.0209,436200.0
2008-06-09 10:20:00,59.53,59.54,59.35,59.39,420000.0,37.0209,37.0271,36.9089,36.9338,420000.0
2008-06-09 10:30:00,59.38,59.39,59.04,59.14,444000.0,36.9276,36.9338,36.7161,36.7783,444000.0
2008-06-09 10:40:00,59.14,59.16,58.93,59.02,280000.0,36.7783,36.7908,36.6477,36.7037,280000.0
2008-06-09 10:50:00,59.01,59.08,58.9,59.0,196600.0,36.6975,36.741,36.6291,36.6913,196600.0
2008-06-09 11:00:00,58.99,59.18,58.98,59.12,216600.0,36.6851,36.8032,36.6788,36.7659,216600.0
2008-06-09 11:10:00,59.12,59.29,59.12,59.26,165100.0,36.7659,36.8716,36.7659,36.853,165100.0
2008-06-09 11:20:00,59.26,59.43,59.24,59.34,124800.0,36.853,36.9587,36.8405,36.9027,124800.0
2008-06-09 11:30:00,59.33,59.4,59.26,59.27,133700.0,36.8965,36.94,36.853,36.8592,133700.0
2008-06-09 11:40:00,59.27,59.28,59.11,59.2,100900.0,36.8592,36.8654,36.7597,36.8156,100900.0
2008-06-09 11:50:00,59.2,59.22,59.17,59.2,80900.0,36.8156,36.8281,36.797,36.8156,80900.0
2008-06-09 12:00:00,59.2,59.21,59.04,59.07,230600.0,36.8156,36.8219,36.7161,36.7348,230600.0
2008-06-09 12:10:00,59.07,59.08,59.05,59.05,109200.0,36.7348,36.741,36.7224,36.7224,109200.0
2008-06-09 12:20:00,59.05,59.11,59.01,59.01,166400.0,36.7224,36.7597,36.6975,36.6975,166400.0
2008-06-09 12:30:00,59.03,59.15,59.0,59.15,99700.0,36.7099,36.7846,36.6913,36.7846,99700.0
2008-06-09 12:40:00,59.14,59.2,59.12,59.16,73700.0,36.7783,36.8156,36.7659,36.7908,73700.0
2008-06-09 12:50:00,59.16,59.21,59.12,59.18,92700.0,36.7908,36.8219,36.7659,36.8032,92700.0
2008-06-09 13:00:00,59.17,59.19,59.03,59.09,119900.0,36.797,36.8094,36.7099,36.7472,119900.0
2008-06-09 13:10:00,59.07,59.11,58.91,58.96,173700.0,36.7348,36.7597,36.6353,36.6664,173700.0
2008-06-09 13:20:00,58.96,59.1,58.91,59.08,235500.0,36.6664,36.7535,36.6353,36.741,235500.0
2008-06-09 13:30:00,59.08,59.27,59.07,59.26,137700.0,36.741,36.8592,36.7348,36.853,137700.0
2008-06-09 13:40:00,59.26,59.36,59.15,59.27,174500.0,36.853,36.9152,36.7846,36.8592,174500.0
2008-06-09 13:50:00,59.26,59.28,59.18,59.18,245700.0,36.853,36.8654,36.8032,36.8032,245700.0
2008-06-09 14:00:00,59.18,59.24,59.08,59.11,214400.0,36.8032,36.8405,36.741,36.7597,214400.0
2008-06-09 14:10:00,59.1,59.13,58.98,59.13,224900.0,36.7535,36.7721,36.6788,36.7721,224900.0
2008-06-09 14:20:00,59.13,59.38,59.08,59.35,252800.0,36.7721,36.9276,36.741,36.9089,252800.0
2008-06-09 14:30:00,59.35,59.38,59.22,59.36,168700.0,36.9089,36.9276,36.8281,36.9152,168700.0
2008-06-09 14:40:00,59.35,59.35,59.2,59.3,155300.0,36.9089,36.9089,36.8156,36.8778,155300.0
2008-06-09 14:50:00,59.3,59.3,59.08,59.08,180200.0,36.8778,36.8778,36.741,36.741,180200.0
2008-06-09 15:00:00,59.08,59.12,58.95,59.04,295500.0,36.741,36.7659,36.6602,36.7161,295500.0
2008-06-09 15:10:00,59.04,59.2,58.99,59.19,234700.0,36.7161,36.8156,36.6851,36.8094,234700.0
2008-06-09 15:20:00,59.2,59.3,59.15,59.25,261700.0,36.8156,36.8778,36.7846,36.8467,261700.0
2008-06-09 15:30:00,59.25,59.34,59.25,59.31,292400.0,36.8467,36.9027,36.8467,36.8841,292400.0
2008-06-09 15:40:00,59.3,59.44,59.0,59.37,643500.0,36.8778,36.9649,36.6913,36.9214,643500.0
2008-06-09 15:50:00,59.37,59.47,59.28,59.35,661500.0,36.9214,36.9836,36.8654,36.9089,661500.0
2008-06-10 09:30:00,59.01,59.79,59.01,59.49,498100.0,36.6975,37.1826,36.6975,36.996,498100.0
2008-06-10 09:40:00,59.5,59.83,59.4,59.7,297900.0,37.0022,37.2074,36.94,37.1266,297900.0
2008-06-10 09:50:00,59.7,59.7,59.52,59.56,223700.0,37.1266,37.1266,37.0147,37.0395,223700.0
2008-06-10 10:00:00,59.57,59.57,59.28,59.36,339200.0,37.0457,37.0457,36.8654,36.9152,339200.0
2008-06-10 10:10:00,59.36,59.51,59.35,59.49,312500.0,36.9152,37.0084,36.9089,36.996,312500.0
2008-06-10 10:20:00,59.49,59.51,59.19,59.31,260900.0,36.996,37.0084,36.8094,36.8841,260900.0
2008-06-10 10:30:00,59.32,59.32,59.05,59.17,200500.0,36.8903,36.8903,36.7224,36.797,200500.0
2008-06-10 10:40:00,59.18,59.32,59.13,59.32,195800.0,36.8032,36.8903,36.7721,36.8903,195800.0
2008-06-10 10:50:00,59.33,59.4,59.24,59.32,166200.0,36.8965,36.94,36.8405,36.8903,166200.0
2008-06-10 11:00:00,59.33,59.5,59.28,59.47,260800.0,36.8965,37.0022,36.8654,36.9836,260800.0
2008-06-10 11:10:00,59.48,59.61,59.47,59.59,261100.0,36.9898,37.0706,36.9836,37.0582,261100.0
2008-06-10 11:20:00,59.6,59.6,59.42,59.47,202300.0,37.0644,37.0644,36.9525,36.9836,202300.0
2008-06-10 11:30:00,59.48,59.5,59.41,59.41,163400.0,36.9898,37.0022,36.9462,36.9462,163400.0
2008-06-10 11:40:00,59.41,59.72,59.41,59.66,162800.0,36.9462,37.139,36.9462,37.1017,162800.0
2008-06-10 11:50:00,59.68,59.71,59.61,59.71,108900.0,37.1142,37.1328,37.0706,37.1328,108900.0
2008-06-10 12:00:00,59.7,59.74,59.62,59.66,109300.0,37.1266,37.1515,37.0768,37.1017,109300.0
2008-06-10 12:10:00,59.66,59.94,59.64,59.94,192500.0,37.1017,37.2758,37.0893,37.2758,192500.0
2008-06-10 12:20:00,59.95,60.05,59.91,60.01,333800.0,37.2821,37.3443,37.2572,37.3194,333800.0
2008-06-10 12:30:00,60.03,60.3,60.0,60.28,286200.0,37.3318,37.4997,37.3132,37.4873,286200.0
2008-06-10 12:40:00,60.3,60.35,60.09,60.23,218700.0,37.4997,37.5308,37.3691,37.4562,218700.0
2008-06-10 12:50:00,60.24,60.25,60.12,60.15,98700.0,37.4624,37.4686,37.3878,37.4064,98700.0
2008-06-10 13:00:00,60.15,60.15,60.09,60.13,119400.0,37.4064,37.4064,37.3691,37.394,119400.0
2008-06-10 13:10:00,60.13,60.41,60.13,60.31,223300.0,37.394,37.5681,37.394,37.5059,223300.0
2008-06-10 13:20:00,60.31,60.41,60.21,60.41,195600.0,37.5059,37.5681,37.4438,37.5681,195600.0
2008-06-10 13:30:00,60.41,60.41,60.18,60.22,110800.0,37.5681,37.5681,37.4251,37.45,110800.0
2008-06-10 13:40:00,60.22,60.3,60.18,60.29,105700.0,37.45,37.4997,37.4251,37.4935,105700.0
2008-06-10 13:50:00,60.28,60.4,60.12,60.12,178600.0,37.4873,37.5619,37.3878,37.3878,178600.0
2008-06-10 14:00:00,60.12,60.15,59.95,60.01,218500.0,37.3878,37.4064,37.2821,37.3194,218500.0
2008-06-10 14:10:00,60.0,60.01,59.81,59.81,203300.0,37.3132,37.3194,37.195,37.195,203300.0
2008-06-10 14:20:00,59.82,59.97,59.82,59.96,164600.0,37.2012,37.2945,37.2012,37.2883,164600.0
2008-06-10 14:30:00,59.96,59.97,59.84,59.88,94000.0,37.2883,37.2945,37.2137,37.2385,94000.0
2008-06-10 14:40:00,59.88,59.97,59.84,59.89,119400.0,37.2385,37.2945,37.2137,37.2448,119400.0
2008-06-10 14:50:00,59.9,59.9,59.8,59.9,150200.0,37.251,37.251,37.1888,37.251,150200.0
2008-06-10 15:00:00,59.9,59.97,59.88,59.9,181700.0,37.251,37.2945,37.2385,37.251,181700.0
2008-06-10 15:10:00,59.9,59.92,59.81,59.84,159800.0,37.251,37.2634,37.195,37.2137,159800.0
2008-06-10 15:20:00,59.85,59.97,59.84,59.95,156400.0,37.2199,37.2945,37.2137,37.2821,156400.0
2008-06-10 15:30:00,59.95,60.04,59.93,59.95,213400.0,37.2821,37.338,37.2696,37.2821,213400.0
2008-06-10 15:40:00,59.96,59.96,59.81,59.87,283700.0,37.2883,37.2883,37.195,37.2323,283700.0
2008-06-10 15:50:00,59.87,59.89,59.77,59.77,395300.0,37.2323,37.2448,37.1701,37.1701,395300.0
2008-06-11 09:30:00,59.77,59.77,59.28,59.49,204700.0,37.1701,37.1701,36.8654,36.996,204700.0
2008-06-11 09:40:00,59.49,59.56,59.33,59.37,174500.0,36.996,37.0395,36.8965,36.9214,174500.0
2008-06-11 09:50:00,59.36,59.45,59.08,59.1,214800.0,36.9152,36.9711,36.741,36.7535,214800.0
2008-06-11 10:00:00,59.1,59.2,59.05,59.18,321100.0,36.7535,36.8156,36.7224,36.8032,321100.0
2008-06-11 10:10:00,59.18,59.21,58.99,59.19,217600.0,36.8032,36.8219,36.6851,36.8094,217600.0
2008-06-11 10:20:00,59.2,59.2,58.91,58.92,229100.0,36.8156,36.8156,36.6353,36.6415,229100.0
2008-06-11 10:30:00,58.91,59.08,58.78,58.88,173400.0,36.6353,36.741,36.5545,36.6166,173400.0
2008-06-11 10:40:00,58.88,58.96,58.77,58.94,119800.0,36.6166,36.6664,36.5482,36.654,119800.0
2008-06-11 10:50:00,58.95,59.18,58.88,59.14,144400.0,36.6602,36.8032,36.6166,36.7783,144400.0
2008-06-11 11:00:00,59.15,59.19,58.92,58.95,105600.0,36.7846,36.8094,36.6415,36.6602,105600.0
2008-06-11 11:10:00,58.96,59.16,58.96,59.04,89400.0,36.6664,36.7908,36.6664,36.7161,89400.0
2008-06-11 11:20:00,59.04,59.06,58.82,58.82,125300.0,36.7161,36.7286,36.5793,36.5793,125300.0
2008-06-11 11:30:00,58.81,58.9,58.75,58.85,102900.0,36.5731,36.6291,36.5358,36.598,102900.0
2008-06-11 11:40:00,58.83,58.91,58.76,58.9,134700.0,36.5856,36.6353,36.542,36.6291,134700.0
2008-06-11 11:50:00,58.9,59.09,58.84,59.07,130100.0,36.6291,36.7472,36.5918,36.7348,130100.0
2008-06-11 12:00:00,59.07,59.17,58.99,59.15,75200.0,36.7348,36.797,36.6851,36.7846,75200.0
2008-06-11 12:10:00,59.14,59.19,59.08,59.12,111100.0,36.7783,36.8094,36.741,36.7659,111100.0
2008-06-11 12:20:00,59.13,59.18,58.98,58.99,91600.0,36.7721,36.8032,36.6788,36.6851,91600.0
2008-06-11 12:30:00,58.98,59.07,58.88,58.94,115200.0,36.6788,36.7348,36.6166,36.654,115200.0
2008-06-11 12:40:00,58.94,58.95,58.72,58.79,162800.0,36.654,36.6602,36.5171,36.5607,162800.0
2008-06-11 12:50:00,58.79,58.88,58.77,58.85,92200.0,36.5607,36.6166,36.5482,36.598,92200.0
2008-06-11 13:00:00,58.84,58.92,58.79,58.87,119100.0,36.5918,36.6415,36.5607,36.6104,119100.0
2008-06-11 13:10:00,58.87,58.96,58.84,58.9,103500.0,36.6104,36.6664,36.5918,36.6291,103500.0
2008-06-11 13:20:00,58.9,58.92,58.83,58.83,96600.0,36.6291,36.6415,36.5856,36.5856,96600.0
2008-06-11 13:30:00,58.82,58.83,58.68,58.68,111500.0,36.5793,36.5856,36.4923,36.4923,111500.0
2008-06-11 13:40:00,58.68,58.76,58.68,58.7,137700.0,36.4923,36.542,36.4923,36.5047,137700.0
2008-06-11 13:50:00,58.7,58.78,58.64,58.75,169400.0,36.5047,36.5545,36.4674,36.5358,169400.0
2008-06-11 14:00:00,58.74,58.94,58.67,58.92,200400.0,36.5296,36.654,36.486,36.6415,200400.0
2008-06-11 14:10:00,58.93,59.0,58.86,58.98,155300.0,36.6477,36.6913,36.6042,36.6788,155300.0
2008-06-11 14:20:00,58.98,59.12,58.96,59.07,213100.0,36.6788,36.7659,36.6664,36.7348,213100.0
2008-06-11 14:30:00,59.07,59.11,58.92,58.98,151900.0,36.7348,36.7597,36.6415,36.6788,151900.0
2008-06-11 14:40:00,58.97,59.0,58.91,58.96,92400.0,36.6726,36.6913,36.6353,36.6664,92400.0
2008-06-11 14:50:00,58.95,58.98,58.82,58.82,112300.0,36.6602,36.6788,36.5793,36.5793,112300.0
2008-06-11 15:00:00,58.81,58.88,58.79,58.83,98300.0,36.5731,36.6166,36.5607,36.5856,98300.0
2008-06-11 15:10:00,58.83,58.91,58.76,58.78,140000.0,36.5856,36.6353,36.542,36.5545,140000.0
2008-06-11 15:20:00,58.78,58.88,58.68,58.87,182800.0,36.5545,36.6166,36.4923,36.6104,182800.0
2008-06-11 15:30:00,58.87,58.93,58.74,58.76,234200.0,36.6104,36.6477,36.5296,36.542,234200.0
2008-06-11 15:40:00,58.76,58.81,58.71,58.73,284700.0,36.542,36.5731,36.5109,36.5234,284700.0
2008-06-11 15:50:00,58.74,58.87,58.71,58.77,488900.0,36.5296,36.6104,36.5109,36.5482,488900.0
2008-06-12 09:30:00,58.98,59.4,58.92,59.38,199500.0,36.6788,36.94,36.6415,36.9276,199500.0
2008-06-12 09:40:00,59.38,59.56,59.33,59.53,193000.0,36.9276,37.0395,36.8965,37.0209,193000.0
2008-06-12 09:50:00,59.53,59.55,59.37,59.37,126500.0,37.0209,37.0333,36.9214,36.9214,126500.0
2008-06-12 10:00:00,59.37,59.54,59.34,59.45,148800.0,36.9214,37.0271,36.9027,36.9711,148800.0
2008-06-12 10:10:00,59.45,59.45,59.28,59.35,156200.0,36.9711,36.9711,36.8654,36.9089,156200.0
2008-06-12 10:20:00,59.34,59.44,59.31,59.42,148700.0,36.9027,36.9649,36.8841,36.9525,148700.0
2008-06-12 10:30:00,59.41,59.61,59.4,59.58,184900.0,36.9462,37.0706,36.94,37.052,184900.0
2008-06-12 10:40:00,59.58,59.66,59.5,59.53,98100.0,37.052,37.1017,37.0022,37.0209,98100.0
2008-06-12 10:50:00,59.53,59.65,59.5,59.63,76000.0,37.0209,37.0955,37.0022,37.0831,76000.0
2008-06-12 11:00:00,59.63,59.74,59.63,59.68,96200.0,37.0831,37.1515,37.0831,37.1142,96200.0
2008-06-12 11:10:00,59.68,59.77,59.64,59.75,134200.0,37.1142,37.1701,37.0893,37.1577,134200.0
2008-06-12 11:20:00,59.74,59.8,59.65,59.75,126400.0,37.1515,37.1888,37.0955,37.1577,126400.0
2008-06-12 11:30:00,59.76,59.8,59.74,59.75,146900.0,37.1639,37.1888,37.1515,37.1577,146900.0
2008-06-12 11:40:00,59.76,59.8,59.74,59.79,90700.0,37.1639,37.1888,37.1515,37.1826,90700.0
2008-06-12 11:50:00,59.78,59.78,59.75,59.76,89500.0,37.1763,37.1763,37.1577,37.1639,89500.0
2008-06-12 12:00:00,59.75,59.79,59.75,59.77,95800.0,37.1577,37.1826,37.1577,37.1701,95800.0
2008-06-12 12:10:00,59.76,59.84,59.76,59.8,113700.0,37.1639,37.2137,37.1639,37.1888,113700.0
2008-06-12 12:20:00,59.81,59.84,59.75,59.82,95600.0,37.195,37.2137,37.1577,37.2012,95600.0
2008-06-12 12:30:00,59.81,59.85,59.76,59.79,90200.0,37.195,37.2199,37.1639,37.1826,90200.0
2008-06-12 12:40:00,59.79,59.84,59.75,59.76,101000.0,37.1826,37.2137,37.1577,37.1639,101000.0
2008-06-12 12:50:00,59.76,59.76,59.59,59.68,165500.0,37.1639,37.1639,37.0582,37.1142,165500.0
2008-06-12 13:00:00,59.69,59.74,59.6,59.63,106900.0,37.1204,37.1515,37.0644,37.0831,106900.0
2008-06-12 13:10:00,59.63,59.63,59.59,59.61,138100.0,37.0831,37.0831,37.0582,37.0706,138100.0
2008-06-12 13:20:00,59.61,59.72,59.6,59.69,101600.0,37.0706,37.139,37.0644,37.1204,101600.0
2008-06-12 13:30:00,59.7,59.71,59.6,59.64,135200.0,37.1266,37.1328,37.0644,37.0893,135200.0
2008-06-12 13:40:00,59.65,59.66,59.59,59.6,125400.0,37.0955,37.1017,37.0582,37.0644,125400.0
2008-06-12 13:50:00,59.6,59.64,59.57,59.61,198700.0,37.0644,37.0893,37.0457,37.0706,198700.0
2008-06-12 14:00:00,59.6,59.64,59.46,59.57,171400.0,37.0644,37.0893,36.9773,37.0457,171400.0
2008-06-12 14:10:00,59.56,59.63,59.46,59.58,107800.0,37.0395,37.0831,36.9773,37.052,107800.0
2008-06-12 14:20:00,59.58,59.62,59.39,59.39,152400.0,37.052,37.0768,36.9338,36.9338,152400.0
2008-06-12 14:30:00,59.39,59.54,59.32,59.36,116500.0,36.9338,37.0271,36.8903,36.9152,116500.0
2008-06-12 14:40:00,59.36,59.42,59.23,59.24,168100.0,36.9152,36.9525,36.8343,36.8405,168100.0
2008-06-12 14:50:00,59.23,59.37,59.2,59.35,108900.0,36.8343,36.9214,36.8156,36.9089,108900.0
2008-06-12 15:00:00,59.36,59.37,59.2,59.26,135000.0,36.9152,36.9214,36.8156,36.853,135000.0
2008-06-12 15:10:00,59.26,59.26,59.11,59.17,146300.0,36.853,36.853,36.7597,36.797,146300.0
2008-06-12 15:20:00,59.17,59.22,58.98,59.04,197300.0,36.797,36.8281,36.6788,36.7161,197300.0
2008-06-12 15:30:00,59.05,59.24,59.04,59.19,176900.0,36.7224,36.8405,36.7161,36.8094,176900.0
2008-06-12 15:40:00,59.19,59.49,59.16,59.42,311100.0,36.8094,36.996,36.7908,36.9525,311100.0
2008-06-12 15:50:00,59.43,59.46,59.34,59.38,363900.0,36.9587,36.9773,36.9027,36.9276,363900.0
2008-06-13 09:30:00,59.61,59.75,59.4,59.55,151000.0,37.0706,37.1577,36.94,37.0333,151000.0
2008-06-13 09:40:00,59.55,59.73,59.54,59.71,114000.0,37.0333,37.1452,37.0271,37.1328,114000.0
2008-06-13 09:50:00,59.71,60.05,59.7,60.0,234000.0,37.1328,37.3443,37.1266,37.3132,234000.0
2008-06-13 10:00:00,60.0,60.22,59.92,60.1,296200.0,37.3132,37.45,37.2634,37.3753,296200.0
2008-06-13 10:10:00,60.1,60.33,60.04,60.22,272300.0,37.3753,37.5184,37.338,37.45,272300.0
2008-06-13 10:20:00,60.22,60.26,60.02,60.04,157100.0,37.45,37.4748,37.3256,37.338,157100.0
2008-06-13 10:30:00,60.03,60.07,59.9,59.95,123200.0,37.3318,37.3567,37.251,37.2821,123200.0
2008-06-13 10:40:00,59.93,60.03,59.81,59.98,122600.0,37.2696,37.3318,37.195,37.3007,122600.0
2008-06-13 10:50:00,59.98,60.08,59.86,59.93,114300.0,37.3007,37.3629,37.2261,37.2696,114300.0
2008-06-13 11:00:00,59.94,60.08,59.92,60.01,86200.0,37.2758,37.3629,37.2634,37.3194,86200.0
2008-06-13 11:10:00,60.01,60.08,60.0,60.01,60600.0,37.3194,37.3629,37.3132,37.3194,60600.0
2008-06-13 11:20:00,60.0,60.02,59.93,59.98,92300.0,37.3132,37.3256,37.2696,37.3007,92300.0
2008-06-13 11:30:00,59.98,60.0,59.87,59.9,65100.0,37.3007,37.3132,37.2323,37.251,65100.0
2008-06-13 11:40:00,59.89,59.97,59.82,59.84,71600.0,37.2448,37.2945,37.2012,37.2137,71600.0
2008-06-13 11:50:00,59.84,59.94,59.82,59.89,47200.0,37.2137,37.2758,37.2012,37.2448,47200.0
2008-06-13 12:00:00,59.9,59.96,59.85,59.92,57000.0,37.251,37.2883,37.2199,37.2634,57000.0
2008-06-13 12:10:00,59.93,59.95,59.85,59.91,51800.0,37.2696,37.2821,37.2199,37.2572,51800.0
2008-06-13 12:20:00,59.9,59.91,59.88,59.91,38800.0,37.251,37.2572,37.2385,37.2572,38800.0
2008-06-13 12:30:00,59.91,60.0,59.91,59.95,63900.0,37.2572,37.3132,37.2572,37.2821,63900.0
2008-06-13 12:40:00,59.95,59.96,59.88,59.92,76900.0,37.2821,37.2883,37.2385,37.2634,76900.0
2008-06-13 12:50:00,59.92,59.94,59.85,59.85,60500.0,37.2634,37.2758,37.2199,37.2199,60500.0
2008-06-13 13:00:00,59.85,59.89,59.79,59.83,84500.0,37.2199,37.2448,37.1826,37.2074,84500.0
2008-06-13 13:10:00,59.81,59.93,59.81,59.9,118600.0,37.195,37.2696,37.195,37.251,118600.0
2008-06-13 13:20:00,59.91,59.99,59.85,59.96,90500.0,37.2572,37.3069,37.2199,37.2883,90500.0
2008-06-13 13:30:00,59.96,60.0,59.87,59.9,106100.0,37.2883,37.3132,37.2323,37.251,106100.0
2008-06-13 13:40:00,59.9,59.91,59.75,59.87,80600.0,37.251,37.2572,37.1577,37.2323,80600.0
2008-06-13 13:50:00,59.86,59.87,59.75,59.78,64900.0,37.2261,37.2323,37.1577,37.1763,64900.0
2008-06-13 14:00:00,59.78,59.81,59.67,59.72,95200.0,37.1763,37.195,37.1079,37.139,95200.0
2008-06-13 14:10:00,59.73,59.9,59.73,59.86,101300.0,37.1452,37.251,37.1452,37.2261,101300.0
2008-06-13 14:20:00,59.87,59.87,59.73,59.75,94400.0,37.2323,37.2323,37.1452,37.1577,94400.0
2008-06-13 14:30:00,59.75,59.8,59.72,59.73,67400.0,37.1577,37.1888,37.139,37.1452,67400.0
2008-06-13 14:40:00,59.73,59.88,59.71,59.87,103300.0,37.1452,37.2385,37.1328,37.2323,103300.0
2008-06-13 14:50:00,59.87,59.93,59.83,59.92,77700.0,37.2323,37.2696,37.2074,37.2634,77700.0
2008-06-13 15:00:00,59.91,59.94,59.83,59.83,77800.0,37.2572,37.2758,37.2074,37.2074,77800.0
2008-06-13 15:10:00,59.84,59.85,59.72,59.73,94700.0,37.2137,37.2199,37.139,37.1452,94700.0
2008-06-13 15:20:00,59.73,59.77,59.65,59.66,176800.0,37.1452,37.1701,37.0955,37.1017,176800.0
2008-06-13 15:30:00,59.67,59.74,59.61,59.73,246100.0,37.1079,37.1515,37.0706,37.1452,246100.0
2008-06-13 15:40:00,59.74,59.9,59.69,59.82,338900.0,37.1515,37.251,37.1204,37.2012,338900.0
2008-06-13 15:50:00,59.82,59.96,59.81,59.96,373400.0,37.2012,37.2883,37.195,37.2883,373400.0
2008-06-16 09:30:00,59.44,59.94,59.44,59.78,265900.0,36.9649,37.2758,36.9649,37.1763,265900.0
2008-06-16 09:40:00,59.78,59.8,59.54,59.55,198600.0,37.1763,37.1888,37.0271,37.0333,198600.0
2008-06-16 09:50:00,59.57,59.57,59.39,59.47,134700.0,37.0457,37.0457,36.9338,36.9836,134700.0
2008-06-16 10:00:00,59.45,59.87,59.4,59.83,166300.0,36.9711,37.2323,36.94,37.2074,166300.0
2008-06-16 10:10:00,59.84,59.86,59.7,59.76,109500.0,37.2137,37.2261,37.1266,37.1639,109500.0
2008-06-16 10:20:00,59.77,59.91,59.72,59.83,115000.0,37.1701,37.2572,37.139,37.2074,115000.0
2008-06-16 10:30:00,59.84,60.0,59.81,59.98,109300.0,37.2137,37.3132,37.195,37.3007,109300.0
2008-06-16 10:40:00,59.98,60.05,59.94,60.03,80500.0,37.3007,37.3443,37.2758,37.3318,80500.0
2008-06-16 10:50:00,60.04,60.28,60.03,60.24,160700.0,37.338,37.4873,37.3318,37.4624,160700.0
2008-06-16 11:00:00,60.23,60.3,60.05,60.06,137300.0,37.4562,37.4997,37.3443,37.3505,137300.0
2008-06-16 11:10:00,60.06,60.27,60.06,60.12,118600.0,37.3505,37.4811,37.3505,37.3878,118600.0
2008-06-16 11:20:00,60.12,60.13,59.98,60.05,94300.0,37.3878,37.394,37.3007,37.3443,94300.0
2008-06-16 11:30:00,60.05,60.1,59.99,60.06,61600.0,37.3443,37.3753,37.3069,37.3505,61600.0
2008-06-16 11:40:00,60.05,60.06,60.01,60.04,39000.0,37.3443,37.3505,37.3194,37.338,39000.0
2008-06-16 11:50:00,60.03,60.04,59.92,59.97,81900.0,37.3318,37.338,37.2634,37.2945,81900.0
2008-06-16 12:00:00,59.97,59.97,59.7,59.73,93200.0,37.2945,37.2945,37.1266,37.1452,93200.0
2008-06-16 12:10:00,59.73,59.74,59.65,59.67,60400.0,37.1452,37.1515,37.0955,37.1079,60400.0
2008-06-16 12:20:00,59.68,59.73,59.66,59.69,53200.0,37.1142,37.1452,37.1017,37.1204,53200.0
2008-06-16 12:30:00,59.69,59.74,59.61,59.61,59300.0,37.1204,37.1515,37.0706,37.0706,59300.0
2008-06-16 12:40:00,59.62,59.67,59.54,59.63,71800.0,37.0768,37.1079,37.0271,37.0831,71800.0
2008-06-16 12:50:00,59.63,59.76,59.62,59.67,100100.0,37.0831,37.1639,37.0768,37.1079,100100.0
2008-06-16 13:00:00,59.66,59.76,59.59,59.59,62300.0,37.1017,37.1639,37.0582,37.0582,62300.0
2008-06-16 13:10:00,59.59,59.86,59.56,59.86,110300.0,37.0582,37.2261,37.0395,37.2261,110300.0
2008-06-16 13:20:00,59.85,60.05,59.82,60.05,81700.0,37.2199,37.3443,37.2012,37.3443,81700.0
2008-06-16 13:30:00,60.05,60.18,60.03,60.1,177300.0,37.3443,37.4251,37.3318,37.3753,177300.0
2008-06-16 13:40:00,60.11,60.22,60.11,60.2,93700.0,37.3816,37.45,37.3816,37.4375,93700.0
2008-06-16 13:50:00,60.21,60.28,60.19,60.27,93900.0,37.4438,37.4873,37.4313,37.4811,93900.0
2008-06-16 14:00:00,60.26,60.27,60.15,60.16,82200.0,37.4748,37.4811,37.4064,37.4127,82200.0
2008-06-16 14:10:00,60.17,60.18,60.03,60.1,78800.0,37.4189,37.4251,37.3318,37.3753,78800.0
2008-06-16 14:20:00,60.14,60.22,60.02,60.06,84700.0,37.4002,37.45,37.3256,37.3505,84700.0
2008-06-16 14:30:00,60.07,60.14,60.06,60.12,48100.0,37.3567,37.4002,37.3505,37.3878,48100.0
2008-06-16 14:40:00,60.11,60.17,60.09,60.12,59800.0,37.3816,37.4189,37.3691,37.3878,59800.0
2008-06-16 14:50:00,60.12,60.18,60.07,60.07,64800.0,37.3878,37.4251,37.3567,37.3567,64800.0
2008-06-16 15:00:00,60.06,60.08,59.95,59.96,103400.0,37.3505,37.3629,37.2821,37.2883,103400.0
2008-06-16 15:10:00,59.96,60.09,59.92,60.0,67400.0,37.2883,37.3691,37.2634,37.3132,67400.0
2008-06-16 15:20:00,60.01,60.05,59.93,60.0,93500.0,37.3194,37.3443,37.2696,37.3132,93500.0
2008-06-16 15:30:00,60.01,60.08,59.97,60.04,89900.0,37.3194,37.3629,37.2945,37.338,89900.0
2008-06-16 15:40:00,60.03,60.03,59.94,59.97,163800.0,37.3318,37.3318,37.2758,37.2945,163800.0
2008-06-16 15:50:00,59.97,60.04,59.85,59.87,286600.0,37.2945,37.338,37.2199,37.2323,286600.0
2008-06-17 09:30:00,60.27,60.33,59.77,60.09,147800.0,37.4811,37.5184,37.1701,37.3691,147800.0
2008-06-17 09:40:00,60.09,60.25,60.0,60.11,150400.0,37.3691,37.4686,37.3132,37.3816,150400.0
2008-06-17 09:50:00,60.13,60.17,59.97,60.1,88200.0,37.394,37.4189,37.2945,37.3753,88200.0
2008-06-17 10:00:00,60.1,60.25,60.02,60.03,121400.0,37.3753,37.4686,37.3256,37.3318,121400.0
2008-06-17 10:10:00,60.04,60.24,60.03,60.16,167200.0,37.338,37.4624,37.3318,37.4127,167200.0
2008-06-17 10:20:00,60.16,60.17,59.93,59.99,107900.0,37.4127,37.4189,37.2696,37.3069,107900.0
2008-06-17 10:30:00,59.99,60.16,59.96,60.13,67900.0,37.3069,37.4127,37.2883,37.394,67900.0
2008-06-17 10:40:00,60.15,60.16,59.93,60.03,79800.0,37.4064,37.4127,37.2696,37.3318,79800.0
2008-06-17 10:50:00,60.02,60.07,59.99,59.99,60500.0,37.3256,37.3567,37.3069,37.3069,60500.0
2008-06-17 11:00:00,60.01,60.01,59.82,59.82,205200.0,37.3194,37.3194,37.2012,37.2012,205200.0
2008-06-17 11:10:00,59.83,59.88,59.73,59.75,120300.0,37.2074,37.2385,37.1452,37.1577,120300.0
2008-06-17 11:20:00,59.74,60.15,59.58,59.58,139700.0,37.1515,37.4064,37.052,37.052,139700.0
2008-06-17 11:30:00,59.58,59.64,59.42,59.44,167700.0,37.052,37.0893,36.9525,36.9649,167700.0
2008-06-17 11:40:00,59.46,59.5,59.4,59.43,123100.0,36.9773,37.0022,36.94,36.9587,123100.0
2008-06-17 11:50:00,59.43,59.43,59.26,59.35,160900.0,36.9587,36.9587,36.853,36.9089,160900.0
2008-06-17 12:00:00,59.34,59.49,59.31,59.43,112800.0,36.9027,36.996,36.8841,36.9587,112800.0
2008-06-17 12:10:00,59.43,59.5,59.38,59.39,90100.0,36.9587,37.0022,36.9276,36.9338,90100.0
2008-06-17 12:20:00,59.4,59.43,59.32,59.35,50400.0,36.94,36.9587,36.8903,36.9089,50400.0
2008-06-17 12:30:00,59.36,59.41,59.15,59.32,122300.0,36.9152,36.9462,36.7846,36.8903,122300.0
2008-06-17 12:40:00,59.33,59.42,59.28,59.41,82800.0,36.8965,36.9525,36.8654,36.9462,82800.0
2008-06-17 12:50:00,59.41,59.41,59.32,59.38,69900.0,36.9462,36.9462,36.8903,36.9276,69900.0
2008-06-17 13:00:00,59.37,59.46,59.22,59.46,93000.0,36.9214,36.9773,36.8281,36.9773,93000.0
2008-06-17 13:10:00,59.45,59.48,59.39,59.4,61500.0,36.9711,36.9898,36.9338,36.94,61500.0
2008-06-17 13:20:00,59.41,59.48,59.37,59.42,63100.0,36.9462,36.9898,36.9214,36.9525,63100.0
2008-06-17 13:30:00,59.42,59.5,59.37,59.46,108400.0,36.9525,37.0022,36.9214,36.9773,108400.0
2008-06-17 13:40:00,59.47,59.5,59.3,59.42,152300.0,36.9836,37.0022,36.8778,36.9525,152300.0
2008-06-17 13:50:00,59.42,59.46,59.4,59.43,80600.0,36.9525,36.9773,36.94,36.9587,80600.0
2008-06-17 14:00:00,59.43,59.47,59.3,59.33,79500.0,36.9587,36.9836,36.8778,36.8965,79500.0
2008-06-17 14:10:00,59.34,59.35,59.23,59.24,69900.0,36.9027,36.9089,36.8343,36.8405,69900.0
2008-06-17 14:20:00,59.24,59.31,59.12,59.14,89000.0,36.8405,36.8841,36.7659,36.7783,89000.0
2008-06-17 14:30:00,59.14,59.24,59.13,59.14,90900.0,36.7783,36.8405,36.7721,36.7783,90900.0
2008-06-17 14:40:00,59.14,59.2,59.1,59.11,110000.0,36.7783,36.8156,36.7535,36.7597,110000.0
2008-06-17 14:50:00,59.11,59.21,59.07,59.14,187800.0,36.7597,36.8219,36.7348,36.7783,187800.0
2008-06-17 15:00:00,59.14,59.21,59.1,59.17,209600.0,36.7783,36.8219,36.7535,36.797,209600.0
2008-06-17 15:10:00,59.18,59.3,59.17,59.18,204000.0,36.8032,36.8778,36.797,36.8032,204000.0
2008-06-17 15:20:00,59.17,59.3,59.15,59.26,233500.0,36.797,36.8778,36.7846,36.853,233500.0
2008-06-17 15:30:00,59.26,59.32,59.2,59.28,205200.0,36.853,36.8903,36.8156,36.8654,205200.0
2008-06-17 15:40:00,59.29,59.31,59.18,59.29,262600.0,36.8716,36.8841,36.8032,36.8716,262600.0
2008-06-17 15:50:00,59.29,59.3,59.15,59.18,296100.0,36.8716,36.8778,36.7846,36.8032,296100.0
2008-06-18 09:30:00,58.95,59.4,58.8,59.36,308800.0,36.6602,36.94,36.5669,36.9152,308800.0
2008-06-18 09:40:00,59.38,59.4,59.27,59.3,166000.0,36.9276,36.94,36.8592,36.8778,166000.0
2008-06-18 09:50:00,59.31,59.35,59.1,59.2,145400.0,36.8841,36.9089,36.7535,36.8156,145400.0
2008-06-18 10:00:00,59.18,59.18,59.08,59.11,116900.0,36.8032,36.8032,36.741,36.7597,116900.0
2008-06-18 10:10:00,59.11,59.14,58.94,58.96,136600.0,36.7597,36.7783,36.654,36.6664,136600.0
2008-06-18 10:20:00,58.97,59.02,58.78,58.78,186600.0,36.6726,36.7037,36.5545,36.5545,186600.0
2008-06-18 10:30:00,58.78,58.79,58.55,58.69,248000.0,36.5545,36.5607,36.4114,36.4985,248000.0
2008-06-18 10:40:00,58.69,58.7,58.46,58.46,149200.0,36.4985,36.5047,36.3555,36.3555,149200.0
2008-06-18 10:50:00,58.46,58.56,58.43,58.54,149200.0,36.3555,36.4176,36.3368,36.4052,149200.0
2008-06-18 11:00:00,58.54,58.57,58.46,58.54,179400.0,36.4052,36.4239,36.3555,36.4052,179400.0
2008-06-18 11:10:00,58.55,58.6,58.49,58.51,142900.0,36.4114,36.4425,36.3741,36.3865,142900.0
2008-06-18 11:20:00,58.52,58.6,58.48,58.56,186000.0,36.3928,36.4425,36.3679,36.4176,186000.0
2008-06-18 11:30:00,58.56,58.72,58.54,58.57,130100.0,36.4176,36.5171,36.4052,36.4239,130100.0
2008-06-18 11:40:00,58.57,58.66,58.54,58.64,97800.0,36.4239,36.4798,36.4052,36.4674,97800.0
2008-06-18 11:50:00,58.64,58.66,58.61,58.64,114100.0,36.4674,36.4798,36.4487,36.4674,114100.0
2008-06-18 12:00:00,58.64,58.65,58.6,58.6,91000.0,36.4674,36.4736,36.4425,36.4425,91000.0
2008-06-18 12:10:00,58.61,58.61,58.52,58.52,60800.0,36.4487,36.4487,36.3928,36.3928,60800.0
2008-06-18 12:20:00,58.52,58.54,58.43,58.46,85400.0,36.3928,36.4052,36.3368,36.3555,85400.0
2008-06-18 12:30:00,58.46,58.62,58.46,58.56,51600.0,36.3555,36.455,36.3555,36.4176,51600.0
2008-06-18 12:40:00,58.57,58.57,58.42,58.44,43900.0,36.4239,36.4239,36.3306,36.343,43900.0
2008-06-18 12:50:00,58.44,58.51,58.39,58.48,49000.0,36.343,36.3865,36.3119,36.3679,49000.0
2008-06-18 13:00:00,58.47,58.47,58.33,58.36,78800.0,36.3617,36.3617,36.2746,36.2933,78800.0
2008-06-18 13:10:00,58.36,58.39,58.22,58.23,139800.0,36.2933,36.3119,36.2062,36.2124,139800.0
2008-06-18 13:20:00,58.23,58.3,58.13,58.16,97500.0,36.2124,36.256,36.1502,36.1689,97500.0
2008-06-18 13:30:00,58.16,58.25,58.11,58.13,71900.0,36.1689,36.2249,36.1378,36.1502,71900.0
2008-06-18 13:40:00,58.14,58.25,58.13,58.2,63000.0,36.1564,36.2249,36.1502,36.1938,63000.0
2008-06-18 13:50:00,58.21,58.29,58.2,58.22,61600.0,36.2,36.2497,36.1938,36.2062,61600.0
2008-06-18 14:00:00,58.21,58.34,58.21,58.28,108900.0,36.2,36.2808,36.2,36.2435,108900.0
2008-06-18 14:10:00,58.28,58.3,58.19,58.2,121800.0,36.2435,36.256,36.1875,36.1938,121800.0
2008-06-18 14:20:00,58.19,58.2,58.05,58.17,129800.0,36.1875,36.1938,36.1005,36.1751,129800.0
2008-06-18 14:30:00,58.17,58.29,58.11,58.28,108000.0,36.1751,36.2497,36.1378,36.2435,108000.0
2008-06-18 14:40:00,58.26,58.38,58.25,58.3,132300.0,36.2311,36.3057,36.2249,36.256,132300.0
2008-06-18 14:50:00,58.3,58.33,58.2,58.22,104200.0,36.256,36.2746,36.1938,36.2062,104200.0
2008-06-18 15:00:00,58.23,58.33,58.17,58.32,164800.0,36.2124,36.2746,36.1751,36.2684,164800.0
2008-06-18 15:10:00,58.31,58.41,58.21,58.38,180700.0,36.2622,36.3244,36.2,36.3057,180700.0
2008-06-18 15:20:00,58.38,58.4,58.22,58.25,157100.0,36.3057,36.3181,36.2062,36.2249,157100.0
2008-06-18 15:30:00,58.24,58.34,58.19,58.28,246400.0,36.2186,36.2808,36.1875,36.2435,246400.0
2008-06-18 15:40:00,58.28,58.33,58.17,58.25,430300.0,36.2435,36.2746,36.1751,36.2249,430300.0
2008-06-18 15:50:00,58.24,58.6,58.18,58.27,512600.0,36.2186,36.4425,36.1813,36.2373,512600.0
2008-06-19 09:30:00,58.07,58.42,57.87,58.4,192500.0,36.1129,36.3306,35.9885,36.3181,192500.0
2008-06-19 09:40:00,58.36,58.42,58.04,58.21,118800.0,36.2933,36.3306,36.0943,36.2,118800.0
2008-06-19 09:50:00,58.21,58.23,57.99,58.04,140500.0,36.2,36.2124,36.0632,36.0943,140500.0
2008-06-19 10:00:00,58.03,58.25,57.95,58.17,251100.0,36.088,36.2249,36.0383,36.1751,251100.0
2008-06-19 10:10:00,58.18,58.21,58.06,58.1,248600.0,36.1813,36.2,36.1067,36.1316,248600.0
2008-06-19 10:20:00,58.1,58.43,58.06,58.41,164600.0,36.1316,36.3368,36.1067,36.3244,164600.0
2008-06-19 10:30:00,58.41,58.45,58.36,58.4,119700.0,36.3244,36.3492,36.2933,36.3181,119700.0
2008-06-19 10:40:00,58.39,58.52,58.36,58.5,100900.0,36.3119,36.3928,36.2933,36.3803,100900.0
2008-06-19 10:50:00,58.5,58.66,58.46,58.62,96500.0,36.3803,36.4798,36.3555,36.455,96500.0
2008-06-19 11:00:00,58.62,58.68,58.49,58.51,190500.0,36.455,36.4923,36.3741,36.3865,190500.0
2008-06-19 11:10:00,58.51,58.53,58.32,58.49,146100.0,36.3865,36.399,36.2684,36.3741,146100.0
2008-06-19 11:20:00,58.46,58.57,58.3,58.35,263400.0,36.3555,36.4239,36.256,36.287,263400.0
2008-06-19 11:30:00,58.35,58.41,58.25,58.27,147900.0,36.287,36.3244,36.2249,36.2373,147900.0
2008-06-19 11:40:00,58.27,58.37,58.22,58.29,95900.0,36.2373,36.2995,36.2062,36.2497,95900.0
2008-06-19 11:50:00,58.29,58.3,58.05,58.18,132900.0,36.2497,36.256,36.1005,36.1813,132900.0
2008-06-19 12:00:00,58.19,58.62,58.19,58.6,127000.0,36.1875,36.455,36.1875,36.4425,127000.0
2008-06-19 12:10:00,58.6,58.76,58.55,58.74,189500.0,36.4425,36.542,36.4114,36.5296,189500.0
2008-06-19 12:20:00,58.74,58.77,58.68,58.72,116400.0,36.5296,36.5482,36.4923,36.5171,116400.0
2008-06-19 12:30:00,58.72,58.78,58.7,58.7,77700.0,36.5171,36.5545,36.5047,36.5047,77700.0
2008-06-19 12:40:00,58.7,58.75,58.64,58.66,53300.0,36.5047,36.5358,36.4674,36.4798,53300.0
2008-06-19 12:50:00,58.66,58.77,58.66,58.66,44100.0,36.4798,36.5482,36.4798,36.4798,44100.0
2008-06-19 13:00:00,58.69,58.79,58.67,58.78,54700.0,36.4985,36.5607,36.486,36.5545,54700.0
2008-06-19 13:10:00,58.78,58.84,58.75,58.82,64900.0,36.5545,36.5918,36.5358,36.5793,64900.0
2008-06-19 13:20:00,58.82,58.85,58.74,58.84,110800.0,36.5793,36.598,36.5296,36.5918,110800.0
2008-06-19 13:30:00,58.84,58.89,58.8,58.86,117400.0,36.5918,36.6229,36.5669,36.6042,117400.0
2008-06-19 13:40:00,58.86,58.88,58.61,58.62,107200.0,36.6042,36.6166,36.4487,36.455,107200.0
2008-06-19 13:50:00,58.62,58.66,58.54,58.6,75900.0,36.455,36.4798,36.4052,36.4425,75900.0
2008-06-19 14:00:00,58.61,58.67,58.43,58.49,83100.0,36.4487,36.486,36.3368,36.3741,83100.0
2008-06-19 14:10:00,58.5,58.67,58.49,58.62,69800.0,36.3803,36.486,36.3741,36.455,69800.0
2008-06-19 14:20:00,58.63,58.74,58.56,58.67,112100.0,36.4612,36.5296,36.4176,36.486,112100.0
2008-06-19 14:30:00,58.68,58.83,58.66,58.77,113400.0,36.4923,36.5856,36.4798,36.5482,113400.0
2008-06-19 14:40:00,58.78,58.79,58.61,58.67,149400.0,36.5545,36.5607,36.4487,36.486,149400.0
2008-06-19 14:50:00,58.67,58.88,58.65,58.82,197700.0,36.486,36.6166,36.4736,36.5793,197700.0
2008-06-19 15:00:00,58.82,58.92,58.79,58.91,216000.0,36.5793,36.6415,36.5607,36.6353,216000.0
2008-06-19 15:10:00,58.91,58.97,58.87,58.95,158300.0,36.6353,36.6726,36.6104,36.6602,158300.0
2008-06-19 15:20:00,58.95,58.96,58.77,58.8,158400.0,36.6602,36.6664,36.5482,36.5669,158400.0
2008-06-19 15:30:00,58.8,58.87,58.75,58.76,197500.0,36.5669,36.6104,36.5358,36.542,197500.0
2008-06-19 15:40:00,58.76,58.78,58.68,58.71,251000.0,36.542,36.5545,36.4923,36.5109,251000.0
2008-06-19 15:50:00,58.72,58.85,58.58,58.6,379800.0,36.5171,36.598,36.4301,36.4425,379800.0
2008-06-20 09:30:00,58.26,58.5,57.81,57.96,2334400.0,36.2311,36.3803,35.9512,36.0445,2334400.0
2008-06-20 09:40:00,57.96,58.15,57.82,57.85,210000.0,36.0445,36.1627,35.9574,35.9761,210000.0
2008-06-20 09:50:00,57.86,57.87,57.75,57.78,220600.0,35.9823,35.9885,35.9139,35.9326,220600.0
2008-06-20 10:00:00,57.79,57.8,57.56,57.7,546200.0,35.9388,35.945,35.7958,35.8828,546200.0
2008-06-20 10:10:00,57.7,57.96,57.67,57.9,179500.0,35.8828,36.0445,35.8642,36.0072,179500.0
2008-06-20 10:20:00,57.9,57.9,57.62,57.71,113600.0,36.0072,36.0072,35.8331,35.889,113600.0
2008-06-20 10:30:00,57.7,57.71,57.58,57.64,189700.0,35.8828,35.889,35.8082,35.8455,189700.0
2008-06-20 10:40:00,57.66,57.74,57.58,57.69,195100.0,35.8579,35.9077,35.8082,35.8766,195100.0
2008-06-20 10:50:00,57.68,57.75,57.61,57.69,120200.0,35.8704,35.9139,35.8269,35.8766,120200.0
2008-06-20 11:00:00,57.69,57.75,57.61,57.71,131400.0,35.8766,35.9139,35.8269,35.889,131400.0
2008-06-20 11:10:00,57.71,57.71,57.63,57.64,88800.0,35.889,35.889,35.8393,35.8455,88800.0
2008-06-20 11:20:00,57.63,57.75,57.58,57.75,139900.0,35.8393,35.9139,35.8082,35.9139,139900.0
2008-06-20 11:30:00,57.73,57.75,57.65,57.75,72000.0,35.9015,35.9139,35.8517,35.9139,72000.0
2008-06-20 11:40:00,57.75,57.96,57.74,57.75,172200.0,35.9139,36.0445,35.9077,35.9139,172200.0
2008-06-20 11:50:00,57.75,57.89,57.69,57.86,112700.0,35.9139,36.001,35.8766,35.9823,112700.0
2008-06-20 12:00:00,57.85,57.89,57.8,57.83,58700.0,35.9761,36.001,35.945,35.9637,58700.0
2008-06-20 12:10:00,57.82,57.89,57.8,57.87,51500.0,35.9574,36.001,35.945,35.9885,51500.0
2008-06-20 12:20:00,57.87,57.92,57.78,57.85,68100.0,35.9885,36.0196,35.9326,35.9761,68100.0
2008-06-20 12:30:00,57.85,57.94,57.81,57.89,49500.0,35.9761,36.0321,35.9512,36.001,49500.0
2008-06-20 12:40:00,57.9,57.94,57.87,57.89,32000.0,36.0072,36.0321,35.9885,36.001,32000.0
2008-06-20 12:50:00,57.9,57.93,57.85,57.88,45500.0,36.0072,36.0259,35.9761,35.9948,45500.0
2008-06-20 13:00:00,57.87,57.93,57.83,57.88,98700.0,35.9885,36.0259,35.9637,35.9948,98700.0
2008-06-20 13:10:00,57.89,57.92,57.77,57.77,105000.0,36.001,36.0196,35.9264,35.9264,105000.0
2008-06-20 13:20:00,57.77,57.77,57.6,57.64,86200.0,35.9264,35.9264,35.8206,35.8455,86200.0
2008-06-20 13:30:00,57.64,57.64,57.5,57.57,257600.0,35.8455,35.8455,35.7584,35.802,257600.0
2008-06-20 13:40:00,57.56,57.61,57.5,57.54,140600.0,35.7958,35.8269,35.7584,35.7833,140600.0
2008-06-20 13:50:00,57.55,57.6,57.5,57.51,131100.0,35.7895,35.8206,35.7584,35.7647,131100.0
2008-06-20 14:00:00,57.51,57.59,57.46,57.54,144400.0,35.7647,35.8144,35.7336,35.7833,144400.0
2008-06-20 14:10:00,57.53,57.57,57.43,57.54,189900.0,35.7771,35.802,35.7149,35.7833,189900.0
2008-06-20 14:20:00,57.55,57.59,57.52,57.58,81100.0,35.7895,35.8144,35.7709,35.8082,81100.0
2008-06-20 14:30:00,57.59,57.6,57.45,57.5,97100.0,35.8144,35.8206,35.7273,35.7584,97100.0
2008-06-20 14:40:00,57.51,57.56,57.46,57.5,113100.0,35.7647,35.7958,35.7336,35.7584,113100.0
2008-06-20 14:50:00,57.49,57.51,57.37,57.42,172100.0,35.7522,35.7647,35.6776,35.7087,172100.0
2008-06-20 15:00:00,57.44,57.48,57.35,57.36,167400.0,35.7211,35.746,35.6652,35.6714,167400.0
2008-06-20 15:10:00,57.37,57.5,57.35,57.45,149300.0,35.6776,35.7584,35.6652,35.7273,149300.0
2008-06-20 15:20:00,57.45,57.6,57.41,57.52,230100.0,35.7273,35.8206,35.7025,35.7709,230100.0
2008-06-20 15:30:00,57.51,57.57,57.46,57.47,150800.0,35.7647,35.802,35.7336,35.7398,150800.0
2008-06-20 15:40:00,57.47,57.61,57.41,57.46,417100.0,35.7398,35.8269,35.7025,35.7336,417100.0
2008-06-20 15:50:00,57.46,57.53,57.42,57.45,698100.0,35.7336,35.7771,35.7087,35.7273,698100.0
2008-06-23 09:30:00,57.75,58.0,57.44,57.96,389700.0,35.9139,36.0694,35.7211,36.0445,389700.0
2008-06-23 09:40:00,57.99,58.05,57.65,57.67,284600.0,36.0632,36.1005,35.8517,35.8642,284600.0
2008-06-23 09:50:00,57.66,57.78,57.35,57.74,286500.0,35.8579,35.9326,35.6652,35.9077,286500.0
2008-06-23 10:00:00,57.74,57.77,57.6,57.73,173500.0,35.9077,35.9264,35.8206,35.9015,173500.0
2008-06-23 10:10:00,57.74,57.82,57.66,57.79,206200.0,35.9077,35.9574,35.8579,35.9388,206200.0
2008-06-23 10:20:00,57.78,57.8,57.58,57.59,152600.0,35.9326,35.945,35.8082,35.8144,152600.0
2008-06-23 10:30:00,57.58,57.75,57.58,57.71,163500.0,35.8082,35.9139,35.8082,35.889,163500.0
2008-06-23 10:40:00,57.7,57.71,57.59,57.65,116700.0,35.8828,35.889,35.8144,35.8517,116700.0
2008-06-23 10:50:00,57.64,57.68,57.5,57.66,93900.0,35.8455,35.8704,35.7584,35.8579,93900.0
2008-06-23 11:00:00,57.67,57.68,57.63,57.67,236300.0,35.8642,35.8704,35.8393,35.8642,236300.0
2008-06-23 11:10:00,57.67,57.68,57.54,57.55,218000.0,35.8642,35.8704,35.7833,35.7895,218000.0
2008-06-23 11:20:00,57.55,57.59,57.53,57.58,164600.0,35.7895,35.8144,35.7771,35.8082,164600.0
2008-06-23 11:30:00,57.58,57.61,57.42,57.49,122700.0,35.8082,35.8269,35.7087,35.7522,122700.0
2008-06-23 11:40:00,57.49,57.53,57.41,57.41,87800.0,35.7522,35.7771,35.7025,35.7025,87800.0
2008-06-23 11:50:00,57.41,57.49,57.35,57.46,117600.0,35.7025,35.7522,35.6652,35.7336,117600.0
2008-06-23 12:00:00,57.46,57.5,57.43,57.48,99200.0,35.7336,35.7584,35.7149,35.746,99200.0
2008-06-23 12:10:00,57.48,57.5,57.43,57.49,83100.0,35.746,35.7584,35.7149,35.7522,83100.0
2008-06-23 12:20:00,57.49,57.5,57.45,57.47,84500.0,35.7522,35.7584,35.7273,35.7398,84500.0
2008-06-23 12:30:00,57.46,57.58,57.46,57.55,168300.0,35.7336,35.8082,35.7336,35.7895,168300.0
2008-06-23 12:40:00,57.54,57.55,57.46,57.5,116700.0,35.7833,35.7895,35.7336,35.7584,116700.0
2008-06-23 12:50:00,57.49,57.51,57.42,57.47,95300.0,35.7522,35.7647,35.7087,35.7398,95300.0
2008-06-23 13:00:00,57.47,57.6,57.46,57.58,136200.0,35.7398,35.8206,35.7336,35.8082,136200.0
2008-06-23 13:10:00,57.58,57.58,57.45,57.48,72900.0,35.8082,35.8082,35.7273,35.746,72900.0
2008-06-23 13:20:00,57.48,57.56,57.47,57.49,94100.0,35.746,35.7958,35.7398,35.7522,94100.0
2008-06-23 13:30:00,57.49,57.51,57.41,57.42,99200.0,35.7522,35.7647,35.7025,35.7087,99200.0
2008-06-23 13:40:00,57.42,57.5,57.38,57.5,126000.0,35.7087,35.7584,35.6838,35.7584,126000.0
2008-06-23 13:50:00,57.5,57.55,57.45,57.46,88000.0,35.7584,35.7895,35.7273,35.7336,88000.0
2008-06-23 14:00:00,57.45,57.52,57.25,57.28,149400.0,35.7273,35.7709,35.603,35.6216,149400.0
2008-06-23 14:10:00,57.28,57.4,57.22,57.4,183100.0,35.6216,35.6963,35.5843,35.6963,183100.0
2008-06-23 14:20:00,57.4,57.41,57.19,57.26,123200.0,35.6963,35.7025,35.5657,35.6092,123200.0
2008-06-23 14:30:00,57.25,57.35,57.23,57.25,127000.0,35.603,35.6652,35.5905,35.603,127000.0
2008-06-23 14:40:00,57.24,57.27,57.08,57.11,139600.0,35.5968,35.6154,35.4973,35.5159,139600.0
2008-06-23 14:50:00,57.1,57.18,57.07,57.07,106900.0,35.5097,35.5594,35.491,35.491,106900.0
2008-06-23 15:00:00,57.08,57.08,56.95,57.01,191300.0,35.4973,35.4973,35.4164,35.4537,191300.0
2008-06-23 15:10:00,57.0,57.07,56.97,57.03,191800.0,35.4475,35.491,35.4288,35.4662,191800.0
2008-06-23 15:20:00,57.03,57.07,56.98,57.02,145200.0,35.4662,35.491,35.4351,35.4599,145200.0
2008-06-23 15:30:00,57.02,57.07,57.0,57.05,202200.0,35.4599,35.491,35.4475,35.4786,202200.0
2008-06-23 15:40:00,57.06,57.08,56.94,56.96,295200.0,35.4848,35.4973,35.4102,35.4226,295200.0
2008-06-23 15:50:00,56.96,57.11,56.96,57.06,404400.0,35.4226,35.5159,35.4226,35.4848,404400.0
2008-06-24 09:30:00,57.56,57.57,56.08,56.25,612300.0,35.7958,35.802,34.8754,34.9811,612300.0
2008-06-24 09:40:00,56.27,56.53,56.13,56.42,321200.0,34.9935,35.1552,34.9065,35.0868,321200.0
2008-06-24 09:50:00,56.43,56.6,56.34,56.45,371600.0,35.093,35.1987,35.0371,35.1055,371600.0
2008-06-24 10:00:00,56.45,56.91,56.35,56.59,441100.0,35.1055,35.3915,35.0433,35.1925,441100.0
2008-06-24 10:10:00,56.59,56.69,56.37,56.42,308200.0,35.1925,35.2547,35.0557,35.0868,308200.0
2008-06-24 10:20:00,56.41,56.45,56.26,56.29,216000.0,35.0806,35.1055,34.9873,35.006,216000.0
2008-06-24 10:30:00,56.31,56.38,56.18,56.28,259800.0,35.0184,35.0619,34.9376,34.9997,259800.0
2008-06-24 10:40:00,56.29,56.43,56.26,56.4,213500.0,35.006,35.093,34.9873,35.0744,213500.0
2008-06-24 10:50:00,56.39,56.61,56.39,56.6,282500.0,35.0681,35.205,35.0681,35.1987,282500.0
2008-06-24 11:00:00,56.62,56.69,56.52,56.56,325200.0,35.2112,35.2547,35.149,35.1739,325200.0
2008-06-24 11:10:00,56.56,56.79,56.46,56.78,217500.0,35.1739,35.3169,35.1117,35.3107,217500.0
2008-06-24 11:20:00,56.77,56.9,56.67,56.9,172200.0,35.3045,35.3853,35.2423,35.3853,172200.0
2008-06-24 11:30:00,56.9,56.9,56.67,56.69,122200.0,35.3853,35.3853,35.2423,35.2547,122200.0
2008-06-24 11:40:00,56.69,56.93,56.69,56.9,147600.0,35.2547,35.404,35.2547,35.3853,147600.0
2008-06-24 11:50:00,56.9,57.14,56.89,57.13,151700.0,35.3853,35.5346,35.3791,35.5283,151700.0
2008-06-24 12:00:00,57.13,57.38,57.12,57.35,229200.0,35.5283,35.6838,35.5221,35.6652,229200.0
2008-06-24 12:10:00,57.35,57.43,57.26,57.27,167900.0,35.6652,35.7149,35.6092,35.6154,167900.0
2008-06-24 12:20:00,57.27,57.56,57.26,57.5,240200.0,35.6154,35.7958,35.6092,35.7584,240200.0
2008-06-24 12:30:00,57.49,57.59,57.38,57.39,168500.0,35.7522,35.8144,35.6838,35.69,168500.0
2008-06-24 12:40:00,57.39,57.4,57.28,57.3,157500.0,35.69,35.6963,35.6216,35.6341,157500.0
2008-06-24 12:50:00,57.3,57.38,57.26,57.3,123000.0,35.6341,35.6838,35.6092,35.6341,123000.0
2008-06-24 13:00:00,57.29,57.37,57.24,57.25,120500.0,35.6278,35.6776,35.5968,35.603,120500.0
2008-06-24 13:10:00,57.24,57.27,57.11,57.25,130000.0,35.5968,35.6154,35.5159,35.603,130000.0
2008-06-24 13:20:00,57.25,57.33,57.21,57.24,83400.0,35.603,35.6527,35.5781,35.5968,83400.0
2008-06-24 13:30:00,57.23,57.25,57.07,57.12,86600.0,35.5905,35.603,35.491,35.5221,86600.0
2008-06-24 13:40:00,57.13,57.32,57.12,57.31,59000.0,35.5283,35.6465,35.5221,35.6403,59000.0
2008-06-24 13:50:00,57.31,57.55,57.28,57.52,344900.0,35.6403,35.7895,35.6216,35.7709,344900.0
2008-06-24 14:00:00,57.53,57.81,57.5,57.78,325100.0,35.7771,35.9512,35.7584,35.9326,325100.0
2008-06-24 14:10:00,57.77,57.77,57.58,57.7,190900.0,35.9264,35.9264,35.8082,35.8828,190900.0
2008-06-24 14:20:00,57.7,57.7,57.54,57.57,101500.0,35.8828,35.8828,35.7833,35.802,101500.0
2008-06-24 14:30:00,57.57,57.62,57.49,57.51,178200.0,35.802,35.8331,35.7522,35.7647,178200.0
2008-06-24 14:40:00,57.51,57.58,57.38,57.4,180800.0,35.7647,35.8082,35.6838,35.6963,180800.0
2008-06-24 14:50:00,57.39,57.39,57.3,57.32,133200.0,35.69,35.69,35.6341,35.6465,133200.0
2008-06-24 15:00:00,57.32,57.34,57.16,57.2,199700.0,35.6465,35.6589,35.547,35.5719,199700.0
2008-06-24 15:10:00,57.2,57.2,57.01,57.04,197900.0,35.5719,35.5719,35.4537,35.4724,197900.0
2008-06-24 15:20:00,57.03,57.13,56.98,57.0,208000.0,35.4662,35.5283,35.4351,35.4475,208000.0
2008-06-24 15:30:00,57.0,57.1,56.96,57.07,455900.0,35.4475,35.5097,35.4226,35.491,455900.0
2008-06-24 15:40:00,57.07,57.19,57.04,57.1,340200.0,35.491,35.5657,35.4724,35.5097,340200.0
2008-06-24 15:50:00,57.1,57.1,56.97,57.01,504200.0,35.5097,35.5097,35.4288,35.4537,504200.0
2008-06-25 09:30:00,57.34,57.35,56.78,57.18,264800.0,35.6589,35.6652,35.3107,35.5594,264800.0
2008-06-25 09:40:00,57.16,57.58,57.01,57.55,283600.0,35.547,35.8082,35.4537,35.7895,283600.0
2008-06-25 09:50:00,57.56,57.7,57.51,57.56,132800.0,35.7958,35.8828,35.7647,35.7958,132800.0
2008-06-25 10:00:00,57.59,57.65,57.49,57.56,174300.0,35.8144,35.8517,35.7522,35.7958,174300.0
2008-06-25 10:10:00,57.56,57.8,57.53,57.74,156100.0,35.7958,35.945,35.7771,35.9077,156100.0
2008-06-25 10:20:00,57.74,57.78,57.67,57.69,150400.0,35.9077,35.9326,35.8642,35.8766,150400.0
2008-06-25 10:30:00,57.69,58.33,57.69,58.33,297900.0,35.8766,36.2746,35.8766,36.2746,297900.0
2008-06-25 10:40:00,58.33,58.37,58.2,58.25,193200.0,36.2746,36.2995,36.1938,36.2249,193200.0
2008-06-25 10:50:00,58.24,58.32,58.13,58.17,202200.0,36.2186,36.2684,36.1502,36.1751,202200.0
2008-06-25 11:00:00,58.17,58.35,58.17,58.3,125000.0,36.1751,36.287,36.1751,36.256,125000.0
2008-06-25 11:10:00,58.31,58.31,58.14,58.21,58300.0,36.2622,36.2622,36.1564,36.2,58300.0
2008-06-25 11:20:00,58.21,58.22,58.03,58.09,106800.0,36.2,36.2062,36.088,36.1254,106800.0
2008-06-25 11:30:00,58.1,58.3,58.1,58.17,93100.0,36.1316,36.256,36.1316,36.1751,93100.0
2008-06-25 11:40:00,58.18,58.24,58.17,58.18,66400.0,36.1813,36.2186,36.1751,36.1813,66400.0
2008-06-25 11:50:00,58.19,58.21,58.05,58.11,66100.0,36.1875,36.2,36.1005,36.1378,66100.0
2008-06-25 12:00:00,58.1,58.13,58.05,58.1,44200.0,36.1316,36.1502,36.1005,36.1316,44200.0
2008-06-25 12:10:00,58.1,58.2,58.09,58.09,50600.0,36.1316,36.1938,36.1254,36.1254,50600.0
2008-06-25 12:20:00,58.1,58.25,58.1,58.2,63100.0,36.1316,36.2249,36.1316,36.1938,63100.0
2008-06-25 12:30:00,58.19,58.24,58.15,58.18,52500.0,36.1875,36.2186,36.1627,36.1813,52500.0
2008-06-25 12:40:00,58.17,58.23,58.1,58.11,31400.0,36.1751,36.2124,36.1316,36.1378,31400.0
2008-06-25 12:50:00,58.11,58.15,58.08,58.13,99400.0,36.1378,36.1627,36.1191,36.1502,99400.0
2008-06-25 13:00:00,58.14,58.14,58.05,58.06,84100.0,36.1564,36.1564,36.1005,36.1067,84100.0
2008-06-25 13:10:00,58.06,58.09,58.0,58.01,165500.0,36.1067,36.1254,36.0694,36.0756,165500.0
2008-06-25 13:20:00,58.0,58.05,57.96,57.99,101200.0,36.0694,36.1005,36.0445,36.0632,101200.0
2008-06-25 13:30:00,57.99,58.1,57.99,58.04,95700.0,36.0632,36.1316,36.0632,36.0943,95700.0
2008-06-25 13:40:00,58.05,58.06,58.03,58.04,38800.0,36.1005,36.1067,36.088,36.0943,38800.0
2008-06-25 13:50:00,58.04,58.1,58.03,58.09,112600.0,36.0943,36.1316,36.088,36.1254,112600.0
2008-06-25 14:00:00,58.09,58.11,58.01,58.08,192200.0,36.1254,36.1378,36.0756,36.1191,192200.0
2008-06-25 14:10:00,58.08,58.39,58.0,58.1,519600.0,36.1191,36.3119,36.0694,36.1316,519600.0
2008-06-25 14:20:00,58.1,58.15,57.88,57.88,385600.0,36.1316,36.1627,35.9948,35.9948,385600.0
2008-06-25 14:30:00,57.88,58.05,57.76,57.89,267300.0,35.9948,36.1005,35.9201,36.001,267300.0
2008-06-25 14:40:00,57.89,58.0,57.61,57.85,197600.0,36.001,36.0694,35.8269,35.9761,197600.0
2008-06-25 14:50:00,57.86,58.02,57.8,57.94,221500.0,35.9823,36.0818,35.945,36.0321,221500.0
2008-06-25 15:00:00,57.95,58.23,57.9,58.2,301100.0,36.0383,36.2124,36.0072,36.1938,301100.0
2008-06-25 15:10:00,58.19,58.25,58.13,58.13,277300.0,36.1875,36.2249,36.1502,36.1502,277300.0
2008-06-25 15:20:00,58.12,58.13,57.81,57.89,227800.0,36.144,36.1502,35.9512,36.001,227800.0
2008-06-25 15:30:00,57.9,57.93,57.66,57.8,313800.0,36.0072,36.0259,35.8579,35.945,313800.0
2008-06-25 15:40:00,57.79,57.9,57.76,57.8,426900.0,35.9388,36.0072,35.9201,35.945,426900.0
2008-06-25 15:50:00,57.8,58.09,57.8,58.05,603800.0,35.945,36.1254,35.945,36.1005,603800.0
2008-06-26 09:30:00,57.48,57.72,57.41,57.5,390400.0,35.746,35.8953,35.7025,35.7584,390400.0
2008-06-26 09:40:00,57.47,57.85,57.47,57.75,338500.0,35.7398,35.9761,35.7398,35.9139,338500.0
2008-06-26 09:50:00,57.75,57.81,57.53,57.56,314900.0,35.9139,35.9512,35.7771,35.7958,314900.0
2008-06-26 10:00:00,57.56,57.66,57.31,57.55,310800.0,35.7958,35.8579,35.6403,35.7895,310800.0
2008-06-26 10:10:00,57.56,57.62,57.44,57.54,173800.0,35.7958,35.8331,35.7211,35.7833,173800.0
2008-06-26 10:20:00,57.54,58.09,57.54,58.05,214900.0,35.7833,36.1254,35.7833,36.1005,214900.0
2008-06-26 10:30:00,58.05,58.1,57.95,57.95,244900.0,36.1005,36.1316,36.0383,36.0383,244900.0
2008-06-26 10:40:00,57.95,58.1,57.89,58.08,165500.0,36.0383,36.1316,36.001,36.1191,165500.0
2008-06-26 10:50:00,58.08,58.1,57.81,57.86,175300.0,36.1191,36.1316,35.9512,35.9823,175300.0
2008-06-26 11:00:00,57.84,57.87,57.7,57.78,240000.0,35.9699,35.9885,35.8828,35.9326,240000.0
2008-06-26 11:10:00,57.76,57.8,57.67,57.69,148100.0,35.9201,35.945,35.8642,35.8766,148100.0
2008-06-26 11:20:00,57.69,57.77,57.52,57.58,191600.0,35.8766,35.9264,35.7709,35.8082,191600.0
2008-06-26 11:30:00,57.57,57.65,57.52,57.57,274900.0,35.802,35.8517,35.7709,35.802,274900.0
2008-06-26 11:40:00,57.57,57.76,57.56,57.74,95200.0,35.802,35.9201,35.7958,35.9077,95200.0
2008-06-26 11:50:00,57.75,57.75,57.6,57.69,199000.0,35.9139,35.9139,35.8206,35.8766,199000.0
2008-06-26 12:00:00,57.68,57.7,57.54,57.57,109800.0,35.8704,35.8828,35.7833,35.802,109800.0
2008-06-26 12:10:00,57.58,57.76,57.55,57.72,158300.0,35.8082,35.9201,35.7895,35.8953,158300.0
2008-06-26 12:20:00,57.72,57.95,57.59,57.76,139800.0,35.8953,36.0383,35.8144,35.9201,139800.0
2008-06-26 12:30:00,57.76,57.79,57.66,57.71,133100.0,35.9201,35.9388,35.8579,35.889,133100.0
2008-06-26 12:40:00,57.7,57.72,57.63,57.65,101900.0,35.8828,35.8953,35.8393,35.8517,101900.0
2008-06-26 12:50:00,57.65,57.78,57.6,57.68,140000.0,35.8517,35.9326,35.8206,35.8704,140000.0
2008-06-26 13:00:00,57.68,57.76,57.57,57.63,89700.0,35.8704,35.9201,35.802,35.8393,89700.0
2008-06-26 13:10:00,57.63,57.77,57.62,57.76,140100.0,35.8393,35.9264,35.8331,35.9201,140100.0
2008-06-26 13:20:00,57.76,57.78,57.65,57.73,177400.0,35.9201,35.9326,35.8517,35.9015,177400.0
2008-06-26 13:30:00,57.72,57.76,57.62,57.64,223900.0,35.8953,35.9201,35.8331,35.8455,223900.0
2008-06-26 13:40:00,57.63,57.65,57.56,57.58,112300.0,35.8393,35.8517,35.7958,35.8082,112300.0
2008-06-26 13:50:00,57.58,57.62,57.47,57.47,131300.0,35.8082,35.8331,35.7398,35.7398,131300.0
2008-06-26 14:00:00,57.47,57.49,57.35,57.45,177600.0,35.7398,35.7522,35.6652,35.7273,177600.0
2008-06-26 14:10:00,57.44,57.44,57.12,57.16,225200.0,35.7211,35.7211,35.5221,35.547,225200.0
2008-06-26 14:20:00,57.15,58.06,57.03,57.18,231900.0,35.5408,36.1067,35.4662,35.5594,231900.0
2008-06-26 14:30:00,57.17,57.25,56.89,56.89,262900.0,35.5532,35.603,35.3791,35.3791,262900.0
2008-06-26 14:40:00,56.89,56.93,56.8,56.82,407200.0,35.3791,35.404,35.3231,35.3356,407200.0
2008-06-26 14:50:00,56.82,56.86,56.73,56.76,279800.0,35.3356,35.3604,35.2796,35.2982,279800.0
2008-06-26 15:00:00,56.76,56.95,56.74,56.76,353300.0,35.2982,35.4164,35.2858,35.2982,353300.0
2008-06-26 15:10:00,56.76,56.86,56.58,56.59,294100.0,35.2982,35.3604,35.1863,35.1925,294100.0
2008-06-26 15:20:00,56.59,56.84,56.55,56.82,448200.0,35.1925,35.348,35.1677,35.3356,448200.0
2008-06-26 15:30:00,56.82,56.85,56.77,56.79,365100.0,35.3356,35.3542,35.3045,35.3169,365100.0
2008-06-26 15:40:00,56.79,56.8,56.49,56.54,672800.0,35.3169,35.3231,35.1303,35.1614,672800.0
2008-06-26 15:50:00,56.55,56.56,56.41,56.43,826000.0,35.1677,35.1739,35.0806,35.093,826000.0
2008-06-27 09:30:00,56.63,57.19,56.46,56.49,287900.0,35.2174,35.5657,35.1117,35.1303,287900.0
2008-06-27 09:40:00,56.49,56.5,56.01,56.01,335000.0,35.1303,35.1366,34.8318,34.8318,335000.0
2008-06-27 09:50:00,56.01,56.15,55.95,56.0,640400.0,34.8318,34.9189,34.7945,34.8256,640400.0
2008-06-27 10:00:00,56.01,56.35,55.84,56.31,631300.0,34.8318,35.0433,34.7261,35.0184,631300.0
2008-06-27 10:10:00,56.3,56.46,56.14,56.24,261200.0,35.0122,35.1117,34.9127,34.9749,261200.0
2008-06-27 10:20:00,56.23,56.43,56.23,56.38,103900.0,34.9686,35.093,34.9686,35.0619,103900.0
2008-06-27 10:30:00,56.38,56.64,56.35,56.49,151000.0,35.0619,35.2236,35.0433,35.1303,151000.0
2008-06-27 10:40:00,56.5,56.5,56.31,56.32,147400.0,35.1366,35.1366,35.0184,35.0246,147400.0
2008-06-27 10:50:00,56.33,56.46,56.25,56.43,133200.0,35.0308,35.1117,34.9811,35.093,133200.0
2008-06-27 11:00:00,56.42,56.45,56.28,56.34,141800.0,35.0868,35.1055,34.9997,35.0371,141800.0
2008-06-27 11:10:00,56.35,56.43,56.21,56.26,110600.0,35.0433,35.093,34.9562,34.9873,110600.0
2008-06-27 11:20:00,56.27,56.49,56.25,56.44,118800.0,34.9935,35.1303,34.9811,35.0992,118800.0
2008-06-27 11:30:00,56.45,56.51,56.4,56.48,116000.0,35.1055,35.1428,35.0744,35.1241,116000.0
2008-06-27 11:40:00,56.48,56.51,56.46,56.5,347100.0,35.1241,35.1428,35.1117,35.1366,347100.0
2008-06-27 11:50:00,56.5,56.59,56.49,56.49,164800.0,35.1366,35.1925,35.1303,35.1303,164800.0
2008-06-27 12:00:00,56.49,56.58,56.45,56.58,149200.0,35.1303,35.1863,35.1055,35.1863,149200.0
2008-06-27 12:10:00,56.59,56.59,56.35,56.37,128100.0,35.1925,35.1925,35.0433,35.0557,128100.0
2008-06-27 12:20:00,56.36,56.42,56.24,56.25,67400.0,35.0495,35.0868,34.9749,34.9811,67400.0
2008-06-27 12:30:00,56.25,56.27,56.18,56.21,86300.0,34.9811,34.9935,34.9376,34.9562,86300.0
2008-06-27 12:40:00,56.21,56.25,56.07,56.13,121600.0,34.9562,34.9811,34.8691,34.9065,121600.0
2008-06-27 12:50:00,56.12,56.18,56.04,56.15,133000.0,34.9002,34.9376,34.8505,34.9189,133000.0
2008-06-27 13:00:00,56.15,56.18,55.96,56.0,189200.0,34.9189,34.9376,34.8007,34.8256,189200.0
2008-06-27 13:10:00,56.0,56.0,55.75,55.77,239100.0,34.8256,34.8256,34.6701,34.6826,239100.0
2008-06-27 13:20:00,55.76,55.82,55.69,55.71,146600.0,34.6764,34.7137,34.6328,34.6453,146600.0
2008-06-27 13:30:00,55.72,55.8,55.34,55.4,355700.0,34.6515,34.7012,34.4152,34.4525,355700.0
2008-06-27 13:40:00,55.4,55.47,55.17,55.45,441300.0,34.4525,34.496,34.3094,34.4836,441300.0
2008-06-27 13:50:00,55.45,55.53,55.32,55.4,186300.0,34.4836,34.5333,34.4027,34.4525,186300.0
2008-06-27 14:00:00,55.4,55.59,55.39,55.59,193500.0,34.4525,34.5706,34.4463,34.5706,193500.0
2008-06-27 14:10:00,55.59,55.74,55.55,55.66,140300.0,34.5706,34.6639,34.5458,34.6142,140300.0
2008-06-27 14:20:00,55.67,56.07,55.54,56.07,261300.0,34.6204,34.8691,34.5395,34.8691,261300.0
2008-06-27 14:30:00,56.07,56.23,56.03,56.03,270000.0,34.8691,34.9686,34.8443,34.8443,270000.0
2008-06-27 14:40:00,56.04,56.07,55.85,55.98,132100.0,34.8505,34.8691,34.7323,34.8132,132100.0
2008-06-27 14:50:00,55.97,56.15,55.9,56.13,144200.0,34.807,34.9189,34.7634,34.9065,144200.0
2008-06-27 15:00:00,56.13,56.14,56.02,56.09,137700.0,34.9065,34.9127,34.8381,34.8816,137700.0
2008-06-27 15:10:00,56.09,56.17,56.03,56.11,187800.0,34.8816,34.9313,34.8443,34.894,187800.0
2008-06-27 15:20:00,56.12,56.16,56.01,56.05,194200.0,34.9002,34.9251,34.8318,34.8567,194200.0
2008-06-27 15:30:00,56.05,56.16,55.98,56.11,257300.0,34.8567,34.9251,34.8132,34.894,257300.0
2008-06-27 15:40:00,56.12,56.4,56.08,56.36,594600.0,34.9002,35.0744,34.8754,35.0495,594600.0
2008-06-27 15:50:00,56.37,56.5,56.24,56.39,987100.0,35.0557,35.1366,34.9749,35.0681,987100.0
2008-06-30 09:30:00,56.7,56.7,56.3,56.55,200000.0,35.2609,35.2609,35.0122,35.1677,200000.0
2008-06-30 09:40:00,56.54,56.54,55.75,55.88,320200.0,35.1614,35.1614,34.6701,34.751,320200.0
2008-06-30 09:50:00,55.88,55.88,55.57,55.58,266500.0,34.751,34.751,34.5582,34.5644,266500.0
2008-06-30 10:00:00,55.58,55.74,55.52,55.7,182600.0,34.5644,34.6639,34.5271,34.639,182600.0
2008-06-30 10:10:00,55.7,55.92,55.63,55.85,227000.0,34.639,34.7759,34.5955,34.7323,227000.0
2008-06-30 10:20:00,55.84,56.21,55.82,56.18,259800.0,34.7261,34.9562,34.7137,34.9376,259800.0
2008-06-30 10:30:00,56.18,56.29,56.08,56.24,168400.0,34.9376,35.006,34.8754,34.9749,168400.0
2008-06-30 10:40:00,56.24,56.33,56.24,56.28,212400.0,34.9749,35.0308,34.9749,34.9997,212400.0
2008-06-30 10:50:00,56.29,56.32,56.15,56.25,180000.0,35.006,35.0246,34.9189,34.9811,180000.0
2008-06-30 11:00:00,56.25,56.4,56.25,56.4,191000.0,34.9811,35.0744,34.9811,35.0744,191000.0
2008-06-30 11:10:00,56.39,56.85,56.35,56.84,345500.0,35.0681,35.3542,35.0433,35.348,345500.0
2008-06-30 11:20:00,56.83,57.0,56.76,56.98,371900.0,35.3418,35.4475,35.2982,35.4351,371900.0
2008-06-30 11:30:00,56.98,57.31,56.93,57.22,438600.0,35.4351,35.6403,35.404,35.5843,438600.0
2008-06-30 11:40:00,57.21,57.43,57.04,57.09,433900.0,35.5781,35.7149,35.4724,35.5035,433900.0
2008-06-30 11:50:00,57.09,57.15,56.97,56.99,240300.0,35.5035,35.5408,35.4288,35.4413,240300.0
2008-06-30 12:00:00,56.98,57.03,56.87,56.94,144800.0,35.4351,35.4662,35.3667,35.4102,144800.0
2008-06-30 12:10:00,56.94,57.08,56.91,57.02,118900.0,35.4102,35.4973,35.3915,35.4599,118900.0
2008-06-30 12:20:00,57.01,57.29,56.99,57.25,172300.0,35.4537,35.6278,35.4413,35.603,172300.0
2008-06-30 12:30:00,57.26,57.29,57.21,57.28,187100.0,35.6092,35.6278,35.5781,35.6216,187100.0
2008-06-30 12:40:00,57.27,57.28,57.09,57.24,116900.0,35.6154,35.6216,35.5035,35.5968,116900.0
2008-06-30 12:50:00,57.24,57.26,57.11,57.14,113000.0,35.5968,35.6092,35.5159,35.5346,113000.0
2008-06-30 13:00:00,57.14,57.18,57.02,57.03,80400.0,35.5346,35.5594,35.4599,35.4662,80400.0
2008-06-30 13:10:00,57.04,57.2,57.02,57.2,125300.0,35.4724,35.5719,35.4599,35.5719,125300.0
2008-06-30 13:20:00,57.2,57.3,57.18,57.21,160800.0,35.5719,35.6341,35.5594,35.5781,160800.0
2008-06-30 13:30:00,57.21,57.25,57.12,57.13,159500.0,35.5781,35.603,35.5221,35.5283,159500.0
2008-06-30 13:40:00,57.14,57.19,57.05,57.06,137700.0,35.5346,35.5657,35.4786,35.4848,137700.0
2008-06-30 13:50:00,57.05,57.05,56.81,56.87,271100.0,35.4786,35.4786,35.3293,35.3667,271100.0
2008-06-30 14:00:00,56.87,56.88,56.81,56.88,174700.0,35.3667,35.3729,35.3293,35.3729,174700.0
2008-06-30 14:10:00,56.88,56.91,56.85,56.91,263100.0,35.3729,35.3915,35.3542,35.3915,263100.0
2008-06-30 14:20:00,56.9,57.05,56.9,57.0,200000.0,35.3853,35.4786,35.3853,35.4475,200000.0
2008-06-30 14:30:00,56.99,57.0,56.91,56.93,152800.0,35.4413,35.4475,35.3915,35.404,152800.0
2008-06-30 14:40:00,56.93,57.02,56.86,56.88,215500.0,35.404,35.4599,35.3604,35.3729,215500.0
2008-06-30 14:50:00,56.88,56.88,56.72,56.74,167000.0,35.3729,35.3729,35.2734,35.2858,167000.0
2008-06-30 15:00:00,56.73,56.88,56.73,56.73,127900.0,35.2796,35.3729,35.2796,35.2796,127900.0
2008-06-30 15:10:00,56.73,56.82,56.67,56.76,150600.0,35.2796,35.3356,35.2423,35.2982,150600.0
2008-06-30 15:20:00,56.77,56.81,56.53,56.55,232500.0,35.3045,35.3293,35.1552,35.1677,232500.0
2008-06-30 15:30:00,56.55,56.61,56.41,56.54,645100.0,35.1677,35.205,35.0806,35.1614,645100.0
2008-06-30 15:40:00,56.54,56.61,56.38,56.41,728700.0,35.1614,35.205,35.0619,35.0806,728700.0
2008-06-30 15:50:00,56.41,56.44,56.05,56.18,916600.0,35.0806,35.0992,34.8567,34.9376,916600.0
2008-07-01 09:30:00,55.87,56.37,55.7,56.19,547100.0,34.7448,35.0557,34.639,34.9438,547100.0
2008-07-01 09:40:00,56.2,56.65,56.13,56.5,625400.0,34.95,35.2298,34.9065,35.1366,625400.0
2008-07-01 09:50:00,56.5,56.96,56.42,56.93,489300.0,35.1366,35.4226,35.0868,35.404,489300.0
2008-07-01 10:00:00,56.93,57.35,56.88,57.3,579300.0,35.404,35.6652,35.3729,35.6341,579300.0
2008-07-01 10:10:00,57.3,57.35,57.01,57.02,430000.0,35.6341,35.6652,35.4537,35.4599,430000.0
2008-07-01 10:20:00,57.02,57.1,56.87,56.87,370300.0,35.4599,35.5097,35.3667,35.3667,370300.0
2008-07-01 10:30:00,56.88,57.0,56.84,56.93,317800.0,35.3729,35.4475,35.348,35.404,317800.0
2008-07-01 10:40:00,56.94,56.98,56.81,56.92,290400.0,35.4102,35.4351,35.3293,35.3977,290400.0
2008-07-01 10:50:00,56.92,57.08,56.88,57.07,222100.0,35.3977,35.4973,35.3729,35.491,222100.0
2008-07-01 11:00:00,57.08,57.24,57.05,57.15,220700.0,35.4973,35.5968,35.4786,35.5408,220700.0
2008-07-01 11:10:00,57.17,57.2,57.06,57.07,174800.0,35.5532,35.5719,35.4848,35.491,174800.0
2008-07-01 11:20:00,57.07,57.17,57.01,57.11,241700.0,35.491,35.5532,35.4537,35.5159,241700.0
2008-07-01 11:30:00,57.11,57.27,57.1,57.22,196000.0,35.5159,35.6154,35.5097,35.5843,196000.0
2008-07-01 11:40:00,57.23,57.26,57.03,57.04,316100.0,35.5905,35.6092,35.4662,35.4724,316100.0
2008-07-01 11:50:00,57.05,57.13,56.87,56.94,324100.0,35.4786,35.5283,35.3667,35.4102,324100.0
2008-07-01 12:00:00,56.94,57.03,56.9,57.01,194800.0,35.4102,35.4662,35.3853,35.4537,194800.0
2008-07-01 12:10:00,57.01,57.03,56.78,56.81,455200.0,35.4537,35.4662,35.3107,35.3293,455200.0
2008-07-01 12:20:00,56.81,56.83,56.66,56.73,227800.0,35.3293,35.3418,35.2361,35.2796,227800.0
2008-07-01 12:30:00,56.72,56.97,56.72,56.87,278600.0,35.2734,35.4288,35.2734,35.3667,278600.0
2008-07-01 12:40:00,56.87,56.88,56.7,56.74,220700.0,35.3667,35.3729,35.2609,35.2858,220700.0
2008-07-01 12:50:00,56.75,56.86,56.7,56.74,189700.0,35.292,35.3604,35.2609,35.2858,189700.0
2008-07-01 13:00:00,56.74,56.75,56.44,56.44,307700.0,35.2858,35.292,35.0992,35.0992,307700.0
2008-07-01 13:10:00,56.44,56.64,56.4,56.58,185400.0,35.0992,35.2236,35.0744,35.1863,185400.0
2008-07-01 13:20:00,56.58,56.7,56.53,56.56,125300.0,35.1863,35.2609,35.1552,35.1739,125300.0
2008-07-01 13:30:00,56.56,56.58,56.4,56.48,135200.0,35.1739,35.1863,35.0744,35.1241,135200.0
2008-07-01 13:40:00,56.47,56.57,56.41,56.56,228600.0,35.1179,35.1801,35.0806,35.1739,228600.0
2008-07-01 13:50:00,56.55,56.85,56.54,56.71,266700.0,35.1677,35.3542,35.1614,35.2672,266700.0
2008-07-01 14:00:00,56.71,57.0,56.69,56.9,235900.0,35.2672,35.4475,35.2547,35.3853,235900.0
2008-07-01 14:10:00,56.89,57.05,56.85,56.99,228600.0,35.3791,35.4786,35.3542,35.4413,228600.0
2008-07-01 14:20:00,56.99,57.09,56.9,56.92,237200.0,35.4413,35.5035,35.3853,35.3977,237200.0
2008-07-01 14:30:00,56.92,57.02,55.55,57.0,194200.0,35.3977,35.4599,34.5458,35.4475,194200.0
2008-07-01 14:40:00,57.0,57.31,56.99,57.16,284800.0,35.4475,35.6403,35.4413,35.547,284800.0
2008-07-01 14:50:00,57.18,57.24,57.05,57.09,156400.0,35.5594,35.5968,35.4786,35.5035,156400.0
2008-07-01 15:00:00,57.09,57.2,56.94,57.01,242600.0,35.5035,35.5719,35.4102,35.4537,242600.0
2008-07-01 15:10:00,57.02,57.24,56.98,57.13,307400.0,35.4599,35.5968,35.4351,35.5283,307400.0
2008-07-01 15:20:00,57.13,57.23,57.06,57.13,313900.0,35.5283,35.5905,35.4848,35.5283,313900.0
2008-07-01 15:30:00,57.11,57.23,57.08,57.22,314000.0,35.5159,35.5905,35.4973,35.5843,314000.0
2008-07-01 15:40:00,57.22,57.23,57.06,57.19,508200.0,35.5843,35.5905,35.4848,35.5657,508200.0
2008-07-01 15:50:00,57.18,57.33,57.09,57.3,397100.0,35.5594,35.6527,35.5035,35.6341,397100.0
2008-07-02 09:30:00,57.4,57.4,57.18,57.32,325100.0,35.6963,35.6963,35.5594,35.6465,325100.0
2008-07-02 09:40:00,57.3,57.58,57.21,57.43,306900.0,35.6341,35.8082,35.5781,35.7149,306900.0
2008-07-02 09:50:00,57.43,57.53,57.33,57.52,216200.0,35.7149,35.7771,35.6527,35.7709,216200.0
2008-07-02 10:00:00,57.51,57.85,57.43,57.81,331500.0,35.7647,35.9761,35.7149,35.9512,331500.0
2008-07-02 10:10:00,57.83,57.99,57.77,57.96,276500.0,35.9637,36.0632,35.9264,36.0445,276500.0
2008-07-02 10:20:00,57.95,58.13,57.9,58.03,302900.0,36.0383,36.1502,36.0072,36.088,302900.0
2008-07-02 10:30:00,58.03,58.18,57.97,58.15,271100.0,36.088,36.1813,36.0507,36.1627,271100.0
2008-07-02 10:40:00,58.15,58.43,58.12,58.39,319000.0,36.1627,36.3368,36.144,36.3119,319000.0
2008-07-02 10:50:00,58.39,58.4,58.1,58.1,147100.0,36.3119,36.3181,36.1316,36.1316,147100.0
2008-07-02 11:00:00,58.1,58.1,57.82,57.97,226700.0,36.1316,36.1316,35.9574,36.0507,226700.0
2008-07-02 11:10:00,57.97,58.13,57.92,58.13,179900.0,36.0507,36.1502,36.0196,36.1502,179900.0
2008-07-02 11:20:00,58.13,58.15,57.91,57.96,195900.0,36.1502,36.1627,36.0134,36.0445,195900.0
2008-07-02 11:30:00,57.96,58.0,57.75,57.84,377400.0,36.0445,36.0694,35.9139,35.9699,377400.0
2008-07-02 11:40:00,57.84,57.88,57.63,57.72,196400.0,35.9699,35.9948,35.8393,35.8953,196400.0
2008-07-02 11:50:00,57.73,57.82,57.63,57.79,129500.0,35.9015,35.9574,35.8393,35.9388,129500.0
2008-07-02 12:00:00,57.79,58.05,57.79,58.05,149200.0,35.9388,36.1005,35.9388,36.1005,149200.0
2008-07-02 12:10:00,58.05,58.17,58.02,58.07,189400.0,36.1005,36.1751,36.0818,36.1129,189400.0
2008-07-02 12:20:00,58.08,58.1,57.96,58.03,145900.0,36.1191,36.1316,36.0445,36.088,145900.0
2008-07-02 12:30:00,58.03,58.08,57.96,58.04,190200.0,36.088,36.1191,36.0445,36.0943,190200.0
2008-07-02 12:40:00,58.03,58.08,57.99,58.06,185200.0,36.088,36.1191,36.0632,36.1067,185200.0
2008-07-02 12:50:00,58.06,58.15,58.01,58.13,147900.0,36.1067,36.1627,36.0756,36.1502,147900.0
2008-07-02 13:00:00,58.14,58.14,57.88,57.9,132200.0,36.1564,36.1564,35.9948,36.0072,132200.0
2008-07-02 13:10:00,57.9,57.99,57.9,57.97,110000.0,36.0072,36.0632,36.0072,36.0507,110000.0
2008-07-02 13:20:00,57.97,58.09,57.93,58.01,138500.0,36.0507,36.1254,36.0259,36.0756,138500.0
2008-07-02 13:30:00,58.0,58.05,57.91,57.95,98600.0,36.0694,36.1005,36.0134,36.0383,98600.0
2008-07-02 13:40:00,57.95,58.09,57.95,58.08,153900.0,36.0383,36.1254,36.0383,36.1191,153900.0
2008-07-02 13:50:00,58.09,58.28,58.06,58.23,264500.0,36.1254,36.2435,36.1067,36.2124,264500.0
2008-07-02 14:00:00,58.24,58.25,58.13,58.23,159400.0,36.2186,36.2249,36.1502,36.2124,159400.0
2008-07-02 14:10:00,58.23,58.23,58.14,58.2,159900.0,36.2124,36.2124,36.1564,36.1938,159900.0
2008-07-02 14:20:00,58.2,58.2,57.85,57.88,331300.0,36.1938,36.1938,35.9761,35.9948,331300.0
2008-07-02 14:30:00,57.86,58.13,57.82,57.86,399100.0,35.9823,36.1502,35.9574,35.9823,399100.0
2008-07-02 14:40:00,57.85,58.07,57.82,58.03,179100.0,35.9761,36.1129,35.9574,36.088,179100.0
2008-07-02 14:50:00,58.03,58.09,57.85,57.97,233800.0,36.088,36.1254,35.9761,36.0507,233800.0
2008-07-02 15:00:00,57.95,57.99,57.79,57.82,190300.0,36.0383,36.0632,35.9388,35.9574,190300.0
2008-07-02 15:10:00,57.82,57.99,57.78,57.86,209000.0,35.9574,36.0632,35.9326,35.9823,209000.0
2008-07-02 15:20:00,57.86,57.96,57.73,57.75,277400.0,35.9823,36.0445,35.9015,35.9139,277400.0
2008-07-02 15:30:00,57.75,57.76,57.53,57.64,453700.0,35.9139,35.9201,35.7771,35.8455,453700.0
2008-07-02 15:40:00,57.63,57.7,57.54,57.57,539800.0,35.8393,35.8828,35.7833,35.802,539800.0
2008-07-02 15:50:00,57.57,57.61,57.36,57.36,488000.0,35.802,35.8269,35.6714,35.6714,488000.0
2008-07-03 08:30:00,57.41,57.41,57.41,57.41,100.0,35.7025,35.7025,35.7025,35.7025,100.0
2008-07-03 08:40:00,57.41,57.41,57.41,57.41,0.0,35.7025,35.7025,35.7025,35.7025,0.0
2008-07-03 08:50:00,57.43,57.75,57.43,57.43,1900.0,35.7149,35.9139,35.7149,35.7149,1900.0
2008-07-03 09:00:00,57.45,57.45,57.45,57.45,100.0,35.7273,35.7273,35.7273,35.7273,100.0
2008-07-03 09:10:00,57.45,57.45,57.45,57.45,0.0,35.7273,35.7273,35.7273,35.7273,0.0
2008-07-03 09:20:00,57.45,57.45,57.45,57.45,0.0,35.7273,35.7273,35.7273,35.7273,0.0
2008-07-03 09:30:00,57.6,57.88,56.5,56.54,593300.0,35.8206,35.9948,35.1366,35.1614,593300.0
2008-07-03 09:40:00,56.54,56.87,56.26,56.71,513100.0,35.1614,35.3667,34.9873,35.2672,513100.0
2008-07-03 09:50:00,56.7,57.0,56.7,56.97,221600.0,35.2609,35.4475,35.2609,35.4288,221600.0
2008-07-03 10:00:00,56.97,56.97,56.59,56.92,488800.0,35.4288,35.4288,35.1925,35.3977,488800.0
2008-07-03 10:10:00,56.93,57.3,56.83,57.26,375400.0,35.404,35.6341,35.3418,35.6092,375400.0
2008-07-03 10:20:00,57.25,57.47,57.22,57.43,318900.0,35.603,35.7398,35.5843,35.7149,318900.0
2008-07-03 10:30:00,57.44,57.45,57.22,57.24,234800.0,35.7211,35.7273,35.5843,35.5968,234800.0
2008-07-03 10:40:00,57.24,57.26,57.02,57.16,279600.0,35.5968,35.6092,35.4599,35.547,279600.0
2008-07-03 10:50:00,57.17,57.24,57.11,57.12,203900.0,35.5532,35.5968,35.5159,35.5221,203900.0
2008-07-03 11:00:00,57.12,57.27,57.07,57.25,210900.0,35.5221,35.6154,35.491,35.603,210900.0
2008-07-03 11:10:00,57.25,57.31,57.14,57.17,186500.0,35.603,35.6403,35.5346,35.5532,186500.0
2008-07-03 11:20:00,57.17,57.2,57.09,57.11,302900.0,35.5532,35.5719,35.5035,35.5159,302900.0
2008-07-03 11:30:00,57.12,57.13,56.97,57.13,238400.0,35.5221,35.5283,35.4288,35.5283,238400.0
2008-07-03 11:40:00,57.12,57.26,57.06,57.12,203500.0,35.5221,35.6092,35.4848,35.5221,203500.0
2008-07-03 11:50:00,57.12,57.29,57.12,57.28,135600.0,35.5221,35.6278,35.5221,35.6216,135600.0
2008-07-03 12:00:00,57.28,57.3,57.07,57.13,199100.0,35.6216,35.6341,35.491,35.5283,199100.0
2008-07-03 12:10:00,57.13,57.37,57.11,57.36,149800.0,35.5283,35.6776,35.5159,35.6714,149800.0
2008-07-03 12:20:00,57.36,57.39,57.28,57.36,171900.0,35.6714,35.69,35.6216,35.6714,171900.0
2008-07-03 12:30:00,57.36,57.38,57.16,57.3,198700.0,35.6714,35.6838,35.547,35.6341,198700.0
2008-07-03 12:40:00,57.3,57.43,57.18,57.33,227200.0,35.6341,35.7149,35.5594,35.6527,227200.0
2008-07-03 12:50:00,57.33,57.35,57.14,57.23,235100.0,35.6527,35.6652,35.5346,35.5905,235100.0
2008-07-07 09:30:00,57.42,57.9,57.26,57.49,305300.0,35.7087,36.0072,35.6092,35.7522,305300.0
2008-07-07 09:40:00,57.5,57.68,57.45,57.63,263000.0,35.7584,35.8704,35.7273,35.8393,263000.0
2008-07-07 09:50:00,57.61,57.78,57.59,57.71,203900.0,35.8269,35.9326,35.8144,35.889,203900.0
2008-07-07 10:00:00,57.71,57.74,57.54,57.66,208100.0,35.889,35.9077,35.7833,35.8579,208100.0
2008-07-07 10:10:00,57.66,57.71,57.59,57.65,109900.0,35.8579,35.889,35.8144,35.8517,109900.0
2008-07-07 10:20:00,57.65,57.82,57.64,57.78,147100.0,35.8517,35.9574,35.8455,35.9326,147100.0
2008-07-07 10:30:00,57.79,57.97,57.73,57.94,151100.0,35.9388,36.0507,35.9015,36.0321,151100.0
2008-07-07 10:40:00,57.94,58.01,57.87,57.87,145600.0,36.0321,36.0756,35.9885,35.9885,145600.0
2008-07-07 10:50:00,57.88,57.94,57.79,57.82,184300.0,35.9948,36.0321,35.9388,35.9574,184300.0
2008-07-07 11:00:00,57.83,57.88,57.58,57.63,185400.0,35.9637,35.9948,35.8082,35.8393,185400.0
2008-07-07 11:10:00,57.62,57.86,57.62,57.85,108200.0,35.8331,35.9823,35.8331,35.9761,108200.0
2008-07-07 11:20:00,57.85,57.88,57.75,57.86,199400.0,35.9761,35.9948,35.9139,35.9823,199400.0
2008-07-07 11:30:00,57.86,57.94,57.81,57.92,117600.0,35.9823,36.0321,35.9512,36.0196,117600.0
2008-07-07 11:40:00,57.92,57.96,57.8,57.93,148400.0,36.0196,36.0445,35.945,36.0259,148400.0
2008-07-07 11:50:00,57.93,58.0,57.91,57.99,114200.0,36.0259,36.0694,36.0134,36.0632,114200.0
2008-07-07 12:00:00,57.98,57.99,57.78,57.8,243300.0,36.0569,36.0632,35.9326,35.945,243300.0
2008-07-07 12:10:00,57.82,57.86,57.53,57.56,98200.0,35.9574,35.9823,35.7771,35.7958,98200.0
2008-07-07 12:20:00,57.55,57.57,57.26,57.3,208600.0,35.7895,35.802,35.6092,35.6341,208600.0
2008-07-07 12:30:00,57.31,57.37,57.17,57.34,158500.0,35.6403,35.6776,35.5532,35.6589,158500.0
2008-07-07 12:40:00,57.34,57.5,57.33,57.4,143800.0,35.6589,35.7584,35.6527,35.6963,143800.0
2008-07-07 12:50:00,57.41,57.52,57.14,57.21,149200.0,35.7025,35.7709,35.5346,35.5781,149200.0
2008-07-07 13:00:00,57.22,57.31,57.04,57.22,214500.0,35.5843,35.6403,35.4724,35.5843,214500.0
2008-07-07 13:10:00,57.22,57.25,57.05,57.08,196400.0,35.5843,35.603,35.4786,35.4973,196400.0
2008-07-07 13:20:00,57.09,57.16,56.99,57.0,188500.0,35.5035,35.547,35.4413,35.4475,188500.0
2008-07-07 13:30:00,57.0,57.21,56.99,57.02,150200.0,35.4475,35.5781,35.4413,35.4599,150200.0
2008-07-07 13:40:00,57.02,57.05,56.91,56.92,135800.0,35.4599,35.4786,35.3915,35.3977,135800.0
2008-07-07 13:50:00,56.92,56.95,56.83,56.9,137100.0,35.3977,35.4164,35.3418,35.3853,137100.0
2008-07-07 14:00:00,56.91,57.01,56.64,56.84,203900.0,35.3915,35.4537,35.2236,35.348,203900.0
2008-07-07 14:10:00,56.83,57.03,56.77,56.98,339000.0,35.3418,35.4662,35.3045,35.4351,339000.0
2008-07-07 14:20:00,56.98,57.11,56.86,56.93,179500.0,35.4351,35.5159,35.3604,35.404,179500.0
2008-07-07 14:30:00,56.92,56.98,56.82,56.92,166000.0,35.3977,35.4351,35.3356,35.3977,166000.0
2008-07-07 14:40:00,56.91,56.92,56.73,56.81,134100.0,35.3915,35.3977,35.2796,35.3293,134100.0
2008-07-07 14:50:00,56.82,56.98,56.81,56.97,165500.0,35.3356,35.4351,35.3293,35.4288,165500.0
2008-07-07 15:00:00,56.97,57.19,56.96,57.15,162000.0,35.4288,35.5657,35.4226,35.5408,162000.0
2008-07-07 15:10:00,57.15,57.23,57.08,57.22,306600.0,35.5408,35.5905,35.4973,35.5843,306600.0
2008-07-07 15:20:00,57.22,57.45,57.07,57.42,235100.0,35.5843,35.7273,35.491,35.7087,235100.0
2008-07-07 15:30:00,57.43,57.51,57.31,57.5,368000.0,35.7149,35.7647,35.6403,35.7584,368000.0
2008-07-07 15:40:00,57.49,57.53,57.36,57.39,378700.0,35.7522,35.7771,35.6714,35.69,378700.0
2008-07-07 15:50:00,57.39,57.47,57.24,57.32,310400.0,35.69,35.7398,35.5968,35.6465,310400.0
2008-07-08 09:30:00,57.7,57.7,57.41,57.66,369200.0,35.8828,35.8828,35.7025,35.8579,369200.0
2008-07-08 09:40:00,57.67,57.75,57.57,57.66,257500.0,35.8642,35.9139,35.802,35.8579,257500.0
2008-07-08 09:50:00,57.65,57.75,57.5,57.59,296800.0,35.8517,35.9139,35.7584,35.8144,296800.0
2008-07-08 10:00:00,57.59,57.75,57.42,57.72,239500.0,35.8144,35.9139,35.7087,35.8953,239500.0
2008-07-08 10:10:00,57.72,57.81,57.46,57.55,245100.0,35.8953,35.9512,35.7336,35.7895,245100.0
2008-07-08 10:20:00,57.55,57.73,57.46,57.69,189000.0,35.7895,35.9015,35.7336,35.8766,189000.0
2008-07-08 10:30:00,57.67,57.76,57.47,57.53,156300.0,35.8642,35.9201,35.7398,35.7771,156300.0
2008-07-08 10:40:00,57.51,57.52,57.33,57.47,150800.0,35.7647,35.7709,35.6527,35.7398,150800.0
2008-07-08 10:50:00,57.46,57.68,57.44,57.59,142100.0,35.7336,35.8704,35.7211,35.8144,142100.0
2008-07-08 11:00:00,57.6,57.77,57.58,57.73,354000.0,35.8206,35.9264,35.8082,35.9015,354000.0
2008-07-08 11:10:00,57.73,57.8,57.65,57.66,241800.0,35.9015,35.945,35.8517,35.8579,241800.0
2008-07-08 11:20:00,57.65,57.77,57.65,57.7,112900.0,35.8517,35.9264,35.8517,35.8828,112900.0
2008-07-08 11:30:00,57.69,57.74,57.64,57.68,94000.0,35.8766,35.9077,35.8455,35.8704,94000.0
2008-07-08 11:40:00,57.69,57.77,57.65,57.67,129100.0,35.8766,35.9264,35.8517,35.8642,129100.0
2008-07-08 11:50:00,57.66,57.78,57.66,57.75,92900.0,35.8579,35.9326,35.8579,35.9139,92900.0
2008-07-08 12:00:00,57.73,57.75,57.67,57.69,159600.0,35.9015,35.9139,35.8642,35.8766,159600.0
2008-07-08 12:10:00,57.69,57.75,57.65,57.72,162900.0,35.8766,35.9139,35.8517,35.8953,162900.0
2008-07-08 12:20:00,57.71,57.76,57.68,57.74,128100.0,35.889,35.9201,35.8704,35.9077,128100.0
2008-07-08 12:30:00,57.74,57.8,57.7,57.8,334400.0,35.9077,35.945,35.8828,35.945,334400.0
2008-07-08 12:40:00,57.78,57.85,57.75,57.75,124300.0,35.9326,35.9761,35.9139,35.9139,124300.0
2008-07-08 12:50:00,57.75,57.8,57.74,57.76,148500.0,35.9139,35.945,35.9077,35.9201,148500.0
2008-07-08 13:00:00,57.75,57.78,57.72,57.74,175100.0,35.9139,35.9326,35.8953,35.9077,175100.0
2008-07-08 13:10:00,57.75,57.75,57.64,57.71,110300.0,35.9139,35.9139,35.8455,35.889,110300.0
2008-07-08 13:20:00,57.7,57.8,57.68,57.77,122000.0,35.8828,35.945,35.8704,35.9264,122000.0
2008-07-08 13:30:00,57.77,57.8,57.65,57.7,138400.0,35.9264,35.945,35.8517,35.8828,138400.0
2008-07-08 13:40:00,57.68,57.84,57.67,57.81,122300.0,35.8704,35.9699,35.8642,35.9512,122300.0
2008-07-08 13:50:00,57.8,57.84,57.68,57.76,128300.0,35.945,35.9699,35.8704,35.9201,128300.0
2008-07-08 14:00:00,57.76,57.82,57.71,57.79,168700.0,35.9201,35.9574,35.889,35.9388,168700.0
2008-07-08 14:10:00,57.79,57.9,57.72,57.84,219700.0,35.9388,36.0072,35.8953,35.9699,219700.0
2008-07-08 14:20:00,57.85,57.9,57.68,57.8,167700.0,35.9761,36.0072,35.8704,35.945,167700.0
2008-07-08 14:30:00,57.79,58.0,57.73,57.97,239900.0,35.9388,36.0694,35.9015,36.0507,239900.0
2008-07-08 14:40:00,57.95,58.1,57.95,58.01,257700.0,36.0383,36.1316,36.0383,36.0756,257700.0
2008-07-08 14:50:00,58.01,58.16,57.97,58.14,305700.0,36.0756,36.1689,36.0507,36.1564,305700.0
2008-07-08 15:00:00,58.14,58.25,58.0,58.25,338900.0,36.1564,36.2249,36.0694,36.2249,338900.0
2008-07-08 15:10:00,58.25,58.46,58.24,58.43,412600.0,36.2249,36.3555,36.2186,36.3368,412600.0
2008-07-08 15:20:00,58.43,58.6,58.33,58.57,398100.0,36.3368,36.4425,36.2746,36.4239,398100.0
2008-07-08 15:30:00,58.56,58.66,58.51,58.61,607500.0,36.4176,36.4798,36.3865,36.4487,607500.0
2008-07-08 15:40:00,58.61,58.62,58.34,58.37,449100.0,36.4487,36.455,36.2808,36.2995,449100.0
2008-07-08 15:50:00,58.38,58.65,58.36,58.52,648300.0,36.3057,36.4736,36.2933,36.3928,648300.0
2008-07-09 09:30:00,58.7,58.7,58.29,58.31,382900.0,36.5047,36.5047,36.2497,36.2622,382900.0
2008-07-09 09:40:00,58.31,58.9,58.28,58.66,335200.0,36.2622,36.6291,36.2435,36.4798,335200.0
2008-07-09 09:50:00,58.71,58.8,58.52,58.61,437700.0,36.5109,36.5669,36.3928,36.4487,437700.0
2008-07-09 10:00:00,58.61,58.86,58.48,58.68,291000.0,36.4487,36.6042,36.3679,36.4923,291000.0
2008-07-09 10:10:00,58.68,58.75,58.52,58.73,133100.0,36.4923,36.5358,36.3928,36.5234,133100.0
2008-07-09 10:20:00,58.74,58.83,58.66,58.81,140800.0,36.5296,36.5856,36.4798,36.5731,140800.0
2008-07-09 10:30:00,58.8,58.84,58.5,58.51,194400.0,36.5669,36.5918,36.3803,36.3865,194400.0
2008-07-09 10:40:00,58.53,58.72,58.47,58.69,258400.0,36.399,36.5171,36.3617,36.4985,258400.0
2008-07-09 10:50:00,58.69,58.89,58.69,58.84,278100.0,36.4985,36.6229,36.4985,36.5918,278100.0
2008-07-09 11:00:00,58.84,59.23,58.83,59.22,341000.0,36.5918,36.8343,36.5856,36.8281,341000.0
2008-07-09 11:10:00,59.23,59.39,59.12,59.39,301800.0,36.8343,36.9338,36.7659,36.9338,301800.0
2008-07-09 11:20:00,59.39,59.5,59.32,59.5,232700.0,36.9338,37.0022,36.8903,37.0022,232700.0
2008-07-09 11:30:00,59.49,59.49,59.24,59.26,213900.0,36.996,36.996,36.8405,36.853,213900.0
2008-07-09 11:40:00,59.26,59.42,59.26,59.3,312200.0,36.853,36.9525,36.853,36.8778,312200.0
2008-07-09 11:50:00,59.3,59.34,59.04,59.08,304700.0,36.8778,36.9027,36.7161,36.741,304700.0
2008-07-09 12:00:00,59.07,59.11,58.9,59.1,153200.0,36.7348,36.7597,36.6291,36.7535,153200.0
2008-07-09 12:10:00,59.11,59.21,59.07,59.18,111900.0,36.7597,36.8219,36.7348,36.8032,111900.0
2008-07-09 12:20:00,59.18,59.34,59.16,59.3,141900.0,36.8032,36.9027,36.7908,36.8778,141900.0
2008-07-09 12:30:00,59.3,59.34,59.01,59.09,134700.0,36.8778,36.9027,36.6975,36.7472,134700.0
2008-07-09 12:40:00,59.1,59.11,59.01,59.06,138700.0,36.7535,36.7597,36.6975,36.7286,138700.0
2008-07-09 12:50:00,59.05,59.19,59.02,59.13,152100.0,36.7224,36.8094,36.7037,36.7721,152100.0
2008-07-09 13:00:00,59.12,59.15,58.82,58.83,156900.0,36.7659,36.7846,36.5793,36.5856,156900.0
2008-07-09 13:10:00,58.83,59.1,58.8,58.93,159300.0,36.5856,36.7535,36.5669,36.6477,159300.0
2008-07-09 13:20:00,58.95,59.27,58.89,59.27,286700.0,36.6602,36.8592,36.6229,36.8592,286700.0
2008-07-09 13:30:00,59.26,59.31,59.15,59.17,243700.0,36.853,36.8841,36.7846,36.797,243700.0
2008-07-09 13:40:00,59.17,59.22,58.9,59.13,103900.0,36.797,36.8281,36.6291,36.7721,103900.0
2008-07-09 13:50:00,59.13,59.3,59.07,59.27,163600.0,36.7721,36.8778,36.7348,36.8592,163600.0
2008-07-09 14:00:00,59.28,59.32,59.1,59.27,206100.0,36.8654,36.8903,36.7535,36.8592,206100.0
2008-07-09 14:10:00,59.26,59.32,58.9,59.14,221000.0,36.853,36.8903,36.6291,36.7783,221000.0
2008-07-09 14:20:00,59.14,59.25,59.1,59.21,174700.0,36.7783,36.8467,36.7535,36.8219,174700.0
2008-07-09 14:30:00,59.21,59.29,59.17,59.22,150400.0,36.8219,36.8716,36.797,36.8281,150400.0
2008-07-09 14:40:00,59.22,59.36,59.22,59.26,194500.0,36.8281,36.9152,36.8281,36.853,194500.0
2008-07-09 14:50:00,59.27,59.28,59.06,59.15,211500.0,36.8592,36.8654,36.7286,36.7846,211500.0
2008-07-09 15:00:00,59.15,59.18,59.06,59.1,355400.0,36.7846,36.8032,36.7286,36.7535,355400.0
2008-07-09 15:10:00,59.11,59.2,59.09,59.19,238900.0,36.7597,36.8156,36.7472,36.8094,238900.0
2008-07-09 15:20:00,59.19,59.28,59.17,59.26,266800.0,36.8094,36.8654,36.797,36.853,266800.0
2008-07-09 15:30:00,59.25,59.34,59.19,59.23,410600.0,36.8467,36.9027,36.8094,36.8343,410600.0
2008-07-09 15:40:00,59.22,59.25,59.1,59.2,463400.0,36.8281,36.8467,36.7535,36.8156,463400.0
2008-07-09 15:50:00,59.21,59.29,59.19,59.25,871400.0,36.8219,36.8716,36.8094,36.8467,871400.0
2008-07-10 09:30:00,59.14,59.14,58.55,58.92,363600.0,36.7783,36.7783,36.4114,36.6415,363600.0
2008-07-10 09:40:00,58.91,59.3,58.89,59.12,321800.0,36.6353,36.8778,36.6229,36.7659,321800.0
2008-07-10 09:50:00,59.11,59.26,58.89,58.98,252100.0,36.7597,36.853,36.6229,36.6788,252100.0
2008-07-10 10:00:00,58.98,59.2,58.9,59.12,271900.0,36.6788,36.8156,36.6291,36.7659,271900.0
2008-07-10 10:10:00,59.12,59.17,58.9,59.07,287600.0,36.7659,36.797,36.6291,36.7348,287600.0
2008-07-10 10:20:00,59.09,59.23,58.99,59.18,246700.0,36.7472,36.8343,36.6851,36.8032,246700.0
2008-07-10 10:30:00,59.18,59.2,59.01,59.11,213300.0,36.8032,36.8156,36.6975,36.7597,213300.0
2008-07-10 10:40:00,59.11,59.26,58.93,58.93,305600.0,36.7597,36.853,36.6477,36.6477,305600.0
2008-07-10 10:50:00,58.93,59.0,58.81,58.85,150700.0,36.6477,36.6913,36.5731,36.598,150700.0
2008-07-10 11:00:00,58.85,59.14,58.8,58.87,174700.0,36.598,36.7783,36.5669,36.6104,174700.0
2008-07-10 11:10:00,58.86,58.98,58.72,58.79,107000.0,36.6042,36.6788,36.5171,36.5607,107000.0
2008-07-10 11:20:00,58.8,58.85,58.49,58.54,206600.0,36.5669,36.598,36.3741,36.4052,206600.0
2008-07-10 11:30:00,58.54,58.8,58.53,58.74,140100.0,36.4052,36.5669,36.399,36.5296,140100.0
2008-07-10 11:40:00,58.76,58.79,58.55,58.55,153200.0,36.542,36.5607,36.4114,36.4114,153200.0
2008-07-10 11:50:00,58.56,58.62,58.5,58.61,117600.0,36.4176,36.455,36.3803,36.4487,117600.0
2008-07-10 12:00:00,58.62,58.95,58.62,58.89,133000.0,36.455,36.6602,36.455,36.6229,133000.0
2008-07-10 12:10:00,58.89,58.93,58.79,58.87,118100.0,36.6229,36.6477,36.5607,36.6104,118100.0
2008-07-10 12:20:00,58.86,58.9,58.78,58.87,126000.0,36.6042,36.6291,36.5545,36.6104,126000.0
2008-07-10 12:30:00,58.87,59.0,58.87,59.0,194400.0,36.6104,36.6913,36.6104,36.6913,194400.0
2008-07-10 12:40:00,59.0,59.0,58.85,58.85,154800.0,36.6913,36.6913,36.598,36.598,154800.0
2008-07-10 12:50:00,58.85,58.88,58.77,58.85,208100.0,36.598,36.6166,36.5482,36.598,208100.0
2008-07-10 13:00:00,58.86,58.99,58.85,58.95,118000.0,36.6042,36.6851,36.598,36.6602,118000.0
2008-07-10 13:10:00,58.95,59.18,58.93,59.08,198400.0,36.6602,36.8032,36.6477,36.741,198400.0
2008-07-10 13:20:00,59.09,59.13,59.0,59.08,129700.0,36.7472,36.7721,36.6913,36.741,129700.0
2008-07-10 13:30:00,59.08,59.28,59.07,59.21,207200.0,36.741,36.8654,36.7348,36.8219,207200.0
2008-07-10 13:40:00,59.22,59.23,59.05,59.1,86300.0,36.8281,36.8343,36.7224,36.7535,86300.0
2008-07-10 13:50:00,59.11,59.17,59.0,59.01,119300.0,36.7597,36.797,36.6913,36.6975,119300.0
2008-07-10 14:00:00,59.01,59.03,58.88,58.89,118700.0,36.6975,36.7099,36.6166,36.6229,118700.0
2008-07-10 14:10:00,58.89,58.93,58.77,58.79,119900.0,36.6229,36.6477,36.5482,36.5607,119900.0
2008-07-10 14:20:00,58.8,58.94,58.5,58.59,277000.0,36.5669,36.654,36.3803,36.4363,277000.0
2008-07-10 14:30:00,58.59,58.66,58.51,58.56,164400.0,36.4363,36.4798,36.3865,36.4176,164400.0
2008-07-10 14:40:00,58.56,58.56,58.26,58.26,245600.0,36.4176,36.4176,36.2311,36.2311,245600.0
2008-07-10 14:50:00,58.27,58.39,58.14,58.28,318100.0,36.2373,36.3119,36.1564,36.2435,318100.0
2008-07-10 15:00:00,58.28,58.59,58.25,58.54,239900.0,36.2435,36.4363,36.2249,36.4052,239900.0
2008-07-10 15:10:00,58.56,58.65,58.44,58.47,239200.0,36.4176,36.4736,36.343,36.3617,239200.0
2008-07-10 15:20:00,58.48,58.64,58.37,58.48,329000.0,36.3679,36.4674,36.2995,36.3679,329000.0
2008-07-10 15:30:00,58.45,58.49,58.19,58.29,292400.0,36.3492,36.3741,36.1875,36.2497,292400.0
2008-07-10 15:40:00,58.3,58.45,58.2,58.41,361700.0,36.256,36.3492,36.1938,36.3244,361700.0
2008-07-10 15:50:00,58.41,58.51,58.32,58.44,540400.0,36.3244,36.3865,36.2684,36.343,540400.0
2008-07-11 09:30:00,57.88,58.12,57.55,57.66,262000.0,35.9948,36.144,35.7895,35.8579,262000.0
2008-07-11 09:40:00,57.64,58.36,57.36,58.17,434800.0,35.8455,36.2933,35.6714,36.1751,434800.0
2008-07-11 09:50:00,58.17,58.17,57.38,57.42,302100.0,36.1751,36.1751,35.6838,35.7087,302100.0
2008-07-11 10:00:00,57.4,57.8,57.39,57.76,265100.0,35.6963,35.945,35.69,35.9201,265100.0
2008-07-11 10:10:00,57.75,57.84,57.57,57.66,180400.0,35.9139,35.9699,35.802,35.8579,180400.0
2008-07-11 10:20:00,57.66,57.83,57.29,57.54,230600.0,35.8579,35.9637,35.6278,35.7833,230600.0
2008-07-11 10:30:00,57.5,57.55,57.19,57.37,271200.0,35.7584,35.7895,35.5657,35.6776,271200.0
2008-07-11 10:40:00,57.37,57.7,57.34,57.56,155300.0,35.6776,35.8828,35.6589,35.7958,155300.0
2008-07-11 10:50:00,57.56,57.64,57.52,57.53,156200.0,35.7958,35.8455,35.7709,35.7771,156200.0
2008-07-11 11:00:00,57.53,57.61,57.51,57.53,160300.0,35.7771,35.8269,35.7647,35.7771,160300.0
2008-07-11 11:10:00,57.53,57.59,57.51,57.59,182300.0,35.7771,35.8144,35.7647,35.8144,182300.0
2008-07-11 11:20:00,57.58,57.68,57.53,57.62,219600.0,35.8082,35.8704,35.7771,35.8331,219600.0
2008-07-11 11:30:00,57.61,57.7,57.53,57.69,216100.0,35.8269,35.8828,35.7771,35.8766,216100.0
2008-07-11 11:40:00,57.68,57.82,57.65,57.65,134600.0,35.8704,35.9574,35.8517,35.8517,134600.0
2008-07-11 11:50:00,57.65,57.7,57.56,57.69,202800.0,35.8517,35.8828,35.7958,35.8766,202800.0
2008-07-11 12:00:00,57.68,57.84,57.63,57.71,133700.0,35.8704,35.9699,35.8393,35.889,133700.0
2008-07-11 12:10:00,57.7,57.85,57.65,57.81,198100.0,35.8828,35.9761,35.8517,35.9512,198100.0
2008-07-11 12:20:00,57.81,57.84,57.8,57.82,169200.0,35.9512,35.9699,35.945,35.9574,169200.0
2008-07-11 12:30:00,57.82,57.82,57.5,57.52,300700.0,35.9574,35.9574,35.7584,35.7709,300700.0
2008-07-11 12:40:00,57.5,57.66,57.5,57.64,95600.0,35.7584,35.8579,35.7584,35.8455,95600.0
2008-07-11 12:50:00,57.64,57.66,57.46,57.6,194000.0,35.8455,35.8579,35.7336,35.8206,194000.0
2008-07-11 13:00:00,57.58,57.6,57.41,57.45,110400.0,35.8082,35.8206,35.7025,35.7273,110400.0
2008-07-11 13:10:00,57.44,57.52,57.33,57.51,115300.0,35.7211,35.7709,35.6527,35.7647,115300.0
2008-07-11 13:20:00,57.51,57.58,57.4,57.58,143100.0,35.7647,35.8082,35.6963,35.8082,143100.0
2008-07-11 13:30:00,57.57,57.69,57.53,57.65,140300.0,35.802,35.8766,35.7771,35.8517,140300.0
2008-07-11 13:40:00,57.65,57.7,57.4,57.43,249800.0,35.8517,35.8828,35.6963,35.7149,249800.0
2008-07-11 13:50:00,57.44,57.45,57.33,57.38,195700.0,35.7211,35.7273,35.6527,35.6838,195700.0
2008-07-11 14:00:00,57.38,57.55,57.25,57.43,207500.0,35.6838,35.7895,35.603,35.7149,207500.0
2008-07-11 14:10:00,57.44,57.54,57.43,57.5,172400.0,35.7211,35.7833,35.7149,35.7584,172400.0
2008-07-11 14:20:00,57.5,57.52,57.27,57.35,248300.0,35.7584,35.7709,35.6154,35.6652,248300.0
2008-07-11 14:30:00,57.37,57.39,57.24,57.3,141800.0,35.6776,35.69,35.5968,35.6341,141800.0
2008-07-11 14:40:00,57.29,57.71,57.23,57.71,209100.0,35.6278,35.889,35.5905,35.889,209100.0
2008-07-11 14:50:00,57.71,57.84,57.48,57.68,376300.0,35.889,35.9699,35.746,35.8704,376300.0
2008-07-11 15:00:00,57.69,58.0,57.62,57.8,484700.0,35.8766,36.0694,35.8331,35.945,484700.0
2008-07-11 15:10:00,57.8,57.84,57.35,57.48,295600.0,35.945,35.9699,35.6652,35.746,295600.0
2008-07-11 15:20:00,57.46,57.7,57.3,57.52,361500.0,35.7336,35.8828,35.6341,35.7709,361500.0
2008-07-11 15:30:00,57.52,57.57,57.2,57.28,392200.0,35.7709,35.802,35.5719,35.6216,392200.0
2008-07-11 15:40:00,57.28,57.53,57.24,57.51,367300.0,35.6216,35.7771,35.5968,35.7647,367300.0
2008-07-11 15:50:00,57.52,57.61,57.32,57.34,502700.0,35.7709,35.8269,35.6465,35.6589,502700.0
2008-07-14 09:30:00,57.91,58.2,57.69,57.98,224600.0,36.0134,36.1938,35.8766,36.0569,224600.0
2008-07-14 09:40:00,57.98,58.31,57.98,58.26,292400.0,36.0569,36.2622,36.0569,36.2311,292400.0
2008-07-14 09:50:00,58.25,58.41,58.16,58.23,321200.0,36.2249,36.3244,36.1689,36.2124,321200.0
2008-07-14 10:00:00,58.22,58.24,57.84,58.04,329700.0,36.2062,36.2186,35.9699,36.0943,329700.0
2008-07-14 10:10:00,58.03,58.17,57.98,58.1,285300.0,36.088,36.1751,36.0569,36.1316,285300.0
2008-07-14 10:20:00,58.1,58.13,57.51,57.7,234400.0,36.1316,36.1502,35.7647,35.8828,234400.0
2008-07-14 10:30:00,57.71,57.9,57.69,57.77,158600.0,35.889,36.0072,35.8766,35.9264,158600.0
2008-07-14 10:40:00,57.75,57.84,57.66,57.79,117100.0,35.9139,35.9699,35.8579,35.9388,117100.0
2008-07-14 10:50:00,57.79,58.22,57.76,58.2,99800.0,35.9388,36.2062,35.9201,36.1938,99800.0
2008-07-14 11:00:00,58.19,58.24,57.99,58.04,101700.0,36.1875,36.2186,36.0632,36.0943,101700.0
2008-07-14 11:10:00,58.04,58.27,57.89,58.24,142000.0,36.0943,36.2373,36.001,36.2186,142000.0
2008-07-14 11:20:00,58.24,58.25,57.82,58.12,139600.0,36.2186,36.2249,35.9574,36.144,139600.0
2008-07-14 11:30:00,58.12,58.16,57.9,58.02,149100.0,36.144,36.1689,36.0072,36.0818,149100.0
2008-07-14 11:40:00,58.02,58.08,57.9,57.92,99400.0,36.0818,36.1191,36.0072,36.0196,99400.0
2008-07-14 11:50:00,57.93,57.94,57.61,57.81,170900.0,36.0259,36.0321,35.8269,35.9512,170900.0
2008-07-14 12:00:00,57.81,57.96,57.68,57.71,167400.0,35.9512,36.0445,35.8704,35.889,167400.0
2008-07-14 12:10:00,57.71,57.82,57.71,57.78,168700.0,35.889,35.9574,35.889,35.9326,168700.0
2008-07-14 12:20:00,57.78,57.87,57.73,57.87,127300.0,35.9326,35.9885,35.9015,35.9885,127300.0
2008-07-14 12:30:00,57.85,57.94,57.71,57.8,85400.0,35.9761,36.0321,35.889,35.945,85400.0
2008-07-14 12:40:00,57.81,57.82,57.71,57.75,110500.0,35.9512,35.9574,35.889,35.9139,110500.0
2008-07-14 12:50:00,57.77,57.81,57.71,57.72,80700.0,35.9264,35.9512,35.889,35.8953,80700.0
2008-07-14 13:00:00,57.72,57.76,57.52,57.67,160500.0,35.8953,35.9201,35.7709,35.8642,160500.0
2008-07-14 13:10:00,57.68,57.83,57.6,57.81,88100.0,35.8704,35.9637,35.8206,35.9512,88100.0
2008-07-14 13:20:00,57.8,57.86,57.76,57.79,97400.0,35.945,35.9823,35.9201,35.9388,97400.0
2008-07-14 13:30:00,57.8,57.96,57.73,57.94,121100.0,35.945,36.0445,35.9015,36.0321,121100.0
2008-07-14 13:40:00,57.95,58.16,57.87,58.14,184600.0,36.0383,36.1689,35.9885,36.1564,184600.0
2008-07-14 13:50:00,58.13,58.18,57.89,57.98,189600.0,36.1502,36.1813,36.001,36.0569,189600.0
2008-07-14 14:00:00,57.98,58.26,57.96,58.21,126600.0,36.0569,36.2311,36.0445,36.2,126600.0
2008-07-14 14:10:00,58.2,58.26,58.05,58.16,121400.0,36.1938,36.2311,36.1005,36.1689,121400.0
2008-07-14 14:20:00,58.17,58.21,58.08,58.17,88300.0,36.1751,36.2,36.1191,36.1751,88300.0
2008-07-14 14:30:00,58.16,58.32,58.15,58.28,154000.0,36.1689,36.2684,36.1627,36.2435,154000.0
2008-07-14 14:40:00,58.29,58.29,58.09,58.1,112400.0,36.2497,36.2497,36.1254,36.1316,112400.0
2008-07-14 14:50:00,58.1,58.13,58.01,58.04,147800.0,36.1316,36.1502,36.0756,36.0943,147800.0
2008-07-14 15:00:00,58.04,58.04,57.92,58.0,128800.0,36.0943,36.0943,36.0196,36.0694,128800.0
2008-07-14 15:10:00,58.0,58.01,57.92,57.98,111000.0,36.0694,36.0756,36.0196,36.0569,111000.0
2008-07-14 15:20:00,57.98,58.38,57.98,58.32,228000.0,36.0569,36.3057,36.0569,36.2684,228000.0
2008-07-14 15:30:00,58.32,58.5,58.28,58.4,301600.0,36.2684,36.3803,36.2435,36.3181,301600.0
2008-07-14 15:40:00,58.4,58.4,58.23,58.39,304200.0,36.3181,36.3181,36.2124,36.3119,304200.0
2008-07-14 15:50:00,58.39,58.39,58.1,58.15,416400.0,36.3119,36.3119,36.1316,36.1627,416400.0
2008-07-15 09:30:00,57.52,58.5,57.52,57.75,371800.0,35.7709,36.3803,35.7709,35.9139,371800.0
2008-07-15 09:40:00,57.81,58.18,57.81,58.12,189000.0,35.9512,36.1813,35.9512,36.144,189000.0
2008-07-15 09:50:00,58.12,58.12,57.82,58.06,255000.0,36.144,36.144,35.9574,36.1067,255000.0
2008-07-15 10:00:00,58.05,58.18,57.72,57.93,297100.0,36.1005,36.1813,35.8953,36.0259,297100.0
2008-07-15 10:10:00,57.9,57.97,57.8,57.86,153900.0,36.0072,36.0507,35.945,35.9823,153900.0
2008-07-15 10:20:00,57.83,57.92,57.55,57.59,179700.0,35.9637,36.0196,35.7895,35.8144,179700.0
2008-07-15 10:30:00,57.55,57.63,57.33,57.37,152800.0,35.7895,35.8393,35.6527,35.6776,152800.0
2008-07-15 10:40:00,57.38,57.77,57.34,57.7,166600.0,35.6838,35.9264,35.6589,35.8828,166600.0
2008-07-15 10:50:00,57.69,57.72,57.58,57.6,158800.0,35.8766,35.8953,35.8082,35.8206,158800.0
2008-07-15 11:00:00,57.61,58.11,57.59,58.06,325600.0,35.8269,36.1378,35.8144,36.1067,325600.0
2008-07-15 11:10:00,58.07,58.12,57.85,58.12,279700.0,36.1129,36.144,35.9761,36.144,279700.0
2008-07-15 11:20:00,58.12,58.39,57.96,58.03,279200.0,36.144,36.3119,36.0445,36.088,279200.0
2008-07-15 11:30:00,58.01,58.16,57.93,58.1,228000.0,36.0756,36.1689,36.0259,36.1316,228000.0
2008-07-15 11:40:00,58.09,58.17,58.0,58.11,252500.0,36.1254,36.1751,36.0694,36.1378,252500.0
2008-07-15 11:50:00,58.12,58.48,58.07,58.44,292500.0,36.144,36.3679,36.1129,36.343,292500.0
2008-07-15 12:00:00,58.45,58.5,58.27,58.46,249200.0,36.3492,36.3803,36.2373,36.3555,249200.0
2008-07-15 12:10:00,58.47,58.66,58.37,58.62,222300.0,36.3617,36.4798,36.2995,36.455,222300.0
2008-07-15 12:20:00,58.61,58.75,58.51,58.72,134500.0,36.4487,36.5358,36.3865,36.5171,134500.0
2008-07-15 12:30:00,58.74,59.0,58.74,58.87,242200.0,36.5296,36.6913,36.5296,36.6104,242200.0
2008-07-15 12:40:00,58.88,58.99,58.67,58.68,178600.0,36.6166,36.6851,36.486,36.4923,178600.0
2008-07-15 12:50:00,58.66,58.97,58.66,58.96,157300.0,36.4798,36.6726,36.4798,36.6664,157300.0
2008-07-15 13:00:00,58.97,59.0,58.83,58.91,233900.0,36.6726,36.6913,36.5856,36.6353,233900.0
2008-07-15 13:10:00,58.92,58.97,58.77,58.82,136700.0,36.6415,36.6726,36.5482,36.5793,136700.0
2008-07-15 13:20:00,58.82,58.83,58.64,58.65,166900.0,36.5793,36.5856,36.4674,36.4736,166900.0
2008-07-15 13:30:00,58.65,58.69,58.52,58.56,227500.0,36.4736,36.4985,36.3928,36.4176,227500.0
2008-07-15 13:40:00,58.57,58.85,58.56,58.77,125500.0,36.4239,36.598,36.4176,36.5482,125500.0
2008-07-15 13:50:00,58.78,58.95,58.76,58.86,112100.0,36.5545,36.6602,36.542,36.6042,112100.0
2008-07-15 14:00:00,58.85,58.95,58.82,58.92,225600.0,36.598,36.6602,36.5793,36.6415,225600.0
2008-07-15 14:10:00,58.91,59.12,58.9,59.05,214800.0,36.6353,36.7659,36.6291,36.7224,214800.0
2008-07-15 14:20:00,59.05,59.1,58.87,59.02,183300.0,36.7224,36.7535,36.6104,36.7037,183300.0
2008-07-15 14:30:00,59.02,59.21,59.01,59.14,250100.0,36.7037,36.8219,36.6975,36.7783,250100.0
2008-07-15 14:40:00,59.14,59.19,59.08,59.16,188300.0,36.7783,36.8094,36.741,36.7908,188300.0
2008-07-15 14:50:00,59.16,59.27,59.07,59.22,228800.0,36.7908,36.8592,36.7348,36.8281,228800.0
2008-07-15 15:00:00,59.23,59.4,59.17,59.36,308200.0,36.8343,36.94,36.797,36.9152,308200.0
2008-07-15 15:10:00,59.36,59.46,59.13,59.26,240200.0,36.9152,36.9773,36.7721,36.853,240200.0
2008-07-15 15:20:00,59.25,59.26,58.99,59.0,205800.0,36.8467,36.853,36.6851,36.6913,205800.0
2008-07-15 15:30:00,59.01,59.12,58.87,58.94,306900.0,36.6975,36.7659,36.6104,36.654,306900.0
2008-07-15 15:40:00,58.96,59.0,58.59,58.63,541600.0,36.6664,36.6913,36.4363,36.4612,541600.0
2008-07-15 15:50:00,58.64,58.77,58.51,58.55,321500.0,36.4674,36.5482,36.3865,36.4114,321500.0
2008-07-16 09:30:00,58.52,58.98,58.2,58.56,268100.0,36.3928,36.6788,36.1938,36.4176,268100.0
2008-07-16 09:40:00,58.56,58.78,58.38,58.73,163800.0,36.4176,36.5545,36.3057,36.5234,163800.0
2008-07-16 09:50:00,58.74,59.0,58.73,58.96,228200.0,36.5296,36.6913,36.5234,36.6664,228200.0
2008-07-16 10:00:00,58.95,59.0,58.76,58.93,193400.0,36.6602,36.6913,36.542,36.6477,193400.0
2008-07-16 10:10:00,58.93,58.98,58.86,58.92,112700.0,36.6477,36.6788,36.6042,36.6415,112700.0
2008-07-16 10:20:00,58.92,59.0,58.82,58.96,144700.0,36.6415,36.6913,36.5793,36.6664,144700.0
2008-07-16 10:30:00,58.98,59.3,58.83,59.29,306700.0,36.6788,36.8778,36.5856,36.8716,306700.0
2008-07-16 10:40:00,59.29,59.83,59.29,59.77,341000.0,36.8716,37.2074,36.8716,37.1701,341000.0
2008-07-16 10:50:00,59.77,59.82,59.12,59.51,463500.0,37.1701,37.2012,36.7659,37.0084,463500.0
2008-07-16 11:00:00,59.53,59.75,58.97,59.72,623300.0,37.0209,37.1577,36.6726,37.139,623300.0
2008-07-16 11:10:00,59.71,59.9,59.7,59.88,250700.0,37.1328,37.251,37.1266,37.2385,250700.0
2008-07-16 11:20:00,59.88,59.9,59.68,59.69,249600.0,37.2385,37.251,37.1142,37.1204,249600.0
2008-07-16 11:30:00,59.68,59.8,59.68,59.77,153100.0,37.1142,37.1888,37.1142,37.1701,153100.0
2008-07-16 11:40:00,59.78,59.83,59.72,59.77,151600.0,37.1763,37.2074,37.139,37.1701,151600.0
2008-07-16 11:50:00,59.77,59.93,59.77,59.91,149300.0,37.1701,37.2696,37.1701,37.2572,149300.0
2008-07-16 12:00:00,59.91,59.93,59.66,59.68,198300.0,37.2572,37.2696,37.1017,37.1142,198300.0
2008-07-16 12:10:00,59.66,59.83,59.55,59.81,178700.0,37.1017,37.2074,37.0333,37.195,178700.0
2008-07-16 12:20:00,59.82,59.93,59.71,59.89,160200.0,37.2012,37.2696,37.1328,37.2448,160200.0
2008-07-16 12:30:00,59.88,59.9,59.82,59.85,75500.0,37.2385,37.251,37.2012,37.2199,75500.0
2008-07-16 12:40:00,59.85,59.95,59.83,59.85,168800.0,37.2199,37.2821,37.2074,37.2199,168800.0
2008-07-16 12:50:00,59.85,59.89,59.78,59.87,115000.0,37.2199,37.2448,37.1763,37.2323,115000.0
2008-07-16 13:00:00,59.88,59.98,59.84,59.94,217800.0,37.2385,37.3007,37.2137,37.2758,217800.0
2008-07-16 13:10:00,59.95,59.96,59.86,59.91,126800.0,37.2821,37.2883,37.2261,37.2572,126800.0
2008-07-16 13:20:00,59.9,59.98,59.9,59.96,177800.0,37.251,37.3007,37.251,37.2883,177800.0
2008-07-16 13:30:00,59.96,59.96,59.85,59.88,120200.0,37.2883,37.2883,37.2199,37.2385,120200.0
2008-07-16 13:40:00,59.86,59.93,59.84,59.92,131200.0,37.2261,37.2696,37.2137,37.2634,131200.0
2008-07-16 13:50:00,59.92,59.95,59.88,59.93,123700.0,37.2634,37.2821,37.2385,37.2696,123700.0
2008-07-16 14:00:00,59.92,59.98,59.88,59.9,322400.0,37.2634,37.3007,37.2385,37.251,322400.0
2008-07-16 14:10:00,59.9,60.28,59.9,60.17,861400.0,37.251,37.4873,37.251,37.4189,861400.0
2008-07-16 14:20:00,60.17,60.26,60.1,60.15,242400.0,37.4189,37.4748,37.3753,37.4064,242400.0
2008-07-16 14:30:00,60.16,60.31,60.12,60.29,149500.0,37.4127,37.5059,37.3878,37.4935,149500.0
2008-07-16 14:40:00,60.29,60.34,60.12,60.19,205700.0,37.4935,37.5246,37.3878,37.4313,205700.0
2008-07-16 14:50:00,60.19,60.29,60.15,60.22,178500.0,37.4313,37.4935,37.4064,37.45,178500.0
2008-07-16 15:00:00,60.22,60.27,60.12,60.16,172800.0,37.45,37.4811,37.3878,37.4127,172800.0
2008-07-16 15:10:00,60.16,60.16,60.01,60.04,281400.0,37.4127,37.4127,37.3194,37.338,281400.0
2008-07-16 15:20:00,60.04,60.08,59.99,60.0,244600.0,37.338,37.3629,37.3069,37.3132,244600.0
2008-07-16 15:30:00,59.99,60.01,59.96,60.0,278700.0,37.3069,37.3194,37.2883,37.3132,278700.0
2008-07-16 15:40:00,60.0,60.15,59.98,60.06,550500.0,37.3132,37.4064,37.3007,37.3505,550500.0
2008-07-16 15:50:00,60.06,60.19,60.05,60.16,512600.0,37.3505,37.4313,37.3443,37.4127,512600.0
2008-07-17 09:30:00,59.8,59.8,59.2,59.45,551000.0,37.1888,37.1888,36.8156,36.9711,551000.0
2008-07-17 09:40:00,59.44,59.53,59.17,59.51,492800.0,36.9649,37.0209,36.797,37.0084,492800.0
2008-07-17 09:50:00,59.51,59.92,59.48,59.66,329300.0,37.0084,37.2634,36.9898,37.1017,329300.0
2008-07-17 10:00:00,59.66,59.66,59.3,59.36,306200.0,37.1017,37.1017,36.8778,36.9152,306200.0
2008-07-17 10:10:00,59.36,59.55,59.35,59.44,215300.0,36.9152,37.0333,36.9089,36.9649,215300.0
2008-07-17 10:20:00,59.45,59.57,59.17,59.17,222800.0,36.9711,37.0457,36.797,36.797,222800.0
2008-07-17 10:30:00,59.16,59.67,59.03,59.52,237200.0,36.7908,37.1079,36.7099,37.0147,237200.0
2008-07-17 10:40:00,59.53,59.53,59.13,59.3,178900.0,37.0209,37.0209,36.7721,36.8778,178900.0
2008-07-17 10:50:00,59.3,59.35,59.29,59.34,168700.0,36.8778,36.9089,36.8716,36.9027,168700.0
2008-07-17 11:00:00,59.34,59.35,59.05,59.05,177200.0,36.9027,36.9089,36.7224,36.7224,177200.0
2008-07-17 11:10:00,59.04,59.27,59.01,59.25,190900.0,36.7161,36.8592,36.6975,36.8467,190900.0
2008-07-17 11:20:00,59.26,59.6,59.17,59.55,154400.0,36.853,37.0644,36.797,37.0333,154400.0
2008-07-17 11:30:00,59.55,59.56,59.25,59.3,182600.0,37.0333,37.0395,36.8467,36.8778,182600.0
2008-07-17 11:40:00,59.31,59.47,59.31,59.43,183400.0,36.8841,36.9836,36.8841,36.9587,183400.0
2008-07-17 11:50:00,59.44,59.61,59.4,59.59,170400.0,36.9649,37.0706,36.94,37.0582,170400.0
2008-07-17 12:00:00,59.59,59.59,59.5,59.54,111700.0,37.0582,37.0582,37.0022,37.0271,111700.0
2008-07-17 12:10:00,59.53,59.63,59.51,59.62,121700.0,37.0209,37.0831,37.0084,37.0768,121700.0
2008-07-17 12:20:00,59.61,59.71,59.6,59.65,85200.0,37.0706,37.1328,37.0644,37.0955,85200.0
2008-07-17 12:30:00,59.65,59.69,59.56,59.56,80100.0,37.0955,37.1204,37.0395,37.0395,80100.0
2008-07-17 12:40:00,59.55,59.69,59.52,59.67,80400.0,37.0333,37.1204,37.0147,37.1079,80400.0
2008-07-17 12:50:00,59.67,59.76,59.66,59.67,142200.0,37.1079,37.1639,37.1017,37.1079,142200.0
2008-07-17 13:00:00,59.67,59.72,59.44,59.72,196400.0,37.1079,37.139,36.9649,37.139,196400.0
2008-07-17 13:10:00,59.71,60.24,59.69,60.23,333500.0,37.1328,37.4624,37.1204,37.4562,333500.0
2008-07-17 13:20:00,60.23,60.23,59.97,60.09,198700.0,37.4562,37.4562,37.2945,37.3691,198700.0
2008-07-17 13:30:00,60.09,60.47,60.07,60.46,321300.0,37.3691,37.6054,37.3567,37.5992,321300.0
2008-07-17 13:40:00,60.43,60.64,60.39,60.61,243700.0,37.5806,37.7112,37.5557,37.6925,243700.0
2008-07-17 13:50:00,60.6,60.82,60.6,60.69,216100.0,37.6863,37.8231,37.6863,37.7423,216100.0
2008-07-17 14:00:00,60.69,60.81,60.54,60.79,200100.0,37.7423,37.8169,37.649,37.8044,200100.0
2008-07-17 14:10:00,60.79,60.97,60.78,60.95,265200.0,37.8044,37.9164,37.7982,37.9039,265200.0
2008-07-17 14:20:00,60.95,60.98,60.87,60.89,194500.0,37.9039,37.9226,37.8542,37.8666,194500.0
2008-07-17 14:30:00,60.9,60.9,60.64,60.65,209500.0,37.8729,37.8729,37.7112,37.7174,209500.0
2008-07-17 14:40:00,60.66,60.67,60.55,60.6,219500.0,37.7236,37.7298,37.6552,37.6863,219500.0
2008-07-17 14:50:00,60.6,60.66,60.4,60.48,189700.0,37.6863,37.7236,37.5619,37.6117,189700.0
2008-07-17 15:00:00,60.47,60.63,60.42,60.42,232200.0,37.6054,37.7049,37.5743,37.5743,232200.0
2008-07-17 15:10:00,60.41,60.56,60.4,60.47,163200.0,37.5681,37.6614,37.5619,37.6054,163200.0
2008-07-17 15:20:00,60.48,60.54,60.36,60.41,184200.0,37.6117,37.649,37.537,37.5681,184200.0
2008-07-17 15:30:00,60.42,60.44,60.24,60.29,340600.0,37.5743,37.5868,37.4624,37.4935,340600.0
2008-07-17 15:40:00,60.28,60.48,60.24,60.4,336100.0,37.4873,37.6117,37.4624,37.5619,336100.0
2008-07-17 15:50:00,60.42,60.42,60.25,60.33,339600.0,37.5743,37.5743,37.4686,37.5184,339600.0
2008-07-18 09:30:00,60.41,60.55,60.03,60.31,1753100.0,37.5681,37.6552,37.3318,37.5059,1753100.0
2008-07-18 09:40:00,60.33,60.43,59.97,60.01,320200.0,37.5184,37.5806,37.2945,37.3194,320200.0
2008-07-18 09:50:00,60.02,60.13,59.91,60.08,299700.0,37.3256,37.394,37.2572,37.3629,299700.0
2008-07-18 10:00:00,60.1,60.35,59.99,60.32,178400.0,37.3753,37.5308,37.3069,37.5122,178400.0
2008-07-18 10:10:00,60.31,60.38,60.21,60.34,147400.0,37.5059,37.5495,37.4438,37.5246,147400.0
2008-07-18 10:20:00,60.31,60.52,60.28,60.47,206500.0,37.5059,37.6365,37.4873,37.6054,206500.0
2008-07-18 10:30:00,60.46,60.49,60.16,60.21,111900.0,37.5992,37.6179,37.4127,37.4438,111900.0
2008-07-18 10:40:00,60.2,60.46,60.19,60.44,78100.0,37.4375,37.5992,37.4313,37.5868,78100.0
2008-07-18 10:50:00,60.44,60.46,60.3,60.42,139800.0,37.5868,37.5992,37.4997,37.5743,139800.0
2008-07-18 11:00:00,60.42,60.55,60.42,60.51,243200.0,37.5743,37.6552,37.5743,37.6303,243200.0
2008-07-18 11:10:00,60.52,60.61,60.48,60.6,199800.0,37.6365,37.6925,37.6117,37.6863,199800.0
2008-07-18 11:20:00,60.6,61.0,60.56,60.58,238600.0,37.6863,37.935,37.6614,37.6739,238600.0
2008-07-18 11:30:00,60.58,60.65,60.54,60.55,126200.0,37.6739,37.7174,37.649,37.6552,126200.0
2008-07-18 11:40:00,60.55,60.58,60.47,60.49,130800.0,37.6552,37.6739,37.6054,37.6179,130800.0
2008-07-18 11:50:00,60.49,60.5,60.28,60.37,106600.0,37.6179,37.6241,37.4873,37.5433,106600.0
2008-07-18 12:00:00,60.36,60.38,60.29,60.3,70200.0,37.537,37.5495,37.4935,37.4997,70200.0
2008-07-18 12:10:00,60.3,60.32,60.22,60.26,107100.0,37.4997,37.5122,37.45,37.4748,107100.0
2008-07-18 12:20:00,60.28,60.52,60.27,60.39,110300.0,37.4873,37.6365,37.4811,37.5557,110300.0
2008-07-18 12:30:00,60.39,60.45,60.29,60.43,102300.0,37.5557,37.593,37.4935,37.5806,102300.0
2008-07-18 12:40:00,60.44,60.44,60.34,60.35,56700.0,37.5868,37.5868,37.5246,37.5308,56700.0
2008-07-18 12:50:00,60.35,60.36,60.22,60.28,128700.0,37.5308,37.537,37.45,37.4873,128700.0
2008-07-18 13:00:00,60.28,60.33,60.17,60.23,84400.0,37.4873,37.5184,37.4189,37.4562,84400.0
2008-07-18 13:10:00,60.23,60.33,60.2,60.31,76900.0,37.4562,37.5184,37.4375,37.5059,76900.0
2008-07-18 13:20:00,60.3,60.38,60.24,60.33,65400.0,37.4997,37.5495,37.4624,37.5184,65400.0
2008-07-18 13:30:00,60.32,60.42,60.25,60.33,80300.0,37.5122,37.5743,37.4686,37.5184,80300.0
2008-07-18 13:40:00,60.33,60.41,60.26,60.31,77500.0,37.5184,37.5681,37.4748,37.5059,77500.0
2008-07-18 13:50:00,60.3,60.36,60.27,60.33,51400.0,37.4997,37.537,37.4811,37.5184,51400.0
2008-07-18 14:00:00,60.33,60.42,60.25,60.36,86000.0,37.5184,37.5743,37.4686,37.537,86000.0
2008-07-18 14:10:00,60.37,60.65,60.36,60.54,115900.0,37.5433,37.7174,37.537,37.649,115900.0
2008-07-18 14:20:00,60.55,60.58,60.41,60.41,62200.0,37.6552,37.6739,37.5681,37.5681,62200.0
2008-07-18 14:30:00,60.4,60.43,60.34,60.42,65600.0,37.5619,37.5806,37.5246,37.5743,65600.0
2008-07-18 14:40:00,60.42,60.51,60.38,60.38,63700.0,37.5743,37.6303,37.5495,37.5495,63700.0
2008-07-18 14:50:00,60.38,60.4,60.23,60.33,69500.0,37.5495,37.5619,37.4562,37.5184,69500.0
2008-07-18 15:00:00,60.34,60.35,60.27,60.34,77700.0,37.5246,37.5308,37.4811,37.5246,77700.0
2008-07-18 15:10:00,60.34,60.45,60.29,60.31,113400.0,37.5246,37.593,37.4935,37.5059,113400.0
2008-07-18 15:20:00,60.33,60.44,60.31,60.41,89300.0,37.5184,37.5868,37.5059,37.5681,89300.0
2008-07-18 15:30:00,60.41,60.52,60.4,60.43,163100.0,37.5681,37.6365,37.5619,37.5806,163100.0
2008-07-18 15:40:00,60.44,60.52,60.39,60.45,216200.0,37.5868,37.6365,37.5557,37.593,216200.0
2008-07-18 15:50:00,60.45,60.47,60.37,60.38,278800.0,37.593,37.6054,37.5433,37.5495,278800.0
2008-07-21 09:30:00,60.36,60.9,60.27,60.9,376800.0,37.537,37.8729,37.4811,37.8729,376800.0
2008-07-21 09:40:00,60.9,60.9,60.35,60.45,264600.0,37.8729,37.8729,37.5308,37.593,264600.0
2008-07-21 09:50:00,60.45,60.62,60.38,60.6,227500.0,37.593,37.6987,37.5495,37.6863,227500.0
2008-07-21 10:00:00,60.61,60.64,60.43,60.56,281500.0,37.6925,37.7112,37.5806,37.6614,281500.0
2008-07-21 10:10:00,60.53,60.64,60.51,60.62,98000.0,37.6428,37.7112,37.6303,37.6987,98000.0
2008-07-21 10:20:00,60.62,60.64,60.36,60.48,183000.0,37.6987,37.7112,37.537,37.6117,183000.0
2008-07-21 10:30:00,60.48,60.53,60.3,60.32,150300.0,37.6117,37.6428,37.4997,37.5122,150300.0
2008-07-21 10:40:00,60.31,60.56,60.04,60.05,346300.0,37.5059,37.6614,37.338,37.3443,346300.0
2008-07-21 10:50:00,60.07,60.1,59.92,60.08,348100.0,37.3567,37.3753,37.2634,37.3629,348100.0
2008-07-21 11:00:00,60.08,60.19,59.97,60.16,179000.0,37.3629,37.4313,37.2945,37.4127,179000.0
2008-07-21 11:10:00,60.18,60.23,60.0,60.02,116400.0,37.4251,37.4562,37.3132,37.3256,116400.0
2008-07-21 11:20:00,60.02,60.11,59.99,59.99,142500.0,37.3256,37.3816,37.3069,37.3069,142500.0
2008-07-21 11:30:00,60.0,60.2,59.87,59.93,188200.0,37.3132,37.4375,37.2323,37.2696,188200.0
2008-07-21 11:40:00,59.92,59.93,59.75,59.76,121400.0,37.2634,37.2696,37.1577,37.1639,121400.0
2008-07-21 11:50:00,59.76,59.77,59.51,59.56,157600.0,37.1639,37.1701,37.0084,37.0395,157600.0
2008-07-21 12:00:00,59.56,59.59,59.45,59.51,226300.0,37.0395,37.0582,36.9711,37.0084,226300.0
2008-07-21 12:10:00,59.51,59.59,59.47,59.59,160900.0,37.0084,37.0582,36.9836,37.0582,160900.0
2008-07-21 12:20:00,59.58,59.81,59.58,59.78,103900.0,37.052,37.195,37.052,37.1763,103900.0
2008-07-21 12:30:00,59.78,59.83,59.78,59.82,90100.0,37.1763,37.2074,37.1763,37.2012,90100.0
2008-07-21 12:40:00,59.82,59.95,59.79,59.82,102700.0,37.2012,37.2821,37.1826,37.2012,102700.0
2008-07-21 12:50:00,59.83,59.87,59.38,59.39,266300.0,37.2074,37.2323,36.9276,36.9338,266300.0
2008-07-21 13:00:00,59.4,59.43,59.19,59.32,347800.0,36.94,36.9587,36.8094,36.8903,347800.0
2008-07-21 13:10:00,59.33,59.37,59.2,59.32,232600.0,36.8965,36.9214,36.8156,36.8903,232600.0
2008-07-21 13:20:00,59.33,59.48,59.27,59.38,220000.0,36.8965,36.9898,36.8592,36.9276,220000.0
2008-07-21 13:30:00,59.38,59.52,59.38,59.44,404300.0,36.9276,37.0147,36.9276,36.9649,404300.0
2008-07-21 13:40:00,59.45,59.49,59.33,59.34,94800.0,36.9711,36.996,36.8965,36.9027,94800.0
2008-07-21 13:50:00,59.34,59.58,59.34,59.51,206600.0,36.9027,37.052,36.9027,37.0084,206600.0
2008-07-21 14:00:00,59.52,59.56,59.39,59.45,199600.0,37.0147,37.0395,36.9338,36.9711,199600.0
2008-07-21 14:10:00,59.45,59.53,59.36,59.42,190800.0,36.9711,37.0209,36.9152,36.9525,190800.0
2008-07-21 14:20:00,59.42,59.63,59.3,59.39,205100.0,36.9525,37.0831,36.8778,36.9338,205100.0
2008-07-21 14:30:00,59.4,59.63,59.38,59.59,265600.0,36.94,37.0831,36.9276,37.0582,265600.0
2008-07-21 14:40:00,59.6,59.72,59.57,59.72,230100.0,37.0644,37.139,37.0457,37.139,230100.0
2008-07-21 14:50:00,59.7,59.82,59.69,59.77,114700.0,37.1266,37.2012,37.1204,37.1701,114700.0
2008-07-21 15:00:00,59.77,59.92,59.76,59.85,212600.0,37.1701,37.2634,37.1639,37.2199,212600.0
2008-07-21 15:10:00,59.84,59.85,59.67,59.73,277100.0,37.2137,37.2199,37.1079,37.1452,277100.0
2008-07-21 15:20:00,59.73,59.84,59.69,59.78,177900.0,37.1452,37.2137,37.1204,37.1763,177900.0
2008-07-21 15:30:00,59.79,59.88,59.73,59.75,237600.0,37.1826,37.2385,37.1452,37.1577,237600.0
2008-07-21 15:40:00,59.74,59.87,59.71,59.84,315700.0,37.1515,37.2323,37.1328,37.2137,315700.0
2008-07-21 15:50:00,59.84,59.84,59.7,59.76,337800.0,37.2137,37.2137,37.1266,37.1639,337800.0
2008-07-22 09:30:00,59.55,60.24,59.5,60.01,789100.0,37.0333,37.4624,37.0022,37.3194,789100.0
2008-07-22 09:40:00,59.99,60.18,59.88,59.99,368600.0,37.3069,37.4251,37.2385,37.3069,368600.0
2008-07-22 09:50:00,60.01,60.07,59.9,60.07,274300.0,37.3194,37.3567,37.251,37.3567,274300.0
2008-07-22 10:00:00,60.07,60.47,60.02,60.29,352400.0,37.3567,37.6054,37.3256,37.4935,352400.0
2008-07-22 10:10:00,60.27,60.51,60.15,60.5,221500.0,37.4811,37.6303,37.4064,37.6241,221500.0
2008-07-22 10:20:00,60.49,60.6,60.17,60.17,209400.0,37.6179,37.6863,37.4189,37.4189,209400.0
2008-07-22 10:30:00,60.16,60.3,60.03,60.08,119500.0,37.4127,37.4997,37.3318,37.3629,119500.0
2008-07-22 10:40:00,60.08,60.2,60.06,60.15,103900.0,37.3629,37.4375,37.3505,37.4064,103900.0
2008-07-22 10:50:00,60.15,60.21,60.11,60.13,89000.0,37.4064,37.4438,37.3816,37.394,89000.0
2008-07-22 11:00:00,60.14,60.42,60.13,60.38,249700.0,37.4002,37.5743,37.394,37.5495,249700.0
2008-07-22 11:10:00,60.4,60.42,60.05,60.06,189400.0,37.5619,37.5743,37.3443,37.3505,189400.0
2008-07-22 11:20:00,60.06,60.22,60.01,60.07,172800.0,37.3505,37.45,37.3194,37.3567,172800.0
2008-07-22 11:30:00,60.05,60.12,59.98,60.07,454600.0,37.3443,37.3878,37.3007,37.3567,454600.0
2008-07-22 11:40:00,60.06,60.11,59.99,59.99,166800.0,37.3505,37.3816,37.3069,37.3069,166800.0
2008-07-22 11:50:00,59.99,60.05,59.97,60.02,302500.0,37.3069,37.3443,37.2945,37.3256,302500.0
2008-07-22 12:00:00,60.03,60.09,60.0,60.03,130200.0,37.3318,37.3691,37.3132,37.3318,130200.0
2008-07-22 12:10:00,60.03,60.05,59.88,59.96,193300.0,37.3318,37.3443,37.2385,37.2883,193300.0
2008-07-22 12:20:00,59.95,60.02,59.76,59.86,189900.0,37.2821,37.3256,37.1639,37.2261,189900.0
2008-07-22 12:30:00,59.87,60.05,59.82,59.99,146600.0,37.2323,37.3443,37.2012,37.3069,146600.0
2008-07-22 12:40:00,59.99,60.12,59.94,60.04,158300.0,37.3069,37.3878,37.2758,37.338,158300.0
2008-07-22 12:50:00,60.03,60.22,60.03,60.22,122700.0,37.3318,37.45,37.3318,37.45,122700.0
2008-07-22 13:00:00,60.21,60.34,60.15,60.34,108600.0,37.4438,37.5246,37.4064,37.5246,108600.0
2008-07-22 13:10:00,60.34,60.55,60.32,60.48,120500.0,37.5246,37.6552,37.5122,37.6117,120500.0
2008-07-22 13:20:00,60.47,60.49,60.19,60.2,129800.0,37.6054,37.6179,37.4313,37.4375,129800.0
2008-07-22 13:30:00,60.21,60.29,60.0,60.26,202300.0,37.4438,37.4935,37.3132,37.4748,202300.0
2008-07-22 13:40:00,60.24,60.26,60.05,60.08,130700.0,37.4624,37.4748,37.3443,37.3629,130700.0
2008-07-22 13:50:00,60.08,60.15,60.02,60.15,118000.0,37.3629,37.4064,37.3256,37.4064,118000.0
2008-07-22 14:00:00,60.15,60.17,60.02,60.07,142700.0,37.4064,37.4189,37.3256,37.3567,142700.0
2008-07-22 14:10:00,60.07,60.08,59.98,59.99,272800.0,37.3567,37.3629,37.3007,37.3069,272800.0
2008-07-22 14:20:00,59.99,60.11,59.99,60.1,193400.0,37.3069,37.3816,37.3069,37.3753,193400.0
2008-07-22 14:30:00,60.1,60.12,59.99,60.0,187000.0,37.3753,37.3878,37.3069,37.3132,187000.0
2008-07-22 14:40:00,59.99,60.08,59.98,60.0,290100.0,37.3069,37.3629,37.3007,37.3132,290100.0
2008-07-22 14:50:00,60.0,60.16,59.99,60.01,226000.0,37.3132,37.4127,37.3069,37.3194,226000.0
2008-07-22 15:00:00,60.02,60.04,59.98,60.0,269700.0,37.3256,37.338,37.3007,37.3132,269700.0
2008-07-22 15:10:00,60.01,60.05,59.99,60.03,213400.0,37.3194,37.3443,37.3069,37.3318,213400.0
2008-07-22 15:20:00,60.02,60.1,60.0,60.08,233600.0,37.3256,37.3753,37.3132,37.3629,233600.0
2008-07-22 15:30:00,60.08,60.09,60.0,60.04,290100.0,37.3629,37.3691,37.3132,37.338,290100.0
2008-07-22 15:40:00,60.05,60.21,60.02,60.08,536600.0,37.3443,37.4438,37.3256,37.3629,536600.0
2008-07-22 15:50:00,60.09,60.3,59.94,60.02,648200.0,37.3691,37.4997,37.2758,37.3256,648200.0
2008-07-23 09:30:00,61.13,61.21,58.52,59.06,1181200.0,38.0159,38.0656,36.3928,36.7286,1181200.0
2008-07-23 09:40:00,59.05,59.94,58.84,59.66,717900.0,36.7224,37.2758,36.5918,37.1017,717900.0
2008-07-23 09:50:00,59.66,59.9,59.46,59.78,407800.0,37.1017,37.251,36.9773,37.1763,407800.0
2008-07-23 10:00:00,59.78,60.04,59.75,59.96,390600.0,37.1763,37.338,37.1577,37.2883,390600.0
2008-07-23 10:10:00,59.96,60.05,59.01,59.14,573500.0,37.2883,37.3443,36.6975,36.7783,573500.0
2008-07-23 10:20:00,59.14,59.94,59.11,59.94,602400.0,36.7783,37.2758,36.7597,37.2758,602400.0
2008-07-23 10:30:00,59.92,60.27,59.7,59.89,512200.0,37.2634,37.4811,37.1266,37.2448,512200.0
2008-07-23 10:40:00,59.94,60.08,59.14,59.15,390300.0,37.2758,37.3629,36.7783,36.7846,390300.0
2008-07-23 10:50:00,59.18,59.39,59.09,59.18,427800.0,36.8032,36.9338,36.7472,36.8032,427800.0
2008-07-23 11:00:00,59.19,59.19,58.6,58.71,360700.0,36.8094,36.8094,36.4425,36.5109,360700.0
2008-07-23 11:10:00,58.73,59.03,58.57,58.87,349400.0,36.5234,36.7099,36.4239,36.6104,349400.0
2008-07-23 11:20:00,58.87,59.7,58.84,59.14,193100.0,36.6104,37.1266,36.5918,36.7783,193100.0
2008-07-23 11:30:00,59.13,59.17,59.04,59.17,337300.0,36.7721,36.797,36.7161,36.797,337300.0
2008-07-23 11:40:00,59.16,59.21,59.06,59.14,265800.0,36.7908,36.8219,36.7286,36.7783,265800.0
2008-07-23 11:50:00,59.14,59.42,59.12,59.42,302900.0,36.7783,36.9525,36.7659,36.9525,302900.0
2008-07-23 12:00:00,59.41,59.77,59.4,59.64,337400.0,36.9462,37.1701,36.94,37.0893,337400.0
2008-07-23 12:10:00,59.65,59.66,59.4,59.6,250000.0,37.0955,37.1017,36.94,37.0644,250000.0
2008-07-23 12:20:00,59.6,59.7,59.54,59.64,223200.0,37.0644,37.1266,37.0271,37.0893,223200.0
2008-07-23 12:30:00,59.66,59.81,59.5,59.79,216100.0,37.1017,37.195,37.0022,37.1826,216100.0
2008-07-23 12:40:00,59.79,59.99,59.74,59.99,227500.0,37.1826,37.3069,37.1515,37.3069,227500.0
2008-07-23 12:50:00,59.99,60.07,59.82,59.85,361500.0,37.3069,37.3567,37.2012,37.2199,361500.0
2008-07-23 13:00:00,59.85,60.1,59.58,59.59,200400.0,37.2199,37.3753,37.052,37.0582,200400.0
2008-07-23 13:10:00,59.59,60.01,59.58,59.99,200500.0,37.0582,37.3194,37.052,37.3069,200500.0
2008-07-23 13:20:00,60.0,60.0,59.88,59.92,127400.0,37.3132,37.3132,37.2385,37.2634,127400.0
2008-07-23 13:30:00,59.92,59.93,59.71,59.92,162800.0,37.2634,37.2696,37.1328,37.2634,162800.0
2008-07-23 13:40:00,59.93,60.0,59.5,59.54,266000.0,37.2696,37.3132,37.0022,37.0271,266000.0
2008-07-23 13:50:00,59.54,59.64,59.14,59.26,269400.0,37.0271,37.0893,36.7783,36.853,269400.0
2008-07-23 14:00:00,59.28,59.33,58.87,58.88,603700.0,36.8654,36.8965,36.6104,36.6166,603700.0
2008-07-23 14:10:00,58.87,59.08,58.73,58.95,409700.0,36.6104,36.741,36.5234,36.6602,409700.0
2008-07-23 14:20:00,58.94,59.0,58.77,58.98,420000.0,36.654,36.6913,36.5482,36.6788,420000.0
2008-07-23 14:30:00,58.99,59.07,58.95,59.01,327300.0,36.6851,36.7348,36.6602,36.6975,327300.0
2008-07-23 14:40:00,59.03,59.32,59.0,59.21,240500.0,36.7099,36.8903,36.6913,36.8219,240500.0
2008-07-23 14:50:00,59.21,59.52,59.2,59.49,523700.0,36.8219,37.0147,36.8156,36.996,523700.0
2008-07-23 15:00:00,59.48,59.6,59.42,59.46,221600.0,36.9898,37.0644,36.9525,36.9773,221600.0
2008-07-23 15:10:00,59.47,59.77,59.45,59.58,286300.0,36.9836,37.1701,36.9711,37.052,286300.0
2008-07-23 15:20:00,59.59,59.68,59.44,59.6,197700.0,37.0582,37.1142,36.9649,37.0644,197700.0
2008-07-23 15:30:00,59.6,59.64,59.51,59.57,232600.0,37.0644,37.0893,37.0084,37.0457,232600.0
2008-07-23 15:40:00,59.57,59.72,59.52,59.57,305400.0,37.0457,37.139,37.0147,37.0457,305400.0
2008-07-23 15:50:00,59.57,59.69,59.56,59.66,385200.0,37.0457,37.1204,37.0395,37.1017,385200.0
2008-07-24 09:30:00,58.7,59.1,58.57,58.68,514300.0,36.5047,36.7535,36.4239,36.4923,514300.0
2008-07-24 09:40:00,58.7,58.7,58.32,58.32,350800.0,36.5047,36.5047,36.2684,36.2684,350800.0
2008-07-24 09:50:00,58.32,58.38,58.0,58.11,472900.0,36.2684,36.3057,36.0694,36.1378,472900.0
2008-07-24 10:00:00,58.12,58.43,58.08,58.34,288000.0,36.144,36.3368,36.1191,36.2808,288000.0
2008-07-24 10:10:00,58.34,58.37,58.15,58.23,254200.0,36.2808,36.2995,36.1627,36.2124,254200.0
2008-07-24 10:20:00,58.24,58.25,58.0,58.06,155400.0,36.2186,36.2249,36.0694,36.1067,155400.0
2008-07-24 10:30:00,58.06,58.49,58.06,58.44,179300.0,36.1067,36.3741,36.1067,36.343,179300.0
2008-07-24 10:40:00,58.44,58.5,58.23,58.45,227600.0,36.343,36.3803,36.2124,36.3492,227600.0
2008-07-24 10:50:00,58.44,58.67,58.44,58.6,138700.0,36.343,36.486,36.343,36.4425,138700.0
2008-07-24 11:00:00,58.58,58.58,58.34,58.39,164100.0,36.4301,36.4301,36.2808,36.3119,164100.0
2008-07-24 11:10:00,58.38,58.53,58.38,58.48,124500.0,36.3057,36.399,36.3057,36.3679,124500.0
2008-07-24 11:20:00,58.49,58.5,58.39,58.46,100200.0,36.3741,36.3803,36.3119,36.3555,100200.0
2008-07-24 11:30:00,58.47,58.62,58.43,58.61,183000.0,36.3617,36.455,36.3368,36.4487,183000.0
2008-07-24 11:40:00,58.62,58.75,58.62,58.66,120800.0,36.455,36.5358,36.455,36.4798,120800.0
2008-07-24 11:50:00,58.67,58.91,58.67,58.88,96600.0,36.486,36.6353,36.486,36.6166,96600.0
2008-07-24 12:00:00,58.88,59.0,58.85,58.98,150300.0,36.6166,36.6913,36.598,36.6788,150300.0
2008-07-24 12:10:00,58.98,58.99,58.84,58.85,125400.0,36.6788,36.6851,36.5918,36.598,125400.0
2008-07-24 12:20:00,58.85,58.86,58.81,58.81,90000.0,36.598,36.6042,36.5731,36.5731,90000.0
2008-07-24 12:30:00,58.83,58.95,58.75,58.94,146000.0,36.5856,36.6602,36.5358,36.654,146000.0
2008-07-24 12:40:00,58.94,58.97,58.84,58.94,82100.0,36.654,36.6726,36.5918,36.654,82100.0
2008-07-24 12:50:00,58.94,58.97,58.84,58.95,114400.0,36.654,36.6726,36.5918,36.6602,114400.0
2008-07-24 13:00:00,58.95,58.99,58.86,58.88,127200.0,36.6602,36.6851,36.6042,36.6166,127200.0
2008-07-24 13:10:00,58.88,58.99,58.82,58.9,129100.0,36.6166,36.6851,36.5793,36.6291,129100.0
2008-07-24 13:20:00,58.9,58.97,58.87,58.96,192400.0,36.6291,36.6726,36.6104,36.6664,192400.0
2008-07-24 13:30:00,58.97,59.05,58.96,59.03,178100.0,36.6726,36.7224,36.6664,36.7099,178100.0
2008-07-24 13:40:00,59.04,59.25,59.04,59.07,144300.0,36.7161,36.8467,36.7161,36.7348,144300.0
2008-07-24 13:50:00,59.07,59.14,58.87,58.92,117300.0,36.7348,36.7783,36.6104,36.6415,117300.0
2008-07-24 14:00:00,58.92,58.94,58.64,58.66,217600.0,36.6415,36.654,36.4674,36.4798,217600.0
2008-07-24 14:10:00,58.66,58.66,58.42,58.59,210300.0,36.4798,36.4798,36.3306,36.4363,210300.0
2008-07-24 14:20:00,58.6,58.77,58.6,58.63,137400.0,36.4425,36.5482,36.4425,36.4612,137400.0
2008-07-24 14:30:00,58.63,58.7,58.59,58.69,97700.0,36.4612,36.5047,36.4363,36.4985,97700.0
2008-07-24 14:40:00,58.68,58.81,58.67,58.78,99600.0,36.4923,36.5731,36.486,36.5545,99600.0
2008-07-24 14:50:00,58.78,58.79,58.6,58.74,131900.0,36.5545,36.5607,36.4425,36.5296,131900.0
2008-07-24 15:00:00,58.74,58.87,58.69,58.73,143800.0,36.5296,36.6104,36.4985,36.5234,143800.0
2008-07-24 15:10:00,58.73,58.74,58.54,58.65,170200.0,36.5234,36.5296,36.4052,36.4736,170200.0
2008-07-24 15:20:00,58.65,58.8,58.55,58.58,188500.0,36.4736,36.5669,36.4114,36.4301,188500.0
2008-07-24 15:30:00,58.59,58.68,58.45,58.49,347200.0,36.4363,36.4923,36.3492,36.3741,347200.0
2008-07-24 15:40:00,58.49,58.5,58.32,58.43,549700.0,36.3741,36.3803,36.2684,36.3368,549700.0
2008-07-24 15:50:00,58.44,58.53,58.28,58.38,606900.0,36.343,36.399,36.2435,36.3057,606900.0
2008-07-25 09:30:00,58.59,59.2,58.35,59.15,284700.0,36.4363,36.8156,36.287,36.7846,284700.0
2008-07-25 09:40:00,59.12,59.29,59.03,59.22,197800.0,36.7659,36.8716,36.7099,36.8281,197800.0
2008-07-25 09:50:00,59.2,59.6,59.12,59.6,223200.0,36.8156,37.0644,36.7659,37.0644,223200.0
2008-07-25 10:00:00,59.6,59.82,59.56,59.63,308200.0,37.0644,37.2012,37.0395,37.0831,308200.0
2008-07-25 10:10:00,59.63,59.8,59.53,59.7,224000.0,37.0831,37.1888,37.0209,37.1266,224000.0
2008-07-25 10:20:00,59.69,59.99,59.55,59.56,213000.0,37.1204,37.3069,37.0333,37.0395,213000.0
2008-07-25 10:30:00,59.56,59.63,59.4,59.49,246400.0,37.0395,37.0831,36.94,36.996,246400.0
2008-07-25 10:40:00,59.49,59.5,59.38,59.45,245700.0,36.996,37.0022,36.9276,36.9711,245700.0
2008-07-25 10:50:00,59.45,59.57,59.36,59.57,212000.0,36.9711,37.0457,36.9152,37.0457,212000.0
2008-07-25 11:00:00,59.57,59.6,59.2,59.27,255200.0,37.0457,37.0644,36.8156,36.8592,255200.0
2008-07-25 11:10:00,59.27,59.3,59.13,59.19,157200.0,36.8592,36.8778,36.7721,36.8094,157200.0
2008-07-25 11:20:00,59.19,59.29,59.05,59.29,162300.0,36.8094,36.8716,36.7224,36.8716,162300.0
2008-07-25 11:30:00,59.27,59.34,59.14,59.17,268100.0,36.8592,36.9027,36.7783,36.797,268100.0
2008-07-25 11:40:00,59.16,59.33,59.16,59.18,105900.0,36.7908,36.8965,36.7908,36.8032,105900.0
2008-07-25 11:50:00,59.18,59.24,59.11,59.18,90100.0,36.8032,36.8405,36.7597,36.8032,90100.0
2008-07-25 12:00:00,59.17,59.29,59.15,59.24,108500.0,36.797,36.8716,36.7846,36.8405,108500.0
2008-07-25 12:10:00,59.26,59.27,59.06,59.14,154300.0,36.853,36.8592,36.7286,36.7783,154300.0
2008-07-25 12:20:00,59.13,59.44,59.07,59.42,120200.0,36.7721,36.9649,36.7348,36.9525,120200.0
2008-07-25 12:30:00,59.41,59.42,59.19,59.24,97800.0,36.9462,36.9525,36.8094,36.8405,97800.0
2008-07-25 12:40:00,59.23,59.41,59.21,59.26,127500.0,36.8343,36.9462,36.8219,36.853,127500.0
2008-07-25 12:50:00,59.26,59.38,59.24,59.3,106700.0,36.853,36.9276,36.8405,36.8778,106700.0
2008-07-25 13:00:00,59.29,59.46,59.29,59.32,128000.0,36.8716,36.9773,36.8716,36.8903,128000.0
2008-07-25 13:10:00,59.33,59.35,59.06,59.3,153800.0,36.8965,36.9089,36.7286,36.8778,153800.0
2008-07-25 13:20:00,59.29,59.32,59.12,59.15,129500.0,36.8716,36.8903,36.7659,36.7846,129500.0
2008-07-25 13:30:00,59.15,59.25,59.12,59.17,132900.0,36.7846,36.8467,36.7659,36.797,132900.0
2008-07-25 13:40:00,59.17,59.18,58.91,58.95,158400.0,36.797,36.8032,36.6353,36.6602,158400.0
2008-07-25 13:50:00,58.95,59.12,58.91,58.94,147400.0,36.6602,36.7659,36.6353,36.654,147400.0
2008-07-25 14:00:00,58.94,59.03,58.86,59.0,157800.0,36.654,36.7099,36.6042,36.6913,157800.0
2008-07-25 14:10:00,58.99,58.99,58.88,58.9,94500.0,36.6851,36.6851,36.6166,36.6291,94500.0
2008-07-25 14:20:00,58.89,58.9,58.76,58.83,131900.0,36.6229,36.6291,36.542,36.5856,131900.0
2008-07-25 14:30:00,58.83,58.91,58.81,58.89,134200.0,36.5856,36.6353,36.5731,36.6229,134200.0
2008-07-25 14:40:00,58.9,59.01,58.87,58.98,94700.0,36.6291,36.6975,36.6104,36.6788,94700.0
2008-07-25 14:50:00,58.98,59.03,58.91,58.97,127400.0,36.6788,36.7099,36.6353,36.6726,127400.0
2008-07-25 15:00:00,58.97,59.03,58.84,59.03,149900.0,36.6726,36.7099,36.5918,36.7099,149900.0
2008-07-25 15:10:00,58.99,59.01,58.81,58.83,172900.0,36.6851,36.6975,36.5731,36.5856,172900.0
2008-07-25 15:20:00,58.85,58.85,58.7,58.72,230400.0,36.598,36.598,36.5047,36.5171,230400.0
2008-07-25 15:30:00,58.73,58.85,58.69,58.78,283400.0,36.5234,36.598,36.4985,36.5545,283400.0
2008-07-25 15:40:00,58.78,58.83,58.71,58.8,478300.0,36.5545,36.5856,36.5109,36.5669,478300.0
2008-07-25 15:50:00,58.8,58.84,58.64,58.65,543600.0,36.5669,36.5918,36.4674,36.4736,543600.0
2008-07-28 09:30:00,58.7,59.08,58.5,58.75,257400.0,36.5047,36.741,36.3803,36.5358,257400.0
2008-07-28 09:40:00,58.76,58.91,58.66,58.74,229600.0,36.542,36.6353,36.4798,36.5296,229600.0
2008-07-28 09:50:00,58.75,58.85,58.67,58.75,164400.0,36.5358,36.598,36.486,36.5358,164400.0
2008-07-28 10:00:00,58.75,58.99,58.69,58.95,224900.0,36.5358,36.6851,36.4985,36.6602,224900.0
2008-07-28 10:10:00,58.95,58.95,58.71,58.87,245700.0,36.6602,36.6602,36.5109,36.6104,245700.0
2008-07-28 10:20:00,58.88,59.0,58.65,58.84,275700.0,36.6166,36.6913,36.4736,36.5918,275700.0
2008-07-28 10:30:00,58.85,58.9,58.65,58.66,160300.0,36.598,36.6291,36.4736,36.4798,160300.0
2008-07-28 10:40:00,58.66,58.67,58.53,58.61,146700.0,36.4798,36.486,36.399,36.4487,146700.0
2008-07-28 10:50:00,58.61,58.61,58.46,58.61,156900.0,36.4487,36.4487,36.3555,36.4487,156900.0
2008-07-28 11:00:00,58.6,58.64,58.51,58.53,162100.0,36.4425,36.4674,36.3865,36.399,162100.0
2008-07-28 11:10:00,58.53,58.56,58.47,58.49,120500.0,36.399,36.4176,36.3617,36.3741,120500.0
2008-07-28 11:20:00,58.48,58.48,58.28,58.3,128100.0,36.3679,36.3679,36.2435,36.256,128100.0
2008-07-28 11:30:00,58.31,58.38,58.26,58.33,167700.0,36.2622,36.3057,36.2311,36.2746,167700.0
2008-07-28 11:40:00,58.33,58.44,58.31,58.31,147500.0,36.2746,36.343,36.2622,36.2622,147500.0
2008-07-28 11:50:00,58.33,58.42,58.31,58.42,79800.0,36.2746,36.3306,36.2622,36.3306,79800.0
2008-07-28 12:00:00,58.42,58.44,58.36,58.42,101700.0,36.3306,36.343,36.2933,36.3306,101700.0
2008-07-28 12:10:00,58.42,58.43,58.14,58.18,161000.0,36.3306,36.3368,36.1564,36.1813,161000.0
2008-07-28 12:20:00,58.18,58.32,58.17,58.23,91900.0,36.1813,36.2684,36.1751,36.2124,91900.0
2008-07-28 12:30:00,58.23,58.28,58.13,58.17,61100.0,36.2124,36.2435,36.1502,36.1751,61100.0
2008-07-28 12:40:00,58.16,58.18,57.97,57.99,142900.0,36.1689,36.1813,36.0507,36.0632,142900.0
2008-07-28 12:50:00,58.0,58.06,57.8,57.81,154400.0,36.0694,36.1067,35.945,35.9512,154400.0
2008-07-28 13:00:00,57.81,57.88,57.77,57.87,228600.0,35.9512,35.9948,35.9264,35.9885,228600.0
2008-07-28 13:10:00,57.89,57.97,57.86,57.88,83500.0,36.001,36.0507,35.9823,35.9948,83500.0
2008-07-28 13:20:00,57.88,57.89,57.8,57.86,102000.0,35.9948,36.001,35.945,35.9823,102000.0
2008-07-28 13:30:00,57.86,57.95,57.83,57.92,85000.0,35.9823,36.0383,35.9637,36.0196,85000.0
2008-07-28 13:40:00,57.92,58.05,57.9,57.99,99600.0,36.0196,36.1005,36.0072,36.0632,99600.0
2008-07-28 13:50:00,57.97,58.17,57.94,57.94,165700.0,36.0507,36.1751,36.0321,36.0321,165700.0
2008-07-28 14:00:00,57.94,58.0,57.75,57.82,108000.0,36.0321,36.0694,35.9139,35.9574,108000.0
2008-07-28 14:10:00,57.81,57.86,57.7,57.73,155800.0,35.9512,35.9823,35.8828,35.9015,155800.0
2008-07-28 14:20:00,57.74,57.86,57.73,57.74,94100.0,35.9077,35.9823,35.9015,35.9077,94100.0
2008-07-28 14:30:00,57.74,57.91,57.74,57.86,185700.0,35.9077,36.0134,35.9077,35.9823,185700.0
2008-07-28 14:40:00,57.86,57.95,57.77,57.82,120000.0,35.9823,36.0383,35.9264,35.9574,120000.0
2008-07-28 14:50:00,57.81,57.86,57.73,57.81,114400.0,35.9512,35.9823,35.9015,35.9512,114400.0
2008-07-28 15:00:00,57.79,57.95,57.79,57.92,116400.0,35.9388,36.0383,35.9388,36.0196,116400.0
2008-07-28 15:10:00,57.93,58.08,57.91,58.04,239000.0,36.0259,36.1191,36.0134,36.0943,239000.0
2008-07-28 15:20:00,58.04,58.18,58.0,58.12,241300.0,36.0943,36.1813,36.0694,36.144,241300.0
2008-07-28 15:30:00,58.12,58.14,57.91,57.91,246600.0,36.144,36.1564,36.0134,36.0134,246600.0
2008-07-28 15:40:00,57.91,57.95,57.8,57.81,397900.0,36.0134,36.0383,35.945,35.9512,397900.0
2008-07-28 15:50:00,57.8,57.88,57.75,57.81,612100.0,35.945,35.9948,35.9139,35.9512,612100.0
2008-07-29 09:30:00,58.3,58.59,57.97,58.43,251500.0,36.256,36.4363,36.0507,36.3368,251500.0
2008-07-29 09:40:00,58.42,58.84,58.35,58.78,184800.0,36.3306,36.5918,36.287,36.5545,184800.0
2008-07-29 09:50:00,58.78,59.25,58.76,59.25,242600.0,36.5545,36.8467,36.542,36.8467,242600.0
2008-07-29 10:00:00,59.25,59.6,59.23,59.52,579500.0,36.8467,37.0644,36.8343,37.0147,579500.0
2008-07-29 10:10:00,59.51,59.52,59.22,59.43,257600.0,37.0084,37.0147,36.8281,36.9587,257600.0
2008-07-29 10:20:00,59.42,59.5,59.25,59.27,269500.0,36.9525,37.0022,36.8467,36.8592,269500.0
2008-07-29 10:30:00,59.27,59.4,59.22,59.33,280000.0,36.8592,36.94,36.8281,36.8965,280000.0
2008-07-29 10:40:00,59.33,59.39,59.23,59.36,230600.0,36.8965,36.9338,36.8343,36.9152,230600.0
2008-07-29 10:50:00,59.36,59.41,59.17,59.4,186800.0,36.9152,36.9462,36.797,36.94,186800.0
2008-07-29 11:00:00,59.39,59.46,59.34,59.4,147100.0,36.9338,36.9773,36.9027,36.94,147100.0
2008-07-29 11:10:00,59.43,59.5,59.21,59.21,257600.0,36.9587,37.0022,36.8219,36.8219,257600.0
2008-07-29 11:20:00,59.22,59.35,59.16,59.31,235000.0,36.8281,36.9089,36.7908,36.8841,235000.0
2008-07-29 11:30:00,59.32,59.4,59.29,59.38,122700.0,36.8903,36.94,36.8716,36.9276,122700.0
2008-07-29 11:40:00,59.39,59.5,59.38,59.49,155900.0,36.9338,37.0022,36.9276,36.996,155900.0
2008-07-29 11:50:00,59.5,59.5,59.41,59.47,167800.0,37.0022,37.0022,36.9462,36.9836,167800.0
2008-07-29 12:00:00,59.47,59.59,59.46,59.54,143700.0,36.9836,37.0582,36.9773,37.0271,143700.0
2008-07-29 12:10:00,59.54,59.57,59.45,59.48,124800.0,37.0271,37.0457,36.9711,36.9898,124800.0
2008-07-29 12:20:00,59.48,59.51,59.41,59.5,114000.0,36.9898,37.0084,36.9462,37.0022,114000.0
2008-07-29 12:30:00,59.5,59.5,59.37,59.37,252500.0,37.0022,37.0022,36.9214,36.9214,252500.0
2008-07-29 12:40:00,59.37,59.59,59.37,59.58,148100.0,36.9214,37.0582,36.9214,37.052,148100.0
2008-07-29 12:50:00,59.58,59.69,59.56,59.66,163100.0,37.052,37.1204,37.0395,37.1017,163100.0
2008-07-29 13:00:00,59.65,59.69,59.55,59.59,119900.0,37.0955,37.1204,37.0333,37.0582,119900.0
2008-07-29 13:10:00,59.59,59.61,59.52,59.58,126400.0,37.0582,37.0706,37.0147,37.052,126400.0
2008-07-29 13:20:00,59.58,59.7,59.54,59.7,95600.0,37.052,37.1266,37.0271,37.1266,95600.0
2008-07-29 13:30:00,59.7,59.8,59.64,59.72,172400.0,37.1266,37.1888,37.0893,37.139,172400.0
2008-07-29 13:40:00,59.72,59.88,59.72,59.88,150400.0,37.139,37.2385,37.139,37.2385,150400.0
2008-07-29 13:50:00,59.88,59.95,59.81,59.93,208200.0,37.2385,37.2821,37.195,37.2696,208200.0
2008-07-29 14:00:00,59.93,59.97,59.76,59.81,215400.0,37.2696,37.2945,37.1639,37.195,215400.0
2008-07-29 14:10:00,59.82,59.84,59.67,59.78,243600.0,37.2012,37.2137,37.1079,37.1763,243600.0
2008-07-29 14:20:00,59.78,59.9,59.76,59.85,146600.0,37.1763,37.251,37.1639,37.2199,146600.0
2008-07-29 14:30:00,59.87,59.91,59.81,59.84,213600.0,37.2323,37.2572,37.195,37.2137,213600.0
2008-07-29 14:40:00,59.84,59.87,59.74,59.86,184600.0,37.2137,37.2323,37.1515,37.2261,184600.0
2008-07-29 14:50:00,59.86,59.97,59.8,59.94,234500.0,37.2261,37.2945,37.1888,37.2758,234500.0
2008-07-29 15:00:00,59.95,59.97,59.86,59.95,245300.0,37.2821,37.2945,37.2261,37.2821,245300.0
2008-07-29 15:10:00,59.96,59.97,59.88,59.94,277700.0,37.2883,37.2945,37.2385,37.2758,277700.0
2008-07-29 15:20:00,59.94,60.0,59.93,59.97,335700.0,37.2758,37.3132,37.2696,37.2945,335700.0
2008-07-29 15:30:00,59.97,59.98,59.88,59.93,310700.0,37.2945,37.3007,37.2385,37.2696,310700.0
2008-07-29 15:40:00,59.93,59.95,59.85,59.86,477800.0,37.2696,37.2821,37.2199,37.2261,477800.0
2008-07-29 15:50:00,59.86,59.99,59.73,59.79,931900.0,37.2261,37.3069,37.1452,37.1826,931900.0
2008-07-30 09:30:00,60.05,60.47,59.9,60.29,370700.0,37.3443,37.6054,37.251,37.4935,370700.0
2008-07-30 09:40:00,60.32,60.48,60.25,60.45,219800.0,37.5122,37.6117,37.4686,37.593,219800.0
2008-07-30 09:50:00,60.46,60.53,60.38,60.4,303200.0,37.5992,37.6428,37.5495,37.5619,303200.0
2008-07-30 10:00:00,60.42,60.57,60.37,60.47,182600.0,37.5743,37.6676,37.5433,37.6054,182600.0
2008-07-30 10:10:00,60.48,60.58,60.4,60.57,225700.0,37.6117,37.6739,37.5619,37.6676,225700.0
2008-07-30 10:20:00,60.58,60.7,60.56,60.69,221100.0,37.6739,37.7485,37.6614,37.7423,221100.0
2008-07-30 10:30:00,60.7,60.75,60.38,60.49,321500.0,37.7485,37.7796,37.5495,37.6179,321500.0
2008-07-30 10:40:00,60.51,60.78,60.34,60.54,241400.0,37.6303,37.7982,37.5246,37.649,241400.0
2008-07-30 10:50:00,60.52,60.54,60.24,60.38,210600.0,37.6365,37.649,37.4624,37.5495,210600.0
2008-07-30 11:00:00,60.38,60.67,60.25,60.6,127000.0,37.5495,37.7298,37.4686,37.6863,127000.0
2008-07-30 11:10:00,60.6,60.72,60.53,60.55,168500.0,37.6863,37.7609,37.6428,37.6552,168500.0
2008-07-30 11:20:00,60.55,60.75,60.46,60.66,254600.0,37.6552,37.7796,37.5992,37.7236,254600.0
2008-07-30 11:30:00,60.66,60.67,60.33,60.45,186500.0,37.7236,37.7298,37.5184,37.593,186500.0
2008-07-30 11:40:00,60.45,60.58,60.33,60.52,101200.0,37.593,37.6739,37.5184,37.6365,101200.0
2008-07-30 11:50:00,60.53,60.61,60.43,60.43,110700.0,37.6428,37.6925,37.5806,37.5806,110700.0
2008-07-30 12:00:00,60.44,60.53,60.41,60.42,119400.0,37.5868,37.6428,37.5681,37.5743,119400.0
2008-07-30 12:10:00,60.42,60.58,60.42,60.58,159900.0,37.5743,37.6739,37.5743,37.6739,159900.0
2008-07-30 12:20:00,60.57,60.69,60.55,60.58,121800.0,37.6676,37.7423,37.6552,37.6739,121800.0
2008-07-30 12:30:00,60.58,60.61,60.43,60.44,188300.0,37.6739,37.6925,37.5806,37.5868,188300.0
2008-07-30 12:40:00,60.42,60.52,60.34,60.44,192700.0,37.5743,37.6365,37.5246,37.5868,192700.0
2008-07-30 12:50:00,60.46,60.56,60.43,60.51,76100.0,37.5992,37.6614,37.5806,37.6303,76100.0
2008-07-30 13:00:00,60.49,60.49,60.07,60.12,157500.0,37.6179,37.6179,37.3567,37.3878,157500.0
2008-07-30 13:10:00,60.12,60.25,59.98,60.2,221500.0,37.3878,37.4686,37.3007,37.4375,221500.0
2008-07-30 13:20:00,60.21,60.36,60.19,60.29,122500.0,37.4438,37.537,37.4313,37.4935,122500.0
2008-07-30 13:30:00,60.33,60.33,60.17,60.19,140000.0,37.5184,37.5184,37.4189,37.4313,140000.0
2008-07-30 13:40:00,60.18,60.2,60.1,60.15,65800.0,37.4251,37.4375,37.3753,37.4064,65800.0
2008-07-30 13:50:00,60.15,60.19,60.0,60.19,73500.0,37.4064,37.4313,37.3132,37.4313,73500.0
2008-07-30 14:00:00,60.18,60.2,60.0,60.09,96600.0,37.4251,37.4375,37.3132,37.3691,96600.0
2008-07-30 14:10:00,60.11,60.15,59.97,59.98,176500.0,37.3816,37.4064,37.2945,37.3007,176500.0
2008-07-30 14:20:00,59.99,60.24,59.99,60.2,147500.0,37.3069,37.4624,37.3069,37.4375,147500.0
2008-07-30 14:30:00,60.19,60.26,60.01,60.02,191200.0,37.4313,37.4748,37.3194,37.3256,191200.0
2008-07-30 14:40:00,60.02,60.06,59.99,60.0,182900.0,37.3256,37.3505,37.3069,37.3132,182900.0
2008-07-30 14:50:00,60.01,60.14,60.0,60.14,152100.0,37.3194,37.4002,37.3132,37.4002,152100.0
2008-07-30 15:00:00,60.14,60.18,59.96,60.01,218900.0,37.4002,37.4251,37.2883,37.3194,218900.0
2008-07-30 15:10:00,60.01,60.08,59.99,60.03,142200.0,37.3194,37.3629,37.3069,37.3318,142200.0
2008-07-30 15:20:00,60.03,60.34,60.03,60.34,174100.0,37.3318,37.5246,37.3318,37.5246,174100.0
2008-07-30 15:30:00,60.35,60.5,60.34,60.47,246200.0,37.5308,37.6241,37.5246,37.6054,246200.0
2008-07-30 15:40:00,60.46,60.5,60.36,60.43,310900.0,37.5992,37.6241,37.537,37.5806,310900.0
2008-07-30 15:50:00,60.44,60.47,60.31,60.46,366700.0,37.5868,37.6054,37.5059,37.5992,366700.0
2008-07-31 09:30:00,60.2,60.75,60.04,60.66,349900.0,37.4375,37.7796,37.338,37.7236,349900.0
2008-07-31 09:40:00,60.7,60.86,60.64,60.78,218400.0,37.7485,37.848,37.7112,37.7982,218400.0
2008-07-31 09:50:00,60.76,60.97,60.55,60.61,247700.0,37.7858,37.9164,37.6552,37.6925,247700.0
2008-07-31 10:00:00,60.63,60.95,60.62,60.85,155700.0,37.7049,37.9039,37.6987,37.8418,155700.0
2008-07-31 10:10:00,60.85,60.93,60.75,60.79,125100.0,37.8418,37.8915,37.7796,37.8044,125100.0
2008-07-31 10:20:00,60.78,60.93,60.69,60.92,156800.0,37.7982,37.8915,37.7423,37.8853,156800.0
2008-07-31 10:30:00,60.9,60.94,60.67,60.9,166900.0,37.8729,37.8977,37.7298,37.8729,166900.0
2008-07-31 10:40:00,60.89,60.98,60.89,60.94,186100.0,37.8666,37.9226,37.8666,37.8977,186100.0
2008-07-31 10:50:00,60.95,60.97,60.87,60.91,154400.0,37.9039,37.9164,37.8542,37.8791,154400.0
2008-07-31 11:00:00,60.91,60.94,60.78,60.8,135000.0,37.8791,37.8977,37.7982,37.8107,135000.0
2008-07-31 11:10:00,60.79,60.79,60.61,60.61,181700.0,37.8044,37.8044,37.6925,37.6925,181700.0
2008-07-31 11:20:00,60.62,60.62,60.17,60.17,229900.0,37.6987,37.6987,37.4189,37.4189,229900.0
2008-07-31 11:30:00,60.18,60.34,60.18,60.26,201600.0,37.4251,37.5246,37.4251,37.4748,201600.0
2008-07-31 11:40:00,60.26,60.29,60.0,60.0,127500.0,37.4748,37.4935,37.3132,37.3132,127500.0
2008-07-31 11:50:00,60.02,60.12,59.99,60.01,268700.0,37.3256,37.3878,37.3069,37.3194,268700.0
2008-07-31 12:00:00,60.01,60.1,59.99,60.02,162200.0,37.3194,37.3753,37.3069,37.3256,162200.0
2008-07-31 12:10:00,60.03,60.08,59.97,60.08,205400.0,37.3318,37.3629,37.2945,37.3629,205400.0
2008-07-31 12:20:00,60.08,60.34,60.07,60.28,157000.0,37.3629,37.5246,37.3567,37.4873,157000.0
2008-07-31 12:30:00,60.29,60.31,60.18,60.25,90600.0,37.4935,37.5059,37.4251,37.4686,90600.0
2008-07-31 12:40:00,60.27,60.42,60.18,60.28,116800.0,37.4811,37.5743,37.4251,37.4873,116800.0
2008-07-31 12:50:00,60.29,60.29,60.03,60.07,66500.0,37.4935,37.4935,37.3318,37.3567,66500.0
2008-07-31 13:00:00,60.08,60.29,60.05,60.07,88100.0,37.3629,37.4935,37.3443,37.3567,88100.0
2008-07-31 13:10:00,60.08,60.2,60.07,60.14,80200.0,37.3629,37.4375,37.3567,37.4002,80200.0
2008-07-31 13:20:00,60.14,60.16,60.02,60.04,50200.0,37.4002,37.4127,37.3256,37.338,50200.0
2008-07-31 13:30:00,60.04,60.2,60.01,60.2,77100.0,37.338,37.4375,37.3194,37.4375,77100.0
2008-07-31 13:40:00,60.19,60.34,60.19,60.32,82600.0,37.4313,37.5246,37.4313,37.5122,82600.0
2008-07-31 13:50:00,60.32,60.32,60.18,60.18,56300.0,37.5122,37.5122,37.4251,37.4251,56300.0
2008-07-31 14:00:00,60.19,60.23,60.06,60.22,161400.0,37.4313,37.4562,37.3505,37.45,161400.0
2008-07-31 14:10:00,60.22,60.48,60.11,60.47,199200.0,37.45,37.6117,37.3816,37.6054,199200.0
2008-07-31 14:20:00,60.48,60.48,60.16,60.26,137900.0,37.6117,37.6117,37.4127,37.4748,137900.0
2008-07-31 14:30:00,60.27,60.5,60.2,60.5,138400.0,37.4811,37.6241,37.4375,37.6241,138400.0
2008-07-31 14:40:00,60.5,60.5,60.25,60.3,93800.0,37.6241,37.6241,37.4686,37.4997,93800.0
2008-07-31 14:50:00,60.3,60.31,60.19,60.23,113900.0,37.4997,37.5059,37.4313,37.4562,113900.0
2008-07-31 15:00:00,60.24,60.31,60.12,60.23,135700.0,37.4624,37.5059,37.3878,37.4562,135700.0
2008-07-31 15:10:00,60.24,60.38,60.15,60.15,115500.0,37.4624,37.5495,37.4064,37.4064,115500.0
2008-07-31 15:20:00,60.14,60.26,60.13,60.21,177100.0,37.4002,37.4748,37.394,37.4438,177100.0
2008-07-31 15:30:00,60.21,60.23,60.01,60.01,162600.0,37.4438,37.4562,37.3194,37.3194,162600.0
2008-07-31 15:40:00,60.01,60.05,59.93,59.94,374400.0,37.3194,37.3443,37.2696,37.2758,374400.0
2008-07-31 15:50:00,59.94,59.94,59.69,59.74,439200.0,37.2758,37.2758,37.1204,37.1515,439200.0
2008-08-01 09:30:00,59.83,60.51,59.83,60.08,381600.0,37.2074,37.6303,37.2074,37.3629,381600.0
2008-08-01 09:40:00,60.07,60.1,59.94,60.01,234700.0,37.3567,37.3753,37.2758,37.3194,234700.0
2008-08-01 09:50:00,60.0,60.11,59.85,60.11,229900.0,37.3132,37.3816,37.2199,37.3816,229900.0
2008-08-01 10:00:00,60.09,60.33,59.89,60.01,301100.0,37.3691,37.5184,37.2448,37.3194,301100.0
2008-08-01 10:10:00,60.0,60.1,59.86,59.86,166700.0,37.3132,37.3753,37.2261,37.2261,166700.0
2008-08-01 10:20:00,59.85,59.99,59.67,59.81,169300.0,37.2199,37.3069,37.1079,37.195,169300.0
2008-08-01 10:30:00,59.81,60.15,59.81,60.14,236900.0,37.195,37.4064,37.195,37.4002,236900.0
2008-08-01 10:40:00,60.15,60.17,59.85,60.02,210700.0,37.4064,37.4189,37.2199,37.3256,210700.0
2008-08-01 10:50:00,60.02,60.13,59.97,60.05,130900.0,37.3256,37.394,37.2945,37.3443,130900.0
2008-08-01 11:00:00,60.03,60.06,59.78,59.85,168100.0,37.3318,37.3505,37.1763,37.2199,168100.0
2008-08-01 11:10:00,59.84,59.94,59.68,59.94,187500.0,37.2137,37.2758,37.1142,37.2758,187500.0
2008-08-01 11:20:00,59.93,59.93,59.81,59.88,90800.0,37.2696,37.2696,37.195,37.2385,90800.0
2008-08-01 11:30:00,59.87,60.02,59.87,60.01,150600.0,37.2323,37.3256,37.2323,37.3194,150600.0
2008-08-01 11:40:00,60.01,60.02,59.84,59.86,110000.0,37.3194,37.3256,37.2137,37.2261,110000.0
2008-08-01 11:50:00,59.85,59.9,59.73,59.78,95200.0,37.2199,37.251,37.1452,37.1763,95200.0
2008-08-01 12:00:00,59.78,59.81,59.6,59.67,112000.0,37.1763,37.195,37.0644,37.1079,112000.0
2008-08-01 12:10:00,59.68,59.83,59.57,59.58,170400.0,37.1142,37.2074,37.0457,37.052,170400.0
2008-08-01 12:20:00,59.58,59.68,59.57,59.61,104100.0,37.052,37.1142,37.0457,37.0706,104100.0
2008-08-01 12:30:00,59.61,59.7,59.56,59.59,113100.0,37.0706,37.1266,37.0395,37.0582,113100.0
2008-08-01 12:40:00,59.6,59.61,59.5,59.56,69400.0,37.0644,37.0706,37.0022,37.0395,69400.0
2008-08-01 12:50:00,59.57,59.61,59.44,59.55,109300.0,37.0457,37.0706,36.9649,37.0333,109300.0
2008-08-01 13:00:00,59.53,59.68,59.53,59.62,104400.0,37.0209,37.1142,37.0209,37.0768,104400.0
2008-08-01 13:10:00,59.63,59.97,59.63,59.9,127900.0,37.0831,37.2945,37.0831,37.251,127900.0
2008-08-01 13:20:00,59.92,60.05,59.81,59.97,143800.0,37.2634,37.3443,37.195,37.2945,143800.0
2008-08-01 13:30:00,59.98,60.07,59.84,60.01,145700.0,37.3007,37.3567,37.2137,37.3194,145700.0
2008-08-01 13:40:00,60.01,60.09,59.97,60.05,131100.0,37.3194,37.3691,37.2945,37.3443,131100.0
2008-08-01 13:50:00,60.05,60.1,59.98,60.01,125700.0,37.3443,37.3753,37.3007,37.3194,125700.0
2008-08-01 14:00:00,60.0,60.04,59.79,60.0,248900.0,37.3132,37.338,37.1826,37.3132,248900.0
2008-08-01 14:10:00,60.01,60.09,59.96,60.02,203200.0,37.3194,37.3691,37.2883,37.3256,203200.0
2008-08-01 14:20:00,60.01,60.07,59.99,60.0,140100.0,37.3194,37.3567,37.3069,37.3132,140100.0
2008-08-01 14:30:00,60.01,60.04,59.99,60.01,121700.0,37.3194,37.338,37.3069,37.3194,121700.0
2008-08-01 14:40:00,60.0,60.13,59.99,60.12,251400.0,37.3132,37.394,37.3069,37.3878,251400.0
2008-08-01 14:50:00,60.11,60.12,60.0,60.0,106700.0,37.3816,37.3878,37.3132,37.3132,106700.0
2008-08-01 15:00:00,60.01,60.06,59.93,60.02,307200.0,37.3194,37.3505,37.2696,37.3256,307200.0
2008-08-01 15:10:00,60.02,60.1,59.98,60.04,157900.0,37.3256,37.3753,37.3007,37.338,157900.0
2008-08-01 15:20:00,60.04,60.07,59.99,60.0,109800.0,37.338,37.3567,37.3069,37.3132,109800.0
2008-08-01 15:30:00,60.0,60.09,59.95,60.07,255700.0,37.3132,37.3691,37.2821,37.3567,255700.0
2008-08-01 15:40:00,60.06,60.11,59.95,60.0,309000.0,37.3505,37.3816,37.2821,37.3132,309000.0
2008-08-01 15:50:00,60.01,60.02,59.76,59.83,282700.0,37.3194,37.3256,37.1639,37.2074,282700.0
2008-08-04 09:30:00,59.84,60.31,59.77,60.12,142500.0,37.2137,37.5059,37.1701,37.3878,142500.0
2008-08-04 09:40:00,60.13,60.26,59.85,59.86,125600.0,37.394,37.4748,37.2199,37.2261,125600.0
2008-08-04 09:50:00,59.85,60.26,59.81,60.08,106500.0,37.2199,37.4748,37.195,37.3629,106500.0
2008-08-04 10:00:00,60.09,60.24,59.97,60.06,128800.0,37.3691,37.4624,37.2945,37.3505,128800.0
2008-08-04 10:10:00,60.06,60.19,59.95,60.16,208000.0,37.3505,37.4313,37.2821,37.4127,208000.0
2008-08-04 10:20:00,60.15,60.37,60.14,60.28,167000.0,37.4064,37.5433,37.4002,37.4873,167000.0
2008-08-04 10:30:00,60.28,60.34,60.16,60.19,136000.0,37.4873,37.5246,37.4127,37.4313,136000.0
2008-08-04 10:40:00,60.2,60.29,60.12,60.16,127900.0,37.4375,37.4935,37.3878,37.4127,127900.0
2008-08-04 10:50:00,60.15,60.21,60.1,60.12,96000.0,37.4064,37.4438,37.3753,37.3878,96000.0
2008-08-04 11:00:00,60.1,60.1,60.0,60.08,126700.0,37.3753,37.3753,37.3132,37.3629,126700.0
2008-08-04 11:10:00,60.07,60.21,60.01,60.15,93800.0,37.3567,37.4438,37.3194,37.4064,93800.0
2008-08-04 11:20:00,60.16,60.22,60.04,60.11,94400.0,37.4127,37.45,37.338,37.3816,94400.0
2008-08-04 11:30:00,60.12,60.43,60.1,60.43,202000.0,37.3878,37.5806,37.3753,37.5806,202000.0
2008-08-04 11:40:00,60.39,60.5,60.17,60.18,130600.0,37.5557,37.6241,37.4189,37.4251,130600.0
2008-08-04 11:50:00,60.17,60.45,60.12,60.44,90300.0,37.4189,37.593,37.3878,37.5868,90300.0
2008-08-04 12:00:00,60.45,60.45,60.17,60.28,77900.0,37.593,37.593,37.4189,37.4873,77900.0
2008-08-04 12:10:00,60.27,60.5,60.25,60.37,76600.0,37.4811,37.6241,37.4686,37.5433,76600.0
2008-08-04 12:20:00,60.37,60.5,60.33,60.48,91900.0,37.5433,37.6241,37.5184,37.6117,91900.0
2008-08-04 12:30:00,60.47,60.51,60.37,60.42,105200.0,37.6054,37.6303,37.5433,37.5743,105200.0
2008-08-04 12:40:00,60.41,60.41,60.22,60.23,74200.0,37.5681,37.5681,37.45,37.4562,74200.0
2008-08-04 12:50:00,60.23,60.29,60.22,60.24,38700.0,37.4562,37.4935,37.45,37.4624,38700.0
2008-08-04 13:00:00,60.23,60.3,60.21,60.29,76000.0,37.4562,37.4997,37.4438,37.4935,76000.0
2008-08-04 13:10:00,60.28,60.48,60.26,60.37,94300.0,37.4873,37.6117,37.4748,37.5433,94300.0
2008-08-04 13:20:00,60.37,60.37,60.2,60.28,84900.0,37.5433,37.5433,37.4375,37.4873,84900.0
2008-08-04 13:30:00,60.28,60.42,60.24,60.3,70100.0,37.4873,37.5743,37.4624,37.4997,70100.0
2008-08-04 13:40:00,60.3,60.4,60.27,60.37,43800.0,37.4997,37.5619,37.4811,37.5433,43800.0
2008-08-04 13:50:00,60.37,60.39,60.3,60.3,49600.0,37.5433,37.5557,37.4997,37.4997,49600.0
2008-08-04 14:00:00,60.31,60.38,60.19,60.23,90700.0,37.5059,37.5495,37.4313,37.4562,90700.0
2008-08-04 14:10:00,60.23,60.44,60.22,60.44,67100.0,37.4562,37.5868,37.45,37.5868,67100.0
2008-08-04 14:20:00,60.44,60.71,60.44,60.7,190900.0,37.5868,37.7547,37.5868,37.7485,190900.0
2008-08-04 14:30:00,60.71,60.76,60.59,60.65,115800.0,37.7547,37.7858,37.6801,37.7174,115800.0
2008-08-04 14:40:00,60.66,60.89,60.64,60.79,180800.0,37.7236,37.8666,37.7112,37.8044,180800.0
2008-08-04 14:50:00,60.79,60.89,60.73,60.89,205500.0,37.8044,37.8666,37.7671,37.8666,205500.0
2008-08-04 15:00:00,60.89,60.96,60.87,60.91,257500.0,37.8666,37.9102,37.8542,37.8791,257500.0
2008-08-04 15:10:00,60.9,60.93,60.81,60.84,206700.0,37.8729,37.8915,37.8169,37.8355,206700.0
2008-08-04 15:20:00,60.83,60.84,60.67,60.7,228700.0,37.8293,37.8355,37.7298,37.7485,228700.0
2008-08-04 15:30:00,60.69,60.77,60.68,60.74,362300.0,37.7423,37.792,37.736,37.7734,362300.0
2008-08-04 15:40:00,60.74,60.74,60.48,60.55,470400.0,37.7734,37.7734,37.6117,37.6552,470400.0
2008-08-04 15:50:00,60.54,60.67,60.52,60.64,457800.0,37.649,37.7298,37.6365,37.7112,457800.0
2008-08-05 09:30:00,60.79,60.97,60.67,60.91,299500.0,37.8044,37.9164,37.7298,37.8791,299500.0
2008-08-05 09:40:00,60.91,60.98,60.88,60.94,287000.0,37.8791,37.9226,37.8604,37.8977,287000.0
2008-08-05 09:50:00,60.94,60.98,60.86,60.97,225900.0,37.8977,37.9226,37.848,37.9164,225900.0
2008-08-05 10:00:00,60.96,61.14,60.93,61.14,1565100.0,37.9102,38.0221,37.8915,38.0221,1565100.0
2008-08-05 10:10:00,61.15,61.18,60.94,61.02,381600.0,38.0283,38.047,37.8977,37.9475,381600.0
2008-08-05 10:20:00,61.01,61.11,60.98,60.98,271100.0,37.9413,38.0035,37.9226,37.9226,271100.0
2008-08-05 10:30:00,60.99,61.1,60.98,61.09,201600.0,37.9288,37.9972,37.9226,37.991,201600.0
2008-08-05 10:40:00,61.1,61.29,61.09,61.19,312400.0,37.9972,38.1154,37.991,38.0532,312400.0
2008-08-05 10:50:00,61.18,61.42,61.18,61.4,221400.0,38.047,38.1962,38.047,38.1838,221400.0
2008-08-05 11:00:00,61.4,61.5,61.4,61.49,326800.0,38.1838,38.246,38.1838,38.2398,326800.0
2008-08-05 11:10:00,61.49,61.57,61.49,61.55,314900.0,38.2398,38.2895,38.2398,38.2771,314900.0
2008-08-05 11:20:00,61.54,61.63,61.48,61.58,378600.0,38.2709,38.3268,38.2335,38.2957,378600.0
2008-08-05 11:30:00,61.58,61.74,61.58,61.72,243800.0,38.2957,38.3952,38.2957,38.3828,243800.0
2008-08-05 11:40:00,61.72,61.86,61.71,61.81,279700.0,38.3828,38.4699,38.3766,38.4388,279700.0
2008-08-05 11:50:00,61.82,61.86,61.71,61.77,190300.0,38.445,38.4699,38.3766,38.4139,190300.0
2008-08-05 12:00:00,61.76,61.77,61.61,61.62,155200.0,38.4077,38.4139,38.3144,38.3206,155200.0
2008-08-05 12:10:00,61.62,61.78,61.62,61.75,250600.0,38.3206,38.4201,38.3206,38.4015,250600.0
2008-08-05 12:20:00,61.75,61.78,61.7,61.71,100900.0,38.4015,38.4201,38.3704,38.3766,100900.0
2008-08-05 12:30:00,61.71,61.72,61.64,61.66,83400.0,38.3766,38.3828,38.3331,38.3455,83400.0
2008-08-05 12:40:00,61.66,61.7,61.53,61.59,160600.0,38.3455,38.3704,38.2646,38.302,160600.0
2008-08-05 12:50:00,61.6,61.73,61.56,61.73,136400.0,38.3082,38.389,38.2833,38.389,136400.0
2008-08-05 13:00:00,61.73,61.82,61.73,61.75,169200.0,38.389,38.445,38.389,38.4015,169200.0
2008-08-05 13:10:00,61.74,61.83,61.74,61.81,87700.0,38.3952,38.4512,38.3952,38.4388,87700.0
2008-08-05 13:20:00,61.81,61.85,61.8,61.82,68000.0,38.4388,38.4636,38.4326,38.445,68000.0
2008-08-05 13:30:00,61.82,61.87,61.77,61.8,149900.0,38.445,38.4761,38.4139,38.4326,149900.0
2008-08-05 13:40:00,61.8,61.87,61.77,61.85,187300.0,38.4326,38.4761,38.4139,38.4636,187300.0
2008-08-05 13:50:00,61.85,61.93,61.84,61.89,152300.0,38.4636,38.5134,38.4574,38.4885,152300.0
2008-08-05 14:00:00,61.89,61.92,61.82,61.9,157600.0,38.4885,38.5072,38.445,38.4947,157600.0
2008-08-05 14:10:00,61.89,62.0,61.8,61.87,426700.0,38.4885,38.5569,38.4326,38.4761,426700.0
2008-08-05 14:20:00,61.85,61.97,61.78,61.97,395000.0,38.4636,38.5383,38.4201,38.5383,395000.0
2008-08-05 14:30:00,61.97,62.09,61.9,62.0,630000.0,38.5383,38.6129,38.4947,38.5569,630000.0
2008-08-05 14:40:00,62.0,62.3,62.0,62.19,462400.0,38.5569,38.7435,38.5569,38.6751,462400.0
2008-08-05 14:50:00,62.19,62.35,61.75,62.32,373500.0,38.6751,38.7746,38.4015,38.7559,373500.0
2008-08-05 15:00:00,62.33,62.37,62.21,62.28,396100.0,38.7622,38.787,38.6875,38.7311,396100.0
2008-08-05 15:10:00,62.28,62.36,62.25,62.3,313300.0,38.7311,38.7808,38.7124,38.7435,313300.0
2008-08-05 15:20:00,62.3,62.38,62.16,62.24,335600.0,38.7435,38.7932,38.6564,38.7062,335600.0
2008-08-05 15:30:00,62.24,62.28,62.0,62.12,516200.0,38.7062,38.7311,38.5569,38.6316,516200.0
2008-08-05 15:40:00,62.11,62.33,62.11,62.3,662100.0,38.6253,38.7622,38.6253,38.7435,662100.0
2008-08-05 15:50:00,62.3,62.41,62.19,62.39,631600.0,38.7435,38.8119,38.6751,38.7995,631600.0
2008-08-06 09:30:00,61.9,62.0,61.42,61.67,611400.0,38.4947,38.5569,38.1962,38.3517,611400.0
2008-08-06 09:40:00,61.69,62.09,61.66,61.98,285200.0,38.3641,38.6129,38.3455,38.5445,285200.0
2008-08-06 09:50:00,61.96,62.2,61.9,62.0,421700.0,38.5321,38.6813,38.4947,38.5569,421700.0
2008-08-06 10:00:00,62.02,62.37,61.96,62.32,490300.0,38.5694,38.787,38.5321,38.7559,490300.0
2008-08-06 10:10:00,62.32,62.42,62.15,62.38,365700.0,38.7559,38.8181,38.6502,38.7932,365700.0
2008-08-06 10:20:00,62.37,62.39,62.21,62.25,237600.0,38.787,38.7995,38.6875,38.7124,237600.0
2008-08-06 10:30:00,62.24,62.31,62.02,62.11,385500.0,38.7062,38.7497,38.5694,38.6253,385500.0
2008-08-06 10:40:00,62.12,62.12,61.87,62.11,198000.0,38.6316,38.6316,38.4761,38.6253,198000.0
2008-08-06 10:50:00,62.12,62.18,61.97,61.99,267300.0,38.6316,38.6689,38.5383,38.5507,267300.0
2008-08-06 11:00:00,61.99,62.08,61.97,62.07,203400.0,38.5507,38.6067,38.5383,38.6005,203400.0
2008-08-06 11:10:00,62.06,62.3,62.04,62.13,262400.0,38.5942,38.7435,38.5818,38.6378,262400.0
2008-08-06 11:20:00,62.14,62.37,62.09,62.3,259900.0,38.644,38.787,38.6129,38.7435,259900.0
2008-08-06 11:30:00,62.3,62.34,62.15,62.32,286300.0,38.7435,38.7684,38.6502,38.7559,286300.0
2008-08-06 11:40:00,62.32,62.33,62.1,62.27,364900.0,38.7559,38.7622,38.6191,38.7248,364900.0
2008-08-06 11:50:00,62.25,62.35,62.18,62.33,116300.0,38.7124,38.7746,38.6689,38.7622,116300.0
2008-08-06 12:00:00,62.33,62.35,62.24,62.31,163000.0,38.7622,38.7746,38.7062,38.7497,163000.0
2008-08-06 12:10:00,62.31,62.33,62.27,62.3,107500.0,38.7497,38.7622,38.7248,38.7435,107500.0
2008-08-06 12:20:00,62.28,62.4,62.26,62.33,160700.0,38.7311,38.8057,38.7186,38.7622,160700.0
2008-08-06 12:30:00,62.33,62.34,62.25,62.32,138200.0,38.7622,38.7684,38.7124,38.7559,138200.0
2008-08-06 12:40:00,62.33,62.37,62.27,62.29,141500.0,38.7622,38.787,38.7248,38.7373,141500.0
2008-08-06 12:50:00,62.29,62.32,62.16,62.24,169000.0,38.7373,38.7559,38.6564,38.7062,169000.0
2008-08-06 13:00:00,62.23,62.23,62.13,62.2,195900.0,38.7,38.7,38.6378,38.6813,195900.0
2008-08-06 13:10:00,62.2,62.27,62.13,62.26,191600.0,38.6813,38.7248,38.6378,38.7186,191600.0
2008-08-06 13:20:00,62.26,62.31,62.21,62.28,140500.0,38.7186,38.7497,38.6875,38.7311,140500.0
2008-08-06 13:30:00,62.29,62.32,62.17,62.17,123800.0,38.7373,38.7559,38.6627,38.6627,123800.0
2008-08-06 13:40:00,62.16,62.17,62.02,62.04,208400.0,38.6564,38.6627,38.5694,38.5818,208400.0
2008-08-06 13:50:00,62.05,62.22,61.97,62.2,201200.0,38.588,38.6937,38.5383,38.6813,201200.0
2008-08-06 14:00:00,62.2,62.22,62.07,62.08,218200.0,38.6813,38.6937,38.6005,38.6067,218200.0
2008-08-06 14:10:00,62.09,62.2,62.09,62.13,178400.0,38.6129,38.6813,38.6129,38.6378,178400.0
2008-08-06 14:20:00,62.14,62.17,62.05,62.11,217000.0,38.644,38.6627,38.588,38.6253,217000.0
2008-08-06 14:30:00,62.11,62.12,62.06,62.08,193700.0,38.6253,38.6316,38.5942,38.6067,193700.0
2008-08-06 14:40:00,62.09,62.15,62.08,62.15,156100.0,38.6129,38.6502,38.6067,38.6502,156100.0
2008-08-06 14:50:00,62.15,62.23,62.1,62.13,180900.0,38.6502,38.7,38.6191,38.6378,180900.0
2008-08-06 15:00:00,62.14,62.23,62.13,62.17,165500.0,38.644,38.7,38.6378,38.6627,165500.0
2008-08-06 15:10:00,62.16,62.23,62.12,62.18,234500.0,38.6564,38.7,38.6316,38.6689,234500.0
2008-08-06 15:20:00,62.19,62.26,62.13,62.13,191900.0,38.6751,38.7186,38.6378,38.6378,191900.0
2008-08-06 15:30:00,62.14,62.16,62.1,62.15,293000.0,38.644,38.6564,38.6191,38.6502,293000.0
2008-08-06 15:40:00,62.14,62.16,62.13,62.15,252900.0,38.644,38.6564,38.6378,38.6502,252900.0
2008-08-06 15:50:00,62.15,62.18,62.13,62.15,268100.0,38.6502,38.6689,38.6378,38.6502,268100.0
2008-08-07 09:30:00,61.9,62.22,61.41,61.46,360300.0,38.4947,38.6937,38.19,38.2211,360300.0
2008-08-07 09:40:00,61.46,61.63,61.31,61.59,347200.0,38.2211,38.3268,38.1278,38.302,347200.0
2008-08-07 09:50:00,61.59,61.74,61.49,61.53,251500.0,38.302,38.3952,38.2398,38.2646,251500.0
2008-08-07 10:00:00,61.54,62.03,61.53,62.0,290500.0,38.2709,38.5756,38.2646,38.5569,290500.0
2008-08-07 10:10:00,61.99,62.2,61.94,62.16,404700.0,38.5507,38.6813,38.5196,38.6564,404700.0
2008-08-07 10:20:00,62.16,62.25,62.04,62.15,326900.0,38.6564,38.7124,38.5818,38.6502,326900.0
2008-08-07 10:30:00,62.13,62.28,62.1,62.27,282400.0,38.6378,38.7311,38.6191,38.7248,282400.0
2008-08-07 10:40:00,62.27,62.38,62.17,62.38,285700.0,38.7248,38.7932,38.6627,38.7932,285700.0
2008-08-07 10:50:00,62.38,62.45,62.33,62.44,259700.0,38.7932,38.8368,38.7622,38.8306,259700.0
2008-08-07 11:00:00,62.43,62.49,62.35,62.47,297200.0,38.8243,38.8617,38.7746,38.8492,297200.0
2008-08-07 11:10:00,62.48,62.49,62.4,62.4,248200.0,38.8554,38.8617,38.8057,38.8057,248200.0
2008-08-07 11:20:00,62.39,62.48,62.35,62.47,235800.0,38.7995,38.8554,38.7746,38.8492,235800.0
2008-08-07 11:30:00,62.48,62.49,62.41,62.41,180700.0,38.8554,38.8617,38.8119,38.8119,180700.0
2008-08-07 11:40:00,62.41,62.48,62.37,62.45,152200.0,38.8119,38.8554,38.787,38.8368,152200.0
2008-08-07 11:50:00,62.45,62.48,62.43,62.48,173800.0,38.8368,38.8554,38.8243,38.8554,173800.0
2008-08-07 12:00:00,62.48,62.59,62.3,62.59,565900.0,38.8554,38.9238,38.7435,38.9238,565900.0
2008-08-07 12:10:00,62.58,62.82,62.58,62.73,339200.0,38.9176,39.0669,38.9176,39.0109,339200.0
2008-08-07 12:20:00,62.73,62.78,62.62,62.75,182200.0,39.0109,39.042,38.9425,39.0233,182200.0
2008-08-07 12:30:00,62.75,62.87,62.72,62.81,276300.0,39.0233,39.098,39.0047,39.0607,276300.0
2008-08-07 12:40:00,62.8,62.95,62.8,62.93,170700.0,39.0544,39.1477,39.0544,39.1353,170700.0
2008-08-07 12:50:00,62.93,63.0,62.89,62.99,366300.0,39.1353,39.1788,39.1104,39.1726,366300.0
2008-08-07 13:00:00,62.99,63.0,62.86,62.88,195500.0,39.1726,39.1788,39.0918,39.1042,195500.0
2008-08-07 13:10:00,62.88,62.97,62.87,62.88,165900.0,39.1042,39.1602,39.098,39.1042,165900.0
2008-08-07 13:20:00,62.89,62.97,62.85,62.95,139100.0,39.1104,39.1602,39.0855,39.1477,139100.0
2008-08-07 13:30:00,62.95,63.06,62.67,62.8,469400.0,39.1477,39.2161,38.9736,39.0544,469400.0
2008-08-07 13:40:00,62.81,62.97,62.58,62.84,456100.0,39.0607,39.1602,38.9176,39.0793,456100.0
2008-08-07 13:50:00,62.84,62.84,62.74,62.79,147000.0,39.0793,39.0793,39.0171,39.0482,147000.0
2008-08-07 14:00:00,62.8,62.84,62.72,62.74,175100.0,39.0544,39.0793,39.0047,39.0171,175100.0
2008-08-07 14:10:00,62.74,62.82,62.7,62.74,144100.0,39.0171,39.0669,38.9922,39.0171,144100.0
2008-08-07 14:20:00,62.74,62.82,62.68,62.8,234400.0,39.0171,39.0669,38.9798,39.0544,234400.0
2008-08-07 14:30:00,62.8,62.91,62.67,62.73,274700.0,39.0544,39.1228,38.9736,39.0109,274700.0
2008-08-07 14:40:00,62.73,62.75,62.46,62.48,282600.0,39.0109,39.0233,38.843,38.8554,282600.0
2008-08-07 14:50:00,62.49,62.6,62.4,62.4,238700.0,38.8617,38.9301,38.8057,38.8057,238700.0
2008-08-07 15:00:00,62.41,62.52,62.32,62.49,284900.0,38.8119,38.8803,38.7559,38.8617,284900.0
2008-08-07 15:10:00,62.48,62.5,62.26,62.27,288200.0,38.8554,38.8679,38.7186,38.7248,288200.0
2008-08-07 15:20:00,62.26,62.3,62.07,62.08,475900.0,38.7186,38.7435,38.6005,38.6067,475900.0
2008-08-07 15:30:00,62.08,62.13,61.68,61.78,667000.0,38.6067,38.6378,38.3579,38.4201,667000.0
2008-08-07 15:40:00,61.77,62.0,61.71,61.97,719800.0,38.4139,38.5569,38.3766,38.5383,719800.0
2008-08-07 15:50:00,61.97,61.99,61.72,61.86,521400.0,38.5383,38.5507,38.3828,38.4699,521400.0
2008-08-08 09:30:00,62.39,62.82,61.55,62.79,556200.0,38.7995,39.0669,38.2771,39.0482,556200.0
2008-08-08 09:40:00,62.8,63.1,62.77,63.1,622700.0,39.0544,39.241,39.0358,39.241,622700.0
2008-08-08 09:50:00,63.04,63.41,62.96,63.24,792300.0,39.2037,39.4338,39.1539,39.3281,792300.0
2008-08-08 10:00:00,63.24,63.73,63.23,63.72,713700.0,39.3281,39.6328,39.3218,39.6266,713700.0
2008-08-08 10:10:00,63.72,63.96,63.71,63.75,726500.0,39.6266,39.7758,39.6204,39.6452,726500.0
2008-08-08 10:20:00,63.75,63.99,63.59,63.97,524400.0,39.6452,39.7945,39.5457,39.782,524400.0
2008-08-08 10:30:00,63.97,64.12,63.8,63.9,601300.0,39.782,39.8753,39.6763,39.7385,601300.0
2008-08-08 10:40:00,63.9,64.1,63.68,63.89,502800.0,39.7385,39.8629,39.6017,39.7323,502800.0
2008-08-08 10:50:00,63.88,64.1,63.88,63.98,449200.0,39.7261,39.8629,39.7261,39.7883,449200.0
2008-08-08 11:00:00,64.0,64.18,63.97,64.03,422800.0,39.8007,39.9126,39.782,39.8194,422800.0
2008-08-08 11:10:00,64.01,64.33,64.01,64.17,544700.0,39.8069,40.0059,39.8069,39.9064,544700.0
2008-08-08 11:20:00,64.17,64.28,64.06,64.25,412300.0,39.9064,39.9748,39.838,39.9562,412300.0
2008-08-08 11:30:00,64.24,64.36,64.16,64.34,447800.0,39.95,40.0246,39.9002,40.0121,447800.0
2008-08-08 11:40:00,64.35,64.37,64.18,64.25,288500.0,40.0184,40.0308,39.9126,39.9562,288500.0
2008-08-08 11:50:00,64.25,64.64,64.24,64.48,547400.0,39.9562,40.1987,39.95,40.0992,547400.0
2008-08-08 12:00:00,64.48,64.63,64.32,64.61,400800.0,40.0992,40.1925,39.9997,40.1801,400800.0
2008-08-08 12:10:00,64.61,64.87,64.49,64.86,452700.0,40.1801,40.3417,40.1054,40.3355,452700.0
2008-08-08 12:20:00,64.86,64.97,64.82,64.93,366600.0,40.3355,40.4039,40.3106,40.3791,366600.0
2008-08-08 12:30:00,64.93,65.23,64.9,65.18,760800.0,40.3791,40.5656,40.3604,40.5345,760800.0
2008-08-08 12:40:00,65.17,65.4,65.14,65.32,476900.0,40.5283,40.6713,40.5097,40.6216,476900.0
2008-08-08 12:50:00,65.34,65.5,65.23,65.23,616300.0,40.634,40.7335,40.5656,40.5656,616300.0
2008-08-08 13:00:00,65.23,65.34,65.09,65.32,540000.0,40.5656,40.634,40.4786,40.6216,540000.0
2008-08-08 13:10:00,65.32,65.62,65.31,65.59,575700.0,40.6216,40.8082,40.6154,40.7895,575700.0
2008-08-08 13:20:00,65.59,65.96,65.49,65.92,772100.0,40.7895,41.0196,40.7273,40.9947,772100.0
2008-08-08 13:30:00,65.93,66.0,65.8,65.88,1022800.0,41.0009,41.0445,40.9201,40.9698,1022800.0
2008-08-08 13:40:00,65.89,66.08,65.76,65.93,1138900.0,40.9761,41.0942,40.8952,41.0009,1138900.0
2008-08-08 13:50:00,65.92,65.99,65.6,65.6,724600.0,40.9947,41.0383,40.7957,40.7957,724600.0
2008-08-08 14:00:00,65.61,65.72,65.3,65.41,782100.0,40.8019,40.8703,40.6092,40.6776,782100.0
2008-08-08 14:10:00,65.41,65.58,65.41,65.48,517300.0,40.6776,40.7833,40.6776,40.7211,517300.0
2008-08-08 14:20:00,65.47,65.83,65.47,65.8,690000.0,40.7149,40.9388,40.7149,40.9201,690000.0
2008-08-08 14:30:00,65.8,65.89,65.78,65.89,436300.0,40.9201,40.9761,40.9077,40.9761,436300.0
2008-08-08 14:40:00,65.89,65.96,65.8,65.85,608200.0,40.9761,41.0196,40.9201,40.9512,608200.0
2008-08-08 14:50:00,65.85,66.18,65.84,66.16,732700.0,40.9512,41.1564,40.945,41.144,732700.0
2008-08-08 15:00:00,66.16,66.23,65.75,65.94,956500.0,41.144,41.1875,40.889,41.0072,956500.0
2008-08-08 15:10:00,65.94,66.24,65.94,66.05,937900.0,41.0072,41.1937,41.0072,41.0756,937900.0
2008-08-08 15:20:00,66.05,66.15,65.94,65.98,766500.0,41.0756,41.1378,41.0072,41.032,766500.0
2008-08-08 15:30:00,65.98,65.98,65.72,65.8,982900.0,41.032,41.032,40.8703,40.9201,982900.0
2008-08-08 15:40:00,65.8,65.93,65.52,65.6,1372500.0,40.9201,41.0009,40.746,40.7957,1372500.0
2008-08-08 15:50:00,65.61,65.75,65.5,65.62,1427800.0,40.8019,40.889,40.7335,40.8082,1427800.0
2008-08-11 09:30:00,65.04,65.44,64.77,65.35,809500.0,40.4475,40.6962,40.2796,40.6402,809500.0
2008-08-11 09:40:00,65.33,65.66,65.32,65.56,542100.0,40.6278,40.833,40.6216,40.7708,542100.0
2008-08-11 09:50:00,65.55,65.85,65.47,65.76,593200.0,40.7646,40.9512,40.7149,40.8952,593200.0
2008-08-11 10:00:00,65.76,65.99,65.75,65.99,338600.0,40.8952,41.0383,40.889,41.0383,338600.0
2008-08-11 10:10:00,65.99,66.1,65.8,66.09,604700.0,41.0383,41.1067,40.9201,41.1004,604700.0
2008-08-11 10:20:00,66.08,66.19,65.78,65.8,428300.0,41.0942,41.1626,40.9077,40.9201,428300.0
2008-08-11 10:30:00,65.8,65.8,65.37,65.4,406600.0,40.9201,40.9201,40.6527,40.6713,406600.0
2008-08-11 10:40:00,65.4,65.8,65.38,65.66,341400.0,40.6713,40.9201,40.6589,40.833,341400.0
2008-08-11 10:50:00,65.65,65.8,65.6,65.75,329500.0,40.8268,40.9201,40.7957,40.889,329500.0
2008-08-11 11:00:00,65.75,65.94,65.69,65.82,236300.0,40.889,41.0072,40.8517,40.9325,236300.0
2008-08-11 11:10:00,65.82,65.97,65.77,65.91,226400.0,40.9325,41.0258,40.9014,40.9885,226400.0
2008-08-11 11:20:00,65.92,66.34,65.76,66.3,491300.0,40.9947,41.2559,40.8952,41.231,491300.0
2008-08-11 11:30:00,66.31,66.43,66.04,66.36,342700.0,41.2373,41.3119,41.0693,41.2684,342700.0
2008-08-11 11:40:00,66.37,66.42,66.23,66.36,334900.0,41.2746,41.3057,41.1875,41.2684,334900.0
2008-08-11 11:50:00,66.35,66.35,65.95,65.98,302700.0,41.2621,41.2621,41.0134,41.032,302700.0
2008-08-11 12:00:00,65.99,66.2,65.97,66.16,232700.0,41.0383,41.1689,41.0258,41.144,232700.0
2008-08-11 12:10:00,66.15,66.35,66.08,66.3,296300.0,41.1378,41.2621,41.0942,41.231,296300.0
2008-08-11 12:20:00,66.33,66.74,66.0,66.69,561500.0,41.2497,41.5047,41.0445,41.4736,561500.0
2008-08-11 12:30:00,66.71,66.75,66.49,66.66,227900.0,41.486,41.5109,41.3492,41.4549,227900.0
2008-08-11 12:40:00,66.67,66.68,66.4,66.49,244700.0,41.4611,41.4674,41.2932,41.3492,244700.0
2008-08-11 12:50:00,66.49,66.61,65.4,66.51,387800.0,41.3492,41.4238,40.6713,41.3616,387800.0
2008-08-11 13:00:00,66.52,66.55,66.34,66.44,277600.0,41.3679,41.3865,41.2559,41.3181,277600.0
2008-08-11 13:10:00,66.45,66.67,66.44,66.64,323500.0,41.3243,41.4611,41.3181,41.4425,323500.0
2008-08-11 13:20:00,66.65,66.96,66.64,66.94,350600.0,41.4487,41.6415,41.4425,41.629,350600.0
2008-08-11 13:30:00,66.94,67.0,66.86,66.89,357400.0,41.629,41.6664,41.5793,41.598,357400.0
2008-08-11 13:40:00,66.89,66.96,66.76,66.95,326300.0,41.598,41.6415,41.5171,41.6353,326300.0
2008-08-11 13:50:00,66.95,66.99,66.72,66.83,254100.0,41.6353,41.6601,41.4922,41.5606,254100.0
2008-08-11 14:00:00,66.83,66.98,66.68,66.85,411200.0,41.5606,41.6539,41.4674,41.5731,411200.0
2008-08-11 14:10:00,66.85,66.94,66.6,66.65,278700.0,41.5731,41.629,41.4176,41.4487,278700.0
2008-08-11 14:20:00,66.66,66.69,66.42,66.43,235000.0,41.4549,41.4736,41.3057,41.3119,235000.0
2008-08-11 14:30:00,66.42,66.5,66.12,66.33,393700.0,41.3057,41.3554,41.1191,41.2497,393700.0
2008-08-11 14:40:00,66.34,66.36,66.1,66.18,240800.0,41.2559,41.2684,41.1067,41.1564,240800.0
2008-08-11 14:50:00,66.19,66.27,65.88,66.1,309100.0,41.1626,41.2124,40.9698,41.1067,309100.0
2008-08-11 15:00:00,66.09,66.3,66.03,66.12,212100.0,41.1004,41.231,41.0631,41.1191,212100.0
2008-08-11 15:10:00,66.13,66.14,65.9,66.01,326300.0,41.1253,41.1315,40.9823,41.0507,326300.0
2008-08-11 15:20:00,66.02,66.1,65.86,65.9,342700.0,41.0569,41.1067,40.9574,40.9823,342700.0
2008-08-11 15:30:00,65.9,65.95,65.71,65.82,475500.0,40.9823,41.0134,40.8641,40.9325,475500.0
2008-08-11 15:40:00,65.82,66.1,65.8,66.01,509600.0,40.9325,41.1067,40.9201,41.0507,509600.0
2008-08-11 15:50:00,66.01,66.08,65.87,65.99,512300.0,41.0507,41.0942,40.9636,41.0383,512300.0
2008-08-12 09:30:00,65.21,65.43,64.0,64.22,1183500.0,40.5532,40.69,39.8007,39.9375,1183500.0
2008-08-12 09:40:00,64.23,64.75,64.2,64.43,659700.0,39.9437,40.2671,39.9251,40.0681,659700.0
2008-08-12 09:50:00,64.44,64.6,64.0,64.15,635000.0,40.0743,40.1738,39.8007,39.894,635000.0
2008-08-12 10:00:00,64.15,64.6,64.12,64.33,515000.0,39.894,40.1738,39.8753,40.0059,515000.0
2008-08-12 10:10:00,64.36,64.79,64.27,64.66,320100.0,40.0246,40.292,39.9686,40.2111,320100.0
2008-08-12 10:20:00,64.66,64.68,64.35,64.37,315500.0,40.2111,40.2236,40.0184,40.0308,315500.0
2008-08-12 10:30:00,64.37,64.46,64.22,64.32,282300.0,40.0308,40.0868,39.9375,39.9997,282300.0
2008-08-12 10:40:00,64.32,64.61,64.29,64.59,271300.0,39.9997,40.1801,39.981,40.1676,271300.0
2008-08-12 10:50:00,64.59,64.59,64.3,64.37,199900.0,40.1676,40.1676,39.9873,40.0308,199900.0
2008-08-12 11:00:00,64.42,64.74,64.37,64.67,166900.0,40.0619,40.2609,40.0308,40.2174,166900.0
2008-08-12 11:10:00,64.68,64.75,64.4,64.75,214400.0,40.2236,40.2671,40.0495,40.2671,214400.0
2008-08-12 11:20:00,64.75,65.0,64.66,64.97,192100.0,40.2671,40.4226,40.2111,40.4039,192100.0
2008-08-12 11:30:00,64.97,65.07,64.65,64.69,272100.0,40.4039,40.4661,40.2049,40.2298,272100.0
2008-08-12 11:40:00,64.69,64.87,64.66,64.67,234300.0,40.2298,40.3417,40.2111,40.2174,234300.0
2008-08-12 11:50:00,64.68,64.75,64.67,64.75,120600.0,40.2236,40.2671,40.2174,40.2671,120600.0
2008-08-12 12:00:00,64.74,65.01,64.7,64.92,124000.0,40.2609,40.4288,40.236,40.3728,124000.0
2008-08-12 12:10:00,64.92,65.13,64.9,65.02,209400.0,40.3728,40.5034,40.3604,40.435,209400.0
2008-08-12 12:20:00,65.04,65.17,64.94,65.11,104000.0,40.4475,40.5283,40.3853,40.491,104000.0
2008-08-12 12:30:00,65.12,65.12,64.82,64.89,127500.0,40.4972,40.4972,40.3106,40.3542,127500.0
2008-08-12 12:40:00,64.88,65.04,64.88,64.9,88100.0,40.348,40.4475,40.348,40.3604,88100.0
2008-08-12 12:50:00,64.9,65.07,64.84,65.04,125000.0,40.3604,40.4661,40.3231,40.4475,125000.0
2008-08-12 13:00:00,65.04,65.06,64.86,64.97,82000.0,40.4475,40.4599,40.3355,40.4039,82000.0
2008-08-12 13:10:00,64.97,64.98,64.91,64.94,63500.0,40.4039,40.4101,40.3666,40.3853,63500.0
2008-08-12 13:20:00,64.94,64.96,64.84,64.92,87900.0,40.3853,40.3977,40.3231,40.3728,87900.0
2008-08-12 13:30:00,64.91,64.93,64.75,64.82,112800.0,40.3666,40.3791,40.2671,40.3106,112800.0
2008-08-12 13:40:00,64.83,64.86,64.7,64.71,115200.0,40.3169,40.3355,40.236,40.2422,115200.0
2008-08-12 13:50:00,64.7,64.7,64.35,64.48,175400.0,40.236,40.236,40.0184,40.0992,175400.0
2008-08-12 14:00:00,64.46,64.54,64.32,64.32,231600.0,40.0868,40.1365,39.9997,39.9997,231600.0
2008-08-12 14:10:00,64.34,64.34,64.09,64.13,357500.0,40.0121,40.0121,39.8567,39.8815,357500.0
2008-08-12 14:20:00,64.14,64.32,64.08,64.29,266100.0,39.8878,39.9997,39.8505,39.981,266100.0
2008-08-12 14:30:00,64.29,64.3,64.12,64.19,180300.0,39.981,39.9873,39.8753,39.9189,180300.0
2008-08-12 14:40:00,64.19,64.2,64.04,64.06,300600.0,39.9189,39.9251,39.8256,39.838,300600.0
2008-08-12 14:50:00,64.05,64.14,63.99,64.0,295500.0,39.8318,39.8878,39.7945,39.8007,295500.0
2008-08-12 15:00:00,64.0,64.05,63.8,63.85,510700.0,39.8007,39.8318,39.6763,39.7074,510700.0
2008-08-12 15:10:00,63.85,63.99,63.79,63.9,433100.0,39.7074,39.7945,39.6701,39.7385,433100.0
2008-08-12 15:20:00,63.91,63.92,63.8,63.85,415300.0,39.7447,39.751,39.6763,39.7074,415300.0
2008-08-12 15:30:00,63.85,63.88,63.62,63.83,491300.0,39.7074,39.7261,39.5644,39.695,491300.0
2008-08-12 15:40:00,63.83,64.05,63.82,64.02,728400.0,39.695,39.8318,39.6888,39.8131,728400.0
2008-08-12 15:50:00,64.02,64.02,63.87,63.94,723700.0,39.8131,39.8131,39.7199,39.7634,723700.0
2008-08-13 09:30:00,64.01,64.09,63.45,63.48,573000.0,39.8069,39.8567,39.4587,39.4773,573000.0
2008-08-13 09:40:00,63.49,63.5,63.19,63.31,335200.0,39.4835,39.4898,39.297,39.3716,335200.0
2008-08-13 09:50:00,63.32,63.44,63.16,63.26,264400.0,39.3778,39.4524,39.2783,39.3405,264400.0
2008-08-13 10:00:00,63.27,63.54,63.24,63.46,682600.0,39.3467,39.5146,39.3281,39.4649,682600.0
2008-08-13 10:10:00,63.45,63.5,63.28,63.31,222500.0,39.4587,39.4898,39.3529,39.3716,222500.0
2008-08-13 10:20:00,63.3,63.32,62.95,63.01,526600.0,39.3654,39.3778,39.1477,39.185,526600.0
2008-08-13 10:30:00,63.0,63.08,62.85,62.87,565900.0,39.1788,39.2286,39.0855,39.098,565900.0
2008-08-13 10:40:00,62.88,62.96,62.64,62.71,404800.0,39.1042,39.1539,38.9549,38.9985,404800.0
2008-08-13 10:50:00,62.73,62.85,62.63,62.78,450800.0,39.0109,39.0855,38.9487,39.042,450800.0
2008-08-13 11:00:00,62.78,62.88,62.2,62.2,522400.0,39.042,39.1042,38.6813,38.6813,522400.0
2008-08-13 11:10:00,62.2,62.21,61.94,62.09,854500.0,38.6813,38.6875,38.5196,38.6129,854500.0
2008-08-13 11:20:00,62.1,62.33,62.04,62.28,582300.0,38.6191,38.7622,38.5818,38.7311,582300.0
2008-08-13 11:30:00,62.29,62.35,62.12,62.25,321100.0,38.7373,38.7746,38.6316,38.7124,321100.0
2008-08-13 11:40:00,62.25,62.28,62.11,62.22,273000.0,38.7124,38.7311,38.6253,38.6937,273000.0
2008-08-13 11:50:00,62.22,62.35,62.2,62.32,123400.0,38.6937,38.7746,38.6813,38.7559,123400.0
2008-08-13 12:00:00,62.33,62.36,62.07,62.11,213500.0,38.7622,38.7808,38.6005,38.6253,213500.0
2008-08-13 12:10:00,62.09,62.32,62.05,62.32,134300.0,38.6129,38.7559,38.588,38.7559,134300.0
2008-08-13 12:20:00,62.31,62.5,62.28,62.5,117000.0,38.7497,38.8679,38.7311,38.8679,117000.0
2008-08-13 12:30:00,62.48,62.71,62.46,62.68,161500.0,38.8554,38.9985,38.843,38.9798,161500.0
2008-08-13 12:40:00,62.66,62.67,62.49,62.49,112500.0,38.9674,38.9736,38.8617,38.8617,112500.0
2008-08-13 12:50:00,62.5,62.52,62.4,62.48,141200.0,38.8679,38.8803,38.8057,38.8554,141200.0
2008-08-13 13:00:00,62.47,62.54,62.39,62.47,140400.0,38.8492,38.8927,38.7995,38.8492,140400.0
2008-08-13 13:10:00,62.47,62.55,62.41,62.55,86600.0,38.8492,38.899,38.8119,38.899,86600.0
2008-08-13 13:20:00,62.55,62.78,62.51,62.71,198700.0,38.899,39.042,38.8741,38.9985,198700.0
2008-08-13 13:30:00,62.7,63.0,62.69,62.99,187300.0,38.9922,39.1788,38.986,39.1726,187300.0
2008-08-13 13:40:00,63.0,63.06,62.85,62.91,246400.0,39.1788,39.2161,39.0855,39.1228,246400.0
2008-08-13 13:50:00,62.92,63.09,62.88,63.02,191400.0,39.1291,39.2348,39.1042,39.1913,191400.0
2008-08-13 14:00:00,63.01,63.1,62.82,62.86,221100.0,39.185,39.241,39.0669,39.0918,221100.0
2008-08-13 14:10:00,62.87,62.92,62.74,62.79,149100.0,39.098,39.1291,39.0171,39.0482,149100.0
2008-08-13 14:20:00,62.81,62.88,62.74,62.81,233400.0,39.0607,39.1042,39.0171,39.0607,233400.0
2008-08-13 14:30:00,62.82,62.85,62.79,62.8,162100.0,39.0669,39.0855,39.0482,39.0544,162100.0
2008-08-13 14:40:00,62.79,63.07,62.79,62.92,317800.0,39.0482,39.2223,39.0482,39.1291,317800.0
2008-08-13 14:50:00,62.92,63.0,62.78,62.96,238000.0,39.1291,39.1788,39.042,39.1539,238000.0
2008-08-13 15:00:00,62.97,63.04,62.79,62.8,202400.0,39.1602,39.2037,39.0482,39.0544,202400.0
2008-08-13 15:10:00,62.8,62.83,62.62,62.63,324300.0,39.0544,39.0731,38.9425,38.9487,324300.0
2008-08-13 15:20:00,62.62,62.67,62.44,62.64,288300.0,38.9425,38.9736,38.8306,38.9549,288300.0
2008-08-13 15:30:00,62.64,62.66,62.48,62.5,305600.0,38.9549,38.9674,38.8554,38.8679,305600.0
2008-08-13 15:40:00,62.5,62.7,62.49,62.63,399400.0,38.8679,38.9922,38.8617,38.9487,399400.0
2008-08-13 15:50:00,62.62,62.9,62.56,62.84,561400.0,38.9425,39.1166,38.9052,39.0793,561400.0
2008-08-14 09:30:00,62.65,62.93,62.0,62.63,452800.0,38.9612,39.1353,38.5569,38.9487,452800.0
2008-08-14 09:40:00,62.64,62.87,62.58,62.79,164100.0,38.9549,39.098,38.9176,39.0482,164100.0
2008-08-14 09:50:00,62.79,63.28,62.68,63.26,330000.0,39.0482,39.3529,38.9798,39.3405,330000.0
2008-08-14 10:00:00,63.26,63.27,63.07,63.2,294700.0,39.3405,39.3467,39.2223,39.3032,294700.0
2008-08-14 10:10:00,63.19,63.19,62.9,63.08,194600.0,39.297,39.297,39.1166,39.2286,194600.0
2008-08-14 10:20:00,63.08,63.19,62.91,63.19,173700.0,39.2286,39.297,39.1228,39.297,173700.0
2008-08-14 10:30:00,63.18,63.25,63.07,63.2,235300.0,39.2908,39.3343,39.2223,39.3032,235300.0
2008-08-14 10:40:00,63.19,63.25,63.17,63.22,415700.0,39.297,39.3343,39.2845,39.3156,415700.0
2008-08-14 10:50:00,63.22,63.34,63.12,63.34,329000.0,39.3156,39.3903,39.2534,39.3903,329000.0
2008-08-14 11:00:00,63.34,63.42,63.29,63.42,298600.0,39.3903,39.44,39.3592,39.44,298600.0
2008-08-14 11:10:00,63.39,63.75,63.37,63.7,275600.0,39.4214,39.6452,39.4089,39.6141,275600.0
2008-08-14 11:20:00,63.71,63.74,63.5,63.55,175400.0,39.6204,39.639,39.4898,39.5209,175400.0
2008-08-14 11:30:00,63.56,63.68,63.52,63.59,123500.0,39.5271,39.6017,39.5022,39.5457,123500.0
2008-08-14 11:40:00,63.59,63.66,63.46,63.51,154100.0,39.5457,39.5893,39.4649,39.496,154100.0
2008-08-14 11:50:00,63.51,63.54,63.44,63.51,131200.0,39.496,39.5146,39.4524,39.496,131200.0
2008-08-14 12:00:00,63.5,63.63,63.5,63.6,152000.0,39.4898,39.5706,39.4898,39.5519,152000.0
2008-08-14 12:10:00,63.6,63.76,63.6,63.76,174700.0,39.5519,39.6514,39.5519,39.6514,174700.0
2008-08-14 12:20:00,63.76,63.86,63.7,63.85,184600.0,39.6514,39.7136,39.6141,39.7074,184600.0
2008-08-14 12:30:00,63.85,64.01,63.84,63.91,190800.0,39.7074,39.8069,39.7012,39.7447,190800.0
2008-08-14 12:40:00,63.91,64.29,63.9,64.21,311700.0,39.7447,39.981,39.7385,39.9313,311700.0
2008-08-14 12:50:00,64.2,64.24,64.11,64.17,230900.0,39.9251,39.95,39.8691,39.9064,230900.0
2008-08-14 13:00:00,64.16,64.21,63.96,63.99,182300.0,39.9002,39.9313,39.7758,39.7945,182300.0
2008-08-14 13:10:00,63.99,64.01,63.96,63.97,175700.0,39.7945,39.8069,39.7758,39.782,175700.0
2008-08-14 13:20:00,63.99,64.0,63.77,63.78,191500.0,39.7945,39.8007,39.6577,39.6639,191500.0
2008-08-14 13:30:00,63.78,63.84,63.66,63.69,173200.0,39.6639,39.7012,39.5893,39.6079,173200.0
2008-08-14 13:40:00,63.68,63.95,63.65,63.72,437200.0,39.6017,39.7696,39.583,39.6266,437200.0
2008-08-14 13:50:00,63.72,63.77,63.66,63.74,95800.0,39.6266,39.6577,39.5893,39.639,95800.0
2008-08-14 14:00:00,63.75,63.92,63.69,63.83,206100.0,39.6452,39.751,39.6079,39.695,206100.0
2008-08-14 14:10:00,63.83,63.86,63.69,63.82,109800.0,39.695,39.7136,39.6079,39.6888,109800.0
2008-08-14 14:20:00,63.82,63.87,63.6,63.68,129700.0,39.6888,39.7199,39.5519,39.6017,129700.0
2008-08-14 14:30:00,63.67,63.72,63.61,63.65,66400.0,39.5955,39.6266,39.5582,39.583,66400.0
2008-08-14 14:40:00,63.64,63.77,63.5,63.53,185300.0,39.5768,39.6577,39.4898,39.5084,185300.0
2008-08-14 14:50:00,63.53,63.7,63.49,63.51,109700.0,39.5084,39.6141,39.4835,39.496,109700.0
2008-08-14 15:00:00,63.51,63.6,63.42,63.54,224600.0,39.496,39.5519,39.44,39.5146,224600.0
2008-08-14 15:10:00,63.54,63.74,63.45,63.72,170100.0,39.5146,39.639,39.4587,39.6266,170100.0
2008-08-14 15:20:00,63.71,63.77,63.54,63.61,170100.0,39.6204,39.6577,39.5146,39.5582,170100.0
2008-08-14 15:30:00,63.62,63.89,63.58,63.73,337700.0,39.5644,39.7323,39.5395,39.6328,337700.0
2008-08-14 15:40:00,63.73,63.75,63.48,63.54,407800.0,39.6328,39.6452,39.4773,39.5146,407800.0
2008-08-14 15:50:00,63.54,63.63,63.5,63.61,385200.0,39.5146,39.5706,39.4898,39.5582,385200.0
2008-08-15 09:30:00,64.13,64.35,63.85,64.28,1094900.0,39.8815,40.0184,39.7074,39.9748,1094900.0
2008-08-15 09:40:00,64.27,64.33,64.1,64.19,153200.0,39.9686,40.0059,39.8629,39.9189,153200.0
2008-08-15 09:50:00,64.18,64.32,64.08,64.25,113200.0,39.9126,39.9997,39.8505,39.9562,113200.0
2008-08-15 10:00:00,64.23,64.23,63.67,63.79,149500.0,39.9437,39.9437,39.5955,39.6701,149500.0
2008-08-15 10:10:00,63.83,63.83,63.6,63.67,159500.0,39.695,39.695,39.5519,39.5955,159500.0
2008-08-15 10:20:00,63.67,63.76,63.55,63.64,89600.0,39.5955,39.6514,39.5209,39.5768,89600.0
2008-08-15 10:30:00,63.64,63.9,63.62,63.75,79700.0,39.5768,39.7385,39.5644,39.6452,79700.0
2008-08-15 10:40:00,63.75,63.87,63.75,63.79,107900.0,39.6452,39.7199,39.6452,39.6701,107900.0
2008-08-15 10:50:00,63.79,64.06,63.79,64.04,119600.0,39.6701,39.838,39.6701,39.8256,119600.0
2008-08-15 11:00:00,64.06,64.07,63.82,63.88,63200.0,39.838,39.8442,39.6888,39.7261,63200.0
2008-08-15 11:10:00,63.88,64.02,63.81,63.93,84800.0,39.7261,39.8131,39.6825,39.7572,84800.0
2008-08-15 11:20:00,63.92,63.93,63.71,63.81,87700.0,39.751,39.7572,39.6204,39.6825,87700.0
2008-08-15 11:30:00,63.84,64.0,63.73,63.73,59900.0,39.7012,39.8007,39.6328,39.6328,59900.0
2008-08-15 11:40:00,63.75,63.75,63.56,63.68,86600.0,39.6452,39.6452,39.5271,39.6017,86600.0
2008-08-15 11:50:00,63.67,63.69,63.51,63.56,84300.0,39.5955,39.6079,39.496,39.5271,84300.0
2008-08-15 12:00:00,63.56,63.58,63.35,63.35,101200.0,39.5271,39.5395,39.3965,39.3965,101200.0
2008-08-15 12:10:00,63.35,63.52,63.27,63.47,111600.0,39.3965,39.5022,39.3467,39.4711,111600.0
2008-08-15 12:20:00,63.48,63.53,63.39,63.42,54100.0,39.4773,39.5084,39.4214,39.44,54100.0
2008-08-15 12:30:00,63.42,63.71,63.42,63.65,62100.0,39.44,39.6204,39.44,39.583,62100.0
2008-08-15 12:40:00,63.65,63.71,63.53,63.65,52600.0,39.583,39.6204,39.5084,39.583,52600.0
2008-08-15 12:50:00,63.65,63.74,63.63,63.63,46000.0,39.583,39.639,39.5706,39.5706,46000.0
2008-08-15 13:00:00,63.63,63.69,63.55,63.57,71300.0,39.5706,39.6079,39.5209,39.5333,71300.0
2008-08-15 13:10:00,63.58,63.59,63.41,63.45,97700.0,39.5395,39.5457,39.4338,39.4587,97700.0
2008-08-15 13:20:00,63.46,63.53,63.45,63.46,55300.0,39.4649,39.5084,39.4587,39.4649,55300.0
2008-08-15 13:30:00,63.46,63.59,63.45,63.52,59700.0,39.4649,39.5457,39.4587,39.5022,59700.0
2008-08-15 13:40:00,63.52,63.57,63.4,63.44,67500.0,39.5022,39.5333,39.4276,39.4524,67500.0
2008-08-15 13:50:00,63.44,63.48,63.43,63.47,45700.0,39.4524,39.4773,39.4462,39.4711,45700.0
2008-08-15 14:00:00,63.47,63.48,63.27,63.33,115700.0,39.4711,39.4773,39.3467,39.384,115700.0
2008-08-15 14:10:00,63.32,63.46,63.32,63.38,66700.0,39.3778,39.4649,39.3778,39.4151,66700.0
2008-08-15 14:20:00,63.39,63.43,63.23,63.25,105200.0,39.4214,39.4462,39.3218,39.3343,105200.0
2008-08-15 14:30:00,63.28,63.33,63.23,63.24,58400.0,39.3529,39.384,39.3218,39.3281,58400.0
2008-08-15 14:40:00,63.24,63.38,63.24,63.36,61200.0,39.3281,39.4151,39.3281,39.4027,61200.0
2008-08-15 14:50:00,63.35,63.42,63.28,63.39,71900.0,39.3965,39.44,39.3529,39.4214,71900.0
2008-08-15 15:00:00,63.39,63.62,63.39,63.59,111800.0,39.4214,39.5644,39.4214,39.5457,111800.0
2008-08-15 15:10:00,63.59,63.68,63.53,63.66,73500.0,39.5457,39.6017,39.5084,39.5893,73500.0
2008-08-15 15:20:00,63.66,63.74,63.57,63.67,125800.0,39.5893,39.639,39.5333,39.5955,125800.0
2008-08-15 15:30:00,63.67,63.73,63.59,63.69,108800.0,39.5955,39.6328,39.5457,39.6079,108800.0
2008-08-15 15:40:00,63.69,63.8,63.63,63.66,205100.0,39.6079,39.6763,39.5706,39.5893,205100.0
2008-08-15 15:50:00,63.66,63.73,63.58,63.58,308600.0,39.5893,39.6328,39.5395,39.5395,308600.0
2008-08-18 09:30:00,63.89,64.12,63.64,63.68,217200.0,39.7323,39.8753,39.5768,39.6017,217200.0
2008-08-18 09:40:00,63.68,63.95,63.66,63.82,154800.0,39.6017,39.7696,39.5893,39.6888,154800.0
2008-08-18 09:50:00,63.82,63.86,63.5,63.61,194600.0,39.6888,39.7136,39.4898,39.5582,194600.0
2008-08-18 10:00:00,63.63,63.71,63.42,63.66,134800.0,39.5706,39.6204,39.44,39.5893,134800.0
2008-08-18 10:10:00,63.66,63.87,63.52,63.65,235400.0,39.5893,39.7199,39.5022,39.583,235400.0
2008-08-18 10:20:00,63.66,63.99,63.63,63.97,177100.0,39.5893,39.7945,39.5706,39.782,177100.0
2008-08-18 10:30:00,63.95,64.13,63.86,64.01,184500.0,39.7696,39.8815,39.7136,39.8069,184500.0
2008-08-18 10:40:00,64.01,64.23,63.97,64.04,137000.0,39.8069,39.9437,39.782,39.8256,137000.0
2008-08-18 10:50:00,64.04,64.21,63.96,64.04,97000.0,39.8256,39.9313,39.7758,39.8256,97000.0
2008-08-18 11:00:00,64.04,64.15,63.94,64.08,104500.0,39.8256,39.894,39.7634,39.8505,104500.0
2008-08-18 11:10:00,64.08,64.17,63.97,64.02,110000.0,39.8505,39.9064,39.782,39.8131,110000.0
2008-08-18 11:20:00,64.03,64.22,63.98,64.18,157500.0,39.8194,39.9375,39.7883,39.9126,157500.0
2008-08-18 11:30:00,64.18,64.18,63.96,64.03,123600.0,39.9126,39.9126,39.7758,39.8194,123600.0
2008-08-18 11:40:00,64.03,64.06,63.97,64.01,108200.0,39.8194,39.838,39.782,39.8069,108200.0
2008-08-18 11:50:00,64.01,64.13,63.94,63.97,173500.0,39.8069,39.8815,39.7634,39.782,173500.0
2008-08-18 12:00:00,63.97,64.0,63.87,63.92,313200.0,39.782,39.8007,39.7199,39.751,313200.0
2008-08-18 12:10:00,63.92,63.94,63.8,63.83,137400.0,39.751,39.7634,39.6763,39.695,137400.0
2008-08-18 12:20:00,63.83,63.91,63.79,63.88,161300.0,39.695,39.7447,39.6701,39.7261,161300.0
2008-08-18 12:30:00,63.9,63.91,63.66,63.67,119600.0,39.7385,39.7447,39.5893,39.5955,119600.0
2008-08-18 12:40:00,63.67,63.67,63.38,63.53,185500.0,39.5955,39.5955,39.4151,39.5084,185500.0
2008-08-18 12:50:00,63.53,63.54,63.32,63.32,201600.0,39.5084,39.5146,39.3778,39.3778,201600.0
2008-08-18 13:00:00,63.33,63.52,63.33,63.45,124400.0,39.384,39.5022,39.384,39.4587,124400.0
2008-08-18 13:10:00,63.45,63.49,63.4,63.44,87100.0,39.4587,39.4835,39.4276,39.4524,87100.0
2008-08-18 13:20:00,63.44,63.74,63.43,63.66,114000.0,39.4524,39.639,39.4462,39.5893,114000.0
2008-08-18 13:30:00,63.65,63.68,63.59,63.61,74800.0,39.583,39.6017,39.5457,39.5582,74800.0
2008-08-18 13:40:00,63.61,63.61,63.3,63.3,119300.0,39.5582,39.5582,39.3654,39.3654,119300.0
2008-08-18 13:50:00,63.3,63.43,63.3,63.31,122400.0,39.3654,39.4462,39.3654,39.3716,122400.0
2008-08-18 14:00:00,63.31,63.32,63.22,63.26,156200.0,39.3716,39.3778,39.3156,39.3405,156200.0
2008-08-18 14:10:00,63.27,63.35,63.1,63.1,201100.0,39.3467,39.3965,39.241,39.241,201100.0
2008-08-18 14:20:00,63.1,63.33,63.04,63.27,178300.0,39.241,39.384,39.2037,39.3467,178300.0
2008-08-18 14:30:00,63.27,63.3,63.21,63.26,118700.0,39.3467,39.3654,39.3094,39.3405,118700.0
2008-08-18 14:40:00,63.26,63.37,63.26,63.35,86200.0,39.3405,39.4089,39.3405,39.3965,86200.0
2008-08-18 14:50:00,63.35,63.38,63.28,63.35,106100.0,39.3965,39.4151,39.3529,39.3965,106100.0
2008-08-18 15:00:00,63.35,63.36,63.12,63.2,173600.0,39.3965,39.4027,39.2534,39.3032,173600.0
2008-08-18 15:10:00,63.2,63.27,63.15,63.17,152600.0,39.3032,39.3467,39.2721,39.2845,152600.0
2008-08-18 15:20:00,63.18,63.26,63.08,63.19,225200.0,39.2908,39.3405,39.2286,39.297,225200.0
2008-08-18 15:30:00,63.2,63.43,63.18,63.4,194400.0,39.3032,39.4462,39.2908,39.4276,194400.0
2008-08-18 15:40:00,63.4,63.4,63.18,63.24,363100.0,39.4276,39.4276,39.2908,39.3281,363100.0
2008-08-18 15:50:00,63.23,63.31,63.19,63.31,335500.0,39.3218,39.3716,39.297,39.3716,335500.0
2008-08-19 09:30:00,63.0,63.02,62.33,62.6,453200.0,39.1788,39.1913,38.7622,38.9301,453200.0
2008-08-19 09:40:00,62.6,62.96,62.55,62.63,179200.0,38.9301,39.1539,38.899,38.9487,179200.0
2008-08-19 09:50:00,62.66,62.87,62.54,62.7,202200.0,38.9674,39.098,38.8927,38.9922,202200.0
2008-08-19 10:00:00,62.7,62.77,62.45,62.54,217600.0,38.9922,39.0358,38.8368,38.8927,217600.0
2008-08-19 10:10:00,62.56,62.64,62.45,62.64,186100.0,38.9052,38.9549,38.8368,38.9549,186100.0
2008-08-19 10:20:00,62.63,62.63,62.42,62.47,103600.0,38.9487,38.9487,38.8181,38.8492,103600.0
2008-08-19 10:30:00,62.48,62.69,62.47,62.62,172800.0,38.8554,38.986,38.8492,38.9425,172800.0
2008-08-19 10:40:00,62.63,62.74,62.44,62.53,127900.0,38.9487,39.0171,38.8306,38.8865,127900.0
2008-08-19 10:50:00,62.53,62.57,62.33,62.53,157000.0,38.8865,38.9114,38.7622,38.8865,157000.0
2008-08-19 11:00:00,62.54,62.54,62.39,62.41,84200.0,38.8927,38.8927,38.7995,38.8119,84200.0
2008-08-19 11:10:00,62.42,62.56,62.4,62.44,74400.0,38.8181,38.9052,38.8057,38.8306,74400.0
2008-08-19 11:20:00,62.42,62.56,62.4,62.56,74300.0,38.8181,38.9052,38.8057,38.9052,74300.0
2008-08-19 11:30:00,62.57,62.66,62.47,62.48,86000.0,38.9114,38.9674,38.8492,38.8554,86000.0
2008-08-19 11:40:00,62.49,62.61,62.46,62.51,56100.0,38.8617,38.9363,38.843,38.8741,56100.0
2008-08-19 11:50:00,62.49,62.55,62.33,62.34,87000.0,38.8617,38.899,38.7622,38.7684,87000.0
2008-08-19 12:00:00,62.33,62.39,62.25,62.27,94300.0,38.7622,38.7995,38.7124,38.7248,94300.0
2008-08-19 12:10:00,62.27,62.5,62.26,62.5,90000.0,38.7248,38.8679,38.7186,38.8679,90000.0
2008-08-19 12:20:00,62.5,62.57,62.4,62.42,81500.0,38.8679,38.9114,38.8057,38.8181,81500.0
2008-08-19 12:30:00,62.43,62.5,62.38,62.41,71000.0,38.8243,38.8679,38.7932,38.8119,71000.0
2008-08-19 12:40:00,62.41,62.54,62.34,62.54,71500.0,38.8119,38.8927,38.7684,38.8927,71500.0
2008-08-19 12:50:00,62.54,62.6,62.38,62.42,54600.0,38.8927,38.9301,38.7932,38.8181,54600.0
2008-08-19 13:00:00,62.42,62.51,62.33,62.48,75100.0,38.8181,38.8741,38.7622,38.8554,75100.0
2008-08-19 13:10:00,62.48,62.63,62.46,62.46,56600.0,38.8554,38.9487,38.843,38.843,56600.0
2008-08-19 13:20:00,62.46,62.7,62.46,62.63,68600.0,38.843,38.9922,38.843,38.9487,68600.0
2008-08-19 13:30:00,62.63,62.72,62.47,62.57,80400.0,38.9487,39.0047,38.8492,38.9114,80400.0
2008-08-19 13:40:00,62.58,62.66,62.44,62.5,99100.0,38.9176,38.9674,38.8306,38.8679,99100.0
2008-08-19 13:50:00,62.49,62.52,62.28,62.32,111700.0,38.8617,38.8803,38.7311,38.7559,111700.0
2008-08-19 14:00:00,62.31,62.47,62.31,62.45,116400.0,38.7497,38.8492,38.7497,38.8368,116400.0
2008-08-19 14:10:00,62.44,62.47,62.3,62.31,96300.0,38.8306,38.8492,38.7435,38.7497,96300.0
2008-08-19 14:20:00,62.31,62.44,62.26,62.4,126700.0,38.7497,38.8306,38.7186,38.8057,126700.0
2008-08-19 14:30:00,62.39,62.49,62.35,62.46,72700.0,38.7995,38.8617,38.7746,38.843,72700.0
2008-08-19 14:40:00,62.45,62.54,62.4,62.51,83100.0,38.8368,38.8927,38.8057,38.8741,83100.0
2008-08-19 14:50:00,62.5,62.67,62.49,62.58,135000.0,38.8679,38.9736,38.8617,38.9176,135000.0
2008-08-19 15:00:00,62.59,62.6,62.29,62.35,127300.0,38.9238,38.9301,38.7373,38.7746,127300.0
2008-08-19 15:10:00,62.35,62.53,62.34,62.45,96200.0,38.7746,38.8865,38.7684,38.8368,96200.0
2008-08-19 15:20:00,62.44,62.66,62.35,62.42,240500.0,38.8306,38.9674,38.7746,38.8181,240500.0
2008-08-19 15:30:00,62.43,62.48,62.3,62.38,161700.0,38.8243,38.8554,38.7435,38.7932,161700.0
2008-08-19 15:40:00,62.38,62.52,62.27,62.45,279700.0,38.7932,38.8803,38.7248,38.8368,279700.0
2008-08-19 15:50:00,62.44,62.52,62.4,62.48,397500.0,38.8306,38.8803,38.8057,38.8554,397500.0
2008-08-20 09:30:00,62.64,62.67,62.17,62.18,150400.0,38.9549,38.9736,38.6627,38.6689,150400.0
2008-08-20 09:40:00,62.15,62.16,62.0,62.1,122700.0,38.6502,38.6564,38.5569,38.6191,122700.0
2008-08-20 09:50:00,62.1,62.28,62.01,62.18,149200.0,38.6191,38.7311,38.5631,38.6689,149200.0
2008-08-20 10:00:00,62.18,62.18,62.0,62.09,116200.0,38.6689,38.6689,38.5569,38.6129,116200.0
2008-08-20 10:10:00,62.09,62.49,62.09,62.32,130600.0,38.6129,38.8617,38.6129,38.7559,130600.0
2008-08-20 10:20:00,62.31,62.42,62.06,62.06,98500.0,38.7497,38.8181,38.5942,38.5942,98500.0
2008-08-20 10:30:00,62.06,62.53,62.06,62.32,128700.0,38.5942,38.8865,38.5942,38.7559,128700.0
2008-08-20 10:40:00,62.3,62.42,62.15,62.37,101500.0,38.7435,38.8181,38.6502,38.787,101500.0
2008-08-20 10:50:00,62.4,62.53,62.35,62.49,109100.0,38.8057,38.8865,38.7746,38.8617,109100.0
2008-08-20 11:00:00,62.49,62.52,62.29,62.47,116000.0,38.8617,38.8803,38.7373,38.8492,116000.0
2008-08-20 11:10:00,62.46,62.6,62.41,62.47,107300.0,38.843,38.9301,38.8119,38.8492,107300.0
2008-08-20 11:20:00,62.47,62.54,62.41,62.48,66400.0,38.8492,38.8927,38.8119,38.8554,66400.0
2008-08-20 11:30:00,62.48,62.49,62.25,62.27,85100.0,38.8554,38.8617,38.7124,38.7248,85100.0
2008-08-20 11:40:00,62.25,62.26,62.12,62.17,51800.0,38.7124,38.7186,38.6316,38.6627,51800.0
2008-08-20 11:50:00,62.18,62.36,62.17,62.3,50700.0,38.6689,38.7808,38.6627,38.7435,50700.0
2008-08-20 12:00:00,62.3,62.41,62.12,62.22,75700.0,38.7435,38.8119,38.6316,38.6937,75700.0
2008-08-20 12:10:00,62.21,62.21,62.05,62.06,86600.0,38.6875,38.6875,38.588,38.5942,86600.0
2008-08-20 12:20:00,62.05,62.23,62.04,62.15,54000.0,38.588,38.7,38.5818,38.6502,54000.0
2008-08-20 12:30:00,62.16,62.19,62.1,62.1,40100.0,38.6564,38.6751,38.6191,38.6191,40100.0
2008-08-20 12:40:00,62.12,62.18,62.01,62.02,52600.0,38.6316,38.6689,38.5631,38.5694,52600.0
2008-08-20 12:50:00,62.01,62.13,62.0,62.13,49300.0,38.5631,38.6378,38.5569,38.6378,49300.0
2008-08-20 13:00:00,62.12,62.37,62.11,62.3,63400.0,38.6316,38.787,38.6253,38.7435,63400.0
2008-08-20 13:10:00,62.3,62.34,62.22,62.23,31700.0,38.7435,38.7684,38.6937,38.7,31700.0
2008-08-20 13:20:00,62.24,62.34,62.11,62.21,60200.0,38.7062,38.7684,38.6253,38.6875,60200.0
2008-08-20 13:30:00,62.22,62.26,62.15,62.16,38700.0,38.6937,38.7186,38.6502,38.6564,38700.0
2008-08-20 13:40:00,62.17,62.34,62.13,62.32,57700.0,38.6627,38.7684,38.6378,38.7559,57700.0
2008-08-20 13:50:00,62.31,62.31,62.19,62.27,34300.0,38.7497,38.7497,38.6751,38.7248,34300.0
2008-08-20 14:00:00,62.25,62.26,62.05,62.07,79400.0,38.7124,38.7186,38.588,38.6005,79400.0
2008-08-20 14:10:00,62.06,62.1,62.0,62.0,94700.0,38.5942,38.6191,38.5569,38.5569,94700.0
2008-08-20 14:20:00,62.0,62.14,61.96,62.02,122700.0,38.5569,38.644,38.5321,38.5694,122700.0
2008-08-20 14:30:00,62.03,62.1,61.99,62.04,85400.0,38.5756,38.6191,38.5507,38.5818,85400.0
2008-08-20 14:40:00,62.03,62.14,62.0,62.05,67600.0,38.5756,38.644,38.5569,38.588,67600.0
2008-08-20 14:50:00,62.04,62.29,62.03,62.24,108300.0,38.5818,38.7373,38.5756,38.7062,108300.0
2008-08-20 15:00:00,62.25,62.34,62.14,62.16,83600.0,38.7124,38.7684,38.644,38.6564,83600.0
2008-08-20 15:10:00,62.15,62.19,62.01,62.04,74100.0,38.6502,38.6751,38.5631,38.5818,74100.0
2008-08-20 15:20:00,62.04,62.17,61.99,62.03,136300.0,38.5818,38.6627,38.5507,38.5756,136300.0
2008-08-20 15:30:00,62.03,62.24,61.96,62.2,261800.0,38.5756,38.7062,38.5321,38.6813,261800.0
2008-08-20 15:40:00,62.2,62.31,62.13,62.29,290400.0,38.6813,38.7497,38.6378,38.7373,290400.0
2008-08-20 15:50:00,62.28,62.48,62.21,62.43,445300.0,38.7311,38.8554,38.6875,38.8243,445300.0
2008-08-21 09:30:00,61.93,62.23,61.9,62.13,191700.0,38.5134,38.7,38.4947,38.6378,191700.0
2008-08-21 09:40:00,62.12,62.19,61.92,62.01,165400.0,38.6316,38.6751,38.5072,38.5631,165400.0
2008-08-21 09:50:00,62.0,62.26,61.96,62.22,101300.0,38.5569,38.7186,38.5321,38.6937,101300.0
2008-08-21 10:00:00,62.22,62.48,62.1,62.16,160300.0,38.6937,38.8554,38.6191,38.6564,160300.0
2008-08-21 10:10:00,62.17,62.23,62.0,62.22,132100.0,38.6627,38.7,38.5569,38.6937,132100.0
2008-08-21 10:20:00,62.23,62.27,62.1,62.13,81000.0,38.7,38.7248,38.6191,38.6378,81000.0
2008-08-21 10:30:00,62.13,62.15,61.94,61.98,186700.0,38.6378,38.6502,38.5196,38.5445,186700.0
2008-08-21 10:40:00,61.98,62.04,61.95,62.01,183500.0,38.5445,38.5818,38.5258,38.5631,183500.0
2008-08-21 10:50:00,62.01,62.11,61.95,62.07,154200.0,38.5631,38.6253,38.5258,38.6005,154200.0
2008-08-21 11:00:00,62.07,62.09,61.96,61.98,87600.0,38.6005,38.6129,38.5321,38.5445,87600.0
2008-08-21 11:10:00,61.99,62.09,61.97,62.04,79200.0,38.5507,38.6129,38.5383,38.5818,79200.0
2008-08-21 11:20:00,62.03,62.32,62.03,62.26,110200.0,38.5756,38.7559,38.5756,38.7186,110200.0
2008-08-21 11:30:00,62.29,62.29,62.08,62.25,103100.0,38.7373,38.7373,38.6067,38.7124,103100.0
2008-08-21 11:40:00,62.25,62.46,62.18,62.2,124300.0,38.7124,38.843,38.6689,38.6813,124300.0
2008-08-21 11:50:00,62.21,62.21,62.08,62.11,62300.0,38.6875,38.6875,38.6067,38.6253,62300.0
2008-08-21 12:00:00,62.12,62.34,62.11,62.18,58200.0,38.6316,38.7684,38.6253,38.6689,58200.0
2008-08-21 12:10:00,62.19,62.21,62.09,62.14,55900.0,38.6751,38.6875,38.6129,38.644,55900.0
2008-08-21 12:20:00,62.13,62.15,61.98,61.99,78100.0,38.6378,38.6502,38.5445,38.5507,78100.0
2008-08-21 12:30:00,61.99,62.1,61.99,62.0,89000.0,38.5507,38.6191,38.5507,38.5569,89000.0
2008-08-21 12:40:00,61.99,62.04,61.98,62.03,101700.0,38.5507,38.5818,38.5445,38.5756,101700.0
2008-08-21 12:50:00,62.03,62.06,61.99,61.99,42100.0,38.5756,38.5942,38.5507,38.5507,42100.0
2008-08-21 13:00:00,62.0,62.08,61.99,62.04,62700.0,38.5569,38.6067,38.5507,38.5818,62700.0
2008-08-21 13:10:00,62.04,62.1,62.0,62.07,49900.0,38.5818,38.6191,38.5569,38.6005,49900.0
2008-08-21 13:20:00,62.07,62.11,61.99,62.0,59200.0,38.6005,38.6253,38.5507,38.5569,59200.0
2008-08-21 13:30:00,62.02,62.1,61.99,62.08,97500.0,38.5694,38.6191,38.5507,38.6067,97500.0
2008-08-21 13:40:00,62.08,62.08,61.96,62.04,84300.0,38.6067,38.6067,38.5321,38.5818,84300.0
2008-08-21 13:50:00,62.04,62.05,61.97,62.01,89600.0,38.5818,38.588,38.5383,38.5631,89600.0
2008-08-21 14:00:00,62.01,62.06,61.99,62.01,78200.0,38.5631,38.5942,38.5507,38.5631,78200.0
2008-08-21 14:10:00,62.01,62.18,62.01,62.09,80900.0,38.5631,38.6689,38.5631,38.6129,80900.0
2008-08-21 14:20:00,62.09,62.16,62.03,62.08,61600.0,38.6129,38.6564,38.5756,38.6067,61600.0
2008-08-21 14:30:00,62.09,62.33,62.09,62.27,100700.0,38.6129,38.7622,38.6129,38.7248,100700.0
2008-08-21 14:40:00,62.27,62.42,62.25,62.33,94400.0,38.7248,38.8181,38.7124,38.7622,94400.0
2008-08-21 14:50:00,62.34,62.46,62.31,62.44,199200.0,38.7684,38.843,38.7497,38.8306,199200.0
2008-08-21 15:00:00,62.45,62.61,62.45,62.53,284600.0,38.8368,38.9363,38.8368,38.8865,284600.0
2008-08-21 15:10:00,62.54,62.85,62.53,62.55,254100.0,38.8927,39.0855,38.8865,38.899,254100.0
2008-08-21 15:20:00,62.55,62.57,62.41,62.45,104100.0,38.899,38.9114,38.8119,38.8368,104100.0
2008-08-21 15:30:00,62.45,62.45,62.26,62.31,113600.0,38.8368,38.8368,38.7186,38.7497,113600.0
2008-08-21 15:40:00,62.32,62.46,62.3,62.4,240100.0,38.7559,38.843,38.7435,38.8057,240100.0
2008-08-21 15:50:00,62.39,62.49,62.3,62.31,385700.0,38.7995,38.8617,38.7435,38.7497,385700.0
2008-08-22 09:30:00,62.69,63.29,62.69,63.13,282000.0,38.986,39.3592,38.986,39.2597,282000.0
2008-08-22 09:40:00,63.12,63.43,63.11,63.3,327500.0,39.2534,39.4462,39.2472,39.3654,327500.0
2008-08-22 09:50:00,63.3,63.39,63.12,63.22,245300.0,39.3654,39.4214,39.2534,39.3156,245300.0
2008-08-22 10:00:00,63.22,63.3,63.03,63.2,209100.0,39.3156,39.3654,39.1975,39.3032,209100.0
2008-08-22 10:10:00,63.2,63.59,63.19,63.57,213100.0,39.3032,39.5457,39.297,39.5333,213100.0
2008-08-22 10:20:00,63.55,63.63,63.42,63.5,162600.0,39.5209,39.5706,39.44,39.4898,162600.0
2008-08-22 10:30:00,63.49,63.68,63.48,63.61,147100.0,39.4835,39.6017,39.4773,39.5582,147100.0
2008-08-22 10:40:00,63.61,63.65,63.52,63.6,166800.0,39.5582,39.583,39.5022,39.5519,166800.0
2008-08-22 10:50:00,63.6,63.66,63.54,63.55,136000.0,39.5519,39.5893,39.5146,39.5209,136000.0
2008-08-22 11:00:00,63.57,63.61,63.45,63.5,120400.0,39.5333,39.5582,39.4587,39.4898,120400.0
2008-08-22 11:10:00,63.49,63.5,63.38,63.47,99600.0,39.4835,39.4898,39.4151,39.4711,99600.0
2008-08-22 11:20:00,63.48,63.48,63.2,63.21,251100.0,39.4773,39.4773,39.3032,39.3094,251100.0
2008-08-22 11:30:00,63.21,63.33,63.17,63.17,133600.0,39.3094,39.384,39.2845,39.2845,133600.0
2008-08-22 11:40:00,63.16,63.25,63.13,63.22,74900.0,39.2783,39.3343,39.2597,39.3156,74900.0
2008-08-22 11:50:00,63.2,63.22,63.08,63.18,64000.0,39.3032,39.3156,39.2286,39.2908,64000.0
2008-08-22 12:00:00,63.18,63.19,62.94,62.99,112600.0,39.2908,39.297,39.1415,39.1726,112600.0
2008-08-22 12:10:00,62.99,63.16,62.98,63.02,94400.0,39.1726,39.2783,39.1664,39.1913,94400.0
2008-08-22 12:20:00,63.03,63.07,62.95,62.98,55400.0,39.1975,39.2223,39.1477,39.1664,55400.0
2008-08-22 12:30:00,62.99,63.06,62.88,63.0,87600.0,39.1726,39.2161,39.1042,39.1788,87600.0
2008-08-22 12:40:00,62.99,63.18,62.98,63.06,74200.0,39.1726,39.2908,39.1664,39.2161,74200.0
2008-08-22 12:50:00,63.07,63.28,63.06,63.28,54600.0,39.2223,39.3529,39.2161,39.3529,54600.0
2008-08-22 13:00:00,63.27,63.53,63.24,63.53,106100.0,39.3467,39.5084,39.3281,39.5084,106100.0
2008-08-22 13:10:00,63.52,63.53,63.43,63.46,68400.0,39.5022,39.5084,39.4462,39.4649,68400.0
2008-08-22 13:20:00,63.45,63.59,63.45,63.57,65000.0,39.4587,39.5457,39.4587,39.5333,65000.0
2008-08-22 13:30:00,63.58,63.61,63.37,63.43,82900.0,39.5395,39.5582,39.4089,39.4462,82900.0
2008-08-22 13:40:00,63.42,63.48,63.4,63.46,47100.0,39.44,39.4773,39.4276,39.4649,47100.0
2008-08-22 13:50:00,63.46,63.58,63.4,63.53,78200.0,39.4649,39.5395,39.4276,39.5084,78200.0
2008-08-22 14:00:00,63.52,63.55,63.39,63.45,78900.0,39.5022,39.5209,39.4214,39.4587,78900.0
2008-08-22 14:10:00,63.45,63.62,63.38,63.62,113600.0,39.4587,39.5644,39.4151,39.5644,113600.0
2008-08-22 14:20:00,63.62,63.81,63.59,63.75,143100.0,39.5644,39.6825,39.5457,39.6452,143100.0
2008-08-22 14:30:00,63.75,63.9,63.7,63.81,103200.0,39.6452,39.7385,39.6141,39.6825,103200.0
2008-08-22 14:40:00,63.8,63.89,63.56,63.6,100900.0,39.6763,39.7323,39.5271,39.5519,100900.0
2008-08-22 14:50:00,63.59,63.68,63.55,63.67,61300.0,39.5457,39.6017,39.5209,39.5955,61300.0
2008-08-22 15:00:00,63.67,63.72,63.56,63.61,76300.0,39.5955,39.6266,39.5271,39.5582,76300.0
2008-08-22 15:10:00,63.61,63.67,63.56,63.57,117300.0,39.5582,39.5955,39.5271,39.5333,117300.0
2008-08-22 15:20:00,63.56,63.59,63.46,63.47,134000.0,39.5271,39.5457,39.4649,39.4711,134000.0
2008-08-22 15:30:00,63.46,63.55,63.44,63.46,228500.0,39.4649,39.5209,39.4524,39.4649,228500.0
2008-08-22 15:40:00,63.46,63.5,63.37,63.44,197800.0,39.4649,39.4898,39.4089,39.4524,197800.0
2008-08-22 15:50:00,63.43,63.45,63.34,63.39,340400.0,39.4462,39.4587,39.3903,39.4214,340400.0
2008-08-25 09:30:00,63.21,63.21,62.73,62.76,180000.0,39.3094,39.3094,39.0109,39.0296,180000.0
2008-08-25 09:40:00,62.79,62.9,62.55,62.63,107600.0,39.0482,39.1166,38.899,38.9487,107600.0
2008-08-25 09:50:00,62.63,62.63,62.41,62.42,105300.0,38.9487,38.9487,38.8119,38.8181,105300.0
2008-08-25 10:00:00,62.43,62.66,62.32,62.5,238400.0,38.8243,38.9674,38.7559,38.8679,238400.0
2008-08-25 10:10:00,62.5,62.7,62.44,62.52,124300.0,38.8679,38.9922,38.8306,38.8803,124300.0
2008-08-25 10:20:00,62.53,62.74,62.5,62.63,120500.0,38.8865,39.0171,38.8679,38.9487,120500.0
2008-08-25 10:30:00,62.63,62.7,62.45,62.6,86100.0,38.9487,38.9922,38.8368,38.9301,86100.0
2008-08-25 10:40:00,62.6,62.68,62.36,62.36,93000.0,38.9301,38.9798,38.7808,38.7808,93000.0
2008-08-25 10:50:00,62.36,62.36,62.21,62.22,135700.0,38.7808,38.7808,38.6875,38.6937,135700.0
2008-08-25 11:00:00,62.23,62.23,62.1,62.15,117100.0,38.7,38.7,38.6191,38.6502,117100.0
2008-08-25 11:10:00,62.14,62.21,62.12,62.15,68700.0,38.644,38.6875,38.6316,38.6502,68700.0
2008-08-25 11:20:00,62.16,62.31,62.16,62.23,106900.0,38.6564,38.7497,38.6564,38.7,106900.0
2008-08-25 11:30:00,62.24,62.29,62.2,62.29,65400.0,38.7062,38.7373,38.6813,38.7373,65400.0
2008-08-25 11:40:00,62.28,62.33,62.26,62.3,49100.0,38.7311,38.7622,38.7186,38.7435,49100.0
2008-08-25 11:50:00,62.3,62.31,61.9,61.98,262700.0,38.7435,38.7497,38.4947,38.5445,262700.0
2008-08-25 12:00:00,61.98,62.04,61.94,62.01,222100.0,38.5445,38.5818,38.5196,38.5631,222100.0
2008-08-25 12:10:00,62.0,62.05,61.96,62.04,233400.0,38.5569,38.588,38.5321,38.5818,233400.0
2008-08-25 12:20:00,62.03,62.03,61.97,61.99,181800.0,38.5756,38.5756,38.5383,38.5507,181800.0
2008-08-25 12:30:00,62.0,62.09,61.99,62.05,87300.0,38.5569,38.6129,38.5507,38.588,87300.0
2008-08-25 12:40:00,62.06,62.08,62.0,62.0,67300.0,38.5942,38.6067,38.5569,38.5569,67300.0
2008-08-25 12:50:00,62.0,62.13,61.97,62.04,98600.0,38.5569,38.6378,38.5383,38.5818,98600.0
2008-08-25 13:00:00,62.04,62.15,62.01,62.11,97200.0,38.5818,38.6502,38.5631,38.6253,97200.0
2008-08-25 13:10:00,62.1,62.1,61.99,62.03,71600.0,38.6191,38.6191,38.5507,38.5756,71600.0
2008-08-25 13:20:00,62.04,62.17,62.03,62.09,68600.0,38.5818,38.6627,38.5756,38.6129,68600.0
2008-08-25 13:30:00,62.11,62.11,62.02,62.05,101600.0,38.6253,38.6253,38.5694,38.588,101600.0
2008-08-25 13:40:00,62.06,62.16,62.02,62.05,92800.0,38.5942,38.6564,38.5694,38.588,92800.0
2008-08-25 13:50:00,62.04,62.15,62.01,62.07,78400.0,38.5818,38.6502,38.5631,38.6005,78400.0
2008-08-25 14:00:00,62.08,62.1,61.98,62.02,114500.0,38.6067,38.6191,38.5445,38.5694,114500.0
2008-08-25 14:10:00,62.02,62.05,61.97,62.02,125300.0,38.5694,38.588,38.5383,38.5694,125300.0
2008-08-25 14:20:00,62.02,62.04,61.97,61.99,122300.0,38.5694,38.5818,38.5383,38.5507,122300.0
2008-08-25 14:30:00,61.99,62.05,61.98,62.01,72300.0,38.5507,38.588,38.5445,38.5631,72300.0
2008-08-25 14:40:00,62.02,62.15,62.0,62.07,71900.0,38.5694,38.6502,38.5569,38.6005,71900.0
2008-08-25 14:50:00,62.07,62.08,61.98,61.99,125600.0,38.6005,38.6067,38.5445,38.5507,125600.0
2008-08-25 15:00:00,61.99,62.03,61.97,62.01,173800.0,38.5507,38.5756,38.5383,38.5631,173800.0
2008-08-25 15:10:00,62.02,62.14,62.0,62.11,165800.0,38.5694,38.644,38.5569,38.6253,165800.0
2008-08-25 15:20:00,62.11,62.15,62.05,62.1,112500.0,38.6253,38.6502,38.588,38.6191,112500.0
2008-08-25 15:30:00,62.1,62.18,62.03,62.13,240700.0,38.6191,38.6689,38.5756,38.6378,240700.0
2008-08-25 15:40:00,62.13,62.13,61.98,62.03,389600.0,38.6378,38.6378,38.5445,38.5756,389600.0
2008-08-25 15:50:00,62.04,62.15,62.02,62.14,387500.0,38.5818,38.6502,38.5694,38.644,387500.0
2008-08-26 09:30:00,62.07,62.2,61.33,61.45,376400.0,38.6005,38.6813,38.1403,38.2149,376400.0
2008-08-26 09:40:00,61.45,61.7,61.45,61.6,263000.0,38.2149,38.3704,38.2149,38.3082,263000.0
2008-08-26 09:50:00,61.6,61.64,61.35,61.42,186800.0,38.3082,38.3331,38.1527,38.1962,186800.0
2008-08-26 10:00:00,61.44,61.55,61.4,61.46,312200.0,38.2087,38.2771,38.1838,38.2211,312200.0
2008-08-26 10:10:00,61.46,61.54,61.22,61.25,203200.0,38.2211,38.2709,38.0719,38.0905,203200.0
2008-08-26 10:20:00,61.23,61.54,61.21,61.5,123200.0,38.0781,38.2709,38.0656,38.246,123200.0
2008-08-26 10:30:00,61.49,62.15,61.48,62.05,228600.0,38.2398,38.6502,38.2335,38.588,228600.0
2008-08-26 10:40:00,62.04,62.07,61.85,61.99,144100.0,38.5818,38.6005,38.4636,38.5507,144100.0
2008-08-26 10:50:00,61.99,62.0,61.71,61.74,181900.0,38.5507,38.5569,38.3766,38.3952,181900.0
2008-08-26 11:00:00,61.74,61.83,61.7,61.72,118600.0,38.3952,38.4512,38.3704,38.3828,118600.0
2008-08-26 11:10:00,61.7,61.9,61.66,61.89,109400.0,38.3704,38.4947,38.3455,38.4885,109400.0
2008-08-26 11:20:00,61.87,61.97,61.87,61.96,76500.0,38.4761,38.5383,38.4761,38.5321,76500.0
2008-08-26 11:30:00,61.96,61.99,61.69,61.82,116300.0,38.5321,38.5507,38.3641,38.445,116300.0
2008-08-26 11:40:00,61.81,61.87,61.78,61.82,63800.0,38.4388,38.4761,38.4201,38.445,63800.0
2008-08-26 11:50:00,61.84,62.02,61.84,61.98,72900.0,38.4574,38.5694,38.4574,38.5445,72900.0
2008-08-26 12:00:00,61.99,61.99,61.85,61.92,92600.0,38.5507,38.5507,38.4636,38.5072,92600.0
2008-08-26 12:10:00,61.92,61.93,61.86,61.87,77100.0,38.5072,38.5134,38.4699,38.4761,77100.0
2008-08-26 12:20:00,61.88,61.99,61.75,61.77,109400.0,38.4823,38.5507,38.4015,38.4139,109400.0
2008-08-26 12:30:00,61.76,61.86,61.74,61.84,73500.0,38.4077,38.4699,38.3952,38.4574,73500.0
2008-08-26 12:40:00,61.83,62.04,61.8,62.01,77800.0,38.4512,38.5818,38.4326,38.5631,77800.0
2008-08-26 12:50:00,62.0,62.0,61.9,61.97,61700.0,38.5569,38.5569,38.4947,38.5383,61700.0
2008-08-26 13:00:00,61.96,61.99,61.87,61.9,84100.0,38.5321,38.5507,38.4761,38.4947,84100.0
2008-08-26 13:10:00,61.89,61.98,61.83,61.83,69700.0,38.4885,38.5445,38.4512,38.4512,69700.0
2008-08-26 13:20:00,61.83,61.86,61.76,61.77,63100.0,38.4512,38.4699,38.4077,38.4139,63100.0
2008-08-26 13:30:00,61.76,61.76,61.63,61.69,89900.0,38.4077,38.4077,38.3268,38.3641,89900.0
2008-08-26 13:40:00,61.69,61.7,61.55,61.56,65500.0,38.3641,38.3704,38.2771,38.2833,65500.0
2008-08-26 13:50:00,61.57,61.78,61.56,61.78,88400.0,38.2895,38.4201,38.2833,38.4201,88400.0
2008-08-26 14:00:00,61.75,61.97,61.63,61.93,157900.0,38.4015,38.5383,38.3268,38.5134,157900.0
2008-08-26 14:10:00,61.92,62.03,61.83,61.88,74900.0,38.5072,38.5756,38.4512,38.4823,74900.0
2008-08-26 14:20:00,61.87,61.9,61.73,61.77,120200.0,38.4761,38.4947,38.389,38.4139,120200.0
2008-08-26 14:30:00,61.77,61.88,61.74,61.87,72000.0,38.4139,38.4823,38.3952,38.4761,72000.0
2008-08-26 14:40:00,61.87,61.93,61.74,61.88,113600.0,38.4761,38.5134,38.3952,38.4823,113600.0
2008-08-26 14:50:00,61.89,61.91,61.8,61.85,88500.0,38.4885,38.501,38.4326,38.4636,88500.0
2008-08-26 15:00:00,61.84,61.98,61.82,61.88,128000.0,38.4574,38.5445,38.445,38.4823,128000.0
2008-08-26 15:10:00,61.88,62.12,61.8,62.04,230800.0,38.4823,38.6316,38.4326,38.5818,230800.0
2008-08-26 15:20:00,62.04,62.08,61.98,62.05,155700.0,38.5818,38.6067,38.5445,38.588,155700.0
2008-08-26 15:30:00,62.06,62.13,61.99,62.06,205700.0,38.5942,38.6378,38.5507,38.5942,205700.0
2008-08-26 15:40:00,62.06,62.19,62.05,62.16,220700.0,38.5942,38.6751,38.588,38.6564,220700.0
2008-08-26 15:50:00,62.16,62.27,62.15,62.16,250300.0,38.6564,38.7248,38.6502,38.6564,250300.0
2008-08-27 09:30:00,62.34,62.59,61.37,61.62,289600.0,38.7684,38.9238,38.1651,38.3206,289600.0
2008-08-27 09:40:00,61.63,61.7,61.52,61.54,179400.0,38.3268,38.3704,38.2584,38.2709,179400.0
2008-08-27 09:50:00,61.54,61.59,61.43,61.47,104700.0,38.2709,38.302,38.2025,38.2273,104700.0
2008-08-27 10:00:00,61.46,61.65,61.41,61.6,97300.0,38.2211,38.3393,38.19,38.3082,97300.0
2008-08-27 10:10:00,61.6,61.74,61.56,61.61,109600.0,38.3082,38.3952,38.2833,38.3144,109600.0
2008-08-27 10:20:00,61.63,61.99,61.63,61.78,123300.0,38.3268,38.5507,38.3268,38.4201,123300.0
2008-08-27 10:30:00,61.78,62.06,61.78,62.0,104000.0,38.4201,38.5942,38.4201,38.5569,104000.0
2008-08-27 10:40:00,62.01,62.05,61.99,62.0,69600.0,38.5631,38.588,38.5507,38.5569,69600.0
2008-08-27 10:50:00,62.0,62.05,61.89,61.98,86100.0,38.5569,38.588,38.4885,38.5445,86100.0
2008-08-27 11:00:00,61.97,61.98,61.8,61.84,81100.0,38.5383,38.5445,38.4326,38.4574,81100.0
2008-08-27 11:10:00,61.82,61.88,61.74,61.81,80800.0,38.445,38.4823,38.3952,38.4388,80800.0
2008-08-27 11:20:00,61.81,62.02,61.8,61.9,90300.0,38.4388,38.5694,38.4326,38.4947,90300.0
2008-08-27 11:30:00,61.89,61.89,61.73,61.75,80200.0,38.4885,38.4885,38.389,38.4015,80200.0
2008-08-27 11:40:00,61.74,61.82,61.71,61.8,43000.0,38.3952,38.445,38.3766,38.4326,43000.0
2008-08-27 11:50:00,61.79,61.9,61.78,61.9,69800.0,38.4263,38.4947,38.4201,38.4947,69800.0
2008-08-27 12:00:00,61.9,62.06,61.87,62.04,71000.0,38.4947,38.5942,38.4761,38.5818,71000.0
2008-08-27 12:10:00,62.04,62.19,62.02,62.14,103200.0,38.5818,38.6751,38.5694,38.644,103200.0
2008-08-27 12:20:00,62.15,62.2,62.11,62.13,108200.0,38.6502,38.6813,38.6253,38.6378,108200.0
2008-08-27 12:30:00,62.12,62.14,62.04,62.11,78900.0,38.6316,38.644,38.5818,38.6253,78900.0
2008-08-27 12:40:00,62.11,62.31,62.08,62.29,137000.0,38.6253,38.7497,38.6067,38.7373,137000.0
2008-08-27 12:50:00,62.29,62.37,62.27,62.33,108000.0,38.7373,38.787,38.7248,38.7622,108000.0
2008-08-27 13:00:00,62.32,62.39,62.27,62.28,99600.0,38.7559,38.7995,38.7248,38.7311,99600.0
2008-08-27 13:10:00,62.28,62.3,62.13,62.13,101300.0,38.7311,38.7435,38.6378,38.6378,101300.0
2008-08-27 13:20:00,62.13,62.13,61.98,62.01,146600.0,38.6378,38.6378,38.5445,38.5631,146600.0
2008-08-27 13:30:00,62.01,62.1,61.92,62.08,75500.0,38.5631,38.6191,38.5072,38.6067,75500.0
2008-08-27 13:40:00,62.09,62.23,62.07,62.13,114300.0,38.6129,38.7,38.6005,38.6378,114300.0
2008-08-27 13:50:00,62.13,62.13,61.99,62.03,54800.0,38.6378,38.6378,38.5507,38.5756,54800.0
2008-08-27 14:00:00,62.01,62.1,61.97,62.07,69400.0,38.5631,38.6191,38.5383,38.6005,69400.0
2008-08-27 14:10:00,62.05,62.06,61.98,62.05,68800.0,38.588,38.5942,38.5445,38.588,68800.0
2008-08-27 14:20:00,62.05,62.16,62.02,62.06,62800.0,38.588,38.6564,38.5694,38.5942,62800.0
2008-08-27 14:30:00,62.07,62.2,62.05,62.18,34500.0,38.6005,38.6813,38.588,38.6689,34500.0
2008-08-27 14:40:00,62.19,62.31,62.18,62.3,75700.0,38.6751,38.7497,38.6689,38.7435,75700.0
2008-08-27 14:50:00,62.31,62.34,62.1,62.14,76600.0,38.7497,38.7684,38.6191,38.644,76600.0
2008-08-27 15:00:00,62.13,62.22,62.11,62.21,90400.0,38.6378,38.6937,38.6253,38.6875,90400.0
2008-08-27 15:10:00,62.21,62.21,61.96,62.01,130200.0,38.6875,38.6875,38.5321,38.5631,130200.0
2008-08-27 15:20:00,62.0,62.09,61.92,62.0,157400.0,38.5569,38.6129,38.5072,38.5569,157400.0
2008-08-27 15:30:00,61.99,62.15,61.88,61.95,334200.0,38.5507,38.6502,38.4823,38.5258,334200.0
2008-08-27 15:40:00,61.97,62.07,61.88,61.95,191000.0,38.5383,38.6005,38.4823,38.5258,191000.0
2008-08-27 15:50:00,61.95,62.18,61.94,62.08,359700.0,38.5258,38.6689,38.5196,38.6067,359700.0
2008-08-28 09:30:00,62.34,62.34,61.75,61.84,256000.0,38.9995,38.9995,38.6304,38.6867,256000.0
2008-08-28 09:40:00,61.86,61.97,61.71,61.75,109700.0,38.6993,38.7681,38.6054,38.6304,109700.0
2008-08-28 09:50:00,61.73,61.97,61.71,61.93,175700.0,38.6179,38.7681,38.6054,38.743,175700.0
2008-08-28 10:00:00,61.92,62.02,61.89,61.95,157600.0,38.7368,38.7993,38.718,38.7556,157600.0
2008-08-28 10:10:00,61.94,62.14,61.92,62.1,101700.0,38.7493,38.8744,38.7368,38.8494,101700.0
2008-08-28 10:20:00,62.12,62.12,62.0,62.07,120600.0,38.8619,38.8619,38.7868,38.8306,120600.0
2008-08-28 10:30:00,62.05,62.13,61.93,62.07,128700.0,38.8181,38.8682,38.743,38.8306,128700.0
2008-08-28 10:40:00,62.08,62.4,62.07,62.39,179900.0,38.8369,39.0371,38.8306,39.0308,179900.0
2008-08-28 10:50:00,62.39,62.56,62.38,62.54,143300.0,39.0308,39.1372,39.0246,39.1247,143300.0
2008-08-28 11:00:00,62.54,62.68,62.53,62.65,137700.0,39.1247,39.2122,39.1184,39.1935,137700.0
2008-08-28 11:10:00,62.65,62.66,62.45,62.52,141900.0,39.1935,39.1997,39.0684,39.1121,141900.0
2008-08-28 11:20:00,62.52,62.67,62.48,62.61,186300.0,39.1121,39.206,39.0871,39.1684,186300.0
2008-08-28 11:30:00,62.62,62.64,62.52,62.56,87600.0,39.1747,39.1872,39.1121,39.1372,87600.0
2008-08-28 11:40:00,62.55,62.64,62.51,62.62,131500.0,39.1309,39.1872,39.1059,39.1747,131500.0
2008-08-28 11:50:00,62.6,62.84,62.58,62.79,191600.0,39.1622,39.3123,39.1497,39.2811,191600.0
2008-08-28 12:00:00,62.78,62.81,62.7,62.73,137900.0,39.2748,39.2936,39.2248,39.2435,137900.0
2008-08-28 12:10:00,62.73,62.85,62.69,62.79,97500.0,39.2435,39.3186,39.2185,39.2811,97500.0
2008-08-28 12:20:00,62.79,62.85,62.72,62.81,78800.0,39.2811,39.3186,39.2373,39.2936,78800.0
2008-08-28 12:30:00,62.8,62.82,62.6,62.7,78300.0,39.2873,39.2998,39.1622,39.2248,78300.0
2008-08-28 12:40:00,62.69,62.74,62.64,62.65,56700.0,39.2185,39.2498,39.1872,39.1935,56700.0
2008-08-28 12:50:00,62.64,62.78,62.63,62.68,71400.0,39.1872,39.2748,39.181,39.2122,71400.0
2008-08-28 13:00:00,62.68,62.71,62.6,62.67,70400.0,39.2122,39.231,39.1622,39.206,70400.0
2008-08-28 13:10:00,62.67,62.7,62.62,62.7,94200.0,39.206,39.2248,39.1747,39.2248,94200.0
2008-08-28 13:20:00,62.69,62.75,62.68,62.74,90000.0,39.2185,39.256,39.2122,39.2498,90000.0
2008-08-28 13:30:00,62.75,62.83,62.71,62.79,80900.0,39.256,39.3061,39.231,39.2811,80900.0
2008-08-28 13:40:00,62.79,62.85,62.75,62.76,80600.0,39.2811,39.3186,39.256,39.2623,80600.0
2008-08-28 13:50:00,62.76,62.87,62.66,62.87,77400.0,39.2623,39.3311,39.1997,39.3311,77400.0
2008-08-28 14:00:00,62.85,62.86,62.55,62.62,212000.0,39.3186,39.3248,39.1309,39.1747,212000.0
2008-08-28 14:10:00,62.63,62.8,62.63,62.77,108900.0,39.181,39.2873,39.181,39.2685,108900.0
2008-08-28 14:20:00,62.76,62.79,62.65,62.73,79500.0,39.2623,39.2811,39.1935,39.2435,79500.0
2008-08-28 14:30:00,62.73,62.83,62.72,62.76,144000.0,39.2435,39.3061,39.2373,39.2623,144000.0
2008-08-28 14:40:00,62.76,62.78,62.64,62.71,101000.0,39.2623,39.2748,39.1872,39.231,101000.0
2008-08-28 14:50:00,62.71,62.84,62.7,62.77,81900.0,39.231,39.3123,39.2248,39.2685,81900.0
2008-08-28 15:00:00,62.78,62.92,62.73,62.89,157700.0,39.2748,39.3624,39.2435,39.3436,157700.0
2008-08-28 15:10:00,62.9,62.94,62.89,62.92,133000.0,39.3499,39.3749,39.3436,39.3624,133000.0
2008-08-28 15:20:00,62.92,62.93,62.76,62.83,171400.0,39.3624,39.3686,39.2623,39.3061,171400.0
2008-08-28 15:30:00,62.82,62.9,62.75,62.81,237500.0,39.2998,39.3499,39.256,39.2936,237500.0
2008-08-28 15:40:00,62.82,62.95,62.81,62.89,324100.0,39.2998,39.3812,39.2936,39.3436,324100.0
2008-08-28 15:50:00,62.9,62.92,62.79,62.83,353700.0,39.3499,39.3624,39.2811,39.3061,353700.0
2008-08-29 09:30:00,62.76,62.88,62.58,62.83,228200.0,39.2623,39.3374,39.1497,39.3061,228200.0
2008-08-29 09:40:00,62.85,62.89,62.71,62.88,205200.0,39.3186,39.3436,39.231,39.3374,205200.0
2008-08-29 09:50:00,62.87,62.94,62.68,62.87,169900.0,39.3311,39.3749,39.2122,39.3311,169900.0
2008-08-29 10:00:00,62.88,62.94,62.65,62.8,145700.0,39.3374,39.3749,39.1935,39.2873,145700.0
2008-08-29 10:10:00,62.81,62.9,62.79,62.86,61400.0,39.2936,39.3499,39.2811,39.3248,61400.0
2008-08-29 10:20:00,62.85,62.91,62.74,62.88,89800.0,39.3186,39.3561,39.2498,39.3374,89800.0
2008-08-29 10:30:00,62.89,62.91,62.8,62.83,292200.0,39.3436,39.3561,39.2873,39.3061,292200.0
2008-08-29 10:40:00,62.83,62.84,62.56,62.61,124700.0,39.3061,39.3123,39.1372,39.1684,124700.0
2008-08-29 10:50:00,62.62,62.62,62.35,62.39,162200.0,39.1747,39.1747,39.0058,39.0308,162200.0
2008-08-29 11:00:00,62.4,62.45,62.31,62.36,137100.0,39.0371,39.0684,38.9808,39.0121,137100.0
2008-08-29 11:10:00,62.37,62.38,62.3,62.34,96200.0,39.0183,39.0246,38.9745,38.9995,96200.0
2008-08-29 11:20:00,62.34,62.4,62.32,62.39,117900.0,38.9995,39.0371,38.987,39.0308,117900.0
2008-08-29 11:30:00,62.38,62.38,62.07,62.13,181700.0,39.0246,39.0246,38.8306,38.8682,181700.0
2008-08-29 11:40:00,62.13,62.26,62.1,62.13,109600.0,38.8682,38.9495,38.8494,38.8682,109600.0
2008-08-29 11:50:00,62.13,62.2,62.05,62.1,96700.0,38.8682,38.912,38.8181,38.8494,96700.0
2008-08-29 12:00:00,62.11,62.11,61.87,61.89,146600.0,38.8557,38.8557,38.7055,38.718,146600.0
2008-08-29 12:10:00,61.9,61.96,61.84,61.89,133300.0,38.7243,38.7618,38.6867,38.718,133300.0
2008-08-29 12:20:00,61.88,61.9,61.81,61.85,91900.0,38.7118,38.7243,38.668,38.693,91900.0
2008-08-29 12:30:00,61.85,61.93,61.85,61.89,46100.0,38.693,38.743,38.693,38.718,46100.0
2008-08-29 12:40:00,61.89,61.95,61.83,61.92,51600.0,38.718,38.7556,38.6805,38.7368,51600.0
2008-08-29 12:50:00,61.92,62.11,61.92,62.09,79300.0,38.7368,38.8557,38.7368,38.8431,79300.0
2008-08-29 13:00:00,62.1,62.24,62.08,62.19,87800.0,38.8494,38.937,38.8369,38.9057,87800.0
2008-08-29 13:10:00,62.17,62.23,62.14,62.17,34200.0,38.8932,38.9307,38.8744,38.8932,34200.0
2008-08-29 13:20:00,62.17,62.34,62.17,62.2,67300.0,38.8932,38.9995,38.8932,38.912,67300.0
2008-08-29 13:30:00,62.2,62.26,62.16,62.16,61100.0,38.912,38.9495,38.8869,38.8869,61100.0
2008-08-29 13:40:00,62.17,62.21,62.13,62.19,39400.0,38.8932,38.9182,38.8682,38.9057,39400.0
2008-08-29 13:50:00,62.18,62.2,62.15,62.19,42100.0,38.8994,38.912,38.8807,38.9057,42100.0
2008-08-29 14:00:00,62.19,62.25,62.16,62.17,39300.0,38.9057,38.9432,38.8869,38.8932,39300.0
2008-08-29 14:10:00,62.17,62.33,62.15,62.32,77600.0,38.8932,38.9933,38.8807,38.987,77600.0
2008-08-29 14:20:00,62.33,62.37,62.21,62.33,61500.0,38.9933,39.0183,38.9182,38.9933,61500.0
2008-08-29 14:30:00,62.33,62.33,62.24,62.25,42900.0,38.9933,38.9933,38.937,38.9432,42900.0
2008-08-29 14:40:00,62.24,62.3,62.22,62.28,70000.0,38.937,38.9745,38.9245,38.962,70000.0
2008-08-29 14:50:00,62.28,62.31,62.15,62.3,62400.0,38.962,38.9808,38.8807,38.9745,62400.0
2008-08-29 15:00:00,62.3,62.31,62.2,62.23,90000.0,38.9745,38.9808,38.912,38.9307,90000.0
2008-08-29 15:10:00,62.23,62.24,62.12,62.17,125200.0,38.9307,38.937,38.8619,38.8932,125200.0
2008-08-29 15:20:00,62.17,62.21,62.11,62.13,114000.0,38.8932,38.9182,38.8557,38.8682,114000.0
2008-08-29 15:30:00,62.13,62.25,62.11,62.21,128000.0,38.8682,38.9432,38.8557,38.9182,128000.0
2008-08-29 15:40:00,62.21,62.22,62.1,62.1,337600.0,38.9182,38.9245,38.8494,38.8494,337600.0
2008-08-29 15:50:00,62.1,62.11,61.96,62.04,318200.0,38.8494,38.8557,38.7618,38.8119,318200.0
2008-09-02 09:30:00,62.39,63.86,62.39,63.86,587500.0,39.0308,39.9504,39.0308,39.9504,587500.0
2008-09-02 09:40:00,63.83,64.06,63.77,63.88,461500.0,39.9317,40.0756,39.8941,39.963,461500.0
2008-09-02 09:50:00,63.86,64.02,63.82,63.92,265800.0,39.9504,40.0505,39.9254,39.988,265800.0
2008-09-02 10:00:00,63.94,64.27,63.93,64.21,458300.0,40.0005,40.2069,39.9942,40.1694,458300.0
2008-09-02 10:10:00,64.21,64.29,64.07,64.09,323400.0,40.1694,40.2194,40.0818,40.0943,323400.0
2008-09-02 10:20:00,64.11,64.11,63.9,63.98,274500.0,40.1068,40.1068,39.9755,40.0255,274500.0
2008-09-02 10:30:00,64.0,64.01,63.73,63.78,226200.0,40.038,40.0443,39.8691,39.9004,226200.0
2008-09-02 10:40:00,63.77,63.78,63.38,63.56,163800.0,39.8941,39.9004,39.6502,39.7628,163800.0
2008-09-02 10:50:00,63.55,63.67,63.38,63.63,217200.0,39.7565,39.8316,39.6502,39.8066,217200.0
2008-09-02 11:00:00,63.63,63.76,63.58,63.6,193400.0,39.8066,39.8879,39.7753,39.7878,193400.0
2008-09-02 11:10:00,63.61,63.73,63.57,63.63,114500.0,39.794,39.8691,39.769,39.8066,114500.0
2008-09-02 11:20:00,63.64,63.71,63.48,63.53,135300.0,39.8128,39.8566,39.7127,39.744,135300.0
2008-09-02 11:30:00,63.53,63.82,63.53,63.81,107000.0,39.744,39.9254,39.744,39.9192,107000.0
2008-09-02 11:40:00,63.84,63.91,63.73,63.75,157700.0,39.9379,39.9817,39.8691,39.8816,157700.0
2008-09-02 11:50:00,63.74,63.91,63.59,63.85,194500.0,39.8754,39.9817,39.7815,39.9442,194500.0
2008-09-02 12:00:00,63.85,63.94,63.81,63.91,145700.0,39.9442,40.0005,39.9192,39.9817,145700.0
2008-09-02 12:10:00,63.93,64.06,63.86,64.04,184700.0,39.9942,40.0756,39.9504,40.063,184700.0
2008-09-02 12:20:00,64.02,64.08,63.8,63.82,194100.0,40.0505,40.0881,39.9129,39.9254,194100.0
2008-09-02 12:30:00,63.82,63.83,63.64,63.65,195900.0,39.9254,39.9317,39.8128,39.8191,195900.0
2008-09-02 12:40:00,63.65,63.72,63.54,63.7,201500.0,39.8191,39.8629,39.7503,39.8503,201500.0
2008-09-02 12:50:00,63.7,63.79,63.65,63.74,105900.0,39.8503,39.9067,39.8191,39.8754,105900.0
2008-09-02 13:00:00,63.74,63.74,63.65,63.69,75900.0,39.8754,39.8754,39.8191,39.8441,75900.0
2008-09-02 13:10:00,63.69,63.9,63.67,63.7,94800.0,39.8441,39.9755,39.8316,39.8503,94800.0
2008-09-02 13:20:00,63.7,63.79,63.65,63.79,91100.0,39.8503,39.9067,39.8191,39.9067,91100.0
2008-09-02 13:30:00,63.79,63.93,63.71,63.9,165300.0,39.9067,39.9942,39.8566,39.9755,165300.0
2008-09-02 13:40:00,63.9,63.94,63.85,63.85,212000.0,39.9755,40.0005,39.9442,39.9442,212000.0
2008-09-02 13:50:00,63.84,63.85,63.46,63.54,341100.0,39.9379,39.9442,39.7002,39.7503,341100.0
2008-09-02 14:00:00,63.52,63.7,63.42,63.6,306400.0,39.7377,39.8503,39.6752,39.7878,306400.0
2008-09-02 14:10:00,63.59,63.64,63.43,63.49,237700.0,39.7815,39.8128,39.6814,39.719,237700.0
2008-09-02 14:20:00,63.49,63.56,63.35,63.38,175300.0,39.719,39.7628,39.6314,39.6502,175300.0
2008-09-02 14:30:00,63.38,63.54,63.37,63.4,129500.0,39.6502,39.7503,39.6439,39.6627,129500.0
2008-09-02 14:40:00,63.39,63.44,63.3,63.33,149400.0,39.6564,39.6877,39.6001,39.6189,149400.0
2008-09-02 14:50:00,63.34,63.34,63.0,63.04,285100.0,39.6251,39.6251,39.4124,39.4375,285100.0
2008-09-02 15:00:00,63.04,63.06,62.87,63.03,257300.0,39.4375,39.45,39.3311,39.4312,257300.0
2008-09-02 15:10:00,63.03,63.04,62.89,62.93,175400.0,39.4312,39.4375,39.3436,39.3686,175400.0
2008-09-02 15:20:00,62.93,63.06,62.89,63.01,223800.0,39.3686,39.45,39.3436,39.4187,223800.0
2008-09-02 15:30:00,63.01,63.08,62.92,62.97,283800.0,39.4187,39.4625,39.3624,39.3937,283800.0
2008-09-02 15:40:00,62.97,63.03,62.86,62.95,314800.0,39.3937,39.4312,39.3248,39.3812,314800.0
2008-09-02 15:50:00,62.95,62.97,62.81,62.87,379300.0,39.3812,39.3937,39.2936,39.3311,379300.0
2008-09-03 09:30:00,63.08,63.15,62.41,62.42,291100.0,39.4625,39.5063,39.0433,39.0496,291100.0
2008-09-03 09:40:00,62.43,62.81,62.41,62.78,215200.0,39.0558,39.2936,39.0433,39.2748,215200.0
2008-09-03 09:50:00,62.78,63.02,62.76,62.89,202600.0,39.2748,39.4249,39.2623,39.3436,202600.0
2008-09-03 10:00:00,62.9,63.02,62.75,62.76,199900.0,39.3499,39.4249,39.256,39.2623,199900.0
2008-09-03 10:10:00,62.77,62.77,62.47,62.52,143900.0,39.2685,39.2685,39.0809,39.1121,143900.0
2008-09-03 10:20:00,62.51,62.84,62.5,62.59,166900.0,39.1059,39.3123,39.0996,39.1559,166900.0
2008-09-03 10:30:00,62.6,62.82,62.54,62.76,206700.0,39.1622,39.2998,39.1247,39.2623,206700.0
2008-09-03 10:40:00,62.77,62.94,62.54,62.62,163500.0,39.2685,39.3749,39.1247,39.1747,163500.0
2008-09-03 10:50:00,62.62,62.8,62.53,62.71,142800.0,39.1747,39.2873,39.1184,39.231,142800.0
2008-09-03 11:00:00,62.72,62.88,62.69,62.7,145000.0,39.2373,39.3374,39.2185,39.2248,145000.0
2008-09-03 11:10:00,62.71,62.72,62.44,62.56,154400.0,39.231,39.2373,39.0621,39.1372,154400.0
2008-09-03 11:20:00,62.56,62.67,62.43,62.46,189500.0,39.1372,39.206,39.0558,39.0746,189500.0
2008-09-03 11:30:00,62.47,62.51,62.1,62.13,230800.0,39.0809,39.1059,38.8494,38.8682,230800.0
2008-09-03 11:40:00,62.15,62.15,61.59,61.64,437500.0,38.8807,38.8807,38.5303,38.5616,437500.0
2008-09-03 11:50:00,61.64,61.84,61.62,61.68,220100.0,38.5616,38.6867,38.5491,38.5866,220100.0
2008-09-03 12:00:00,61.68,61.82,61.44,61.63,291000.0,38.5866,38.6742,38.4365,38.5554,291000.0
2008-09-03 12:10:00,61.64,61.76,61.54,61.68,237400.0,38.5616,38.6367,38.4991,38.5866,237400.0
2008-09-03 12:20:00,61.67,61.82,61.53,61.79,221000.0,38.5804,38.6742,38.4928,38.6555,221000.0
2008-09-03 12:30:00,61.79,61.91,61.66,61.88,222300.0,38.6555,38.7305,38.5741,38.7118,222300.0
2008-09-03 12:40:00,61.89,61.9,61.7,61.7,89300.0,38.718,38.7243,38.5992,38.5992,89300.0
2008-09-03 12:50:00,61.71,61.74,61.59,61.59,135000.0,38.6054,38.6242,38.5303,38.5303,135000.0
2008-09-03 13:00:00,61.6,61.6,61.41,61.47,375300.0,38.5366,38.5366,38.4177,38.4553,375300.0
2008-09-03 13:10:00,61.47,61.53,61.37,61.45,270200.0,38.4553,38.4928,38.3927,38.4428,270200.0
2008-09-03 13:20:00,61.45,61.49,61.29,61.3,242500.0,38.4428,38.4678,38.3427,38.3489,242500.0
2008-09-03 13:30:00,61.31,61.36,61.3,61.35,110600.0,38.3552,38.3865,38.3489,38.3802,110600.0
2008-09-03 13:40:00,61.35,61.61,61.3,61.61,145300.0,38.3802,38.5429,38.3489,38.5429,145300.0
2008-09-03 13:50:00,61.61,61.65,61.45,61.45,176500.0,38.5429,38.5679,38.4428,38.4428,176500.0
2008-09-03 14:00:00,61.45,61.68,61.27,61.46,262100.0,38.4428,38.5866,38.3302,38.449,262100.0
2008-09-03 14:10:00,61.45,61.46,61.24,61.29,209500.0,38.4428,38.449,38.3114,38.3427,209500.0
2008-09-03 14:20:00,61.28,61.37,61.2,61.26,208700.0,38.3364,38.3927,38.2864,38.3239,208700.0
2008-09-03 14:30:00,61.26,61.41,61.22,61.36,151600.0,38.3239,38.4177,38.2989,38.3865,151600.0
2008-09-03 14:40:00,61.37,61.45,61.28,61.3,188400.0,38.3927,38.4428,38.3364,38.3489,188400.0
2008-09-03 14:50:00,61.3,61.37,61.22,61.35,225700.0,38.3489,38.3927,38.2989,38.3802,225700.0
2008-09-03 15:00:00,61.34,61.46,61.2,61.35,241800.0,38.3739,38.449,38.2864,38.3802,241800.0
2008-09-03 15:10:00,61.34,61.37,61.21,61.37,239900.0,38.3739,38.3927,38.2926,38.3927,239900.0
2008-09-03 15:20:00,61.36,61.7,61.33,61.51,326600.0,38.3865,38.5992,38.3677,38.4803,326600.0
2008-09-03 15:30:00,61.51,61.65,61.35,61.61,352600.0,38.4803,38.5679,38.3802,38.5429,352600.0
2008-09-03 15:40:00,61.61,61.68,61.54,61.59,374300.0,38.5429,38.5866,38.4991,38.5303,374300.0
2008-09-03 15:50:00,61.59,61.69,61.54,61.67,580600.0,38.5303,38.5929,38.4991,38.5804,580600.0
2008-09-04 09:30:00,61.51,61.54,61.07,61.17,212600.0,38.4803,38.4991,38.205,38.2676,212600.0
2008-09-04 09:40:00,61.17,61.28,60.87,60.99,260800.0,38.2676,38.3364,38.0799,38.155,260800.0
2008-09-04 09:50:00,60.99,61.26,60.99,61.16,241100.0,38.155,38.3239,38.155,38.2613,241100.0
2008-09-04 10:00:00,61.14,61.37,61.1,61.29,211900.0,38.2488,38.3927,38.2238,38.3427,211900.0
2008-09-04 10:10:00,61.28,61.33,61.18,61.25,91200.0,38.3364,38.3677,38.2738,38.3176,91200.0
2008-09-04 10:20:00,61.27,61.41,61.21,61.39,159500.0,38.3302,38.4177,38.2926,38.4052,159500.0
2008-09-04 10:30:00,61.4,61.42,61.0,61.09,272000.0,38.4115,38.424,38.1612,38.2175,272000.0
2008-09-04 10:40:00,61.08,61.14,60.92,60.93,172200.0,38.2113,38.2488,38.1112,38.1175,172200.0
2008-09-04 10:50:00,60.93,61.1,60.91,61.03,143100.0,38.1175,38.2238,38.1049,38.18,143100.0
2008-09-04 11:00:00,61.02,61.05,60.9,60.93,136200.0,38.1738,38.1925,38.0987,38.1175,136200.0
2008-09-04 11:10:00,60.92,61.01,60.91,61.0,125400.0,38.1112,38.1675,38.1049,38.1612,125400.0
2008-09-04 11:20:00,60.99,61.07,60.78,60.86,198100.0,38.155,38.205,38.0236,38.0737,198100.0
2008-09-04 11:30:00,60.86,60.88,60.66,60.7,136700.0,38.0737,38.0862,37.9485,37.9736,136700.0
2008-09-04 11:40:00,60.71,60.79,60.67,60.71,154700.0,37.9798,38.0299,37.9548,37.9798,154700.0
2008-09-04 11:50:00,60.72,60.8,60.52,60.53,162200.0,37.9861,38.0361,37.861,37.8672,162200.0
2008-09-04 12:00:00,60.52,60.7,60.51,60.69,148100.0,37.861,37.9736,37.8547,37.9673,148100.0
2008-09-04 12:10:00,60.69,60.7,60.51,60.51,84000.0,37.9673,37.9736,37.8547,37.8547,84000.0
2008-09-04 12:20:00,60.52,60.71,60.52,60.66,105300.0,37.861,37.9798,37.861,37.9485,105300.0
2008-09-04 12:30:00,60.65,60.72,60.58,60.69,66700.0,37.9423,37.9861,37.8985,37.9673,66700.0
2008-09-04 12:40:00,60.7,60.71,60.43,60.45,161900.0,37.9736,37.9798,37.8047,37.8172,161900.0
2008-09-04 12:50:00,60.45,60.53,60.44,60.51,149300.0,37.8172,37.8672,37.8109,37.8547,149300.0
2008-09-04 13:00:00,60.51,60.57,60.4,60.45,80000.0,37.8547,37.8922,37.7859,37.8172,80000.0
2008-09-04 13:10:00,60.45,60.51,60.41,60.48,115000.0,37.8172,37.8547,37.7921,37.8359,115000.0
2008-09-04 13:20:00,60.49,60.5,60.37,60.39,138000.0,37.8422,37.8484,37.7671,37.7796,138000.0
2008-09-04 13:30:00,60.4,60.52,60.35,60.5,134700.0,37.7859,37.861,37.7546,37.8484,134700.0
2008-09-04 13:40:00,60.5,60.52,60.4,60.44,66300.0,37.8484,37.861,37.7859,37.8109,66300.0
2008-09-04 13:50:00,60.43,60.56,60.37,60.55,87500.0,37.8047,37.886,37.7671,37.8797,87500.0
2008-09-04 14:00:00,60.55,60.56,60.36,60.36,97600.0,37.8797,37.886,37.7609,37.7609,97600.0
2008-09-04 14:10:00,60.37,60.41,60.22,60.28,181400.0,37.7671,37.7921,37.6733,37.7108,181400.0
2008-09-04 14:20:00,60.29,60.51,60.23,60.43,152800.0,37.7171,37.8547,37.6795,37.8047,152800.0
2008-09-04 14:30:00,60.43,60.43,60.29,60.38,83200.0,37.8047,37.8047,37.7171,37.7734,83200.0
2008-09-04 14:40:00,60.38,60.4,60.24,60.26,110900.0,37.7734,37.7859,37.6858,37.6983,110900.0
2008-09-04 14:50:00,60.25,60.37,60.21,60.36,191400.0,37.692,37.7671,37.667,37.7609,191400.0
2008-09-04 15:00:00,60.36,60.72,60.32,60.32,201600.0,37.7609,37.9861,37.7358,37.7358,201600.0
2008-09-04 15:10:00,60.33,60.45,60.25,60.29,207800.0,37.7421,37.8172,37.692,37.7171,207800.0
2008-09-04 15:20:00,60.27,60.34,60.16,60.3,257100.0,37.7046,37.7484,37.6357,37.7233,257100.0
2008-09-04 15:30:00,60.29,60.36,60.21,60.23,330900.0,37.7171,37.7609,37.667,37.6795,330900.0
2008-09-04 15:40:00,60.24,60.24,60.04,60.08,553000.0,37.6858,37.6858,37.5607,37.5857,553000.0
2008-09-04 15:50:00,60.06,60.15,59.96,60.05,704700.0,37.5732,37.6295,37.5106,37.5669,704700.0
2008-09-05 09:30:00,59.79,60.4,59.69,59.97,621500.0,37.4043,37.7859,37.3417,37.5169,621500.0
2008-09-05 09:40:00,59.96,60.41,59.87,60.15,378600.0,37.5106,37.7921,37.4543,37.6295,378600.0
2008-09-05 09:50:00,60.15,60.25,59.94,60.02,270500.0,37.6295,37.692,37.4981,37.5482,270500.0
2008-09-05 10:00:00,60.02,60.07,59.72,59.84,280000.0,37.5482,37.5794,37.3605,37.4356,280000.0
2008-09-05 10:10:00,59.83,60.0,59.62,59.67,194700.0,37.4293,37.5356,37.2979,37.3292,194700.0
2008-09-05 10:20:00,59.67,59.75,59.63,59.63,214700.0,37.3292,37.3792,37.3042,37.3042,214700.0
2008-09-05 10:30:00,59.63,59.89,59.6,59.89,266600.0,37.3042,37.4668,37.2854,37.4668,266600.0
2008-09-05 10:40:00,59.89,60.16,59.84,60.0,363600.0,37.4668,37.6357,37.4356,37.5356,363600.0
2008-09-05 10:50:00,60.01,60.01,59.63,59.66,153700.0,37.5419,37.5419,37.3042,37.3229,153700.0
2008-09-05 11:00:00,59.67,59.78,59.56,59.71,206800.0,37.3292,37.398,37.2604,37.3542,206800.0
2008-09-05 11:10:00,59.72,59.77,59.6,59.62,136500.0,37.3605,37.3918,37.2854,37.2979,136500.0
2008-09-05 11:20:00,59.62,60.08,59.61,60.06,164500.0,37.2979,37.5857,37.2917,37.5732,164500.0
2008-09-05 11:30:00,60.06,60.06,59.87,59.89,140900.0,37.5732,37.5732,37.4543,37.4668,140900.0
2008-09-05 11:40:00,59.9,60.1,59.9,60.1,229200.0,37.4731,37.5982,37.4731,37.5982,229200.0
2008-09-05 11:50:00,60.1,60.47,60.06,60.12,294500.0,37.5982,37.8297,37.5732,37.6107,294500.0
2008-09-05 12:00:00,60.12,60.27,60.07,60.08,210300.0,37.6107,37.7046,37.5794,37.5857,210300.0
2008-09-05 12:10:00,60.08,60.14,60.0,60.02,127200.0,37.5857,37.6232,37.5356,37.5482,127200.0
2008-09-05 12:20:00,60.03,60.12,59.97,60.1,139500.0,37.5544,37.6107,37.5169,37.5982,139500.0
2008-09-05 12:30:00,60.1,60.3,59.99,60.07,156700.0,37.5982,37.7233,37.5294,37.5794,156700.0
2008-09-05 12:40:00,60.07,60.27,59.97,60.18,147300.0,37.5794,37.7046,37.5169,37.6483,147300.0
2008-09-05 12:50:00,60.16,60.18,59.96,60.01,182400.0,37.6357,37.6483,37.5106,37.5419,182400.0
2008-09-05 13:00:00,60.01,60.18,59.97,60.08,161500.0,37.5419,37.6483,37.5169,37.5857,161500.0
2008-09-05 13:10:00,60.06,60.11,59.99,60.03,136800.0,37.5732,37.6045,37.5294,37.5544,136800.0
2008-09-05 13:20:00,60.03,60.1,59.99,60.07,135200.0,37.5544,37.5982,37.5294,37.5794,135200.0
2008-09-05 13:30:00,60.06,60.14,59.88,59.89,227000.0,37.5732,37.6232,37.4606,37.4668,227000.0
2008-09-05 13:40:00,59.88,59.99,59.72,59.83,250400.0,37.4606,37.5294,37.3605,37.4293,250400.0
2008-09-05 13:50:00,59.82,59.92,59.74,59.88,136800.0,37.423,37.4856,37.373,37.4606,136800.0
2008-09-05 14:00:00,59.88,59.9,59.67,59.81,118800.0,37.4606,37.4731,37.3292,37.4168,118800.0
2008-09-05 14:10:00,59.8,59.93,59.71,59.88,154000.0,37.4105,37.4919,37.3542,37.4606,154000.0
2008-09-05 14:20:00,59.88,60.06,59.87,60.0,140600.0,37.4606,37.5732,37.4543,37.5356,140600.0
2008-09-05 14:30:00,60.0,60.02,59.88,59.91,172600.0,37.5356,37.5482,37.4606,37.4793,172600.0
2008-09-05 14:40:00,59.9,60.05,59.9,60.0,123400.0,37.4731,37.5669,37.4731,37.5356,123400.0
2008-09-05 14:50:00,60.0,60.11,59.99,60.04,156600.0,37.5356,37.6045,37.5294,37.5607,156600.0
2008-09-05 15:00:00,60.05,60.1,59.93,60.02,212300.0,37.5669,37.5982,37.4919,37.5482,212300.0
2008-09-05 15:10:00,60.01,60.1,59.91,60.09,155000.0,37.5419,37.5982,37.4793,37.592,155000.0
2008-09-05 15:20:00,60.08,60.16,60.03,60.1,195200.0,37.5857,37.6357,37.5544,37.5982,195200.0
2008-09-05 15:30:00,60.1,60.2,60.05,60.18,286200.0,37.5982,37.6608,37.5669,37.6483,286200.0
2008-09-05 15:40:00,60.18,60.31,60.09,60.21,338000.0,37.6483,37.7296,37.592,37.667,338000.0
2008-09-05 15:50:00,60.22,60.47,60.21,60.3,558000.0,37.6733,37.8297,37.667,37.7233,558000.0
2008-09-08 09:30:00,61.26,62.0,61.26,61.45,630100.0,38.3239,38.7868,38.3239,38.4428,630100.0
2008-09-08 09:40:00,61.46,61.75,61.33,61.66,300700.0,38.449,38.6304,38.3677,38.5741,300700.0
2008-09-08 09:50:00,61.66,61.8,61.5,61.73,329800.0,38.5741,38.6617,38.474,38.6179,329800.0
2008-09-08 10:00:00,61.72,61.8,61.54,61.79,282000.0,38.6117,38.6617,38.4991,38.6555,282000.0
2008-09-08 10:10:00,61.79,61.81,61.53,61.64,237400.0,38.6555,38.668,38.4928,38.5616,237400.0
2008-09-08 10:20:00,61.65,61.8,61.59,61.72,258400.0,38.5679,38.6617,38.5303,38.6117,258400.0
2008-09-08 10:30:00,61.73,61.82,61.58,61.6,255200.0,38.6179,38.6742,38.5241,38.5366,255200.0
2008-09-08 10:40:00,61.6,61.66,61.48,61.5,205900.0,38.5366,38.5741,38.4615,38.474,205900.0
2008-09-08 10:50:00,61.5,61.51,61.18,61.18,223400.0,38.474,38.4803,38.2738,38.2738,223400.0
2008-09-08 11:00:00,61.19,61.57,60.93,61.3,470300.0,38.2801,38.5178,38.1175,38.3489,470300.0
2008-09-08 11:10:00,61.3,61.63,61.3,61.52,175400.0,38.3489,38.5554,38.3489,38.4866,175400.0
2008-09-08 11:20:00,61.52,61.68,61.36,61.4,168400.0,38.4866,38.5866,38.3865,38.4115,168400.0
2008-09-08 11:30:00,61.4,61.47,61.27,61.44,226800.0,38.4115,38.4553,38.3302,38.4365,226800.0
2008-09-08 11:40:00,61.44,61.54,61.24,61.44,210000.0,38.4365,38.4991,38.3114,38.4365,210000.0
2008-09-08 11:50:00,61.44,61.55,61.21,61.54,176000.0,38.4365,38.5053,38.2926,38.4991,176000.0
2008-09-08 12:00:00,61.53,61.56,61.38,61.44,157300.0,38.4928,38.5116,38.399,38.4365,157300.0
2008-09-08 12:10:00,61.44,61.59,61.2,61.57,164000.0,38.4365,38.5303,38.2864,38.5178,164000.0
2008-09-08 12:20:00,61.58,61.75,61.58,61.72,142700.0,38.5241,38.6304,38.5241,38.6117,142700.0
2008-09-08 12:30:00,61.71,61.77,61.47,61.51,196400.0,38.6054,38.6429,38.4553,38.4803,196400.0
2008-09-08 12:40:00,61.51,61.6,61.42,61.48,142200.0,38.4803,38.5366,38.424,38.4615,142200.0
2008-09-08 12:50:00,61.48,61.67,61.42,61.53,159300.0,38.4615,38.5804,38.424,38.4928,159300.0
2008-09-08 13:00:00,61.53,61.62,61.32,61.37,96800.0,38.4928,38.5491,38.3614,38.3927,96800.0
2008-09-08 13:10:00,61.37,61.65,61.36,61.63,118500.0,38.3927,38.5679,38.3865,38.5554,118500.0
2008-09-08 13:20:00,61.62,61.72,61.57,61.66,147500.0,38.5491,38.6117,38.5178,38.5741,147500.0
2008-09-08 13:30:00,61.64,61.67,61.39,61.42,115400.0,38.5616,38.5804,38.4052,38.424,115400.0
2008-09-08 13:40:00,61.42,61.61,61.35,61.49,102800.0,38.424,38.5429,38.3802,38.4678,102800.0
2008-09-08 13:50:00,61.5,61.5,61.31,61.33,196300.0,38.474,38.474,38.3552,38.3677,196300.0
2008-09-08 14:00:00,61.32,61.66,61.24,61.5,171200.0,38.3614,38.5741,38.3114,38.474,171200.0
2008-09-08 14:10:00,61.52,61.61,61.42,61.48,134000.0,38.4866,38.5429,38.424,38.4615,134000.0
2008-09-08 14:20:00,61.49,61.64,61.42,61.6,116000.0,38.4678,38.5616,38.424,38.5366,116000.0
2008-09-08 14:30:00,61.59,61.75,61.51,61.72,192900.0,38.5303,38.6304,38.4803,38.6117,192900.0
2008-09-08 14:40:00,61.72,61.78,61.59,61.61,174100.0,38.6117,38.6492,38.5303,38.5429,174100.0
2008-09-08 14:50:00,61.61,61.76,61.6,61.74,131000.0,38.5429,38.6367,38.5366,38.6242,131000.0
2008-09-08 15:00:00,61.74,61.76,61.59,61.65,173200.0,38.6242,38.6367,38.5303,38.5679,173200.0
2008-09-08 15:10:00,61.65,61.92,61.61,61.9,339700.0,38.5679,38.7368,38.5429,38.7243,339700.0
2008-09-08 15:20:00,61.89,62.14,61.89,62.05,372300.0,38.718,38.8744,38.718,38.8181,372300.0
2008-09-08 15:30:00,62.06,62.35,62.05,62.35,362400.0,38.8244,39.0058,38.8181,39.0058,362400.0
2008-09-08 15:40:00,62.34,62.5,62.27,62.45,624400.0,38.9995,39.0996,38.9557,39.0684,624400.0
2008-09-08 15:50:00,62.45,62.46,62.32,62.46,620100.0,39.0684,39.0746,38.987,39.0746,620100.0
2008-09-09 09:30:00,63.0,63.5,62.99,63.43,807000.0,39.4124,39.7252,39.4062,39.6814,807000.0
2008-09-09 09:40:00,63.4,63.94,63.3,63.9,827300.0,39.6627,40.0005,39.6001,39.9755,827300.0
2008-09-09 09:50:00,63.9,64.36,63.73,64.34,929200.0,39.9755,40.2632,39.8691,40.2507,929200.0
2008-09-09 10:00:00,64.34,64.65,64.24,64.32,1078000.0,40.2507,40.4447,40.1882,40.2382,1078000.0
2008-09-09 10:10:00,64.33,64.6,64.02,64.13,812500.0,40.2445,40.4134,40.0505,40.1194,812500.0
2008-09-09 10:20:00,64.13,64.3,63.83,63.98,531500.0,40.1194,40.2257,39.9317,40.0255,531500.0
2008-09-09 10:30:00,63.87,64.02,63.77,63.97,369500.0,39.9567,40.0505,39.8941,40.0193,369500.0
2008-09-09 10:40:00,63.98,64.12,63.81,63.88,277600.0,40.0255,40.1131,39.9192,39.963,277600.0
2008-09-09 10:50:00,63.87,63.98,63.68,63.93,444300.0,39.9567,40.0255,39.8378,39.9942,444300.0
2008-09-09 11:00:00,63.93,63.97,63.8,63.8,294900.0,39.9942,40.0193,39.9129,39.9129,294900.0
2008-09-09 11:10:00,63.81,63.82,63.53,63.78,371900.0,39.9192,39.9254,39.744,39.9004,371900.0
2008-09-09 11:20:00,63.78,63.95,63.72,63.92,201500.0,39.9004,40.0067,39.8629,39.988,201500.0
2008-09-09 11:30:00,63.93,64.12,63.8,64.03,234600.0,39.9942,40.1131,39.9129,40.0568,234600.0
2008-09-09 11:40:00,64.03,64.06,63.85,63.93,205900.0,40.0568,40.0756,39.9442,39.9942,205900.0
2008-09-09 11:50:00,63.95,64.03,63.8,63.82,141200.0,40.0067,40.0568,39.9129,39.9254,141200.0
2008-09-09 12:00:00,63.82,63.9,63.78,63.88,175100.0,39.9254,39.9755,39.9004,39.963,175100.0
2008-09-09 12:10:00,63.87,63.97,63.79,63.93,223500.0,39.9567,40.0193,39.9067,39.9942,223500.0
2008-09-09 12:20:00,63.94,64.25,63.92,63.97,202200.0,40.0005,40.1944,39.988,40.0193,202200.0
2008-09-09 12:30:00,63.97,64.18,63.86,64.07,144400.0,40.0193,40.1506,39.9504,40.0818,144400.0
2008-09-09 12:40:00,64.07,64.17,64.0,64.04,308100.0,40.0818,40.1444,40.038,40.063,308100.0
2008-09-09 12:50:00,64.04,64.07,63.86,63.97,120300.0,40.063,40.0818,39.9504,40.0193,120300.0
2008-09-09 13:00:00,63.98,64.14,63.93,63.96,132800.0,40.0255,40.1256,39.9942,40.013,132800.0
2008-09-09 13:10:00,63.97,64.01,63.83,64.0,146500.0,40.0193,40.0443,39.9317,40.038,146500.0
2008-09-09 13:20:00,63.99,64.05,63.69,63.7,193300.0,40.0318,40.0693,39.8441,39.8503,193300.0
2008-09-09 13:30:00,63.7,63.87,63.6,63.86,167800.0,39.8503,39.9567,39.7878,39.9504,167800.0
2008-09-09 13:40:00,63.86,63.88,63.53,63.55,218600.0,39.9504,39.963,39.744,39.7565,218600.0
2008-09-09 13:50:00,63.56,63.66,63.55,63.62,176900.0,39.7628,39.8253,39.7565,39.8003,176900.0
2008-09-09 14:00:00,63.6,63.75,63.56,63.69,195200.0,39.7878,39.8816,39.7628,39.8441,195200.0
2008-09-09 14:10:00,63.68,63.7,63.47,63.54,182500.0,39.8378,39.8503,39.7065,39.7503,182500.0
2008-09-09 14:20:00,63.54,63.81,63.44,63.71,161000.0,39.7503,39.9192,39.6877,39.8566,161000.0
2008-09-09 14:30:00,63.71,63.71,63.44,63.51,183200.0,39.8566,39.8566,39.6877,39.7315,183200.0
2008-09-09 14:40:00,63.52,63.75,63.48,63.73,254600.0,39.7377,39.8816,39.7127,39.8691,254600.0
2008-09-09 14:50:00,63.72,63.74,63.42,63.57,214000.0,39.8629,39.8754,39.6752,39.769,214000.0
2008-09-09 15:00:00,63.58,63.71,63.44,63.59,309100.0,39.7753,39.8566,39.6877,39.7815,309100.0
2008-09-09 15:10:00,63.59,63.66,63.44,63.45,261200.0,39.7815,39.8253,39.6877,39.6939,261200.0
2008-09-09 15:20:00,63.43,63.72,63.43,63.72,252200.0,39.6814,39.8629,39.6814,39.8629,252200.0
2008-09-09 15:30:00,63.72,63.82,63.56,63.66,401100.0,39.8629,39.9254,39.7628,39.8253,401100.0
2008-09-09 15:40:00,63.66,63.67,63.35,63.37,477600.0,39.8253,39.8316,39.6314,39.6439,477600.0
2008-09-09 15:50:00,63.37,63.48,63.18,63.23,786900.0,39.6439,39.7127,39.525,39.5563,786900.0
2008-09-10 09:30:00,63.38,63.5,62.85,62.9,450500.0,39.6502,39.7252,39.3186,39.3499,450500.0
2008-09-10 09:40:00,62.9,63.48,62.88,63.2,303800.0,39.3499,39.7127,39.3374,39.5375,303800.0
2008-09-10 09:50:00,63.21,63.29,63.01,63.02,253800.0,39.5438,39.5939,39.4187,39.4249,253800.0
2008-09-10 10:00:00,63.02,63.42,63.02,63.06,205300.0,39.4249,39.6752,39.4249,39.45,205300.0
2008-09-10 10:10:00,63.05,63.07,62.74,62.8,257000.0,39.4437,39.4562,39.2498,39.2873,257000.0
2008-09-10 10:20:00,62.79,62.9,62.77,62.88,128700.0,39.2811,39.3499,39.2685,39.3374,128700.0
2008-09-10 10:30:00,62.89,63.09,62.67,62.97,244800.0,39.3436,39.4687,39.206,39.3937,244800.0
2008-09-10 10:40:00,62.99,63.08,62.84,62.89,125700.0,39.4062,39.4625,39.3123,39.3436,125700.0
2008-09-10 10:50:00,62.88,62.97,62.76,62.79,126500.0,39.3374,39.3937,39.2623,39.2811,126500.0
2008-09-10 11:00:00,62.79,62.95,62.59,62.84,227000.0,39.2811,39.3812,39.1559,39.3123,227000.0
2008-09-10 11:10:00,62.84,63.03,62.78,63.03,165100.0,39.3123,39.4312,39.2748,39.4312,165100.0
2008-09-10 11:20:00,63.02,63.12,62.94,63.1,173100.0,39.4249,39.4875,39.3749,39.475,173100.0
2008-09-10 11:30:00,63.1,63.5,63.08,63.39,292500.0,39.475,39.7252,39.4625,39.6564,292500.0
2008-09-10 11:40:00,63.39,63.6,63.35,63.51,171700.0,39.6564,39.7878,39.6314,39.7315,171700.0
2008-09-10 11:50:00,63.51,63.62,63.31,63.41,173700.0,39.7315,39.8003,39.6064,39.6689,173700.0
2008-09-10 12:00:00,63.41,63.76,63.31,63.6,142000.0,39.6689,39.8879,39.6064,39.7878,142000.0
2008-09-10 12:10:00,63.6,63.67,63.51,63.61,100800.0,39.7878,39.8316,39.7315,39.794,100800.0
2008-09-10 12:20:00,63.6,63.77,63.55,63.58,78700.0,39.7878,39.8941,39.7565,39.7753,78700.0
2008-09-10 12:30:00,63.59,63.66,63.55,63.64,163200.0,39.7815,39.8253,39.7565,39.8128,163200.0
2008-09-10 12:40:00,63.64,63.68,63.51,63.64,129500.0,39.8128,39.8378,39.7315,39.8128,129500.0
2008-09-10 12:50:00,63.64,63.7,63.56,63.62,110800.0,39.8128,39.8503,39.7628,39.8003,110800.0
2008-09-10 13:00:00,63.62,63.62,63.44,63.45,79600.0,39.8003,39.8003,39.6877,39.6939,79600.0
2008-09-10 13:10:00,63.45,63.54,63.4,63.43,92000.0,39.6939,39.7503,39.6627,39.6814,92000.0
2008-09-10 13:20:00,63.45,63.53,63.39,63.41,105700.0,39.6939,39.744,39.6564,39.6689,105700.0
2008-09-10 13:30:00,63.42,63.7,63.39,63.63,162300.0,39.6752,39.8503,39.6564,39.8066,162300.0
2008-09-10 13:40:00,63.65,63.7,63.55,63.62,86500.0,39.8191,39.8503,39.7565,39.8003,86500.0
2008-09-10 13:50:00,63.64,63.68,63.46,63.48,94300.0,39.8128,39.8378,39.7002,39.7127,94300.0
2008-09-10 14:00:00,63.48,63.7,63.44,63.69,141800.0,39.7127,39.8503,39.6877,39.8441,141800.0
2008-09-10 14:10:00,63.69,63.74,63.61,63.66,177100.0,39.8441,39.8754,39.794,39.8253,177100.0
2008-09-10 14:20:00,63.67,63.69,63.52,63.55,157100.0,39.8316,39.8441,39.7377,39.7565,157100.0
2008-09-10 14:30:00,63.54,63.68,63.52,63.59,277200.0,39.7503,39.8378,39.7377,39.7815,277200.0
2008-09-10 14:40:00,63.59,63.64,63.53,63.58,86200.0,39.7815,39.8128,39.744,39.7753,86200.0
2008-09-10 14:50:00,63.59,63.61,63.31,63.42,140700.0,39.7815,39.794,39.6064,39.6752,140700.0
2008-09-10 15:00:00,63.44,63.61,63.42,63.46,285800.0,39.6877,39.794,39.6752,39.7002,285800.0
2008-09-10 15:10:00,63.47,63.73,63.4,63.62,301900.0,39.7065,39.8691,39.6627,39.8003,301900.0
2008-09-10 15:20:00,63.61,63.65,63.4,63.46,202300.0,39.794,39.8191,39.6627,39.7002,202300.0
2008-09-10 15:30:00,63.47,63.57,63.24,63.25,203000.0,39.7065,39.769,39.5626,39.5688,203000.0
2008-09-10 15:40:00,63.24,63.32,63.1,63.19,441200.0,39.5626,39.6126,39.475,39.5313,441200.0
2008-09-10 15:50:00,63.19,63.22,63.0,63.16,678600.0,39.5313,39.5501,39.4124,39.5125,678600.0
2008-09-11 09:30:00,62.56,62.98,62.26,62.6,295000.0,39.1372,39.3999,38.9495,39.1622,295000.0
2008-09-11 09:40:00,62.61,62.82,62.49,62.79,189000.0,39.1684,39.2998,39.0934,39.2811,189000.0
2008-09-11 09:50:00,62.8,62.95,62.72,62.86,178100.0,39.2873,39.3812,39.2373,39.3248,178100.0
2008-09-11 10:00:00,62.84,63.27,62.83,63.26,183900.0,39.3123,39.5813,39.3061,39.5751,183900.0
2008-09-11 10:10:00,63.23,63.39,63.19,63.3,263200.0,39.5563,39.6564,39.5313,39.6001,263200.0
2008-09-11 10:20:00,63.3,63.44,63.23,63.26,250700.0,39.6001,39.6877,39.5563,39.5751,250700.0
2008-09-11 10:30:00,63.26,63.7,63.26,63.67,516000.0,39.5751,39.8503,39.5751,39.8316,516000.0
2008-09-11 10:40:00,63.67,63.83,63.58,63.81,418200.0,39.8316,39.9317,39.7753,39.9192,418200.0
2008-09-11 10:50:00,63.81,63.91,63.56,63.65,362800.0,39.9192,39.9817,39.7628,39.8191,362800.0
2008-09-11 11:00:00,63.65,63.77,63.52,63.57,283700.0,39.8191,39.8941,39.7377,39.769,283700.0
2008-09-11 11:10:00,63.57,63.68,63.45,63.48,182600.0,39.769,39.8378,39.6939,39.7127,182600.0
2008-09-11 11:20:00,63.48,63.59,63.37,63.58,156000.0,39.7127,39.7815,39.6439,39.7753,156000.0
2008-09-11 11:30:00,63.58,63.8,63.55,63.67,182300.0,39.7753,39.9129,39.7565,39.8316,182300.0
2008-09-11 11:40:00,63.67,63.71,63.57,63.64,109200.0,39.8316,39.8566,39.769,39.8128,109200.0
2008-09-11 11:50:00,63.64,63.84,63.62,63.66,147700.0,39.8128,39.9379,39.8003,39.8253,147700.0
2008-09-11 12:00:00,63.68,63.9,63.61,63.66,165900.0,39.8378,39.9755,39.794,39.8253,165900.0
2008-09-11 12:10:00,63.65,63.74,63.61,63.64,110900.0,39.8191,39.8754,39.794,39.8128,110900.0
2008-09-11 12:20:00,63.64,63.68,63.51,63.65,95200.0,39.8128,39.8378,39.7315,39.8191,95200.0
2008-09-11 12:30:00,63.64,63.85,63.51,63.75,256300.0,39.8128,39.9442,39.7315,39.8816,256300.0
2008-09-11 12:40:00,63.74,63.91,63.62,63.84,209100.0,39.8754,39.9817,39.8003,39.9379,209100.0
2008-09-11 12:50:00,63.84,63.91,63.74,63.87,124000.0,39.9379,39.9817,39.8754,39.9567,124000.0
2008-09-11 13:00:00,63.87,63.98,63.73,63.78,313700.0,39.9567,40.0255,39.8691,39.9004,313700.0
2008-09-11 13:10:00,63.8,63.95,63.77,63.86,176200.0,39.9129,40.0067,39.8941,39.9504,176200.0
2008-09-11 13:20:00,63.87,64.04,63.83,64.02,230600.0,39.9567,40.063,39.9317,40.0505,230600.0
2008-09-11 13:30:00,64.01,64.24,64.01,64.16,241100.0,40.0443,40.1882,40.0443,40.1381,241100.0
2008-09-11 13:40:00,64.16,64.23,64.0,64.09,153600.0,40.1381,40.1819,40.038,40.0943,153600.0
2008-09-11 13:50:00,64.09,64.24,64.07,64.21,209600.0,40.0943,40.1882,40.0818,40.1694,209600.0
2008-09-11 14:00:00,64.22,64.32,64.18,64.24,265500.0,40.1757,40.2382,40.1506,40.1882,265500.0
2008-09-11 14:10:00,64.24,64.33,64.17,64.21,340000.0,40.1882,40.2445,40.1444,40.1694,340000.0
2008-09-11 14:20:00,64.21,64.32,64.16,64.19,195500.0,40.1694,40.2382,40.1381,40.1569,195500.0
2008-09-11 14:30:00,64.18,64.22,64.1,64.21,205300.0,40.1506,40.1757,40.1006,40.1694,205300.0
2008-09-11 14:40:00,64.22,64.42,64.17,64.42,236000.0,40.1757,40.3008,40.1444,40.3008,236000.0
2008-09-11 14:50:00,64.42,64.45,64.22,64.23,257500.0,40.3008,40.3195,40.1757,40.1819,257500.0
2008-09-11 15:00:00,64.23,64.33,64.15,64.28,274600.0,40.1819,40.2445,40.1319,40.2132,274600.0
2008-09-11 15:10:00,64.29,64.31,63.95,63.97,333500.0,40.2194,40.232,40.0067,40.0193,333500.0
2008-09-11 15:20:00,63.97,64.09,63.86,63.9,329100.0,40.0193,40.0943,39.9504,39.9755,329100.0
2008-09-11 15:30:00,63.91,64.0,63.79,64.0,356200.0,39.9817,40.038,39.9067,40.038,356200.0
2008-09-11 15:40:00,63.99,64.3,63.93,64.29,446500.0,40.0318,40.2257,39.9942,40.2194,446500.0
2008-09-11 15:50:00,64.29,64.64,64.25,64.58,769400.0,40.2194,40.4384,40.1944,40.4009,769400.0
2008-09-12 09:30:00,64.12,64.19,63.61,63.78,435700.0,40.1131,40.1569,39.794,39.9004,435700.0
2008-09-12 09:40:00,63.77,64.1,63.75,63.88,215400.0,39.8941,40.1006,39.8816,39.963,215400.0
2008-09-12 09:50:00,63.87,64.08,63.71,63.88,271000.0,39.9567,40.0881,39.8566,39.963,271000.0
2008-09-12 10:00:00,63.88,64.0,63.71,63.91,245500.0,39.963,40.038,39.8566,39.9817,245500.0
2008-09-12 10:10:00,63.91,63.94,63.71,63.88,285000.0,39.9817,40.0005,39.8566,39.963,285000.0
2008-09-12 10:20:00,63.87,64.09,63.75,63.92,247400.0,39.9567,40.0943,39.8816,39.988,247400.0
2008-09-12 10:30:00,63.92,64.03,63.88,64.01,201600.0,39.988,40.0568,39.963,40.0443,201600.0
2008-09-12 10:40:00,64.03,64.28,63.97,64.23,260300.0,40.0568,40.2132,40.0193,40.1819,260300.0
2008-09-12 10:50:00,64.23,64.35,64.02,64.18,173800.0,40.1819,40.257,40.0505,40.1506,173800.0
2008-09-12 11:00:00,64.18,64.33,64.12,64.27,245400.0,40.1506,40.2445,40.1131,40.2069,245400.0
2008-09-12 11:10:00,64.27,64.65,64.22,64.58,242200.0,40.2069,40.4447,40.1757,40.4009,242200.0
2008-09-12 11:20:00,64.57,64.87,64.57,64.64,379500.0,40.3946,40.5823,40.3946,40.4384,379500.0
2008-09-12 11:30:00,64.64,64.66,64.52,64.63,170800.0,40.4384,40.4509,40.3633,40.4321,170800.0
2008-09-12 11:40:00,64.63,64.65,64.38,64.47,191300.0,40.4321,40.4447,40.2758,40.3321,191300.0
2008-09-12 11:50:00,64.46,64.51,64.24,64.31,162600.0,40.3258,40.3571,40.1882,40.232,162600.0
2008-09-12 12:00:00,64.31,64.34,64.07,64.13,242500.0,40.232,40.2507,40.0818,40.1194,242500.0
2008-09-12 12:10:00,64.13,64.25,64.09,64.23,110600.0,40.1194,40.1944,40.0943,40.1819,110600.0
2008-09-12 12:20:00,64.23,64.24,64.0,64.06,134400.0,40.1819,40.1882,40.038,40.0756,134400.0
2008-09-12 12:30:00,64.04,64.09,63.88,63.9,140100.0,40.063,40.0943,39.963,39.9755,140100.0
2008-09-12 12:40:00,63.91,64.01,63.76,63.92,159800.0,39.9817,40.0443,39.8879,39.988,159800.0
2008-09-12 12:50:00,63.93,63.96,63.78,63.88,160300.0,39.9942,40.013,39.9004,39.963,160300.0
2008-09-12 13:00:00,63.87,64.0,63.8,63.85,101100.0,39.9567,40.038,39.9129,39.9442,101100.0
2008-09-12 13:10:00,63.86,63.93,63.74,63.92,173200.0,39.9504,39.9942,39.8754,39.988,173200.0
2008-09-12 13:20:00,63.94,64.1,63.85,64.03,232200.0,40.0005,40.1006,39.9442,40.0568,232200.0
2008-09-12 13:30:00,64.04,64.09,63.73,63.75,178300.0,40.063,40.0943,39.8691,39.8816,178300.0
2008-09-12 13:40:00,63.75,63.98,63.7,63.97,212200.0,39.8816,40.0255,39.8503,40.0193,212200.0
2008-09-12 13:50:00,63.97,63.98,63.81,63.95,120400.0,40.0193,40.0255,39.9192,40.0067,120400.0
2008-09-12 14:00:00,63.94,63.94,63.65,63.7,164800.0,40.0005,40.0005,39.8191,39.8503,164800.0
2008-09-12 14:10:00,63.7,63.92,63.68,63.85,165600.0,39.8503,39.988,39.8378,39.9442,165600.0
2008-09-12 14:20:00,63.84,64.03,63.69,63.73,192000.0,39.9379,40.0568,39.8441,39.8691,192000.0
2008-09-12 14:30:00,63.73,63.86,63.57,63.83,119700.0,39.8691,39.9504,39.769,39.9317,119700.0
2008-09-12 14:40:00,63.83,64.04,63.8,64.0,161000.0,39.9317,40.063,39.9129,40.038,161000.0
2008-09-12 14:50:00,64.0,64.23,63.73,64.13,164500.0,40.038,40.1819,39.8691,40.1194,164500.0
2008-09-12 15:00:00,64.13,64.15,63.73,63.99,151800.0,40.1194,40.1319,39.8691,40.0318,151800.0
2008-09-12 15:10:00,63.99,64.12,63.87,63.88,302400.0,40.0318,40.1131,39.9567,39.963,302400.0
2008-09-12 15:20:00,63.89,64.01,63.83,63.98,248000.0,39.9692,40.0443,39.9317,40.0255,248000.0
2008-09-12 15:30:00,63.97,64.06,63.8,63.85,313000.0,40.0193,40.0756,39.9129,39.9442,313000.0
2008-09-12 15:40:00,63.85,64.0,63.83,63.9,289900.0,39.9442,40.038,39.9317,39.9755,289900.0
2008-09-12 15:50:00,63.91,64.09,63.89,64.09,441200.0,39.9817,40.0943,39.9692,40.0943,441200.0
2008-09-15 09:30:00,63.73,63.96,63.08,63.59,431000.0,39.8691,40.013,39.4625,39.7815,431000.0
2008-09-15 09:40:00,63.6,63.99,63.39,63.55,285600.0,39.7878,40.0318,39.6564,39.7565,285600.0
2008-09-15 09:50:00,63.55,63.72,63.3,63.71,257700.0,39.7565,39.8629,39.6001,39.8566,257700.0
2008-09-15 10:00:00,63.66,64.12,63.57,64.02,259800.0,39.8253,40.1131,39.769,40.0505,259800.0
2008-09-15 10:10:00,64.03,64.24,63.85,63.94,290400.0,40.0568,40.1882,39.9442,40.0005,290400.0
2008-09-15 10:20:00,63.94,64.14,63.86,64.13,249900.0,40.0005,40.1256,39.9504,40.1194,249900.0
2008-09-15 10:30:00,64.14,64.47,64.03,64.19,340000.0,40.1256,40.3321,40.0568,40.1569,340000.0
2008-09-15 10:40:00,64.19,64.45,64.16,64.38,220300.0,40.1569,40.3195,40.1381,40.2758,220300.0
2008-09-15 10:50:00,64.38,64.6,64.35,64.49,267500.0,40.2758,40.4134,40.257,40.3446,267500.0
2008-09-15 11:00:00,64.49,64.63,64.44,64.62,274100.0,40.3446,40.4321,40.3133,40.4259,274100.0
2008-09-15 11:10:00,64.62,64.75,64.58,64.71,228800.0,40.4259,40.5072,40.4009,40.4822,228800.0
2008-09-15 11:20:00,64.7,64.83,64.62,64.83,259700.0,40.4759,40.5573,40.4259,40.5573,259700.0
2008-09-15 11:30:00,64.83,64.85,64.51,64.56,179800.0,40.5573,40.5698,40.3571,40.3884,179800.0
2008-09-15 11:40:00,64.57,64.76,64.51,64.67,177800.0,40.3946,40.5135,40.3571,40.4572,177800.0
2008-09-15 11:50:00,64.66,64.76,64.56,64.6,211700.0,40.4509,40.5135,40.3884,40.4134,211700.0
2008-09-15 12:00:00,64.61,64.86,64.53,64.65,213600.0,40.4196,40.576,40.3696,40.4447,213600.0
2008-09-15 12:10:00,64.64,64.76,64.62,64.73,209200.0,40.4384,40.5135,40.4259,40.4947,209200.0
2008-09-15 12:20:00,64.74,64.87,64.62,64.7,173300.0,40.501,40.5823,40.4259,40.4759,173300.0
2008-09-15 12:30:00,64.7,64.75,64.57,64.6,150100.0,40.4759,40.5072,40.3946,40.4134,150100.0
2008-09-15 12:40:00,64.59,64.79,64.52,64.71,293400.0,40.4071,40.5322,40.3633,40.4822,293400.0
2008-09-15 12:50:00,64.7,64.87,64.63,64.69,288600.0,40.4759,40.5823,40.4321,40.4697,288600.0
2008-09-15 13:00:00,64.69,64.81,64.66,64.66,164000.0,40.4697,40.5448,40.4509,40.4509,164000.0
2008-09-15 13:10:00,64.68,64.74,64.51,64.56,152900.0,40.4634,40.501,40.3571,40.3884,152900.0
2008-09-15 13:20:00,64.55,64.59,64.33,64.49,173200.0,40.3821,40.4071,40.2445,40.3446,173200.0
2008-09-15 13:30:00,64.49,64.55,64.17,64.17,211600.0,40.3446,40.3821,40.1444,40.1444,211600.0
2008-09-15 13:40:00,64.17,64.4,64.12,64.25,253200.0,40.1444,40.2883,40.1131,40.1944,253200.0
2008-09-15 13:50:00,64.27,64.45,64.16,64.42,205800.0,40.2069,40.3195,40.1381,40.3008,205800.0
2008-09-15 14:00:00,64.42,64.6,64.26,64.29,234900.0,40.3008,40.4134,40.2007,40.2194,234900.0
2008-09-15 14:10:00,64.28,64.65,64.23,64.5,229200.0,40.2132,40.4447,40.1819,40.3508,229200.0
2008-09-15 14:20:00,64.5,64.51,64.31,64.41,189900.0,40.3508,40.3571,40.232,40.2945,189900.0
2008-09-15 14:30:00,64.41,64.41,64.18,64.21,185300.0,40.2945,40.2945,40.1506,40.1694,185300.0
2008-09-15 14:40:00,64.21,64.27,63.91,64.05,276500.0,40.1694,40.2069,39.9817,40.0693,276500.0
2008-09-15 14:50:00,64.05,64.13,63.95,64.05,193300.0,40.0693,40.1194,40.0067,40.0693,193300.0
2008-09-15 15:00:00,64.05,64.07,63.8,63.92,265300.0,40.0693,40.0818,39.9129,39.988,265300.0
2008-09-15 15:10:00,63.92,64.04,63.79,63.82,247300.0,39.988,40.063,39.9067,39.9254,247300.0
2008-09-15 15:20:00,63.81,63.85,63.54,63.71,393300.0,39.9192,39.9442,39.7503,39.8566,393300.0
2008-09-15 15:30:00,63.7,64.07,63.66,63.96,445200.0,39.8503,40.0818,39.8253,40.013,445200.0
2008-09-15 15:40:00,63.96,64.04,63.77,63.84,508200.0,40.013,40.063,39.8941,39.9379,508200.0
2008-09-15 15:50:00,63.85,63.9,63.7,63.76,752100.0,39.9442,39.9755,39.8503,39.8879,752100.0
2008-09-16 09:30:00,63.19,64.95,63.11,64.26,574900.0,39.5313,40.6323,39.4812,40.2007,574900.0
2008-09-16 09:40:00,64.25,64.8,64.25,64.77,374000.0,40.1944,40.5385,40.1944,40.5197,374000.0
2008-09-16 09:50:00,64.77,64.77,63.98,64.0,307500.0,40.5197,40.5197,40.0255,40.038,307500.0
2008-09-16 10:00:00,63.99,64.18,63.91,64.14,358600.0,40.0318,40.1506,39.9817,40.1256,358600.0
2008-09-16 10:10:00,64.1,64.43,64.03,64.3,434200.0,40.1006,40.307,40.0568,40.2257,434200.0
2008-09-16 10:20:00,64.28,64.73,64.24,64.68,406800.0,40.2132,40.4947,40.1882,40.4634,406800.0
2008-09-16 10:30:00,64.65,64.88,64.62,64.85,492600.0,40.4447,40.5885,40.4259,40.5698,492600.0
2008-09-16 10:40:00,64.86,64.9,64.68,64.83,346000.0,40.576,40.6011,40.4634,40.5573,346000.0
2008-09-16 10:50:00,64.83,65.08,64.73,64.83,767100.0,40.5573,40.7137,40.4947,40.5573,767100.0
2008-09-16 11:00:00,64.83,64.97,64.53,64.59,544400.0,40.5573,40.6449,40.3696,40.4071,544400.0
2008-09-16 11:10:00,64.57,64.64,64.36,64.48,366400.0,40.3946,40.4384,40.2632,40.3383,366400.0
2008-09-16 11:20:00,64.48,64.56,64.23,64.42,306600.0,40.3383,40.3884,40.1819,40.3008,306600.0
2008-09-16 11:30:00,64.41,64.67,64.37,64.47,430900.0,40.2945,40.4572,40.2695,40.3321,430900.0
2008-09-16 11:40:00,64.47,64.56,64.37,64.47,279500.0,40.3321,40.3884,40.2695,40.3321,279500.0
2008-09-16 11:50:00,64.48,64.59,64.36,64.53,283500.0,40.3383,40.4071,40.2632,40.3696,283500.0
2008-09-16 12:00:00,64.53,64.57,64.2,64.3,391000.0,40.3696,40.3946,40.1631,40.2257,391000.0
2008-09-16 12:10:00,64.29,64.4,64.19,64.34,294000.0,40.2194,40.2883,40.1569,40.2507,294000.0
2008-09-16 12:20:00,64.34,64.45,64.2,64.28,476400.0,40.2507,40.3195,40.1631,40.2132,476400.0
2008-09-16 12:30:00,64.28,64.37,64.26,64.33,277100.0,40.2132,40.2695,40.2007,40.2445,277100.0
2008-09-16 12:40:00,64.32,64.34,64.19,64.24,208300.0,40.2382,40.2507,40.1569,40.1882,208300.0
2008-09-16 12:50:00,64.24,64.33,64.22,64.28,161300.0,40.1882,40.2445,40.1757,40.2132,161300.0
2008-09-16 13:00:00,64.28,64.32,64.14,64.23,272200.0,40.2132,40.2382,40.1256,40.1819,272200.0
2008-09-16 13:10:00,64.22,64.31,64.19,64.21,179700.0,40.1757,40.232,40.1569,40.1694,179700.0
2008-09-16 13:20:00,64.21,64.32,64.21,64.3,203000.0,40.1694,40.2382,40.1694,40.2257,203000.0
2008-09-16 13:30:00,64.3,64.31,64.22,64.25,207800.0,40.2257,40.232,40.1757,40.1944,207800.0
2008-09-16 13:40:00,64.25,64.3,64.24,64.25,210200.0,40.1944,40.2257,40.1882,40.1944,210200.0
2008-09-16 13:50:00,64.26,64.28,64.19,64.23,164100.0,40.2007,40.2132,40.1569,40.1819,164100.0
2008-09-16 14:00:00,64.22,64.38,64.14,64.33,272400.0,40.1757,40.2758,40.1256,40.2445,272400.0
2008-09-16 14:10:00,64.34,64.52,64.01,64.07,576300.0,40.2507,40.3633,40.0443,40.0818,576300.0
2008-09-16 14:20:00,64.08,64.21,63.71,64.16,320400.0,40.0881,40.1694,39.8566,40.1381,320400.0
2008-09-16 14:30:00,64.14,64.76,64.05,64.56,734300.0,40.1256,40.5135,40.0693,40.3884,734300.0
2008-09-16 14:40:00,64.56,64.75,64.14,64.35,406300.0,40.3884,40.5072,40.1256,40.257,406300.0
2008-09-16 14:50:00,64.33,64.47,64.12,64.17,377400.0,40.2445,40.3321,40.1131,40.1444,377400.0
2008-09-16 15:00:00,64.15,64.41,64.15,64.41,423700.0,40.1319,40.2945,40.1319,40.2945,423700.0
2008-09-16 15:10:00,64.39,64.64,64.3,64.53,466200.0,40.282,40.4384,40.2257,40.3696,466200.0
2008-09-16 15:20:00,64.54,64.54,64.23,64.23,345300.0,40.3758,40.3758,40.1819,40.1819,345300.0
2008-09-16 15:30:00,64.24,64.41,64.17,64.33,348900.0,40.1882,40.2945,40.1444,40.2445,348900.0
2008-09-16 15:40:00,64.34,64.47,64.19,64.32,553100.0,40.2507,40.3321,40.1569,40.2382,553100.0
2008-09-16 15:50:00,64.31,64.45,64.21,64.3,613700.0,40.232,40.3195,40.1694,40.2257,613700.0
2008-09-17 09:30:00,63.87,64.18,63.56,64.12,400700.0,39.9567,40.1506,39.7628,40.1131,400700.0
2008-09-17 09:40:00,64.11,64.82,64.03,64.48,359400.0,40.1068,40.551,40.0568,40.3383,359400.0
2008-09-17 09:50:00,64.48,64.59,64.09,64.15,266800.0,40.3383,40.4071,40.0943,40.1319,266800.0
2008-09-17 10:00:00,64.15,64.33,63.91,64.06,314500.0,40.1319,40.2445,39.9817,40.0756,314500.0
2008-09-17 10:10:00,64.06,64.28,64.01,64.12,254400.0,40.0756,40.2132,40.0443,40.1131,254400.0
2008-09-17 10:20:00,64.1,64.19,63.9,64.07,251500.0,40.1006,40.1569,39.9755,40.0818,251500.0
2008-09-17 10:30:00,64.09,64.16,63.96,64.1,403600.0,40.0943,40.1381,40.013,40.1006,403600.0
2008-09-17 10:40:00,64.11,64.18,63.94,64.02,247100.0,40.1068,40.1506,40.0005,40.0505,247100.0
2008-09-17 10:50:00,64.01,64.24,63.95,64.11,243000.0,40.0443,40.1882,40.0067,40.1068,243000.0
2008-09-17 11:00:00,64.12,64.35,64.08,64.34,248200.0,40.1131,40.257,40.0881,40.2507,248200.0
2008-09-17 11:10:00,64.34,64.5,64.26,64.46,234300.0,40.2507,40.3508,40.2007,40.3258,234300.0
2008-09-17 11:20:00,64.46,64.71,64.35,64.46,276700.0,40.3258,40.4822,40.257,40.3258,276700.0
2008-09-17 11:30:00,64.48,64.5,64.19,64.43,341600.0,40.3383,40.3508,40.1569,40.307,341600.0
2008-09-17 11:40:00,64.42,64.55,64.3,64.39,237100.0,40.3008,40.3821,40.2257,40.282,237100.0
2008-09-17 11:50:00,64.41,64.48,64.21,64.29,244800.0,40.2945,40.3383,40.1694,40.2194,244800.0
2008-09-17 12:00:00,64.34,64.34,63.77,63.86,369200.0,40.2507,40.2507,39.8941,39.9504,369200.0
2008-09-17 12:10:00,63.86,63.98,63.72,63.83,281600.0,39.9504,40.0255,39.8629,39.9317,281600.0
2008-09-17 12:20:00,63.83,63.94,63.65,63.67,276200.0,39.9317,40.0005,39.8191,39.8316,276200.0
2008-09-17 12:30:00,63.66,63.93,63.65,63.87,218500.0,39.8253,39.9942,39.8191,39.9567,218500.0
2008-09-17 12:40:00,63.87,64.01,63.81,63.91,237800.0,39.9567,40.0443,39.9192,39.9817,237800.0
2008-09-17 12:50:00,63.91,64.0,63.74,63.89,215300.0,39.9817,40.038,39.8754,39.9692,215300.0
2008-09-17 13:00:00,63.89,64.0,63.82,63.86,146900.0,39.9692,40.038,39.9254,39.9504,146900.0
2008-09-17 13:10:00,63.86,63.9,63.74,63.75,132600.0,39.9504,39.9755,39.8754,39.8816,132600.0
2008-09-17 13:20:00,63.75,63.91,63.7,63.7,166300.0,39.8816,39.9817,39.8503,39.8503,166300.0
2008-09-17 13:30:00,63.7,63.7,63.3,63.43,236800.0,39.8503,39.8503,39.6001,39.6814,236800.0
2008-09-17 13:40:00,63.43,63.46,63.16,63.17,299000.0,39.6814,39.7002,39.5125,39.5188,299000.0
2008-09-17 13:50:00,63.17,63.35,63.05,63.16,243300.0,39.5188,39.6314,39.4437,39.5125,243300.0
2008-09-17 14:00:00,63.17,63.25,63.07,63.14,281300.0,39.5188,39.5688,39.4562,39.5,281300.0
2008-09-17 14:10:00,63.14,63.2,62.8,63.01,284500.0,39.5,39.5375,39.2873,39.4187,284500.0
2008-09-17 14:20:00,63.01,63.06,62.81,63.03,405700.0,39.4187,39.45,39.2936,39.4312,405700.0
2008-09-17 14:30:00,63.03,63.35,62.92,63.28,380800.0,39.4312,39.6314,39.3624,39.5876,380800.0
2008-09-17 14:40:00,63.29,63.72,63.23,63.36,453500.0,39.5939,39.8629,39.5563,39.6376,453500.0
2008-09-17 14:50:00,63.36,63.42,63.01,63.26,258300.0,39.6376,39.6752,39.4187,39.5751,258300.0
2008-09-17 15:00:00,63.26,63.68,63.16,63.47,309000.0,39.5751,39.8378,39.5125,39.7065,309000.0
2008-09-17 15:10:00,63.46,63.67,63.3,63.57,303200.0,39.7002,39.8316,39.6001,39.769,303200.0
2008-09-17 15:20:00,63.57,63.57,63.01,63.04,550700.0,39.769,39.769,39.4187,39.4375,550700.0
2008-09-17 15:30:00,63.03,63.03,62.62,62.82,542100.0,39.4312,39.4312,39.1747,39.2998,542100.0
2008-09-17 15:40:00,62.82,62.98,62.7,62.9,528600.0,39.2998,39.3999,39.2248,39.3499,528600.0
2008-09-17 15:50:00,62.9,62.94,62.39,62.53,810900.0,39.3499,39.3749,39.0308,39.1184,810900.0
2008-09-18 09:30:00,63.38,63.38,62.8,62.83,394800.0,39.6502,39.6502,39.2873,39.3061,394800.0
2008-09-18 09:40:00,62.86,62.95,62.53,62.72,418100.0,39.3248,39.3812,39.1184,39.2373,418100.0
2008-09-18 09:50:00,62.71,63.43,62.66,63.31,389800.0,39.231,39.6814,39.1997,39.6064,389800.0
2008-09-18 10:00:00,63.32,63.7,63.17,63.26,474900.0,39.6126,39.8503,39.5188,39.5751,474900.0
2008-09-18 10:10:00,63.26,63.29,62.98,63.02,179200.0,39.5751,39.5939,39.3999,39.4249,179200.0
2008-09-18 10:20:00,63.03,63.19,62.98,63.18,146300.0,39.4312,39.5313,39.3999,39.525,146300.0
2008-09-18 10:30:00,63.18,63.34,63.04,63.22,167500.0,39.525,39.6251,39.4375,39.5501,167500.0
2008-09-18 10:40:00,63.23,63.39,63.02,63.14,150800.0,39.5563,39.6564,39.4249,39.5,150800.0
2008-09-18 10:50:00,63.13,63.27,62.95,62.98,167500.0,39.4938,39.5813,39.3812,39.3999,167500.0
2008-09-18 11:00:00,62.98,63.01,62.7,62.77,219800.0,39.3999,39.4187,39.2248,39.2685,219800.0
2008-09-18 11:10:00,62.8,63.06,62.75,62.92,191400.0,39.2873,39.45,39.256,39.3624,191400.0
2008-09-18 11:20:00,62.91,63.2,62.85,63.06,206300.0,39.3561,39.5375,39.3186,39.45,206300.0
2008-09-18 11:30:00,63.06,63.31,63.02,63.14,166800.0,39.45,39.6064,39.4249,39.5,166800.0
2008-09-18 11:40:00,63.14,63.17,62.78,62.98,280200.0,39.5,39.5188,39.2748,39.3999,280200.0
2008-09-18 11:50:00,62.99,63.15,62.77,63.14,234500.0,39.4062,39.5063,39.2685,39.5,234500.0
2008-09-18 12:00:00,63.13,63.15,62.83,62.92,208700.0,39.4938,39.5063,39.3061,39.3624,208700.0
2008-09-18 12:10:00,62.91,63.04,62.85,62.98,229400.0,39.3561,39.4375,39.3186,39.3999,229400.0
2008-09-18 12:20:00,62.97,63.0,62.71,62.92,194700.0,39.3937,39.4124,39.231,39.3624,194700.0
2008-09-18 12:30:00,62.93,63.07,62.69,62.84,373500.0,39.3686,39.4562,39.2185,39.3123,373500.0
2008-09-18 12:40:00,62.85,63.02,62.58,62.8,330700.0,39.3186,39.4249,39.1497,39.2873,330700.0
2008-09-18 12:50:00,62.76,63.0,62.67,62.85,296000.0,39.2623,39.4124,39.206,39.3186,296000.0
2008-09-18 13:00:00,62.87,63.5,62.83,63.2,428000.0,39.3311,39.7252,39.3061,39.5375,428000.0
2008-09-18 13:10:00,63.22,63.55,63.16,63.28,257900.0,39.5501,39.7565,39.5125,39.5876,257900.0
2008-09-18 13:20:00,63.3,63.35,62.96,63.12,237000.0,39.6001,39.6314,39.3874,39.4875,237000.0
2008-09-18 13:30:00,63.12,63.66,63.07,63.53,436500.0,39.4875,39.8253,39.4562,39.744,436500.0
2008-09-18 13:40:00,63.5,63.5,62.96,63.01,170000.0,39.7252,39.7252,39.3874,39.4187,170000.0
2008-09-18 13:50:00,63.01,63.05,62.6,62.73,165300.0,39.4187,39.4437,39.1622,39.2435,165300.0
2008-09-18 14:00:00,62.74,62.86,62.31,62.48,262300.0,39.2498,39.3248,38.9808,39.0871,262300.0
2008-09-18 14:10:00,62.49,62.79,62.38,62.6,217200.0,39.0934,39.2811,39.0246,39.1622,217200.0
2008-09-18 14:20:00,62.58,62.59,62.36,62.39,146700.0,39.1497,39.1559,39.0121,39.0308,146700.0
2008-09-18 14:30:00,62.4,62.63,62.2,62.23,230800.0,39.0371,39.181,38.912,38.9307,230800.0
2008-09-18 14:40:00,62.23,62.63,62.09,62.56,305700.0,38.9307,39.181,38.8431,39.1372,305700.0
2008-09-18 14:50:00,62.55,62.73,62.39,62.55,240200.0,39.1309,39.2435,39.0308,39.1309,240200.0
2008-09-18 15:00:00,62.55,63.3,62.45,63.23,465600.0,39.1309,39.6001,39.0684,39.5563,465600.0
2008-09-18 15:10:00,63.26,64.06,63.21,64.06,659000.0,39.5751,40.0756,39.5438,40.0756,659000.0
2008-09-18 15:20:00,63.94,64.2,63.52,63.54,454700.0,40.0005,40.1631,39.7377,39.7503,454700.0
2008-09-18 15:30:00,63.66,64.2,63.52,63.94,608500.0,39.8253,40.1631,39.7377,40.0005,608500.0
2008-09-18 15:40:00,63.95,64.2,63.93,64.2,624200.0,40.0067,40.1631,39.9942,40.1631,624200.0
2008-09-18 15:50:00,64.2,64.23,63.51,63.92,727300.0,40.1631,40.1819,39.7315,39.988,727300.0
2008-09-19 09:30:00,64.66,65.15,63.99,64.18,2779800.0,40.4509,40.7575,40.0318,40.1506,2779800.0
2008-09-19 09:40:00,64.18,65.45,63.98,65.25,490800.0,40.1506,40.9451,40.0255,40.82,490800.0
2008-09-19 09:50:00,65.26,65.47,64.98,65.25,479600.0,40.8263,40.9576,40.6511,40.82,479600.0
2008-09-19 10:00:00,65.26,65.36,64.59,65.02,527400.0,40.8263,40.8888,40.4071,40.6761,527400.0
2008-09-19 10:10:00,65.02,65.2,64.65,65.02,301400.0,40.6761,40.7887,40.4447,40.6761,301400.0
2008-09-19 10:20:00,65.0,65.06,64.65,64.75,268100.0,40.6636,40.7012,40.4447,40.5072,268100.0
2008-09-19 10:30:00,64.77,64.94,64.68,64.76,337500.0,40.5197,40.6261,40.4634,40.5135,337500.0
2008-09-19 10:40:00,64.76,64.84,64.2,64.63,313100.0,40.5135,40.5635,40.1631,40.4321,313100.0
2008-09-19 10:50:00,64.61,64.77,64.5,64.6,243400.0,40.4196,40.5197,40.3508,40.4134,243400.0
2008-09-19 11:00:00,64.63,65.0,64.61,64.97,276800.0,40.4321,40.6636,40.4196,40.6449,276800.0
2008-09-19 11:10:00,64.99,65.0,64.82,64.92,195500.0,40.6574,40.6636,40.551,40.6136,195500.0
2008-09-19 11:20:00,64.91,64.97,64.73,64.78,221900.0,40.6073,40.6449,40.4947,40.526,221900.0
2008-09-19 11:30:00,64.79,64.94,64.64,64.9,203300.0,40.5322,40.6261,40.4384,40.6011,203300.0
2008-09-19 11:40:00,64.89,65.09,64.87,64.93,318900.0,40.5948,40.7199,40.5823,40.6198,318900.0
2008-09-19 11:50:00,64.93,65.13,64.89,65.03,208900.0,40.6198,40.7449,40.5948,40.6824,208900.0
2008-09-19 12:00:00,65.05,65.06,64.9,65.0,131100.0,40.6949,40.7012,40.6011,40.6636,131100.0
2008-09-19 12:10:00,65.0,65.02,64.92,64.95,123900.0,40.6636,40.6761,40.6136,40.6323,123900.0
2008-09-19 12:20:00,64.96,65.0,64.89,64.97,119400.0,40.6386,40.6636,40.5948,40.6449,119400.0
2008-09-19 12:30:00,64.97,65.01,64.86,64.89,224300.0,40.6449,40.6699,40.576,40.5948,224300.0
2008-09-19 12:40:00,64.88,64.97,64.88,64.95,127700.0,40.5885,40.6449,40.5885,40.6323,127700.0
2008-09-19 12:50:00,64.95,65.0,64.93,64.98,111900.0,40.6323,40.6636,40.6198,40.6511,111900.0
2008-09-19 13:00:00,65.0,65.0,64.9,64.91,167700.0,40.6636,40.6636,40.6011,40.6073,167700.0
2008-09-19 13:10:00,64.92,64.93,64.77,64.87,141500.0,40.6136,40.6198,40.5197,40.5823,141500.0
2008-09-19 13:20:00,64.86,64.89,64.79,64.8,161100.0,40.576,40.5948,40.5322,40.5385,161100.0
2008-09-19 13:30:00,64.8,64.82,64.55,64.55,201300.0,40.5385,40.551,40.3821,40.3821,201300.0
2008-09-19 13:40:00,64.55,64.6,64.43,64.46,173900.0,40.3821,40.4134,40.307,40.3258,173900.0
2008-09-19 13:50:00,64.46,64.51,64.37,64.45,295700.0,40.3258,40.3571,40.2695,40.3195,295700.0
2008-09-19 14:00:00,64.45,64.48,64.19,64.26,203100.0,40.3195,40.3383,40.1569,40.2007,203100.0
2008-09-19 14:10:00,64.25,64.4,64.12,64.22,189500.0,40.1944,40.2883,40.1131,40.1757,189500.0
2008-09-19 14:20:00,64.21,64.38,63.97,64.38,216800.0,40.1694,40.2758,40.0193,40.2758,216800.0
2008-09-19 14:30:00,64.35,64.41,64.29,64.34,184700.0,40.257,40.2945,40.2194,40.2507,184700.0
2008-09-19 14:40:00,64.34,64.49,64.27,64.48,228000.0,40.2507,40.3446,40.2069,40.3383,228000.0
2008-09-19 14:50:00,64.48,64.5,64.25,64.27,186800.0,40.3383,40.3508,40.1944,40.2069,186800.0
2008-09-19 15:00:00,64.27,64.33,63.83,64.0,275200.0,40.2069,40.2445,39.9317,40.038,275200.0
2008-09-19 15:10:00,64.0,64.09,63.81,63.87,326300.0,40.038,40.0943,39.9192,39.9567,326300.0
2008-09-19 15:20:00,63.87,63.96,63.64,63.85,456900.0,39.9567,40.013,39.8128,39.9442,456900.0
2008-09-19 15:30:00,63.86,64.0,63.6,63.89,314300.0,39.9504,40.038,39.7878,39.9692,314300.0
2008-09-19 15:40:00,63.91,64.19,63.9,64.07,441600.0,39.9817,40.1569,39.9755,40.0818,441600.0
2008-09-19 15:50:00,64.06,64.15,63.81,63.95,577600.0,40.0756,40.1319,39.9192,40.0067,577600.0
2008-09-22 09:30:00,63.58,64.43,63.57,64.32,303500.0,39.7753,40.307,39.769,40.2382,303500.0
2008-09-22 09:40:00,64.33,64.45,63.83,64.38,298800.0,40.2445,40.3195,39.9317,40.2758,298800.0
2008-09-22 09:50:00,64.37,64.74,64.37,64.6,325300.0,40.2695,40.501,40.2695,40.4134,325300.0
2008-09-22 10:00:00,64.59,64.76,64.4,64.43,258600.0,40.4071,40.5135,40.2883,40.307,258600.0
2008-09-22 10:10:00,64.44,64.58,64.06,64.06,322200.0,40.3133,40.4009,40.0756,40.0756,322200.0
2008-09-22 10:20:00,64.06,64.44,63.97,64.41,170200.0,40.0756,40.3133,40.0193,40.2945,170200.0
2008-09-22 10:30:00,64.42,64.54,64.05,64.09,163200.0,40.3008,40.3758,40.0693,40.0943,163200.0
2008-09-22 10:40:00,64.1,64.25,63.85,64.03,195800.0,40.1006,40.1944,39.9442,40.0568,195800.0
2008-09-22 10:50:00,64.04,64.46,64.04,64.28,289300.0,40.063,40.3258,40.063,40.2132,289300.0
2008-09-22 11:00:00,64.25,64.31,64.08,64.25,152900.0,40.1944,40.232,40.0881,40.1944,152900.0
2008-09-22 11:10:00,64.24,64.32,64.17,64.23,132800.0,40.1882,40.2382,40.1444,40.1819,132800.0
2008-09-22 11:20:00,64.23,64.42,64.01,64.41,288400.0,40.1819,40.3008,40.0443,40.2945,288400.0
2008-09-22 11:30:00,64.4,64.57,64.33,64.56,212800.0,40.2883,40.3946,40.2445,40.3884,212800.0
2008-09-22 11:40:00,64.55,64.59,64.4,64.47,111200.0,40.3821,40.4071,40.2883,40.3321,111200.0
2008-09-22 11:50:00,64.47,64.49,64.29,64.44,139200.0,40.3321,40.3446,40.2194,40.3133,139200.0
2008-09-22 12:00:00,64.42,64.47,64.25,64.34,117900.0,40.3008,40.3321,40.1944,40.2507,117900.0
2008-09-22 12:10:00,64.34,64.44,64.29,64.42,79900.0,40.2507,40.3133,40.2194,40.3008,79900.0
2008-09-22 12:20:00,64.42,64.58,64.38,64.52,110500.0,40.3008,40.4009,40.2758,40.3633,110500.0
2008-09-22 12:30:00,64.53,64.65,64.52,64.58,112100.0,40.3696,40.4447,40.3633,40.4009,112100.0
2008-09-22 12:40:00,64.59,64.65,64.39,64.4,83500.0,40.4071,40.4447,40.282,40.2883,83500.0
2008-09-22 12:50:00,64.39,64.51,64.34,64.39,85500.0,40.282,40.3571,40.2507,40.282,85500.0
2008-09-22 13:00:00,64.37,64.43,64.14,64.24,144100.0,40.2695,40.307,40.1256,40.1882,144100.0
2008-09-22 13:10:00,64.24,64.26,64.0,64.05,123700.0,40.1882,40.2007,40.038,40.0693,123700.0
2008-09-22 13:20:00,64.05,64.08,63.91,64.0,132000.0,40.0693,40.0881,39.9817,40.038,132000.0
2008-09-22 13:30:00,64.0,64.07,63.76,63.92,168300.0,40.038,40.0818,39.8879,39.988,168300.0
2008-09-22 13:40:00,63.92,64.11,63.87,63.97,160700.0,39.988,40.1068,39.9567,40.0193,160700.0
2008-09-22 13:50:00,63.96,64.13,63.86,64.04,159600.0,40.013,40.1194,39.9504,40.063,159600.0
2008-09-22 14:00:00,64.02,64.04,63.73,63.88,208900.0,40.0505,40.063,39.8691,39.963,208900.0
2008-09-22 14:10:00,63.88,64.01,63.8,63.98,340000.0,39.963,40.0443,39.9129,40.0255,340000.0
2008-09-22 14:20:00,63.99,64.0,63.78,63.93,208400.0,40.0318,40.038,39.9004,39.9942,208400.0
2008-09-22 14:30:00,63.91,64.1,63.9,64.04,221900.0,39.9817,40.1006,39.9755,40.063,221900.0
2008-09-22 14:40:00,64.06,64.08,62.83,63.16,1303600.0,40.0756,40.0881,39.3061,39.5125,1303600.0
2008-09-22 14:50:00,63.17,63.45,62.59,62.62,1144600.0,39.5188,39.6939,39.1559,39.1747,1144600.0
2008-09-22 15:00:00,62.61,63.15,62.47,62.88,852300.0,39.1684,39.5063,39.0809,39.3374,852300.0
2008-09-22 15:10:00,62.87,62.96,62.72,62.72,317600.0,39.3311,39.3874,39.2373,39.2373,317600.0
2008-09-22 15:20:00,62.72,62.81,62.59,62.68,386300.0,39.2373,39.2936,39.1559,39.2122,386300.0
2008-09-22 15:30:00,62.68,62.91,62.59,62.83,340800.0,39.2122,39.3561,39.1559,39.3061,340800.0
2008-09-22 15:40:00,62.83,62.83,62.31,62.51,636800.0,39.3061,39.3061,38.9808,39.1059,636800.0
2008-09-22 15:50:00,62.52,62.62,62.22,62.5,819000.0,39.1121,39.1747,38.9245,39.0996,819000.0
2008-09-23 09:30:00,62.63,64.5,62.63,63.0,556700.0,39.181,40.3508,39.181,39.4124,556700.0
2008-09-23 09:40:00,63.0,63.38,62.73,63.28,469900.0,39.4124,39.6502,39.2435,39.5876,469900.0
2008-09-23 09:50:00,63.26,63.47,62.76,62.86,333600.0,39.5751,39.7065,39.2623,39.3248,333600.0
2008-09-23 10:00:00,62.88,63.25,62.86,63.03,283500.0,39.3374,39.5688,39.3248,39.4312,283500.0
2008-09-23 10:10:00,63.03,63.12,62.94,63.09,328600.0,39.4312,39.4875,39.3749,39.4687,328600.0
2008-09-23 10:20:00,63.1,63.21,62.98,62.98,356700.0,39.475,39.5438,39.3999,39.3999,356700.0
2008-09-23 10:30:00,62.98,63.02,62.79,62.82,237400.0,39.3999,39.4249,39.2811,39.2998,237400.0
2008-09-23 10:40:00,62.82,62.92,62.65,62.69,207600.0,39.2998,39.3624,39.1935,39.2185,207600.0
2008-09-23 10:50:00,62.68,62.69,61.65,62.13,671400.0,39.2122,39.2185,38.5679,38.8682,671400.0
2008-09-23 11:00:00,62.08,62.39,62.0,62.21,422600.0,38.8369,39.0308,38.7868,38.9182,422600.0
2008-09-23 11:10:00,62.2,62.59,62.11,62.53,258600.0,38.912,39.1559,38.8557,39.1184,258600.0
2008-09-23 11:20:00,62.51,62.68,62.45,62.58,197500.0,39.1059,39.2122,39.0684,39.1497,197500.0
2008-09-23 11:30:00,62.59,62.92,62.57,62.75,242700.0,39.1559,39.3624,39.1434,39.256,242700.0
2008-09-23 11:40:00,62.75,62.89,62.69,62.83,125100.0,39.256,39.3436,39.2185,39.3061,125100.0
2008-09-23 11:50:00,62.82,63.1,62.78,62.86,152500.0,39.2998,39.475,39.2748,39.3248,152500.0
2008-09-23 12:00:00,62.84,63.0,62.67,62.97,144100.0,39.3123,39.4124,39.206,39.3937,144100.0
2008-09-23 12:10:00,62.97,62.99,62.86,62.91,91500.0,39.3937,39.4062,39.3248,39.3561,91500.0
2008-09-23 12:20:00,62.92,62.97,62.77,62.78,80000.0,39.3624,39.3937,39.2685,39.2748,80000.0
2008-09-23 12:30:00,62.77,62.83,62.62,62.71,165700.0,39.2685,39.3061,39.1747,39.231,165700.0
2008-09-23 12:40:00,62.72,62.76,62.6,62.69,196600.0,39.2373,39.2623,39.1622,39.2185,196600.0
2008-09-23 12:50:00,62.71,62.74,62.58,62.62,151000.0,39.231,39.2498,39.1497,39.1747,151000.0
2008-09-23 13:00:00,62.63,62.63,62.3,62.41,245800.0,39.181,39.181,38.9745,39.0433,245800.0
2008-09-23 13:10:00,62.42,62.48,62.29,62.41,196100.0,39.0496,39.0871,38.9683,39.0433,196100.0
2008-09-23 13:20:00,62.4,62.56,62.36,62.46,233900.0,39.0371,39.1372,39.0121,39.0746,233900.0
2008-09-23 13:30:00,62.45,62.45,62.03,62.21,235500.0,39.0684,39.0684,38.8056,38.9182,235500.0
2008-09-23 13:40:00,62.21,62.31,62.05,62.08,169100.0,38.9182,38.9808,38.8181,38.8369,169100.0
2008-09-23 13:50:00,62.08,62.13,61.9,62.09,246900.0,38.8369,38.8682,38.7243,38.8431,246900.0
2008-09-23 14:00:00,62.08,62.28,61.94,62.25,287000.0,38.8369,38.962,38.7493,38.9432,287000.0
2008-09-23 14:10:00,62.27,62.41,62.12,62.23,279700.0,38.9557,39.0433,38.8619,38.9307,279700.0
2008-09-23 14:20:00,62.22,62.47,61.99,62.43,252200.0,38.9245,39.0809,38.7806,39.0558,252200.0
2008-09-23 14:30:00,62.43,62.55,62.09,62.09,223200.0,39.0558,39.1309,38.8431,38.8431,223200.0
2008-09-23 14:40:00,62.1,62.32,61.85,62.29,423500.0,38.8494,38.987,38.693,38.9683,423500.0
2008-09-23 14:50:00,62.28,62.36,62.17,62.22,210000.0,38.962,39.0121,38.8932,38.9245,210000.0
2008-09-23 15:00:00,62.21,62.55,62.07,62.54,238000.0,38.9182,39.1309,38.8306,39.1247,238000.0
2008-09-23 15:10:00,62.54,62.6,62.34,62.59,241100.0,39.1247,39.1622,38.9995,39.1559,241100.0
2008-09-23 15:20:00,62.58,62.63,62.26,62.26,217600.0,39.1497,39.181,38.9495,38.9495,217600.0
2008-09-23 15:30:00,62.27,62.35,61.9,62.03,446500.0,38.9557,39.0058,38.7243,38.8056,446500.0
2008-09-23 15:40:00,62.02,62.03,61.31,61.41,535400.0,38.7993,38.8056,38.3552,38.4177,535400.0
2008-09-23 15:50:00,61.42,61.89,61.4,61.71,700400.0,38.424,38.718,38.4115,38.6054,700400.0
2008-09-24 09:30:00,62.01,62.65,61.4,62.41,419200.0,38.7931,39.1935,38.4115,39.0433,419200.0
2008-09-24 09:40:00,62.42,62.58,61.81,62.08,263400.0,39.0496,39.1497,38.668,38.8369,263400.0
2008-09-24 09:50:00,62.1,62.17,61.59,61.79,318500.0,38.8494,38.8932,38.5303,38.6555,318500.0
2008-09-24 10:00:00,61.78,61.81,61.45,61.46,175700.0,38.6492,38.668,38.4428,38.449,175700.0
2008-09-24 10:10:00,61.48,61.55,61.2,61.25,234300.0,38.4615,38.5053,38.2864,38.3176,234300.0
2008-09-24 10:20:00,61.27,61.49,61.22,61.43,220400.0,38.3302,38.4678,38.2989,38.4302,220400.0
2008-09-24 10:30:00,61.42,61.66,61.4,61.56,229500.0,38.424,38.5741,38.4115,38.5116,229500.0
2008-09-24 10:40:00,61.56,61.78,61.52,61.63,236200.0,38.5116,38.6492,38.4866,38.5554,236200.0
2008-09-24 10:50:00,61.63,61.64,61.37,61.53,176300.0,38.5554,38.5616,38.3927,38.4928,176300.0
2008-09-24 11:00:00,61.55,61.59,61.11,61.15,314800.0,38.5053,38.5303,38.2301,38.2551,314800.0
2008-09-24 11:10:00,61.15,61.16,60.96,61.0,277200.0,38.2551,38.2613,38.1362,38.1612,277200.0
2008-09-24 11:20:00,61.04,61.12,60.93,61.11,121500.0,38.1863,38.2363,38.1175,38.2301,121500.0
2008-09-24 11:30:00,61.11,61.25,61.06,61.09,118000.0,38.2301,38.3176,38.1988,38.2175,118000.0
2008-09-24 11:40:00,61.07,61.18,60.7,60.77,196300.0,38.205,38.2738,37.9736,38.0174,196300.0
2008-09-24 11:50:00,60.77,61.01,60.72,60.99,169200.0,38.0174,38.1675,37.9861,38.155,169200.0
2008-09-24 12:00:00,60.99,61.04,60.89,60.94,99200.0,38.155,38.1863,38.0924,38.1237,99200.0
2008-09-24 12:10:00,60.94,61.22,60.92,61.14,125500.0,38.1237,38.2989,38.1112,38.2488,125500.0
2008-09-24 12:20:00,61.14,61.18,60.87,60.92,114800.0,38.2488,38.2738,38.0799,38.1112,114800.0
2008-09-24 12:30:00,60.93,61.04,60.85,60.86,61200.0,38.1175,38.1863,38.0674,38.0737,61200.0
2008-09-24 12:40:00,60.86,60.93,60.83,60.86,87400.0,38.0737,38.1175,38.0549,38.0737,87400.0
2008-09-24 12:50:00,60.85,60.95,60.83,60.89,86200.0,38.0674,38.13,38.0549,38.0924,86200.0
2008-09-24 13:00:00,60.89,61.08,60.88,61.07,102800.0,38.0924,38.2113,38.0862,38.205,102800.0
2008-09-24 13:10:00,61.06,61.25,61.03,61.21,156000.0,38.1988,38.3176,38.18,38.2926,156000.0
2008-09-24 13:20:00,61.2,61.53,61.19,61.42,204100.0,38.2864,38.4928,38.2801,38.424,204100.0
2008-09-24 13:30:00,61.42,61.63,61.37,61.56,219900.0,38.424,38.5554,38.3927,38.5116,219900.0
2008-09-24 13:40:00,61.56,61.76,61.5,61.68,168600.0,38.5116,38.6367,38.474,38.5866,168600.0
2008-09-24 13:50:00,61.68,61.73,61.57,61.63,294100.0,38.5866,38.6179,38.5178,38.5554,294100.0
2008-09-24 14:00:00,61.63,61.85,61.6,61.84,200500.0,38.5554,38.693,38.5366,38.6867,200500.0
2008-09-24 14:10:00,61.82,61.84,61.43,61.54,212500.0,38.6742,38.6867,38.4302,38.4991,212500.0
2008-09-24 14:20:00,61.54,61.55,61.36,61.49,180000.0,38.4991,38.5053,38.3865,38.4678,180000.0
2008-09-24 14:30:00,61.49,61.83,61.48,61.78,148100.0,38.4678,38.6805,38.4615,38.6492,148100.0
2008-09-24 14:40:00,61.79,61.95,61.78,61.79,145300.0,38.6555,38.7556,38.6492,38.6555,145300.0
2008-09-24 14:50:00,61.79,61.81,61.58,61.62,111800.0,38.6555,38.668,38.5241,38.5491,111800.0
2008-09-24 15:00:00,61.62,61.77,61.57,61.75,185800.0,38.5491,38.6429,38.5178,38.6304,185800.0
2008-09-24 15:10:00,61.74,61.8,61.36,61.39,225500.0,38.6242,38.6617,38.3865,38.4052,225500.0
2008-09-24 15:20:00,61.41,61.6,61.34,61.58,153500.0,38.4177,38.5366,38.3739,38.5241,153500.0
2008-09-24 15:30:00,61.56,61.66,61.4,61.41,314900.0,38.5116,38.5741,38.4115,38.4177,314900.0
2008-09-24 15:40:00,61.39,61.41,61.14,61.21,571200.0,38.4052,38.4177,38.2488,38.2926,571200.0
2008-09-24 15:50:00,61.2,61.5,61.05,61.5,601900.0,38.2864,38.474,38.1925,38.474,601900.0
2008-09-25 09:30:00,61.79,62.38,61.79,61.93,381400.0,38.6555,39.0246,38.6555,38.743,381400.0
2008-09-25 09:40:00,61.95,62.33,61.94,62.33,279600.0,38.7556,38.9933,38.7493,38.9933,279600.0
2008-09-25 09:50:00,62.32,62.46,62.23,62.4,244600.0,38.987,39.0746,38.9307,39.0371,244600.0
2008-09-25 10:00:00,62.4,62.48,62.17,62.32,332100.0,39.0371,39.0871,38.8932,38.987,332100.0
2008-09-25 10:10:00,62.31,62.58,62.3,62.51,279600.0,38.9808,39.1497,38.9745,39.1059,279600.0
2008-09-25 10:20:00,62.52,62.68,62.44,62.62,285700.0,39.1121,39.2122,39.0621,39.1747,285700.0
2008-09-25 10:30:00,62.63,62.68,62.48,62.5,273500.0,39.181,39.2122,39.0871,39.0996,273500.0
2008-09-25 10:40:00,62.49,62.52,62.37,62.45,193100.0,39.0934,39.1121,39.0183,39.0684,193100.0
2008-09-25 10:50:00,62.45,62.51,62.18,62.22,205300.0,39.0684,39.1059,38.8994,38.9245,205300.0
2008-09-25 11:00:00,62.22,62.4,62.22,62.29,168100.0,38.9245,39.0371,38.9245,38.9683,168100.0
2008-09-25 11:10:00,62.28,62.47,62.27,62.41,176700.0,38.962,39.0809,38.9557,39.0433,176700.0
2008-09-25 11:20:00,62.41,62.64,62.39,62.6,229200.0,39.0433,39.1872,39.0308,39.1622,229200.0
2008-09-25 11:30:00,62.6,62.65,62.46,62.48,173800.0,39.1622,39.1935,39.0746,39.0871,173800.0
2008-09-25 11:40:00,62.48,62.54,62.39,62.39,239100.0,39.0871,39.1247,39.0308,39.0308,239100.0
2008-09-25 11:50:00,62.39,62.44,62.21,62.33,159400.0,39.0308,39.0621,38.9182,38.9933,159400.0
2008-09-25 12:00:00,62.33,62.37,62.25,62.28,174300.0,38.9933,39.0183,38.9432,38.962,174300.0
2008-09-25 12:10:00,62.28,62.41,62.2,62.35,272500.0,38.962,39.0433,38.912,39.0058,272500.0
2008-09-25 12:20:00,62.34,62.35,62.13,62.23,143400.0,38.9995,39.0058,38.8682,38.9307,143400.0
2008-09-25 12:30:00,62.22,62.44,62.18,62.4,145800.0,38.9245,39.0621,38.8994,39.0371,145800.0
2008-09-25 12:40:00,62.4,62.55,62.37,62.54,163500.0,39.0371,39.1309,39.0183,39.1247,163500.0
2008-09-25 12:50:00,62.55,62.7,62.48,62.53,231400.0,39.1309,39.2248,39.0871,39.1184,231400.0
2008-09-25 13:00:00,62.52,62.67,62.37,62.41,171400.0,39.1121,39.206,39.0183,39.0433,171400.0
2008-09-25 13:10:00,62.41,62.42,62.27,62.33,172700.0,39.0433,39.0496,38.9557,38.9933,172700.0
2008-09-25 13:20:00,62.33,62.38,62.27,62.31,152300.0,38.9933,39.0246,38.9557,38.9808,152300.0
2008-09-25 13:30:00,62.32,62.6,62.31,62.59,209100.0,38.987,39.1622,38.9808,39.1559,209100.0
2008-09-25 13:40:00,62.59,62.64,62.51,62.54,141700.0,39.1559,39.1872,39.1059,39.1247,141700.0
2008-09-25 13:50:00,62.54,62.67,62.41,62.65,147400.0,39.1247,39.206,39.0433,39.1935,147400.0
2008-09-25 14:00:00,62.66,62.67,62.42,62.45,181500.0,39.1997,39.206,39.0496,39.0684,181500.0
2008-09-25 14:10:00,62.46,62.47,62.22,62.38,196700.0,39.0746,39.0809,38.9245,39.0246,196700.0
2008-09-25 14:20:00,62.37,62.37,62.18,62.29,172800.0,39.0183,39.0183,38.8994,38.9683,172800.0
2008-09-25 14:30:00,62.29,62.44,62.28,62.42,156700.0,38.9683,39.0621,38.962,39.0496,156700.0
2008-09-25 14:40:00,62.43,62.43,62.23,62.23,127400.0,39.0558,39.0558,38.9307,38.9307,127400.0
2008-09-25 14:50:00,62.23,62.45,62.18,62.42,168600.0,38.9307,39.0684,38.8994,39.0496,168600.0
2008-09-25 15:00:00,62.41,62.5,62.36,62.44,153500.0,39.0433,39.0996,39.0121,39.0621,153500.0
2008-09-25 15:10:00,62.45,62.58,62.38,62.56,149400.0,39.0684,39.1497,39.0246,39.1372,149400.0
2008-09-25 15:20:00,62.57,62.67,62.48,62.54,176500.0,39.1434,39.206,39.0871,39.1247,176500.0
2008-09-25 15:30:00,62.54,62.6,62.3,62.45,267300.0,39.1247,39.1622,38.9745,39.0684,267300.0
2008-09-25 15:40:00,62.45,62.45,62.1,62.17,337300.0,39.0684,39.0684,38.8494,38.8932,337300.0
2008-09-25 15:50:00,62.17,62.31,62.05,62.31,427300.0,38.8932,38.9808,38.8181,38.9808,427300.0
2008-09-26 09:30:00,62.05,62.99,62.05,62.65,457200.0,38.8181,39.4062,38.8181,39.1935,457200.0
2008-09-26 09:40:00,62.66,62.82,62.44,62.56,263500.0,39.1997,39.2998,39.0621,39.1372,263500.0
2008-09-26 09:50:00,62.53,62.78,62.36,62.75,274100.0,39.1184,39.2748,39.0121,39.256,274100.0
2008-09-26 10:00:00,62.75,62.81,62.49,62.58,205700.0,39.256,39.2936,39.0934,39.1497,205700.0
2008-09-26 10:10:00,62.58,62.8,62.58,62.8,188700.0,39.1497,39.2873,39.1497,39.2873,188700.0
2008-09-26 10:20:00,62.8,62.98,62.65,62.65,270800.0,39.2873,39.3999,39.1935,39.1935,270800.0
2008-09-26 10:30:00,62.65,62.75,62.58,62.75,158200.0,39.1935,39.256,39.1497,39.256,158200.0
2008-09-26 10:40:00,62.75,62.89,62.73,62.82,144800.0,39.256,39.3436,39.2435,39.2998,144800.0
2008-09-26 10:50:00,62.82,62.99,62.75,62.9,178200.0,39.2998,39.4062,39.256,39.3499,178200.0
2008-09-26 11:00:00,62.9,62.95,62.72,62.77,129900.0,39.3499,39.3812,39.2373,39.2685,129900.0
2008-09-26 11:10:00,62.78,62.84,62.43,62.55,235200.0,39.2748,39.3123,39.0558,39.1309,235200.0
2008-09-26 11:20:00,62.54,62.63,62.41,62.45,178700.0,39.1247,39.181,39.0433,39.0684,178700.0
2008-09-26 11:30:00,62.43,62.58,62.33,62.37,198200.0,39.0558,39.1497,38.9933,39.0183,198200.0
2008-09-26 11:40:00,62.37,62.39,62.11,62.23,225500.0,39.0183,39.0308,38.8557,38.9307,225500.0
2008-09-26 11:50:00,62.23,62.48,62.21,62.37,159400.0,38.9307,39.0871,38.9182,39.0183,159400.0
2008-09-26 12:00:00,62.36,62.36,62.2,62.3,151900.0,39.0121,39.0121,38.912,38.9745,151900.0
2008-09-26 12:10:00,62.3,62.44,62.23,62.24,118100.0,38.9745,39.0621,38.9307,38.937,118100.0
2008-09-26 12:20:00,62.24,62.39,62.21,62.27,90400.0,38.937,39.0308,38.9182,38.9557,90400.0
2008-09-26 12:30:00,62.27,62.46,62.26,62.43,97100.0,38.9557,39.0746,38.9495,39.0558,97100.0
2008-09-26 12:40:00,62.44,62.56,62.37,62.5,90300.0,39.0621,39.1372,39.0183,39.0996,90300.0
2008-09-26 12:50:00,62.49,62.56,62.45,62.47,82700.0,39.0934,39.1372,39.0684,39.0809,82700.0
2008-09-26 13:00:00,62.48,62.6,62.46,62.48,133400.0,39.0871,39.1622,39.0746,39.0871,133400.0
2008-09-26 13:10:00,62.49,62.7,62.43,62.47,133600.0,39.0934,39.2248,39.0558,39.0809,133600.0
2008-09-26 13:20:00,62.47,62.55,62.4,62.46,89400.0,39.0809,39.1309,39.0371,39.0746,89400.0
2008-09-26 13:30:00,62.42,62.52,62.3,62.51,100400.0,39.0496,39.1121,38.9745,39.1059,100400.0
2008-09-26 13:40:00,62.51,62.7,62.45,62.66,182600.0,39.1059,39.2248,39.0684,39.1997,182600.0
2008-09-26 13:50:00,62.65,62.67,62.43,62.47,87500.0,39.1935,39.206,39.0558,39.0809,87500.0
2008-09-26 14:00:00,62.47,62.48,62.39,62.39,128800.0,39.0809,39.0871,39.0308,39.0308,128800.0
2008-09-26 14:10:00,62.39,62.54,62.38,62.53,78000.0,39.0308,39.1247,39.0246,39.1184,78000.0
2008-09-26 14:20:00,62.53,62.59,62.33,62.33,111600.0,39.1184,39.1559,38.9933,38.9933,111600.0
2008-09-26 14:30:00,62.34,62.39,62.26,62.35,145900.0,38.9995,39.0308,38.9495,39.0058,145900.0
2008-09-26 14:40:00,62.35,62.58,62.27,62.55,175000.0,39.0058,39.1497,38.9557,39.1309,175000.0
2008-09-26 14:50:00,62.52,62.54,62.27,62.3,121600.0,39.1121,39.1247,38.9557,38.9745,121600.0
2008-09-26 15:00:00,62.29,62.36,62.06,62.19,257900.0,38.9683,39.0121,38.8244,38.9057,257900.0
2008-09-26 15:10:00,62.19,62.41,62.18,62.32,162400.0,38.9057,39.0433,38.8994,38.987,162400.0
2008-09-26 15:20:00,62.33,62.7,62.31,62.67,308700.0,38.9933,39.2248,38.9808,39.206,308700.0
2008-09-26 15:30:00,62.68,62.78,62.59,62.77,247500.0,39.2122,39.2748,39.1559,39.2685,247500.0
2008-09-26 15:40:00,62.75,63.11,62.7,63.09,553200.0,39.256,39.4812,39.2248,39.4687,553200.0
2008-09-26 15:50:00,63.09,63.34,63.05,63.25,754800.0,39.4687,39.6251,39.4437,39.5688,754800.0
2008-09-29 09:30:00,63.09,63.48,62.15,63.12,343000.0,39.4687,39.7127,38.8807,39.4875,343000.0
2008-09-29 09:40:00,63.03,63.16,62.66,62.72,394100.0,39.4312,39.5125,39.1997,39.2373,394100.0
2008-09-29 09:50:00,62.74,62.8,62.15,62.47,336700.0,39.2498,39.2873,38.8807,39.0809,336700.0
2008-09-29 10:00:00,62.46,62.68,62.27,62.51,278700.0,39.0746,39.2122,38.9557,39.1059,278700.0
2008-09-29 10:10:00,62.51,62.62,62.26,62.49,241000.0,39.1059,39.1747,38.9495,39.0934,241000.0
2008-09-29 10:20:00,62.48,62.6,62.29,62.46,263200.0,39.0871,39.1622,38.9683,39.0746,263200.0
2008-09-29 10:30:00,62.47,62.56,62.25,62.4,218200.0,39.0809,39.1372,38.9432,39.0371,218200.0
2008-09-29 10:40:00,62.4,62.57,62.25,62.54,271700.0,39.0371,39.1434,38.9432,39.1247,271700.0
2008-09-29 10:50:00,62.55,62.57,62.26,62.45,170900.0,39.1309,39.1434,38.9495,39.0684,170900.0
2008-09-29 11:00:00,62.44,62.49,62.25,62.47,147700.0,39.0621,39.0934,38.9432,39.0809,147700.0
2008-09-29 11:10:00,62.47,62.48,62.2,62.25,184300.0,39.0809,39.0871,38.912,38.9432,184300.0
2008-09-29 11:20:00,62.25,62.38,62.21,62.33,89100.0,38.9432,39.0246,38.9182,38.9933,89100.0
2008-09-29 11:30:00,62.35,62.37,62.2,62.25,140100.0,39.0058,39.0183,38.912,38.9432,140100.0
2008-09-29 11:40:00,62.24,62.37,62.2,62.27,173300.0,38.937,39.0183,38.912,38.9557,173300.0
2008-09-29 11:50:00,62.27,62.46,62.23,62.37,107800.0,38.9557,39.0746,38.9307,39.0183,107800.0
2008-09-29 12:00:00,62.38,62.51,62.31,62.48,68000.0,39.0246,39.1059,38.9808,39.0871,68000.0
2008-09-29 12:10:00,62.48,62.58,62.21,62.21,162600.0,39.0871,39.1497,38.9182,38.9182,162600.0
2008-09-29 12:20:00,62.21,62.28,62.03,62.14,250000.0,38.9182,38.962,38.8056,38.8744,250000.0
2008-09-29 12:30:00,62.13,62.36,62.0,62.34,192100.0,38.8682,39.0121,38.7868,38.9995,192100.0
2008-09-29 12:40:00,62.33,62.55,62.29,62.45,144900.0,38.9933,39.1309,38.9683,39.0684,144900.0
2008-09-29 12:50:00,62.45,62.51,62.31,62.4,80000.0,39.0684,39.1059,38.9808,39.0371,80000.0
2008-09-29 13:00:00,62.4,62.42,62.06,62.16,162400.0,39.0371,39.0496,38.8244,38.8869,162400.0
2008-09-29 13:10:00,62.16,62.35,62.06,62.26,147100.0,38.8869,39.0058,38.8244,38.9495,147100.0
2008-09-29 13:20:00,62.26,62.61,62.17,62.52,205400.0,38.9495,39.1684,38.8932,39.1121,205400.0
2008-09-29 13:30:00,62.52,62.59,62.25,62.38,272500.0,39.1121,39.1559,38.9432,39.0246,272500.0
2008-09-29 13:40:00,62.38,62.38,59.86,61.25,776300.0,39.0246,39.0246,37.4481,38.3176,776300.0
2008-09-29 13:50:00,61.25,62.02,60.96,61.24,514000.0,38.3176,38.7993,38.1362,38.3114,514000.0
2008-09-29 14:00:00,61.24,61.86,59.88,60.39,578500.0,38.3114,38.6993,37.4606,37.7796,578500.0
2008-09-29 14:10:00,60.39,61.36,60.13,61.36,566300.0,37.7796,38.3865,37.617,38.3865,566300.0
2008-09-29 14:20:00,61.36,61.48,60.72,60.9,390600.0,38.3865,38.4615,37.9861,38.0987,390600.0
2008-09-29 14:30:00,60.9,61.0,60.64,60.97,289700.0,38.0987,38.1612,37.936,38.1425,289700.0
2008-09-29 14:40:00,60.95,61.09,60.56,60.56,189600.0,38.13,38.2175,37.886,37.886,189600.0
2008-09-29 14:50:00,60.59,61.01,60.55,60.77,266700.0,37.9047,38.1675,37.8797,38.0174,266700.0
2008-09-29 15:00:00,60.71,60.98,60.59,60.67,250400.0,37.9798,38.1487,37.9047,37.9548,250400.0
2008-09-29 15:10:00,60.67,60.91,60.65,60.8,216600.0,37.9548,38.1049,37.9423,38.0361,216600.0
2008-09-29 15:20:00,60.79,60.79,60.22,60.33,303900.0,38.0299,38.0299,37.6733,37.7421,303900.0
2008-09-29 15:30:00,60.34,60.62,60.18,60.61,396900.0,37.7484,37.9235,37.6483,37.9173,396900.0
2008-09-29 15:40:00,60.62,61.46,60.53,60.96,447100.0,37.9235,38.449,37.8672,38.1362,447100.0
2008-09-29 15:50:00,60.96,61.2,60.4,60.81,798000.0,38.1362,38.2864,37.7859,38.0424,798000.0
2008-09-30 09:30:00,61.3,61.64,60.55,60.86,399400.0,38.3489,38.5616,37.8797,38.0737,399400.0
2008-09-30 09:40:00,60.85,61.15,60.55,60.56,319700.0,38.0674,38.2551,37.8797,37.886,319700.0
2008-09-30 09:50:00,60.57,60.63,60.26,60.31,358600.0,37.8922,37.9298,37.6983,37.7296,358600.0
2008-09-30 10:00:00,60.32,60.73,60.15,60.25,490100.0,37.7358,37.9923,37.6295,37.692,490100.0
2008-09-30 10:10:00,60.25,60.65,60.25,60.49,268200.0,37.692,37.9423,37.692,37.8422,268200.0
2008-09-30 10:20:00,60.5,60.5,60.0,60.0,312400.0,37.8484,37.8484,37.5356,37.5356,312400.0
2008-09-30 10:30:00,60.0,60.14,59.88,60.04,229900.0,37.5356,37.6232,37.4606,37.5607,229900.0
2008-09-30 10:40:00,60.06,60.35,59.93,60.23,248200.0,37.5732,37.7546,37.4919,37.6795,248200.0
2008-09-30 10:50:00,60.21,60.38,60.04,60.06,160600.0,37.667,37.7734,37.5607,37.5732,160600.0
2008-09-30 11:00:00,60.06,60.25,60.05,60.2,163100.0,37.5732,37.692,37.5669,37.6608,163100.0
2008-09-30 11:10:00,60.19,60.22,60.03,60.11,146400.0,37.6545,37.6733,37.5544,37.6045,146400.0
2008-09-30 11:20:00,60.13,60.15,59.89,59.98,225100.0,37.617,37.6295,37.4668,37.5231,225100.0
2008-09-30 11:30:00,59.99,60.14,59.91,60.09,151000.0,37.5294,37.6232,37.4793,37.592,151000.0
2008-09-30 11:40:00,60.1,60.47,60.09,60.45,190900.0,37.5982,37.8297,37.592,37.8172,190900.0
2008-09-30 11:50:00,60.44,60.46,60.28,60.32,147000.0,37.8109,37.8234,37.7108,37.7358,147000.0
2008-09-30 12:00:00,60.32,60.47,60.18,60.24,124800.0,37.7358,37.8297,37.6483,37.6858,124800.0
2008-09-30 12:10:00,60.23,60.27,60.08,60.1,118700.0,37.6795,37.7046,37.5857,37.5982,118700.0
2008-09-30 12:20:00,60.09,60.15,59.88,59.91,227400.0,37.592,37.6295,37.4606,37.4793,227400.0
2008-09-30 12:30:00,59.91,60.23,59.9,60.21,198500.0,37.4793,37.6795,37.4731,37.667,198500.0
2008-09-30 12:40:00,60.22,60.46,60.22,60.44,148000.0,37.6733,37.8234,37.6733,37.8109,148000.0
2008-09-30 12:50:00,60.45,60.6,60.37,60.57,187200.0,37.8172,37.911,37.7671,37.8922,187200.0
2008-09-30 13:00:00,60.56,60.58,60.32,60.43,175100.0,37.886,37.8985,37.7358,37.8047,175100.0
2008-09-30 13:10:00,60.42,60.58,60.36,60.52,187800.0,37.7984,37.8985,37.7609,37.861,187800.0
2008-09-30 13:20:00,60.51,60.69,60.47,60.67,216400.0,37.8547,37.9673,37.8297,37.9548,216400.0
2008-09-30 13:30:00,60.66,61.09,60.61,60.93,405400.0,37.9485,38.2175,37.9173,38.1175,405400.0
2008-09-30 13:40:00,60.93,61.07,60.87,60.99,271100.0,38.1175,38.205,38.0799,38.155,271100.0
2008-09-30 13:50:00,60.99,61.17,60.87,60.9,265600.0,38.155,38.2676,38.0799,38.0987,265600.0
2008-09-30 14:00:00,60.9,61.26,60.88,61.2,197600.0,38.0987,38.3239,38.0862,38.2864,197600.0
2008-09-30 14:10:00,61.2,61.42,61.19,61.3,198300.0,38.2864,38.424,38.2801,38.3489,198300.0
2008-09-30 14:20:00,61.31,61.51,61.24,61.48,229900.0,38.3552,38.4803,38.3114,38.4615,229900.0
2008-09-30 14:30:00,61.48,61.5,61.28,61.29,201100.0,38.4615,38.474,38.3364,38.3427,201100.0
2008-09-30 14:40:00,61.3,61.43,61.22,61.3,142300.0,38.3489,38.4302,38.2989,38.3489,142300.0
2008-09-30 14:50:00,61.29,61.32,61.2,61.22,257600.0,38.3427,38.3614,38.2864,38.2989,257600.0
2008-09-30 15:00:00,61.23,61.24,61.08,61.14,343700.0,38.3051,38.3114,38.2113,38.2488,343700.0
2008-09-30 15:10:00,61.13,61.15,60.9,60.98,296400.0,38.2426,38.2551,38.0987,38.1487,296400.0
2008-09-30 15:20:00,60.97,61.19,60.93,61.05,414400.0,38.1425,38.2801,38.1175,38.1925,414400.0
2008-09-30 15:30:00,61.05,61.09,60.91,60.97,365700.0,38.1925,38.2175,38.1049,38.1425,365700.0
2008-09-30 15:40:00,60.98,61.73,60.98,61.66,810300.0,38.1487,38.6179,38.1487,38.5741,810300.0
2008-09-30 15:50:00,61.66,61.7,61.33,61.65,970100.0,38.5741,38.5992,38.3677,38.5679,970100.0
2008-10-01 09:30:00,61.18,62.32,60.86,61.93,324700.0,38.2738,38.987,38.0737,38.743,324700.0
2008-10-01 09:40:00,61.91,62.43,61.91,62.12,259900.0,38.7305,39.0558,38.7305,38.8619,259900.0
2008-10-01 09:50:00,62.1,62.34,62.05,62.27,313000.0,38.8494,38.9995,38.8181,38.9557,313000.0
2008-10-01 10:00:00,62.27,62.34,62.05,62.32,445300.0,38.9557,38.9995,38.8181,38.987,445300.0
2008-10-01 10:10:00,62.32,62.66,62.24,62.64,348200.0,38.987,39.1997,38.937,39.1872,348200.0
2008-10-01 10:20:00,62.65,62.65,62.46,62.6,240800.0,39.1935,39.1935,39.0746,39.1622,240800.0
2008-10-01 10:30:00,62.59,62.61,62.34,62.44,188900.0,39.1559,39.1684,38.9995,39.0621,188900.0
2008-10-01 10:40:00,62.43,62.5,62.38,62.38,299100.0,39.0558,39.0996,39.0246,39.0246,299100.0
2008-10-01 10:50:00,62.38,62.65,62.36,62.62,166400.0,39.0246,39.1935,39.0121,39.1747,166400.0
2008-10-01 11:00:00,62.61,62.81,62.53,62.76,242500.0,39.1684,39.2936,39.1184,39.2623,242500.0
2008-10-01 11:10:00,62.76,62.99,62.67,62.99,243800.0,39.2623,39.4062,39.206,39.4062,243800.0
2008-10-01 11:20:00,62.99,63.37,62.97,63.36,434600.0,39.4062,39.6439,39.3937,39.6376,434600.0
2008-10-01 11:30:00,63.35,63.79,63.34,63.76,435000.0,39.6314,39.9067,39.6251,39.8879,435000.0
2008-10-01 11:40:00,63.76,63.77,63.5,63.68,427400.0,39.8879,39.8941,39.7252,39.8378,427400.0
2008-10-01 11:50:00,63.67,63.75,63.43,63.53,294800.0,39.8316,39.8816,39.6814,39.744,294800.0
2008-10-01 12:00:00,63.53,63.63,63.46,63.6,265300.0,39.744,39.8066,39.7002,39.7878,265300.0
2008-10-01 12:10:00,63.6,63.88,63.42,63.78,288500.0,39.7878,39.963,39.6752,39.9004,288500.0
2008-10-01 12:20:00,63.77,63.79,63.56,63.65,161200.0,39.8941,39.9067,39.7628,39.8191,161200.0
2008-10-01 12:30:00,63.67,63.99,63.64,63.86,244200.0,39.8316,40.0318,39.8128,39.9504,244200.0
2008-10-01 12:40:00,63.86,63.96,63.79,63.93,201900.0,39.9504,40.013,39.9067,39.9942,201900.0
2008-10-01 12:50:00,63.94,63.99,63.74,63.82,219700.0,40.0005,40.0318,39.8754,39.9254,219700.0
2008-10-01 13:00:00,63.81,63.84,63.66,63.76,163900.0,39.9192,39.9379,39.8253,39.8879,163900.0
2008-10-01 13:10:00,63.76,63.9,63.75,63.81,157500.0,39.8879,39.9755,39.8816,39.9192,157500.0
2008-10-01 13:20:00,63.8,63.81,63.65,63.71,166600.0,39.9129,39.9192,39.8191,39.8566,166600.0
2008-10-01 13:30:00,63.7,63.72,63.37,63.58,296500.0,39.8503,39.8629,39.6439,39.7753,296500.0
2008-10-01 13:40:00,63.59,64.01,63.4,63.76,463100.0,39.7815,40.0443,39.6627,39.8879,463100.0
2008-10-01 13:50:00,63.76,63.97,63.68,63.74,345800.0,39.8879,40.0193,39.8378,39.8754,345800.0
2008-10-01 14:00:00,63.79,63.81,63.47,63.74,284200.0,39.9067,39.9192,39.7065,39.8754,284200.0
2008-10-01 14:10:00,63.74,63.97,63.6,63.9,229600.0,39.8754,40.0193,39.7878,39.9755,229600.0
2008-10-01 14:20:00,63.88,63.92,63.64,63.66,247700.0,39.963,39.988,39.8128,39.8253,247700.0
2008-10-01 14:30:00,63.66,63.73,63.45,63.72,310300.0,39.8253,39.8691,39.6939,39.8629,310300.0
2008-10-01 14:40:00,63.72,63.93,63.61,63.89,260300.0,39.8629,39.9942,39.794,39.9692,260300.0
2008-10-01 14:50:00,63.91,63.92,63.58,63.72,281700.0,39.9817,39.988,39.7753,39.8629,281700.0
2008-10-01 15:00:00,63.73,63.87,63.65,63.81,233000.0,39.8691,39.9567,39.8191,39.9192,233000.0
2008-10-01 15:10:00,63.8,64.02,63.67,63.74,361400.0,39.9129,40.0505,39.8316,39.8754,361400.0
2008-10-01 15:20:00,63.73,63.87,63.67,63.78,285500.0,39.8691,39.9567,39.8316,39.9004,285500.0
2008-10-01 15:30:00,63.79,63.86,63.55,63.64,370200.0,39.9067,39.9504,39.7565,39.8128,370200.0
2008-10-01 15:40:00,63.64,63.8,63.54,63.69,474000.0,39.8128,39.9129,39.7503,39.8441,474000.0
2008-10-01 15:50:00,63.68,63.71,63.63,63.65,537000.0,39.8378,39.8566,39.8066,39.8191,537000.0
2008-10-02 09:30:00,63.5,63.9,63.38,63.45,466100.0,39.7252,39.9755,39.6502,39.6939,466100.0
2008-10-02 09:40:00,63.45,63.62,63.16,63.48,400800.0,39.6939,39.8003,39.5125,39.7127,400800.0
2008-10-02 09:50:00,63.48,63.5,63.03,63.04,253600.0,39.7127,39.7252,39.4312,39.4375,253600.0
2008-10-02 10:00:00,63.04,63.17,62.89,63.13,213200.0,39.4375,39.5188,39.3436,39.4938,213200.0
2008-10-02 10:10:00,63.13,63.26,63.06,63.1,220000.0,39.4938,39.5751,39.45,39.475,220000.0
2008-10-02 10:20:00,63.09,63.1,62.77,62.94,269000.0,39.4687,39.475,39.2685,39.3749,269000.0
2008-10-02 10:30:00,62.93,63.11,62.64,62.64,256800.0,39.3686,39.4812,39.1872,39.1872,256800.0
2008-10-02 10:40:00,62.65,63.09,62.62,63.04,200100.0,39.1935,39.4687,39.1747,39.4375,200100.0
2008-10-02 10:50:00,63.05,63.26,63.04,63.21,191300.0,39.4437,39.5751,39.4375,39.5438,191300.0
2008-10-02 11:00:00,63.2,63.26,62.82,62.97,158400.0,39.5375,39.5751,39.2998,39.3937,158400.0
2008-10-02 11:10:00,62.95,63.17,62.88,63.12,172800.0,39.3812,39.5188,39.3374,39.4875,172800.0
2008-10-02 11:20:00,63.11,63.23,63.07,63.15,153100.0,39.4812,39.5563,39.4562,39.5063,153100.0
2008-10-02 11:30:00,63.16,63.16,62.88,63.08,102000.0,39.5125,39.5125,39.3374,39.4625,102000.0
2008-10-02 11:40:00,63.07,63.18,62.85,62.85,120100.0,39.4562,39.525,39.3186,39.3186,120100.0
2008-10-02 11:50:00,62.86,63.04,62.73,62.73,134500.0,39.3248,39.4375,39.2435,39.2435,134500.0
2008-10-02 12:00:00,62.71,62.91,62.63,62.8,145200.0,39.231,39.3561,39.181,39.2873,145200.0
2008-10-02 12:10:00,62.8,62.88,62.66,62.82,95500.0,39.2873,39.3374,39.1997,39.2998,95500.0
2008-10-02 12:20:00,62.81,62.84,62.51,62.54,98700.0,39.2936,39.3123,39.1059,39.1247,98700.0
2008-10-02 12:30:00,62.54,62.6,62.38,62.45,138400.0,39.1247,39.1622,39.0246,39.0684,138400.0
2008-10-02 12:40:00,62.46,62.6,62.33,62.4,149700.0,39.0746,39.1622,38.9933,39.0371,149700.0
2008-10-02 12:50:00,62.4,62.64,62.4,62.56,114400.0,39.0371,39.1872,39.0371,39.1372,114400.0
2008-10-02 13:00:00,62.55,62.61,62.44,62.51,128200.0,39.1309,39.1684,39.0621,39.1059,128200.0
2008-10-02 13:10:00,62.49,62.77,62.43,62.67,211300.0,39.0934,39.2685,39.0558,39.206,211300.0
2008-10-02 13:20:00,62.66,62.79,62.6,62.78,186100.0,39.1997,39.2811,39.1622,39.2748,186100.0
2008-10-02 13:30:00,62.78,62.84,62.47,62.47,206000.0,39.2748,39.3123,39.0809,39.0809,206000.0
2008-10-02 13:40:00,62.47,62.53,62.32,62.32,478900.0,39.0809,39.1184,38.987,38.987,478900.0
2008-10-02 13:50:00,62.32,62.4,61.95,62.06,507100.0,38.987,39.0371,38.7556,38.8244,507100.0
2008-10-02 14:00:00,62.06,62.08,61.64,61.67,532000.0,38.8244,38.8369,38.5616,38.5804,532000.0
2008-10-02 14:10:00,61.69,62.1,61.63,61.7,236900.0,38.5929,38.8494,38.5554,38.5992,236900.0
2008-10-02 14:20:00,61.69,61.72,61.46,61.46,264500.0,38.5929,38.6117,38.449,38.449,264500.0
2008-10-02 14:30:00,61.46,61.52,61.17,61.47,479600.0,38.449,38.4866,38.2676,38.4553,479600.0
2008-10-02 14:40:00,61.46,61.71,61.33,61.64,247900.0,38.449,38.6054,38.3677,38.5616,247900.0
2008-10-02 14:50:00,61.64,62.01,61.5,61.99,448300.0,38.5616,38.7931,38.474,38.7806,448300.0
2008-10-02 15:00:00,61.99,62.09,61.77,61.82,321800.0,38.7806,38.8431,38.6429,38.6742,321800.0
2008-10-02 15:10:00,61.83,61.99,61.66,61.75,283900.0,38.6805,38.7806,38.5741,38.6304,283900.0
2008-10-02 15:20:00,61.74,62.07,61.71,61.93,284600.0,38.6242,38.8306,38.6054,38.743,284600.0
2008-10-02 15:30:00,61.92,62.23,61.85,61.9,340900.0,38.7368,38.9307,38.693,38.7243,340900.0
2008-10-02 15:40:00,61.89,62.01,61.77,61.85,419400.0,38.718,38.7931,38.6429,38.693,419400.0
2008-10-02 15:50:00,61.84,62.05,61.78,61.9,520900.0,38.6867,38.8181,38.6492,38.7243,520900.0
2008-10-03 09:30:00,62.9,62.96,61.7,61.92,397700.0,39.3499,39.3874,38.5992,38.7368,397700.0
2008-10-03 09:40:00,61.88,62.21,61.5,61.57,220800.0,38.7118,38.9182,38.474,38.5178,220800.0
2008-10-03 09:50:00,61.57,61.6,61.16,61.29,350600.0,38.5178,38.5366,38.2613,38.3427,350600.0
2008-10-03 10:00:00,61.28,61.43,61.18,61.21,338100.0,38.3364,38.4302,38.2738,38.2926,338100.0
2008-10-03 10:10:00,61.21,61.3,60.92,61.21,322200.0,38.2926,38.3489,38.1112,38.2926,322200.0
2008-10-03 10:20:00,61.24,61.55,61.22,61.26,275900.0,38.3114,38.5053,38.2989,38.3239,275900.0
2008-10-03 10:30:00,61.26,61.38,61.12,61.34,289700.0,38.3239,38.399,38.2363,38.3739,289700.0
2008-10-03 10:40:00,61.35,61.52,61.25,61.32,231800.0,38.3802,38.4866,38.3176,38.3614,231800.0
2008-10-03 10:50:00,61.33,61.54,61.29,61.51,190400.0,38.3677,38.4991,38.3427,38.4803,190400.0
2008-10-03 11:00:00,61.5,61.72,61.49,61.66,194500.0,38.474,38.6117,38.4678,38.5741,194500.0
2008-10-03 11:10:00,61.65,61.95,61.61,61.77,153700.0,38.5679,38.7556,38.5429,38.6429,153700.0
2008-10-03 11:20:00,61.77,61.97,61.7,61.81,142300.0,38.6429,38.7681,38.5992,38.668,142300.0
2008-10-03 11:30:00,61.84,61.91,61.74,61.83,127500.0,38.6867,38.7305,38.6242,38.6805,127500.0
2008-10-03 11:40:00,61.83,61.85,61.56,61.58,138200.0,38.6805,38.693,38.5116,38.5241,138200.0
2008-10-03 11:50:00,61.59,61.66,61.5,61.51,137700.0,38.5303,38.5741,38.474,38.4803,137700.0
2008-10-03 12:00:00,61.51,61.62,61.46,61.52,141200.0,38.4803,38.5491,38.449,38.4866,141200.0
2008-10-03 12:10:00,61.54,61.58,61.44,61.45,118000.0,38.4991,38.5241,38.4365,38.4428,118000.0
2008-10-03 12:20:00,61.45,61.46,61.24,61.44,224700.0,38.4428,38.449,38.3114,38.4365,224700.0
2008-10-03 12:30:00,61.43,61.73,61.4,61.68,130200.0,38.4302,38.6179,38.4115,38.5866,130200.0
2008-10-03 12:40:00,61.68,61.94,61.62,61.86,245600.0,38.5866,38.7493,38.5491,38.6993,245600.0
2008-10-03 12:50:00,61.85,61.93,61.81,61.9,217100.0,38.693,38.743,38.668,38.7243,217100.0
2008-10-03 13:00:00,61.9,62.12,61.79,61.97,272200.0,38.7243,38.8619,38.6555,38.7681,272200.0
2008-10-03 13:10:00,61.97,62.01,61.6,61.77,237000.0,38.7681,38.7931,38.5366,38.6429,237000.0
2008-10-03 13:20:00,61.76,62.02,61.31,61.43,384700.0,38.6367,38.7993,38.3552,38.4302,384700.0
2008-10-03 13:30:00,61.43,61.61,61.05,61.35,399900.0,38.4302,38.5429,38.1925,38.3802,399900.0
2008-10-03 13:40:00,61.37,61.52,60.88,61.48,306200.0,38.3927,38.4866,38.0862,38.4615,306200.0
2008-10-03 13:50:00,61.45,61.68,60.95,61.25,304300.0,38.4428,38.5866,38.13,38.3176,304300.0
2008-10-03 14:00:00,61.28,61.41,61.0,61.34,300800.0,38.3364,38.4177,38.1612,38.3739,300800.0
2008-10-03 14:10:00,61.34,61.58,60.98,61.03,263800.0,38.3739,38.5241,38.1487,38.18,263800.0
2008-10-03 14:20:00,61.01,61.09,60.63,60.77,334500.0,38.1675,38.2175,37.9298,38.0174,334500.0
2008-10-03 14:30:00,60.77,60.95,60.35,60.81,334800.0,38.0174,38.13,37.7546,38.0424,334800.0
2008-10-03 14:40:00,60.81,60.9,60.43,60.63,236000.0,38.0424,38.0987,37.8047,37.9298,236000.0
2008-10-03 14:50:00,60.63,61.02,60.61,60.96,231700.0,37.9298,38.1738,37.9173,38.1362,231700.0
2008-10-03 15:00:00,60.95,61.06,60.7,60.82,344600.0,38.13,38.1988,37.9736,38.0486,344600.0
2008-10-03 15:10:00,60.82,60.92,60.7,60.76,208000.0,38.0486,38.1112,37.9736,38.0111,208000.0
2008-10-03 15:20:00,60.75,60.88,60.63,60.78,263300.0,38.0048,38.0862,37.9298,38.0236,263300.0
2008-10-03 15:30:00,60.8,60.95,60.44,60.49,309900.0,38.0361,38.13,37.8109,37.8422,309900.0
2008-10-03 15:40:00,60.5,60.59,60.12,60.14,512800.0,37.8484,37.9047,37.6107,37.6232,512800.0
2008-10-03 15:50:00,60.13,60.4,60.02,60.18,510200.0,37.617,37.7859,37.5482,37.6483,510200.0
2008-10-06 09:30:00,58.99,59.84,58.51,59.53,787500.0,36.9038,37.4356,36.6035,37.2416,787500.0
2008-10-06 09:40:00,59.52,59.71,59.15,59.4,423000.0,37.2354,37.3542,37.0039,37.1603,423000.0
2008-10-06 09:50:00,59.37,59.59,58.54,58.61,374300.0,37.1415,37.2792,36.6223,36.6661,374300.0
2008-10-06 10:00:00,58.63,58.77,58.27,58.38,440700.0,36.6786,36.7662,36.4534,36.5222,440700.0
2008-10-06 10:10:00,58.39,58.56,58.22,58.24,332200.0,36.5284,36.6348,36.4221,36.4346,332200.0
2008-10-06 10:20:00,58.24,58.32,57.76,57.89,467600.0,36.4346,36.4847,36.1343,36.2156,467600.0
2008-10-06 10:30:00,57.89,57.9,56.73,57.01,701900.0,36.2156,36.2219,35.49,35.6651,701900.0
2008-10-06 10:40:00,57.01,57.62,56.65,57.49,557000.0,35.6651,36.0467,35.4399,35.9654,557000.0
2008-10-06 10:50:00,57.49,57.91,57.14,57.88,389000.0,35.9654,36.2282,35.7464,36.2094,389000.0
2008-10-06 11:00:00,57.86,58.18,57.66,57.91,406000.0,36.1969,36.3971,36.0718,36.2282,406000.0
2008-10-06 11:10:00,57.91,58.15,57.5,58.12,315600.0,36.2282,36.3783,35.9717,36.3595,315600.0
2008-10-06 11:20:00,58.1,58.1,57.74,57.95,202200.0,36.347,36.347,36.1218,36.2532,202200.0
2008-10-06 11:30:00,57.95,57.99,57.69,57.85,178600.0,36.2532,36.2782,36.0905,36.1906,178600.0
2008-10-06 11:40:00,57.85,57.95,57.51,57.54,231400.0,36.1906,36.2532,35.9779,35.9967,231400.0
2008-10-06 11:50:00,57.53,57.62,57.38,57.47,189200.0,35.9904,36.0467,35.8966,35.9529,189200.0
2008-10-06 12:00:00,57.46,57.72,57.37,57.46,184100.0,35.9466,36.1093,35.8903,35.9466,184100.0
2008-10-06 12:10:00,57.47,57.72,57.24,57.57,193700.0,35.9529,36.1093,35.809,36.0155,193700.0
2008-10-06 12:20:00,57.57,57.63,57.27,57.27,192200.0,36.0155,36.053,35.8278,35.8278,192200.0
2008-10-06 12:30:00,57.27,57.33,56.89,56.89,269000.0,35.8278,35.8653,35.5901,35.5901,269000.0
2008-10-06 12:40:00,56.89,57.55,56.73,56.86,253500.0,35.5901,36.0029,35.49,35.5713,253500.0
2008-10-06 12:50:00,56.86,57.0,56.74,56.82,175100.0,35.5713,35.6589,35.4962,35.5463,175100.0
2008-10-06 13:00:00,56.83,57.19,56.64,56.81,243300.0,35.5525,35.7777,35.4337,35.54,243300.0
2008-10-06 13:10:00,56.82,57.1,56.78,57.05,216900.0,35.5463,35.7214,35.5212,35.6901,216900.0
2008-10-06 13:20:00,57.05,57.39,57.0,57.19,159800.0,35.6901,35.9028,35.6589,35.7777,159800.0
2008-10-06 13:30:00,57.16,57.17,56.8,56.91,121900.0,35.759,35.7652,35.5337,35.6026,121900.0
2008-10-06 13:40:00,56.93,57.05,56.79,56.88,261900.0,35.6151,35.6901,35.5275,35.5838,261900.0
2008-10-06 13:50:00,56.87,57.29,56.86,57.18,277600.0,35.5775,35.8403,35.5713,35.7715,277600.0
2008-10-06 14:00:00,57.18,57.18,56.6,56.66,338600.0,35.7715,35.7715,35.4086,35.4462,338600.0
2008-10-06 14:10:00,56.65,56.89,56.3,56.31,358800.0,35.4399,35.5901,35.2209,35.2272,358800.0
2008-10-06 14:20:00,56.3,56.33,55.8,55.95,388100.0,35.2209,35.2397,34.9082,35.002,388100.0
2008-10-06 14:30:00,55.95,56.28,55.69,55.91,366200.0,35.002,35.2084,34.8393,34.977,366200.0
2008-10-06 14:40:00,55.91,55.96,55.45,55.68,435600.0,34.977,35.0082,34.6892,34.8331,435600.0
2008-10-06 14:50:00,55.71,56.01,55.7,55.91,330100.0,34.8518,35.0395,34.8456,34.977,330100.0
2008-10-06 15:00:00,55.91,56.56,55.61,56.52,469600.0,34.977,35.3836,34.7893,35.3586,469600.0
2008-10-06 15:10:00,56.51,57.26,56.38,57.14,427000.0,35.3523,35.8215,35.271,35.7464,427000.0
2008-10-06 15:20:00,57.15,57.4,56.69,57.11,571000.0,35.7527,35.9091,35.4649,35.7277,571000.0
2008-10-06 15:30:00,57.08,57.29,56.59,56.63,644300.0,35.7089,35.8403,35.4024,35.4274,644300.0
2008-10-06 15:40:00,56.62,57.38,56.56,57.32,707500.0,35.4211,35.8966,35.3836,35.8591,707500.0
2008-10-06 15:50:00,57.32,57.62,57.01,57.24,915700.0,35.8591,36.0467,35.6651,35.809,915700.0
2008-10-07 09:30:00,58.94,58.94,57.02,58.36,554700.0,36.8725,36.8725,35.6714,36.5097,554700.0
2008-10-07 09:40:00,58.36,58.6,57.85,57.9,461600.0,36.5097,36.6598,36.1906,36.2219,461600.0
2008-10-07 09:50:00,57.9,57.91,56.82,56.93,525900.0,36.2219,36.2282,35.5463,35.6151,525900.0
2008-10-07 10:00:00,56.93,57.15,56.67,56.89,374600.0,35.6151,35.7527,35.4524,35.5901,374600.0
2008-10-07 10:10:00,56.91,57.29,56.8,57.13,327600.0,35.6026,35.8403,35.5337,35.7402,327600.0
2008-10-07 10:20:00,57.11,57.41,56.84,57.31,362600.0,35.7277,35.9154,35.5588,35.8528,362600.0
2008-10-07 10:30:00,57.3,57.43,57.15,57.43,192800.0,35.8465,35.9279,35.7527,35.9279,192800.0
2008-10-07 10:40:00,57.45,57.56,57.31,57.44,207800.0,35.9404,36.0092,35.8528,35.9341,207800.0
2008-10-07 10:50:00,57.43,57.49,57.03,57.11,224700.0,35.9279,35.9654,35.6776,35.7277,224700.0
2008-10-07 11:00:00,57.1,57.15,56.92,56.99,256900.0,35.7214,35.7527,35.6088,35.6526,256900.0
2008-10-07 11:10:00,56.99,57.0,56.65,56.71,259500.0,35.6526,35.6589,35.4399,35.4774,259500.0
2008-10-07 11:20:00,56.74,56.89,56.53,56.59,235900.0,35.4962,35.5901,35.3648,35.4024,235900.0
2008-10-07 11:30:00,56.6,56.85,56.5,56.68,339700.0,35.4086,35.565,35.3461,35.4587,339700.0
2008-10-07 11:40:00,56.68,57.28,56.66,57.18,223300.0,35.4587,35.834,35.4462,35.7715,223300.0
2008-10-07 11:50:00,57.21,57.34,57.03,57.27,253900.0,35.7902,35.8716,35.6776,35.8278,253900.0
2008-10-07 12:00:00,57.26,57.36,57.22,57.29,359200.0,35.8215,35.8841,35.7965,35.8403,359200.0
2008-10-07 12:10:00,57.3,57.5,57.28,57.38,149100.0,35.8465,35.9717,35.834,35.8966,149100.0
2008-10-07 12:20:00,57.39,57.54,57.2,57.24,205000.0,35.9028,35.9967,35.784,35.809,205000.0
2008-10-07 12:30:00,57.21,57.31,57.18,57.29,250200.0,35.7902,35.8528,35.7715,35.8403,250200.0
2008-10-07 12:40:00,57.28,57.38,57.0,57.0,375600.0,35.834,35.8966,35.6589,35.6589,375600.0
2008-10-07 12:50:00,57.02,57.08,56.9,56.97,164600.0,35.6714,35.7089,35.5963,35.6401,164600.0
2008-10-07 13:00:00,56.99,57.42,56.95,57.31,194800.0,35.6526,35.9216,35.6276,35.8528,194800.0
2008-10-07 13:10:00,57.3,57.35,56.93,57.0,194000.0,35.8465,35.8778,35.6151,35.6589,194000.0
2008-10-07 13:20:00,57.01,57.12,56.28,56.45,292800.0,35.6651,35.7339,35.2084,35.3148,292800.0
2008-10-07 13:30:00,56.47,56.75,56.44,56.61,304600.0,35.3273,35.5025,35.3085,35.4149,304600.0
2008-10-07 13:40:00,56.61,56.63,55.88,55.88,334400.0,35.4149,35.4274,34.9582,34.9582,334400.0
2008-10-07 13:50:00,55.86,56.06,55.66,55.68,455000.0,34.9457,35.0708,34.8206,34.8331,455000.0
2008-10-07 14:00:00,55.66,56.04,55.62,56.0,490100.0,34.8206,35.0583,34.7955,35.0333,490100.0
2008-10-07 14:10:00,56.0,56.45,55.72,56.25,513800.0,35.0333,35.3148,34.8581,35.1897,513800.0
2008-10-07 14:20:00,56.22,56.58,56.0,56.14,272100.0,35.1709,35.3961,35.0333,35.1209,272100.0
2008-10-07 14:30:00,56.12,56.5,55.88,56.03,327200.0,35.1083,35.3461,34.9582,35.052,327200.0
2008-10-07 14:40:00,56.04,56.28,55.84,56.12,249100.0,35.0583,35.2084,34.9332,35.1083,249100.0
2008-10-07 14:50:00,56.12,56.15,55.76,55.86,298900.0,35.1083,35.1271,34.8831,34.9457,298900.0
2008-10-07 15:00:00,55.86,55.93,55.61,55.76,368500.0,34.9457,34.9895,34.7893,34.8831,368500.0
2008-10-07 15:10:00,55.77,56.07,55.61,55.64,381100.0,34.8894,35.0771,34.7893,34.8081,381100.0
2008-10-07 15:20:00,55.65,55.89,55.55,55.82,410600.0,34.8143,34.9645,34.7518,34.9207,410600.0
2008-10-07 15:30:00,55.83,56.15,55.62,55.63,417100.0,34.9269,35.1271,34.7955,34.8018,417100.0
2008-10-07 15:40:00,55.63,55.65,55.02,55.03,671300.0,34.8018,34.8143,34.4202,34.4264,671300.0
2008-10-07 15:50:00,55.03,55.19,54.68,55.0,1155800.0,34.4264,34.5265,34.2075,34.4077,1155800.0
2008-10-08 09:30:00,53.39,54.97,53.26,54.19,861100.0,33.4005,34.3889,33.3191,33.9009,861100.0
2008-10-08 09:40:00,54.18,54.93,53.7,54.83,768300.0,33.8947,34.3639,33.5944,34.3013,768300.0
2008-10-08 09:50:00,54.83,55.8,54.3,55.1,590500.0,34.3013,34.9082,33.9698,34.4702,590500.0
2008-10-08 10:00:00,55.11,55.54,54.84,54.94,637900.0,34.4765,34.7455,34.3076,34.3701,637900.0
2008-10-08 10:10:00,54.95,55.3,54.79,54.86,442900.0,34.3764,34.5954,34.2763,34.3201,442900.0
2008-10-08 10:20:00,54.86,55.2,54.52,54.88,431300.0,34.3201,34.5328,34.1074,34.3326,431300.0
2008-10-08 10:30:00,54.88,55.06,54.32,54.36,471300.0,34.3326,34.4452,33.9823,34.0073,471300.0
2008-10-08 10:40:00,54.34,54.43,53.62,53.86,409800.0,33.9948,34.0511,33.5444,33.6945,409800.0
2008-10-08 10:50:00,53.82,54.21,53.77,54.06,583000.0,33.6695,33.9135,33.6382,33.8196,583000.0
2008-10-08 11:00:00,54.1,54.24,53.69,54.08,484900.0,33.8446,33.9322,33.5881,33.8321,484900.0
2008-10-08 11:10:00,54.08,54.57,54.01,54.49,300100.0,33.8321,34.1387,33.7883,34.0886,300100.0
2008-10-08 11:20:00,54.5,54.99,54.45,54.66,497000.0,34.0949,34.4014,34.0636,34.195,497000.0
2008-10-08 11:30:00,54.66,54.87,54.49,54.8,466100.0,34.195,34.3264,34.0886,34.2826,466100.0
2008-10-08 11:40:00,54.79,54.82,54.49,54.6,489100.0,34.2763,34.2951,34.0886,34.1574,489100.0
2008-10-08 11:50:00,54.57,54.96,54.23,54.89,551500.0,34.1387,34.3827,33.926,34.3389,551500.0
2008-10-08 12:00:00,54.87,54.89,54.01,54.05,351200.0,34.3264,34.3389,33.7883,33.8134,351200.0
2008-10-08 12:10:00,54.04,54.45,54.0,54.25,441000.0,33.8071,34.0636,33.7821,33.9385,441000.0
2008-10-08 12:20:00,54.26,54.41,53.85,53.91,247100.0,33.9447,34.0386,33.6882,33.7258,247100.0
2008-10-08 12:30:00,53.93,54.17,53.7,54.12,354300.0,33.7383,33.8884,33.5944,33.8572,354300.0
2008-10-08 12:40:00,54.13,54.63,54.04,54.18,319800.0,33.8634,34.1762,33.8071,33.8947,319800.0
2008-10-08 12:50:00,54.18,54.59,54.13,54.41,259700.0,33.8947,34.1512,33.8634,34.0386,259700.0
2008-10-08 13:00:00,54.4,54.87,54.38,54.76,532000.0,34.0323,34.3264,34.0198,34.2575,532000.0
2008-10-08 13:10:00,54.76,55.56,54.75,55.54,625100.0,34.2575,34.758,34.2513,34.7455,625100.0
2008-10-08 13:20:00,55.54,55.6,55.12,55.19,422200.0,34.7455,34.783,34.4827,34.5265,422200.0
2008-10-08 13:30:00,55.2,55.83,55.08,55.49,422300.0,34.5328,34.9269,34.4577,34.7142,422300.0
2008-10-08 13:40:00,55.45,55.74,55.04,55.13,329900.0,34.6892,34.8706,34.4327,34.489,329900.0
2008-10-08 13:50:00,55.13,55.56,55.1,55.3,251600.0,34.489,34.758,34.4702,34.5954,251600.0
2008-10-08 14:00:00,55.28,55.4,55.02,55.15,399200.0,34.5828,34.6579,34.4202,34.5015,399200.0
2008-10-08 14:10:00,55.14,55.4,54.93,55.27,351700.0,34.4953,34.6579,34.3639,34.5766,351700.0
2008-10-08 14:20:00,55.27,55.54,55.13,55.2,632000.0,34.5766,34.7455,34.489,34.5328,632000.0
2008-10-08 14:30:00,55.17,55.44,55.12,55.32,349100.0,34.514,34.6829,34.4827,34.6079,349100.0
2008-10-08 14:40:00,55.3,55.4,55.08,55.24,419900.0,34.5954,34.6579,34.4577,34.5578,419900.0
2008-10-08 14:50:00,55.24,55.4,55.11,55.14,310200.0,34.5578,34.6579,34.4765,34.4953,310200.0
2008-10-08 15:00:00,55.11,55.21,54.81,55.06,614700.0,34.4765,34.5391,34.2888,34.4452,614700.0
2008-10-08 15:10:00,55.05,55.2,54.73,55.15,368000.0,34.439,34.5328,34.2388,34.5015,368000.0
2008-10-08 15:20:00,55.19,55.21,54.73,54.87,445600.0,34.5265,34.5391,34.2388,34.3264,445600.0
2008-10-08 15:30:00,54.87,55.21,54.37,54.46,668200.0,34.3264,34.5391,34.0136,34.0699,668200.0
2008-10-08 15:40:00,54.44,54.52,53.72,53.84,698600.0,34.0573,34.1074,33.6069,33.682,698600.0
2008-10-08 15:50:00,53.85,54.08,53.25,53.38,1162800.0,33.6882,33.8321,33.3129,33.3942,1162800.0
2008-10-09 09:30:00,54.61,55.0,53.9,54.23,759700.0,34.1637,34.4077,33.7195,33.926,759700.0
2008-10-09 09:40:00,54.21,55.19,54.08,54.8,913500.0,33.9135,34.5265,33.8321,34.2826,913500.0
2008-10-09 09:50:00,54.8,55.11,54.74,54.88,659700.0,34.2826,34.4765,34.245,34.3326,659700.0
2008-10-09 10:00:00,54.88,54.96,54.63,54.76,517600.0,34.3326,34.3827,34.1762,34.2575,517600.0
2008-10-09 10:10:00,54.79,55.0,54.6,54.97,387500.0,34.2763,34.4077,34.1574,34.3889,387500.0
2008-10-09 10:20:00,54.98,55.11,54.58,54.63,266000.0,34.3952,34.4765,34.1449,34.1762,266000.0
2008-10-09 10:30:00,54.6,54.88,54.58,54.7,394100.0,34.1574,34.3326,34.1449,34.22,394100.0
2008-10-09 10:40:00,54.68,54.82,54.06,54.48,549300.0,34.2075,34.2951,33.8196,34.0824,549300.0
2008-10-09 10:50:00,54.47,54.56,54.07,54.12,529600.0,34.0761,34.1324,33.8259,33.8572,529600.0
2008-10-09 11:00:00,54.11,54.23,53.78,54.17,393200.0,33.8509,33.926,33.6445,33.8884,393200.0
2008-10-09 11:10:00,54.17,54.61,53.99,54.59,246900.0,33.8884,34.1637,33.7758,34.1512,246900.0
2008-10-09 11:20:00,54.59,54.86,54.22,54.53,305400.0,34.1512,34.3201,33.9197,34.1136,305400.0
2008-10-09 11:30:00,54.53,55.34,54.44,55.03,501300.0,34.1136,34.6204,34.0573,34.4264,501300.0
2008-10-09 11:40:00,54.99,55.59,54.95,55.37,328000.0,34.4014,34.7768,34.3764,34.6391,328000.0
2008-10-09 11:50:00,55.38,55.5,55.1,55.25,392100.0,34.6454,34.7205,34.4702,34.5641,392100.0
2008-10-09 12:00:00,55.25,55.32,54.95,55.14,173400.0,34.5641,34.6079,34.3764,34.4953,173400.0
2008-10-09 12:10:00,55.14,55.44,55.08,55.35,179700.0,34.4953,34.6829,34.4577,34.6266,179700.0
2008-10-09 12:20:00,55.34,55.42,55.03,55.08,227900.0,34.6204,34.6704,34.4264,34.4577,227900.0
2008-10-09 12:30:00,55.09,55.28,55.02,55.18,153900.0,34.464,34.5828,34.4202,34.5203,153900.0
2008-10-09 12:40:00,55.2,55.2,54.84,54.89,241000.0,34.5328,34.5328,34.3076,34.3389,241000.0
2008-10-09 12:50:00,54.86,55.18,54.84,55.13,203900.0,34.3201,34.5203,34.3076,34.489,203900.0
2008-10-09 13:00:00,55.09,55.28,55.06,55.22,189500.0,34.464,34.5828,34.4452,34.5453,189500.0
2008-10-09 13:10:00,55.23,55.71,55.23,55.38,257100.0,34.5516,34.8518,34.5516,34.6454,257100.0
2008-10-09 13:20:00,55.38,55.5,55.0,55.18,298900.0,34.6454,34.7205,34.4077,34.5203,298900.0
2008-10-09 13:30:00,55.23,55.3,52.22,54.99,351400.0,34.5516,34.5954,32.6685,34.4014,351400.0
2008-10-09 13:40:00,54.99,55.06,54.74,54.77,154200.0,34.4014,34.4452,34.245,34.2638,154200.0
2008-10-09 13:50:00,54.8,54.98,54.63,54.83,325400.0,34.2826,34.3952,34.1762,34.3013,325400.0
2008-10-09 14:00:00,54.85,54.98,54.65,54.86,250600.0,34.3138,34.3952,34.1887,34.3201,250600.0
2008-10-09 14:10:00,54.84,54.91,54.43,54.57,225500.0,34.3076,34.3514,34.0511,34.1387,225500.0
2008-10-09 14:20:00,54.58,54.86,54.45,54.68,213300.0,34.1449,34.3201,34.0636,34.2075,213300.0
2008-10-09 14:30:00,54.7,54.8,54.53,54.7,291100.0,34.22,34.2826,34.1136,34.22,291100.0
2008-10-09 14:40:00,54.72,54.89,54.51,54.69,260800.0,34.2325,34.3389,34.1011,34.2137,260800.0
2008-10-09 14:50:00,54.57,54.7,54.39,54.43,363000.0,34.1387,34.22,34.0261,34.0511,363000.0
2008-10-09 15:00:00,54.46,54.6,54.22,54.37,451900.0,34.0699,34.1574,33.9197,34.0136,451900.0
2008-10-09 15:10:00,54.38,54.38,53.72,53.72,354700.0,34.0198,34.0198,33.6069,33.6069,354700.0
2008-10-09 15:20:00,53.74,54.03,53.62,53.77,473900.0,33.6194,33.8009,33.5444,33.6382,473900.0
2008-10-09 15:30:00,53.78,54.08,53.68,53.98,564100.0,33.6445,33.8321,33.5819,33.7696,564100.0
2008-10-09 15:40:00,53.97,54.03,52.71,52.74,847200.0,33.7633,33.8009,32.9751,32.9938,847200.0
2008-10-09 15:50:00,52.77,53.05,52.46,52.57,1187200.0,33.0126,33.1878,32.8187,32.8875,1187200.0
2008-10-10 09:30:00,50.04,50.67,45.79,48.78,2255400.0,31.3047,31.6989,28.646,30.5165,2255400.0
2008-10-10 09:40:00,48.77,51.99,48.57,50.33,1747700.0,30.5102,32.5246,30.3851,31.4862,1747700.0
2008-10-10 09:50:00,50.33,51.65,49.15,49.54,1223500.0,31.4862,32.3119,30.748,30.9919,1223500.0
2008-10-10 10:00:00,49.49,51.25,49.38,50.62,1256100.0,30.9607,32.0617,30.8918,31.6676,1256100.0
2008-10-10 10:10:00,50.57,51.54,49.87,50.0,954000.0,31.6363,32.2431,31.1984,31.2797,954000.0
2008-10-10 10:20:00,50.0,51.0,49.98,50.61,620900.0,31.2797,31.9053,31.2672,31.6613,620900.0
2008-10-10 10:30:00,50.58,50.78,49.44,49.54,847900.0,31.6426,31.7677,30.9294,30.9919,847900.0
2008-10-10 10:40:00,49.53,49.96,48.75,49.8,639800.0,30.9857,31.2547,30.4977,31.1546,639800.0
2008-10-10 10:50:00,49.8,50.04,49.58,49.89,558900.0,31.1546,31.3047,31.017,31.2109,558900.0
2008-10-10 11:00:00,49.91,50.09,49.22,49.29,536000.0,31.2234,31.336,30.7917,30.8355,536000.0
2008-10-10 11:10:00,49.29,50.0,48.79,49.78,616800.0,30.8355,31.2797,30.5227,31.1421,616800.0
2008-10-10 11:20:00,49.79,50.01,49.26,49.45,591200.0,31.1483,31.286,30.8168,30.9356,591200.0
2008-10-10 11:30:00,49.46,50.6,49.25,50.54,578700.0,30.9419,31.6551,30.8105,31.6175,578700.0
2008-10-10 11:40:00,50.56,50.68,49.7,49.71,426400.0,31.63,31.7051,31.092,31.0983,426400.0
2008-10-10 11:50:00,49.71,49.85,49.28,49.42,526500.0,31.0983,31.1859,30.8293,30.9169,526500.0
2008-10-10 12:00:00,49.41,49.78,49.37,49.55,408600.0,30.9106,31.1421,30.8856,30.9982,408600.0
2008-10-10 12:10:00,49.57,50.3,49.47,50.1,552000.0,31.0107,31.4674,30.9481,31.3423,552000.0
2008-10-10 12:20:00,50.11,50.5,49.74,49.86,395600.0,31.3485,31.5925,31.1171,31.1921,395600.0
2008-10-10 12:30:00,49.85,50.35,49.61,49.76,392700.0,31.1859,31.4987,31.0357,31.1296,392700.0
2008-10-10 12:40:00,49.76,50.42,49.71,50.07,431100.0,31.1296,31.5425,31.0983,31.3235,431100.0
2008-10-10 12:50:00,50.08,50.5,50.0,50.27,333500.0,31.3298,31.5925,31.2797,31.4486,333500.0
2008-10-10 13:00:00,50.28,50.28,49.89,49.94,363600.0,31.4549,31.4549,31.2109,31.2422,363600.0
2008-10-10 13:10:00,49.92,49.99,49.37,49.45,397200.0,31.2297,31.2735,30.8856,30.9356,397200.0
2008-10-10 13:20:00,49.45,49.9,49.42,49.87,372600.0,30.9356,31.2171,30.9169,31.1984,372600.0
2008-10-10 13:30:00,49.88,49.93,49.1,49.47,535000.0,31.2046,31.2359,30.7167,30.9481,535000.0
2008-10-10 13:40:00,49.46,49.47,48.5,48.59,386500.0,30.9419,30.9481,30.3413,30.3976,386500.0
2008-10-10 13:50:00,48.58,49.15,48.36,49.1,552300.0,30.3914,30.748,30.2537,30.7167,552300.0
2008-10-10 14:00:00,49.11,49.5,48.33,49.41,1042600.0,30.7229,30.9669,30.235,30.9106,1042600.0
2008-10-10 14:10:00,49.42,49.55,48.98,49.05,788900.0,30.9169,30.9982,30.6416,30.6854,788900.0
2008-10-10 14:20:00,49.03,49.56,49.01,49.2,590700.0,30.6729,31.0044,30.6604,30.7792,590700.0
2008-10-10 14:30:00,49.2,49.71,49.01,49.29,581600.0,30.7792,31.0983,30.6604,30.8355,581600.0
2008-10-10 14:40:00,49.31,50.48,49.26,49.93,651200.0,30.848,31.58,30.8168,31.2359,651200.0
2008-10-10 14:50:00,49.94,50.67,49.9,50.56,859000.0,31.2422,31.6989,31.2171,31.63,859000.0
2008-10-10 15:00:00,50.55,51.89,50.53,51.65,1133300.0,31.6238,32.4621,31.6113,32.3119,1133300.0
2008-10-10 15:10:00,51.67,54.2,51.58,53.56,846600.0,32.3244,33.9072,32.2681,33.5068,846600.0
2008-10-10 15:20:00,53.55,55.8,53.19,55.04,1420300.0,33.5006,34.9082,33.2754,34.4327,1420300.0
2008-10-10 15:30:00,55.04,57.78,53.56,55.08,1453200.0,34.4327,36.1468,33.5068,34.4577,1453200.0
2008-10-10 15:40:00,55.13,55.27,52.88,53.88,1241600.0,34.489,34.5766,33.0814,33.707,1241600.0
2008-10-10 15:50:00,53.88,55.87,53.33,55.25,1388500.0,33.707,34.9519,33.3629,34.5641,1388500.0
2008-10-13 09:30:00,55.1,56.65,54.75,56.65,883200.0,34.4702,35.4399,34.2513,35.4399,883200.0
2008-10-13 09:40:00,56.65,57.23,56.41,57.11,699400.0,35.4399,35.8028,35.2898,35.7277,699400.0
2008-10-13 09:50:00,57.12,57.37,56.65,56.92,672900.0,35.7339,35.8903,35.4399,35.6088,672900.0
2008-10-13 10:00:00,56.9,57.23,56.32,56.51,502700.0,35.5963,35.8028,35.2335,35.3523,502700.0
2008-10-13 10:10:00,56.52,56.52,56.06,56.06,368500.0,35.3586,35.3586,35.0708,35.0708,368500.0
2008-10-13 10:20:00,56.06,56.41,56.0,56.36,473600.0,35.0708,35.2898,35.0333,35.2585,473600.0
2008-10-13 10:30:00,56.37,56.87,56.33,56.87,249900.0,35.2647,35.5775,35.2397,35.5775,249900.0
2008-10-13 10:40:00,56.86,56.89,56.55,56.77,316600.0,35.5713,35.5901,35.3773,35.515,316600.0
2008-10-13 10:50:00,56.77,57.12,56.75,56.81,206300.0,35.515,35.7339,35.5025,35.54,206300.0
2008-10-13 11:00:00,56.82,56.92,56.61,56.84,189300.0,35.5463,35.6088,35.4149,35.5588,189300.0
2008-10-13 11:10:00,56.83,56.85,56.39,56.42,214000.0,35.5525,35.565,35.2773,35.296,214000.0
2008-10-13 11:20:00,56.41,56.81,56.36,56.62,232600.0,35.2898,35.54,35.2585,35.4211,232600.0
2008-10-13 11:30:00,56.62,56.85,56.58,56.71,198700.0,35.4211,35.565,35.3961,35.4774,198700.0
2008-10-13 11:40:00,56.7,56.83,56.4,56.46,226800.0,35.4712,35.5525,35.2835,35.321,226800.0
2008-10-13 11:50:00,56.44,56.54,56.37,56.45,159100.0,35.3085,35.3711,35.2647,35.3148,159100.0
2008-10-13 12:00:00,56.45,56.79,56.45,56.77,221500.0,35.3148,35.5275,35.3148,35.515,221500.0
2008-10-13 12:10:00,56.77,56.87,56.68,56.85,189700.0,35.515,35.5775,35.4587,35.565,189700.0
2008-10-13 12:20:00,56.84,57.11,56.84,57.07,206100.0,35.5588,35.7277,35.5588,35.7027,206100.0
2008-10-13 12:30:00,57.07,57.16,56.88,57.03,148300.0,35.7027,35.759,35.5838,35.6776,148300.0
2008-10-13 12:40:00,57.03,57.24,57.02,57.19,128200.0,35.6776,35.809,35.6714,35.7777,128200.0
2008-10-13 12:50:00,57.19,57.19,56.79,56.8,146300.0,35.7777,35.7777,35.5275,35.5337,146300.0
2008-10-13 13:00:00,56.8,56.92,56.67,56.67,138800.0,35.5337,35.6088,35.4524,35.4524,138800.0
2008-10-13 13:10:00,56.67,56.83,56.67,56.74,129700.0,35.4524,35.5525,35.4524,35.4962,129700.0
2008-10-13 13:20:00,56.73,56.97,56.72,56.94,135400.0,35.49,35.6401,35.4837,35.6213,135400.0
2008-10-13 13:30:00,56.92,57.05,56.76,56.86,201200.0,35.6088,35.6901,35.5087,35.5713,201200.0
2008-10-13 13:40:00,56.83,56.87,56.65,56.71,199100.0,35.5525,35.5775,35.4399,35.4774,199100.0
2008-10-13 13:50:00,56.69,56.92,56.65,56.75,199700.0,35.4649,35.6088,35.4399,35.5025,199700.0
2008-10-13 14:00:00,56.74,56.89,56.57,56.58,156700.0,35.4962,35.5901,35.3899,35.3961,156700.0
2008-10-13 14:10:00,56.58,56.77,56.46,56.72,199800.0,35.3961,35.515,35.321,35.4837,199800.0
2008-10-13 14:20:00,56.72,56.8,56.63,56.74,248500.0,35.4837,35.5337,35.4274,35.4962,248500.0
2008-10-13 14:30:00,56.77,56.81,56.4,56.48,366500.0,35.515,35.54,35.2835,35.3336,366500.0
2008-10-13 14:40:00,56.48,56.58,56.4,56.49,235200.0,35.3336,35.3961,35.2835,35.3398,235200.0
2008-10-13 14:50:00,56.49,56.83,56.35,56.76,260100.0,35.3398,35.5525,35.2522,35.5087,260100.0
2008-10-13 15:00:00,56.77,57.2,56.74,56.86,263000.0,35.515,35.784,35.4962,35.5713,263000.0
2008-10-13 15:10:00,56.88,57.09,56.84,57.05,194200.0,35.5838,35.7152,35.5588,35.6901,194200.0
2008-10-13 15:20:00,57.05,57.29,56.95,57.0,333800.0,35.6901,35.8403,35.6276,35.6589,333800.0
2008-10-13 15:30:00,57.0,57.34,56.84,57.28,599500.0,35.6589,35.8716,35.5588,35.834,599500.0
2008-10-13 15:40:00,57.29,57.34,56.73,56.8,651500.0,35.8403,35.8716,35.49,35.5337,651500.0
2008-10-13 15:50:00,56.8,57.6,56.78,57.54,1068300.0,35.5337,36.0342,35.5212,35.9967,1068300.0
2008-10-14 09:30:00,59.32,59.84,58.21,58.4,995800.0,37.1102,37.4356,36.4158,36.5347,995800.0
2008-10-14 09:40:00,58.4,58.41,57.86,58.0,753200.0,36.5347,36.541,36.1969,36.2845,753200.0
2008-10-14 09:50:00,58.0,58.06,57.53,57.59,721600.0,36.2845,36.322,35.9904,36.028,721600.0
2008-10-14 10:00:00,57.59,58.34,57.5,58.0,577100.0,36.028,36.4972,35.9717,36.2845,577100.0
2008-10-14 10:10:00,57.97,58.21,57.57,58.1,612000.0,36.2657,36.4158,36.0155,36.347,612000.0
2008-10-14 10:20:00,58.09,58.49,58.0,58.42,561900.0,36.3408,36.591,36.2845,36.5472,561900.0
2008-10-14 10:30:00,58.41,58.72,57.79,57.82,411300.0,36.541,36.7349,36.1531,36.1719,411300.0
2008-10-14 10:40:00,57.81,58.01,57.51,57.67,615200.0,36.1656,36.2907,35.9779,36.078,615200.0
2008-10-14 10:50:00,57.66,57.76,57.35,57.71,419900.0,36.0718,36.1343,35.8778,36.103,419900.0
2008-10-14 11:00:00,57.71,57.76,57.22,57.32,298500.0,36.103,36.1343,35.7965,35.8591,298500.0
2008-10-14 11:10:00,57.3,57.57,57.19,57.45,294000.0,35.8465,36.0155,35.7777,35.9404,294000.0
2008-10-14 11:20:00,57.45,57.7,57.01,57.62,283100.0,35.9404,36.0968,35.6651,36.0467,283100.0
2008-10-14 11:30:00,57.64,57.89,57.43,57.58,251000.0,36.0592,36.2156,35.9279,36.0217,251000.0
2008-10-14 11:40:00,57.58,57.78,57.36,57.61,328400.0,36.0217,36.1468,35.8841,36.0405,328400.0
2008-10-14 11:50:00,57.61,57.71,57.41,57.53,275200.0,36.0405,36.103,35.9154,35.9904,275200.0
2008-10-14 12:00:00,57.53,57.55,56.99,57.08,309300.0,35.9904,36.0029,35.6526,35.7089,309300.0
2008-10-14 12:10:00,57.08,57.5,57.07,57.17,332800.0,35.7089,35.9717,35.7027,35.7652,332800.0
2008-10-14 12:20:00,57.18,57.28,57.02,57.1,226700.0,35.7715,35.834,35.6714,35.7214,226700.0
2008-10-14 12:30:00,57.1,57.5,56.9,56.97,365500.0,35.7214,35.9717,35.5963,35.6401,365500.0
2008-10-14 12:40:00,56.97,57.04,56.74,56.96,263800.0,35.6401,35.6839,35.4962,35.6338,263800.0
2008-10-14 12:50:00,56.98,57.07,56.68,56.7,219700.0,35.6464,35.7027,35.4587,35.4712,219700.0
2008-10-14 13:00:00,56.69,56.82,56.54,56.63,169600.0,35.4649,35.5463,35.3711,35.4274,169600.0
2008-10-14 13:10:00,56.62,56.64,56.15,56.47,304400.0,35.4211,35.4337,35.1271,35.3273,304400.0
2008-10-14 13:20:00,56.47,56.62,56.44,56.6,138500.0,35.3273,35.4211,35.3085,35.4086,138500.0
2008-10-14 13:30:00,56.62,56.86,56.18,56.21,218800.0,35.4211,35.5713,35.1459,35.1646,218800.0
2008-10-14 13:40:00,56.22,56.41,56.1,56.31,296700.0,35.1709,35.2898,35.0958,35.2272,296700.0
2008-10-14 13:50:00,56.33,56.49,56.1,56.22,245700.0,35.2397,35.3398,35.0958,35.1709,245700.0
2008-10-14 14:00:00,56.22,56.3,55.85,55.96,391800.0,35.1709,35.2209,34.9394,35.0082,391800.0
2008-10-14 14:10:00,55.96,55.98,55.12,55.37,485800.0,35.0082,35.0208,34.4827,34.6391,485800.0
2008-10-14 14:20:00,55.35,55.52,55.1,55.48,522300.0,34.6266,34.733,34.4702,34.708,522300.0
2008-10-14 14:30:00,55.49,55.52,55.11,55.4,376100.0,34.7142,34.733,34.4765,34.6579,376100.0
2008-10-14 14:40:00,55.38,55.49,54.95,54.96,353300.0,34.6454,34.7142,34.3764,34.3827,353300.0
2008-10-14 14:50:00,54.97,55.17,54.64,54.85,344400.0,34.3889,34.514,34.1825,34.3138,344400.0
2008-10-14 15:00:00,54.86,55.43,54.68,55.38,391700.0,34.3201,34.6767,34.2075,34.6454,391700.0
2008-10-14 15:10:00,55.4,55.78,55.39,55.54,474900.0,34.6579,34.8956,34.6517,34.7455,474900.0
2008-10-14 15:20:00,55.53,56.24,55.45,56.24,380300.0,34.7392,35.1834,34.6892,35.1834,380300.0
2008-10-14 15:30:00,56.24,57.03,55.62,55.7,495400.0,35.1834,35.6776,34.7955,34.8456,495400.0
2008-10-14 15:40:00,55.64,56.29,55.64,55.97,489300.0,34.8081,35.2147,34.8081,35.0145,489300.0
2008-10-14 15:50:00,55.96,56.12,55.75,56.03,511000.0,35.0082,35.1083,34.8769,35.052,511000.0
2008-10-15 09:30:00,54.98,56.08,54.95,55.3,406100.0,34.3952,35.0833,34.3764,34.5954,406100.0
2008-10-15 09:40:00,55.3,55.3,54.64,54.8,400000.0,34.5954,34.5954,34.1825,34.2826,400000.0
2008-10-15 09:50:00,54.8,55.15,54.67,55.02,258300.0,34.2826,34.5015,34.2012,34.4202,258300.0
2008-10-15 10:00:00,55.03,55.04,54.5,54.66,238200.0,34.4264,34.4327,34.0949,34.195,238200.0
2008-10-15 10:10:00,54.64,54.88,54.27,54.29,194900.0,34.1825,34.3326,33.951,33.9635,194900.0
2008-10-15 10:20:00,54.31,54.7,54.26,54.56,193800.0,33.976,34.22,33.9447,34.1324,193800.0
2008-10-15 10:30:00,54.55,54.95,54.52,54.77,225100.0,34.1262,34.3764,34.1074,34.2638,225100.0
2008-10-15 10:40:00,54.79,54.85,54.18,54.22,251200.0,34.2763,34.3138,33.8947,33.9197,251200.0
2008-10-15 10:50:00,54.21,54.34,54.03,54.04,185400.0,33.9135,33.9948,33.8009,33.8071,185400.0
2008-10-15 11:00:00,54.03,54.2,53.87,54.13,180000.0,33.8009,33.9072,33.7008,33.8634,180000.0
2008-10-15 11:10:00,54.13,54.33,54.07,54.22,206300.0,33.8634,33.9885,33.8259,33.9197,206300.0
2008-10-15 11:20:00,54.22,54.28,53.85,54.01,212800.0,33.9197,33.9572,33.6882,33.7883,212800.0
2008-10-15 11:30:00,54.03,54.57,53.92,54.52,206500.0,33.8009,34.1387,33.732,34.1074,206500.0
2008-10-15 11:40:00,54.52,54.59,54.03,54.15,195700.0,34.1074,34.1512,33.8009,33.8759,195700.0
2008-10-15 11:50:00,54.14,54.39,54.09,54.21,191400.0,33.8697,34.0261,33.8384,33.9135,191400.0
2008-10-15 12:00:00,54.22,54.4,54.17,54.2,197300.0,33.9197,34.0323,33.8884,33.9072,197300.0
2008-10-15 12:10:00,54.2,54.21,53.96,54.0,143300.0,33.9072,33.9135,33.7571,33.7821,143300.0
2008-10-15 12:20:00,54.0,54.11,53.63,53.72,206200.0,33.7821,33.8509,33.5506,33.6069,206200.0
2008-10-15 12:30:00,53.73,53.95,53.73,53.9,156000.0,33.6132,33.7508,33.6132,33.7195,156000.0
2008-10-15 12:40:00,53.8,54.03,53.77,53.95,191000.0,33.657,33.8009,33.6382,33.7508,191000.0
2008-10-15 12:50:00,53.96,54.0,53.72,53.72,173100.0,33.7571,33.7821,33.6069,33.6069,173100.0
2008-10-15 13:00:00,53.74,53.79,53.64,53.67,197000.0,33.6194,33.6507,33.5569,33.5756,197000.0
2008-10-15 13:10:00,53.67,53.72,53.37,53.41,178300.0,33.5756,33.6069,33.388,33.413,178300.0
2008-10-15 13:20:00,53.4,53.71,53.27,53.36,194400.0,33.4067,33.6007,33.3254,33.3817,194400.0
2008-10-15 13:30:00,53.37,53.45,52.75,52.94,443300.0,33.388,33.438,33.0001,33.119,443300.0
2008-10-15 13:40:00,52.94,52.99,52.76,52.9,204000.0,33.119,33.1502,33.0063,33.0939,204000.0
2008-10-15 13:50:00,52.9,52.9,52.64,52.72,174100.0,33.0939,33.0939,32.9313,32.9813,174100.0
2008-10-15 14:00:00,52.74,52.9,52.55,52.65,326100.0,32.9938,33.0939,32.875,32.9375,326100.0
2008-10-15 14:10:00,52.63,52.63,52.42,52.56,308700.0,32.925,32.925,32.7936,32.8812,308700.0
2008-10-15 14:20:00,52.54,52.99,52.54,52.78,228400.0,32.8687,33.1502,32.8687,33.0189,228400.0
2008-10-15 14:30:00,52.79,52.89,52.62,52.67,203700.0,33.0251,33.0877,32.9188,32.95,203700.0
2008-10-15 14:40:00,52.68,53.16,52.68,53.14,263000.0,32.9563,33.2566,32.9563,33.2441,263000.0
2008-10-15 14:50:00,53.15,53.2,52.76,52.78,244100.0,33.2503,33.2816,33.0063,33.0189,244100.0
2008-10-15 15:00:00,52.77,53.3,52.58,53.08,502200.0,33.0126,33.3442,32.8937,33.2065,502200.0
2008-10-15 15:10:00,53.1,53.12,52.6,52.7,396000.0,33.219,33.2316,32.9063,32.9688,396000.0
2008-10-15 15:20:00,52.68,52.98,52.43,52.47,596200.0,32.9563,33.144,32.7999,32.8249,596200.0
2008-10-15 15:30:00,52.48,52.54,52.1,52.3,634300.0,32.8312,32.8687,32.5935,32.7186,634300.0
2008-10-15 15:40:00,52.3,52.54,52.05,52.09,632100.0,32.7186,32.8687,32.5622,32.5872,632100.0
2008-10-15 15:50:00,52.09,52.1,51.32,51.45,1095500.0,32.5872,32.5935,32.1055,32.1868,1095500.0
2008-10-16 09:30:00,52.02,52.48,51.55,52.27,689300.0,32.5434,32.8312,32.2494,32.6998,689300.0
2008-10-16 09:40:00,52.33,52.62,51.76,51.87,650000.0,32.7373,32.9188,32.3808,32.4496,650000.0
2008-10-16 09:50:00,51.87,52.65,51.79,52.63,518800.0,32.4496,32.9375,32.3995,32.925,518800.0
2008-10-16 10:00:00,52.62,52.62,51.68,51.87,447200.0,32.9188,32.9188,32.3307,32.4496,447200.0
2008-10-16 10:10:00,51.86,51.92,51.1,51.5,393800.0,32.4433,32.4808,31.9679,32.2181,393800.0
2008-10-16 10:20:00,51.47,52.13,51.47,51.69,412900.0,32.1993,32.6122,32.1993,32.337,412900.0
2008-10-16 10:30:00,51.67,51.75,50.96,51.18,586400.0,32.3244,32.3745,31.8803,32.0179,586400.0
2008-10-16 10:40:00,51.18,51.61,51.0,51.55,566600.0,32.0179,32.2869,31.9053,32.2494,566600.0
2008-10-16 10:50:00,51.53,51.67,51.08,51.08,317200.0,32.2369,32.3244,31.9553,31.9553,317200.0
2008-10-16 11:00:00,51.11,51.28,50.8,50.93,401800.0,31.9741,32.0805,31.7802,31.8615,401800.0
2008-10-16 11:10:00,50.93,51.48,50.85,51.41,457600.0,31.8615,32.2056,31.8115,32.1618,457600.0
2008-10-16 11:20:00,51.4,51.53,51.27,51.35,423500.0,32.1555,32.2369,32.0742,32.1243,423500.0
2008-10-16 11:30:00,51.34,51.8,51.34,51.51,555300.0,32.118,32.4058,32.118,32.2244,555300.0
2008-10-16 11:40:00,51.51,51.89,51.34,51.68,385600.0,32.2244,32.4621,32.118,32.3307,385600.0
2008-10-16 11:50:00,51.68,52.12,51.46,51.65,293400.0,32.3307,32.606,32.1931,32.3119,293400.0
2008-10-16 12:00:00,51.65,51.91,51.3,51.61,206800.0,32.3119,32.4746,32.093,32.2869,206800.0
2008-10-16 12:10:00,51.58,53.12,51.58,52.7,400300.0,32.2681,33.2316,32.2681,32.9688,400300.0
2008-10-16 12:20:00,52.69,53.44,52.68,53.0,706200.0,32.9626,33.4318,32.9563,33.1565,706200.0
2008-10-16 12:30:00,52.96,53.15,52.63,52.96,565400.0,33.1315,33.2503,32.925,33.1315,565400.0
2008-10-16 12:40:00,52.96,53.11,52.17,52.74,266700.0,33.1315,33.2253,32.6372,32.9938,266700.0
2008-10-16 12:50:00,52.75,52.81,52.56,52.74,365600.0,33.0001,33.0376,32.8812,32.9938,365600.0
2008-10-16 13:00:00,52.71,52.97,52.59,52.64,296900.0,32.9751,33.1377,32.9,32.9313,296900.0
2008-10-16 13:10:00,52.67,53.15,52.61,52.97,193600.0,32.95,33.2503,32.9125,33.1377,193600.0
2008-10-16 13:20:00,52.96,53.32,52.76,52.84,210800.0,33.1315,33.3567,33.0063,33.0564,210800.0
2008-10-16 13:30:00,52.81,53.09,52.46,52.51,203100.0,33.0376,33.2128,32.8187,32.8499,203100.0
2008-10-16 13:40:00,52.5,53.08,52.45,52.98,233300.0,32.8437,33.2065,32.8124,33.144,233300.0
2008-10-16 13:50:00,52.98,54.01,52.98,53.74,287500.0,33.144,33.7883,33.144,33.6194,287500.0
2008-10-16 14:00:00,53.71,53.75,53.33,53.36,273500.0,33.6007,33.6257,33.3629,33.3817,273500.0
2008-10-16 14:10:00,53.39,53.56,53.22,53.27,383700.0,33.4005,33.5068,33.2941,33.3254,383700.0
2008-10-16 14:20:00,53.26,53.27,52.8,53.15,288000.0,33.3191,33.3254,33.0314,33.2503,288000.0
2008-10-16 14:30:00,53.15,53.65,52.99,53.64,255400.0,33.2503,33.5631,33.1502,33.5569,255400.0
2008-10-16 14:40:00,53.63,54.19,53.49,54.08,260700.0,33.5506,33.9009,33.463,33.8321,260700.0
2008-10-16 14:50:00,54.09,54.13,53.73,53.94,332600.0,33.8384,33.8634,33.6132,33.7445,332600.0
2008-10-16 15:00:00,53.93,54.65,53.75,54.64,439900.0,33.7383,34.1887,33.6257,34.1825,439900.0
2008-10-16 15:10:00,54.63,55.27,54.43,55.03,513600.0,34.1762,34.5766,34.0511,34.4264,513600.0
2008-10-16 15:20:00,55.03,55.09,54.45,54.58,451200.0,34.4264,34.464,34.0636,34.1449,451200.0
2008-10-16 15:30:00,54.59,54.72,53.75,54.23,433200.0,34.1512,34.2325,33.6257,33.926,433200.0
2008-10-16 15:40:00,54.24,54.97,54.13,54.96,529300.0,33.9322,34.3889,33.8634,34.3827,529300.0
2008-10-16 15:50:00,54.96,54.98,54.33,54.47,1039900.0,34.3827,34.3952,33.9885,34.0761,1039900.0
2008-10-17 09:30:00,53.5,53.75,52.6,53.61,1393200.0,33.4693,33.6257,32.9063,33.5381,1393200.0
2008-10-17 09:40:00,53.6,54.74,53.53,54.09,645900.0,33.5318,34.245,33.4881,33.8384,645900.0
2008-10-17 09:50:00,54.09,54.81,54.01,54.79,405800.0,33.8384,34.2888,33.7883,34.2763,405800.0
2008-10-17 10:00:00,54.76,55.0,54.2,54.2,321900.0,34.2575,34.4077,33.9072,33.9072,321900.0
2008-10-17 10:10:00,54.19,54.7,54.03,54.56,263100.0,33.9009,34.22,33.8009,34.1324,263100.0
2008-10-17 10:20:00,54.57,54.58,54.01,54.31,249100.0,34.1387,34.1449,33.7883,33.976,249100.0
2008-10-17 10:30:00,54.36,54.45,53.94,54.17,257400.0,34.0073,34.0636,33.7445,33.8884,257400.0
2008-10-17 10:40:00,54.18,54.45,54.1,54.43,193500.0,33.8947,34.0636,33.8446,34.0511,193500.0
2008-10-17 10:50:00,54.45,54.63,54.26,54.36,214200.0,34.0636,34.1762,33.9447,34.0073,214200.0
2008-10-17 11:00:00,54.36,54.85,54.36,54.82,184300.0,34.0073,34.3138,34.0073,34.2951,184300.0
2008-10-17 11:10:00,54.74,54.85,54.5,54.53,160300.0,34.245,34.3138,34.0949,34.1136,160300.0
2008-10-17 11:20:00,54.56,54.59,54.23,54.24,146500.0,34.1324,34.1512,33.926,33.9322,146500.0
2008-10-17 11:30:00,54.24,54.33,53.98,54.05,188000.0,33.9322,33.9885,33.7696,33.8134,188000.0
2008-10-17 11:40:00,54.07,54.1,53.56,53.67,362600.0,33.8259,33.8446,33.5068,33.5756,362600.0
2008-10-17 11:50:00,53.66,53.91,53.57,53.91,190000.0,33.5694,33.7258,33.5131,33.7258,190000.0
2008-10-17 12:00:00,53.91,54.16,53.9,54.09,148400.0,33.7258,33.8822,33.7195,33.8384,148400.0
2008-10-17 12:10:00,54.09,54.3,53.9,53.96,180700.0,33.8384,33.9698,33.7195,33.7571,180700.0
2008-10-17 12:20:00,53.96,54.15,53.92,54.1,176500.0,33.7571,33.8759,33.732,33.8446,176500.0
2008-10-17 12:30:00,54.1,54.21,53.99,54.02,108400.0,33.8446,33.9135,33.7758,33.7946,108400.0
2008-10-17 12:40:00,54.01,54.38,54.0,54.38,116000.0,33.7883,34.0198,33.7821,34.0198,116000.0
2008-10-17 12:50:00,54.4,55.13,54.28,54.81,311900.0,34.0323,34.489,33.9572,34.2888,311900.0
2008-10-17 13:00:00,54.81,55.19,54.8,54.98,154500.0,34.2888,34.5265,34.2826,34.3952,154500.0
2008-10-17 13:10:00,54.98,55.09,54.67,54.83,179100.0,34.3952,34.464,34.2012,34.3013,179100.0
2008-10-17 13:20:00,54.83,55.16,54.81,55.1,169900.0,34.3013,34.5078,34.2888,34.4702,169900.0
2008-10-17 13:30:00,55.09,55.57,55.06,55.48,206600.0,34.464,34.7643,34.4452,34.708,206600.0
2008-10-17 13:40:00,55.51,55.71,55.4,55.51,202800.0,34.7267,34.8518,34.6579,34.7267,202800.0
2008-10-17 13:50:00,55.51,55.75,55.41,55.7,188500.0,34.7267,34.8769,34.6642,34.8456,188500.0
2008-10-17 14:00:00,55.71,56.13,55.44,55.44,277500.0,34.8518,35.1146,34.6829,34.6829,277500.0
2008-10-17 14:10:00,55.45,55.64,55.27,55.31,147900.0,34.6892,34.8081,34.5766,34.6016,147900.0
2008-10-17 14:20:00,55.3,55.36,54.81,54.92,156200.0,34.5954,34.6329,34.2888,34.3576,156200.0
2008-10-17 14:30:00,54.94,55.14,54.5,54.5,172200.0,34.3701,34.4953,34.0949,34.0949,172200.0
2008-10-17 14:40:00,54.5,54.84,54.25,54.71,234200.0,34.0949,34.3076,33.9385,34.2263,234200.0
2008-10-17 14:50:00,54.75,54.84,54.5,54.76,160500.0,34.2513,34.3076,34.0949,34.2575,160500.0
2008-10-17 15:00:00,54.76,55.26,54.68,54.84,228100.0,34.2575,34.5703,34.2075,34.3076,228100.0
2008-10-17 15:10:00,54.81,54.84,54.23,54.27,293200.0,34.2888,34.3076,33.926,33.951,293200.0
2008-10-17 15:20:00,54.27,54.63,53.73,54.56,408300.0,33.951,34.1762,33.6132,34.1324,408300.0
2008-10-17 15:30:00,54.57,54.88,54.0,54.35,310300.0,34.1387,34.3326,33.7821,34.001,310300.0
2008-10-17 15:40:00,54.35,54.86,54.15,54.27,369600.0,34.001,34.3201,33.8759,33.951,369600.0
2008-10-17 15:50:00,54.27,54.38,53.64,53.71,594500.0,33.951,34.0198,33.5569,33.6007,594500.0
2008-10-20 09:30:00,54.87,55.95,54.28,55.23,731500.0,34.3264,35.002,33.9572,34.5516,731500.0
2008-10-20 09:40:00,55.24,55.31,54.52,54.95,350600.0,34.5578,34.6016,34.1074,34.3764,350600.0
2008-10-20 09:50:00,54.93,55.8,54.81,55.65,388000.0,34.3639,34.9082,34.2888,34.8143,388000.0
2008-10-20 10:00:00,55.66,56.17,55.33,55.42,458200.0,34.8206,35.1396,34.6141,34.6704,458200.0
2008-10-20 10:10:00,55.37,55.63,54.89,55.47,221700.0,34.6391,34.8018,34.3389,34.7017,221700.0
2008-10-20 10:20:00,55.47,55.62,55.25,55.26,214700.0,34.7017,34.7955,34.5641,34.5703,214700.0
2008-10-20 10:30:00,55.27,55.54,55.2,55.49,126200.0,34.5766,34.7455,34.5328,34.7142,126200.0
2008-10-20 10:40:00,55.5,55.8,55.35,55.62,235500.0,34.7205,34.9082,34.6266,34.7955,235500.0
2008-10-20 10:50:00,55.63,55.7,55.19,55.64,176400.0,34.8018,34.8456,34.5265,34.8081,176400.0
2008-10-20 11:00:00,55.64,55.76,55.4,55.61,189900.0,34.8081,34.8831,34.6579,34.7893,189900.0
2008-10-20 11:10:00,55.61,55.62,55.11,55.4,239800.0,34.7893,34.7955,34.4765,34.6579,239800.0
2008-10-20 11:20:00,55.41,55.73,55.26,55.73,161600.0,34.6642,34.8644,34.5703,34.8644,161600.0
2008-10-20 11:30:00,55.73,55.9,55.39,55.43,129800.0,34.8644,34.9707,34.6517,34.6767,129800.0
2008-10-20 11:40:00,55.43,55.95,55.15,55.91,165500.0,34.6767,35.002,34.5015,34.977,165500.0
2008-10-20 11:50:00,55.88,55.97,55.68,55.68,116100.0,34.9582,35.0145,34.8331,34.8331,116100.0
2008-10-20 12:00:00,55.7,55.84,55.56,55.56,132500.0,34.8456,34.9332,34.758,34.758,132500.0
2008-10-20 12:10:00,55.56,55.95,55.54,55.87,110800.0,34.758,35.002,34.7455,34.9519,110800.0
2008-10-20 12:20:00,55.86,55.88,55.52,55.63,103700.0,34.9457,34.9582,34.733,34.8018,103700.0
2008-10-20 12:30:00,55.66,55.86,55.51,55.56,115500.0,34.8206,34.9457,34.7267,34.758,115500.0
2008-10-20 12:40:00,55.59,55.6,55.26,55.45,199500.0,34.7768,34.783,34.5703,34.6892,199500.0
2008-10-20 12:50:00,55.46,55.53,55.31,55.44,139200.0,34.6955,34.7392,34.6016,34.6829,139200.0
2008-10-20 13:00:00,55.43,55.47,55.22,55.31,135000.0,34.6767,34.7017,34.5453,34.6016,135000.0
2008-10-20 13:10:00,55.33,55.63,55.33,55.61,84800.0,34.6141,34.8018,34.6141,34.7893,84800.0
2008-10-20 13:20:00,55.61,55.95,55.6,55.76,158000.0,34.7893,35.002,34.783,34.8831,158000.0
2008-10-20 13:30:00,55.76,56.0,55.69,55.75,140300.0,34.8831,35.0333,34.8393,34.8769,140300.0
2008-10-20 13:40:00,55.73,55.95,55.63,55.93,91400.0,34.8644,35.002,34.8018,34.9895,91400.0
2008-10-20 13:50:00,55.93,55.95,55.79,55.81,115700.0,34.9895,35.002,34.9019,34.9144,115700.0
2008-10-20 14:00:00,55.82,56.3,55.71,56.28,172700.0,34.9207,35.2209,34.8518,35.2084,172700.0
2008-10-20 14:10:00,56.29,56.29,55.9,55.99,177900.0,35.2147,35.2147,34.9707,35.027,177900.0
2008-10-20 14:20:00,55.99,56.01,55.68,55.8,131400.0,35.027,35.0395,34.8331,34.9082,131400.0
2008-10-20 14:30:00,55.82,55.96,55.53,55.92,155700.0,34.9207,35.0082,34.7392,34.9832,155700.0
2008-10-20 14:40:00,55.92,56.27,55.92,56.18,129500.0,34.9832,35.2022,34.9832,35.1459,129500.0
2008-10-20 14:50:00,56.17,56.23,55.94,56.22,135100.0,35.1396,35.1772,34.9957,35.1709,135100.0
2008-10-20 15:00:00,56.22,56.48,55.98,56.16,255300.0,35.1709,35.3336,35.0208,35.1334,255300.0
2008-10-20 15:10:00,56.17,56.34,56.02,56.29,234600.0,35.1396,35.246,35.0458,35.2147,234600.0
2008-10-20 15:20:00,56.29,56.35,56.05,56.31,230100.0,35.2147,35.2522,35.0646,35.2272,230100.0
2008-10-20 15:30:00,56.27,56.58,56.06,56.45,351900.0,35.2022,35.3961,35.0708,35.3148,351900.0
2008-10-20 15:40:00,56.45,56.47,56.19,56.42,351400.0,35.3148,35.3273,35.1521,35.296,351400.0
2008-10-20 15:50:00,56.43,56.86,56.36,56.78,507600.0,35.3023,35.5713,35.2585,35.5212,507600.0
2008-10-21 09:30:00,56.4,56.99,56.2,56.59,419800.0,35.2835,35.6526,35.1584,35.4024,419800.0
2008-10-21 09:40:00,56.59,57.2,56.58,57.15,347400.0,35.4024,35.784,35.3961,35.7527,347400.0
2008-10-21 09:50:00,57.15,57.15,56.57,56.79,257500.0,35.7527,35.7527,35.3899,35.5275,257500.0
2008-10-21 10:00:00,56.77,57.45,56.6,57.42,216100.0,35.515,35.9404,35.4086,35.9216,216100.0
2008-10-21 10:10:00,57.43,57.48,57.12,57.45,252800.0,35.9279,35.9592,35.7339,35.9404,252800.0
2008-10-21 10:20:00,57.47,57.8,57.34,57.53,198400.0,35.9529,36.1593,35.8716,35.9904,198400.0
2008-10-21 10:30:00,57.53,57.92,57.45,57.79,235200.0,35.9904,36.2344,35.9404,36.1531,235200.0
2008-10-21 10:40:00,57.79,57.87,57.43,57.51,204400.0,36.1531,36.2031,35.9279,35.9779,204400.0
2008-10-21 10:50:00,57.5,57.64,57.42,57.46,168800.0,35.9717,36.0592,35.9216,35.9466,168800.0
2008-10-21 11:00:00,57.46,57.74,57.42,57.49,181200.0,35.9466,36.1218,35.9216,35.9654,181200.0
2008-10-21 11:10:00,57.49,57.66,57.44,57.65,113400.0,35.9654,36.0718,35.9341,36.0655,113400.0
2008-10-21 11:20:00,57.65,57.65,57.22,57.22,151300.0,36.0655,36.0655,35.7965,35.7965,151300.0
2008-10-21 11:30:00,57.24,57.29,57.12,57.19,119800.0,35.809,35.8403,35.7339,35.7777,119800.0
2008-10-21 11:40:00,57.2,57.32,57.02,57.05,188900.0,35.784,35.8591,35.6714,35.6901,188900.0
2008-10-21 11:50:00,57.05,57.06,56.41,56.52,352600.0,35.6901,35.6964,35.2898,35.3586,352600.0
2008-10-21 12:00:00,56.52,56.72,56.39,56.51,338100.0,35.3586,35.4837,35.2773,35.3523,338100.0
2008-10-21 12:10:00,56.52,56.61,56.13,56.2,214300.0,35.3586,35.4149,35.1146,35.1584,214300.0
2008-10-21 12:20:00,56.19,56.37,56.15,56.32,177400.0,35.1521,35.2647,35.1271,35.2335,177400.0
2008-10-21 12:30:00,56.31,56.4,56.1,56.28,194700.0,35.2272,35.2835,35.0958,35.2084,194700.0
2008-10-21 12:40:00,56.3,56.41,56.04,56.16,169500.0,35.2209,35.2898,35.0583,35.1334,169500.0
2008-10-21 12:50:00,56.17,56.17,55.56,55.57,223400.0,35.1396,35.1396,34.758,34.7643,223400.0
2008-10-21 13:00:00,55.56,56.1,55.56,55.89,187500.0,34.758,35.0958,34.758,34.9645,187500.0
2008-10-21 13:10:00,55.89,56.27,55.85,56.24,147500.0,34.9645,35.2022,34.9394,35.1834,147500.0
2008-10-21 13:20:00,56.24,56.59,56.2,56.25,196900.0,35.1834,35.4024,35.1584,35.1897,196900.0
2008-10-21 13:30:00,56.24,56.58,56.13,56.52,200500.0,35.1834,35.3961,35.1146,35.3586,200500.0
2008-10-21 13:40:00,56.52,56.56,56.14,56.18,139800.0,35.3586,35.3836,35.1209,35.1459,139800.0
2008-10-21 13:50:00,56.16,56.16,55.79,55.95,117000.0,35.1334,35.1334,34.9019,35.002,117000.0
2008-10-21 14:00:00,55.95,56.07,55.8,55.82,129800.0,35.002,35.0771,34.9082,34.9207,129800.0
2008-10-21 14:10:00,55.81,56.36,55.79,56.2,188000.0,34.9144,35.2585,34.9019,35.1584,188000.0
2008-10-21 14:20:00,56.2,56.49,56.16,56.41,150800.0,35.1584,35.3398,35.1334,35.2898,150800.0
2008-10-21 14:30:00,56.41,56.64,56.3,56.4,200400.0,35.2898,35.4337,35.2209,35.2835,200400.0
2008-10-21 14:40:00,56.4,56.9,56.33,56.68,286600.0,35.2835,35.5963,35.2397,35.4587,286600.0
2008-10-21 14:50:00,56.68,56.7,56.01,56.08,275800.0,35.4587,35.4712,35.0395,35.0833,275800.0
2008-10-21 15:00:00,56.08,56.54,56.05,56.09,336200.0,35.0833,35.3711,35.0646,35.0896,336200.0
2008-10-21 15:10:00,56.09,56.29,56.01,56.04,232400.0,35.0896,35.2147,35.0395,35.0583,232400.0
2008-10-21 15:20:00,56.04,56.04,55.42,55.44,456300.0,35.0583,35.0583,34.6704,34.6829,456300.0
2008-10-21 15:30:00,55.45,55.59,55.14,55.51,701200.0,34.6892,34.7768,34.4953,34.7267,701200.0
2008-10-21 15:40:00,55.52,55.74,54.76,54.85,657700.0,34.733,34.8706,34.2575,34.3138,657700.0
2008-10-21 15:50:00,54.85,55.43,54.76,55.09,967900.0,34.3138,34.6767,34.2575,34.464,967900.0
2008-10-22 09:30:00,55.16,55.16,54.05,54.57,1041500.0,34.5078,34.5078,33.8134,34.1387,1041500.0
2008-10-22 09:40:00,54.6,55.83,54.46,55.48,1084800.0,34.1574,34.9269,34.0699,34.708,1084800.0
2008-10-22 09:50:00,55.47,55.5,54.25,54.59,950700.0,34.7017,34.7205,33.9385,34.1512,950700.0
2008-10-22 10:00:00,54.58,54.62,53.6,54.03,1030600.0,34.1449,34.17,33.5318,33.8009,1030600.0
2008-10-22 10:10:00,54.03,54.88,53.9,54.55,654800.0,33.8009,34.3326,33.7195,34.1262,654800.0
2008-10-22 10:20:00,54.59,54.99,53.86,54.27,642500.0,34.1512,34.4014,33.6945,33.951,642500.0
2008-10-22 10:30:00,54.27,54.8,54.16,54.6,362800.0,33.951,34.2826,33.8822,34.1574,362800.0
2008-10-22 10:40:00,54.59,55.15,54.59,55.11,495000.0,34.1512,34.5015,34.1512,34.4765,495000.0
2008-10-22 10:50:00,55.1,55.49,54.79,55.39,486200.0,34.4702,34.7142,34.2763,34.6517,486200.0
2008-10-22 11:00:00,55.38,55.5,54.9,54.94,590400.0,34.6454,34.7205,34.3451,34.3701,590400.0
2008-10-22 11:10:00,54.94,55.55,54.9,55.53,346500.0,34.3701,34.7518,34.3451,34.7392,346500.0
2008-10-22 11:20:00,55.52,55.54,55.13,55.39,258700.0,34.733,34.7455,34.489,34.6517,258700.0
2008-10-22 11:30:00,55.37,55.73,55.25,55.54,224300.0,34.6391,34.8644,34.5641,34.7455,224300.0
2008-10-22 11:40:00,55.54,56.18,55.5,55.92,419900.0,34.7455,35.1459,34.7205,34.9832,419900.0
2008-10-22 11:50:00,55.92,55.94,55.42,55.59,186900.0,34.9832,34.9957,34.6704,34.7768,186900.0
2008-10-22 12:00:00,55.59,55.62,55.42,55.48,263300.0,34.7768,34.7955,34.6704,34.708,263300.0
2008-10-22 12:10:00,55.48,55.64,55.27,55.53,218400.0,34.708,34.8081,34.5766,34.7392,218400.0
2008-10-22 12:20:00,55.52,55.84,55.49,55.59,282800.0,34.733,34.9332,34.7142,34.7768,282800.0
2008-10-22 12:30:00,55.56,55.6,55.38,55.47,116500.0,34.758,34.783,34.6454,34.7017,116500.0
2008-10-22 12:40:00,55.46,55.66,55.32,55.43,147500.0,34.6955,34.8206,34.6079,34.6767,147500.0
2008-10-22 12:50:00,55.43,55.58,55.37,55.44,136100.0,34.6767,34.7705,34.6391,34.6829,136100.0
2008-10-22 13:00:00,55.42,55.56,55.08,55.5,194400.0,34.6704,34.758,34.4577,34.7205,194400.0
2008-10-22 13:10:00,55.5,55.51,55.0,55.33,253900.0,34.7205,34.7267,34.4077,34.6141,253900.0
2008-10-22 13:20:00,55.33,55.39,54.98,55.17,220800.0,34.6141,34.6517,34.3952,34.514,220800.0
2008-10-22 13:30:00,55.16,55.24,54.81,55.04,258600.0,34.5078,34.5578,34.2888,34.4327,258600.0
2008-10-22 13:40:00,55.02,55.55,55.0,55.49,250700.0,34.4202,34.7518,34.4077,34.7142,250700.0
2008-10-22 13:50:00,55.49,55.8,55.34,55.74,230400.0,34.7142,34.9082,34.6204,34.8706,230400.0
2008-10-22 14:00:00,55.7,55.7,55.15,55.26,183800.0,34.8456,34.8456,34.5015,34.5703,183800.0
2008-10-22 14:10:00,55.23,55.51,55.17,55.44,157800.0,34.5516,34.7267,34.514,34.6829,157800.0
2008-10-22 14:20:00,55.44,55.73,55.36,55.66,265200.0,34.6829,34.8644,34.6329,34.8206,265200.0
2008-10-22 14:30:00,55.65,55.65,55.07,55.15,197800.0,34.8143,34.8143,34.4515,34.5015,197800.0
2008-10-22 14:40:00,55.14,55.15,54.7,55.03,418100.0,34.4953,34.5015,34.22,34.4264,418100.0
2008-10-22 14:50:00,55.04,55.45,54.79,55.41,241000.0,34.4327,34.6892,34.2763,34.6642,241000.0
2008-10-22 15:00:00,55.39,55.46,55.04,55.28,168000.0,34.6517,34.6955,34.4327,34.5828,168000.0
2008-10-22 15:10:00,55.29,55.43,54.81,54.9,225400.0,34.5891,34.6767,34.2888,34.3451,225400.0
2008-10-22 15:20:00,54.89,54.96,54.49,54.52,464600.0,34.3389,34.3827,34.0886,34.1074,464600.0
2008-10-22 15:30:00,54.52,54.57,53.92,53.94,601200.0,34.1074,34.1387,33.732,33.7445,601200.0
2008-10-22 15:40:00,53.95,54.51,53.87,54.28,947800.0,33.7508,34.1011,33.7008,33.9572,947800.0
2008-10-22 15:50:00,54.27,54.84,54.0,54.5,1114100.0,33.951,34.3076,33.7821,34.0949,1114100.0
2008-10-23 09:30:00,55.39,55.48,54.55,54.91,529800.0,34.6517,34.708,34.1262,34.3514,529800.0
2008-10-23 09:40:00,54.9,55.13,53.9,54.0,458600.0,34.3451,34.489,33.7195,33.7821,458600.0
2008-10-23 09:50:00,53.98,54.83,53.82,54.62,403600.0,33.7696,34.3013,33.6695,34.17,403600.0
2008-10-23 10:00:00,54.58,54.76,54.3,54.45,371000.0,34.1449,34.2575,33.9698,34.0636,371000.0
2008-10-23 10:10:00,54.47,54.94,54.28,54.56,255500.0,34.0761,34.3701,33.9572,34.1324,255500.0
2008-10-23 10:20:00,54.57,55.04,54.21,54.54,277200.0,34.1387,34.4327,33.9135,34.1199,277200.0
2008-10-23 10:30:00,54.56,55.1,54.49,55.04,193800.0,34.1324,34.4702,34.0886,34.4327,193800.0
2008-10-23 10:40:00,55.01,55.98,55.0,55.56,385400.0,34.4139,35.0208,34.4077,34.758,385400.0
2008-10-23 10:50:00,55.6,55.99,55.55,55.97,275400.0,34.783,35.027,34.7518,35.0145,275400.0
2008-10-23 11:00:00,55.98,56.31,55.61,55.76,315100.0,35.0208,35.2272,34.7893,34.8831,315100.0
2008-10-23 11:10:00,55.73,55.99,55.63,55.71,305000.0,34.8644,35.027,34.8018,34.8518,305000.0
2008-10-23 11:20:00,55.74,55.94,55.64,55.89,273700.0,34.8706,34.9957,34.8081,34.9645,273700.0
2008-10-23 11:30:00,55.88,56.24,55.84,56.15,164200.0,34.9582,35.1834,34.9332,35.1271,164200.0
2008-10-23 11:40:00,56.15,56.18,55.59,55.89,217700.0,35.1271,35.1459,34.7768,34.9645,217700.0
2008-10-23 11:50:00,55.89,56.2,55.89,56.11,115500.0,34.9645,35.1584,34.9645,35.1021,115500.0
2008-10-23 12:00:00,56.09,56.12,55.66,55.69,182200.0,35.0896,35.1083,34.8206,34.8393,182200.0
2008-10-23 12:10:00,55.66,55.84,55.23,55.24,181900.0,34.8206,34.9332,34.5516,34.5578,181900.0
2008-10-23 12:20:00,55.23,55.42,54.82,55.06,238800.0,34.5516,34.6704,34.2951,34.4452,238800.0
2008-10-23 12:30:00,55.06,55.1,54.52,54.59,260000.0,34.4452,34.4702,34.1074,34.1512,260000.0
2008-10-23 12:40:00,54.58,54.91,54.3,54.71,285800.0,34.1449,34.3514,33.9698,34.2263,285800.0
2008-10-23 12:50:00,54.71,55.0,54.24,54.35,263400.0,34.2263,34.4077,33.9322,34.001,263400.0
2008-10-23 13:00:00,54.35,54.63,53.94,54.34,320500.0,34.001,34.1762,33.7445,33.9948,320500.0
2008-10-23 13:10:00,54.37,54.89,54.2,54.54,252300.0,34.0136,34.3389,33.9072,34.1199,252300.0
2008-10-23 13:20:00,54.55,54.55,53.85,53.88,225000.0,34.1262,34.1262,33.6882,33.707,225000.0
2008-10-23 13:30:00,53.87,54.18,53.6,54.0,353800.0,33.7008,33.8947,33.5318,33.7821,353800.0
2008-10-23 13:40:00,53.99,54.17,53.71,53.71,270600.0,33.7758,33.8884,33.6007,33.6007,270600.0
2008-10-23 13:50:00,53.71,54.11,53.51,53.91,217900.0,33.6007,33.8509,33.4755,33.7258,217900.0
2008-10-23 14:00:00,53.87,53.89,53.21,53.34,358200.0,33.7008,33.7133,33.2879,33.3692,358200.0
2008-10-23 14:10:00,53.34,53.45,53.01,53.02,428400.0,33.3692,33.438,33.1627,33.169,428400.0
2008-10-23 14:20:00,53.02,53.25,52.77,53.11,492600.0,33.169,33.3129,33.0126,33.2253,492600.0
2008-10-23 14:30:00,53.12,53.8,52.84,53.71,454600.0,33.2316,33.657,33.0564,33.6007,454600.0
2008-10-23 14:40:00,53.78,53.84,52.92,52.96,191600.0,33.6445,33.682,33.1064,33.1315,191600.0
2008-10-23 14:50:00,52.97,53.35,52.57,53.12,207000.0,33.1377,33.3754,32.8875,33.2316,207000.0
2008-10-23 15:00:00,53.17,54.3,52.85,54.25,375800.0,33.2628,33.9698,33.0627,33.9385,375800.0
2008-10-23 15:10:00,54.26,54.75,53.83,53.98,470700.0,33.9447,34.2513,33.6757,33.7696,470700.0
2008-10-23 15:20:00,53.97,54.68,53.74,54.15,343500.0,33.7633,34.2075,33.6194,33.8759,343500.0
2008-10-23 15:30:00,54.15,54.51,53.6,53.98,458000.0,33.8759,34.1011,33.5318,33.7696,458000.0
2008-10-23 15:40:00,54.0,55.59,53.91,55.53,618800.0,33.7821,34.7768,33.7258,34.7392,618800.0
2008-10-23 15:50:00,55.53,55.78,54.94,55.62,699100.0,34.7392,34.8956,34.3701,34.7955,699100.0
2008-10-24 09:30:00,52.41,54.55,51.7,53.86,604300.0,32.7874,34.1262,32.3432,33.6945,604300.0
2008-10-24 09:40:00,53.79,54.24,53.22,53.92,668300.0,33.6507,33.9322,33.2941,33.732,668300.0
2008-10-24 09:50:00,53.87,54.35,53.63,53.92,387800.0,33.7008,34.001,33.5506,33.732,387800.0
2008-10-24 10:00:00,53.88,54.34,53.71,53.83,342300.0,33.707,33.9948,33.6007,33.6757,342300.0
2008-10-24 10:10:00,53.79,54.08,53.31,54.06,348900.0,33.6507,33.8321,33.3504,33.8196,348900.0
2008-10-24 10:20:00,54.06,54.25,53.36,53.97,388200.0,33.8196,33.9385,33.3817,33.7633,388200.0
2008-10-24 10:30:00,53.97,54.15,53.64,53.88,237000.0,33.7633,33.8759,33.5569,33.707,237000.0
2008-10-24 10:40:00,53.86,54.22,53.64,53.85,218600.0,33.6945,33.9197,33.5569,33.6882,218600.0
2008-10-24 10:50:00,53.85,54.33,53.75,53.81,299600.0,33.6882,33.9885,33.6257,33.6632,299600.0
2008-10-24 11:00:00,53.81,54.04,53.5,53.5,239400.0,33.6632,33.8071,33.4693,33.4693,239400.0
2008-10-24 11:10:00,53.51,53.56,53.27,53.53,196200.0,33.4755,33.5068,33.3254,33.4881,196200.0
2008-10-24 11:20:00,53.53,54.01,53.5,53.98,380700.0,33.4881,33.7883,33.4693,33.7696,380700.0
2008-10-24 11:30:00,53.99,54.17,53.58,54.09,327400.0,33.7758,33.8884,33.5193,33.8384,327400.0
2008-10-24 11:40:00,54.08,54.12,53.65,53.88,222200.0,33.8321,33.8572,33.5631,33.707,222200.0
2008-10-24 11:50:00,53.86,54.0,53.54,53.73,178500.0,33.6945,33.7821,33.4943,33.6132,178500.0
2008-10-24 12:00:00,53.72,53.72,53.25,53.33,212800.0,33.6069,33.6069,33.3129,33.3629,212800.0
2008-10-24 12:10:00,53.32,53.53,53.25,53.28,182600.0,33.3567,33.4881,33.3129,33.3317,182600.0
2008-10-24 12:20:00,53.28,53.35,52.55,52.62,422500.0,33.3317,33.3754,32.875,32.9188,422500.0
2008-10-24 12:30:00,52.61,53.0,52.56,52.83,275000.0,32.9125,33.1565,32.8812,33.0501,275000.0
2008-10-24 12:40:00,52.83,52.93,52.25,52.41,484200.0,33.0501,33.1127,32.6873,32.7874,484200.0
2008-10-24 12:50:00,52.42,52.73,52.28,52.38,246700.0,32.7936,32.9876,32.7061,32.7686,246700.0
2008-10-24 13:00:00,52.35,52.76,52.33,52.65,173300.0,32.7499,33.0063,32.7373,32.9375,173300.0
2008-10-24 13:10:00,52.66,53.25,52.56,53.1,207100.0,32.9438,33.3129,32.8812,33.219,207100.0
2008-10-24 13:20:00,53.09,53.25,52.81,52.92,202500.0,33.2128,33.3129,33.0376,33.1064,202500.0
2008-10-24 13:30:00,52.9,52.91,52.55,52.69,186800.0,33.0939,33.1002,32.875,32.9626,186800.0
2008-10-24 13:40:00,52.69,52.84,52.35,52.35,227600.0,32.9626,33.0564,32.7499,32.7499,227600.0
2008-10-24 13:50:00,52.34,52.74,52.15,52.16,213300.0,32.7436,32.9938,32.6247,32.631,213300.0
2008-10-24 14:00:00,52.16,52.45,52.12,52.43,206700.0,32.631,32.8124,32.606,32.7999,206700.0
2008-10-24 14:10:00,52.43,52.95,52.43,52.89,273500.0,32.7999,33.1252,32.7999,33.0877,273500.0
2008-10-24 14:20:00,52.86,52.9,52.33,52.6,219100.0,33.0689,33.0939,32.7373,32.9063,219100.0
2008-10-24 14:30:00,52.61,53.2,52.61,52.97,287100.0,32.9125,33.2816,32.9125,33.1377,287100.0
2008-10-24 14:40:00,52.96,53.2,52.75,52.96,325600.0,33.1315,33.2816,33.0001,33.1315,325600.0
2008-10-24 14:50:00,52.95,53.61,52.9,53.5,285000.0,33.1252,33.5381,33.0939,33.4693,285000.0
2008-10-24 15:00:00,53.5,54.01,53.35,53.62,435400.0,33.4693,33.7883,33.3754,33.5444,435400.0
2008-10-24 15:10:00,53.64,53.96,53.33,53.39,370900.0,33.5569,33.7571,33.3629,33.4005,370900.0
2008-10-24 15:20:00,53.36,53.9,53.25,53.74,389800.0,33.3817,33.7195,33.3129,33.6194,389800.0
2008-10-24 15:30:00,53.74,53.74,52.91,53.05,367700.0,33.6194,33.6194,33.1002,33.1878,367700.0
2008-10-24 15:40:00,53.08,53.9,53.08,53.79,462400.0,33.2065,33.7195,33.2065,33.6507,462400.0
2008-10-24 15:50:00,53.82,54.14,52.99,53.14,780600.0,33.6695,33.8697,33.1502,33.2441,780600.0
2008-10-27 09:30:00,53.47,53.49,52.3,53.0,488100.0,33.4505,33.463,32.7186,33.1565,488100.0
2008-10-27 09:40:00,53.0,53.43,52.63,52.86,310100.0,33.1565,33.4255,32.925,33.0689,310100.0
2008-10-27 09:50:00,52.86,53.45,52.83,53.23,268100.0,33.0689,33.438,33.0501,33.3004,268100.0
2008-10-27 10:00:00,53.23,54.02,53.15,53.81,474400.0,33.3004,33.7946,33.2503,33.6632,474400.0
2008-10-27 10:10:00,53.83,53.97,53.5,53.53,401500.0,33.6757,33.7633,33.4693,33.4881,401500.0
2008-10-27 10:20:00,53.55,53.58,53.07,53.12,388500.0,33.5006,33.5193,33.2003,33.2316,388500.0
2008-10-27 10:30:00,53.13,53.23,52.86,53.05,192600.0,33.2378,33.3004,33.0689,33.1878,192600.0
2008-10-27 10:40:00,53.07,53.15,52.8,53.1,192000.0,33.2003,33.2503,33.0314,33.219,192000.0
2008-10-27 10:50:00,53.1,53.33,52.92,53.26,229100.0,33.219,33.3629,33.1064,33.3191,229100.0
2008-10-27 11:00:00,53.24,53.44,53.0,53.15,172400.0,33.3066,33.4318,33.1565,33.2503,172400.0
2008-10-27 11:10:00,53.15,53.22,52.75,52.78,286100.0,33.2503,33.2941,33.0001,33.0189,286100.0
2008-10-27 11:20:00,52.78,52.91,52.7,52.91,177100.0,33.0189,33.1002,32.9688,33.1002,177100.0
2008-10-27 11:30:00,52.9,53.03,52.75,52.83,198900.0,33.0939,33.1753,33.0001,33.0501,198900.0
2008-10-27 11:40:00,52.83,53.19,52.78,52.99,227900.0,33.0501,33.2754,33.0189,33.1502,227900.0
2008-10-27 11:50:00,52.99,53.14,52.88,53.04,108500.0,33.1502,33.2441,33.0814,33.1815,108500.0
2008-10-27 12:00:00,53.01,53.43,53.01,53.28,252800.0,33.1627,33.4255,33.1627,33.3317,252800.0
2008-10-27 12:10:00,53.27,53.34,53.07,53.2,196900.0,33.3254,33.3692,33.2003,33.2816,196900.0
2008-10-27 12:20:00,53.19,53.31,53.11,53.21,160900.0,33.2754,33.3504,33.2253,33.2879,160900.0
2008-10-27 12:30:00,53.2,53.43,53.16,53.26,179100.0,33.2816,33.4255,33.2566,33.3191,179100.0
2008-10-27 12:40:00,53.28,53.5,53.15,53.34,224900.0,33.3317,33.4693,33.2503,33.3692,224900.0
2008-10-27 12:50:00,53.35,53.9,53.33,53.86,257100.0,33.3754,33.7195,33.3629,33.6945,257100.0
2008-10-27 13:00:00,53.85,53.89,53.65,53.8,232900.0,33.6882,33.7133,33.5631,33.657,232900.0
2008-10-27 13:10:00,53.79,53.84,53.59,53.74,290800.0,33.6507,33.682,33.5256,33.6194,290800.0
2008-10-27 13:20:00,53.73,54.05,53.65,54.02,181000.0,33.6132,33.8134,33.5631,33.7946,181000.0
2008-10-27 13:30:00,54.02,54.17,53.78,53.8,184200.0,33.7946,33.8884,33.6445,33.657,184200.0
2008-10-27 13:40:00,53.79,54.31,53.79,54.23,194200.0,33.6507,33.976,33.6507,33.926,194200.0
2008-10-27 13:50:00,54.19,54.19,53.76,53.87,98800.0,33.9009,33.9009,33.6319,33.7008,98800.0
2008-10-27 14:00:00,53.87,53.91,53.2,53.4,292400.0,33.7008,33.7258,33.2816,33.4067,292400.0
2008-10-27 14:10:00,53.4,53.52,53.2,53.23,257300.0,33.4067,33.4818,33.2816,33.3004,257300.0
2008-10-27 14:20:00,53.24,53.32,53.0,53.0,334600.0,33.3066,33.3567,33.1565,33.1565,334600.0
2008-10-27 14:30:00,53.0,53.15,52.76,52.88,547500.0,33.1565,33.2503,33.0063,33.0814,547500.0
2008-10-27 14:40:00,52.88,53.19,52.82,52.82,291200.0,33.0814,33.2754,33.0439,33.0439,291200.0
2008-10-27 14:50:00,52.84,52.95,52.57,52.63,265500.0,33.0564,33.1252,32.8875,32.925,265500.0
2008-10-27 15:00:00,52.62,53.01,52.58,52.95,221400.0,32.9188,33.1627,32.8937,33.1252,221400.0
2008-10-27 15:10:00,52.95,53.1,52.79,52.84,386500.0,33.1252,33.219,33.0251,33.0564,386500.0
2008-10-27 15:20:00,52.84,52.99,52.61,52.97,201400.0,33.0564,33.1502,32.9125,33.1377,201400.0
2008-10-27 15:30:00,52.95,53.15,52.68,52.99,249600.0,33.1252,33.2503,32.9563,33.1502,249600.0
2008-10-27 15:40:00,52.98,52.98,52.5,52.64,316100.0,33.144,33.144,32.8437,32.9313,316100.0
2008-10-27 15:50:00,52.64,52.73,51.64,51.75,883100.0,32.9313,32.9876,32.3057,32.3745,883100.0
2008-10-28 09:30:00,52.76,53.24,52.5,52.66,459700.0,33.0063,33.3066,32.8437,32.9438,459700.0
2008-10-28 09:40:00,52.66,53.59,52.5,53.18,482500.0,32.9438,33.5256,32.8437,33.2691,482500.0
2008-10-28 09:50:00,53.19,53.51,52.83,53.5,325800.0,33.2754,33.4755,33.0501,33.4693,325800.0
2008-10-28 10:00:00,53.5,53.5,52.89,53.19,438300.0,33.4693,33.4693,33.0877,33.2754,438300.0
2008-10-28 10:10:00,53.2,53.39,52.93,53.11,246800.0,33.2816,33.4005,33.1127,33.2253,246800.0
2008-10-28 10:20:00,53.11,53.28,52.89,52.93,297300.0,33.2253,33.3317,33.0877,33.1127,297300.0
2008-10-28 10:30:00,52.93,53.18,52.76,52.93,297600.0,33.1127,33.2691,33.0063,33.1127,297600.0
2008-10-28 10:40:00,52.9,52.92,52.39,52.65,339100.0,33.0939,33.1064,32.7749,32.9375,339100.0
2008-10-28 10:50:00,52.65,52.74,52.23,52.5,266700.0,32.9375,32.9938,32.6748,32.8437,266700.0
2008-10-28 11:00:00,52.51,52.77,52.34,52.38,194200.0,32.8499,33.0126,32.7436,32.7686,194200.0
2008-10-28 11:10:00,52.39,53.04,52.38,52.76,145700.0,32.7749,33.1815,32.7686,33.0063,145700.0
2008-10-28 11:20:00,52.75,52.82,52.42,52.73,104400.0,33.0001,33.0439,32.7936,32.9876,104400.0
2008-10-28 11:30:00,52.73,53.08,52.71,52.96,200500.0,32.9876,33.2065,32.9751,33.1315,200500.0
2008-10-28 11:40:00,52.98,53.22,52.73,52.82,209500.0,33.144,33.2941,32.9876,33.0439,209500.0
2008-10-28 11:50:00,52.8,53.02,52.67,52.96,126300.0,33.0314,33.169,32.95,33.1315,126300.0
2008-10-28 12:00:00,52.96,53.0,52.77,53.0,121100.0,33.1315,33.1565,33.0126,33.1565,121100.0
2008-10-28 12:10:00,53.0,53.07,52.83,52.93,134200.0,33.1565,33.2003,33.0501,33.1127,134200.0
2008-10-28 12:20:00,52.93,52.95,52.74,52.91,133300.0,33.1127,33.1252,32.9938,33.1002,133300.0
2008-10-28 12:30:00,52.94,53.25,52.9,53.07,173400.0,33.119,33.3129,33.0939,33.2003,173400.0
2008-10-28 12:40:00,53.08,53.48,53.02,53.48,151800.0,33.2065,33.4568,33.169,33.4568,151800.0
2008-10-28 12:50:00,53.48,53.6,53.29,53.45,246400.0,33.4568,33.5318,33.3379,33.438,246400.0
2008-10-28 13:00:00,53.46,53.61,53.39,53.45,234400.0,33.4443,33.5381,33.4005,33.438,234400.0
2008-10-28 13:10:00,53.45,53.65,53.34,53.43,128200.0,33.438,33.5631,33.3692,33.4255,128200.0
2008-10-28 13:20:00,53.44,53.62,53.3,53.4,94000.0,33.4318,33.5444,33.3442,33.4067,94000.0
2008-10-28 13:30:00,53.39,53.44,53.12,53.21,98800.0,33.4005,33.4318,33.2316,33.2879,98800.0
2008-10-28 13:40:00,53.21,53.33,53.05,53.12,83900.0,33.2879,33.3629,33.1878,33.2316,83900.0
2008-10-28 13:50:00,53.1,53.13,52.85,53.0,153700.0,33.219,33.2378,33.0627,33.1565,153700.0
2008-10-28 14:00:00,52.99,53.3,52.96,53.27,135400.0,33.1502,33.3442,33.1315,33.3254,135400.0
2008-10-28 14:10:00,53.27,53.75,53.25,53.73,246900.0,33.3254,33.6257,33.3129,33.6132,246900.0
2008-10-28 14:20:00,53.72,54.0,53.38,53.99,317200.0,33.6069,33.7821,33.3942,33.7758,317200.0
2008-10-28 14:30:00,53.99,54.2,53.94,53.97,328100.0,33.7758,33.9072,33.7445,33.7633,328100.0
2008-10-28 14:40:00,53.98,54.48,53.94,54.36,253700.0,33.7696,34.0824,33.7445,34.0073,253700.0
2008-10-28 14:50:00,54.35,55.0,54.26,54.78,372700.0,34.001,34.4077,33.9447,34.27,372700.0
2008-10-28 15:00:00,54.78,54.9,54.36,54.44,357600.0,34.27,34.3451,34.0073,34.0573,357600.0
2008-10-28 15:10:00,54.47,55.12,54.46,55.07,343400.0,34.0761,34.4827,34.0699,34.4515,343400.0
2008-10-28 15:20:00,55.06,55.85,55.06,55.59,577500.0,34.4452,34.9394,34.4452,34.7768,577500.0
2008-10-28 15:30:00,55.6,55.95,55.01,55.63,759600.0,34.783,35.002,34.4139,34.8018,759600.0
2008-10-28 15:40:00,55.62,55.88,55.29,55.72,955600.0,34.7955,34.9582,34.5891,34.8581,955600.0
2008-10-28 15:50:00,55.72,56.73,55.52,56.71,1277800.0,34.8581,35.49,34.733,35.4774,1277800.0
2008-10-29 09:30:00,56.62,56.98,56.01,56.31,503100.0,35.4211,35.6464,35.0395,35.2272,503100.0
2008-10-29 09:40:00,56.31,56.84,56.27,56.84,413300.0,35.2272,35.5588,35.2022,35.5588,413300.0
2008-10-29 09:50:00,56.83,56.88,56.49,56.55,343000.0,35.5525,35.5838,35.3398,35.3773,343000.0
2008-10-29 10:00:00,56.55,57.18,56.31,57.05,407100.0,35.3773,35.7715,35.2272,35.6901,407100.0
2008-10-29 10:10:00,57.05,57.32,56.85,57.22,304700.0,35.6901,35.8591,35.565,35.7965,304700.0
2008-10-29 10:20:00,57.22,57.24,56.95,57.04,247100.0,35.7965,35.809,35.6276,35.6839,247100.0
2008-10-29 10:30:00,57.05,57.2,56.9,57.09,395600.0,35.6901,35.784,35.5963,35.7152,395600.0
2008-10-29 10:40:00,57.06,57.17,56.87,57.05,328100.0,35.6964,35.7652,35.5775,35.6901,328100.0
2008-10-29 10:50:00,57.05,57.5,57.03,57.46,317200.0,35.6901,35.9717,35.6776,35.9466,317200.0
2008-10-29 11:00:00,57.47,57.63,57.41,57.46,276200.0,35.9529,36.053,35.9154,35.9466,276200.0
2008-10-29 11:10:00,57.44,57.5,57.18,57.4,287200.0,35.9341,35.9717,35.7715,35.9091,287200.0
2008-10-29 11:20:00,57.4,57.48,57.14,57.35,168300.0,35.9091,35.9592,35.7464,35.8778,168300.0
2008-10-29 11:30:00,57.36,57.63,57.3,57.6,194700.0,35.8841,36.053,35.8465,36.0342,194700.0
2008-10-29 11:40:00,57.6,57.87,57.45,57.83,210800.0,36.0342,36.2031,35.9404,36.1781,210800.0
2008-10-29 11:50:00,57.85,58.37,57.82,58.3,562000.0,36.1906,36.5159,36.1719,36.4721,562000.0
2008-10-29 12:00:00,58.32,58.32,57.73,57.8,302700.0,36.4847,36.4847,36.1155,36.1593,302700.0
2008-10-29 12:10:00,57.83,58.12,57.71,58.12,253100.0,36.1781,36.3595,36.103,36.3595,253100.0
2008-10-29 12:20:00,58.1,58.42,58.05,58.42,239600.0,36.347,36.5472,36.3157,36.5472,239600.0
2008-10-29 12:30:00,58.42,58.69,58.35,58.55,272800.0,36.5472,36.7161,36.5034,36.6285,272800.0
2008-10-29 12:40:00,58.57,58.65,58.43,58.61,209900.0,36.641,36.6911,36.5535,36.6661,209900.0
2008-10-29 12:50:00,58.61,58.74,58.53,58.61,187700.0,36.6661,36.7474,36.616,36.6661,187700.0
2008-10-29 13:00:00,58.62,59.04,58.58,59.03,415300.0,36.6723,36.9351,36.6473,36.9288,415300.0
2008-10-29 13:10:00,59.02,59.27,58.8,58.86,323200.0,36.9226,37.079,36.7849,36.8225,323200.0
2008-10-29 13:20:00,58.86,58.95,58.7,58.93,167100.0,36.8225,36.8788,36.7224,36.8663,167100.0
2008-10-29 13:30:00,58.94,59.44,58.93,59.1,389400.0,36.8725,37.1853,36.8663,36.9726,389400.0
2008-10-29 13:40:00,59.09,59.16,58.78,58.99,221600.0,36.9664,37.0101,36.7724,36.9038,221600.0
2008-10-29 13:50:00,58.98,59.02,58.46,58.47,242400.0,36.8975,36.9226,36.5722,36.5785,242400.0
2008-10-29 14:00:00,58.47,58.75,58.21,58.65,359200.0,36.5785,36.7537,36.4158,36.6911,359200.0
2008-10-29 14:10:00,58.64,58.98,58.0,58.38,317400.0,36.6848,36.8975,36.2845,36.5222,317400.0
2008-10-29 14:20:00,58.36,58.83,57.86,58.27,614600.0,36.5097,36.8037,36.1969,36.4534,614600.0
2008-10-29 14:30:00,58.26,58.32,57.7,58.24,520100.0,36.4471,36.4847,36.0968,36.4346,520100.0
2008-10-29 14:40:00,58.23,59.0,58.23,58.84,495200.0,36.4283,36.9101,36.4283,36.81,495200.0
2008-10-29 14:50:00,58.83,58.85,58.15,58.55,474100.0,36.8037,36.8162,36.3783,36.6285,474100.0
2008-10-29 15:00:00,58.54,58.81,58.36,58.52,529500.0,36.6223,36.7912,36.5097,36.6098,529500.0
2008-10-29 15:10:00,58.51,59.46,58.33,59.44,553100.0,36.6035,37.1978,36.4909,37.1853,553100.0
2008-10-29 15:20:00,59.45,59.94,59.44,59.66,847600.0,37.1916,37.4981,37.1853,37.3229,847600.0
2008-10-29 15:30:00,59.66,59.85,58.85,58.97,929900.0,37.3229,37.4418,36.8162,36.8913,929900.0
2008-10-29 15:40:00,58.97,59.55,58.94,59.29,1193800.0,36.8913,37.2541,36.8725,37.0915,1193800.0
2008-10-29 15:50:00,59.3,59.39,56.3,57.35,1610400.0,37.0977,37.154,35.2209,35.8778,1610400.0
2008-10-30 09:30:00,58.96,59.1,58.0,59.0,578500.0,36.885,36.9726,36.2845,36.9101,578500.0
2008-10-30 09:40:00,58.98,59.5,58.82,59.32,431600.0,36.8975,37.2229,36.7974,37.1102,431600.0
2008-10-30 09:50:00,59.3,59.34,58.35,58.63,422300.0,37.0977,37.1228,36.5034,36.6786,422300.0
2008-10-30 10:00:00,58.63,58.9,58.51,58.68,273600.0,36.6786,36.8475,36.6035,36.7099,273600.0
2008-10-30 10:10:00,58.7,58.77,58.51,58.58,329200.0,36.7224,36.7662,36.6035,36.6473,329200.0
2008-10-30 10:20:00,58.58,58.61,58.02,58.05,317000.0,36.6473,36.6661,36.297,36.3157,317000.0
2008-10-30 10:30:00,58.06,58.1,57.81,57.86,358800.0,36.322,36.347,36.1656,36.1969,358800.0
2008-10-30 10:40:00,57.86,57.88,57.66,57.7,335000.0,36.1969,36.2094,36.0718,36.0968,335000.0
2008-10-30 10:50:00,57.7,58.07,57.65,57.93,245900.0,36.0968,36.3283,36.0655,36.2407,245900.0
2008-10-30 11:00:00,57.93,58.2,57.76,57.79,251700.0,36.2407,36.4096,36.1343,36.1531,251700.0
2008-10-30 11:10:00,57.8,58.21,57.78,58.03,233000.0,36.1593,36.4158,36.1468,36.3032,233000.0
2008-10-30 11:20:00,58.03,58.1,57.66,57.74,184200.0,36.3032,36.347,36.0718,36.1218,184200.0
2008-10-30 11:30:00,57.73,57.86,57.53,57.8,236400.0,36.1155,36.1969,35.9904,36.1593,236400.0
2008-10-30 11:40:00,57.79,57.92,57.5,57.53,249400.0,36.1531,36.2344,35.9717,35.9904,249400.0
2008-10-30 11:50:00,57.53,57.69,57.29,57.54,214500.0,35.9904,36.0905,35.8403,35.9967,214500.0
2008-10-30 12:00:00,57.55,57.93,57.53,57.74,188600.0,36.0029,36.2407,35.9904,36.1218,188600.0
2008-10-30 12:10:00,57.7,57.95,57.62,57.87,137800.0,36.0968,36.2532,36.0467,36.2031,137800.0
2008-10-30 12:20:00,57.88,58.04,57.65,57.85,103500.0,36.2094,36.3095,36.0655,36.1906,103500.0
2008-10-30 12:30:00,57.84,58.1,57.8,57.92,144400.0,36.1844,36.347,36.1593,36.2344,144400.0
2008-10-30 12:40:00,57.92,58.0,57.77,57.99,126700.0,36.2344,36.2845,36.1406,36.2782,126700.0
2008-10-30 12:50:00,57.99,57.99,57.6,57.62,115300.0,36.2782,36.2782,36.0342,36.0467,115300.0
2008-10-30 13:00:00,57.6,58.07,57.51,58.07,143900.0,36.0342,36.3283,35.9779,36.3283,143900.0
2008-10-30 13:10:00,58.07,58.33,57.99,58.13,244500.0,36.3283,36.4909,36.2782,36.3658,244500.0
2008-10-30 13:20:00,58.12,58.13,57.77,57.81,133100.0,36.3595,36.3658,36.1406,36.1656,133100.0
2008-10-30 13:30:00,57.82,58.0,57.71,57.93,144000.0,36.1719,36.2845,36.103,36.2407,144000.0
2008-10-30 13:40:00,57.92,57.93,57.64,57.81,123900.0,36.2344,36.2407,36.0592,36.1656,123900.0
2008-10-30 13:50:00,57.8,58.27,57.79,58.12,170900.0,36.1593,36.4534,36.1531,36.3595,170900.0
2008-10-30 14:00:00,58.12,58.16,57.81,57.92,240800.0,36.3595,36.3846,36.1656,36.2344,240800.0
2008-10-30 14:10:00,57.95,58.05,57.64,57.67,160800.0,36.2532,36.3157,36.0592,36.078,160800.0
2008-10-30 14:20:00,57.69,58.0,57.68,57.8,202400.0,36.0905,36.2845,36.0843,36.1593,202400.0
2008-10-30 14:30:00,57.8,58.16,57.73,57.88,225900.0,36.1593,36.3846,36.1155,36.2094,225900.0
2008-10-30 14:40:00,57.88,58.05,57.75,58.03,210800.0,36.2094,36.3157,36.1281,36.3032,210800.0
2008-10-30 14:50:00,58.03,58.06,57.5,57.74,229800.0,36.3032,36.322,35.9717,36.1218,229800.0
2008-10-30 15:00:00,57.74,57.9,57.62,57.69,293500.0,36.1218,36.2219,36.0467,36.0905,293500.0
2008-10-30 15:10:00,57.69,57.71,57.13,57.38,401200.0,36.0905,36.103,35.7402,35.8966,401200.0
2008-10-30 15:20:00,57.39,57.63,57.03,57.36,337600.0,35.9028,36.053,35.6776,35.8841,337600.0
2008-10-30 15:30:00,57.38,57.51,56.85,57.43,432100.0,35.8966,35.9779,35.565,35.9279,432100.0
2008-10-30 15:40:00,57.42,57.67,56.91,57.52,510700.0,35.9216,36.078,35.6026,35.9842,510700.0
2008-10-30 15:50:00,57.51,58.1,57.36,57.77,864900.0,35.9779,36.347,35.8841,36.1406,864900.0
2008-10-31 09:30:00,57.88,58.13,57.05,57.9,342600.0,36.2094,36.3658,35.6901,36.2219,342600.0
2008-10-31 09:40:00,57.9,57.97,57.12,57.24,374300.0,36.2219,36.2657,35.7339,35.809,374300.0
2008-10-31 09:50:00,57.25,57.69,57.17,57.46,223400.0,35.8153,36.0905,35.7652,35.9466,223400.0
2008-10-31 10:00:00,57.48,57.61,57.12,57.48,285000.0,35.9592,36.0405,35.7339,35.9592,285000.0
2008-10-31 10:10:00,57.47,57.69,57.41,57.61,246800.0,35.9529,36.0905,35.9154,36.0405,246800.0
2008-10-31 10:20:00,57.63,57.68,57.0,57.09,242100.0,36.053,36.0843,35.6589,35.7152,242100.0
2008-10-31 10:30:00,57.06,57.49,56.97,57.01,188000.0,35.6964,35.9654,35.6401,35.6651,188000.0
2008-10-31 10:40:00,57.01,57.08,56.44,56.74,424800.0,35.6651,35.7089,35.3085,35.4962,424800.0
2008-10-31 10:50:00,56.73,57.17,56.5,56.95,289800.0,35.49,35.7652,35.3461,35.6276,289800.0
2008-10-31 11:00:00,56.92,57.08,56.79,57.03,230400.0,35.6088,35.7089,35.5275,35.6776,230400.0
2008-10-31 11:10:00,57.0,57.7,57.0,57.61,292400.0,35.6589,36.0968,35.6589,36.0405,292400.0
2008-10-31 11:20:00,57.61,57.77,57.16,57.21,404900.0,36.0405,36.1406,35.759,35.7902,404900.0
2008-10-31 11:30:00,57.22,57.36,57.1,57.24,185500.0,35.7965,35.8841,35.7214,35.809,185500.0
2008-10-31 11:40:00,57.24,57.51,57.14,57.17,183200.0,35.809,35.9779,35.7464,35.7652,183200.0
2008-10-31 11:50:00,57.17,57.68,57.08,57.4,260400.0,35.7652,36.0843,35.7089,35.9091,260400.0
2008-10-31 12:00:00,57.4,57.44,57.12,57.19,160600.0,35.9091,35.9341,35.7339,35.7777,160600.0
2008-10-31 12:10:00,57.2,57.26,56.93,57.24,153400.0,35.784,35.8215,35.6151,35.809,153400.0
2008-10-31 12:20:00,57.24,57.32,56.99,57.11,144300.0,35.809,35.8591,35.6526,35.7277,144300.0
2008-10-31 12:30:00,57.11,57.25,56.93,57.25,139600.0,35.7277,35.8153,35.6151,35.8153,139600.0
2008-10-31 12:40:00,57.25,57.51,57.21,57.49,122100.0,35.8153,35.9779,35.7902,35.9654,122100.0
2008-10-31 12:50:00,57.5,57.64,57.38,57.4,244000.0,35.9717,36.0592,35.8966,35.9091,244000.0
2008-10-31 13:00:00,57.4,57.5,57.33,57.36,69200.0,35.9091,35.9717,35.8653,35.8841,69200.0
2008-10-31 13:10:00,57.37,57.62,57.26,57.6,146400.0,35.8903,36.0467,35.8215,36.0342,146400.0
2008-10-31 13:20:00,57.59,58.0,57.56,57.71,195900.0,36.028,36.2845,36.0092,36.103,195900.0
2008-10-31 13:30:00,57.71,57.9,57.68,57.74,266300.0,36.103,36.2219,36.0843,36.1218,266300.0
2008-10-31 13:40:00,57.74,57.79,57.52,57.74,197500.0,36.1218,36.1531,35.9842,36.1218,197500.0
2008-10-31 13:50:00,57.74,57.86,57.61,57.73,145500.0,36.1218,36.1969,36.0405,36.1155,145500.0
2008-10-31 14:00:00,57.72,57.87,57.67,57.7,212800.0,36.1093,36.2031,36.078,36.0968,212800.0
2008-10-31 14:10:00,57.69,57.82,57.26,57.33,152100.0,36.0905,36.1719,35.8215,35.8653,152100.0
2008-10-31 14:20:00,57.35,57.52,57.1,57.51,194500.0,35.8778,35.9842,35.7214,35.9779,194500.0
2008-10-31 14:30:00,57.52,58.05,57.4,57.89,288700.0,35.9842,36.3157,35.9091,36.2156,288700.0
2008-10-31 14:40:00,57.9,58.04,57.64,57.94,176100.0,36.2219,36.3095,36.0592,36.2469,176100.0
2008-10-31 14:50:00,57.93,58.29,57.92,58.05,210500.0,36.2407,36.4659,36.2344,36.3157,210500.0
2008-10-31 15:00:00,58.05,58.17,57.67,58.06,266800.0,36.3157,36.3908,36.078,36.322,266800.0
2008-10-31 15:10:00,58.06,58.09,57.5,57.54,244100.0,36.322,36.3408,35.9717,35.9967,244100.0
2008-10-31 15:20:00,57.52,57.79,57.15,57.33,310700.0,35.9842,36.1531,35.7527,35.8653,310700.0
2008-10-31 15:30:00,57.31,57.78,57.19,57.7,335700.0,35.8528,36.1468,35.7777,36.0968,335700.0
2008-10-31 15:40:00,57.7,57.95,56.92,57.4,520200.0,36.0968,36.2532,35.6088,35.9091,520200.0
2008-10-31 15:50:00,57.41,58.05,57.15,57.94,635600.0,35.9154,36.3157,35.7527,36.2469,635600.0
2008-11-03 09:30:00,58.41,58.93,58.04,58.19,427400.0,36.541,36.8663,36.3095,36.4033,427400.0
2008-11-03 09:40:00,58.18,58.48,58.07,58.45,260200.0,36.3971,36.5847,36.3283,36.566,260200.0
2008-11-03 09:50:00,58.47,58.47,57.93,57.93,166200.0,36.5785,36.5785,36.2407,36.2407,166200.0
2008-11-03 10:00:00,57.93,58.1,57.67,58.04,302500.0,36.2407,36.347,36.078,36.3095,302500.0
2008-11-03 10:10:00,58.06,58.12,57.9,57.92,297000.0,36.322,36.3595,36.2219,36.2344,297000.0
2008-11-03 10:20:00,57.92,57.96,57.62,57.8,161700.0,36.2344,36.2594,36.0467,36.1593,161700.0
2008-11-03 10:30:00,57.78,58.0,57.6,57.97,153400.0,36.1468,36.2845,36.0342,36.2657,153400.0
2008-11-03 10:40:00,57.95,58.24,57.86,58.1,150500.0,36.2532,36.4346,36.1969,36.347,150500.0
2008-11-03 10:50:00,58.1,58.27,57.84,57.91,180700.0,36.347,36.4534,36.1844,36.2282,180700.0
2008-11-03 11:00:00,57.91,58.03,57.76,57.87,97400.0,36.2282,36.3032,36.1343,36.2031,97400.0
2008-11-03 11:10:00,57.89,57.96,57.78,57.84,94700.0,36.2156,36.2594,36.1468,36.1844,94700.0
2008-11-03 11:20:00,57.84,57.85,57.62,57.7,130100.0,36.1844,36.1906,36.0467,36.0968,130100.0
2008-11-03 11:30:00,57.7,57.81,57.61,57.67,129100.0,36.0968,36.1656,36.0405,36.078,129100.0
2008-11-03 11:40:00,57.67,57.71,57.52,57.57,171600.0,36.078,36.103,35.9842,36.0155,171600.0
2008-11-03 11:50:00,57.57,57.66,57.51,57.55,138700.0,36.0155,36.0718,35.9779,36.0029,138700.0
2008-11-03 12:00:00,57.56,57.6,57.46,57.49,104000.0,36.0092,36.0342,35.9466,35.9654,104000.0
2008-11-03 12:10:00,57.47,57.65,57.47,57.64,113500.0,35.9529,36.0655,35.9529,36.0592,113500.0
2008-11-03 12:20:00,57.63,57.65,57.45,57.48,151900.0,36.053,36.0655,35.9404,35.9592,151900.0
2008-11-03 12:30:00,57.47,57.52,57.33,57.33,135000.0,35.9529,35.9842,35.8653,35.8653,135000.0
2008-11-03 12:40:00,57.33,57.37,57.16,57.26,144000.0,35.8653,35.8903,35.759,35.8215,144000.0
2008-11-03 12:50:00,57.25,57.37,57.24,57.31,88300.0,35.8153,35.8903,35.809,35.8528,88300.0
2008-11-03 13:00:00,57.31,57.49,57.29,57.45,84600.0,35.8528,35.9654,35.8403,35.9404,84600.0
2008-11-03 13:10:00,57.49,57.52,57.23,57.25,100400.0,35.9654,35.9842,35.8028,35.8153,100400.0
2008-11-03 13:20:00,57.25,57.41,57.24,57.34,70000.0,35.8153,35.9154,35.809,35.8716,70000.0
2008-11-03 13:30:00,57.32,57.51,57.27,57.47,92100.0,35.8591,35.9779,35.8278,35.9529,92100.0
2008-11-03 13:40:00,57.47,57.54,57.13,57.22,109900.0,35.9529,35.9967,35.7402,35.7965,109900.0
2008-11-03 13:50:00,57.22,57.24,57.0,57.05,100600.0,35.7965,35.809,35.6589,35.6901,100600.0
2008-11-03 14:00:00,57.06,57.16,56.95,57.02,159400.0,35.6964,35.759,35.6276,35.6714,159400.0
2008-11-03 14:10:00,57.01,57.03,56.77,56.89,148800.0,35.6651,35.6776,35.515,35.5901,148800.0
2008-11-03 14:20:00,56.88,57.07,56.82,56.9,188300.0,35.5838,35.7027,35.5463,35.5963,188300.0
2008-11-03 14:30:00,56.89,56.92,56.8,56.83,172500.0,35.5901,35.6088,35.5337,35.5525,172500.0
2008-11-03 14:40:00,56.84,56.93,56.77,56.9,174700.0,35.5588,35.6151,35.515,35.5963,174700.0
2008-11-03 14:50:00,56.89,56.95,56.81,56.84,184700.0,35.5901,35.6276,35.54,35.5588,184700.0
2008-11-03 15:00:00,56.83,56.97,56.78,56.94,262300.0,35.5525,35.6401,35.5212,35.6213,262300.0
2008-11-03 15:10:00,56.94,56.98,56.78,56.88,242600.0,35.6213,35.6464,35.5212,35.5838,242600.0
2008-11-03 15:20:00,56.88,56.9,56.59,56.71,225200.0,35.5838,35.5963,35.4024,35.4774,225200.0
2008-11-03 15:30:00,56.73,56.93,56.73,56.87,214300.0,35.49,35.6151,35.49,35.5775,214300.0
2008-11-03 15:40:00,56.87,56.96,56.8,56.91,345900.0,35.5775,35.6338,35.5337,35.6026,345900.0
2008-11-03 15:50:00,56.9,57.12,56.82,57.1,471600.0,35.5963,35.7339,35.5463,35.7214,471600.0
2008-11-04 09:30:00,57.77,57.96,57.5,57.77,457900.0,36.1406,36.2594,35.9717,36.1406,457900.0
2008-11-04 09:40:00,57.77,57.78,57.37,57.46,398900.0,36.1406,36.1468,35.8903,35.9466,398900.0
2008-11-04 09:50:00,57.45,57.53,57.04,57.05,293000.0,35.9404,35.9904,35.6839,35.6901,293000.0
2008-11-04 10:00:00,57.03,57.33,57.0,57.09,257300.0,35.6776,35.8653,35.6589,35.7152,257300.0
2008-11-04 10:10:00,57.11,57.21,57.02,57.08,217800.0,35.7277,35.7902,35.6714,35.7089,217800.0
2008-11-04 10:20:00,57.08,57.18,57.02,57.12,319800.0,35.7089,35.7715,35.6714,35.7339,319800.0
2008-11-04 10:30:00,57.13,57.3,57.05,57.09,299500.0,35.7402,35.8465,35.6901,35.7152,299500.0
2008-11-04 10:40:00,57.1,57.55,57.06,57.51,281100.0,35.7214,36.0029,35.6964,35.9779,281100.0
2008-11-04 10:50:00,57.52,57.82,57.41,57.42,273700.0,35.9842,36.1719,35.9154,35.9216,273700.0
2008-11-04 11:00:00,57.43,57.6,57.42,57.48,383600.0,35.9279,36.0342,35.9216,35.9592,383600.0
2008-11-04 11:10:00,57.5,57.74,57.47,57.59,212000.0,35.9717,36.1218,35.9529,36.028,212000.0
2008-11-04 11:20:00,57.59,57.69,57.43,57.63,162000.0,36.028,36.0905,35.9279,36.053,162000.0
2008-11-04 11:30:00,57.65,57.65,57.46,57.63,200100.0,36.0655,36.0655,35.9466,36.053,200100.0
2008-11-04 11:40:00,57.63,57.93,57.52,57.92,158600.0,36.053,36.2407,35.9842,36.2344,158600.0
2008-11-04 11:50:00,57.91,58.07,57.83,57.84,148800.0,36.2282,36.3283,36.1781,36.1844,148800.0
2008-11-04 12:00:00,57.86,57.92,57.6,57.86,97200.0,36.1969,36.2344,36.0342,36.1969,97200.0
2008-11-04 12:10:00,57.86,58.02,57.75,57.76,122400.0,36.1969,36.297,36.1281,36.1343,122400.0
2008-11-04 12:20:00,57.75,57.99,57.72,57.73,93300.0,36.1281,36.2782,36.1093,36.1155,93300.0
2008-11-04 12:30:00,57.73,57.83,57.65,57.81,92200.0,36.1155,36.1781,36.0655,36.1656,92200.0
2008-11-04 12:40:00,57.79,57.79,57.61,57.69,77200.0,36.1531,36.1531,36.0405,36.0905,77200.0
2008-11-04 12:50:00,57.7,57.71,57.56,57.67,116100.0,36.0968,36.103,36.0092,36.078,116100.0
2008-11-04 13:00:00,57.67,57.8,57.62,57.72,91400.0,36.078,36.1593,36.0467,36.1093,91400.0
2008-11-04 13:10:00,57.71,57.78,57.52,57.65,152300.0,36.103,36.1468,35.9842,36.0655,152300.0
2008-11-04 13:20:00,57.65,57.72,57.58,57.68,104400.0,36.0655,36.1093,36.0217,36.0843,104400.0
2008-11-04 13:30:00,57.66,57.69,57.51,57.68,159000.0,36.0718,36.0905,35.9779,36.0843,159000.0
2008-11-04 13:40:00,57.67,57.72,57.55,57.55,126700.0,36.078,36.1093,36.0029,36.0029,126700.0
2008-11-04 13:50:00,57.55,57.57,57.4,57.4,150000.0,36.0029,36.0155,35.9091,35.9091,150000.0
2008-11-04 14:00:00,57.42,57.44,57.0,57.06,275000.0,35.9216,35.9341,35.6589,35.6964,275000.0
2008-11-04 14:10:00,57.05,57.1,56.81,56.87,367700.0,35.6901,35.7214,35.54,35.5775,367700.0
2008-11-04 14:20:00,56.89,56.9,56.75,56.81,260700.0,35.5901,35.5963,35.5025,35.54,260700.0
2008-11-04 14:30:00,56.82,56.92,56.69,56.75,270600.0,35.5463,35.6088,35.4649,35.5025,270600.0
2008-11-04 14:40:00,56.76,56.91,56.68,56.68,242100.0,35.5087,35.6026,35.4587,35.4587,242100.0
2008-11-04 14:50:00,56.67,56.78,56.49,56.75,272100.0,35.4524,35.5212,35.3398,35.5025,272100.0
2008-11-04 15:00:00,56.72,56.73,56.43,56.46,321200.0,35.4837,35.49,35.3023,35.321,321200.0
2008-11-04 15:10:00,56.45,56.61,56.39,56.52,383900.0,35.3148,35.4149,35.2773,35.3586,383900.0
2008-11-04 15:20:00,56.52,56.86,56.44,56.82,256800.0,35.3586,35.5713,35.3085,35.5463,256800.0
2008-11-04 15:30:00,56.83,57.3,56.81,57.28,357000.0,35.5525,35.8465,35.54,35.834,357000.0
2008-11-04 15:40:00,57.29,57.95,57.29,57.65,631900.0,35.8403,36.2532,35.8403,36.0655,631900.0
2008-11-04 15:50:00,57.65,58.24,57.38,57.78,675200.0,36.0655,36.4346,35.8966,36.1468,675200.0
2008-11-05 09:30:00,57.52,57.55,57.1,57.53,280300.0,35.9842,36.0029,35.7214,35.9904,280300.0
2008-11-05 09:40:00,57.54,57.63,57.04,57.3,234400.0,35.9967,36.053,35.6839,35.8465,234400.0
2008-11-05 09:50:00,57.3,57.38,57.1,57.26,129900.0,35.8465,35.8966,35.7214,35.8215,129900.0
2008-11-05 10:00:00,57.28,57.74,57.14,57.72,189200.0,35.834,36.1218,35.7464,36.1093,189200.0
2008-11-05 10:10:00,57.71,57.79,57.47,57.77,265400.0,36.103,36.1531,35.9529,36.1406,265400.0
2008-11-05 10:20:00,57.77,58.01,57.77,57.99,199600.0,36.1406,36.2907,36.1406,36.2782,199600.0
2008-11-05 10:30:00,58.0,58.06,57.78,57.83,291400.0,36.2845,36.322,36.1468,36.1781,291400.0
2008-11-05 10:40:00,57.8,58.0,57.69,58.0,145800.0,36.1593,36.2845,36.0905,36.2845,145800.0
2008-11-05 10:50:00,58.0,58.0,57.35,57.38,140400.0,36.2845,36.2845,35.8778,35.8966,140400.0
2008-11-05 11:00:00,57.38,57.67,57.37,57.66,138400.0,35.8966,36.078,35.8903,36.0718,138400.0
2008-11-05 11:10:00,57.65,57.7,57.47,57.48,142100.0,36.0655,36.0968,35.9529,35.9592,142100.0
2008-11-05 11:20:00,57.46,57.54,57.36,57.47,98700.0,35.9466,35.9967,35.8841,35.9529,98700.0
2008-11-05 11:30:00,57.45,57.54,57.35,57.37,99700.0,35.9404,35.9967,35.8778,35.8903,99700.0
2008-11-05 11:40:00,57.37,57.48,57.25,57.38,172900.0,35.8903,35.9592,35.8153,35.8966,172900.0
2008-11-05 11:50:00,57.38,57.65,57.27,57.6,142900.0,35.8966,36.0655,35.8278,36.0342,142900.0
2008-11-05 12:00:00,57.59,57.6,57.38,57.47,128100.0,36.028,36.0342,35.8966,35.9529,128100.0
2008-11-05 12:10:00,57.46,57.46,57.03,57.07,118700.0,35.9466,35.9466,35.6776,35.7027,118700.0
2008-11-05 12:20:00,57.04,57.21,57.02,57.09,131000.0,35.6839,35.7902,35.6714,35.7152,131000.0
2008-11-05 12:30:00,57.08,57.13,56.9,56.91,110200.0,35.7089,35.7402,35.5963,35.6026,110200.0
2008-11-05 12:40:00,56.9,57.1,56.67,56.78,128100.0,35.5963,35.7214,35.4524,35.5212,128100.0
2008-11-05 12:50:00,56.77,57.0,56.65,56.8,109100.0,35.515,35.6589,35.4399,35.5337,109100.0
2008-11-05 13:00:00,56.8,56.99,56.6,56.94,124700.0,35.5337,35.6526,35.4086,35.6213,124700.0
2008-11-05 13:10:00,56.95,57.08,56.89,56.97,73300.0,35.6276,35.7089,35.5901,35.6401,73300.0
2008-11-05 13:20:00,56.94,56.98,56.69,56.87,100500.0,35.6213,35.6464,35.4649,35.5775,100500.0
2008-11-05 13:30:00,56.87,56.9,56.6,56.72,115500.0,35.5775,35.5963,35.4086,35.4837,115500.0
2008-11-05 13:40:00,56.69,56.99,56.6,56.95,118100.0,35.4649,35.6526,35.4086,35.6276,118100.0
2008-11-05 13:50:00,56.94,57.03,56.63,56.78,104100.0,35.6213,35.6776,35.4274,35.5212,104100.0
2008-11-05 14:00:00,56.76,56.93,56.53,56.55,148000.0,35.5087,35.6151,35.3648,35.3773,148000.0
2008-11-05 14:10:00,56.54,56.78,56.53,56.65,151800.0,35.3711,35.5212,35.3648,35.4399,151800.0
2008-11-05 14:20:00,56.64,56.68,56.44,56.66,92700.0,35.4337,35.4587,35.3085,35.4462,92700.0
2008-11-05 14:30:00,56.65,57.12,56.61,56.89,192400.0,35.4399,35.7339,35.4149,35.5901,192400.0
2008-11-05 14:40:00,56.88,57.0,56.76,56.81,113000.0,35.5838,35.6589,35.5087,35.54,113000.0
2008-11-05 14:50:00,56.79,57.11,56.66,56.9,138100.0,35.5275,35.7277,35.4462,35.5963,138100.0
2008-11-05 15:00:00,56.91,57.16,56.78,56.78,200500.0,35.6026,35.759,35.5212,35.5212,200500.0
2008-11-05 15:10:00,56.77,56.86,56.5,56.65,218500.0,35.515,35.5713,35.3461,35.4399,218500.0
2008-11-05 15:20:00,56.65,56.76,56.35,56.53,274900.0,35.4399,35.5087,35.2522,35.3648,274900.0
2008-11-05 15:30:00,56.53,56.56,55.97,55.99,327500.0,35.3648,35.3836,35.0145,35.027,327500.0
2008-11-05 15:40:00,55.97,56.74,55.75,56.68,679300.0,35.0145,35.4962,34.8769,35.4587,679300.0
2008-11-05 15:50:00,56.68,56.69,55.75,55.94,958700.0,35.4587,35.4649,34.8769,34.9957,958700.0
2008-11-06 09:30:00,55.5,56.85,55.28,56.27,465100.0,34.7205,35.565,34.5828,35.2022,465100.0
2008-11-06 09:40:00,56.28,56.51,56.0,56.05,278400.0,35.2084,35.3523,35.0333,35.0646,278400.0
2008-11-06 09:50:00,56.05,56.18,55.44,55.92,281000.0,35.0646,35.1459,34.6829,34.9832,281000.0
2008-11-06 10:00:00,55.91,55.95,55.3,55.67,207100.0,34.977,35.002,34.5954,34.8268,207100.0
2008-11-06 10:10:00,55.69,55.79,55.5,55.64,156600.0,34.8393,34.9019,34.7205,34.8081,156600.0
2008-11-06 10:20:00,55.62,55.7,55.2,55.3,166000.0,34.7955,34.8456,34.5328,34.5954,166000.0
2008-11-06 10:30:00,55.28,55.39,55.04,55.39,231100.0,34.5828,34.6517,34.4327,34.6517,231100.0
2008-11-06 10:40:00,55.39,55.43,54.96,55.36,300800.0,34.6517,34.6767,34.3827,34.6329,300800.0
2008-11-06 10:50:00,55.36,55.41,55.18,55.39,202100.0,34.6329,34.6642,34.5203,34.6517,202100.0
2008-11-06 11:00:00,55.39,55.41,55.13,55.14,165500.0,34.6517,34.6642,34.489,34.4953,165500.0
2008-11-06 11:10:00,55.14,55.23,55.0,55.13,143100.0,34.4953,34.5516,34.4077,34.489,143100.0
2008-11-06 11:20:00,55.12,55.19,54.82,55.07,359200.0,34.4827,34.5265,34.2951,34.4515,359200.0
2008-11-06 11:30:00,55.09,55.23,54.69,54.81,178600.0,34.464,34.5516,34.2137,34.2888,178600.0
2008-11-06 11:40:00,54.79,54.91,54.66,54.73,135900.0,34.2763,34.3514,34.195,34.2388,135900.0
2008-11-06 11:50:00,54.73,54.81,54.5,54.53,129000.0,34.2388,34.2888,34.0949,34.1136,129000.0
2008-11-06 12:00:00,54.52,54.54,54.13,54.27,282900.0,34.1074,34.1199,33.8634,33.951,282900.0
2008-11-06 12:10:00,54.27,54.47,54.25,54.34,228300.0,33.951,34.0761,33.9385,33.9948,228300.0
2008-11-06 12:20:00,54.34,54.53,54.19,54.33,200900.0,33.9948,34.1136,33.9009,33.9885,200900.0
2008-11-06 12:30:00,54.33,54.51,54.16,54.31,123300.0,33.9885,34.1011,33.8822,33.976,123300.0
2008-11-06 12:40:00,54.3,54.64,54.21,54.63,198000.0,33.9698,34.1825,33.9135,34.1762,198000.0
2008-11-06 12:50:00,54.62,54.73,54.3,54.61,176600.0,34.17,34.2388,33.9698,34.1637,176600.0
2008-11-06 13:00:00,54.64,54.64,54.01,54.16,172100.0,34.1825,34.1825,33.7883,33.8822,172100.0
2008-11-06 13:10:00,54.15,54.17,53.71,53.84,267200.0,33.8759,33.8884,33.6007,33.682,267200.0
2008-11-06 13:20:00,53.84,53.97,53.7,53.86,216000.0,33.682,33.7633,33.5944,33.6945,216000.0
2008-11-06 13:30:00,53.85,53.9,53.5,53.61,189100.0,33.6882,33.7195,33.4693,33.5381,189100.0
2008-11-06 13:40:00,53.64,53.88,53.44,53.85,225200.0,33.5569,33.707,33.4318,33.6882,225200.0
2008-11-06 13:50:00,53.85,54.2,53.81,54.2,220900.0,33.6882,33.9072,33.6632,33.9072,220900.0
2008-11-06 14:00:00,54.19,54.51,54.06,54.09,288400.0,33.9009,34.1011,33.8196,33.8384,288400.0
2008-11-06 14:10:00,54.1,54.27,53.84,54.04,185000.0,33.8446,33.951,33.682,33.8071,185000.0
2008-11-06 14:20:00,54.03,54.13,53.78,53.91,195700.0,33.8009,33.8634,33.6445,33.7258,195700.0
2008-11-06 14:30:00,53.91,54.66,53.9,54.63,236200.0,33.7258,34.195,33.7195,34.1762,236200.0
2008-11-06 14:40:00,54.62,54.73,54.29,54.43,214800.0,34.17,34.2388,33.9635,34.0511,214800.0
2008-11-06 14:50:00,54.43,54.71,54.12,54.25,227900.0,34.0511,34.2263,33.8572,33.9385,227900.0
2008-11-06 15:00:00,54.24,54.46,54.0,54.09,318900.0,33.9322,34.0699,33.7821,33.8384,318900.0
2008-11-06 15:10:00,54.09,54.43,54.0,54.37,194100.0,33.8384,34.0511,33.7821,34.0136,194100.0
2008-11-06 15:20:00,54.37,54.46,54.0,54.1,269000.0,34.0136,34.0699,33.7821,33.8446,269000.0
2008-11-06 15:30:00,54.1,54.34,53.76,53.79,470100.0,33.8446,33.9948,33.6319,33.6507,470100.0
2008-11-06 15:40:00,53.79,54.3,53.62,53.86,601300.0,33.6507,33.9698,33.5444,33.6945,601300.0
2008-11-06 15:50:00,53.87,54.35,53.83,54.23,801600.0,33.7008,34.001,33.6757,33.926,801600.0
2008-11-07 09:30:00,54.33,55.18,53.82,55.18,492800.0,33.9885,34.5203,33.6695,34.5203,492800.0
2008-11-07 09:40:00,55.16,55.35,54.9,55.05,316000.0,34.5078,34.6266,34.3451,34.439,316000.0
2008-11-07 09:50:00,55.01,55.01,54.65,54.68,295700.0,34.4139,34.4139,34.1887,34.2075,295700.0
2008-11-07 10:00:00,54.68,55.22,54.56,55.04,285400.0,34.2075,34.5453,34.1324,34.4327,285400.0
2008-11-07 10:10:00,55.06,55.59,54.84,55.29,371700.0,34.4452,34.7768,34.3076,34.5891,371700.0
2008-11-07 10:20:00,55.29,55.46,55.27,55.37,210700.0,34.5891,34.6955,34.5766,34.6391,210700.0
2008-11-07 10:30:00,55.38,55.5,55.38,55.5,270200.0,34.6454,34.7205,34.6454,34.7205,270200.0
2008-11-07 10:40:00,55.49,55.6,55.41,55.54,213500.0,34.7142,34.783,34.6642,34.7455,213500.0
2008-11-07 10:50:00,55.55,55.63,55.44,55.52,141500.0,34.7518,34.8018,34.6829,34.733,141500.0
2008-11-07 11:00:00,55.54,55.57,55.2,55.25,210600.0,34.7455,34.7643,34.5328,34.5641,210600.0
2008-11-07 11:10:00,55.25,55.32,55.06,55.19,200900.0,34.5641,34.6079,34.4452,34.5265,200900.0
2008-11-07 11:20:00,55.19,55.21,54.68,54.73,184000.0,34.5265,34.5391,34.2075,34.2388,184000.0
2008-11-07 11:30:00,54.72,55.1,54.63,55.0,198800.0,34.2325,34.4702,34.1762,34.4077,198800.0
2008-11-07 11:40:00,55.0,55.33,54.94,55.25,102800.0,34.4077,34.6141,34.3701,34.5641,102800.0
2008-11-07 11:50:00,55.24,55.36,55.12,55.35,113400.0,34.5578,34.6329,34.4827,34.6266,113400.0
2008-11-07 12:00:00,55.33,55.54,55.23,55.48,130900.0,34.6141,34.7455,34.5516,34.708,130900.0
2008-11-07 12:10:00,55.48,55.51,55.17,55.3,78400.0,34.708,34.7267,34.514,34.5954,78400.0
2008-11-07 12:20:00,55.3,55.38,55.22,55.23,86800.0,34.5954,34.6454,34.5453,34.5516,86800.0
2008-11-07 12:30:00,55.22,55.25,54.96,55.15,77900.0,34.5453,34.5641,34.3827,34.5015,77900.0
2008-11-07 12:40:00,55.15,55.39,55.15,55.25,94700.0,34.5015,34.6517,34.5015,34.5641,94700.0
2008-11-07 12:50:00,55.26,55.49,55.23,55.4,84500.0,34.5703,34.7142,34.5516,34.6579,84500.0
2008-11-07 13:00:00,55.41,55.58,55.26,55.3,111300.0,34.6642,34.7705,34.5703,34.5954,111300.0
2008-11-07 13:10:00,55.27,55.39,55.21,55.33,125500.0,34.5766,34.6517,34.5391,34.6141,125500.0
2008-11-07 13:20:00,55.33,55.43,55.13,55.39,127800.0,34.6141,34.6767,34.489,34.6517,127800.0
2008-11-07 13:30:00,55.38,55.4,55.02,55.14,89200.0,34.6454,34.6579,34.4202,34.4953,89200.0
2008-11-07 13:40:00,55.17,55.27,55.04,55.25,93900.0,34.514,34.5766,34.4327,34.5641,93900.0
2008-11-07 13:50:00,55.26,55.46,55.2,55.4,148800.0,34.5703,34.6955,34.5328,34.6579,148800.0
2008-11-07 14:00:00,55.4,55.52,55.3,55.42,133300.0,34.6579,34.733,34.5954,34.6704,133300.0
2008-11-07 14:10:00,55.43,55.54,55.41,55.49,118300.0,34.6767,34.7455,34.6642,34.7142,118300.0
2008-11-07 14:20:00,55.49,55.51,55.26,55.39,134000.0,34.7142,34.7267,34.5703,34.6517,134000.0
2008-11-07 14:30:00,55.4,55.8,55.4,55.7,250000.0,34.6579,34.9082,34.6579,34.8456,250000.0
2008-11-07 14:40:00,55.68,55.85,55.57,55.64,258200.0,34.8331,34.9394,34.7643,34.8081,258200.0
2008-11-07 14:50:00,55.64,55.79,54.94,54.99,322900.0,34.8081,34.9019,34.3701,34.4014,322900.0
2008-11-07 15:00:00,55.0,55.26,54.71,55.21,223600.0,34.4077,34.5703,34.2263,34.5391,223600.0
2008-11-07 15:10:00,55.22,55.43,55.0,55.01,162900.0,34.5453,34.6767,34.4077,34.4139,162900.0
2008-11-07 15:20:00,55.01,55.11,54.63,54.97,207800.0,34.4139,34.4765,34.1762,34.3889,207800.0
2008-11-07 15:30:00,54.98,55.31,54.9,55.09,207400.0,34.3952,34.6016,34.3451,34.464,207400.0
2008-11-07 15:40:00,55.09,55.51,55.08,55.28,284900.0,34.464,34.7267,34.4577,34.5828,284900.0
2008-11-07 15:50:00,55.26,55.55,55.1,55.49,773900.0,34.5703,34.7518,34.4702,34.7142,773900.0
2008-11-10 09:30:00,57.3,58.1,56.86,57.29,926200.0,35.8465,36.347,35.5713,35.8403,926200.0
2008-11-10 09:40:00,57.31,57.35,56.71,56.81,512000.0,35.8528,35.8778,35.4774,35.54,512000.0
2008-11-10 09:50:00,56.81,57.25,56.65,56.8,346400.0,35.54,35.8153,35.4399,35.5337,346400.0
2008-11-10 10:00:00,56.78,57.0,56.5,56.94,327800.0,35.5212,35.6589,35.3461,35.6213,327800.0
2008-11-10 10:10:00,56.94,57.2,56.8,56.8,261000.0,35.6213,35.784,35.5337,35.5337,261000.0
2008-11-10 10:20:00,56.8,57.13,56.7,56.77,197200.0,35.5337,35.7402,35.4712,35.515,197200.0
2008-11-10 10:30:00,56.78,56.93,56.6,56.92,223800.0,35.5212,35.6151,35.4086,35.6088,223800.0
2008-11-10 10:40:00,56.91,56.95,56.65,56.67,138500.0,35.6026,35.6276,35.4399,35.4524,138500.0
2008-11-10 10:50:00,56.67,56.85,56.65,56.8,115000.0,35.4524,35.565,35.4399,35.5337,115000.0
2008-11-10 11:00:00,56.82,56.82,56.51,56.69,151200.0,35.5463,35.5463,35.3523,35.4649,151200.0
2008-11-10 11:10:00,56.69,56.81,56.63,56.8,125100.0,35.4649,35.54,35.4274,35.5337,125100.0
2008-11-10 11:20:00,56.8,57.22,56.79,57.06,194600.0,35.5337,35.7965,35.5275,35.6964,194600.0
2008-11-10 11:30:00,57.07,57.17,56.82,57.14,124400.0,35.7027,35.7652,35.5463,35.7464,124400.0
2008-11-10 11:40:00,57.15,57.15,56.76,56.79,100000.0,35.7527,35.7527,35.5087,35.5275,100000.0
2008-11-10 11:50:00,56.79,56.92,56.65,56.75,273400.0,35.5275,35.6088,35.4399,35.5025,273400.0
2008-11-10 12:00:00,56.76,56.76,56.55,56.56,134500.0,35.5087,35.5087,35.3773,35.3836,134500.0
2008-11-10 12:10:00,56.55,56.67,56.5,56.51,98200.0,35.3773,35.4524,35.3461,35.3523,98200.0
2008-11-10 12:20:00,56.52,56.54,56.3,56.34,172400.0,35.3586,35.3711,35.2209,35.246,172400.0
2008-11-10 12:30:00,56.34,56.39,56.08,56.27,142500.0,35.246,35.2773,35.0833,35.2022,142500.0
2008-11-10 12:40:00,56.28,56.28,56.0,56.13,148300.0,35.2084,35.2084,35.0333,35.1146,148300.0
2008-11-10 12:50:00,56.14,56.4,55.9,56.4,156000.0,35.1209,35.2835,34.9707,35.2835,156000.0
2008-11-10 13:00:00,56.38,56.47,56.16,56.42,133200.0,35.271,35.3273,35.1334,35.296,133200.0
2008-11-10 13:10:00,56.42,56.59,56.39,56.4,93600.0,35.296,35.4024,35.2773,35.2835,93600.0
2008-11-10 13:20:00,56.42,56.56,56.34,56.49,121300.0,35.296,35.3836,35.246,35.3398,121300.0
2008-11-10 13:30:00,56.49,56.84,56.48,56.8,164100.0,35.3398,35.5588,35.3336,35.5337,164100.0
2008-11-10 13:40:00,56.8,56.8,56.55,56.72,123200.0,35.5337,35.5337,35.3773,35.4837,123200.0
2008-11-10 13:50:00,56.72,57.07,56.68,56.86,134800.0,35.4837,35.7027,35.4587,35.5713,134800.0
2008-11-10 14:00:00,56.87,56.93,56.75,56.91,104800.0,35.5775,35.6151,35.5025,35.6026,104800.0
2008-11-10 14:10:00,56.91,56.98,56.69,56.87,144800.0,35.6026,35.6464,35.4649,35.5775,144800.0
2008-11-10 14:20:00,56.88,56.98,56.67,56.75,138100.0,35.5838,35.6464,35.4524,35.5025,138100.0
2008-11-10 14:30:00,56.75,56.78,56.47,56.56,99900.0,35.5025,35.5212,35.3273,35.3836,99900.0
2008-11-10 14:40:00,56.57,56.74,56.3,56.31,138600.0,35.3899,35.4962,35.2209,35.2272,138600.0
2008-11-10 14:50:00,56.31,56.6,56.26,56.46,114600.0,35.2272,35.4086,35.1959,35.321,114600.0
2008-11-10 15:00:00,56.45,56.51,56.09,56.25,241600.0,35.3148,35.3523,35.0896,35.1897,241600.0
2008-11-10 15:10:00,56.25,56.66,56.18,56.36,194700.0,35.1897,35.4462,35.1459,35.2585,194700.0
2008-11-10 15:20:00,56.36,56.41,56.15,56.24,175600.0,35.2585,35.2898,35.1271,35.1834,175600.0
2008-11-10 15:30:00,56.24,56.52,56.07,56.08,280200.0,35.1834,35.3586,35.0771,35.0833,280200.0
2008-11-10 15:40:00,56.08,56.41,56.01,56.13,426000.0,35.0833,35.2898,35.0395,35.1146,426000.0
2008-11-10 15:50:00,56.13,56.6,56.09,56.59,582100.0,35.1146,35.4086,35.0896,35.4024,582100.0
2008-11-11 09:30:00,56.39,56.82,56.26,56.81,288500.0,35.2773,35.5463,35.1959,35.54,288500.0
2008-11-11 09:40:00,56.78,56.93,56.52,56.76,273300.0,35.5212,35.6151,35.3586,35.5087,273300.0
2008-11-11 09:50:00,56.75,57.0,56.36,56.39,341000.0,35.5025,35.6589,35.2585,35.2773,341000.0
2008-11-11 10:00:00,56.36,56.4,56.02,56.18,256800.0,35.2585,35.2835,35.0458,35.1459,256800.0
2008-11-11 10:10:00,56.19,56.3,55.82,56.1,211300.0,35.1521,35.2209,34.9207,35.0958,211300.0
2008-11-11 10:20:00,56.13,56.38,56.0,56.32,220500.0,35.1146,35.271,35.0333,35.2335,220500.0
2008-11-11 10:30:00,56.31,56.61,56.29,56.39,184700.0,35.2272,35.4149,35.2147,35.2773,184700.0
2008-11-11 10:40:00,56.38,56.6,56.35,56.6,180000.0,35.271,35.4086,35.2522,35.4086,180000.0
2008-11-11 10:50:00,56.6,56.7,56.35,56.35,166000.0,35.4086,35.4712,35.2522,35.2522,166000.0
2008-11-11 11:00:00,56.35,56.45,56.18,56.45,154400.0,35.2522,35.3148,35.1459,35.3148,154400.0
2008-11-11 11:10:00,56.44,56.49,56.26,56.4,150700.0,35.3085,35.3398,35.1959,35.2835,150700.0
2008-11-11 11:20:00,56.4,56.62,56.4,56.52,165100.0,35.2835,35.4211,35.2835,35.3586,165100.0
2008-11-11 11:30:00,56.51,56.59,56.2,56.36,97200.0,35.3523,35.4024,35.1584,35.2585,97200.0
2008-11-11 11:40:00,56.35,56.55,56.25,56.28,99300.0,35.2522,35.3773,35.1897,35.2084,99300.0
2008-11-11 11:50:00,56.29,56.33,56.08,56.12,101300.0,35.2147,35.2397,35.0833,35.1083,101300.0
2008-11-11 12:00:00,56.11,56.23,56.03,56.06,104700.0,35.1021,35.1772,35.052,35.0708,104700.0
2008-11-11 12:10:00,56.05,56.21,55.96,55.96,98500.0,35.0646,35.1646,35.0082,35.0082,98500.0
2008-11-11 12:20:00,55.97,56.02,55.62,55.69,117600.0,35.0145,35.0458,34.7955,34.8393,117600.0
2008-11-11 12:30:00,55.7,56.02,55.7,55.95,95200.0,34.8456,35.0458,34.8456,35.002,95200.0
2008-11-11 12:40:00,55.94,56.05,55.72,55.76,92200.0,34.9957,35.0646,34.8581,34.8831,92200.0
2008-11-11 12:50:00,55.76,55.95,55.72,55.92,74900.0,34.8831,35.002,34.8581,34.9832,74900.0
2008-11-11 13:00:00,55.91,55.95,55.72,55.8,114300.0,34.977,35.002,34.8581,34.9082,114300.0
2008-11-11 13:10:00,55.76,55.87,55.66,55.78,115200.0,34.8831,34.9519,34.8206,34.8956,115200.0
2008-11-11 13:20:00,55.77,55.86,55.67,55.81,127600.0,34.8894,34.9457,34.8268,34.9144,127600.0
2008-11-11 13:30:00,55.81,55.93,55.68,55.73,90400.0,34.9144,34.9895,34.8331,34.8644,90400.0
2008-11-11 13:40:00,55.73,55.97,55.71,55.89,123300.0,34.8644,35.0145,34.8518,34.9645,123300.0
2008-11-11 13:50:00,55.9,56.34,55.85,56.31,222900.0,34.9707,35.246,34.9394,35.2272,222900.0
2008-11-11 14:00:00,56.31,56.52,56.01,56.09,315900.0,35.2272,35.3586,35.0395,35.0896,315900.0
2008-11-11 14:10:00,56.06,56.35,55.93,56.33,211400.0,35.0708,35.2522,34.9895,35.2397,211400.0
2008-11-11 14:20:00,56.34,56.91,56.31,56.83,365100.0,35.246,35.6026,35.2272,35.5525,365100.0
2008-11-11 14:30:00,56.8,57.01,56.48,56.69,480200.0,35.5337,35.6651,35.3336,35.4649,480200.0
2008-11-11 14:40:00,56.7,56.93,56.56,56.69,199700.0,35.4712,35.6151,35.3836,35.4649,199700.0
2008-11-11 14:50:00,56.68,56.68,56.23,56.39,291800.0,35.4587,35.4587,35.1772,35.2773,291800.0
2008-11-11 15:00:00,56.38,56.81,56.28,56.44,282700.0,35.271,35.54,35.2084,35.3085,282700.0
2008-11-11 15:10:00,56.43,56.89,56.37,56.83,307700.0,35.3023,35.5901,35.2647,35.5525,307700.0
2008-11-11 15:20:00,56.83,56.9,56.43,56.63,371900.0,35.5525,35.5963,35.3023,35.4274,371900.0
2008-11-11 15:30:00,56.63,56.65,55.85,55.89,399700.0,35.4274,35.4399,34.9394,34.9645,399700.0
2008-11-11 15:40:00,55.88,56.55,55.88,56.55,449200.0,34.9582,35.3773,34.9582,35.3773,449200.0
2008-11-11 15:50:00,56.55,56.63,56.29,56.37,604700.0,35.3773,35.4274,35.2147,35.2647,604700.0
2008-11-12 09:30:00,55.41,56.18,55.15,55.93,335800.0,34.6642,35.1459,34.5015,34.9895,335800.0
2008-11-12 09:40:00,55.98,56.08,55.57,55.85,211800.0,35.0208,35.0833,34.7643,34.9394,211800.0
2008-11-12 09:50:00,55.88,56.25,55.86,55.94,244500.0,34.9582,35.1897,34.9457,34.9957,244500.0
2008-11-12 10:00:00,55.94,55.99,55.25,55.28,384300.0,34.9957,35.027,34.5641,34.5828,384300.0
2008-11-12 10:10:00,55.27,55.44,55.0,55.19,434700.0,34.5766,34.6829,34.4077,34.5265,434700.0
2008-11-12 10:20:00,55.19,55.2,54.35,54.44,632400.0,34.5265,34.5328,34.001,34.0573,632400.0
2008-11-12 10:30:00,54.42,54.46,53.94,54.06,684300.0,34.0448,34.0699,33.7445,33.8196,684300.0
2008-11-12 10:40:00,54.06,54.29,53.75,53.99,494000.0,33.8196,33.9635,33.6257,33.7758,494000.0
2008-11-12 10:50:00,54.03,54.22,53.91,54.06,282600.0,33.8009,33.9197,33.7258,33.8196,282600.0
2008-11-12 11:00:00,54.08,54.2,53.82,54.15,244400.0,33.8321,33.9072,33.6695,33.8759,244400.0
2008-11-12 11:10:00,54.17,54.5,54.1,54.44,205400.0,33.8884,34.0949,33.8446,34.0573,205400.0
2008-11-12 11:20:00,54.44,54.64,54.33,54.51,154500.0,34.0573,34.1825,33.9885,34.1011,154500.0
2008-11-12 11:30:00,54.5,54.67,54.34,54.49,154300.0,34.0949,34.2012,33.9948,34.0886,154300.0
2008-11-12 11:40:00,54.47,54.55,54.25,54.44,149300.0,34.0761,34.1262,33.9385,34.0573,149300.0
2008-11-12 11:50:00,54.41,54.61,54.3,54.59,155300.0,34.0386,34.1637,33.9698,34.1512,155300.0
2008-11-12 12:00:00,54.6,54.69,54.41,54.43,113100.0,34.1574,34.2137,34.0386,34.0511,113100.0
2008-11-12 12:10:00,54.45,54.53,54.33,54.36,153100.0,34.0636,34.1136,33.9885,34.0073,153100.0
2008-11-12 12:20:00,54.34,54.6,54.32,54.5,146700.0,33.9948,34.1574,33.9823,34.0949,146700.0
2008-11-12 12:30:00,54.5,54.62,54.39,54.52,96300.0,34.0949,34.17,34.0261,34.1074,96300.0
2008-11-12 12:40:00,54.53,54.54,54.32,54.38,80500.0,34.1136,34.1199,33.9823,34.0198,80500.0
2008-11-12 12:50:00,54.37,54.52,54.31,54.46,94700.0,34.0136,34.1074,33.976,34.0699,94700.0
2008-11-12 13:00:00,54.46,54.7,54.37,54.45,101600.0,34.0699,34.22,34.0136,34.0636,101600.0
2008-11-12 13:10:00,54.43,54.52,54.3,54.37,105700.0,34.0511,34.1074,33.9698,34.0136,105700.0
2008-11-12 13:20:00,54.38,54.59,54.3,54.58,138200.0,34.0198,34.1512,33.9698,34.1449,138200.0
2008-11-12 13:30:00,54.58,54.84,54.52,54.76,166400.0,34.1449,34.3076,34.1074,34.2575,166400.0
2008-11-12 13:40:00,54.76,55.03,54.75,54.78,157900.0,34.2575,34.4264,34.2513,34.27,157900.0
2008-11-12 13:50:00,54.79,54.79,54.38,54.63,240400.0,34.2763,34.2763,34.0198,34.1762,240400.0
2008-11-12 14:00:00,54.62,54.64,54.16,54.34,267500.0,34.17,34.1825,33.8822,33.9948,267500.0
2008-11-12 14:10:00,54.36,54.52,54.25,54.42,204700.0,34.0073,34.1074,33.9385,34.0448,204700.0
2008-11-12 14:20:00,54.4,54.77,54.4,54.61,138800.0,34.0323,34.2638,34.0323,34.1637,138800.0
2008-11-12 14:30:00,54.6,54.83,54.48,54.53,178300.0,34.1574,34.3013,34.0824,34.1136,178300.0
2008-11-12 14:40:00,54.53,54.88,54.4,54.61,145400.0,34.1136,34.3326,34.0323,34.1637,145400.0
2008-11-12 14:50:00,54.62,54.72,54.49,54.54,153700.0,34.17,34.2325,34.0886,34.1199,153700.0
2008-11-12 15:00:00,54.54,54.61,54.2,54.2,268800.0,34.1199,34.1637,33.9072,33.9072,268800.0
2008-11-12 15:10:00,54.2,54.25,53.9,54.08,389200.0,33.9072,33.9385,33.7195,33.8321,389200.0
2008-11-12 15:20:00,54.09,54.2,53.89,54.12,287400.0,33.8384,33.9072,33.7133,33.8572,287400.0
2008-11-12 15:30:00,54.12,54.36,54.01,54.21,369100.0,33.8572,34.0073,33.7883,33.9135,369100.0
2008-11-12 15:40:00,54.21,54.42,53.84,54.09,478900.0,33.9135,34.0448,33.682,33.8384,478900.0
2008-11-12 15:50:00,54.09,54.15,53.96,54.07,813400.0,33.8384,33.8759,33.7571,33.8259,813400.0
2008-11-13 09:30:00,54.15,54.62,53.55,53.58,568300.0,33.8759,34.17,33.5006,33.5193,568300.0
2008-11-13 09:40:00,53.57,53.65,53.07,53.26,446700.0,33.5131,33.5631,33.2003,33.3191,446700.0
2008-11-13 09:50:00,53.27,53.6,53.1,53.18,375400.0,33.3254,33.5318,33.219,33.2691,375400.0
2008-11-13 10:00:00,53.18,53.81,53.1,53.65,271700.0,33.2691,33.6632,33.219,33.5631,271700.0
2008-11-13 10:10:00,53.65,54.43,53.61,54.38,293600.0,33.5631,34.0511,33.5381,34.0198,293600.0
2008-11-13 10:20:00,54.38,54.72,54.31,54.37,315600.0,34.0198,34.2325,33.976,34.0136,315600.0
2008-11-13 10:30:00,54.38,54.48,54.21,54.33,192200.0,34.0198,34.0824,33.9135,33.9885,192200.0
2008-11-13 10:40:00,54.33,54.35,53.72,53.76,202600.0,33.9885,34.001,33.6069,33.6319,202600.0
2008-11-13 10:50:00,53.76,54.1,53.72,54.07,136800.0,33.6319,33.8446,33.6069,33.8259,136800.0
2008-11-13 11:00:00,54.04,54.3,53.32,53.48,246000.0,33.8071,33.9698,33.3567,33.4568,246000.0
2008-11-13 11:10:00,53.48,53.78,53.44,53.45,161600.0,33.4568,33.6445,33.4318,33.438,161600.0
2008-11-13 11:20:00,53.45,53.62,53.3,53.58,203700.0,33.438,33.5444,33.3442,33.5193,203700.0
2008-11-13 11:30:00,53.6,53.7,53.15,53.16,124700.0,33.5318,33.5944,33.2503,33.2566,124700.0
2008-11-13 11:40:00,53.17,53.29,53.01,53.01,188300.0,33.2628,33.3379,33.1627,33.1627,188300.0
2008-11-13 11:50:00,53.08,53.21,52.88,53.06,321600.0,33.2065,33.2879,33.0814,33.194,321600.0
2008-11-13 12:00:00,53.07,53.3,53.02,53.1,142200.0,33.2003,33.3442,33.169,33.219,142200.0
2008-11-13 12:10:00,53.1,53.17,52.9,52.92,220600.0,33.219,33.2628,33.0939,33.1064,220600.0
2008-11-13 12:20:00,52.92,53.12,52.82,53.1,161500.0,33.1064,33.2316,33.0439,33.219,161500.0
2008-11-13 12:30:00,53.09,53.12,52.83,52.98,170000.0,33.2128,33.2316,33.0501,33.144,170000.0
2008-11-13 12:40:00,52.97,53.02,52.65,52.67,172400.0,33.1377,33.169,32.9375,32.95,172400.0
2008-11-13 12:50:00,52.65,52.8,52.0,52.0,524200.0,32.9375,33.0314,32.5309,32.5309,524200.0
2008-11-13 13:00:00,52.0,52.47,52.0,52.34,361200.0,32.5309,32.8249,32.5309,32.7436,361200.0
2008-11-13 13:10:00,52.35,52.96,52.15,52.78,293500.0,32.7499,33.1315,32.6247,33.0189,293500.0
2008-11-13 13:20:00,52.79,53.0,52.6,53.0,223300.0,33.0251,33.1565,32.9063,33.1565,223300.0
2008-11-13 13:30:00,53.0,53.65,53.0,53.54,372600.0,33.1565,33.5631,33.1565,33.4943,372600.0
2008-11-13 13:40:00,53.53,54.02,53.33,53.47,479100.0,33.4881,33.7946,33.3629,33.4505,479100.0
2008-11-13 13:50:00,53.48,54.32,53.37,53.79,521700.0,33.4568,33.9823,33.388,33.6507,521700.0
2008-11-13 14:00:00,53.79,53.92,53.53,53.77,460100.0,33.6507,33.732,33.4881,33.6382,460100.0
2008-11-13 14:10:00,53.78,54.08,53.76,53.8,324600.0,33.6445,33.8321,33.6319,33.657,324600.0
2008-11-13 14:20:00,53.8,54.36,53.78,54.21,367100.0,33.657,34.0073,33.6445,33.9135,367100.0
2008-11-13 14:30:00,54.22,55.06,53.94,55.05,605700.0,33.9197,34.4452,33.7445,34.439,605700.0
2008-11-13 14:40:00,55.06,55.14,54.51,55.05,454000.0,34.4452,34.4953,34.1011,34.439,454000.0
2008-11-13 14:50:00,55.05,55.25,54.78,54.83,295700.0,34.439,34.5641,34.27,34.3013,295700.0
2008-11-13 15:00:00,54.84,54.99,54.13,54.24,389900.0,34.3076,34.4014,33.8634,33.9322,389900.0
2008-11-13 15:10:00,54.26,54.76,54.26,54.49,419200.0,33.9447,34.2575,33.9447,34.0886,419200.0
2008-11-13 15:20:00,54.49,55.2,54.4,55.2,591300.0,34.0886,34.5328,34.0323,34.5328,591300.0
2008-11-13 15:30:00,55.2,55.84,55.13,55.48,739000.0,34.5328,34.9332,34.489,34.708,739000.0
2008-11-13 15:40:00,55.49,55.8,55.47,55.56,793500.0,34.7142,34.9082,34.7017,34.758,793500.0
2008-11-13 15:50:00,55.56,56.3,55.49,56.26,1011700.0,34.758,35.2209,34.7142,35.1959,1011700.0
2008-11-14 09:30:00,55.33,56.25,55.33,56.12,548600.0,34.6141,35.1897,34.6141,35.1083,548600.0
2008-11-14 09:40:00,56.1,56.75,55.89,56.42,445000.0,35.0958,35.5025,34.9645,35.296,445000.0
2008-11-14 09:50:00,56.41,57.02,56.41,56.69,405700.0,35.2898,35.6714,35.2898,35.4649,405700.0
2008-11-14 10:00:00,56.66,56.95,56.42,56.58,288500.0,35.4462,35.6276,35.296,35.3961,288500.0
2008-11-14 10:10:00,56.6,56.71,56.23,56.24,273300.0,35.4086,35.4774,35.1772,35.1834,273300.0
2008-11-14 10:20:00,56.23,56.71,56.2,56.53,284400.0,35.1772,35.4774,35.1584,35.3648,284400.0
2008-11-14 10:30:00,56.51,56.54,56.12,56.23,249600.0,35.3523,35.3711,35.1083,35.1772,249600.0
2008-11-14 10:40:00,56.22,56.28,55.95,56.14,324800.0,35.1709,35.2084,35.002,35.1209,324800.0
2008-11-14 10:50:00,56.18,56.21,55.65,55.67,167100.0,35.1459,35.1646,34.8143,34.8268,167100.0
2008-11-14 11:00:00,55.68,55.81,55.45,55.73,267800.0,34.8331,34.9144,34.6892,34.8644,267800.0
2008-11-14 11:10:00,55.74,56.31,55.72,56.27,251900.0,34.8706,35.2272,34.8581,35.2022,251900.0
2008-11-14 11:20:00,56.27,56.51,56.17,56.3,238200.0,35.2022,35.3523,35.1396,35.2209,238200.0
2008-11-14 11:30:00,56.3,56.3,55.9,56.12,184700.0,35.2209,35.2209,34.9707,35.1083,184700.0
2008-11-14 11:40:00,56.1,56.18,55.85,56.16,131400.0,35.0958,35.1459,34.9394,35.1334,131400.0
2008-11-14 11:50:00,56.19,56.28,55.84,55.91,156100.0,35.1521,35.2084,34.9332,34.977,156100.0
2008-11-14 12:00:00,55.89,55.92,55.52,55.82,194800.0,34.9645,34.9832,34.733,34.9207,194800.0
2008-11-14 12:10:00,55.84,55.96,55.56,55.69,145100.0,34.9332,35.0082,34.758,34.8393,145100.0
2008-11-14 12:20:00,55.68,55.98,55.6,55.85,146500.0,34.8331,35.0208,34.783,34.9394,146500.0
2008-11-14 12:30:00,55.84,56.3,55.73,56.28,166400.0,34.9332,35.2209,34.8644,35.2084,166400.0
2008-11-14 12:40:00,56.28,56.44,56.15,56.17,195300.0,35.2084,35.3085,35.1271,35.1396,195300.0
2008-11-14 12:50:00,56.16,56.87,56.15,56.6,260000.0,35.1334,35.5775,35.1271,35.4086,260000.0
2008-11-14 13:00:00,56.6,56.6,56.24,56.5,178400.0,35.4086,35.4086,35.1834,35.3461,178400.0
2008-11-14 13:10:00,56.51,56.53,56.08,56.31,177600.0,35.3523,35.3648,35.0833,35.2272,177600.0
2008-11-14 13:20:00,56.3,56.73,56.18,56.71,177200.0,35.2209,35.49,35.1459,35.4774,177200.0
2008-11-14 13:30:00,56.71,56.77,56.42,56.56,237500.0,35.4774,35.515,35.296,35.3836,237500.0
2008-11-14 13:40:00,56.57,56.68,56.2,56.57,193500.0,35.3899,35.4587,35.1584,35.3899,193500.0
2008-11-14 13:50:00,56.6,56.83,56.31,56.31,224400.0,35.4086,35.5525,35.2272,35.2272,224400.0
2008-11-14 14:00:00,56.33,56.91,56.25,56.79,211100.0,35.2397,35.6026,35.1897,35.5275,211100.0
2008-11-14 14:10:00,56.81,57.25,56.65,57.24,211400.0,35.54,35.8153,35.4399,35.809,211400.0
2008-11-14 14:20:00,57.24,57.29,56.94,57.01,317600.0,35.809,35.8403,35.6213,35.6651,317600.0
2008-11-14 14:30:00,57.05,57.22,56.78,57.03,325900.0,35.6901,35.7965,35.5212,35.6776,325900.0
2008-11-14 14:40:00,57.08,57.65,57.07,57.32,495600.0,35.7089,36.0655,35.7027,35.8591,495600.0
2008-11-14 14:50:00,57.31,58.0,57.12,57.97,406600.0,35.8528,36.2845,35.7339,36.2657,406600.0
2008-11-14 15:00:00,57.97,58.3,57.63,58.25,487000.0,36.2657,36.4721,36.053,36.4409,487000.0
2008-11-14 15:10:00,58.24,58.3,57.62,57.69,514200.0,36.4346,36.4721,36.0467,36.0905,514200.0
2008-11-14 15:20:00,57.66,58.07,57.54,57.82,617900.0,36.0718,36.3283,35.9967,36.1719,617900.0
2008-11-14 15:30:00,57.81,57.87,56.77,57.21,475800.0,36.1656,36.2031,35.515,35.7902,475800.0
2008-11-14 15:40:00,57.2,57.39,56.54,57.37,497900.0,35.784,35.9028,35.3711,35.8903,497900.0
2008-11-14 15:50:00,57.37,57.38,54.63,56.1,884000.0,35.8903,35.8966,34.1762,35.0958,884000.0
2008-11-17 09:30:00,55.9,56.6,55.62,56.44,674000.0,34.9707,35.4086,34.7955,35.3085,674000.0
2008-11-17 09:40:00,56.45,56.87,56.41,56.49,578200.0,35.3148,35.5775,35.2898,35.3398,578200.0
2008-11-17 09:50:00,56.47,56.68,56.25,56.37,305300.0,35.3273,35.4587,35.1897,35.2647,305300.0
2008-11-17 10:00:00,56.38,56.5,56.2,56.44,318000.0,35.271,35.3461,35.1584,35.3085,318000.0
2008-11-17 10:10:00,56.44,56.49,55.92,55.99,305800.0,35.3085,35.3398,34.9832,35.027,305800.0
2008-11-17 10:20:00,56.0,56.2,55.55,55.81,338800.0,35.0333,35.1584,34.7518,34.9144,338800.0
2008-11-17 10:30:00,55.81,56.21,55.68,56.15,230100.0,34.9144,35.1646,34.8331,35.1271,230100.0
2008-11-17 10:40:00,56.15,56.27,55.87,55.91,136300.0,35.1271,35.2022,34.9519,34.977,136300.0
2008-11-17 10:50:00,55.93,55.95,55.68,55.74,154000.0,34.9895,35.002,34.8331,34.8706,154000.0
2008-11-17 11:00:00,55.73,56.13,55.69,56.06,104500.0,34.8644,35.1146,34.8393,35.0708,104500.0
2008-11-17 11:10:00,56.05,56.31,55.98,56.04,145900.0,35.0646,35.2272,35.0208,35.0583,145900.0
2008-11-17 11:20:00,56.04,56.09,55.81,55.88,149700.0,35.0583,35.0896,34.9144,34.9582,149700.0
2008-11-17 11:30:00,55.88,56.1,55.74,56.09,144000.0,34.9582,35.0958,34.8706,35.0896,144000.0
2008-11-17 11:40:00,56.08,56.34,55.56,56.33,186200.0,35.0833,35.246,34.758,35.2397,186200.0
2008-11-17 11:50:00,56.33,56.7,56.24,56.63,280700.0,35.2397,35.4712,35.1834,35.4274,280700.0
2008-11-17 12:00:00,56.64,56.8,56.47,56.79,341500.0,35.4337,35.5337,35.3273,35.5275,341500.0
2008-11-17 12:10:00,56.78,56.92,56.53,56.66,298700.0,35.5212,35.6088,35.3648,35.4462,298700.0
2008-11-17 12:20:00,56.67,56.83,56.5,56.75,258500.0,35.4524,35.5525,35.3461,35.5025,258500.0
2008-11-17 12:30:00,56.75,56.84,56.41,56.48,227100.0,35.5025,35.5588,35.2898,35.3336,227100.0
2008-11-17 12:40:00,56.48,57.11,56.48,57.08,144800.0,35.3336,35.7277,35.3336,35.7089,144800.0
2008-11-17 12:50:00,57.05,57.07,56.73,56.89,213900.0,35.6901,35.7027,35.49,35.5901,213900.0
2008-11-17 13:00:00,56.91,57.08,56.79,56.97,239600.0,35.6026,35.7089,35.5275,35.6401,239600.0
2008-11-17 13:10:00,56.97,57.05,56.72,56.81,174500.0,35.6401,35.6901,35.4837,35.54,174500.0
2008-11-17 13:20:00,56.83,57.04,56.67,56.97,144400.0,35.5525,35.6839,35.4524,35.6401,144400.0
2008-11-17 13:30:00,56.99,57.02,56.46,56.62,147700.0,35.6526,35.6714,35.321,35.4211,147700.0
2008-11-17 13:40:00,56.64,56.68,56.46,56.53,102700.0,35.4337,35.4587,35.321,35.3648,102700.0
2008-11-17 13:50:00,56.53,56.92,56.37,56.74,218500.0,35.3648,35.6088,35.2647,35.4962,218500.0
2008-11-17 14:00:00,56.74,56.77,56.32,56.52,204400.0,35.4962,35.515,35.2335,35.3586,204400.0
2008-11-17 14:10:00,56.53,56.92,56.44,56.75,228900.0,35.3648,35.6088,35.3085,35.5025,228900.0
2008-11-17 14:20:00,56.74,56.99,56.31,56.35,245000.0,35.4962,35.6526,35.2272,35.2522,245000.0
2008-11-17 14:30:00,56.32,56.86,56.23,56.77,321900.0,35.2335,35.5713,35.1772,35.515,321900.0
2008-11-17 14:40:00,56.76,56.99,56.51,56.57,266900.0,35.5087,35.6526,35.3523,35.3899,266900.0
2008-11-17 14:50:00,56.59,56.83,56.39,56.52,215500.0,35.4024,35.5525,35.2773,35.3586,215500.0
2008-11-17 15:00:00,56.51,56.82,56.36,56.73,275700.0,35.3523,35.5463,35.2585,35.49,275700.0
2008-11-17 15:10:00,56.7,56.99,56.29,56.97,319100.0,35.4712,35.6526,35.2147,35.6401,319100.0
2008-11-17 15:20:00,56.97,57.07,56.78,56.96,454100.0,35.6401,35.7027,35.5212,35.6338,454100.0
2008-11-17 15:30:00,56.95,57.01,56.34,56.48,359100.0,35.6276,35.6651,35.246,35.3336,359100.0
2008-11-17 15:40:00,56.47,56.61,56.13,56.23,444800.0,35.3273,35.4149,35.1146,35.1772,444800.0
2008-11-17 15:50:00,56.24,56.38,55.5,55.59,780200.0,35.1834,35.271,34.7205,34.7768,780200.0
2008-11-18 09:30:00,55.04,55.82,54.99,55.76,606000.0,34.4327,34.9207,34.4014,34.8831,606000.0
2008-11-18 09:40:00,55.76,56.14,55.62,56.01,396900.0,34.8831,35.1209,34.7955,35.0395,396900.0
2008-11-18 09:50:00,56.02,56.13,55.43,55.64,388500.0,35.0458,35.1146,34.6767,34.8081,388500.0
2008-11-18 10:00:00,55.63,55.74,55.3,55.55,296200.0,34.8018,34.8706,34.5954,34.7518,296200.0
2008-11-18 10:10:00,55.55,56.19,55.53,56.14,281300.0,34.7518,35.1521,34.7392,35.1209,281300.0
2008-11-18 10:20:00,56.18,56.65,56.05,56.64,357300.0,35.1459,35.4399,35.0646,35.4337,357300.0
2008-11-18 10:30:00,56.63,57.0,56.4,56.98,412300.0,35.4274,35.6589,35.2835,35.6464,412300.0
2008-11-18 10:40:00,56.97,57.23,56.58,56.74,449800.0,35.6401,35.8028,35.3961,35.4962,449800.0
2008-11-18 10:50:00,56.73,56.99,56.56,56.98,331700.0,35.49,35.6526,35.3836,35.6464,331700.0
2008-11-18 11:00:00,56.99,57.0,56.44,56.67,271000.0,35.6526,35.6589,35.3085,35.4524,271000.0
2008-11-18 11:10:00,56.66,56.87,56.56,56.67,220100.0,35.4462,35.5775,35.3836,35.4524,220100.0
2008-11-18 11:20:00,56.65,56.71,56.34,56.5,147300.0,35.4399,35.4774,35.246,35.3461,147300.0
2008-11-18 11:30:00,56.51,57.03,56.43,56.73,173300.0,35.3523,35.6776,35.3023,35.49,173300.0
2008-11-18 11:40:00,56.74,56.74,56.36,56.43,163500.0,35.4962,35.4962,35.2585,35.3023,163500.0
2008-11-18 11:50:00,56.44,56.99,56.39,56.83,176000.0,35.3085,35.6526,35.2773,35.5525,176000.0
2008-11-18 12:00:00,56.82,56.83,56.41,56.43,130600.0,35.5463,35.5525,35.2898,35.3023,130600.0
2008-11-18 12:10:00,56.42,56.65,56.3,56.3,121100.0,35.296,35.4399,35.2209,35.2209,121100.0
2008-11-18 12:20:00,56.33,56.33,55.81,56.12,220300.0,35.2397,35.2397,34.9144,35.1083,220300.0
2008-11-18 12:30:00,56.12,56.25,55.91,56.2,167300.0,35.1083,35.1897,34.977,35.1584,167300.0
2008-11-18 12:40:00,56.19,56.25,55.89,55.89,138300.0,35.1521,35.1897,34.9645,34.9645,138300.0
2008-11-18 12:50:00,55.88,56.0,55.77,55.92,105200.0,34.9582,35.0333,34.8894,34.9832,105200.0
2008-11-18 13:00:00,55.91,55.91,55.45,55.67,184100.0,34.977,34.977,34.6892,34.8268,184100.0
2008-11-18 13:10:00,55.66,55.77,55.25,55.42,164700.0,34.8206,34.8894,34.5641,34.6704,164700.0
2008-11-18 13:20:00,55.42,55.81,55.42,55.79,174200.0,34.6704,34.9144,34.6704,34.9019,174200.0
2008-11-18 13:30:00,55.77,55.85,55.25,55.33,331100.0,34.8894,34.9394,34.5641,34.6141,331100.0
2008-11-18 13:40:00,55.35,55.52,55.0,55.13,266100.0,34.6266,34.733,34.4077,34.489,266100.0
2008-11-18 13:50:00,55.14,55.6,55.09,55.59,203400.0,34.4953,34.783,34.464,34.7768,203400.0
2008-11-18 14:00:00,55.6,55.64,55.11,55.2,306800.0,34.783,34.8081,34.4765,34.5328,306800.0
2008-11-18 14:10:00,55.17,55.56,55.1,55.33,262800.0,34.514,34.758,34.4702,34.6141,262800.0
2008-11-18 14:20:00,55.28,55.56,55.15,55.33,182100.0,34.5828,34.758,34.5015,34.6141,182100.0
2008-11-18 14:30:00,55.35,55.35,54.99,55.3,226500.0,34.6266,34.6266,34.4014,34.5954,226500.0
2008-11-18 14:40:00,55.3,55.41,54.94,54.95,264300.0,34.5954,34.6642,34.3701,34.3764,264300.0
2008-11-18 14:50:00,54.94,55.27,54.8,55.02,292400.0,34.3701,34.5766,34.2826,34.4202,292400.0
2008-11-18 15:00:00,55.01,55.75,54.95,55.72,386400.0,34.4139,34.8769,34.3764,34.8581,386400.0
2008-11-18 15:10:00,55.73,55.89,55.28,55.73,380200.0,34.8644,34.9645,34.5828,34.8644,380200.0
2008-11-18 15:20:00,55.71,56.0,55.23,55.69,362800.0,34.8518,35.0333,34.5516,34.8393,362800.0
2008-11-18 15:30:00,55.68,55.9,55.11,55.64,419200.0,34.8331,34.9707,34.4765,34.8081,419200.0
2008-11-18 15:40:00,55.64,56.16,55.58,56.14,677400.0,34.8081,35.1334,34.7705,35.1209,677400.0
2008-11-18 15:50:00,56.14,56.5,55.98,56.48,896500.0,35.1209,35.3461,35.0208,35.3336,896500.0
2008-11-19 09:30:00,56.25,57.38,56.25,57.23,505700.0,35.1897,35.8966,35.1897,35.8028,505700.0
2008-11-19 09:40:00,57.22,57.48,57.19,57.33,660300.0,35.7965,35.9592,35.7777,35.8653,660300.0
2008-11-19 09:50:00,57.32,57.47,57.06,57.24,527500.0,35.8591,35.9529,35.6964,35.809,527500.0
2008-11-19 10:00:00,57.25,57.75,57.21,57.66,438600.0,35.8153,36.1281,35.7902,36.0718,438600.0
2008-11-19 10:10:00,57.68,57.94,57.5,57.52,459200.0,36.0843,36.2469,35.9717,35.9842,459200.0
2008-11-19 10:20:00,57.53,57.56,57.1,57.41,334000.0,35.9904,36.0092,35.7214,35.9154,334000.0
2008-11-19 10:30:00,57.41,57.5,57.28,57.39,312500.0,35.9154,35.9717,35.834,35.9028,312500.0
2008-11-19 10:40:00,57.4,57.48,57.08,57.26,290800.0,35.9091,35.9592,35.7089,35.8215,290800.0
2008-11-19 10:50:00,57.28,57.47,57.08,57.16,284900.0,35.834,35.9529,35.7089,35.759,284900.0
2008-11-19 11:00:00,57.17,57.35,57.11,57.29,193900.0,35.7652,35.8778,35.7277,35.8403,193900.0
2008-11-19 11:10:00,57.29,57.43,56.83,57.25,331400.0,35.8403,35.9279,35.5525,35.8153,331400.0
2008-11-19 11:20:00,57.24,57.3,56.93,56.97,312800.0,35.809,35.8465,35.6151,35.6401,312800.0
2008-11-19 11:30:00,56.98,57.12,56.58,56.7,435100.0,35.6464,35.7339,35.3961,35.4712,435100.0
2008-11-19 11:40:00,56.7,56.81,56.39,56.62,268200.0,35.4712,35.54,35.2773,35.4211,268200.0
2008-11-19 11:50:00,56.61,57.11,56.6,56.78,262200.0,35.4149,35.7277,35.4086,35.5212,262200.0
2008-11-19 12:00:00,56.77,57.03,56.75,56.84,230600.0,35.515,35.6776,35.5025,35.5588,230600.0
2008-11-19 12:10:00,56.84,56.91,56.55,56.62,251200.0,35.5588,35.6026,35.3773,35.4211,251200.0
2008-11-19 12:20:00,56.62,56.84,56.21,56.28,331800.0,35.4211,35.5588,35.1646,35.2084,331800.0
2008-11-19 12:30:00,56.29,56.61,56.16,56.6,284900.0,35.2147,35.4149,35.1334,35.4086,284900.0
2008-11-19 12:40:00,56.6,56.82,56.58,56.8,174800.0,35.4086,35.5463,35.3961,35.5337,174800.0
2008-11-19 12:50:00,56.8,56.95,56.65,56.76,243500.0,35.5337,35.6276,35.4399,35.5087,243500.0
2008-11-19 13:00:00,56.76,57.07,56.66,56.77,221700.0,35.5087,35.7027,35.4462,35.515,221700.0
2008-11-19 13:10:00,56.77,56.88,56.63,56.86,171600.0,35.515,35.5838,35.4274,35.5713,171600.0
2008-11-19 13:20:00,56.87,56.9,56.29,56.33,209900.0,35.5775,35.5963,35.2147,35.2397,209900.0
2008-11-19 13:30:00,56.35,56.47,56.16,56.35,307500.0,35.2522,35.3273,35.1334,35.2522,307500.0
2008-11-19 13:40:00,56.35,56.68,56.28,56.63,223800.0,35.2522,35.4587,35.2084,35.4274,223800.0
2008-11-19 13:50:00,56.62,56.96,56.46,56.77,254400.0,35.4211,35.6338,35.321,35.515,254400.0
2008-11-19 14:00:00,56.78,56.78,56.15,56.3,394300.0,35.5212,35.5212,35.1271,35.2209,394300.0
2008-11-19 14:10:00,56.31,56.51,56.19,56.21,283200.0,35.2272,35.3523,35.1521,35.1646,283200.0
2008-11-19 14:20:00,56.2,56.48,56.0,56.16,363200.0,35.1584,35.3336,35.0333,35.1334,363200.0
2008-11-19 14:30:00,56.16,56.51,56.01,56.21,382600.0,35.1334,35.3523,35.0395,35.1646,382600.0
2008-11-19 14:40:00,56.2,57.01,56.17,56.83,406300.0,35.1584,35.6651,35.1396,35.5525,406300.0
2008-11-19 14:50:00,56.83,56.84,56.36,56.47,405900.0,35.5525,35.5588,35.2585,35.3273,405900.0
2008-11-19 15:00:00,56.47,56.93,56.04,56.77,427300.0,35.3273,35.6151,35.0583,35.515,427300.0
2008-11-19 15:10:00,56.75,56.9,56.2,56.24,426600.0,35.5025,35.5963,35.1584,35.1834,426600.0
2008-11-19 15:20:00,56.23,56.47,56.0,56.34,507400.0,35.1772,35.3273,35.0333,35.246,507400.0
2008-11-19 15:30:00,56.35,56.64,56.07,56.2,605800.0,35.2522,35.4337,35.0771,35.1584,605800.0
2008-11-19 15:40:00,56.2,56.39,55.34,55.51,943700.0,35.1584,35.2773,34.6204,34.7267,943700.0
2008-11-19 15:50:00,55.51,55.63,55.26,55.44,1074000.0,34.7267,34.8018,34.5703,34.6829,1074000.0
2008-11-20 09:30:00,54.73,55.78,54.6,55.45,538500.0,34.2388,34.8956,34.1574,34.6892,538500.0
2008-11-20 09:40:00,55.44,55.51,54.83,54.99,490800.0,34.6829,34.7267,34.3013,34.4014,490800.0
2008-11-20 09:50:00,55.0,55.28,54.71,54.82,519000.0,34.4077,34.5828,34.2263,34.2951,519000.0
2008-11-20 10:00:00,54.8,55.01,54.55,54.84,484700.0,34.2826,34.4139,34.1262,34.3076,484700.0
2008-11-20 10:10:00,54.83,55.11,54.62,54.86,447700.0,34.3013,34.4765,34.17,34.3201,447700.0
2008-11-20 10:20:00,54.85,55.1,54.66,54.93,368100.0,34.3138,34.4702,34.195,34.3639,368100.0
2008-11-20 10:30:00,54.91,55.13,54.26,54.32,428800.0,34.3514,34.489,33.9447,33.9823,428800.0
2008-11-20 10:40:00,54.32,55.1,54.29,54.81,476100.0,33.9823,34.4702,33.9635,34.2888,476100.0
2008-11-20 10:50:00,54.81,55.2,54.65,55.19,405400.0,34.2888,34.5328,34.1887,34.5265,405400.0
2008-11-20 11:00:00,55.19,55.85,55.13,55.31,471500.0,34.5265,34.9394,34.489,34.6016,471500.0
2008-11-20 11:10:00,55.34,55.78,55.12,55.23,361400.0,34.6204,34.8956,34.4827,34.5516,361400.0
2008-11-20 11:20:00,55.21,55.23,54.87,55.1,258300.0,34.5391,34.5516,34.3264,34.4702,258300.0
2008-11-20 11:30:00,55.1,55.25,54.76,55.13,144300.0,34.4702,34.5641,34.2575,34.489,144300.0
2008-11-20 11:40:00,55.11,55.45,54.97,55.18,145600.0,34.4765,34.6892,34.3889,34.5203,145600.0
2008-11-20 11:50:00,55.18,55.28,54.84,54.98,212600.0,34.5203,34.5828,34.3076,34.3952,212600.0
2008-11-20 12:00:00,54.98,54.99,54.47,54.5,361800.0,34.3952,34.4014,34.0761,34.0949,361800.0
2008-11-20 12:10:00,54.51,54.99,54.5,54.96,240200.0,34.1011,34.4014,34.0949,34.3827,240200.0
2008-11-20 12:20:00,54.96,55.67,54.94,55.65,500700.0,34.3827,34.8268,34.3701,34.8143,500700.0
2008-11-20 12:30:00,55.64,55.98,55.37,55.66,466500.0,34.8081,35.0208,34.6391,34.8206,466500.0
2008-11-20 12:40:00,55.68,56.22,55.51,56.2,254600.0,34.8331,35.1709,34.7267,35.1584,254600.0
2008-11-20 12:50:00,56.18,56.3,55.43,55.61,387300.0,35.1459,35.2209,34.6767,34.7893,387300.0
2008-11-20 13:00:00,55.64,55.64,55.24,55.49,195500.0,34.8081,34.8081,34.5578,34.7142,195500.0
2008-11-20 13:10:00,55.49,55.91,55.17,55.2,217500.0,34.7142,34.977,34.514,34.5328,217500.0
2008-11-20 13:20:00,55.28,55.49,54.9,55.04,236800.0,34.5828,34.7142,34.3451,34.4327,236800.0
2008-11-20 13:30:00,54.98,55.41,54.66,54.86,274300.0,34.3952,34.6642,34.195,34.3201,274300.0
2008-11-20 13:40:00,54.85,55.36,54.78,55.2,192800.0,34.3138,34.6329,34.27,34.5328,192800.0
2008-11-20 13:50:00,55.2,55.52,54.97,55.44,221000.0,34.5328,34.733,34.3889,34.6829,221000.0
2008-11-20 14:00:00,55.41,55.52,54.77,54.94,310400.0,34.6642,34.733,34.2638,34.3701,310400.0
2008-11-20 14:10:00,54.92,55.19,54.58,54.71,226100.0,34.3576,34.5265,34.1449,34.2263,226100.0
2008-11-20 14:20:00,54.71,55.02,54.48,54.53,182300.0,34.2263,34.4202,34.0824,34.1136,182300.0
2008-11-20 14:30:00,54.53,55.0,54.45,54.78,279500.0,34.1136,34.4077,34.0636,34.27,279500.0
2008-11-20 14:40:00,54.79,55.11,54.43,54.56,221700.0,34.2763,34.4765,34.0511,34.1324,221700.0
2008-11-20 14:50:00,54.57,54.85,54.35,54.72,257400.0,34.1387,34.3138,34.001,34.2325,257400.0
2008-11-20 15:00:00,54.73,54.88,54.3,54.61,299000.0,34.2388,34.3326,33.9698,34.1637,299000.0
2008-11-20 15:10:00,54.62,54.76,53.95,54.14,308800.0,34.17,34.2575,33.7508,33.8697,308800.0
2008-11-20 15:20:00,54.14,54.51,54.02,54.33,339200.0,33.8697,34.1011,33.7946,33.9885,339200.0
2008-11-20 15:30:00,54.34,54.5,53.5,53.65,544000.0,33.9948,34.0949,33.4693,33.5631,544000.0
2008-11-20 15:40:00,53.66,53.7,53.03,53.29,905700.0,33.5694,33.5944,33.1753,33.3379,905700.0
2008-11-20 15:50:00,53.29,53.33,52.58,52.95,1424300.0,33.3379,33.3629,32.8937,33.1252,1424300.0
2008-11-21 09:30:00,53.68,53.98,52.43,52.67,1572000.0,33.5819,33.7696,32.7999,32.95,1572000.0
2008-11-21 09:40:00,52.67,53.18,52.57,53.01,709300.0,32.95,33.2691,32.8875,33.1627,709300.0
2008-11-21 09:50:00,53.01,53.04,52.22,52.4,567000.0,33.1627,33.1815,32.6685,32.7811,567000.0
2008-11-21 10:00:00,52.39,52.45,52.13,52.35,677400.0,32.7749,32.8124,32.6122,32.7499,677400.0
2008-11-21 10:10:00,52.35,52.41,51.94,52.13,416100.0,32.7499,32.7874,32.4934,32.6122,416100.0
2008-11-21 10:20:00,52.13,52.42,51.99,52.32,500600.0,32.6122,32.7936,32.5246,32.7311,500600.0
2008-11-21 10:30:00,52.34,53.09,52.32,52.97,430800.0,32.7436,33.2128,32.7311,33.1377,430800.0
2008-11-21 10:40:00,53.0,53.12,52.62,52.64,492900.0,33.1565,33.2316,32.9188,32.9313,492900.0
2008-11-21 10:50:00,52.64,52.75,51.78,51.84,521100.0,32.9313,33.0001,32.3933,32.4308,521100.0
2008-11-21 11:00:00,51.83,52.0,51.15,51.22,722400.0,32.4245,32.5309,31.9991,32.0429,722400.0
2008-11-21 11:10:00,51.21,51.45,51.17,51.43,633600.0,32.0367,32.1868,32.0117,32.1743,633600.0
2008-11-21 11:20:00,51.44,52.2,51.3,51.9,561000.0,32.1806,32.656,32.093,32.4683,561000.0
2008-11-21 11:30:00,51.9,52.12,51.86,51.93,384400.0,32.4683,32.606,32.4433,32.4871,384400.0
2008-11-21 11:40:00,51.94,52.39,51.92,52.23,357900.0,32.4934,32.7749,32.4808,32.6748,357900.0
2008-11-21 11:50:00,52.24,52.3,51.89,51.91,272000.0,32.681,32.7186,32.4621,32.4746,272000.0
2008-11-21 12:00:00,51.93,52.24,51.68,52.03,274800.0,32.4871,32.681,32.3307,32.5497,274800.0
2008-11-21 12:10:00,52.07,52.2,51.82,51.9,285300.0,32.5747,32.656,32.4183,32.4683,285300.0
2008-11-21 12:20:00,51.91,52.25,51.88,52.08,388800.0,32.4746,32.6873,32.4558,32.5809,388800.0
2008-11-21 12:30:00,52.09,52.45,51.95,52.32,329100.0,32.5872,32.8124,32.4996,32.7311,329100.0
2008-11-21 12:40:00,52.34,52.5,52.19,52.23,351500.0,32.7436,32.8437,32.6498,32.6748,351500.0
2008-11-21 12:50:00,52.24,52.5,52.11,52.15,307000.0,32.681,32.8437,32.5997,32.6247,307000.0
2008-11-21 13:00:00,52.17,52.28,51.92,52.28,247600.0,32.6372,32.7061,32.4808,32.7061,247600.0
2008-11-21 13:10:00,52.28,52.41,52.1,52.28,212300.0,32.7061,32.7874,32.5935,32.7061,212300.0
2008-11-21 13:20:00,52.29,52.29,51.75,51.94,161600.0,32.7123,32.7123,32.3745,32.4934,161600.0
2008-11-21 13:30:00,51.94,52.14,51.73,51.92,194000.0,32.4934,32.6185,32.362,32.4808,194000.0
2008-11-21 13:40:00,51.92,52.2,51.83,51.96,153900.0,32.4808,32.656,32.4245,32.5059,153900.0
2008-11-21 13:50:00,51.98,51.99,51.5,51.5,257800.0,32.5184,32.5246,32.2181,32.2181,257800.0
2008-11-21 14:00:00,51.5,52.16,51.45,51.88,320700.0,32.2181,32.631,32.1868,32.4558,320700.0
2008-11-21 14:10:00,51.89,52.05,51.59,51.83,257800.0,32.4621,32.5622,32.2744,32.4245,257800.0
2008-11-21 14:20:00,51.81,52.27,51.78,51.84,293500.0,32.412,32.6998,32.3933,32.4308,293500.0
2008-11-21 14:30:00,51.84,51.95,51.57,51.75,341200.0,32.4308,32.4996,32.2619,32.3745,341200.0
2008-11-21 14:40:00,51.75,52.0,51.33,51.84,404600.0,32.3745,32.5309,32.1117,32.4308,404600.0
2008-11-21 14:50:00,51.84,52.0,51.46,51.66,380600.0,32.4308,32.5309,32.1931,32.3182,380600.0
2008-11-21 15:00:00,51.66,53.09,51.62,52.76,547300.0,32.3182,33.2128,32.2932,33.0063,547300.0
2008-11-21 15:10:00,52.77,53.49,52.51,53.4,630600.0,33.0126,33.463,32.8499,33.4067,630600.0
2008-11-21 15:20:00,53.39,53.76,52.89,53.75,669500.0,33.4005,33.6319,33.0877,33.6257,669500.0
2008-11-21 15:30:00,53.75,54.63,53.51,54.36,797700.0,33.6257,34.1762,33.4755,34.0073,797700.0
2008-11-21 15:40:00,54.35,54.47,53.46,54.3,930700.0,34.001,34.0761,33.4443,33.9698,930700.0
2008-11-21 15:50:00,54.33,55.21,54.02,55.09,1655300.0,33.9885,34.5391,33.7946,34.464,1655300.0
2008-11-24 09:30:00,55.54,56.2,55.24,55.96,596800.0,34.7455,35.1584,34.5578,35.0082,596800.0
2008-11-24 09:40:00,55.95,55.99,55.12,55.41,286500.0,35.002,35.027,34.4827,34.6642,286500.0
2008-11-24 09:50:00,55.41,55.62,55.28,55.58,253600.0,34.6642,34.7955,34.5828,34.7705,253600.0
2008-11-24 10:00:00,55.57,56.11,55.5,55.82,296200.0,34.7643,35.1021,34.7205,34.9207,296200.0
2008-11-24 10:10:00,55.83,56.05,55.66,55.97,252200.0,34.9269,35.0646,34.8206,35.0145,252200.0
2008-11-24 10:20:00,55.97,56.37,55.97,56.35,302500.0,35.0145,35.2647,35.0145,35.2522,302500.0
2008-11-24 10:30:00,56.35,56.5,56.07,56.09,291600.0,35.2522,35.3461,35.0771,35.0896,291600.0
2008-11-24 10:40:00,56.1,56.3,55.87,55.9,222700.0,35.0958,35.2209,34.9519,34.9707,222700.0
2008-11-24 10:50:00,55.91,56.23,55.68,56.23,271100.0,34.977,35.1772,34.8331,35.1772,271100.0
2008-11-24 11:00:00,56.23,56.32,55.81,55.87,203600.0,35.1772,35.2335,34.9144,34.9519,203600.0
2008-11-24 11:10:00,55.87,56.28,55.83,55.96,219300.0,34.9519,35.2084,34.9269,35.0082,219300.0
2008-11-24 11:20:00,55.96,56.32,55.87,56.07,157800.0,35.0082,35.2335,34.9519,35.0771,157800.0
2008-11-24 11:30:00,56.08,56.17,55.82,55.9,210300.0,35.0833,35.1396,34.9207,34.9707,210300.0
2008-11-24 11:40:00,55.89,56.0,55.8,55.91,190700.0,34.9645,35.0333,34.9082,34.977,190700.0
2008-11-24 11:50:00,55.91,56.15,55.8,55.89,201000.0,34.977,35.1271,34.9082,34.9645,201000.0
2008-11-24 12:00:00,55.89,56.0,55.58,55.76,255400.0,34.9645,35.0333,34.7705,34.8831,255400.0
2008-11-24 12:10:00,55.76,55.76,55.42,55.6,282500.0,34.8831,34.8831,34.6704,34.783,282500.0
2008-11-24 12:20:00,55.6,55.74,55.18,55.27,343400.0,34.783,34.8706,34.5203,34.5766,343400.0
2008-11-24 12:30:00,55.28,55.78,55.28,55.41,227400.0,34.5828,34.8956,34.5828,34.6642,227400.0
2008-11-24 12:40:00,55.4,55.78,55.34,55.75,190900.0,34.6579,34.8956,34.6204,34.8769,190900.0
2008-11-24 12:50:00,55.75,56.02,55.67,55.91,168000.0,34.8769,35.0458,34.8268,34.977,168000.0
2008-11-24 13:00:00,55.91,55.99,55.63,55.67,173800.0,34.977,35.027,34.8018,34.8268,173800.0
2008-11-24 13:10:00,55.67,55.7,55.5,55.65,165300.0,34.8268,34.8456,34.7205,34.8143,165300.0
2008-11-24 13:20:00,55.64,55.87,55.52,55.7,116700.0,34.8081,34.9519,34.733,34.8456,116700.0
2008-11-24 13:30:00,55.72,55.8,55.58,55.66,143700.0,34.8581,34.9082,34.7705,34.8206,143700.0
2008-11-24 13:40:00,55.68,55.75,55.54,55.66,154400.0,34.8331,34.8769,34.7455,34.8206,154400.0
2008-11-24 13:50:00,55.66,56.0,55.55,56.0,234200.0,34.8206,35.0333,34.7518,35.0333,234200.0
2008-11-24 14:00:00,56.0,56.05,55.5,55.57,193700.0,35.0333,35.0646,34.7205,34.7643,193700.0
2008-11-24 14:10:00,55.57,55.66,55.33,55.51,274700.0,34.7643,34.8206,34.6141,34.7267,274700.0
2008-11-24 14:20:00,55.49,55.74,55.45,55.64,281400.0,34.7142,34.8706,34.6892,34.8081,281400.0
2008-11-24 14:30:00,55.65,55.86,55.52,55.61,314500.0,34.8143,34.9457,34.733,34.7893,314500.0
2008-11-24 14:40:00,55.61,55.68,55.15,55.2,357600.0,34.7893,34.8331,34.5015,34.5328,357600.0
2008-11-24 14:50:00,55.19,55.43,55.18,55.33,269100.0,34.5265,34.6767,34.5203,34.6141,269100.0
2008-11-24 15:00:00,55.32,55.65,55.21,55.5,428900.0,34.6079,34.8143,34.5391,34.7205,428900.0
2008-11-24 15:10:00,55.51,55.64,55.33,55.37,466600.0,34.7267,34.8081,34.6141,34.6391,466600.0
2008-11-24 15:20:00,55.34,55.8,55.2,55.73,443400.0,34.6204,34.9082,34.5328,34.8644,443400.0
2008-11-24 15:30:00,55.75,56.08,55.47,55.97,496200.0,34.8769,35.0833,34.7017,35.0145,496200.0
2008-11-24 15:40:00,55.97,56.39,55.83,55.85,636600.0,35.0145,35.2773,34.9269,34.9394,636600.0
2008-11-24 15:50:00,55.84,55.96,55.0,55.42,1083500.0,34.9332,35.0082,34.4077,34.6704,1083500.0
2008-11-25 09:30:00,56.5,57.11,56.04,56.37,725500.0,35.3461,35.7277,35.0583,35.2647,725500.0
2008-11-25 09:40:00,56.37,56.78,56.2,56.5,358200.0,35.2647,35.5212,35.1584,35.3461,358200.0
2008-11-25 09:50:00,56.49,56.97,56.42,56.67,318700.0,35.3398,35.6401,35.296,35.4524,318700.0
2008-11-25 10:00:00,56.65,57.0,56.59,56.94,493900.0,35.4399,35.6589,35.4024,35.6213,493900.0
2008-11-25 10:10:00,56.96,56.99,56.36,56.62,179900.0,35.6338,35.6526,35.2585,35.4211,179900.0
2008-11-25 10:20:00,56.62,56.91,56.33,56.84,305500.0,35.4211,35.6026,35.2397,35.5588,305500.0
2008-11-25 10:30:00,56.85,56.91,56.46,56.5,269200.0,35.565,35.6026,35.321,35.3461,269200.0
2008-11-25 10:40:00,56.5,56.57,56.03,56.06,228800.0,35.3461,35.3899,35.052,35.0708,228800.0
2008-11-25 10:50:00,56.04,56.55,56.04,56.4,131400.0,35.0583,35.3773,35.0583,35.2835,131400.0
2008-11-25 11:00:00,56.43,56.63,55.99,56.18,165800.0,35.3023,35.4274,35.027,35.1459,165800.0
2008-11-25 11:10:00,56.18,56.25,56.03,56.18,159400.0,35.1459,35.1897,35.052,35.1459,159400.0
2008-11-25 11:20:00,56.19,56.5,56.1,56.4,148700.0,35.1521,35.3461,35.0958,35.2835,148700.0
2008-11-25 11:30:00,56.37,56.72,56.31,56.49,174400.0,35.2647,35.4837,35.2272,35.3398,174400.0
2008-11-25 11:40:00,56.49,56.87,56.44,56.75,166900.0,35.3398,35.5775,35.3085,35.5025,166900.0
2008-11-25 11:50:00,56.74,56.82,56.38,56.71,227300.0,35.4962,35.5463,35.271,35.4774,227300.0
2008-11-25 12:00:00,56.72,56.98,56.58,56.69,157600.0,35.4837,35.6464,35.3961,35.4649,157600.0
2008-11-25 12:10:00,56.71,56.71,56.16,56.3,168600.0,35.4774,35.4774,35.1334,35.2209,168600.0
2008-11-25 12:20:00,56.32,56.35,56.04,56.2,107800.0,35.2335,35.2522,35.0583,35.1584,107800.0
2008-11-25 12:30:00,56.15,56.27,55.85,55.87,185900.0,35.1271,35.2022,34.9394,34.9519,185900.0
2008-11-25 12:40:00,55.87,55.9,55.31,55.33,256600.0,34.9519,34.9707,34.6016,34.6141,256600.0
2008-11-25 12:50:00,55.34,55.37,54.83,55.16,379500.0,34.6204,34.6391,34.3013,34.5078,379500.0
2008-11-25 13:00:00,55.18,55.5,55.15,55.36,215800.0,34.5203,34.7205,34.5015,34.6329,215800.0
2008-11-25 13:10:00,55.34,55.58,55.03,55.41,207500.0,34.6204,34.7705,34.4264,34.6642,207500.0
2008-11-25 13:20:00,55.44,55.75,55.22,55.61,207700.0,34.6829,34.8769,34.5453,34.7893,207700.0
2008-11-25 13:30:00,55.63,55.85,55.63,55.72,129100.0,34.8018,34.9394,34.8018,34.8581,129100.0
2008-11-25 13:40:00,55.72,55.95,55.59,55.81,149700.0,34.8581,35.002,34.7768,34.9144,149700.0
2008-11-25 13:50:00,55.81,55.93,55.52,55.57,165000.0,34.9144,34.9895,34.733,34.7643,165000.0
2008-11-25 14:00:00,55.58,55.91,55.47,55.62,232600.0,34.7705,34.977,34.7017,34.7955,232600.0
2008-11-25 14:10:00,55.62,55.62,55.17,55.43,248500.0,34.7955,34.7955,34.514,34.6767,248500.0
2008-11-25 14:20:00,55.42,55.65,55.3,55.44,190300.0,34.6704,34.8143,34.5954,34.6829,190300.0
2008-11-25 14:30:00,55.45,55.85,55.34,55.73,231400.0,34.6892,34.9394,34.6204,34.8644,231400.0
2008-11-25 14:40:00,55.75,55.93,55.64,55.83,143100.0,34.8769,34.9895,34.8081,34.9269,143100.0
2008-11-25 14:50:00,55.84,56.42,55.7,56.32,267800.0,34.9332,35.296,34.8456,35.2335,267800.0
2008-11-25 15:00:00,56.31,56.77,56.21,56.49,335400.0,35.2272,35.515,35.1646,35.3398,335400.0
2008-11-25 15:10:00,56.49,56.73,56.26,56.6,319000.0,35.3398,35.49,35.1959,35.4086,319000.0
2008-11-25 15:20:00,56.58,56.61,56.07,56.47,351500.0,35.3961,35.4149,35.0771,35.3273,351500.0
2008-11-25 15:30:00,56.45,56.75,56.15,56.26,525200.0,35.3148,35.5025,35.1271,35.1959,525200.0
2008-11-25 15:40:00,56.27,57.0,56.23,56.81,683500.0,35.2022,35.6589,35.1772,35.54,683500.0
2008-11-25 15:50:00,56.81,57.0,56.35,56.78,1057300.0,35.54,35.6589,35.2522,35.5212,1057300.0
2008-11-26 09:30:00,55.66,56.23,55.3,55.82,305400.0,35.1213,35.4809,34.8941,35.2222,305400.0
2008-11-26 09:40:00,55.83,55.99,55.6,55.8,194700.0,35.2285,35.3295,35.0834,35.2096,194700.0
2008-11-26 09:50:00,55.82,56.2,55.66,55.84,209700.0,35.2222,35.462,35.1213,35.2348,209700.0
2008-11-26 10:00:00,55.82,56.33,55.58,55.62,246800.0,35.2222,35.544,35.0708,35.096,246800.0
2008-11-26 10:10:00,55.63,56.41,55.59,56.35,209700.0,35.1023,35.5945,35.0771,35.5567,209700.0
2008-11-26 10:20:00,56.36,56.59,56.16,56.52,130500.0,35.563,35.7081,35.4368,35.6639,130500.0
2008-11-26 10:30:00,56.53,56.62,56.38,56.57,131900.0,35.6702,35.727,35.5756,35.6955,131900.0
2008-11-26 10:40:00,56.57,56.81,56.56,56.74,141200.0,35.6955,35.8469,35.6892,35.8027,141200.0
2008-11-26 10:50:00,56.74,57.48,56.68,57.44,362200.0,35.8027,36.2697,35.7649,36.2444,362200.0
2008-11-26 11:00:00,57.45,57.47,57.07,57.25,225000.0,36.2507,36.2634,36.011,36.1245,225000.0
2008-11-26 11:10:00,57.21,57.4,57.06,57.22,172500.0,36.0993,36.2192,36.0047,36.1056,172500.0
2008-11-26 11:20:00,57.23,57.35,57.12,57.12,136300.0,36.1119,36.1876,36.0425,36.0425,136300.0
2008-11-26 11:30:00,57.12,57.44,57.1,57.31,240100.0,36.0425,36.2444,36.0299,36.1624,240100.0
2008-11-26 11:40:00,57.31,57.79,57.27,57.76,273800.0,36.1624,36.4653,36.1372,36.4464,273800.0
2008-11-26 11:50:00,57.76,57.79,57.15,57.17,217800.0,36.4464,36.4653,36.0615,36.0741,217800.0
2008-11-26 12:00:00,57.17,57.28,57.0,57.05,209700.0,36.0741,36.1435,35.9668,35.9984,209700.0
2008-11-26 12:10:00,57.03,57.27,56.97,57.02,227600.0,35.9857,36.1372,35.9479,35.9794,227600.0
2008-11-26 12:20:00,57.04,57.19,56.99,57.15,174500.0,35.992,36.0867,35.9605,36.0615,174500.0
2008-11-26 12:30:00,57.17,57.17,56.89,57.06,198900.0,36.0741,36.0741,35.8974,36.0047,198900.0
2008-11-26 12:40:00,57.08,57.25,56.96,57.21,175100.0,36.0173,36.1245,35.9416,36.0993,175100.0
2008-11-26 12:50:00,57.21,57.3,57.1,57.25,123300.0,36.0993,36.1561,36.0299,36.1245,123300.0
2008-11-26 13:00:00,57.26,57.5,57.2,57.31,134400.0,36.1309,36.2823,36.093,36.1624,134400.0
2008-11-26 13:10:00,57.3,57.42,57.22,57.35,157500.0,36.1561,36.2318,36.1056,36.1876,157500.0
2008-11-26 13:20:00,57.36,57.55,57.11,57.4,119300.0,36.194,36.3138,36.0362,36.2192,119300.0
2008-11-26 13:30:00,57.4,57.49,57.08,57.22,167100.0,36.2192,36.276,36.0173,36.1056,167100.0
2008-11-26 13:40:00,57.21,57.26,57.06,57.17,141400.0,36.0993,36.1309,36.0047,36.0741,141400.0
2008-11-26 13:50:00,57.18,57.31,57.03,57.03,104600.0,36.0804,36.1624,35.9857,35.9857,104600.0
2008-11-26 14:00:00,57.03,57.04,56.88,56.97,153800.0,35.9857,35.992,35.8911,35.9479,153800.0
2008-11-26 14:10:00,56.97,57.14,56.84,57.08,156800.0,35.9479,36.0551,35.8658,36.0173,156800.0
2008-11-26 14:20:00,57.06,57.42,57.03,57.21,134800.0,36.0047,36.2318,35.9857,36.0993,134800.0
2008-11-26 14:30:00,57.21,57.49,57.17,57.23,292500.0,36.0993,36.276,36.0741,36.1119,292500.0
2008-11-26 14:40:00,57.22,57.49,57.17,57.47,222600.0,36.1056,36.276,36.0741,36.2634,222600.0
2008-11-26 14:50:00,57.48,57.83,57.46,57.75,219400.0,36.2697,36.4905,36.2571,36.44,219400.0
2008-11-26 15:00:00,57.75,57.89,57.58,57.76,187200.0,36.44,36.5284,36.3328,36.4464,187200.0
2008-11-26 15:10:00,57.77,58.05,57.58,57.85,262600.0,36.4527,36.6293,36.3328,36.5031,262600.0
2008-11-26 15:20:00,57.87,57.98,57.59,57.88,209900.0,36.5158,36.5852,36.3391,36.5221,209900.0
2008-11-26 15:30:00,57.9,58.04,57.82,57.97,319400.0,36.5347,36.623,36.4842,36.5789,319400.0
2008-11-26 15:40:00,58.0,58.05,57.63,57.9,486500.0,36.5978,36.6293,36.3643,36.5347,486500.0
2008-11-26 15:50:00,57.9,57.96,57.77,57.83,643700.0,36.5347,36.5726,36.4527,36.4905,643700.0
2008-11-28 09:30:00,57.63,57.88,57.06,57.84,237700.0,36.3643,36.5221,36.0047,36.4968,237700.0
2008-11-28 09:40:00,57.79,57.93,57.75,57.77,92900.0,36.4653,36.5536,36.44,36.4527,92900.0
2008-11-28 09:50:00,57.76,57.96,57.58,57.9,97600.0,36.4464,36.5726,36.3328,36.5347,97600.0
2008-11-28 10:00:00,57.93,58.0,57.77,57.88,118000.0,36.5536,36.5978,36.4527,36.5221,118000.0
2008-11-28 10:10:00,57.89,57.98,57.85,57.98,132200.0,36.5284,36.5852,36.5031,36.5852,132200.0
2008-11-28 10:20:00,57.97,58.15,57.84,57.96,180400.0,36.5789,36.6924,36.4968,36.5726,180400.0
2008-11-28 10:30:00,57.97,58.2,57.94,58.12,104200.0,36.5789,36.724,36.5599,36.6735,104200.0
2008-11-28 10:40:00,58.11,58.23,58.04,58.07,120200.0,36.6672,36.7429,36.623,36.642,120200.0
2008-11-28 10:50:00,58.06,58.23,57.97,58.16,97100.0,36.6357,36.7429,36.5789,36.6988,97100.0
2008-11-28 11:00:00,58.18,58.21,58.02,58.18,92100.0,36.7114,36.7303,36.6104,36.7114,92100.0
2008-11-28 11:10:00,58.16,58.35,58.13,58.35,102000.0,36.6988,36.8186,36.6798,36.8186,102000.0
2008-11-28 11:20:00,58.35,58.86,58.29,58.68,176900.0,36.8186,37.1405,36.7808,37.0269,176900.0
2008-11-28 11:30:00,58.66,58.75,58.54,58.69,83400.0,37.0143,37.071,36.9385,37.0332,83400.0
2008-11-28 11:40:00,58.69,58.8,58.57,58.63,137000.0,37.0332,37.1026,36.9575,36.9953,137000.0
2008-11-28 11:50:00,58.65,58.91,58.57,58.86,130000.0,37.0079,37.172,36.9575,37.1405,130000.0
2008-11-28 12:00:00,58.86,58.98,58.71,58.76,123200.0,37.1405,37.2162,37.0458,37.0774,123200.0
2008-11-28 12:10:00,58.76,58.88,58.44,58.44,87700.0,37.0774,37.1531,36.8754,36.8754,87700.0
2008-11-28 12:20:00,58.44,58.55,58.12,58.13,110200.0,36.8754,36.9448,36.6735,36.6798,110200.0
2008-11-28 12:30:00,58.13,58.38,58.12,58.37,76400.0,36.6798,36.8376,36.6735,36.8313,76400.0
2008-11-28 12:40:00,58.36,58.55,58.18,58.48,229300.0,36.825,36.9448,36.7114,36.9007,229300.0
2008-11-28 12:50:00,58.48,58.79,58.29,58.68,468600.0,36.9007,37.0963,36.7808,37.0269,468600.0
2008-11-28 13:00:00,58.69,58.94,57.95,58.69,589200.0,37.0332,37.1909,36.5662,37.0332,589200.0
2008-11-28 13:10:00,58.94,58.94,58.94,58.94,100.0,37.1909,37.1909,37.1909,37.1909,100.0
2008-11-28 13:20:00,58.75,58.87,58.75,58.87,34500.0,37.071,37.1468,37.071,37.1468,34500.0
2008-11-28 13:30:00,58.76,58.89,58.76,58.89,200.0,37.0774,37.1594,37.0774,37.1594,200.0
2008-11-28 13:40:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 13:50:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 14:00:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 14:10:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 14:20:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 14:30:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 14:40:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 14:50:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 15:00:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 15:10:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 15:20:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 15:30:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 15:40:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 15:50:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-12-01 09:30:00,58.07,58.74,57.77,58.4,571900.0,36.642,37.0647,36.4527,36.8502,571900.0
2008-12-01 09:40:00,58.4,58.45,57.78,58.08,309900.0,36.8502,36.8817,36.459,36.6483,309900.0
2008-12-01 09:50:00,58.06,58.33,57.91,58.24,325700.0,36.6357,36.806,36.541,36.7492,325700.0
2008-12-01 10:00:00,58.25,58.6,58.05,58.32,279300.0,36.7555,36.9764,36.6293,36.7997,279300.0
2008-12-01 10:10:00,58.33,58.55,58.12,58.21,194200.0,36.806,36.9448,36.6735,36.7303,194200.0
2008-12-01 10:20:00,58.22,58.29,57.94,58.04,189500.0,36.7366,36.7808,36.5599,36.623,189500.0
2008-12-01 10:30:00,58.02,58.05,57.75,57.75,214400.0,36.6104,36.6293,36.44,36.44,214400.0
2008-12-01 10:40:00,57.75,57.82,57.47,57.73,259400.0,36.44,36.4842,36.2634,36.4274,259400.0
2008-12-01 10:50:00,57.75,57.84,57.5,57.52,120100.0,36.44,36.4968,36.2823,36.2949,120100.0
2008-12-01 11:00:00,57.52,57.75,57.49,57.54,150400.0,36.2949,36.44,36.276,36.3075,150400.0
2008-12-01 11:10:00,57.55,57.68,57.4,57.67,172300.0,36.3138,36.3959,36.2192,36.3896,172300.0
2008-12-01 11:20:00,57.67,57.88,57.6,57.66,126800.0,36.3896,36.5221,36.3454,36.3833,126800.0
2008-12-01 11:30:00,57.66,57.91,57.61,57.86,165700.0,36.3833,36.541,36.3517,36.5095,165700.0
2008-12-01 11:40:00,57.86,57.88,57.56,57.62,149900.0,36.5095,36.5221,36.3202,36.358,149900.0
2008-12-01 11:50:00,57.62,57.9,57.59,57.68,121300.0,36.358,36.5347,36.3391,36.3959,121300.0
2008-12-01 12:00:00,57.67,57.88,57.55,57.75,135000.0,36.3896,36.5221,36.3138,36.44,135000.0
2008-12-01 12:10:00,57.73,57.85,57.67,57.71,77300.0,36.4274,36.5031,36.3896,36.4148,77300.0
2008-12-01 12:20:00,57.71,57.79,57.56,57.69,121000.0,36.4148,36.4653,36.3202,36.4022,121000.0
2008-12-01 12:30:00,57.68,57.74,57.6,57.63,147400.0,36.3959,36.4337,36.3454,36.3643,147400.0
2008-12-01 12:40:00,57.65,57.68,57.55,57.58,130900.0,36.3769,36.3959,36.3138,36.3328,130900.0
2008-12-01 12:50:00,57.58,57.6,57.25,57.25,192800.0,36.3328,36.3454,36.1245,36.1245,192800.0
2008-12-01 13:00:00,57.27,57.43,57.25,57.38,104600.0,36.1372,36.2381,36.1245,36.2066,104600.0
2008-12-01 13:10:00,57.38,57.67,57.38,57.6,122700.0,36.2066,36.3896,36.2066,36.3454,122700.0
2008-12-01 13:20:00,57.61,57.63,57.36,57.39,106700.0,36.3517,36.3643,36.194,36.2129,106700.0
2008-12-01 13:30:00,57.38,57.67,57.35,57.55,169800.0,36.2066,36.3896,36.1876,36.3138,169800.0
2008-12-01 13:40:00,57.55,57.59,57.1,57.1,264000.0,36.3138,36.3391,36.0299,36.0299,264000.0
2008-12-01 13:50:00,57.11,57.31,57.0,57.28,200400.0,36.0362,36.1624,35.9668,36.1435,200400.0
2008-12-01 14:00:00,57.31,57.38,57.01,57.32,224300.0,36.1624,36.2066,35.9731,36.1687,224300.0
2008-12-01 14:10:00,57.32,57.39,57.0,57.09,157700.0,36.1687,36.2129,35.9668,36.0236,157700.0
2008-12-01 14:20:00,57.11,57.22,56.94,57.2,262600.0,36.0362,36.1056,35.9289,36.093,262600.0
2008-12-01 14:30:00,57.22,57.38,57.1,57.19,218300.0,36.1056,36.2066,36.0299,36.0867,218300.0
2008-12-01 14:40:00,57.18,57.55,57.1,57.37,190200.0,36.0804,36.3138,36.0299,36.2003,190200.0
2008-12-01 14:50:00,57.36,57.61,57.25,57.3,177400.0,36.194,36.3517,36.1245,36.1561,177400.0
2008-12-01 15:00:00,57.3,57.39,57.0,57.04,172900.0,36.1561,36.2129,35.9668,35.992,172900.0
2008-12-01 15:10:00,57.04,57.28,57.01,57.18,190800.0,35.992,36.1435,35.9731,36.0804,190800.0
2008-12-01 15:20:00,57.16,57.19,56.85,56.96,265000.0,36.0678,36.0867,35.8722,35.9416,265000.0
2008-12-01 15:30:00,56.95,57.13,56.82,56.82,352100.0,35.9353,36.0488,35.8532,35.8532,352100.0
2008-12-01 15:40:00,56.82,56.9,56.26,56.43,604100.0,35.8532,35.9037,35.4999,35.6071,604100.0
2008-12-01 15:50:00,56.43,56.45,55.99,56.17,1111900.0,35.6071,35.6198,35.3295,35.4431,1111900.0
2008-12-02 09:30:00,56.87,57.2,56.67,57.15,538600.0,35.8848,36.093,35.7586,36.0615,538600.0
2008-12-02 09:40:00,57.12,57.12,56.8,56.92,238100.0,36.0425,36.0425,35.8406,35.9163,238100.0
2008-12-02 09:50:00,56.91,57.06,56.64,56.96,200500.0,35.91,36.0047,35.7396,35.9416,200500.0
2008-12-02 10:00:00,56.95,57.29,56.76,57.2,225800.0,35.9353,36.1498,35.8154,36.093,225800.0
2008-12-02 10:10:00,57.24,57.5,57.13,57.35,289900.0,36.1182,36.2823,36.0488,36.1876,289900.0
2008-12-02 10:20:00,57.37,57.68,57.2,57.55,242900.0,36.2003,36.3959,36.093,36.3138,242900.0
2008-12-02 10:30:00,57.57,57.75,57.51,57.63,155600.0,36.3265,36.44,36.2886,36.3643,155600.0
2008-12-02 10:40:00,57.64,57.7,57.47,57.47,148200.0,36.3706,36.4085,36.2634,36.2634,148200.0
2008-12-02 10:50:00,57.5,57.59,57.32,57.49,123400.0,36.2823,36.3391,36.1687,36.276,123400.0
2008-12-02 11:00:00,57.49,57.49,57.2,57.27,163400.0,36.276,36.276,36.093,36.1372,163400.0
2008-12-02 11:10:00,57.28,57.31,57.03,57.1,139800.0,36.1435,36.1624,35.9857,36.0299,139800.0
2008-12-02 11:20:00,57.11,57.45,57.11,57.39,136500.0,36.0362,36.2507,36.0362,36.2129,136500.0
2008-12-02 11:30:00,57.39,57.59,57.31,57.34,165800.0,36.2129,36.3391,36.1624,36.1813,165800.0
2008-12-02 11:40:00,57.36,57.53,57.19,57.48,128900.0,36.194,36.3012,36.0867,36.2697,128900.0
2008-12-02 11:50:00,57.46,57.67,57.35,57.37,173300.0,36.2571,36.3896,36.1876,36.2003,173300.0
2008-12-02 12:00:00,57.36,57.47,57.08,57.15,181800.0,36.194,36.2634,36.0173,36.0615,181800.0
2008-12-02 12:10:00,57.16,57.35,57.11,57.27,125800.0,36.0678,36.1876,36.0362,36.1372,125800.0
2008-12-02 12:20:00,57.29,57.5,57.28,57.42,134900.0,36.1498,36.2823,36.1435,36.2318,134900.0
2008-12-02 12:30:00,57.43,57.54,57.23,57.32,135000.0,36.2381,36.3075,36.1119,36.1687,135000.0
2008-12-02 12:40:00,57.31,57.46,57.26,57.31,133100.0,36.1624,36.2571,36.1309,36.1624,133100.0
2008-12-02 12:50:00,57.31,57.42,57.2,57.34,92400.0,36.1624,36.2318,36.093,36.1813,92400.0
2008-12-02 13:00:00,57.32,57.42,57.15,57.18,99600.0,36.1687,36.2318,36.0615,36.0804,99600.0
2008-12-02 13:10:00,57.18,57.59,57.17,57.44,116700.0,36.0804,36.3391,36.0741,36.2444,116700.0
2008-12-02 13:20:00,57.45,57.5,57.22,57.34,113200.0,36.2507,36.2823,36.1056,36.1813,113200.0
2008-12-02 13:30:00,57.34,57.38,56.83,56.87,169400.0,36.1813,36.2066,35.8595,35.8848,169400.0
2008-12-02 13:40:00,56.88,57.03,56.68,56.7,173000.0,35.8911,35.9857,35.7649,35.7775,173000.0
2008-12-02 13:50:00,56.7,56.7,56.39,56.39,175500.0,35.7775,35.7775,35.5819,35.5819,175500.0
2008-12-02 14:00:00,56.38,56.5,55.72,55.79,252500.0,35.5756,35.6513,35.1591,35.2033,252500.0
2008-12-02 14:10:00,55.8,56.22,55.69,55.84,315100.0,35.2096,35.4746,35.1402,35.2348,315100.0
2008-12-02 14:20:00,55.83,55.87,55.51,55.59,326200.0,35.2285,35.2538,35.0266,35.0771,326200.0
2008-12-02 14:30:00,55.59,55.91,55.44,55.57,390900.0,35.0771,35.279,34.9824,35.0645,390900.0
2008-12-02 14:40:00,55.64,55.97,55.63,55.97,191400.0,35.1086,35.3169,35.1023,35.3169,191400.0
2008-12-02 14:50:00,55.93,56.21,55.82,56.1,206000.0,35.2916,35.4683,35.2222,35.3989,206000.0
2008-12-02 15:00:00,56.08,56.18,55.88,56.08,336600.0,35.3863,35.4494,35.2601,35.3863,336600.0
2008-12-02 15:10:00,56.09,56.49,55.9,56.48,318300.0,35.3926,35.645,35.2727,35.6387,318300.0
2008-12-02 15:20:00,56.48,56.98,56.33,56.97,365900.0,35.6387,35.9542,35.544,35.9479,365900.0
2008-12-02 15:30:00,56.96,57.26,56.8,56.83,460700.0,35.9416,36.1309,35.8406,35.8595,460700.0
2008-12-02 15:40:00,56.82,56.92,56.16,56.26,445600.0,35.8532,35.9163,35.4368,35.4999,445600.0
2008-12-02 15:50:00,56.29,57.11,56.06,57.07,736700.0,35.5188,36.0362,35.3737,36.011,736700.0
2008-12-03 09:30:00,56.76,57.56,56.5,57.55,366800.0,35.8154,36.3202,35.6513,36.3138,366800.0
2008-12-03 09:40:00,57.58,57.67,56.93,56.99,366800.0,36.3328,36.3896,35.9226,35.9605,366800.0
2008-12-03 09:50:00,57.01,57.21,56.69,57.03,279800.0,35.9731,36.0993,35.7712,35.9857,279800.0
2008-12-03 10:00:00,57.03,57.4,56.8,57.16,246000.0,35.9857,36.2192,35.8406,36.0678,246000.0
2008-12-03 10:10:00,57.15,57.42,57.0,57.02,377300.0,36.0615,36.2318,35.9668,35.9794,377300.0
2008-12-03 10:20:00,57.05,57.49,57.04,57.49,225800.0,35.9984,36.276,35.992,36.276,225800.0
2008-12-03 10:30:00,57.47,57.69,57.35,57.55,170400.0,36.2634,36.4022,36.1876,36.3138,170400.0
2008-12-03 10:40:00,57.55,57.95,57.48,57.92,181400.0,36.3138,36.5662,36.2697,36.5473,181400.0
2008-12-03 10:50:00,57.94,58.45,57.83,58.45,242300.0,36.5599,36.8817,36.4905,36.8817,242300.0
2008-12-03 11:00:00,58.45,58.57,58.27,58.33,294400.0,36.8817,36.9575,36.7682,36.806,294400.0
2008-12-03 11:10:00,58.34,58.9,58.33,58.73,288700.0,36.8123,37.1657,36.806,37.0584,288700.0
2008-12-03 11:20:00,58.74,58.74,58.0,58.1,308100.0,37.0647,37.0647,36.5978,36.6609,308100.0
2008-12-03 11:30:00,58.08,58.57,58.07,58.4,163400.0,36.6483,36.9575,36.642,36.8502,163400.0
2008-12-03 11:40:00,58.4,58.75,58.39,58.59,157100.0,36.8502,37.071,36.8439,36.9701,157100.0
2008-12-03 11:50:00,58.58,58.79,58.34,58.75,150400.0,36.9638,37.0963,36.8123,37.071,150400.0
2008-12-03 12:00:00,58.75,58.75,58.41,58.47,210700.0,37.071,37.071,36.8565,36.8944,210700.0
2008-12-03 12:10:00,58.45,58.66,58.12,58.16,217600.0,36.8817,37.0143,36.6735,36.6988,217600.0
2008-12-03 12:20:00,58.13,58.24,58.02,58.18,195800.0,36.6798,36.7492,36.6104,36.7114,195800.0
2008-12-03 12:30:00,58.17,58.53,58.15,58.52,191100.0,36.7051,36.9322,36.6924,36.9259,191100.0
2008-12-03 12:40:00,58.52,58.64,58.25,58.52,118900.0,36.9259,37.0016,36.7555,36.9259,118900.0
2008-12-03 12:50:00,58.49,58.84,58.39,58.64,139600.0,36.907,37.1278,36.8439,37.0016,139600.0
2008-12-03 13:00:00,58.64,58.73,58.53,58.58,115200.0,37.0016,37.0584,36.9322,36.9638,115200.0
2008-12-03 13:10:00,58.6,58.9,58.47,58.85,136600.0,36.9764,37.1657,36.8944,37.1341,136600.0
2008-12-03 13:20:00,58.84,58.91,58.09,58.16,265100.0,37.1278,37.172,36.6546,36.6988,265100.0
2008-12-03 13:30:00,58.16,58.24,57.91,57.97,149500.0,36.6988,36.7492,36.541,36.5789,149500.0
2008-12-03 13:40:00,57.95,57.95,57.5,57.8,377600.0,36.5662,36.5662,36.2823,36.4716,377600.0
2008-12-03 13:50:00,57.81,57.95,57.64,57.86,200700.0,36.4779,36.5662,36.3706,36.5095,200700.0
2008-12-03 14:00:00,57.81,57.94,57.49,57.78,249700.0,36.4779,36.5599,36.276,36.459,249700.0
2008-12-03 14:10:00,57.8,58.07,57.7,57.93,291200.0,36.4716,36.642,36.4085,36.5536,291200.0
2008-12-03 14:20:00,57.93,58.61,57.91,58.48,333400.0,36.5536,36.9827,36.541,36.9007,333400.0
2008-12-03 14:30:00,58.47,58.94,58.4,58.53,396200.0,36.8944,37.1909,36.8502,36.9322,396200.0
2008-12-03 14:40:00,58.52,58.94,58.44,58.73,357300.0,36.9259,37.1909,36.8754,37.0584,357300.0
2008-12-03 14:50:00,58.74,59.1,58.54,58.54,425700.0,37.0647,37.2919,36.9385,36.9385,425700.0
2008-12-03 15:00:00,58.57,59.09,58.18,58.94,348100.0,36.9575,37.2856,36.7114,37.1909,348100.0
2008-12-03 15:10:00,58.93,59.1,58.64,59.08,423300.0,37.1846,37.2919,37.0016,37.2793,423300.0
2008-12-03 15:20:00,59.08,59.26,58.69,59.08,383000.0,37.2793,37.3929,37.0332,37.2793,383000.0
2008-12-03 15:30:00,59.08,59.3,58.74,59.21,446800.0,37.2793,37.4181,37.0647,37.3613,446800.0
2008-12-03 15:40:00,59.22,59.65,59.03,59.41,676100.0,37.3676,37.6389,37.2477,37.4875,676100.0
2008-12-03 15:50:00,59.39,59.83,59.28,59.6,1295800.0,37.4749,37.7525,37.4055,37.6074,1295800.0
2008-12-04 09:30:00,59.24,59.92,58.77,59.9,494500.0,37.3802,37.8093,37.0837,37.7967,494500.0
2008-12-04 09:40:00,59.9,60.28,59.82,60.12,655100.0,37.7967,38.0365,37.7462,37.9355,655100.0
2008-12-04 09:50:00,60.11,60.48,59.95,60.06,449900.0,37.9292,38.1627,37.8282,37.8977,449900.0
2008-12-04 10:00:00,60.08,60.59,60.05,60.06,371200.0,37.9103,38.2321,37.8913,37.8977,371200.0
2008-12-04 10:10:00,60.09,60.3,60.01,60.07,341200.0,37.9166,38.0491,37.8661,37.904,341200.0
2008-12-04 10:20:00,60.09,60.28,60.03,60.04,436200.0,37.9166,38.0365,37.8787,37.885,436200.0
2008-12-04 10:30:00,60.05,60.58,60.02,60.27,418100.0,37.8913,38.2258,37.8724,38.0302,418100.0
2008-12-04 10:40:00,60.29,60.68,60.26,60.32,373100.0,38.0428,38.2889,38.0238,38.0617,373100.0
2008-12-04 10:50:00,60.34,61.0,60.2,60.95,398100.0,38.0743,38.4908,37.986,38.4592,398100.0
2008-12-04 11:00:00,60.94,61.13,60.58,60.62,457300.0,38.4529,38.5728,38.2258,38.251,457300.0
2008-12-04 11:10:00,60.63,60.94,60.35,60.88,306300.0,38.2573,38.4529,38.0806,38.4151,306300.0
2008-12-04 11:20:00,60.9,61.25,60.84,61.06,398200.0,38.4277,38.6485,38.3898,38.5286,398200.0
2008-12-04 11:30:00,61.05,61.07,60.43,60.89,406000.0,38.5223,38.535,38.1311,38.4214,406000.0
2008-12-04 11:40:00,60.87,61.02,60.69,60.89,223500.0,38.4088,38.5034,38.2952,38.4214,223500.0
2008-12-04 11:50:00,60.9,61.4,60.83,61.17,303200.0,38.4277,38.7432,38.3835,38.5981,303200.0
2008-12-04 12:00:00,61.18,61.26,60.78,61.06,164000.0,38.6044,38.6548,38.352,38.5286,164000.0
2008-12-04 12:10:00,61.08,61.25,60.97,60.98,256700.0,38.5413,38.6485,38.4719,38.4782,256700.0
2008-12-04 12:20:00,61.0,61.29,60.92,61.25,298200.0,38.4908,38.6738,38.4403,38.6485,298200.0
2008-12-04 12:30:00,61.25,61.67,61.08,61.67,387200.0,38.6485,38.9136,38.5413,38.9136,387200.0
2008-12-04 12:40:00,61.65,61.88,61.47,61.49,281600.0,38.9009,39.0461,38.7874,38.8,281600.0
2008-12-04 12:50:00,61.5,61.7,61.4,61.53,195300.0,38.8063,38.9325,38.7432,38.8252,195300.0
2008-12-04 13:00:00,61.54,61.6,61.32,61.36,130100.0,38.8315,38.8694,38.6927,38.7179,130100.0
2008-12-04 13:10:00,61.34,61.63,61.18,61.61,175500.0,38.7053,38.8883,38.6044,38.8757,175500.0
2008-12-04 13:20:00,61.61,61.71,61.4,61.59,221900.0,38.8757,38.9388,38.7432,38.8631,221900.0
2008-12-04 13:30:00,61.55,61.91,61.47,61.61,387700.0,38.8378,39.065,38.7874,38.8757,387700.0
2008-12-04 13:40:00,61.6,61.69,61.36,61.59,377800.0,38.8694,38.9262,38.7179,38.8631,377800.0
2008-12-04 13:50:00,61.58,61.91,61.5,61.6,283000.0,38.8568,39.065,38.8063,38.8694,283000.0
2008-12-04 14:00:00,61.61,61.77,61.52,61.67,265300.0,38.8757,38.9767,38.8189,38.9136,265300.0
2008-12-04 14:10:00,61.68,61.78,61.51,61.66,401400.0,38.9199,38.983,38.8126,38.9072,401400.0
2008-12-04 14:20:00,61.66,61.93,61.64,61.84,339300.0,38.9072,39.0776,38.8946,39.0208,339300.0
2008-12-04 14:30:00,61.84,62.08,61.82,61.92,480100.0,39.0208,39.1723,39.0082,39.0713,480100.0
2008-12-04 14:40:00,61.91,62.0,61.29,61.42,473800.0,39.065,39.1218,38.6738,38.7558,473800.0
2008-12-04 14:50:00,61.43,61.59,61.14,61.14,254000.0,38.7621,38.8631,38.5791,38.5791,254000.0
2008-12-04 15:00:00,61.13,61.21,60.36,60.4,607800.0,38.5728,38.6233,38.0869,38.1122,607800.0
2008-12-04 15:10:00,60.4,60.97,60.39,60.79,631900.0,38.1122,38.4719,38.1059,38.3583,631900.0
2008-12-04 15:20:00,60.79,60.87,60.54,60.65,521300.0,38.3583,38.4088,38.2005,38.2699,521300.0
2008-12-04 15:30:00,60.66,61.06,60.36,60.44,800600.0,38.2762,38.5286,38.0869,38.1374,800600.0
2008-12-04 15:40:00,60.44,60.95,60.12,60.69,868200.0,38.1374,38.4592,37.9355,38.2952,868200.0
2008-12-04 15:50:00,60.71,61.01,60.19,60.84,811900.0,38.3078,38.4971,37.9797,38.3898,811900.0
2008-12-05 09:30:00,60.1,60.4,59.76,60.21,465000.0,37.9229,38.1122,37.7084,37.9923,465000.0
2008-12-05 09:40:00,60.21,60.35,59.77,59.77,397200.0,37.9923,38.0806,37.7147,37.7147,397200.0
2008-12-05 09:50:00,59.78,60.06,59.69,59.69,268600.0,37.721,37.8977,37.6642,37.6642,268600.0
2008-12-05 10:00:00,59.67,59.81,59.4,59.42,377800.0,37.6516,37.7399,37.4812,37.4938,377800.0
2008-12-05 10:10:00,59.41,59.5,58.92,59.06,375100.0,37.4875,37.5443,37.1783,37.2667,375100.0
2008-12-05 10:20:00,59.01,59.18,58.86,59.08,310100.0,37.2351,37.3424,37.1405,37.2793,310100.0
2008-12-05 10:30:00,59.05,59.41,58.92,59.07,266000.0,37.2603,37.4875,37.1783,37.273,266000.0
2008-12-05 10:40:00,59.07,59.35,58.86,59.3,304800.0,37.273,37.4496,37.1405,37.4181,304800.0
2008-12-05 10:50:00,59.31,59.72,59.21,59.24,251400.0,37.4244,37.6831,37.3613,37.3802,251400.0
2008-12-05 11:00:00,59.25,59.32,59.03,59.2,194700.0,37.3865,37.4307,37.2477,37.355,194700.0
2008-12-05 11:10:00,59.19,59.25,58.94,59.11,231300.0,37.3487,37.3865,37.1909,37.2982,231300.0
2008-12-05 11:20:00,59.11,59.12,58.65,58.72,177300.0,37.2982,37.3045,37.0079,37.0521,177300.0
2008-12-05 11:30:00,58.73,59.06,58.67,59.03,169700.0,37.0584,37.2667,37.0206,37.2477,169700.0
2008-12-05 11:40:00,59.04,59.08,58.84,58.94,160100.0,37.254,37.2793,37.1278,37.1909,160100.0
2008-12-05 11:50:00,58.95,59.28,58.88,59.0,269600.0,37.1972,37.4055,37.1531,37.2288,269600.0
2008-12-05 12:00:00,58.96,59.1,58.76,59.05,226400.0,37.2036,37.2919,37.0774,37.2603,226400.0
2008-12-05 12:10:00,59.05,59.07,58.85,59.01,159400.0,37.2603,37.273,37.1341,37.2351,159400.0
2008-12-05 12:20:00,59.0,59.23,58.97,59.16,178200.0,37.2288,37.3739,37.2099,37.3298,178200.0
2008-12-05 12:30:00,59.15,59.16,58.65,58.73,161300.0,37.3234,37.3298,37.0079,37.0584,161300.0
2008-12-05 12:40:00,58.73,58.94,58.55,58.89,127800.0,37.0584,37.1909,36.9448,37.1594,127800.0
2008-12-05 12:50:00,58.88,59.09,58.68,59.03,148200.0,37.1531,37.2856,37.0269,37.2477,148200.0
2008-12-05 13:00:00,59.05,59.34,59.04,59.22,341600.0,37.2603,37.4433,37.254,37.3676,341600.0
2008-12-05 13:10:00,59.2,59.73,59.17,59.46,300300.0,37.355,37.6894,37.3361,37.5191,300300.0
2008-12-05 13:20:00,59.46,59.63,59.37,59.42,146200.0,37.5191,37.6263,37.4623,37.4938,146200.0
2008-12-05 13:30:00,59.42,59.97,59.39,59.95,348800.0,37.4938,37.8409,37.4749,37.8282,348800.0
2008-12-05 13:40:00,59.96,60.14,59.88,60.04,578800.0,37.8346,37.9481,37.7841,37.885,578800.0
2008-12-05 13:50:00,60.04,60.28,59.94,60.14,505700.0,37.885,38.0365,37.8219,37.9481,505700.0
2008-12-05 14:00:00,60.15,60.4,60.13,60.18,422300.0,37.9544,38.1122,37.9418,37.9734,422300.0
2008-12-05 14:10:00,60.17,60.29,60.08,60.22,596900.0,37.9671,38.0428,37.9103,37.9986,596900.0
2008-12-05 14:20:00,60.23,60.64,60.17,60.41,536400.0,38.0049,38.2636,37.9671,38.1185,536400.0
2008-12-05 14:30:00,60.41,60.75,60.4,60.67,534200.0,38.1185,38.333,38.1122,38.2826,534200.0
2008-12-05 14:40:00,60.69,61.98,60.67,61.87,820700.0,38.2952,39.1092,38.2826,39.0398,820700.0
2008-12-05 14:50:00,61.9,61.9,61.46,61.55,702200.0,39.0587,39.0587,38.781,38.8378,702200.0
2008-12-05 15:00:00,61.57,61.8,60.93,61.28,664500.0,38.8505,38.9956,38.4466,38.6675,664500.0
2008-12-05 15:10:00,61.28,62.15,61.23,62.1,707900.0,38.6675,39.2164,38.6359,39.1849,707900.0
2008-12-05 15:20:00,62.1,62.1,61.36,61.89,486600.0,39.1849,39.1849,38.7179,39.0524,486600.0
2008-12-05 15:30:00,61.9,62.33,61.85,62.3,605600.0,39.0587,39.33,39.0271,39.3111,605600.0
2008-12-05 15:40:00,62.31,62.79,62.1,62.57,1223100.0,39.3174,39.6203,39.1849,39.4815,1223100.0
2008-12-05 15:50:00,62.57,62.86,62.1,62.59,1375800.0,39.4815,39.6644,39.1849,39.4941,1375800.0
2008-12-08 09:30:00,63.35,63.99,63.0,63.6,944100.0,39.9736,40.3775,39.7528,40.1314,944100.0
2008-12-08 09:40:00,63.59,63.76,62.82,63.21,545500.0,40.1251,40.2323,39.6392,39.8853,545500.0
2008-12-08 09:50:00,63.23,63.3,62.6,62.7,492000.0,39.8979,39.9421,39.5004,39.5635,492000.0
2008-12-08 10:00:00,62.74,62.85,62.42,62.84,499400.0,39.5887,39.6581,39.3868,39.6518,499400.0
2008-12-08 10:10:00,62.79,62.82,62.5,62.72,265400.0,39.6203,39.6392,39.4373,39.5761,265400.0
2008-12-08 10:20:00,62.7,63.14,62.67,62.88,378500.0,39.5635,39.8411,39.5446,39.6771,378500.0
2008-12-08 10:30:00,62.88,62.93,62.65,62.81,353400.0,39.6771,39.7086,39.5319,39.6329,353400.0
2008-12-08 10:40:00,62.79,63.0,62.74,62.9,262600.0,39.6203,39.7528,39.5887,39.6897,262600.0
2008-12-08 10:50:00,62.89,63.11,62.82,62.88,253400.0,39.6834,39.8222,39.6392,39.6771,253400.0
2008-12-08 11:00:00,62.87,62.94,62.28,62.36,326700.0,39.6708,39.7149,39.2985,39.3489,326700.0
2008-12-08 11:10:00,62.37,62.39,61.73,61.74,469900.0,39.3553,39.3679,38.9514,38.9577,469900.0
2008-12-08 11:20:00,61.76,61.76,61.31,61.32,464500.0,38.9703,38.9703,38.6864,38.6927,464500.0
2008-12-08 11:30:00,61.32,61.49,61.24,61.36,454300.0,38.6927,38.8,38.6422,38.7179,454300.0
2008-12-08 11:40:00,61.39,61.51,61.13,61.2,545300.0,38.7369,38.8126,38.5728,38.617,545300.0
2008-12-08 11:50:00,61.21,61.29,60.82,60.86,301000.0,38.6233,38.6738,38.3772,38.4024,301000.0
2008-12-08 12:00:00,60.86,61.19,60.86,61.12,250200.0,38.4024,38.6107,38.4024,38.5665,250200.0
2008-12-08 12:10:00,61.14,61.54,61.06,61.54,307500.0,38.5791,38.8315,38.5286,38.8315,307500.0
2008-12-08 12:20:00,61.52,61.65,61.38,61.59,250600.0,38.8189,38.9009,38.7306,38.8631,250600.0
2008-12-08 12:30:00,61.59,61.59,61.3,61.46,130500.0,38.8631,38.8631,38.6801,38.781,130500.0
2008-12-08 12:40:00,61.46,61.66,61.43,61.57,164900.0,38.781,38.9072,38.7621,38.8505,164900.0
2008-12-08 12:50:00,61.56,61.59,61.22,61.28,138000.0,38.8441,38.8631,38.6296,38.6675,138000.0
2008-12-08 13:00:00,61.29,61.54,61.15,61.22,220400.0,38.6738,38.8315,38.5854,38.6296,220400.0
2008-12-08 13:10:00,61.21,61.32,60.75,60.77,334800.0,38.6233,38.6927,38.333,38.3457,334800.0
2008-12-08 13:20:00,60.75,61.08,60.68,60.86,307100.0,38.333,38.5413,38.2889,38.4024,307100.0
2008-12-08 13:30:00,60.86,60.86,60.4,60.74,349700.0,38.4024,38.4024,38.1122,38.3267,349700.0
2008-12-08 13:40:00,60.73,60.84,60.55,60.6,224200.0,38.3204,38.3898,38.2068,38.2384,224200.0
2008-12-08 13:50:00,60.62,60.92,60.59,60.81,303100.0,38.251,38.4403,38.2321,38.3709,303100.0
2008-12-08 14:00:00,60.79,61.11,60.71,61.03,321500.0,38.3583,38.5602,38.3078,38.5097,321500.0
2008-12-08 14:10:00,61.02,61.15,60.95,61.1,284500.0,38.5034,38.5854,38.4592,38.5539,284500.0
2008-12-08 14:20:00,61.1,61.31,60.98,61.06,338200.0,38.5539,38.6864,38.4782,38.5286,338200.0
2008-12-08 14:30:00,61.06,61.1,60.67,60.78,294800.0,38.5286,38.5539,38.2826,38.352,294800.0
2008-12-08 14:40:00,60.78,61.2,60.6,61.03,373100.0,38.352,38.617,38.2384,38.5097,373100.0
2008-12-08 14:50:00,61.03,61.05,60.8,60.95,377500.0,38.5097,38.5223,38.3646,38.4592,377500.0
2008-12-08 15:00:00,60.95,61.03,60.83,60.98,479600.0,38.4592,38.5097,38.3835,38.4782,479600.0
2008-12-08 15:10:00,60.97,61.08,60.85,61.0,501700.0,38.4719,38.5413,38.3961,38.4908,501700.0
2008-12-08 15:20:00,61.0,61.15,60.87,61.05,530200.0,38.4908,38.5854,38.4088,38.5223,530200.0
2008-12-08 15:30:00,61.05,61.22,60.8,60.8,464600.0,38.5223,38.6296,38.3646,38.3646,464600.0
2008-12-08 15:40:00,60.81,61.06,60.66,60.77,843900.0,38.3709,38.5286,38.2762,38.3457,843900.0
2008-12-08 15:50:00,60.78,61.0,60.73,60.89,1233400.0,38.352,38.4908,38.3204,38.4214,1233400.0
2008-12-09 09:30:00,60.62,60.92,60.5,60.75,512300.0,38.251,38.4403,38.1753,38.333,512300.0
2008-12-09 09:40:00,60.75,60.97,60.53,60.53,437000.0,38.333,38.4719,38.1942,38.1942,437000.0
2008-12-09 09:50:00,60.54,60.69,60.21,60.31,310800.0,38.2005,38.2952,37.9923,38.0554,310800.0
2008-12-09 10:00:00,60.29,60.77,60.17,60.2,397600.0,38.0428,38.3457,37.9671,37.986,397600.0
2008-12-09 10:10:00,60.23,60.37,60.17,60.24,266700.0,38.0049,38.0933,37.9671,38.0112,266700.0
2008-12-09 10:20:00,60.24,60.26,59.7,59.77,414000.0,38.0112,38.0238,37.6705,37.7147,414000.0
2008-12-09 10:30:00,59.78,60.11,59.78,59.92,367300.0,37.721,37.9292,37.721,37.8093,367300.0
2008-12-09 10:40:00,59.94,60.02,59.87,59.93,273900.0,37.8219,37.8724,37.7778,37.8156,273900.0
2008-12-09 10:50:00,59.93,60.06,59.86,59.9,291800.0,37.8156,37.8977,37.7715,37.7967,291800.0
2008-12-09 11:00:00,59.9,59.97,59.24,59.25,575900.0,37.7967,37.8409,37.3802,37.3865,575900.0
2008-12-09 11:10:00,59.25,59.47,59.06,59.2,445300.0,37.3865,37.5254,37.2667,37.355,445300.0
2008-12-09 11:20:00,59.2,59.41,59.12,59.2,348600.0,37.355,37.4875,37.3045,37.355,348600.0
2008-12-09 11:30:00,59.19,59.61,59.13,59.41,342300.0,37.3487,37.6137,37.3108,37.4875,342300.0
2008-12-09 11:40:00,59.44,59.84,59.44,59.7,267900.0,37.5064,37.7588,37.5064,37.6705,267900.0
2008-12-09 11:50:00,59.7,59.81,59.57,59.6,288600.0,37.6705,37.7399,37.5885,37.6074,288600.0
2008-12-09 12:00:00,59.63,59.93,59.63,59.83,224000.0,37.6263,37.8156,37.6263,37.7525,224000.0
2008-12-09 12:10:00,59.84,59.96,59.53,59.58,273300.0,37.7588,37.8346,37.5632,37.5948,273300.0
2008-12-09 12:20:00,59.58,59.72,59.42,59.54,235600.0,37.5948,37.6831,37.4938,37.5695,235600.0
2008-12-09 12:30:00,59.55,59.88,59.51,59.86,200900.0,37.5758,37.7841,37.5506,37.7715,200900.0
2008-12-09 12:40:00,59.86,59.98,59.79,59.85,150500.0,37.7715,37.8472,37.7273,37.7651,150500.0
2008-12-09 12:50:00,59.84,59.92,59.63,59.73,138900.0,37.7588,37.8093,37.6263,37.6894,138900.0
2008-12-09 13:00:00,59.76,59.87,59.64,59.82,132200.0,37.7084,37.7778,37.6326,37.7462,132200.0
2008-12-09 13:10:00,59.84,59.9,59.49,59.59,191800.0,37.7588,37.7967,37.538,37.6011,191800.0
2008-12-09 13:20:00,59.6,59.69,59.47,59.5,135100.0,37.6074,37.6642,37.5254,37.5443,135100.0
2008-12-09 13:30:00,59.48,59.64,59.45,59.64,198300.0,37.5317,37.6326,37.5127,37.6326,198300.0
2008-12-09 13:40:00,59.62,59.79,59.57,59.77,188300.0,37.62,37.7273,37.5885,37.7147,188300.0
2008-12-09 13:50:00,59.78,59.83,59.61,59.63,202900.0,37.721,37.7525,37.6137,37.6263,202900.0
2008-12-09 14:00:00,59.63,59.63,59.07,59.18,276700.0,37.6263,37.6263,37.273,37.3424,276700.0
2008-12-09 14:10:00,59.17,59.45,59.03,59.33,333700.0,37.3361,37.5127,37.2477,37.437,333700.0
2008-12-09 14:20:00,59.36,59.42,59.07,59.28,299400.0,37.456,37.4938,37.273,37.4055,299400.0
2008-12-09 14:30:00,59.28,59.37,59.15,59.34,232700.0,37.4055,37.4623,37.3234,37.4433,232700.0
2008-12-09 14:40:00,59.34,59.59,59.24,59.56,218300.0,37.4433,37.6011,37.3802,37.5822,218300.0
2008-12-09 14:50:00,59.57,59.91,59.44,59.83,305200.0,37.5885,37.803,37.5064,37.7525,305200.0
2008-12-09 15:00:00,59.84,60.07,59.79,59.94,353800.0,37.7588,37.904,37.7273,37.8219,353800.0
2008-12-09 15:10:00,59.94,60.0,59.53,59.96,279300.0,37.8219,37.8598,37.5632,37.8346,279300.0
2008-12-09 15:20:00,59.94,59.99,59.43,59.45,327500.0,37.8219,37.8535,37.5001,37.5127,327500.0
2008-12-09 15:30:00,59.44,59.56,59.24,59.37,347400.0,37.5064,37.5822,37.3802,37.4623,347400.0
2008-12-09 15:40:00,59.37,59.77,59.36,59.47,563600.0,37.4623,37.7147,37.456,37.5254,563600.0
2008-12-09 15:50:00,59.47,59.77,59.43,59.68,770400.0,37.5254,37.7147,37.5001,37.6579,770400.0
2008-12-10 09:30:00,60.22,60.82,60.0,60.05,400600.0,37.9986,38.3772,37.8598,37.8913,400600.0
2008-12-10 09:40:00,60.07,60.27,59.76,60.09,348200.0,37.904,38.0302,37.7084,37.9166,348200.0
2008-12-10 09:50:00,60.07,60.17,59.92,59.99,274900.0,37.904,37.9671,37.8093,37.8535,274900.0
2008-12-10 10:00:00,59.99,60.4,59.99,60.33,157100.0,37.8535,38.1122,37.8535,38.068,157100.0
2008-12-10 10:10:00,60.31,60.88,60.25,60.88,179300.0,38.0554,38.4151,38.0175,38.4151,179300.0
2008-12-10 10:20:00,60.89,60.98,60.77,60.85,150600.0,38.4214,38.4782,38.3457,38.3961,150600.0
2008-12-10 10:30:00,60.85,61.12,60.72,61.1,313500.0,38.3961,38.5665,38.3141,38.5539,313500.0
2008-12-10 10:40:00,61.11,61.24,60.82,60.87,240900.0,38.5602,38.6422,38.3772,38.4088,240900.0
2008-12-10 10:50:00,60.84,60.87,60.53,60.82,203400.0,38.3898,38.4088,38.1942,38.3772,203400.0
2008-12-10 11:00:00,60.85,61.22,60.66,61.05,240700.0,38.3961,38.6296,38.2762,38.5223,240700.0
2008-12-10 11:10:00,61.06,61.33,61.03,61.24,201200.0,38.5286,38.699,38.5097,38.6422,201200.0
2008-12-10 11:20:00,61.22,61.28,61.03,61.17,182000.0,38.6296,38.6675,38.5097,38.5981,182000.0
2008-12-10 11:30:00,61.18,61.4,60.97,61.11,216100.0,38.6044,38.7432,38.4719,38.5602,216100.0
2008-12-10 11:40:00,61.1,61.38,61.07,61.38,176600.0,38.5539,38.7306,38.535,38.7306,176600.0
2008-12-10 11:50:00,61.38,61.49,61.32,61.35,120700.0,38.7306,38.8,38.6927,38.7116,120700.0
2008-12-10 12:00:00,61.37,61.5,61.28,61.43,185800.0,38.7243,38.8063,38.6675,38.7621,185800.0
2008-12-10 12:10:00,61.43,61.7,61.4,61.56,229600.0,38.7621,38.9325,38.7432,38.8441,229600.0
2008-12-10 12:20:00,61.55,61.65,61.22,61.25,199600.0,38.8378,38.9009,38.6296,38.6485,199600.0
2008-12-10 12:30:00,61.25,61.36,61.2,61.34,195200.0,38.6485,38.7179,38.617,38.7053,195200.0
2008-12-10 12:40:00,61.35,61.43,61.26,61.34,125800.0,38.7116,38.7621,38.6548,38.7053,125800.0
2008-12-10 12:50:00,61.34,61.43,61.17,61.32,198300.0,38.7053,38.7621,38.5981,38.6927,198300.0
2008-12-10 13:00:00,61.32,61.59,61.24,61.5,199000.0,38.6927,38.8631,38.6422,38.8063,199000.0
2008-12-10 13:10:00,61.49,61.86,61.49,61.71,246600.0,38.8,39.0334,38.8,38.9388,246600.0
2008-12-10 13:20:00,61.7,61.74,61.39,61.52,177500.0,38.9325,38.9577,38.7369,38.8189,177500.0
2008-12-10 13:30:00,61.51,61.54,61.0,61.17,196800.0,38.8126,38.8315,38.4908,38.5981,196800.0
2008-12-10 13:40:00,61.15,61.17,60.93,60.97,190000.0,38.5854,38.5981,38.4466,38.4719,190000.0
2008-12-10 13:50:00,60.95,60.99,60.42,60.53,490600.0,38.4592,38.4845,38.1248,38.1942,490600.0
2008-12-10 14:00:00,60.54,60.86,60.44,60.82,211000.0,38.2005,38.4024,38.1374,38.3772,211000.0
2008-12-10 14:10:00,60.83,61.09,60.83,60.94,162800.0,38.3835,38.5476,38.3835,38.4529,162800.0
2008-12-10 14:20:00,60.97,61.12,60.72,61.02,205400.0,38.4719,38.5665,38.3141,38.5034,205400.0
2008-12-10 14:30:00,61.03,61.26,60.9,61.21,146600.0,38.5097,38.6548,38.4277,38.6233,146600.0
2008-12-10 14:40:00,61.22,61.24,60.99,61.03,190900.0,38.6296,38.6422,38.4845,38.5097,190900.0
2008-12-10 14:50:00,61.01,61.35,60.93,61.33,243700.0,38.4971,38.7116,38.4466,38.699,243700.0
2008-12-10 15:00:00,61.33,61.79,61.28,61.55,413600.0,38.699,38.9893,38.6675,38.8378,413600.0
2008-12-10 15:10:00,61.56,61.81,61.48,61.66,325000.0,38.8441,39.0019,38.7937,38.9072,325000.0
2008-12-10 15:20:00,61.65,61.86,61.43,61.77,355900.0,38.9009,39.0334,38.7621,38.9767,355900.0
2008-12-10 15:30:00,61.76,61.77,61.48,61.52,437800.0,38.9703,38.9767,38.7937,38.8189,437800.0
2008-12-10 15:40:00,61.52,61.93,61.51,61.9,608000.0,38.8189,39.0776,38.8126,39.0587,608000.0
2008-12-10 15:50:00,61.9,61.91,61.53,61.62,1075700.0,39.0587,39.065,38.8252,38.882,1075700.0
2008-12-11 09:30:00,61.1,61.44,60.62,61.0,371700.0,38.5539,38.7684,38.251,38.4908,371700.0
2008-12-11 09:40:00,61.03,61.37,60.92,61.18,190100.0,38.5097,38.7243,38.4403,38.6044,190100.0
2008-12-11 09:50:00,61.18,61.55,60.81,61.51,319000.0,38.6044,38.8378,38.3709,38.8126,319000.0
2008-12-11 10:00:00,61.52,61.77,61.31,61.76,249900.0,38.8189,38.9767,38.6864,38.9703,249900.0
2008-12-11 10:10:00,61.76,61.99,61.69,61.98,264600.0,38.9703,39.1155,38.9262,39.1092,264600.0
2008-12-11 10:20:00,61.96,62.2,61.87,62.02,547600.0,39.0965,39.248,39.0398,39.1344,547600.0
2008-12-11 10:30:00,62.0,62.28,61.97,62.2,331800.0,39.1218,39.2985,39.1029,39.248,331800.0
2008-12-11 10:40:00,62.2,62.22,61.95,62.02,219000.0,39.248,39.2606,39.0902,39.1344,219000.0
2008-12-11 10:50:00,62.02,62.14,61.97,61.98,185600.0,39.1344,39.2101,39.1029,39.1092,185600.0
2008-12-11 11:00:00,61.98,62.08,61.77,62.01,187200.0,39.1092,39.1723,38.9767,39.1281,187200.0
2008-12-11 11:10:00,62.0,62.22,62.0,62.0,232200.0,39.1218,39.2606,39.1218,39.1218,232200.0
2008-12-11 11:20:00,62.02,62.13,61.9,62.12,272300.0,39.1344,39.2038,39.0587,39.1975,272300.0
2008-12-11 11:30:00,62.12,62.25,62.09,62.21,316000.0,39.1975,39.2795,39.1786,39.2543,316000.0
2008-12-11 11:40:00,62.19,62.25,62.08,62.17,337200.0,39.2417,39.2795,39.1723,39.2291,337200.0
2008-12-11 11:50:00,62.16,62.27,61.97,62.25,316900.0,39.2227,39.2922,39.1029,39.2795,316900.0
2008-12-11 12:00:00,62.24,62.45,62.16,62.25,363600.0,39.2732,39.4057,39.2227,39.2795,363600.0
2008-12-11 12:10:00,62.24,62.26,61.99,62.13,238600.0,39.2732,39.2858,39.1155,39.2038,238600.0
2008-12-11 12:20:00,62.11,62.16,61.97,62.0,168700.0,39.1912,39.2227,39.1029,39.1218,168700.0
2008-12-11 12:30:00,62.0,62.11,61.95,61.97,173000.0,39.1218,39.1912,39.0902,39.1029,173000.0
2008-12-11 12:40:00,61.96,62.1,61.92,61.98,169200.0,39.0965,39.1849,39.0713,39.1092,169200.0
2008-12-11 12:50:00,62.0,62.23,61.89,62.08,213200.0,39.1218,39.2669,39.0524,39.1723,213200.0
2008-12-11 13:00:00,62.07,62.18,61.86,61.96,109000.0,39.166,39.2354,39.0334,39.0965,109000.0
2008-12-11 13:10:00,61.96,62.01,61.68,61.75,101600.0,39.0965,39.1281,38.9199,38.964,101600.0
2008-12-11 13:20:00,61.74,61.75,61.5,61.61,170200.0,38.9577,38.964,38.8063,38.8757,170200.0
2008-12-11 13:30:00,61.61,61.77,61.6,61.72,103400.0,38.8757,38.9767,38.8694,38.9451,103400.0
2008-12-11 13:40:00,61.71,61.8,61.63,61.68,119700.0,38.9388,38.9956,38.8883,38.9199,119700.0
2008-12-11 13:50:00,61.7,61.79,61.6,61.66,181100.0,38.9325,38.9893,38.8694,38.9072,181100.0
2008-12-11 14:00:00,61.65,61.75,61.6,61.69,145200.0,38.9009,38.964,38.8694,38.9262,145200.0
2008-12-11 14:10:00,61.68,61.8,61.6,61.79,206200.0,38.9199,38.9956,38.8694,38.9893,206200.0
2008-12-11 14:20:00,61.79,61.81,61.68,61.79,237800.0,38.9893,39.0019,38.9199,38.9893,237800.0
2008-12-11 14:30:00,61.78,61.96,61.73,61.81,266300.0,38.983,39.0965,38.9514,39.0019,266300.0
2008-12-11 14:40:00,61.81,61.91,61.6,61.68,327100.0,39.0019,39.065,38.8694,38.9199,327100.0
2008-12-11 14:50:00,61.66,61.78,61.26,61.39,322200.0,38.9072,38.983,38.6548,38.7369,322200.0
2008-12-11 15:00:00,61.39,61.39,60.96,61.1,349600.0,38.7369,38.7369,38.4655,38.5539,349600.0
2008-12-11 15:10:00,61.13,61.2,60.96,61.04,262500.0,38.5728,38.617,38.4655,38.516,262500.0
2008-12-11 15:20:00,61.04,61.24,60.96,61.12,245200.0,38.516,38.6422,38.4655,38.5665,245200.0
2008-12-11 15:30:00,61.11,61.17,60.75,60.81,358700.0,38.5602,38.5981,38.333,38.3709,358700.0
2008-12-11 15:40:00,60.82,61.17,60.75,61.07,526700.0,38.3772,38.5981,38.333,38.535,526700.0
2008-12-11 15:50:00,61.07,61.24,60.85,60.9,706900.0,38.535,38.6422,38.3961,38.4277,706900.0
2008-12-12 09:30:00,59.62,60.28,59.52,60.23,365000.0,37.62,38.0365,37.5569,38.0049,365000.0
2008-12-12 09:40:00,60.23,60.33,59.87,60.1,292300.0,38.0049,38.068,37.7778,37.9229,292300.0
2008-12-12 09:50:00,60.1,60.43,59.8,60.25,318900.0,37.9229,38.1311,37.7336,38.0175,318900.0
2008-12-12 10:00:00,60.24,60.47,59.77,59.85,257700.0,38.0112,38.1564,37.7147,37.7651,257700.0
2008-12-12 10:10:00,59.84,59.9,59.65,59.78,267900.0,37.7588,37.7967,37.6389,37.721,267900.0
2008-12-12 10:20:00,59.78,60.05,59.71,60.03,226300.0,37.721,37.8913,37.6768,37.8787,226300.0
2008-12-12 10:30:00,60.0,60.03,59.55,59.95,320500.0,37.8598,37.8787,37.5758,37.8282,320500.0
2008-12-12 10:40:00,59.95,59.95,59.63,59.86,239200.0,37.8282,37.8282,37.6263,37.7715,239200.0
2008-12-12 10:50:00,59.86,60.44,59.83,60.44,236500.0,37.7715,38.1374,37.7525,38.1374,236500.0
2008-12-12 11:00:00,60.44,60.48,60.17,60.4,150100.0,38.1374,38.1627,37.9671,38.1122,150100.0
2008-12-12 11:10:00,60.41,60.41,59.8,59.99,202800.0,38.1185,38.1185,37.7336,37.8535,202800.0
2008-12-12 11:20:00,60.0,60.07,59.87,59.91,181800.0,37.8598,37.904,37.7778,37.803,181800.0
2008-12-12 11:30:00,59.9,59.95,59.66,59.68,149700.0,37.7967,37.8282,37.6453,37.6579,149700.0
2008-12-12 11:40:00,59.67,59.8,59.53,59.74,173000.0,37.6516,37.7336,37.5632,37.6957,173000.0
2008-12-12 11:50:00,59.75,59.93,59.68,59.84,157500.0,37.702,37.8156,37.6579,37.7588,157500.0
2008-12-12 12:00:00,59.86,60.01,59.74,59.78,138400.0,37.7715,37.8661,37.6957,37.721,138400.0
2008-12-12 12:10:00,59.83,59.86,59.55,59.71,126200.0,37.7525,37.7715,37.5758,37.6768,126200.0
2008-12-12 12:20:00,59.72,59.95,59.69,59.95,160100.0,37.6831,37.8282,37.6642,37.8282,160100.0
2008-12-12 12:30:00,59.94,60.47,59.81,60.42,178400.0,37.8219,38.1564,37.7399,38.1248,178400.0
2008-12-12 12:40:00,60.44,60.5,60.19,60.3,163600.0,38.1374,38.1753,37.9797,38.0491,163600.0
2008-12-12 12:50:00,60.3,60.79,60.25,60.56,188100.0,38.0491,38.3583,38.0175,38.2131,188100.0
2008-12-12 13:00:00,60.57,60.74,60.38,60.52,205700.0,38.2195,38.3267,38.0996,38.1879,205700.0
2008-12-12 13:10:00,60.51,60.54,60.19,60.35,162600.0,38.1816,38.2005,37.9797,38.0806,162600.0
2008-12-12 13:20:00,60.33,60.56,60.07,60.31,160400.0,38.068,38.2131,37.904,38.0554,160400.0
2008-12-12 13:30:00,60.33,60.38,60.0,60.07,139900.0,38.068,38.0996,37.8598,37.904,139900.0
2008-12-12 13:40:00,60.06,60.07,59.84,59.9,167100.0,37.8977,37.904,37.7588,37.7967,167100.0
2008-12-12 13:50:00,59.89,60.28,59.88,60.14,131200.0,37.7904,38.0365,37.7841,37.9481,131200.0
2008-12-12 14:00:00,60.14,60.69,60.1,60.4,241600.0,37.9481,38.2952,37.9229,38.1122,241600.0
2008-12-12 14:10:00,60.43,60.65,60.15,60.2,148900.0,38.1311,38.2699,37.9544,37.986,148900.0
2008-12-12 14:20:00,60.21,60.28,59.94,60.2,147700.0,37.9923,38.0365,37.8219,37.986,147700.0
2008-12-12 14:30:00,60.19,60.5,59.83,60.35,229300.0,37.9797,38.1753,37.7525,38.0806,229300.0
2008-12-12 14:40:00,60.36,60.49,60.07,60.28,257300.0,38.0869,38.169,37.904,38.0365,257300.0
2008-12-12 14:50:00,60.27,60.66,60.27,60.6,311900.0,38.0302,38.2762,38.0302,38.2384,311900.0
2008-12-12 15:00:00,60.56,61.18,60.41,60.5,323200.0,38.2131,38.6044,38.1185,38.1753,323200.0
2008-12-12 15:10:00,60.5,60.66,60.22,60.24,221500.0,38.1753,38.2762,37.9986,38.0112,221500.0
2008-12-12 15:20:00,60.23,60.68,60.18,60.48,246500.0,38.0049,38.2889,37.9734,38.1627,246500.0
2008-12-12 15:30:00,60.48,60.65,60.25,60.49,271600.0,38.1627,38.2699,38.0175,38.169,271600.0
2008-12-12 15:40:00,60.5,60.9,60.47,60.72,397500.0,38.1753,38.4277,38.1564,38.3141,397500.0
2008-12-12 15:50:00,60.69,60.79,60.18,60.49,742800.0,38.2952,38.3583,37.9734,38.169,742800.0
2008-12-15 09:30:00,60.69,61.23,60.67,61.01,335400.0,38.2952,38.6359,38.2826,38.4971,335400.0
2008-12-15 09:40:00,61.03,61.03,60.64,60.7,192700.0,38.5097,38.5097,38.2636,38.3015,192700.0
2008-12-15 09:50:00,60.72,60.76,60.3,60.4,138000.0,38.3141,38.3393,38.0491,38.1122,138000.0
2008-12-15 10:00:00,60.4,60.46,60.2,60.31,157900.0,38.1122,38.15,37.986,38.0554,157900.0
2008-12-15 10:10:00,60.31,60.5,60.26,60.37,169600.0,38.0554,38.1753,38.0238,38.0933,169600.0
2008-12-15 10:20:00,60.37,60.4,60.12,60.34,134100.0,38.0933,38.1122,37.9355,38.0743,134100.0
2008-12-15 10:30:00,60.35,60.56,60.21,60.53,165200.0,38.0806,38.2131,37.9923,38.1942,165200.0
2008-12-15 10:40:00,60.51,60.58,60.2,60.2,146400.0,38.1816,38.2258,37.986,37.986,146400.0
2008-12-15 10:50:00,60.22,60.32,60.0,60.05,159900.0,37.9986,38.0617,37.8598,37.8913,159900.0
2008-12-15 11:00:00,60.04,60.33,60.0,60.3,121500.0,37.885,38.068,37.8598,38.0491,121500.0
2008-12-15 11:10:00,60.29,60.48,60.14,60.33,84800.0,38.0428,38.1627,37.9481,38.068,84800.0
2008-12-15 11:20:00,60.23,60.41,60.23,60.24,113900.0,38.0049,38.1185,38.0049,38.0112,113900.0
2008-12-15 11:30:00,60.25,60.43,60.07,60.09,208700.0,38.0175,38.1311,37.904,37.9166,208700.0
2008-12-15 11:40:00,60.1,60.4,60.01,60.35,200700.0,37.9229,38.1122,37.8661,38.0806,200700.0
2008-12-15 11:50:00,60.33,60.6,60.33,60.4,118600.0,38.068,38.2384,38.068,38.1122,118600.0
2008-12-15 12:00:00,60.4,60.53,60.24,60.47,114700.0,38.1122,38.1942,38.0112,38.1564,114700.0
2008-12-15 12:10:00,60.47,60.59,60.37,60.53,85700.0,38.1564,38.2321,38.0933,38.1942,85700.0
2008-12-15 12:20:00,60.54,60.7,60.46,60.65,142800.0,38.2005,38.3015,38.15,38.2699,142800.0
2008-12-15 12:30:00,60.67,60.7,60.5,60.58,111600.0,38.2826,38.3015,38.1753,38.2258,111600.0
2008-12-15 12:40:00,60.58,60.63,60.39,60.42,83200.0,38.2258,38.2573,38.1059,38.1248,83200.0
2008-12-15 12:50:00,60.42,60.66,60.42,60.59,112100.0,38.1248,38.2762,38.1248,38.2321,112100.0
2008-12-15 13:00:00,60.57,60.57,60.09,60.14,177000.0,38.2195,38.2195,37.9166,37.9481,177000.0
2008-12-15 13:10:00,60.13,60.36,60.11,60.32,122700.0,37.9418,38.0869,37.9292,38.0617,122700.0
2008-12-15 13:20:00,60.32,60.7,60.32,60.58,190000.0,38.0617,38.3015,38.0617,38.2258,190000.0
2008-12-15 13:30:00,60.59,60.8,60.53,60.68,176300.0,38.2321,38.3646,38.1942,38.2889,176300.0
2008-12-15 13:40:00,60.67,60.89,60.64,60.86,187000.0,38.2826,38.4214,38.2636,38.4024,187000.0
2008-12-15 13:50:00,60.86,60.87,60.64,60.73,175400.0,38.4024,38.4088,38.2636,38.3204,175400.0
2008-12-15 14:00:00,60.73,61.01,60.72,60.82,213700.0,38.3204,38.4971,38.3141,38.3772,213700.0
2008-12-15 14:10:00,60.8,60.93,60.61,60.8,183400.0,38.3646,38.4466,38.2447,38.3646,183400.0
2008-12-15 14:20:00,60.82,60.92,60.6,60.62,132900.0,38.3772,38.4403,38.2384,38.251,132900.0
2008-12-15 14:30:00,60.61,60.87,60.59,60.76,153100.0,38.2447,38.4088,38.2321,38.3393,153100.0
2008-12-15 14:40:00,60.76,60.91,60.61,60.71,187500.0,38.3393,38.434,38.2447,38.3078,187500.0
2008-12-15 14:50:00,60.68,60.73,60.45,60.47,106800.0,38.2889,38.3204,38.1437,38.1564,106800.0
2008-12-15 15:00:00,60.47,60.66,60.45,60.6,199200.0,38.1564,38.2762,38.1437,38.2384,199200.0
2008-12-15 15:10:00,60.61,60.63,60.2,60.23,174500.0,38.2447,38.2573,37.986,38.0049,174500.0
2008-12-15 15:20:00,60.22,60.51,60.19,60.49,193100.0,37.9986,38.1816,37.9797,38.169,193100.0
2008-12-15 15:30:00,60.48,61.13,60.25,60.94,469600.0,38.1627,38.5728,38.0175,38.4529,469600.0
2008-12-15 15:40:00,60.95,61.23,60.86,60.99,521800.0,38.4592,38.6359,38.4024,38.4845,521800.0
2008-12-15 15:50:00,60.97,61.02,60.66,60.71,642300.0,38.4719,38.5034,38.2762,38.3078,642300.0
2008-12-16 09:30:00,61.14,61.34,60.91,61.23,405300.0,38.5791,38.7053,38.434,38.6359,405300.0
2008-12-16 09:40:00,61.23,61.57,61.15,61.46,231200.0,38.6359,38.8505,38.5854,38.781,231200.0
2008-12-16 09:50:00,61.42,61.61,61.34,61.43,270700.0,38.7558,38.8757,38.7053,38.7621,270700.0
2008-12-16 10:00:00,61.42,61.66,61.34,61.55,616300.0,38.7558,38.9072,38.7053,38.8378,616300.0
2008-12-16 10:10:00,61.55,61.63,61.49,61.5,264600.0,38.8378,38.8883,38.8,38.8063,264600.0
2008-12-16 10:20:00,61.51,61.71,61.46,61.58,341200.0,38.8126,38.9388,38.781,38.8568,341200.0
2008-12-16 10:30:00,61.58,61.71,61.52,61.58,251100.0,38.8568,38.9388,38.8189,38.8568,251100.0
2008-12-16 10:40:00,61.59,61.75,61.55,61.74,195800.0,38.8631,38.964,38.8378,38.9577,195800.0
2008-12-16 10:50:00,61.75,61.85,61.63,61.85,307500.0,38.964,39.0271,38.8883,39.0271,307500.0
2008-12-16 11:00:00,61.84,61.95,61.8,61.82,298700.0,39.0208,39.0902,38.9956,39.0082,298700.0
2008-12-16 11:10:00,61.82,61.93,61.8,61.84,113600.0,39.0082,39.0776,38.9956,39.0208,113600.0
2008-12-16 11:20:00,61.86,61.92,61.81,61.92,144400.0,39.0334,39.0713,39.0019,39.0713,144400.0
2008-12-16 11:30:00,61.9,62.23,61.87,62.18,319500.0,39.0587,39.2669,39.0398,39.2354,319500.0
2008-12-16 11:40:00,62.17,62.2,62.0,62.02,179300.0,39.2291,39.248,39.1218,39.1344,179300.0
2008-12-16 11:50:00,62.02,62.09,61.85,61.86,141700.0,39.1344,39.1786,39.0271,39.0334,141700.0
2008-12-16 12:00:00,61.85,61.89,61.67,61.69,133900.0,39.0271,39.0524,38.9136,38.9262,133900.0
2008-12-16 12:10:00,61.7,61.94,61.69,61.79,126300.0,38.9325,39.0839,38.9262,38.9893,126300.0
2008-12-16 12:20:00,61.79,61.87,61.76,61.84,150700.0,38.9893,39.0398,38.9703,39.0208,150700.0
2008-12-16 12:30:00,61.84,61.89,61.75,61.76,126400.0,39.0208,39.0524,38.964,38.9703,126400.0
2008-12-16 12:40:00,61.76,61.91,61.76,61.9,130600.0,38.9703,39.065,38.9703,39.0587,130600.0
2008-12-16 12:50:00,61.9,61.91,61.77,61.77,127900.0,39.0587,39.065,38.9767,38.9767,127900.0
2008-12-16 13:00:00,61.77,61.8,61.6,61.76,171200.0,38.9767,38.9956,38.8694,38.9703,171200.0
2008-12-16 13:10:00,61.76,61.89,61.7,61.84,156400.0,38.9703,39.0524,38.9325,39.0208,156400.0
2008-12-16 13:20:00,61.83,61.89,61.76,61.87,132700.0,39.0145,39.0524,38.9703,39.0398,132700.0
2008-12-16 13:30:00,61.87,62.1,61.85,61.97,167400.0,39.0398,39.1849,39.0271,39.1029,167400.0
2008-12-16 13:40:00,61.96,61.96,61.78,61.79,123600.0,39.0965,39.0965,38.983,38.9893,123600.0
2008-12-16 13:50:00,61.79,61.82,61.64,61.8,150700.0,38.9893,39.0082,38.8946,38.9956,150700.0
2008-12-16 14:00:00,61.81,61.94,61.72,61.91,133200.0,39.0019,39.0839,38.9451,39.065,133200.0
2008-12-16 14:10:00,61.91,62.02,61.86,62.01,113500.0,39.065,39.1344,39.0334,39.1281,113500.0
2008-12-16 14:20:00,62.0,62.48,62.0,62.29,572800.0,39.1218,39.4247,39.1218,39.3048,572800.0
2008-12-16 14:30:00,62.3,62.57,62.25,62.41,613400.0,39.3111,39.4815,39.2795,39.3805,613400.0
2008-12-16 14:40:00,62.39,62.49,61.92,62.05,431500.0,39.3679,39.431,39.0713,39.1533,431500.0
2008-12-16 14:50:00,62.06,62.49,61.95,62.33,287800.0,39.1596,39.431,39.0902,39.33,287800.0
2008-12-16 15:00:00,62.34,62.45,61.87,62.27,308300.0,39.3363,39.4057,39.0398,39.2922,308300.0
2008-12-16 15:10:00,62.25,62.69,62.24,62.63,456200.0,39.2795,39.5572,39.2732,39.5193,456200.0
2008-12-16 15:20:00,62.63,62.85,62.51,62.73,677500.0,39.5193,39.6581,39.4436,39.5824,677500.0
2008-12-16 15:30:00,62.74,62.88,62.46,62.72,566600.0,39.5887,39.6771,39.412,39.5761,566600.0
2008-12-16 15:40:00,62.72,62.8,62.26,62.29,641800.0,39.5761,39.6266,39.2858,39.3048,641800.0
2008-12-16 15:50:00,62.29,63.0,62.22,62.86,892400.0,39.3048,39.7528,39.2606,39.6644,892400.0
2008-12-17 09:30:00,62.61,62.7,62.18,62.48,319900.0,39.5067,39.5635,39.2354,39.4247,319900.0
2008-12-17 09:40:00,62.48,62.93,62.34,62.85,209100.0,39.4247,39.7086,39.3363,39.6581,209100.0
2008-12-17 09:50:00,62.87,62.88,62.51,62.73,222500.0,39.6708,39.6771,39.4436,39.5824,222500.0
2008-12-17 10:00:00,62.75,62.8,62.23,62.44,275900.0,39.595,39.6266,39.2669,39.3994,275900.0
2008-12-17 10:10:00,62.44,62.48,62.27,62.35,361000.0,39.3994,39.4247,39.2922,39.3426,361000.0
2008-12-17 10:20:00,62.36,62.49,62.21,62.48,423600.0,39.3489,39.431,39.2543,39.4247,423600.0
2008-12-17 10:30:00,62.48,62.53,62.33,62.51,231800.0,39.4247,39.4562,39.33,39.4436,231800.0
2008-12-17 10:40:00,62.51,62.67,62.43,62.52,241000.0,39.4436,39.5446,39.3931,39.4499,241000.0
2008-12-17 10:50:00,62.52,62.83,62.49,62.79,303400.0,39.4499,39.6455,39.431,39.6203,303400.0
2008-12-17 11:00:00,62.8,63.1,62.76,63.1,458500.0,39.6266,39.8159,39.6013,39.8159,458500.0
2008-12-17 11:10:00,63.09,63.11,62.93,62.97,334600.0,39.8096,39.8222,39.7086,39.7338,334600.0
2008-12-17 11:20:00,62.97,63.14,62.94,63.08,266300.0,39.7338,39.8411,39.7149,39.8033,266300.0
2008-12-17 11:30:00,63.06,63.2,62.86,63.04,280400.0,39.7906,39.879,39.6644,39.778,280400.0
2008-12-17 11:40:00,63.05,63.35,63.01,63.25,242300.0,39.7843,39.9736,39.7591,39.9105,242300.0
2008-12-17 11:50:00,63.25,63.42,63.11,63.38,262000.0,39.9105,40.0178,39.8222,39.9926,262000.0
2008-12-17 12:00:00,63.37,63.49,63.25,63.47,203100.0,39.9862,40.062,39.9105,40.0493,203100.0
2008-12-17 12:10:00,63.46,63.59,63.35,63.36,255800.0,40.043,40.1251,39.9736,39.9799,255800.0
2008-12-17 12:20:00,63.37,63.41,63.07,63.1,245500.0,39.9862,40.0115,39.7969,39.8159,245500.0
2008-12-17 12:30:00,63.1,63.29,62.99,62.99,228600.0,39.8159,39.9358,39.7465,39.7465,228600.0
2008-12-17 12:40:00,62.98,63.05,62.81,63.0,175800.0,39.7402,39.7843,39.6329,39.7528,175800.0
2008-12-17 12:50:00,62.99,63.28,62.97,63.11,212600.0,39.7465,39.9295,39.7338,39.8222,212600.0
2008-12-17 13:00:00,63.11,63.28,62.97,63.23,121600.0,39.8222,39.9295,39.7338,39.8979,121600.0
2008-12-17 13:10:00,63.22,63.32,62.97,63.04,161600.0,39.8916,39.9547,39.7338,39.778,161600.0
2008-12-17 13:20:00,63.04,63.37,63.01,63.3,136700.0,39.778,39.9862,39.7591,39.9421,136700.0
2008-12-17 13:30:00,63.29,63.42,63.16,63.36,183900.0,39.9358,40.0178,39.8537,39.9799,183900.0
2008-12-17 13:40:00,63.36,63.44,63.31,63.37,141400.0,39.9799,40.0304,39.9484,39.9862,141400.0
2008-12-17 13:50:00,63.37,63.37,63.17,63.22,127200.0,39.9862,39.9862,39.86,39.8916,127200.0
2008-12-17 14:00:00,63.19,63.29,63.15,63.26,174000.0,39.8727,39.9358,39.8474,39.9168,174000.0
2008-12-17 14:10:00,63.24,63.31,63.03,63.11,216500.0,39.9042,39.9484,39.7717,39.8222,216500.0
2008-12-17 14:20:00,63.1,63.17,62.78,62.85,258700.0,39.8159,39.86,39.614,39.6581,258700.0
2008-12-17 14:30:00,62.84,63.0,62.62,62.66,307100.0,39.6518,39.7528,39.513,39.5382,307100.0
2008-12-17 14:40:00,62.65,62.81,62.55,62.81,349300.0,39.5319,39.6329,39.4688,39.6329,349300.0
2008-12-17 14:50:00,62.81,62.83,62.62,62.78,222000.0,39.6329,39.6455,39.513,39.614,222000.0
2008-12-17 15:00:00,62.78,62.89,62.75,62.83,333700.0,39.614,39.6834,39.595,39.6455,333700.0
2008-12-17 15:10:00,62.84,63.14,62.81,63.04,279700.0,39.6518,39.8411,39.6329,39.778,279700.0
2008-12-17 15:20:00,63.05,63.11,62.79,62.83,231600.0,39.7843,39.8222,39.6203,39.6455,231600.0
2008-12-17 15:30:00,62.84,62.95,62.71,62.79,240800.0,39.6518,39.7212,39.5698,39.6203,240800.0
2008-12-17 15:40:00,62.81,63.23,62.78,63.18,308400.0,39.6329,39.8979,39.614,39.8664,308400.0
2008-12-17 15:50:00,63.17,63.18,62.63,62.66,550700.0,39.86,39.8664,39.5193,39.5382,550700.0
2008-12-18 09:30:00,63.02,63.02,62.05,62.31,604400.0,39.7654,39.7654,39.1533,39.3174,604400.0
2008-12-18 09:40:00,62.28,62.3,61.76,61.86,360600.0,39.2985,39.3111,38.9703,39.0334,360600.0
2008-12-18 09:50:00,61.86,61.97,61.47,61.94,486900.0,39.0334,39.1029,38.7874,39.0839,486900.0
2008-12-18 10:00:00,61.97,62.27,61.9,62.11,399000.0,39.1029,39.2922,39.0587,39.1912,399000.0
2008-12-18 10:10:00,62.11,62.4,62.01,62.26,267500.0,39.1912,39.3742,39.1281,39.2858,267500.0
2008-12-18 10:20:00,62.26,62.49,62.12,62.39,242700.0,39.2858,39.431,39.1975,39.3679,242700.0
2008-12-18 10:30:00,62.36,62.5,62.19,62.22,366900.0,39.3489,39.4373,39.2417,39.2606,366900.0
2008-12-18 10:40:00,62.23,62.67,62.22,62.62,263000.0,39.2669,39.5446,39.2606,39.513,263000.0
2008-12-18 10:50:00,62.62,62.79,62.57,62.74,225900.0,39.513,39.6203,39.4815,39.5887,225900.0
2008-12-18 11:00:00,62.74,62.87,62.72,62.76,226100.0,39.5887,39.6708,39.5761,39.6013,226100.0
2008-12-18 11:10:00,62.75,62.77,62.17,62.19,314900.0,39.595,39.6077,39.2291,39.2417,314900.0
2008-12-18 11:20:00,62.18,62.63,62.09,62.6,228400.0,39.2354,39.5193,39.1786,39.5004,228400.0
2008-12-18 11:30:00,62.63,62.77,62.52,62.58,152500.0,39.5193,39.6077,39.4499,39.4878,152500.0
2008-12-18 11:40:00,62.58,62.8,62.58,62.66,113500.0,39.4878,39.6266,39.4878,39.5382,113500.0
2008-12-18 11:50:00,62.67,62.86,62.65,62.84,122600.0,39.5446,39.6644,39.5319,39.6518,122600.0
2008-12-18 12:00:00,62.81,62.9,62.58,62.71,96400.0,39.6329,39.6897,39.4878,39.5698,96400.0
2008-12-18 12:10:00,62.72,62.82,62.63,62.67,83300.0,39.5761,39.6392,39.5193,39.5446,83300.0
2008-12-18 12:20:00,62.67,62.7,62.37,62.4,122100.0,39.5446,39.5635,39.3553,39.3742,122100.0
2008-12-18 12:30:00,62.4,62.51,62.34,62.42,142100.0,39.3742,39.4436,39.3363,39.3868,142100.0
2008-12-18 12:40:00,62.42,62.7,62.42,62.67,120900.0,39.3868,39.5635,39.3868,39.5446,120900.0
2008-12-18 12:50:00,62.68,62.69,62.41,62.55,105400.0,39.5509,39.5572,39.3805,39.4688,105400.0
2008-12-18 13:00:00,62.55,62.73,62.53,62.66,112900.0,39.4688,39.5824,39.4562,39.5382,112900.0
2008-12-18 13:10:00,62.67,62.7,62.55,62.57,133900.0,39.5446,39.5635,39.4688,39.4815,133900.0
2008-12-18 13:20:00,62.57,62.57,62.34,62.39,180500.0,39.4815,39.4815,39.3363,39.3679,180500.0
2008-12-18 13:30:00,62.41,62.43,62.21,62.22,145300.0,39.3805,39.3931,39.2543,39.2606,145300.0
2008-12-18 13:40:00,62.24,62.29,61.92,61.93,313900.0,39.2732,39.3048,39.0713,39.0776,313900.0
2008-12-18 13:50:00,61.94,62.09,61.85,61.92,238800.0,39.0839,39.1786,39.0271,39.0713,238800.0
2008-12-18 14:00:00,61.93,62.05,61.83,62.02,168500.0,39.0776,39.1533,39.0145,39.1344,168500.0
2008-12-18 14:10:00,62.01,62.06,61.8,61.81,141300.0,39.1281,39.1596,38.9956,39.0019,141300.0
2008-12-18 14:20:00,61.82,61.85,61.48,61.64,294400.0,39.0082,39.0271,38.7937,38.8946,294400.0
2008-12-18 14:30:00,61.63,61.82,61.51,61.82,178400.0,38.8883,39.0082,38.8126,39.0082,178400.0
2008-12-18 14:40:00,61.8,62.16,61.72,62.1,247400.0,38.9956,39.2227,38.9451,39.1849,247400.0
2008-12-18 14:50:00,62.09,62.28,62.06,62.19,282500.0,39.1786,39.2985,39.1596,39.2417,282500.0
2008-12-18 15:00:00,62.2,62.2,61.59,61.72,390000.0,39.248,39.248,38.8631,38.9451,390000.0
2008-12-18 15:10:00,61.71,61.71,61.28,61.45,322400.0,38.9388,38.9388,38.6675,38.7747,322400.0
2008-12-18 15:20:00,61.45,61.47,60.9,61.04,430200.0,38.7747,38.7874,38.4277,38.516,430200.0
2008-12-18 15:30:00,61.06,61.82,60.99,61.54,517000.0,38.5286,39.0082,38.4845,38.8315,517000.0
2008-12-18 15:40:00,61.54,61.68,61.18,61.25,464300.0,38.8315,38.9199,38.6044,38.6485,464300.0
2008-12-18 15:50:00,61.24,61.44,61.18,61.3,760400.0,38.6422,38.7684,38.6044,38.6801,760400.0
2008-12-19 09:30:00,61.78,62.17,61.27,61.39,3985300.0,38.983,39.2291,38.6612,38.7369,3985300.0
2008-12-19 09:40:00,61.42,61.55,61.34,61.48,319100.0,38.7558,38.8378,38.7053,38.7937,319100.0
2008-12-19 09:50:00,61.48,61.82,61.41,61.61,646600.0,38.7937,39.0082,38.7495,38.8757,646600.0
2008-12-19 10:00:00,61.61,61.67,61.54,61.64,309600.0,38.8757,38.9136,38.8315,38.8946,309600.0
2008-12-19 10:10:00,61.63,61.87,61.57,61.8,381400.0,38.8883,39.0398,38.8505,38.9956,381400.0
2008-12-19 10:20:00,61.82,62.15,61.82,61.97,284300.0,39.0082,39.2164,39.0082,39.1029,284300.0
2008-12-19 10:30:00,61.98,62.03,61.8,61.86,234700.0,39.1092,39.1407,38.9956,39.0334,234700.0
2008-12-19 10:40:00,61.87,61.92,61.52,61.52,265200.0,39.0398,39.0713,38.8189,38.8189,265200.0
2008-12-19 10:50:00,61.51,61.56,61.13,61.16,250700.0,38.8126,38.8441,38.5728,38.5917,250700.0
2008-12-19 11:00:00,61.16,61.16,60.83,60.88,377500.0,38.5917,38.5917,38.3835,38.4151,377500.0
2008-12-19 11:10:00,60.89,60.94,60.74,60.78,240800.0,38.4214,38.4529,38.3267,38.352,240800.0
2008-12-19 11:20:00,60.79,61.06,60.71,60.88,278100.0,38.3583,38.5286,38.3078,38.4151,278100.0
2008-12-19 11:30:00,60.89,61.07,60.87,60.93,120400.0,38.4214,38.535,38.4088,38.4466,120400.0
2008-12-19 11:40:00,60.92,61.19,60.9,61.19,135800.0,38.4403,38.6107,38.4277,38.6107,135800.0
2008-12-19 11:50:00,61.18,61.18,60.92,60.95,166900.0,38.6044,38.6044,38.4403,38.4592,166900.0
2008-12-19 12:00:00,60.95,60.95,60.67,60.82,169600.0,38.4592,38.4592,38.2826,38.3772,169600.0
2008-12-19 12:10:00,60.82,61.0,60.72,60.74,151700.0,38.3772,38.4908,38.3141,38.3267,151700.0
2008-12-19 12:20:00,60.76,60.87,60.69,60.72,176200.0,38.3393,38.4088,38.2952,38.3141,176200.0
2008-12-19 12:30:00,60.72,60.85,60.61,60.84,315800.0,38.3141,38.3961,38.2447,38.3898,315800.0
2008-12-19 12:40:00,60.84,60.93,60.65,60.7,226100.0,38.3898,38.4466,38.2699,38.3015,226100.0
2008-12-19 12:50:00,60.69,60.7,60.43,60.45,424000.0,38.2952,38.3015,38.1311,38.1437,424000.0
2008-12-19 13:00:00,60.45,60.63,60.37,60.5,525600.0,38.1437,38.2573,38.0933,38.1753,525600.0
2008-12-19 13:10:00,60.52,60.87,60.5,60.76,174600.0,38.1879,38.4088,38.1753,38.3393,174600.0
2008-12-19 13:20:00,60.75,60.84,60.7,60.83,82400.0,38.333,38.3898,38.3015,38.3835,82400.0
2008-12-19 13:30:00,60.83,60.91,60.77,60.85,134300.0,38.3835,38.434,38.3457,38.3961,134300.0
2008-12-19 13:40:00,60.85,60.94,60.47,60.47,291800.0,38.3961,38.4529,38.1564,38.1564,291800.0
2008-12-19 13:50:00,60.47,60.58,60.44,60.51,310400.0,38.1564,38.2258,38.1374,38.1816,310400.0
2008-12-19 14:00:00,60.51,60.65,60.42,60.46,222500.0,38.1816,38.2699,38.1248,38.15,222500.0
2008-12-19 14:10:00,60.45,60.49,60.27,60.42,202900.0,38.1437,38.169,38.0302,38.1248,202900.0
2008-12-19 14:20:00,60.43,60.7,60.33,60.66,185200.0,38.1311,38.3015,38.068,38.2762,185200.0
2008-12-19 14:30:00,60.67,60.88,60.62,60.84,162400.0,38.2826,38.4151,38.251,38.3898,162400.0
2008-12-19 14:40:00,60.84,61.13,60.82,61.01,181900.0,38.3898,38.5728,38.3772,38.4971,181900.0
2008-12-19 14:50:00,61.01,61.07,60.7,60.73,155500.0,38.4971,38.535,38.3015,38.3204,155500.0
2008-12-19 15:00:00,60.73,60.82,60.63,60.68,170700.0,38.3204,38.3772,38.2573,38.2889,170700.0
2008-12-19 15:10:00,60.68,60.71,60.29,60.35,313600.0,38.2889,38.3078,38.0428,38.0806,313600.0
2008-12-19 15:20:00,60.36,60.57,60.32,60.48,377600.0,38.0869,38.2195,38.0617,38.1627,377600.0
2008-12-19 15:30:00,60.48,60.5,60.25,60.27,412500.0,38.1627,38.1753,38.0175,38.0302,412500.0
2008-12-19 15:40:00,60.27,60.41,60.16,60.38,508700.0,38.0302,38.1185,37.9607,38.0996,508700.0
2008-12-19 15:50:00,60.39,60.58,60.27,60.36,699500.0,38.1059,38.2258,38.0302,38.0869,699500.0
2008-12-22 09:30:00,60.32,60.74,60.16,60.43,296800.0,38.0617,38.3267,37.9607,38.1311,296800.0
2008-12-22 09:40:00,60.45,60.62,60.35,60.53,359600.0,38.1437,38.251,38.0806,38.1942,359600.0
2008-12-22 09:50:00,60.54,60.58,60.35,60.39,171400.0,38.2005,38.2258,38.0806,38.1059,171400.0
2008-12-22 10:00:00,60.4,60.43,60.18,60.27,196400.0,38.1122,38.1311,37.9734,38.0302,196400.0
2008-12-22 10:10:00,60.29,60.47,60.07,60.46,226700.0,38.0428,38.1564,37.904,38.15,226700.0
2008-12-22 10:20:00,60.47,60.58,60.32,60.4,152600.0,38.1564,38.2258,38.0617,38.1122,152600.0
2008-12-22 10:30:00,60.4,60.71,60.31,60.63,230400.0,38.1122,38.3078,38.0554,38.2573,230400.0
2008-12-22 10:40:00,60.63,60.75,60.51,60.68,261500.0,38.2573,38.333,38.1816,38.2889,261500.0
2008-12-22 10:50:00,60.67,60.92,60.62,60.84,163300.0,38.2826,38.4403,38.251,38.3898,163300.0
2008-12-22 11:00:00,60.85,60.85,60.56,60.68,163600.0,38.3961,38.3961,38.2131,38.2889,163600.0
2008-12-22 11:10:00,60.7,60.92,60.67,60.92,171700.0,38.3015,38.4403,38.2826,38.4403,171700.0
2008-12-22 11:20:00,60.91,60.95,60.75,60.88,189800.0,38.434,38.4592,38.333,38.4151,189800.0
2008-12-22 11:30:00,60.88,60.88,60.68,60.73,292600.0,38.4151,38.4151,38.2889,38.3204,292600.0
2008-12-22 11:40:00,60.73,60.74,60.53,60.63,164600.0,38.3204,38.3267,38.1942,38.2573,164600.0
2008-12-22 11:50:00,60.64,60.81,60.62,60.75,232500.0,38.2636,38.3709,38.251,38.333,232500.0
2008-12-22 12:00:00,60.74,60.82,60.59,60.64,114000.0,38.3267,38.3772,38.2321,38.2636,114000.0
2008-12-22 12:10:00,60.64,60.93,60.64,60.93,137000.0,38.2636,38.4466,38.2636,38.4466,137000.0
2008-12-22 12:20:00,60.94,60.95,60.75,60.84,127900.0,38.4529,38.4592,38.333,38.3898,127900.0
2008-12-22 12:30:00,60.84,60.96,60.69,60.9,92600.0,38.3898,38.4655,38.2952,38.4277,92600.0
2008-12-22 12:40:00,60.9,61.14,60.87,61.04,158500.0,38.4277,38.5791,38.4088,38.516,158500.0
2008-12-22 12:50:00,61.05,61.32,60.99,61.02,172400.0,38.5223,38.6927,38.4845,38.5034,172400.0
2008-12-22 13:00:00,61.03,61.31,61.0,61.16,195600.0,38.5097,38.6864,38.4908,38.5917,195600.0
2008-12-22 13:10:00,61.13,61.35,61.05,61.22,161900.0,38.5728,38.7116,38.5223,38.6296,161900.0
2008-12-22 13:20:00,61.23,61.34,61.14,61.25,154300.0,38.6359,38.7053,38.5791,38.6485,154300.0
2008-12-22 13:30:00,61.25,61.26,61.07,61.11,80500.0,38.6485,38.6548,38.535,38.5602,80500.0
2008-12-22 13:40:00,61.12,61.15,60.82,60.86,251300.0,38.5665,38.5854,38.3772,38.4024,251300.0
2008-12-22 13:50:00,60.86,61.09,60.74,60.87,207700.0,38.4024,38.5476,38.3267,38.4088,207700.0
2008-12-22 14:00:00,60.88,61.07,60.81,61.02,137200.0,38.4151,38.535,38.3709,38.5034,137200.0
2008-12-22 14:10:00,61.01,61.03,60.72,60.82,151500.0,38.4971,38.5097,38.3141,38.3772,151500.0
2008-12-22 14:20:00,60.82,60.86,60.63,60.76,189900.0,38.3772,38.4024,38.2573,38.3393,189900.0
2008-12-22 14:30:00,60.74,60.8,60.6,60.75,160300.0,38.3267,38.3646,38.2384,38.333,160300.0
2008-12-22 14:40:00,60.75,61.1,60.71,61.07,221100.0,38.333,38.5539,38.3078,38.535,221100.0
2008-12-22 14:50:00,61.08,61.14,60.74,60.76,212300.0,38.5413,38.5791,38.3267,38.3393,212300.0
2008-12-22 15:00:00,60.75,60.85,60.57,60.68,266200.0,38.333,38.3961,38.2195,38.2889,266200.0
2008-12-22 15:10:00,60.69,60.74,60.52,60.56,216900.0,38.2952,38.3267,38.1879,38.2131,216900.0
2008-12-22 15:20:00,60.55,60.72,60.44,60.51,268200.0,38.2068,38.3141,38.1374,38.1816,268200.0
2008-12-22 15:30:00,60.5,60.9,60.48,60.72,270600.0,38.1753,38.4277,38.1627,38.3141,270600.0
2008-12-22 15:40:00,60.72,60.9,60.66,60.79,329900.0,38.3141,38.4277,38.2762,38.3583,329900.0
2008-12-22 15:50:00,60.79,61.4,60.75,61.3,781200.0,38.3583,38.7432,38.333,38.6801,781200.0
2008-12-23 09:30:00,61.58,61.9,61.21,61.86,286300.0,38.8568,39.0587,38.6233,39.0334,286300.0
2008-12-23 09:40:00,61.84,62.18,61.72,61.98,229100.0,39.0208,39.2354,38.9451,39.1092,229100.0
2008-12-23 09:50:00,61.97,62.12,61.73,62.1,138800.0,39.1029,39.1975,38.9514,39.1849,138800.0
2008-12-23 10:00:00,62.1,62.12,61.75,61.84,182600.0,39.1849,39.1975,38.964,39.0208,182600.0
2008-12-23 10:10:00,61.86,62.12,61.82,61.89,184100.0,39.0334,39.1975,39.0082,39.0524,184100.0
2008-12-23 10:20:00,61.9,61.95,61.8,61.95,165600.0,39.0587,39.0902,38.9956,39.0902,165600.0
2008-12-23 10:30:00,61.94,62.14,61.9,62.08,222100.0,39.0839,39.2101,39.0587,39.1723,222100.0
2008-12-23 10:40:00,62.05,62.12,61.87,61.99,134000.0,39.1533,39.1975,39.0398,39.1155,134000.0
2008-12-23 10:50:00,61.99,62.0,61.65,61.65,164800.0,39.1155,39.1218,38.9009,38.9009,164800.0
2008-12-23 11:00:00,61.64,61.83,61.57,61.59,155500.0,38.8946,39.0145,38.8505,38.8631,155500.0
2008-12-23 11:10:00,61.6,61.72,61.54,61.54,132600.0,38.8694,38.9451,38.8315,38.8315,132600.0
2008-12-23 11:20:00,61.54,61.73,61.51,61.65,193100.0,38.8315,38.9514,38.8126,38.9009,193100.0
2008-12-23 11:30:00,61.68,61.8,61.63,61.8,165500.0,38.9199,38.9956,38.8883,38.9956,165500.0
2008-12-23 11:40:00,61.8,61.84,61.72,61.77,114400.0,38.9956,39.0208,38.9451,38.9767,114400.0
2008-12-23 11:50:00,61.76,61.77,61.5,61.51,109500.0,38.9703,38.9767,38.8063,38.8126,109500.0
2008-12-23 12:00:00,61.52,61.57,61.21,61.39,160600.0,38.8189,38.8505,38.6233,38.7369,160600.0
2008-12-23 12:10:00,61.39,61.59,61.29,61.57,100700.0,38.7369,38.8631,38.6738,38.8505,100700.0
2008-12-23 12:20:00,61.57,61.57,61.25,61.4,76700.0,38.8505,38.8505,38.6485,38.7432,76700.0
2008-12-23 12:30:00,61.38,61.4,61.15,61.19,69100.0,38.7306,38.7432,38.5854,38.6107,69100.0
2008-12-23 12:40:00,61.21,61.46,61.21,61.4,93900.0,38.6233,38.781,38.6233,38.7432,93900.0
2008-12-23 12:50:00,61.38,61.5,61.38,61.4,55000.0,38.7306,38.8063,38.7306,38.7432,55000.0
2008-12-23 13:00:00,61.4,61.41,61.22,61.36,54200.0,38.7432,38.7495,38.6296,38.7179,54200.0
2008-12-23 13:10:00,61.36,61.4,61.22,61.27,56100.0,38.7179,38.7432,38.6296,38.6612,56100.0
2008-12-23 13:20:00,61.25,61.34,61.2,61.28,90800.0,38.6485,38.7053,38.617,38.6675,90800.0
2008-12-23 13:30:00,61.27,61.36,61.19,61.21,113000.0,38.6612,38.7179,38.6107,38.6233,113000.0
2008-12-23 13:40:00,61.2,61.29,61.18,61.24,71800.0,38.617,38.6738,38.6044,38.6422,71800.0
2008-12-23 13:50:00,61.23,61.45,61.22,61.4,108000.0,38.6359,38.7747,38.6296,38.7432,108000.0
2008-12-23 14:00:00,61.4,61.44,61.23,61.27,114000.0,38.7432,38.7684,38.6359,38.6612,114000.0
2008-12-23 14:10:00,61.26,61.37,61.2,61.31,112700.0,38.6548,38.7243,38.617,38.6864,112700.0
2008-12-23 14:20:00,61.31,61.37,61.11,61.17,141000.0,38.6864,38.7243,38.5602,38.5981,141000.0
2008-12-23 14:30:00,61.18,61.22,60.81,60.84,255000.0,38.6044,38.6296,38.3709,38.3898,255000.0
2008-12-23 14:40:00,60.87,60.87,60.51,60.58,267300.0,38.4088,38.4088,38.1816,38.2258,267300.0
2008-12-23 14:50:00,60.59,60.8,60.53,60.79,219000.0,38.2321,38.3646,38.1942,38.3583,219000.0
2008-12-23 15:00:00,60.78,60.87,60.61,60.64,236200.0,38.352,38.4088,38.2447,38.2636,236200.0
2008-12-23 15:10:00,60.63,61.06,60.63,60.8,312500.0,38.2573,38.5286,38.2573,38.3646,312500.0
2008-12-23 15:20:00,60.8,60.94,60.64,60.8,279400.0,38.3646,38.4529,38.2636,38.3646,279400.0
2008-12-23 15:30:00,60.78,61.0,60.64,60.7,326700.0,38.352,38.4908,38.2636,38.3015,326700.0
2008-12-23 15:40:00,60.7,60.8,60.63,60.79,286700.0,38.3015,38.3646,38.2573,38.3583,286700.0
2008-12-23 15:50:00,60.8,60.81,60.61,60.67,415800.0,38.3646,38.3709,38.2447,38.2826,415800.0
2008-12-24 08:00:00,60.5,60.5,60.5,60.5,100.0,38.1753,38.1753,38.1753,38.1753,100.0
2008-12-24 08:10:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 08:20:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 08:30:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 08:40:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 08:50:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 09:00:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 09:10:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 09:20:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 09:30:00,61.23,61.23,60.75,61.14,159000.0,38.6359,38.6359,38.333,38.5791,159000.0
2008-12-24 09:40:00,61.15,61.38,61.11,61.34,128000.0,38.5854,38.7306,38.5602,38.7053,128000.0
2008-12-24 09:50:00,61.33,61.35,60.98,60.98,133200.0,38.699,38.7116,38.4782,38.4782,133200.0
2008-12-24 10:00:00,61.0,61.19,60.93,61.13,118300.0,38.4908,38.6107,38.4466,38.5728,118300.0
2008-12-24 10:10:00,61.13,61.39,61.1,61.35,96700.0,38.5728,38.7369,38.5539,38.7116,96700.0
2008-12-24 10:20:00,61.37,61.39,61.28,61.36,101800.0,38.7243,38.7369,38.6675,38.7179,101800.0
2008-12-24 10:30:00,61.36,61.4,61.19,61.22,96600.0,38.7179,38.7432,38.6107,38.6296,96600.0
2008-12-24 10:40:00,61.21,61.32,61.19,61.28,86400.0,38.6233,38.6927,38.6107,38.6675,86400.0
2008-12-24 10:50:00,61.28,61.28,61.0,61.12,108800.0,38.6675,38.6675,38.4908,38.5665,108800.0
2008-12-24 11:00:00,61.11,61.4,61.11,61.4,85800.0,38.5602,38.7432,38.5602,38.7432,85800.0
2008-12-24 11:10:00,61.39,61.66,61.34,61.43,115700.0,38.7369,38.9072,38.7053,38.7621,115700.0
2008-12-24 11:20:00,61.43,61.46,61.2,61.21,109700.0,38.7621,38.781,38.617,38.6233,109700.0
2008-12-24 11:30:00,61.21,61.25,61.07,61.23,125700.0,38.6233,38.6485,38.535,38.6359,125700.0
2008-12-24 11:40:00,61.23,61.3,61.16,61.24,58500.0,38.6359,38.6801,38.5917,38.6422,58500.0
2008-12-24 11:50:00,61.22,61.47,61.22,61.39,77000.0,38.6296,38.7874,38.6296,38.7369,77000.0
2008-12-24 12:00:00,61.37,61.41,61.31,61.39,56300.0,38.7243,38.7495,38.6864,38.7369,56300.0
2008-12-24 12:10:00,61.38,61.45,61.28,61.43,64200.0,38.7306,38.7747,38.6675,38.7621,64200.0
2008-12-24 12:20:00,61.44,61.47,61.34,61.35,76100.0,38.7684,38.7874,38.7053,38.7116,76100.0
2008-12-24 12:30:00,61.35,61.44,61.33,61.42,100800.0,38.7116,38.7684,38.699,38.7558,100800.0
2008-12-24 12:40:00,61.43,61.5,61.4,61.48,138500.0,38.7621,38.8063,38.7432,38.7937,138500.0
2008-12-24 12:50:00,61.48,61.53,61.17,61.19,253300.0,38.7937,38.8252,38.5981,38.6107,253300.0
2008-12-26 09:30:00,61.5,61.57,61.1,61.29,108600.0,38.8063,38.8505,38.5539,38.6738,108600.0
2008-12-26 09:40:00,61.28,61.34,61.21,61.25,65100.0,38.6675,38.7053,38.6233,38.6485,65100.0
2008-12-26 09:50:00,61.25,61.29,61.17,61.19,44100.0,38.6485,38.6738,38.5981,38.6107,44100.0
2008-12-26 10:00:00,61.19,61.28,61.13,61.2,49200.0,38.6107,38.6675,38.5728,38.617,49200.0
2008-12-26 10:10:00,61.19,61.35,61.19,61.3,70800.0,38.6107,38.7116,38.6107,38.6801,70800.0
2008-12-26 10:20:00,61.31,61.45,61.23,61.44,64300.0,38.6864,38.7747,38.6359,38.7684,64300.0
2008-12-26 10:30:00,61.44,61.45,61.3,61.31,66800.0,38.7684,38.7747,38.6801,38.6864,66800.0
2008-12-26 10:40:00,61.33,61.34,61.26,61.27,41900.0,38.699,38.7053,38.6548,38.6612,41900.0
2008-12-26 10:50:00,61.29,61.48,61.28,61.36,44500.0,38.6738,38.7937,38.6675,38.7179,44500.0
2008-12-26 11:00:00,61.34,61.46,61.31,61.46,32400.0,38.7053,38.781,38.6864,38.781,32400.0
2008-12-26 11:10:00,61.48,61.48,61.32,61.38,34300.0,38.7937,38.7937,38.6927,38.7306,34300.0
2008-12-26 11:20:00,61.37,61.4,61.32,61.4,40100.0,38.7243,38.7432,38.6927,38.7432,40100.0
2008-12-26 11:30:00,61.4,61.46,61.35,61.38,35800.0,38.7432,38.781,38.7116,38.7306,35800.0
2008-12-26 11:40:00,61.39,61.46,61.37,61.43,38900.0,38.7369,38.781,38.7243,38.7621,38900.0
2008-12-26 11:50:00,61.44,61.44,61.33,61.34,31900.0,38.7684,38.7684,38.699,38.7053,31900.0
2008-12-26 12:00:00,61.34,61.35,61.24,61.24,32400.0,38.7053,38.7116,38.6422,38.6422,32400.0
2008-12-26 12:10:00,61.24,61.25,61.15,61.2,40800.0,38.6422,38.6485,38.5854,38.617,40800.0
2008-12-26 12:20:00,61.2,61.23,60.97,60.99,84500.0,38.617,38.6359,38.4719,38.4845,84500.0
2008-12-26 12:30:00,60.99,61.1,60.97,61.03,44700.0,38.4845,38.5539,38.4719,38.5097,44700.0
2008-12-26 12:40:00,61.03,61.06,60.89,60.89,37000.0,38.5097,38.5286,38.4214,38.4214,37000.0
2008-12-26 12:50:00,60.89,60.96,60.83,60.92,54800.0,38.4214,38.4655,38.3835,38.4403,54800.0
2008-12-26 13:00:00,60.91,61.03,60.91,60.99,34100.0,38.434,38.5097,38.434,38.4845,34100.0
2008-12-26 13:10:00,61.0,61.01,60.97,61.0,25600.0,38.4908,38.4971,38.4719,38.4908,25600.0
2008-12-26 13:20:00,61.0,61.04,60.97,61.04,21400.0,38.4908,38.516,38.4719,38.516,21400.0
2008-12-26 13:30:00,61.04,61.18,61.01,61.04,35700.0,38.516,38.6044,38.4971,38.516,35700.0
2008-12-26 13:40:00,61.04,61.06,60.98,61.0,40400.0,38.516,38.5286,38.4782,38.4908,40400.0
2008-12-26 13:50:00,61.0,61.11,60.99,61.05,27700.0,38.4908,38.5602,38.4845,38.5223,27700.0
2008-12-26 14:00:00,61.05,61.11,60.99,61.05,120200.0,38.5223,38.5602,38.4845,38.5223,120200.0
2008-12-26 14:10:00,61.05,61.07,60.98,61.03,140300.0,38.5223,38.535,38.4782,38.5097,140300.0
2008-12-26 14:20:00,61.03,61.11,61.02,61.04,15300.0,38.5097,38.5602,38.5034,38.516,15300.0
2008-12-26 14:30:00,61.03,61.18,61.03,61.13,55700.0,38.5097,38.6044,38.5097,38.5728,55700.0
2008-12-26 14:40:00,61.11,61.14,61.03,61.06,38400.0,38.5602,38.5791,38.5097,38.5286,38400.0
2008-12-26 14:50:00,61.05,61.09,60.99,61.06,39200.0,38.5223,38.5476,38.4845,38.5286,39200.0
2008-12-26 15:00:00,61.05,61.09,61.0,61.03,46500.0,38.5223,38.5476,38.4908,38.5097,46500.0
2008-12-26 15:10:00,61.02,61.17,61.02,61.11,63000.0,38.5034,38.5981,38.5034,38.5602,63000.0
2008-12-26 15:20:00,61.11,61.25,61.09,61.19,50700.0,38.5602,38.6485,38.5476,38.6107,50700.0
2008-12-26 15:30:00,61.2,61.22,61.08,61.1,79600.0,38.617,38.6296,38.5413,38.5539,79600.0
2008-12-26 15:40:00,61.09,61.15,61.04,61.14,72500.0,38.5476,38.5854,38.516,38.5791,72500.0
2008-12-26 15:50:00,61.15,61.16,60.95,61.03,229600.0,38.5854,38.5917,38.4592,38.5097,229600.0
2008-12-29 09:30:00,60.75,61.37,60.75,61.22,186600.0,38.333,38.7243,38.333,38.6296,186600.0
2008-12-29 09:40:00,61.21,61.21,60.99,61.05,85000.0,38.6233,38.6233,38.4845,38.5223,85000.0
2008-12-29 09:50:00,61.05,61.15,60.94,61.0,93400.0,38.5223,38.5854,38.4529,38.4908,93400.0
2008-12-29 10:00:00,61.0,61.03,60.81,60.84,99700.0,38.4908,38.5097,38.3709,38.3898,99700.0
2008-12-29 10:10:00,60.85,60.96,60.8,60.84,88100.0,38.3961,38.4655,38.3646,38.3898,88100.0
2008-12-29 10:20:00,60.83,60.83,60.53,60.74,150800.0,38.3835,38.3835,38.1942,38.3267,150800.0
2008-12-29 10:30:00,60.75,60.85,60.73,60.83,63500.0,38.333,38.3961,38.3204,38.3835,63500.0
2008-12-29 10:40:00,60.83,60.89,60.68,60.72,78700.0,38.3835,38.4214,38.2889,38.3141,78700.0
2008-12-29 10:50:00,60.72,60.88,60.72,60.82,171100.0,38.3141,38.4151,38.3141,38.3772,171100.0
2008-12-29 11:00:00,60.82,60.89,60.68,60.8,180800.0,38.3772,38.4214,38.2889,38.3646,180800.0
2008-12-29 11:10:00,60.8,60.81,60.65,60.71,53300.0,38.3646,38.3709,38.2699,38.3078,53300.0
2008-12-29 11:20:00,60.71,60.8,60.68,60.73,48400.0,38.3078,38.3646,38.2889,38.3204,48400.0
2008-12-29 11:30:00,60.73,60.84,60.73,60.78,77200.0,38.3204,38.3898,38.3204,38.352,77200.0
2008-12-29 11:40:00,60.78,60.8,60.69,60.73,81900.0,38.352,38.3646,38.2952,38.3204,81900.0
2008-12-29 11:50:00,60.73,60.74,60.63,60.66,76900.0,38.3204,38.3267,38.2573,38.2762,76900.0
2008-12-29 12:00:00,60.66,60.72,60.53,60.54,155900.0,38.2762,38.3141,38.1942,38.2005,155900.0
2008-12-29 12:10:00,60.53,60.53,60.44,60.45,74700.0,38.1942,38.1942,38.1374,38.1437,74700.0
2008-12-29 12:20:00,60.45,60.46,60.32,60.35,77500.0,38.1437,38.15,38.0617,38.0806,77500.0
2008-12-29 12:30:00,60.35,60.39,60.27,60.29,67200.0,38.0806,38.1059,38.0302,38.0428,67200.0
2008-12-29 12:40:00,60.3,60.31,60.1,60.16,93800.0,38.0491,38.0554,37.9229,37.9607,93800.0
2008-12-29 12:50:00,60.16,60.31,60.16,60.19,99800.0,37.9607,38.0554,37.9607,37.9797,99800.0
2008-12-29 13:00:00,60.2,60.2,60.02,60.12,99400.0,37.986,37.986,37.8724,37.9355,99400.0
2008-12-29 13:10:00,60.12,60.13,60.03,60.05,58500.0,37.9355,37.9418,37.8787,37.8913,58500.0
2008-12-29 13:20:00,60.05,60.12,60.0,60.03,78200.0,37.8913,37.9355,37.8598,37.8787,78200.0
2008-12-29 13:30:00,60.04,60.16,60.03,60.09,89300.0,37.885,37.9607,37.8787,37.9166,89300.0
2008-12-29 13:40:00,60.09,60.19,60.07,60.19,83400.0,37.9166,37.9797,37.904,37.9797,83400.0
2008-12-29 13:50:00,60.19,60.19,60.08,60.13,93600.0,37.9797,37.9797,37.9103,37.9418,93600.0
2008-12-29 14:00:00,60.15,60.15,60.0,60.02,102000.0,37.9544,37.9544,37.8598,37.8724,102000.0
2008-12-29 14:10:00,60.01,60.03,59.82,59.93,170600.0,37.8661,37.8787,37.7462,37.8156,170600.0
2008-12-29 14:20:00,59.93,60.0,59.87,59.95,112700.0,37.8156,37.8598,37.7778,37.8282,112700.0
2008-12-29 14:30:00,59.96,59.98,59.82,59.86,118000.0,37.8346,37.8472,37.7462,37.7715,118000.0
2008-12-29 14:40:00,59.84,59.92,59.82,59.84,109900.0,37.7588,37.8093,37.7462,37.7588,109900.0
2008-12-29 14:50:00,59.85,59.95,59.79,59.86,206700.0,37.7651,37.8282,37.7273,37.7715,206700.0
2008-12-29 15:00:00,59.86,60.1,59.86,60.0,236700.0,37.7715,37.9229,37.7715,37.8598,236700.0
2008-12-29 15:10:00,60.0,60.08,59.93,60.01,246400.0,37.8598,37.9103,37.8156,37.8661,246400.0
2008-12-29 15:20:00,60.02,60.09,59.96,59.97,202700.0,37.8724,37.9166,37.8346,37.8409,202700.0
2008-12-29 15:30:00,59.97,60.05,59.86,59.95,298200.0,37.8409,37.8913,37.7715,37.8282,298200.0
2008-12-29 15:40:00,59.95,60.22,59.95,60.19,338500.0,37.8282,37.9986,37.8282,37.9797,338500.0
2008-12-29 15:50:00,60.19,60.43,60.13,60.42,405500.0,37.9797,38.1311,37.9418,38.1248,405500.0
2008-12-30 09:30:00,60.87,61.0,60.56,60.98,190100.0,38.4088,38.4908,38.2131,38.4782,190100.0
2008-12-30 09:40:00,60.98,61.1,60.75,60.79,184500.0,38.4782,38.5539,38.333,38.3583,184500.0
2008-12-30 09:50:00,60.81,60.81,60.46,60.54,150900.0,38.3709,38.3709,38.15,38.2005,150900.0
2008-12-30 10:00:00,60.54,60.58,60.4,60.56,148800.0,38.2005,38.2258,38.1122,38.2131,148800.0
2008-12-30 10:10:00,60.55,60.85,60.54,60.82,122600.0,38.2068,38.3961,38.2005,38.3772,122600.0
2008-12-30 10:20:00,60.82,61.1,60.82,61.06,105800.0,38.3772,38.5539,38.3772,38.5286,105800.0
2008-12-30 10:30:00,61.05,61.24,61.03,61.08,115200.0,38.5223,38.6422,38.5097,38.5413,115200.0
2008-12-30 10:40:00,61.07,61.13,61.02,61.09,75000.0,38.535,38.5728,38.5034,38.5476,75000.0
2008-12-30 10:50:00,61.09,61.14,60.99,61.0,70600.0,38.5476,38.5791,38.4845,38.4908,70600.0
2008-12-30 11:00:00,61.01,61.09,60.96,60.99,87000.0,38.4971,38.5476,38.4655,38.4845,87000.0
2008-12-30 11:10:00,60.99,61.03,60.91,60.99,94100.0,38.4845,38.5097,38.434,38.4845,94100.0
2008-12-30 11:20:00,60.99,61.15,60.97,61.13,101400.0,38.4845,38.5854,38.4719,38.5728,101400.0
2008-12-30 11:30:00,61.13,61.22,61.11,61.22,103500.0,38.5728,38.6296,38.5602,38.6296,103500.0
2008-12-30 11:40:00,61.2,61.45,61.13,61.38,202900.0,38.617,38.7747,38.5728,38.7306,202900.0
2008-12-30 11:50:00,61.38,61.39,61.23,61.28,100100.0,38.7306,38.7369,38.6359,38.6675,100100.0
2008-12-30 12:00:00,61.28,61.42,61.12,61.12,92400.0,38.6675,38.7558,38.5665,38.5665,92400.0
2008-12-30 12:10:00,61.13,61.25,61.09,61.24,121300.0,38.5728,38.6485,38.5476,38.6422,121300.0
2008-12-30 12:20:00,61.24,61.36,61.2,61.32,78700.0,38.6422,38.7179,38.617,38.6927,78700.0
2008-12-30 12:30:00,61.32,61.39,61.17,61.2,106100.0,38.6927,38.7369,38.5981,38.617,106100.0
2008-12-30 12:40:00,61.2,61.46,61.13,61.32,206500.0,38.617,38.781,38.5728,38.6927,206500.0
2008-12-30 12:50:00,61.31,61.38,61.25,61.35,72400.0,38.6864,38.7306,38.6485,38.7116,72400.0
2008-12-30 13:00:00,61.34,61.36,61.21,61.25,67600.0,38.7053,38.7179,38.6233,38.6485,67600.0
2008-12-30 13:10:00,61.24,61.27,61.02,61.08,75900.0,38.6422,38.6612,38.5034,38.5413,75900.0
2008-12-30 13:20:00,61.07,61.12,61.0,61.11,79100.0,38.535,38.5665,38.4908,38.5602,79100.0
2008-12-30 13:30:00,61.11,61.11,60.98,61.0,102300.0,38.5602,38.5602,38.4782,38.4908,102300.0
2008-12-30 13:40:00,61.01,61.21,60.99,61.21,65300.0,38.4971,38.6233,38.4845,38.6233,65300.0
2008-12-30 13:50:00,61.2,61.25,60.99,61.0,65400.0,38.617,38.6485,38.4845,38.4908,65400.0
2008-12-30 14:00:00,60.99,61.25,60.98,61.24,143100.0,38.4845,38.6485,38.4782,38.6422,143100.0
2008-12-30 14:10:00,61.24,61.25,61.06,61.15,121700.0,38.6422,38.6485,38.5286,38.5854,121700.0
2008-12-30 14:20:00,61.17,61.38,61.02,61.33,98300.0,38.5981,38.7306,38.5034,38.699,98300.0
2008-12-30 14:30:00,61.33,61.4,61.29,61.32,119500.0,38.699,38.7432,38.6738,38.6927,119500.0
2008-12-30 14:40:00,61.32,61.38,61.23,61.28,109900.0,38.6927,38.7306,38.6359,38.6675,109900.0
2008-12-30 14:50:00,61.27,61.28,61.17,61.2,106300.0,38.6612,38.6675,38.5981,38.617,106300.0
2008-12-30 15:00:00,61.19,61.3,61.18,61.23,162200.0,38.6107,38.6801,38.6044,38.6359,162200.0
2008-12-30 15:10:00,61.23,61.26,61.15,61.21,158300.0,38.6359,38.6548,38.5854,38.6233,158300.0
2008-12-30 15:20:00,61.21,61.4,61.21,61.38,142500.0,38.6233,38.7432,38.6233,38.7306,142500.0
2008-12-30 15:30:00,61.37,61.4,61.26,61.34,176700.0,38.7243,38.7432,38.6548,38.7053,176700.0
2008-12-30 15:40:00,61.34,61.5,61.27,61.28,325800.0,38.7053,38.8063,38.6612,38.6675,325800.0
2008-12-30 15:50:00,61.28,61.75,61.28,61.67,697200.0,38.6675,38.964,38.6675,38.9136,697200.0
2008-12-31 09:30:00,61.64,61.72,61.32,61.38,235900.0,38.8946,38.9451,38.6927,38.7306,235900.0
2008-12-31 09:40:00,61.38,61.79,61.35,61.65,121000.0,38.7306,38.9893,38.7116,38.9009,121000.0
2008-12-31 09:50:00,61.65,61.86,61.55,61.67,130800.0,38.9009,39.0334,38.8378,38.9136,130800.0
2008-12-31 10:00:00,61.66,61.82,61.65,61.76,95600.0,38.9072,39.0082,38.9009,38.9703,95600.0
2008-12-31 10:10:00,61.76,61.96,61.72,61.75,74500.0,38.9703,39.0965,38.9451,38.964,74500.0
2008-12-31 10:20:00,61.75,61.99,61.73,61.95,60600.0,38.964,39.1155,38.9514,39.0902,60600.0
2008-12-31 10:30:00,61.96,61.98,61.84,61.88,84300.0,39.0965,39.1092,39.0208,39.0461,84300.0
2008-12-31 10:40:00,61.88,61.91,61.74,61.83,78500.0,39.0461,39.065,38.9577,39.0145,78500.0
2008-12-31 10:50:00,61.82,61.98,61.76,61.88,97500.0,39.0082,39.1092,38.9703,39.0461,97500.0
2008-12-31 11:00:00,61.89,61.94,61.85,61.93,63300.0,39.0524,39.0839,39.0271,39.0776,63300.0
2008-12-31 11:10:00,61.93,62.0,61.93,61.97,96200.0,39.0776,39.1218,39.0776,39.1029,96200.0
2008-12-31 11:20:00,61.98,62.29,61.97,62.25,174300.0,39.1092,39.3048,39.1029,39.2795,174300.0
2008-12-31 11:30:00,62.25,62.33,62.09,62.11,153500.0,39.2795,39.33,39.1786,39.1912,153500.0
2008-12-31 11:40:00,62.11,62.14,61.9,61.95,107200.0,39.1912,39.2101,39.0587,39.0902,107200.0
2008-12-31 11:50:00,61.96,62.21,61.93,62.21,43500.0,39.0965,39.2543,39.0776,39.2543,43500.0
2008-12-31 12:00:00,62.21,62.32,62.2,62.27,54100.0,39.2543,39.3237,39.248,39.2922,54100.0
2008-12-31 12:10:00,62.24,62.24,62.13,62.19,33500.0,39.2732,39.2732,39.2038,39.2417,33500.0
2008-12-31 12:20:00,62.21,62.22,62.1,62.16,32400.0,39.2543,39.2606,39.1849,39.2227,32400.0
2008-12-31 12:30:00,62.17,62.19,62.11,62.18,39000.0,39.2291,39.2417,39.1912,39.2354,39000.0
2008-12-31 12:40:00,62.18,62.21,62.08,62.18,58600.0,39.2354,39.2543,39.1723,39.2354,58600.0
2008-12-31 12:50:00,62.17,62.18,62.08,62.1,37400.0,39.2291,39.2354,39.1723,39.1849,37400.0
2008-12-31 13:00:00,62.11,62.17,61.91,61.91,61300.0,39.1912,39.2291,39.065,39.065,61300.0
2008-12-31 13:10:00,61.91,61.92,61.71,61.83,110100.0,39.065,39.0713,38.9388,39.0145,110100.0
2008-12-31 13:20:00,61.83,61.98,61.73,61.77,86200.0,39.0145,39.1092,38.9514,38.9767,86200.0
2008-12-31 13:30:00,61.75,61.93,61.74,61.89,50200.0,38.964,39.0776,38.9577,39.0524,50200.0
2008-12-31 13:40:00,61.88,61.88,61.74,61.82,56800.0,39.0461,39.0461,38.9577,39.0082,56800.0
2008-12-31 13:50:00,61.83,62.05,61.76,61.98,86900.0,39.0145,39.1533,38.9703,39.1092,86900.0
2008-12-31 14:00:00,61.98,62.15,61.95,62.07,206600.0,39.1092,39.2164,39.0902,39.166,206600.0
2008-12-31 14:10:00,62.07,62.1,61.81,61.87,87000.0,39.166,39.1849,39.0019,39.0398,87000.0
2008-12-31 14:20:00,61.89,61.93,61.74,61.79,119500.0,39.0524,39.0776,38.9577,38.9893,119500.0
2008-12-31 14:30:00,61.78,61.94,61.73,61.83,177600.0,38.983,39.0839,38.9514,39.0145,177600.0
2008-12-31 14:40:00,61.84,61.92,61.56,61.7,150000.0,39.0208,39.0713,38.8441,38.9325,150000.0
2008-12-31 14:50:00,61.7,61.79,61.66,61.78,79500.0,38.9325,38.9893,38.9072,38.983,79500.0
2008-12-31 15:00:00,61.78,62.09,61.78,61.86,192300.0,38.983,39.1786,38.983,39.0334,192300.0
2008-12-31 15:10:00,61.86,61.97,61.75,61.96,153000.0,39.0334,39.1029,38.964,39.0965,153000.0
2008-12-31 15:20:00,61.97,62.09,61.89,61.99,206900.0,39.1029,39.1786,39.0524,39.1155,206900.0
2008-12-31 15:30:00,61.99,62.3,61.94,62.24,242800.0,39.1155,39.3111,39.0839,39.2732,242800.0
2008-12-31 15:40:00,62.25,62.37,62.01,62.18,432600.0,39.2795,39.3553,39.1281,39.2354,432600.0
2008-12-31 15:50:00,62.18,62.39,62.1,62.17,757000.0,39.2354,39.3679,39.1849,39.2291,757000.0
2009-01-02 09:30:00,62.38,62.87,62.2,62.81,345600.0,39.3616,39.6708,39.248,39.6329,345600.0
2009-01-02 09:40:00,62.8,63.25,62.64,63.08,365100.0,39.6266,39.9105,39.5256,39.8033,365100.0
2009-01-02 09:50:00,63.07,63.33,62.96,63.21,316600.0,39.7969,39.961,39.7275,39.8853,316600.0
2009-01-02 10:00:00,63.22,63.3,63.13,63.24,230700.0,39.8916,39.9421,39.8348,39.9042,230700.0
2009-01-02 10:10:00,63.23,63.47,63.19,63.32,230000.0,39.8979,40.0493,39.8727,39.9547,230000.0
2009-01-02 10:20:00,63.34,63.42,63.25,63.29,132800.0,39.9673,40.0178,39.9105,39.9358,132800.0
2009-01-02 10:30:00,63.28,63.46,63.22,63.35,183100.0,39.9295,40.043,39.8916,39.9736,183100.0
2009-01-02 10:40:00,63.35,63.49,63.35,63.39,177600.0,39.9736,40.062,39.9736,39.9989,177600.0
2009-01-02 10:50:00,63.39,63.5,63.37,63.42,161400.0,39.9989,40.0683,39.9862,40.0178,161400.0
2009-01-02 11:00:00,63.42,63.44,63.3,63.41,140200.0,40.0178,40.0304,39.9421,40.0115,140200.0
2009-01-02 11:10:00,63.42,63.44,63.27,63.28,154700.0,40.0178,40.0304,39.9231,39.9295,154700.0
2009-01-02 11:20:00,63.27,63.46,63.27,63.33,151900.0,39.9231,40.043,39.9231,39.961,151900.0
2009-01-02 11:30:00,63.33,63.44,63.3,63.34,151200.0,39.961,40.0304,39.9421,39.9673,151200.0
2009-01-02 11:40:00,63.34,63.37,63.1,63.12,179700.0,39.9673,39.9862,39.8159,39.8285,179700.0
2009-01-02 11:50:00,63.12,63.17,63.02,63.11,116600.0,39.8285,39.86,39.7654,39.8222,116600.0
2009-01-02 12:00:00,63.12,63.25,63.1,63.23,76500.0,39.8285,39.9105,39.8159,39.8979,76500.0
2009-01-02 12:10:00,63.23,63.31,63.15,63.27,67100.0,39.8979,39.9484,39.8474,39.9231,67100.0
2009-01-02 12:20:00,63.28,63.3,63.17,63.22,93700.0,39.9295,39.9421,39.86,39.8916,93700.0
2009-01-02 12:30:00,63.21,63.37,63.18,63.34,152200.0,39.8853,39.9862,39.8664,39.9673,152200.0
2009-01-02 12:40:00,63.34,63.45,63.19,63.2,161100.0,39.9673,40.0367,39.8727,39.879,161100.0
2009-01-02 12:50:00,63.22,63.22,63.02,63.04,97200.0,39.8916,39.8916,39.7654,39.778,97200.0
2009-01-02 13:00:00,63.03,63.2,63.0,63.13,86900.0,39.7717,39.879,39.7528,39.8348,86900.0
2009-01-02 13:10:00,63.14,63.19,63.03,63.03,70500.0,39.8411,39.8727,39.7717,39.7717,70500.0
2009-01-02 13:20:00,63.04,63.28,63.0,63.23,118400.0,39.778,39.9295,39.7528,39.8979,118400.0
2009-01-02 13:30:00,63.23,63.4,63.16,63.37,73900.0,39.8979,40.0052,39.8537,39.9862,73900.0
2009-01-02 13:40:00,63.36,63.47,63.36,63.45,79300.0,39.9799,40.0493,39.9799,40.0367,79300.0
2009-01-02 13:50:00,63.46,63.48,63.37,63.45,71700.0,40.043,40.0557,39.9862,40.0367,71700.0
2009-01-02 14:00:00,63.43,63.43,63.2,63.25,143000.0,40.0241,40.0241,39.879,39.9105,143000.0
2009-01-02 14:10:00,63.25,63.41,63.23,63.41,151300.0,39.9105,40.0115,39.8979,40.0115,151300.0
2009-01-02 14:20:00,63.42,63.7,63.4,63.69,275000.0,40.0178,40.1945,40.0052,40.1882,275000.0
2009-01-02 14:30:00,63.7,63.85,63.69,63.85,261500.0,40.1945,40.2891,40.1882,40.2891,261500.0
2009-01-02 14:40:00,63.84,63.95,63.79,63.79,202200.0,40.2828,40.3522,40.2513,40.2513,202200.0
2009-01-02 14:50:00,63.8,63.9,63.65,63.81,176300.0,40.2576,40.3207,40.1629,40.2639,176300.0
2009-01-02 15:00:00,63.81,63.93,63.8,63.89,231800.0,40.2639,40.3396,40.2576,40.3144,231800.0
2009-01-02 15:10:00,63.89,63.92,63.79,63.86,191600.0,40.3144,40.3333,40.2513,40.2954,191600.0
2009-01-02 15:20:00,63.87,63.92,63.82,63.9,218400.0,40.3017,40.3333,40.2702,40.3207,218400.0
2009-01-02 15:30:00,63.9,63.92,63.75,63.86,260900.0,40.3207,40.3333,40.226,40.2954,260900.0
2009-01-02 15:40:00,63.86,63.99,63.85,63.96,540600.0,40.2954,40.3775,40.2891,40.3585,540600.0
2009-01-02 15:50:00,63.96,64.13,63.6,63.65,1112500.0,40.3585,40.4658,40.1314,40.1629,1112500.0
2009-01-05 09:30:00,63.26,63.75,63.25,63.43,318800.0,39.9168,40.226,39.9105,40.0241,318800.0
2009-01-05 09:40:00,63.41,63.45,62.95,62.99,233100.0,40.0115,40.0367,39.7212,39.7465,233100.0
2009-01-05 09:50:00,62.97,63.12,62.89,63.06,176900.0,39.7338,39.8285,39.6834,39.7906,176900.0
2009-01-05 10:00:00,63.07,63.41,63.06,63.38,159100.0,39.7969,40.0115,39.7906,39.9926,159100.0
2009-01-05 10:10:00,63.4,63.48,63.21,63.32,210700.0,40.0052,40.0557,39.8853,39.9547,210700.0
2009-01-05 10:20:00,63.32,63.48,63.3,63.46,187800.0,39.9547,40.0557,39.9421,40.043,187800.0
2009-01-05 10:30:00,63.45,63.59,63.41,63.57,169800.0,40.0367,40.1251,40.0115,40.1124,169800.0
2009-01-05 10:40:00,63.58,63.7,63.55,63.67,191100.0,40.1188,40.1945,40.0998,40.1755,191100.0
2009-01-05 10:50:00,63.66,63.84,63.5,63.52,184800.0,40.1692,40.2828,40.0683,40.0809,184800.0
2009-01-05 11:00:00,63.51,63.62,63.5,63.61,116800.0,40.0746,40.144,40.0683,40.1377,116800.0
2009-01-05 11:10:00,63.59,63.6,63.42,63.45,104000.0,40.1251,40.1314,40.0178,40.0367,104000.0
2009-01-05 11:20:00,63.46,63.49,63.21,63.26,176600.0,40.043,40.062,39.8853,39.9168,176600.0
2009-01-05 11:30:00,63.26,63.31,63.14,63.28,159500.0,39.9168,39.9484,39.8411,39.9295,159500.0
2009-01-05 11:40:00,63.27,63.39,63.21,63.36,105200.0,39.9231,39.9989,39.8853,39.9799,105200.0
2009-01-05 11:50:00,63.35,63.38,63.16,63.23,106500.0,39.9736,39.9926,39.8537,39.8979,106500.0
2009-01-05 12:00:00,63.22,63.35,63.17,63.24,92400.0,39.8916,39.9736,39.86,39.9042,92400.0
2009-01-05 12:10:00,63.24,63.4,63.21,63.39,111300.0,39.9042,40.0052,39.8853,39.9989,111300.0
2009-01-05 12:20:00,63.39,63.5,63.31,63.37,122900.0,39.9989,40.0683,39.9484,39.9862,122900.0
2009-01-05 12:30:00,63.35,63.39,63.23,63.26,122600.0,39.9736,39.9989,39.8979,39.9168,122600.0
2009-01-05 12:40:00,63.27,63.35,63.18,63.19,139500.0,39.9231,39.9736,39.8664,39.8727,139500.0
2009-01-05 12:50:00,63.21,63.27,63.05,63.14,181400.0,39.8853,39.9231,39.7843,39.8411,181400.0
2009-01-05 13:00:00,63.14,63.41,63.13,63.27,112100.0,39.8411,40.0115,39.8348,39.9231,112100.0
2009-01-05 13:10:00,63.26,63.42,63.21,63.24,105800.0,39.9168,40.0178,39.8853,39.9042,105800.0
2009-01-05 13:20:00,63.24,63.37,63.18,63.27,186500.0,39.9042,39.9862,39.8664,39.9231,186500.0
2009-01-05 13:30:00,63.27,63.33,63.08,63.11,129400.0,39.9231,39.961,39.8033,39.8222,129400.0
2009-01-05 13:40:00,63.11,63.26,63.02,63.13,150600.0,39.8222,39.9168,39.7654,39.8348,150600.0
2009-01-05 13:50:00,63.13,63.34,63.12,63.26,178800.0,39.8348,39.9673,39.8285,39.9168,178800.0
2009-01-05 14:00:00,63.27,63.42,63.25,63.36,133100.0,39.9231,40.0178,39.9105,39.9799,133100.0
2009-01-05 14:10:00,63.36,63.43,63.16,63.19,134800.0,39.9799,40.0241,39.8537,39.8727,134800.0
2009-01-05 14:20:00,63.18,63.27,63.0,63.11,156200.0,39.8664,39.9231,39.7528,39.8222,156200.0
2009-01-05 14:30:00,63.1,63.21,63.02,63.14,225300.0,39.8159,39.8853,39.7654,39.8411,225300.0
2009-01-05 14:40:00,63.14,63.33,63.0,63.07,152700.0,39.8411,39.961,39.7528,39.7969,152700.0
2009-01-05 14:50:00,63.08,63.16,62.95,63.08,158100.0,39.8033,39.8537,39.7212,39.8033,158100.0
2009-01-05 15:00:00,63.08,63.28,63.08,63.16,154400.0,39.8033,39.9295,39.8033,39.8537,154400.0
2009-01-05 15:10:00,63.17,63.28,63.01,63.19,171700.0,39.86,39.9295,39.7591,39.8727,171700.0
2009-01-05 15:20:00,63.19,63.32,63.05,63.26,220700.0,39.8727,39.9547,39.7843,39.9168,220700.0
2009-01-05 15:30:00,63.26,63.48,63.14,63.48,320600.0,39.9168,40.0557,39.8411,40.0557,320600.0
2009-01-05 15:40:00,63.48,63.67,63.47,63.51,436200.0,40.0557,40.1755,40.0493,40.0746,436200.0
2009-01-05 15:50:00,63.52,63.63,63.46,63.59,564600.0,40.0809,40.1503,40.043,40.1251,564600.0
2009-01-06 09:30:00,63.99,64.21,63.8,64.08,343000.0,40.3775,40.5163,40.2576,40.4343,343000.0
2009-01-06 09:40:00,64.12,64.43,63.93,64.42,326000.0,40.4595,40.6551,40.3396,40.6488,326000.0
2009-01-06 09:50:00,64.42,64.45,64.27,64.33,136400.0,40.6488,40.6677,40.5541,40.592,136400.0
2009-01-06 10:00:00,64.33,64.46,64.07,64.17,199300.0,40.592,40.674,40.4279,40.491,199300.0
2009-01-06 10:10:00,64.16,64.17,63.56,63.58,283900.0,40.4847,40.491,40.1061,40.1188,283900.0
2009-01-06 10:20:00,63.59,63.83,63.48,63.48,180100.0,40.1251,40.2765,40.0557,40.0557,180100.0
2009-01-06 10:30:00,63.47,63.71,63.34,63.37,163900.0,40.0493,40.2008,39.9673,39.9862,163900.0
2009-01-06 10:40:00,63.38,63.55,63.2,63.22,157700.0,39.9926,40.0998,39.879,39.8916,157700.0
2009-01-06 10:50:00,63.2,63.32,63.09,63.12,150100.0,39.879,39.9547,39.8096,39.8285,150100.0
2009-01-06 11:00:00,63.12,63.13,62.78,62.84,294900.0,39.8285,39.8348,39.614,39.6518,294900.0
2009-01-06 11:10:00,62.83,63.04,62.75,63.02,122900.0,39.6455,39.778,39.595,39.7654,122900.0
2009-01-06 11:20:00,63.02,63.04,62.79,62.84,136600.0,39.7654,39.778,39.6203,39.6518,136600.0
2009-01-06 11:30:00,62.83,62.95,62.71,62.71,134400.0,39.6455,39.7212,39.5698,39.5698,134400.0
2009-01-06 11:40:00,62.71,62.89,62.63,62.89,192600.0,39.5698,39.6834,39.5193,39.6834,192600.0
2009-01-06 11:50:00,62.89,62.96,62.78,62.8,94200.0,39.6834,39.7275,39.614,39.6266,94200.0
2009-01-06 12:00:00,62.78,62.84,62.65,62.71,130200.0,39.614,39.6518,39.5319,39.5698,130200.0
2009-01-06 12:10:00,62.71,62.83,62.56,62.59,133500.0,39.5698,39.6455,39.4751,39.4941,133500.0
2009-01-06 12:20:00,62.6,62.75,62.54,62.55,119200.0,39.5004,39.595,39.4625,39.4688,119200.0
2009-01-06 12:30:00,62.55,62.82,62.54,62.82,108100.0,39.4688,39.6392,39.4625,39.6392,108100.0
2009-01-06 12:40:00,62.81,62.85,62.66,62.78,128200.0,39.6329,39.6581,39.5382,39.614,128200.0
2009-01-06 12:50:00,62.78,62.83,62.67,62.67,86200.0,39.614,39.6455,39.5446,39.5446,86200.0
2009-01-06 13:00:00,62.69,62.74,62.55,62.67,162700.0,39.5572,39.5887,39.4688,39.5446,162700.0
2009-01-06 13:10:00,62.66,62.66,62.42,62.46,176400.0,39.5382,39.5382,39.3868,39.412,176400.0
2009-01-06 13:20:00,62.45,62.58,62.42,62.45,204400.0,39.4057,39.4878,39.3868,39.4057,204400.0
2009-01-06 13:30:00,62.45,62.49,62.32,62.42,271600.0,39.4057,39.431,39.3237,39.3868,271600.0
2009-01-06 13:40:00,62.42,62.53,62.35,62.48,354500.0,39.3868,39.4562,39.3426,39.4247,354500.0
2009-01-06 13:50:00,62.48,62.5,62.25,62.32,216100.0,39.4247,39.4373,39.2795,39.3237,216100.0
2009-01-06 14:00:00,62.32,62.32,62.04,62.3,409200.0,39.3237,39.3237,39.147,39.3111,409200.0
2009-01-06 14:10:00,62.3,62.42,62.23,62.27,433100.0,39.3111,39.3868,39.2669,39.2922,433100.0
2009-01-06 14:20:00,62.28,62.34,62.12,62.29,263000.0,39.2985,39.3363,39.1975,39.3048,263000.0
2009-01-06 14:30:00,62.29,62.31,62.19,62.22,333500.0,39.3048,39.3174,39.2417,39.2606,333500.0
2009-01-06 14:40:00,62.22,62.37,62.2,62.36,415500.0,39.2606,39.3553,39.248,39.3489,415500.0
2009-01-06 14:50:00,62.36,62.4,62.28,62.31,237600.0,39.3489,39.3742,39.2985,39.3174,237600.0
2009-01-06 15:00:00,62.31,62.31,62.18,62.2,256800.0,39.3174,39.3174,39.2354,39.248,256800.0
2009-01-06 15:10:00,62.19,62.19,62.0,62.02,341400.0,39.2417,39.2417,39.1218,39.1344,341400.0
2009-01-06 15:20:00,62.02,62.13,61.83,62.06,338000.0,39.1344,39.2038,39.0145,39.1596,338000.0
2009-01-06 15:30:00,62.06,62.2,61.94,62.04,352800.0,39.1596,39.248,39.0839,39.147,352800.0
2009-01-06 15:40:00,62.05,62.28,62.0,62.03,553400.0,39.1533,39.2985,39.1218,39.1407,553400.0
2009-01-06 15:50:00,62.03,62.22,61.94,62.17,743700.0,39.1407,39.2606,39.0839,39.2291,743700.0
2009-01-07 09:30:00,61.93,62.37,61.85,62.12,351300.0,39.0776,39.3553,39.0271,39.1975,351300.0
2009-01-07 09:40:00,62.12,62.57,62.0,62.43,468000.0,39.1975,39.4815,39.1218,39.3931,468000.0
2009-01-07 09:50:00,62.44,62.48,62.08,62.17,259100.0,39.3994,39.4247,39.1723,39.2291,259100.0
2009-01-07 10:00:00,62.17,62.28,62.12,62.2,245200.0,39.2291,39.2985,39.1975,39.248,245200.0
2009-01-07 10:10:00,62.2,62.23,61.61,61.86,280000.0,39.248,39.2669,38.8757,39.0334,280000.0
2009-01-07 10:20:00,61.85,62.04,61.66,62.01,148700.0,39.0271,39.147,38.9072,39.1281,148700.0
2009-01-07 10:30:00,62.0,62.0,61.69,61.84,171500.0,39.1218,39.1218,38.9262,39.0208,171500.0
2009-01-07 10:40:00,61.84,61.89,61.55,61.6,203000.0,39.0208,39.0524,38.8378,38.8694,203000.0
2009-01-07 10:50:00,61.59,61.7,61.54,61.67,106200.0,38.8631,38.9325,38.8315,38.9136,106200.0
2009-01-07 11:00:00,61.66,61.8,61.57,61.69,152200.0,38.9072,38.9956,38.8505,38.9262,152200.0
2009-01-07 11:10:00,61.69,61.76,61.6,61.63,78100.0,38.9262,38.9703,38.8694,38.8883,78100.0
2009-01-07 11:20:00,61.61,61.79,61.6,61.65,81500.0,38.8757,38.9893,38.8694,38.9009,81500.0
2009-01-07 11:30:00,61.64,61.88,61.63,61.82,102300.0,38.8946,39.0461,38.8883,39.0082,102300.0
2009-01-07 11:40:00,61.83,62.0,61.79,61.93,106900.0,39.0145,39.1218,38.9893,39.0776,106900.0
2009-01-07 11:50:00,61.94,61.95,61.76,61.89,109500.0,39.0839,39.0902,38.9703,39.0524,109500.0
2009-01-07 12:00:00,61.89,61.91,61.66,61.85,97100.0,39.0524,39.065,38.9072,39.0271,97100.0
2009-01-07 12:10:00,61.86,61.97,61.7,61.86,54500.0,39.0334,39.1029,38.9325,39.0334,54500.0
2009-01-07 12:20:00,61.86,61.87,61.6,61.63,97200.0,39.0334,39.0398,38.8694,38.8883,97200.0
2009-01-07 12:30:00,61.63,61.73,61.58,61.7,71300.0,38.8883,38.9514,38.8568,38.9325,71300.0
2009-01-07 12:40:00,61.69,61.72,61.58,61.64,115500.0,38.9262,38.9451,38.8568,38.8946,115500.0
2009-01-07 12:50:00,61.64,61.68,61.55,61.6,61700.0,38.8946,38.9199,38.8378,38.8694,61700.0
2009-01-07 13:00:00,61.6,61.61,61.5,61.59,70400.0,38.8694,38.8757,38.8063,38.8631,70400.0
2009-01-07 13:10:00,61.59,61.68,61.53,61.65,65800.0,38.8631,38.9199,38.8252,38.9009,65800.0
2009-01-07 13:20:00,61.65,61.73,61.61,61.7,106900.0,38.9009,38.9514,38.8757,38.9325,106900.0
2009-01-07 13:30:00,61.7,61.79,61.64,61.73,91500.0,38.9325,38.9893,38.8946,38.9514,91500.0
2009-01-07 13:40:00,61.73,61.74,61.42,61.43,159900.0,38.9514,38.9577,38.7558,38.7621,159900.0
2009-01-07 13:50:00,61.45,61.47,61.14,61.14,160500.0,38.7747,38.7874,38.5791,38.5791,160500.0
2009-01-07 14:00:00,61.14,61.21,61.04,61.12,210200.0,38.5791,38.6233,38.516,38.5665,210200.0
2009-01-07 14:10:00,61.12,61.13,61.0,61.02,172100.0,38.5665,38.5728,38.4908,38.5034,172100.0
2009-01-07 14:20:00,61.02,61.14,61.0,61.11,141900.0,38.5034,38.5791,38.4908,38.5602,141900.0
2009-01-07 14:30:00,61.12,61.16,61.01,61.11,208800.0,38.5665,38.5917,38.4971,38.5602,208800.0
2009-01-07 14:40:00,61.1,61.15,61.01,61.12,254100.0,38.5539,38.5854,38.4971,38.5665,254100.0
2009-01-07 14:50:00,61.12,61.13,60.9,60.98,264900.0,38.5665,38.5728,38.4277,38.4782,264900.0
2009-01-07 15:00:00,60.98,61.02,60.84,60.9,212100.0,38.4782,38.5034,38.3898,38.4277,212100.0
2009-01-07 15:10:00,60.91,61.08,60.9,61.06,200400.0,38.434,38.5413,38.4277,38.5286,200400.0
2009-01-07 15:20:00,61.06,61.2,61.01,61.18,201500.0,38.5286,38.617,38.4971,38.6044,201500.0
2009-01-07 15:30:00,61.18,61.32,61.06,61.1,260900.0,38.6044,38.6927,38.5286,38.5539,260900.0
2009-01-07 15:40:00,61.09,61.1,60.97,60.99,299500.0,38.5476,38.5539,38.4719,38.4845,299500.0
2009-01-07 15:50:00,60.98,61.37,60.93,61.3,541300.0,38.4782,38.7243,38.4466,38.6801,541300.0
2009-01-08 09:30:00,60.83,60.83,60.2,60.2,300800.0,38.3835,38.3835,37.986,37.986,300800.0
2009-01-08 09:40:00,60.2,60.22,59.81,59.85,383300.0,37.986,37.9986,37.7399,37.7651,383300.0
2009-01-08 09:50:00,59.85,59.94,59.7,59.94,338400.0,37.7651,37.8219,37.6705,37.8219,338400.0
2009-01-08 10:00:00,59.93,60.16,59.92,60.04,281600.0,37.8156,37.9607,37.8093,37.885,281600.0
2009-01-08 10:10:00,60.03,60.12,59.72,59.79,372400.0,37.8787,37.9355,37.6831,37.7273,372400.0
2009-01-08 10:20:00,59.81,60.1,59.8,59.88,315700.0,37.7399,37.9229,37.7336,37.7841,315700.0
2009-01-08 10:30:00,59.87,60.1,59.8,60.1,313100.0,37.7778,37.9229,37.7336,37.9229,313100.0
2009-01-08 10:40:00,60.1,60.42,60.08,60.26,416600.0,37.9229,38.1248,37.9103,38.0238,416600.0
2009-01-08 10:50:00,60.26,60.39,60.15,60.32,240700.0,38.0238,38.1059,37.9544,38.0617,240700.0
2009-01-08 11:00:00,60.32,60.5,60.25,60.49,302400.0,38.0617,38.1753,38.0175,38.169,302400.0
2009-01-08 11:10:00,60.49,60.5,60.11,60.12,186100.0,38.169,38.1753,37.9292,37.9355,186100.0
2009-01-08 11:20:00,60.12,60.26,60.08,60.12,172900.0,37.9355,38.0238,37.9103,37.9355,172900.0
2009-01-08 11:30:00,60.14,60.14,59.87,59.99,185400.0,37.9481,37.9481,37.7778,37.8535,185400.0
2009-01-08 11:40:00,60.0,60.02,59.95,59.99,240100.0,37.8598,37.8724,37.8282,37.8535,240100.0
2009-01-08 11:50:00,60.0,60.0,59.87,59.89,159100.0,37.8598,37.8598,37.7778,37.7904,159100.0
2009-01-08 12:00:00,59.87,59.92,59.84,59.85,106100.0,37.7778,37.8093,37.7588,37.7651,106100.0
2009-01-08 12:10:00,59.87,60.02,59.84,59.84,125600.0,37.7778,37.8724,37.7588,37.7588,125600.0
2009-01-08 12:20:00,59.86,59.96,59.81,59.91,90400.0,37.7715,37.8346,37.7399,37.803,90400.0
2009-01-08 12:30:00,59.91,59.92,59.81,59.81,75600.0,37.803,37.8093,37.7399,37.7399,75600.0
2009-01-08 12:40:00,59.81,59.91,59.8,59.81,59000.0,37.7399,37.803,37.7336,37.7399,59000.0
2009-01-08 12:50:00,59.83,60.05,59.83,59.89,145000.0,37.7525,37.8913,37.7525,37.7904,145000.0
2009-01-08 13:00:00,59.87,59.92,59.81,59.83,85500.0,37.7778,37.8093,37.7399,37.7525,85500.0
2009-01-08 13:10:00,59.83,59.88,59.77,59.8,105500.0,37.7525,37.7841,37.7147,37.7336,105500.0
2009-01-08 13:20:00,59.8,59.86,59.76,59.8,165300.0,37.7336,37.7715,37.7084,37.7336,165300.0
2009-01-08 13:30:00,59.81,59.84,59.77,59.79,122500.0,37.7399,37.7588,37.7147,37.7273,122500.0
2009-01-08 13:40:00,59.8,59.97,59.79,59.92,139600.0,37.7336,37.8409,37.7273,37.8093,139600.0
2009-01-08 13:50:00,59.93,59.99,59.87,59.98,134800.0,37.8156,37.8535,37.7778,37.8472,134800.0
2009-01-08 14:00:00,59.98,60.3,59.9,60.27,161200.0,37.8472,38.0491,37.7967,38.0302,161200.0
2009-01-08 14:10:00,60.28,60.35,60.17,60.19,166800.0,38.0365,38.0806,37.9671,37.9797,166800.0
2009-01-08 14:20:00,60.21,60.26,60.05,60.1,122100.0,37.9923,38.0238,37.8913,37.9229,122100.0
2009-01-08 14:30:00,60.12,60.19,60.0,60.15,109600.0,37.9355,37.9797,37.8598,37.9544,109600.0
2009-01-08 14:40:00,60.15,60.52,60.08,60.41,219800.0,37.9544,38.1879,37.9103,38.1185,219800.0
2009-01-08 14:50:00,60.4,60.71,60.38,60.49,259500.0,38.1122,38.3078,38.0996,38.169,259500.0
2009-01-08 15:00:00,60.49,60.65,60.39,60.41,201400.0,38.169,38.2699,38.1059,38.1185,201400.0
2009-01-08 15:10:00,60.41,60.43,60.25,60.3,159100.0,38.1185,38.1311,38.0175,38.0491,159100.0
2009-01-08 15:20:00,60.29,60.37,60.15,60.22,240100.0,38.0428,38.0933,37.9544,37.9986,240100.0
2009-01-08 15:30:00,60.22,60.31,60.07,60.14,237000.0,37.9986,38.0554,37.904,37.9481,237000.0
2009-01-08 15:40:00,60.15,60.49,60.15,60.45,414800.0,37.9544,38.169,37.9544,38.1437,414800.0
2009-01-08 15:50:00,60.45,60.59,60.34,60.48,801700.0,38.1437,38.2321,38.0743,38.1627,801700.0
2009-01-09 09:30:00,60.71,60.95,60.55,60.81,223200.0,38.3078,38.4592,38.2068,38.3709,223200.0
2009-01-09 09:40:00,60.81,60.85,59.97,60.05,271400.0,38.3709,38.3961,37.8409,37.8913,271400.0
2009-01-09 09:50:00,60.06,60.27,59.92,60.18,174000.0,37.8977,38.0302,37.8093,37.9734,174000.0
2009-01-09 10:00:00,60.18,60.2,60.04,60.1,175300.0,37.9734,37.986,37.885,37.9229,175300.0
2009-01-09 10:10:00,60.1,60.16,59.95,60.03,118000.0,37.9229,37.9607,37.8282,37.8787,118000.0
2009-01-09 10:20:00,60.02,60.27,60.01,60.05,175000.0,37.8724,38.0302,37.8661,37.8913,175000.0
2009-01-09 10:30:00,60.04,60.17,59.89,60.04,177500.0,37.885,37.9671,37.7904,37.885,177500.0
2009-01-09 10:40:00,60.04,60.04,59.85,59.98,119500.0,37.885,37.885,37.7651,37.8472,119500.0
2009-01-09 10:50:00,59.98,60.18,59.85,60.17,210600.0,37.8472,37.9734,37.7651,37.9671,210600.0
2009-01-09 11:00:00,60.16,60.38,59.99,60.34,253500.0,37.9607,38.0996,37.8535,38.0743,253500.0
2009-01-09 11:10:00,60.34,60.35,60.21,60.27,100600.0,38.0743,38.0806,37.9923,38.0302,100600.0
2009-01-09 11:20:00,60.28,60.56,60.28,60.38,176700.0,38.0365,38.2131,38.0365,38.0996,176700.0
2009-01-09 11:30:00,60.38,60.5,60.33,60.48,102100.0,38.0996,38.1753,38.068,38.1627,102100.0
2009-01-09 11:40:00,60.47,60.51,60.35,60.48,114100.0,38.1564,38.1816,38.0806,38.1627,114100.0
2009-01-09 11:50:00,60.49,60.69,60.45,60.65,149100.0,38.169,38.2952,38.1437,38.2699,149100.0
2009-01-09 12:00:00,60.66,60.79,60.59,60.71,203100.0,38.2762,38.3583,38.2321,38.3078,203100.0
2009-01-09 12:10:00,60.72,60.74,60.37,60.42,84400.0,38.3141,38.3267,38.0933,38.1248,84400.0
2009-01-09 12:20:00,60.43,60.45,60.33,60.33,49800.0,38.1311,38.1437,38.068,38.068,49800.0
2009-01-09 12:30:00,60.34,60.47,60.31,60.34,52400.0,38.0743,38.1564,38.0554,38.0743,52400.0
2009-01-09 12:40:00,60.34,60.35,60.15,60.16,90900.0,38.0743,38.0806,37.9544,37.9607,90900.0
2009-01-09 12:50:00,60.15,60.23,60.08,60.1,79800.0,37.9544,38.0049,37.9103,37.9229,79800.0
2009-01-09 13:00:00,60.12,60.29,59.95,59.98,133700.0,37.9355,38.0428,37.8282,37.8472,133700.0
2009-01-09 13:10:00,59.98,60.12,59.92,60.1,127200.0,37.8472,37.9355,37.8093,37.9229,127200.0
2009-01-09 13:20:00,60.1,60.19,59.98,60.19,85600.0,37.9229,37.9797,37.8472,37.9797,85600.0
2009-01-09 13:30:00,60.19,60.36,60.05,60.18,108100.0,37.9797,38.0869,37.8913,37.9734,108100.0
2009-01-09 13:40:00,60.18,60.3,60.17,60.26,90600.0,37.9734,38.0491,37.9671,38.0238,90600.0
2009-01-09 13:50:00,60.27,60.27,60.04,60.09,123800.0,38.0302,38.0302,37.885,37.9166,123800.0
2009-01-09 14:00:00,60.08,60.42,60.06,60.4,149600.0,37.9103,38.1248,37.8977,38.1122,149600.0
2009-01-09 14:10:00,60.39,60.48,60.25,60.4,117200.0,38.1059,38.1627,38.0175,38.1122,117200.0
2009-01-09 14:20:00,60.41,60.45,60.22,60.27,110400.0,38.1185,38.1437,37.9986,38.0302,110400.0
2009-01-09 14:30:00,60.26,60.57,60.25,60.57,189100.0,38.0238,38.2195,38.0175,38.2195,189100.0
2009-01-09 14:40:00,60.58,60.76,60.43,60.6,282900.0,38.2258,38.3393,38.1311,38.2384,282900.0
2009-01-09 14:50:00,60.6,60.71,60.5,60.61,177500.0,38.2384,38.3078,38.1753,38.2447,177500.0
2009-01-09 15:00:00,60.61,60.73,60.4,60.4,255900.0,38.2447,38.3204,38.1122,38.1122,255900.0
2009-01-09 15:10:00,60.4,60.53,60.36,60.41,229200.0,38.1122,38.1942,38.0869,38.1185,229200.0
2009-01-09 15:20:00,60.41,60.44,60.08,60.37,209900.0,38.1185,38.1374,37.9103,38.0933,209900.0
2009-01-09 15:30:00,60.38,60.54,60.35,60.49,278200.0,38.0996,38.2005,38.0806,38.169,278200.0
2009-01-09 15:40:00,60.49,60.53,60.2,60.22,341400.0,38.169,38.1942,37.986,37.9986,341400.0
2009-01-09 15:50:00,60.23,60.32,59.95,60.07,605100.0,38.0049,38.0617,37.8282,37.904,605100.0
2009-01-12 09:30:00,60.1,60.63,60.1,60.53,338800.0,37.9229,38.2573,37.9229,38.1942,338800.0
2009-01-12 09:40:00,60.52,60.84,60.25,60.8,279700.0,38.1879,38.3898,38.0175,38.3646,279700.0
2009-01-12 09:50:00,60.8,61.11,60.74,61.11,343900.0,38.3646,38.5602,38.3267,38.5602,343900.0
2009-01-12 10:00:00,61.12,61.13,60.71,60.96,276400.0,38.5665,38.5728,38.3078,38.4655,276400.0
2009-01-12 10:10:00,60.97,61.04,60.82,60.87,203500.0,38.4719,38.516,38.3772,38.4088,203500.0
2009-01-12 10:20:00,60.87,60.93,60.72,60.76,211600.0,38.4088,38.4466,38.3141,38.3393,211600.0
2009-01-12 10:30:00,60.75,61.04,60.65,61.02,233200.0,38.333,38.516,38.2699,38.5034,233200.0
2009-01-12 10:40:00,61.02,61.1,60.88,61.04,207500.0,38.5034,38.5539,38.4151,38.516,207500.0
2009-01-12 10:50:00,61.03,61.23,60.97,61.1,218300.0,38.5097,38.6359,38.4719,38.5539,218300.0
2009-01-12 11:00:00,61.09,61.18,60.96,61.01,138900.0,38.5476,38.6044,38.4655,38.4971,138900.0
2009-01-12 11:10:00,61.0,61.02,60.79,60.8,109900.0,38.4908,38.5034,38.3583,38.3646,109900.0
2009-01-12 11:20:00,60.8,60.8,60.54,60.66,163000.0,38.3646,38.3646,38.2005,38.2762,163000.0
2009-01-12 11:30:00,60.67,60.73,60.52,60.65,145500.0,38.2826,38.3204,38.1879,38.2699,145500.0
2009-01-12 11:40:00,60.65,60.7,60.56,60.66,85900.0,38.2699,38.3015,38.2131,38.2762,85900.0
2009-01-12 11:50:00,60.66,60.68,60.55,60.56,100600.0,38.2762,38.2889,38.2068,38.2131,100600.0
2009-01-12 12:00:00,60.55,60.56,60.44,60.52,125500.0,38.2068,38.2131,38.1374,38.1879,125500.0
2009-01-12 12:10:00,60.49,60.67,60.47,60.67,103000.0,38.169,38.2826,38.1564,38.2826,103000.0
2009-01-12 12:20:00,60.66,60.75,60.61,60.75,143300.0,38.2762,38.333,38.2447,38.333,143300.0
2009-01-12 12:30:00,60.75,60.84,60.74,60.82,72900.0,38.333,38.3898,38.3267,38.3772,72900.0
2009-01-12 12:40:00,60.82,60.85,60.68,60.69,97200.0,38.3772,38.3961,38.2889,38.2952,97200.0
2009-01-12 12:50:00,60.68,60.76,60.59,60.75,87000.0,38.2889,38.3393,38.2321,38.333,87000.0
2009-01-12 13:00:00,60.73,60.78,60.63,60.75,70700.0,38.3204,38.352,38.2573,38.333,70700.0
2009-01-12 13:10:00,60.74,60.83,60.69,60.7,90700.0,38.3267,38.3835,38.2952,38.3015,90700.0
2009-01-12 13:20:00,60.7,60.74,60.65,60.65,112400.0,38.3015,38.3267,38.2699,38.2699,112400.0
2009-01-12 13:30:00,60.66,60.67,60.52,60.57,100000.0,38.2762,38.2826,38.1879,38.2195,100000.0
2009-01-12 13:40:00,60.56,60.68,60.53,60.61,103000.0,38.2131,38.2889,38.1942,38.2447,103000.0
2009-01-12 13:50:00,60.61,60.82,60.52,60.55,164800.0,38.2447,38.3772,38.1879,38.2068,164800.0
2009-01-12 14:00:00,60.53,60.54,60.37,60.41,114200.0,38.1942,38.2005,38.0933,38.1185,114200.0
2009-01-12 14:10:00,60.41,60.59,60.41,60.52,99100.0,38.1185,38.2321,38.1185,38.1879,99100.0
2009-01-12 14:20:00,60.52,60.56,60.41,60.48,74600.0,38.1879,38.2131,38.1185,38.1627,74600.0
2009-01-12 14:30:00,60.48,60.49,60.18,60.2,173100.0,38.1627,38.169,37.9734,37.986,173100.0
2009-01-12 14:40:00,60.22,60.23,60.02,60.02,171900.0,37.9986,38.0049,37.8724,37.8724,171900.0
2009-01-12 14:50:00,60.02,60.11,60.0,60.0,180100.0,37.8724,37.9292,37.8598,37.8598,180100.0
2009-01-12 15:00:00,60.0,60.12,59.85,59.88,263400.0,37.8598,37.9355,37.7651,37.7841,263400.0
2009-01-12 15:10:00,59.88,59.93,59.75,59.83,242800.0,37.7841,37.8156,37.702,37.7525,242800.0
2009-01-12 15:20:00,59.86,60.17,59.79,59.84,270200.0,37.7715,37.9671,37.7273,37.7588,270200.0
2009-01-12 15:30:00,59.83,59.99,59.75,59.94,446200.0,37.7525,37.8535,37.702,37.8219,446200.0
2009-01-12 15:40:00,59.94,60.26,59.79,60.25,552400.0,37.8219,38.0238,37.7273,38.0175,552400.0
2009-01-12 15:50:00,60.24,60.29,60.13,60.16,538700.0,38.0112,38.0428,37.9418,37.9607,538700.0
2009-01-13 09:30:00,60.31,60.71,59.99,60.56,302600.0,38.0554,38.3078,37.8535,38.2131,302600.0
2009-01-13 09:40:00,60.53,60.8,60.4,60.59,255700.0,38.1942,38.3646,38.1122,38.2321,255700.0
2009-01-13 09:50:00,60.59,60.78,60.52,60.68,285100.0,38.2321,38.352,38.1879,38.2889,285100.0
2009-01-13 10:00:00,60.69,60.75,60.41,60.58,164800.0,38.2952,38.333,38.1185,38.2258,164800.0
2009-01-13 10:10:00,60.58,60.68,60.4,60.47,139900.0,38.2258,38.2889,38.1122,38.1564,139900.0
2009-01-13 10:20:00,60.45,60.46,60.16,60.19,197800.0,38.1437,38.15,37.9607,37.9797,197800.0
2009-01-13 10:30:00,60.19,60.22,59.83,59.83,216200.0,37.9797,37.9986,37.7525,37.7525,216200.0
2009-01-13 10:40:00,59.83,60.16,59.83,60.08,190000.0,37.7525,37.9607,37.7525,37.9103,190000.0
2009-01-13 10:50:00,60.07,60.28,60.02,60.15,121300.0,37.904,38.0365,37.8724,37.9544,121300.0
2009-01-13 11:00:00,60.14,60.19,59.96,60.08,266900.0,37.9481,37.9797,37.8346,37.9103,266900.0
2009-01-13 11:10:00,60.08,60.1,59.87,60.01,204300.0,37.9103,37.9229,37.7778,37.8661,204300.0
2009-01-13 11:20:00,60.02,60.17,59.89,60.14,123500.0,37.8724,37.9671,37.7904,37.9481,123500.0
2009-01-13 11:30:00,60.13,60.17,59.86,59.89,141300.0,37.9418,37.9671,37.7715,37.7904,141300.0
2009-01-13 11:40:00,59.89,59.97,59.74,59.76,158200.0,37.7904,37.8409,37.6957,37.7084,158200.0
2009-01-13 11:50:00,59.77,59.96,59.73,59.95,133300.0,37.7147,37.8346,37.6894,37.8282,133300.0
2009-01-13 12:00:00,59.95,59.98,59.75,59.77,182400.0,37.8282,37.8472,37.702,37.7147,182400.0
2009-01-13 12:10:00,59.78,59.8,59.58,59.6,137700.0,37.721,37.7336,37.5948,37.6074,137700.0
2009-01-13 12:20:00,59.6,59.8,59.59,59.74,143500.0,37.6074,37.7336,37.6011,37.6957,143500.0
2009-01-13 12:30:00,59.74,59.83,59.71,59.78,97500.0,37.6957,37.7525,37.6768,37.721,97500.0
2009-01-13 12:40:00,59.78,59.79,59.55,59.6,111600.0,37.721,37.7273,37.5758,37.6074,111600.0
2009-01-13 12:50:00,59.61,59.68,59.36,59.36,170100.0,37.6137,37.6579,37.456,37.456,170100.0
2009-01-13 13:00:00,59.36,59.52,59.35,59.52,143100.0,37.456,37.5569,37.4496,37.5569,143100.0
2009-01-13 13:10:00,59.5,59.61,59.44,59.57,92300.0,37.5443,37.6137,37.5064,37.5885,92300.0
2009-01-13 13:20:00,59.57,59.6,59.39,59.53,102000.0,37.5885,37.6074,37.4749,37.5632,102000.0
2009-01-13 13:30:00,59.53,59.59,59.44,59.5,85700.0,37.5632,37.6011,37.5064,37.5443,85700.0
2009-01-13 13:40:00,59.51,59.55,59.32,59.37,139500.0,37.5506,37.5758,37.4307,37.4623,139500.0
2009-01-13 13:50:00,59.39,59.56,59.35,59.44,177600.0,37.4749,37.5822,37.4496,37.5064,177600.0
2009-01-13 14:00:00,59.44,59.7,59.41,59.58,180200.0,37.5064,37.6705,37.4875,37.5948,180200.0
2009-01-13 14:10:00,59.58,59.65,59.42,59.45,110700.0,37.5948,37.6389,37.4938,37.5127,110700.0
2009-01-13 14:20:00,59.45,59.45,59.05,59.05,230200.0,37.5127,37.5127,37.2603,37.2603,230200.0
2009-01-13 14:30:00,59.06,59.38,59.02,59.36,269400.0,37.2667,37.4686,37.2414,37.456,269400.0
2009-01-13 14:40:00,59.36,59.58,59.32,59.46,220900.0,37.456,37.5948,37.4307,37.5191,220900.0
2009-01-13 14:50:00,59.43,59.5,59.17,59.18,193100.0,37.5001,37.5443,37.3361,37.3424,193100.0
2009-01-13 15:00:00,59.18,59.22,58.94,58.97,358700.0,37.3424,37.3676,37.1909,37.2099,358700.0
2009-01-13 15:10:00,58.97,59.17,58.82,59.04,441800.0,37.2099,37.3361,37.1152,37.254,441800.0
2009-01-13 15:20:00,59.05,59.39,59.01,59.37,356600.0,37.2603,37.4749,37.2351,37.4623,356600.0
2009-01-13 15:30:00,59.37,59.5,59.05,59.38,365800.0,37.4623,37.5443,37.2603,37.4686,365800.0
2009-01-13 15:40:00,59.37,59.57,59.34,59.49,521300.0,37.4623,37.5885,37.4433,37.538,521300.0
2009-01-13 15:50:00,59.49,59.57,59.23,59.24,605000.0,37.538,37.5885,37.3739,37.3802,605000.0
2009-01-14 09:30:00,58.51,58.62,57.51,58.35,809600.0,36.9196,36.989,36.2886,36.8186,809600.0
2009-01-14 09:40:00,58.34,58.4,57.63,57.86,405300.0,36.8123,36.8502,36.3643,36.5095,405300.0
2009-01-14 09:50:00,57.85,58.04,57.8,57.86,597200.0,36.5031,36.623,36.4716,36.5095,597200.0
2009-01-14 10:00:00,57.86,57.93,57.46,57.46,564300.0,36.5095,36.5536,36.2571,36.2571,564300.0
2009-01-14 10:10:00,57.48,57.53,57.12,57.15,574900.0,36.2697,36.3012,36.0425,36.0615,574900.0
2009-01-14 10:20:00,57.16,57.43,57.07,57.31,406700.0,36.0678,36.2381,36.011,36.1624,406700.0
2009-01-14 10:30:00,57.31,57.38,56.74,56.82,563900.0,36.1624,36.2066,35.8027,35.8532,563900.0
2009-01-14 10:40:00,56.82,56.87,56.41,56.55,664000.0,35.8532,35.8848,35.5945,35.6829,664000.0
2009-01-14 10:50:00,56.55,56.76,56.49,56.76,454100.0,35.6829,35.8154,35.645,35.8154,454100.0
2009-01-14 11:00:00,56.75,56.91,56.66,56.76,347100.0,35.8091,35.91,35.7523,35.8154,347100.0
2009-01-14 11:10:00,56.76,56.89,56.69,56.86,280800.0,35.8154,35.8974,35.7712,35.8785,280800.0
2009-01-14 11:20:00,56.85,57.07,56.85,57.02,207400.0,35.8722,36.011,35.8722,35.9794,207400.0
2009-01-14 11:30:00,57.02,57.19,57.0,57.13,171200.0,35.9794,36.0867,35.9668,36.0488,171200.0
2009-01-14 11:40:00,57.13,57.22,56.95,57.19,178000.0,36.0488,36.1056,35.9353,36.0867,178000.0
2009-01-14 11:50:00,57.2,57.4,57.17,57.39,242500.0,36.093,36.2192,36.0741,36.2129,242500.0
2009-01-14 12:00:00,57.4,57.61,57.32,57.61,207000.0,36.2192,36.3517,36.1687,36.3517,207000.0
2009-01-14 12:10:00,57.59,57.64,57.52,57.53,215000.0,36.3391,36.3706,36.2949,36.3012,215000.0
2009-01-14 12:20:00,57.53,57.55,57.27,57.31,147200.0,36.3012,36.3138,36.1372,36.1624,147200.0
2009-01-14 12:30:00,57.32,57.51,57.3,57.41,203100.0,36.1687,36.2886,36.1561,36.2255,203100.0
2009-01-14 12:40:00,57.43,57.56,57.37,57.53,222500.0,36.2381,36.3202,36.2003,36.3012,222500.0
2009-01-14 12:50:00,57.53,57.74,57.49,57.69,205600.0,36.3012,36.4337,36.276,36.4022,205600.0
2009-01-14 13:00:00,57.7,57.71,57.58,57.59,155200.0,36.4085,36.4148,36.3328,36.3391,155200.0
2009-01-14 13:10:00,57.6,57.6,57.46,57.51,160400.0,36.3454,36.3454,36.2571,36.2886,160400.0
2009-01-14 13:20:00,57.52,57.61,57.46,57.5,117100.0,36.2949,36.3517,36.2571,36.2823,117100.0
2009-01-14 13:30:00,57.5,57.56,57.48,57.53,174700.0,36.2823,36.3202,36.2697,36.3012,174700.0
2009-01-14 13:40:00,57.54,57.62,57.46,57.49,167800.0,36.3075,36.358,36.2571,36.276,167800.0
2009-01-14 13:50:00,57.49,57.54,57.45,57.48,165600.0,36.276,36.3075,36.2507,36.2697,165600.0
2009-01-14 14:00:00,57.48,57.54,57.38,57.54,264500.0,36.2697,36.3075,36.2066,36.3075,264500.0
2009-01-14 14:10:00,57.54,57.6,57.4,57.44,258600.0,36.3075,36.3454,36.2192,36.2444,258600.0
2009-01-14 14:20:00,57.44,57.55,57.43,57.5,215200.0,36.2444,36.3138,36.2381,36.2823,215200.0
2009-01-14 14:30:00,57.5,57.8,57.5,57.61,330000.0,36.2823,36.4716,36.2823,36.3517,330000.0
2009-01-14 14:40:00,57.61,57.66,57.49,57.51,229000.0,36.3517,36.3833,36.276,36.2886,229000.0
2009-01-14 14:50:00,57.5,57.57,57.43,57.49,265500.0,36.2823,36.3265,36.2381,36.276,265500.0
2009-01-14 15:00:00,57.47,57.51,57.4,57.42,511300.0,36.2634,36.2886,36.2192,36.2318,511300.0
2009-01-14 15:10:00,57.42,57.44,57.32,57.4,662700.0,36.2318,36.2444,36.1687,36.2192,662700.0
2009-01-14 15:20:00,57.4,57.53,57.33,57.37,534900.0,36.2192,36.3012,36.175,36.2003,534900.0
2009-01-14 15:30:00,57.37,57.5,57.31,57.33,426100.0,36.2003,36.2823,36.1624,36.175,426100.0
2009-01-14 15:40:00,57.34,57.52,57.23,57.43,701800.0,36.1813,36.2949,36.1119,36.2381,701800.0
2009-01-14 15:50:00,57.43,57.53,57.23,57.33,1106300.0,36.2381,36.3012,36.1119,36.175,1106300.0
2009-01-15 09:30:00,57.2,57.5,57.0,57.11,290100.0,36.093,36.2823,35.9668,36.0362,290100.0
2009-01-15 09:40:00,57.1,57.13,56.92,57.01,342800.0,36.0299,36.0488,35.9163,35.9731,342800.0
2009-01-15 09:50:00,57.01,57.08,56.99,57.05,318100.0,35.9731,36.0173,35.9605,35.9984,318100.0
2009-01-15 10:00:00,57.04,57.08,56.64,56.93,441100.0,35.992,36.0173,35.7396,35.9226,441100.0
2009-01-15 10:10:00,56.92,56.95,56.69,56.78,172200.0,35.9163,35.9353,35.7712,35.828,172200.0
2009-01-15 10:20:00,56.79,56.95,56.7,56.85,193600.0,35.8343,35.9353,35.7775,35.8722,193600.0
2009-01-15 10:30:00,56.85,56.95,56.65,56.8,206800.0,35.8722,35.9353,35.746,35.8406,206800.0
2009-01-15 10:40:00,56.81,56.88,56.7,56.82,295200.0,35.8469,35.8911,35.7775,35.8532,295200.0
2009-01-15 10:50:00,56.82,56.95,56.71,56.8,435600.0,35.8532,35.9353,35.7838,35.8406,435600.0
2009-01-15 11:00:00,56.78,56.92,56.72,56.81,415300.0,35.828,35.9163,35.7901,35.8469,415300.0
2009-01-15 11:10:00,56.8,56.84,56.7,56.72,231500.0,35.8406,35.8658,35.7775,35.7901,231500.0
2009-01-15 11:20:00,56.72,56.87,56.71,56.8,229000.0,35.7901,35.8848,35.7838,35.8406,229000.0
2009-01-15 11:30:00,56.8,56.85,56.58,56.64,189200.0,35.8406,35.8722,35.7018,35.7396,189200.0
2009-01-15 11:40:00,56.64,56.68,56.55,56.61,136900.0,35.7396,35.7649,35.6829,35.7207,136900.0
2009-01-15 11:50:00,56.61,56.83,56.6,56.64,129500.0,35.7207,35.8595,35.7144,35.7396,129500.0
2009-01-15 12:00:00,56.64,56.76,56.56,56.66,117600.0,35.7396,35.8154,35.6892,35.7523,117600.0
2009-01-15 12:10:00,56.67,56.78,56.62,56.77,123100.0,35.7586,35.828,35.727,35.8217,123100.0
2009-01-15 12:20:00,56.77,56.77,56.58,56.66,171400.0,35.8217,35.8217,35.7018,35.7523,171400.0
2009-01-15 12:30:00,56.67,56.74,56.58,56.58,158500.0,35.7586,35.8027,35.7018,35.7018,158500.0
2009-01-15 12:40:00,56.58,56.71,56.56,56.71,139700.0,35.7018,35.7838,35.6892,35.7838,139700.0
2009-01-15 12:50:00,56.7,56.8,56.69,56.76,99200.0,35.7775,35.8406,35.7712,35.8154,99200.0
2009-01-15 13:00:00,56.76,56.88,56.74,56.74,131200.0,35.8154,35.8911,35.8027,35.8027,131200.0
2009-01-15 13:10:00,56.74,56.8,56.67,56.75,287900.0,35.8027,35.8406,35.7586,35.8091,287900.0
2009-01-15 13:20:00,56.75,56.82,56.7,56.76,300300.0,35.8091,35.8532,35.7775,35.8154,300300.0
2009-01-15 13:30:00,56.76,56.86,56.71,56.82,328200.0,35.8154,35.8785,35.7838,35.8532,328200.0
2009-01-15 13:40:00,56.82,57.07,56.75,57.03,348400.0,35.8532,36.011,35.8091,35.9857,348400.0
2009-01-15 13:50:00,57.03,57.52,57.0,57.43,263000.0,35.9857,36.2949,35.9668,36.2381,263000.0
2009-01-15 14:00:00,57.43,57.66,57.28,57.56,385200.0,36.2381,36.3833,36.1435,36.3202,385200.0
2009-01-15 14:10:00,57.56,57.85,57.47,57.84,355000.0,36.3202,36.5031,36.2634,36.4968,355000.0
2009-01-15 14:20:00,57.85,58.31,57.74,58.24,522900.0,36.5031,36.7934,36.4337,36.7492,522900.0
2009-01-15 14:30:00,58.24,58.45,58.08,58.3,398100.0,36.7492,36.8817,36.6483,36.7871,398100.0
2009-01-15 14:40:00,58.31,58.59,58.18,58.49,290600.0,36.7934,36.9701,36.7114,36.907,290600.0
2009-01-15 14:50:00,58.5,58.58,58.16,58.19,223900.0,36.9133,36.9638,36.6988,36.7177,223900.0
2009-01-15 15:00:00,58.19,58.35,58.02,58.09,271200.0,36.7177,36.8186,36.6104,36.6546,271200.0
2009-01-15 15:10:00,58.08,58.44,58.07,58.42,205500.0,36.6483,36.8754,36.642,36.8628,205500.0
2009-01-15 15:20:00,58.41,58.43,57.96,58.05,222000.0,36.8565,36.8691,36.5726,36.6293,222000.0
2009-01-15 15:30:00,58.05,58.06,57.7,57.86,482100.0,36.6293,36.6357,36.4085,36.5095,482100.0
2009-01-15 15:40:00,57.87,57.88,57.55,57.65,612600.0,36.5158,36.5221,36.3138,36.3769,612600.0
2009-01-15 15:50:00,57.64,58.03,57.64,58.02,847800.0,36.3706,36.6167,36.3706,36.6104,847800.0
2009-01-16 09:30:00,58.74,59.1,58.54,58.85,1326500.0,37.0647,37.2919,36.9385,37.1341,1326500.0
2009-01-16 09:40:00,58.86,59.14,58.78,59.1,636100.0,37.1405,37.3171,37.09,37.2919,636100.0
2009-01-16 09:50:00,59.09,59.25,58.78,58.99,493400.0,37.2856,37.3865,37.09,37.2225,493400.0
2009-01-16 10:00:00,58.99,59.37,58.99,59.29,287900.0,37.2225,37.4623,37.2225,37.4118,287900.0
2009-01-16 10:10:00,59.29,59.31,58.96,59.02,227200.0,37.4118,37.4244,37.2036,37.2414,227200.0
2009-01-16 10:20:00,59.04,59.66,59.04,59.62,246600.0,37.254,37.6453,37.254,37.62,246600.0
2009-01-16 10:30:00,59.61,59.69,59.52,59.67,202300.0,37.6137,37.6642,37.5569,37.6516,202300.0
2009-01-16 10:40:00,59.68,59.68,59.42,59.5,231800.0,37.6579,37.6579,37.4938,37.5443,231800.0
2009-01-16 10:50:00,59.51,59.75,59.42,59.47,311600.0,37.5506,37.702,37.4938,37.5254,311600.0
2009-01-16 11:00:00,59.46,59.53,59.39,59.49,208400.0,37.5191,37.5632,37.4749,37.538,208400.0
2009-01-16 11:10:00,59.49,59.6,59.4,59.58,294000.0,37.538,37.6074,37.4812,37.5948,294000.0
2009-01-16 11:20:00,59.58,59.76,59.44,59.75,281000.0,37.5948,37.7084,37.5064,37.702,281000.0
2009-01-16 11:30:00,59.76,59.84,59.47,59.49,249900.0,37.7084,37.7588,37.5254,37.538,249900.0
2009-01-16 11:40:00,59.49,59.52,59.28,59.33,229500.0,37.538,37.5569,37.4055,37.437,229500.0
2009-01-16 11:50:00,59.33,59.36,58.91,59.07,271500.0,37.437,37.456,37.172,37.273,271500.0
2009-01-16 12:00:00,59.06,59.06,58.85,58.85,232500.0,37.2667,37.2667,37.1341,37.1341,232500.0
2009-01-16 12:10:00,58.85,58.92,58.6,58.72,267600.0,37.1341,37.1783,36.9764,37.0521,267600.0
2009-01-16 12:20:00,58.72,58.81,58.59,58.78,243400.0,37.0521,37.1089,36.9701,37.09,243400.0
2009-01-16 12:30:00,58.78,58.86,58.55,58.78,188800.0,37.09,37.1405,36.9448,37.09,188800.0
2009-01-16 12:40:00,58.79,58.82,58.63,58.67,214600.0,37.0963,37.1152,36.9953,37.0206,214600.0
2009-01-16 12:50:00,58.67,59.04,58.66,59.02,154200.0,37.0206,37.254,37.0143,37.2414,154200.0
2009-01-16 13:00:00,59.02,59.23,59.02,59.16,201600.0,37.2414,37.3739,37.2414,37.3298,201600.0
2009-01-16 13:10:00,59.16,59.33,58.95,59.04,189200.0,37.3298,37.437,37.1972,37.254,189200.0
2009-01-16 13:20:00,59.03,59.07,58.87,58.97,139900.0,37.2477,37.273,37.1468,37.2099,139900.0
2009-01-16 13:30:00,58.99,59.26,58.96,59.21,286600.0,37.2225,37.3929,37.2036,37.3613,286600.0
2009-01-16 13:40:00,59.2,59.28,58.98,59.0,157100.0,37.355,37.4055,37.2162,37.2288,157100.0
2009-01-16 13:50:00,59.0,59.14,58.85,59.13,150300.0,37.2288,37.3171,37.1341,37.3108,150300.0
2009-01-16 14:00:00,59.14,59.41,58.97,59.28,269900.0,37.3171,37.4875,37.2099,37.4055,269900.0
2009-01-16 14:10:00,59.29,59.41,59.13,59.17,207100.0,37.4118,37.4875,37.3108,37.3361,207100.0
2009-01-16 14:20:00,59.17,59.39,58.99,59.38,140400.0,37.3361,37.4749,37.2225,37.4686,140400.0
2009-01-16 14:30:00,59.37,59.55,59.22,59.36,169100.0,37.4623,37.5758,37.3676,37.456,169100.0
2009-01-16 14:40:00,59.37,59.55,59.19,59.32,198000.0,37.4623,37.5758,37.3487,37.4307,198000.0
2009-01-16 14:50:00,59.32,59.73,59.32,59.68,198600.0,37.4307,37.6894,37.4307,37.6579,198600.0
2009-01-16 15:00:00,59.68,59.7,59.35,59.61,224800.0,37.6579,37.6705,37.4496,37.6137,224800.0
2009-01-16 15:10:00,59.61,59.81,59.61,59.71,202300.0,37.6137,37.7399,37.6137,37.6768,202300.0
2009-01-16 15:20:00,59.72,59.85,59.5,59.56,276900.0,37.6831,37.7651,37.5443,37.5822,276900.0
2009-01-16 15:30:00,59.57,59.79,59.5,59.72,248800.0,37.5885,37.7273,37.5443,37.6831,248800.0
2009-01-16 15:40:00,59.71,59.93,59.59,59.84,479200.0,37.6768,37.8156,37.6011,37.7588,479200.0
2009-01-16 15:50:00,59.85,59.98,59.56,59.63,921000.0,37.7651,37.8472,37.5822,37.6263,921000.0
2009-01-20 09:30:00,59.59,59.8,59.05,59.27,444800.0,37.6011,37.7336,37.2603,37.3992,444800.0
2009-01-20 09:40:00,59.27,59.35,58.85,58.88,304600.0,37.3992,37.4496,37.1341,37.1531,304600.0
2009-01-20 09:50:00,58.88,59.04,58.69,58.85,351400.0,37.1531,37.254,37.0332,37.1341,351400.0
2009-01-20 10:00:00,58.86,59.11,58.72,59.03,444900.0,37.1405,37.2982,37.0521,37.2477,444900.0
2009-01-20 10:10:00,59.01,59.3,59.01,59.2,225700.0,37.2351,37.4181,37.2351,37.355,225700.0
2009-01-20 10:20:00,59.2,59.34,59.13,59.29,295700.0,37.355,37.4433,37.3108,37.4118,295700.0
2009-01-20 10:30:00,59.29,59.32,58.86,58.97,362800.0,37.4118,37.4307,37.1405,37.2099,362800.0
2009-01-20 10:40:00,58.98,59.0,58.45,58.55,371400.0,37.2162,37.2288,36.8817,36.9448,371400.0
2009-01-20 10:50:00,58.54,58.58,58.32,58.35,126600.0,36.9385,36.9638,36.7997,36.8186,126600.0
2009-01-20 11:00:00,58.35,58.56,58.32,58.48,157200.0,36.8186,36.9512,36.7997,36.9007,157200.0
2009-01-20 11:10:00,58.48,58.51,58.28,58.35,174900.0,36.9007,36.9196,36.7745,36.8186,174900.0
2009-01-20 11:20:00,58.35,58.36,58.05,58.25,185300.0,36.8186,36.825,36.6293,36.7555,185300.0
2009-01-20 11:30:00,58.24,58.32,58.05,58.26,248600.0,36.7492,36.7997,36.6293,36.7619,248600.0
2009-01-20 11:40:00,58.24,58.28,58.02,58.27,263300.0,36.7492,36.7745,36.6104,36.7682,263300.0
2009-01-20 11:50:00,58.26,58.33,58.2,58.22,170500.0,36.7619,36.806,36.724,36.7366,170500.0
2009-01-20 12:00:00,58.21,58.27,58.06,58.15,218600.0,36.7303,36.7682,36.6357,36.6924,218600.0
2009-01-20 12:10:00,58.15,58.38,58.12,58.28,200600.0,36.6924,36.8376,36.6735,36.7745,200600.0
2009-01-20 12:20:00,58.28,58.29,57.84,57.92,280500.0,36.7745,36.7808,36.4968,36.5473,280500.0
2009-01-20 12:30:00,57.92,58.03,57.88,57.91,276600.0,36.5473,36.6167,36.5221,36.541,276600.0
2009-01-20 12:40:00,57.91,57.94,57.73,57.92,245500.0,36.541,36.5599,36.4274,36.5473,245500.0
2009-01-20 12:50:00,57.92,57.99,57.72,57.76,160600.0,36.5473,36.5915,36.4211,36.4464,160600.0
2009-01-20 13:00:00,57.76,58.02,57.73,57.75,197000.0,36.4464,36.6104,36.4274,36.44,197000.0
2009-01-20 13:10:00,57.76,57.77,57.64,57.72,183700.0,36.4464,36.4527,36.3706,36.4211,183700.0
2009-01-20 13:20:00,57.71,57.86,57.66,57.81,172500.0,36.4148,36.5095,36.3833,36.4779,172500.0
2009-01-20 13:30:00,57.8,57.82,57.5,57.59,202300.0,36.4716,36.4842,36.2823,36.3391,202300.0
2009-01-20 13:40:00,57.59,57.74,57.52,57.54,195000.0,36.3391,36.4337,36.2949,36.3075,195000.0
2009-01-20 13:50:00,57.55,57.71,57.5,57.57,161200.0,36.3138,36.4148,36.2823,36.3265,161200.0
2009-01-20 14:00:00,57.57,57.85,57.5,57.77,210900.0,36.3265,36.5031,36.2823,36.4527,210900.0
2009-01-20 14:10:00,57.77,57.82,57.65,57.67,204600.0,36.4527,36.4842,36.3769,36.3896,204600.0
2009-01-20 14:20:00,57.67,57.71,57.47,57.66,302700.0,36.3896,36.4148,36.2634,36.3833,302700.0
2009-01-20 14:30:00,57.66,57.78,57.56,57.69,235000.0,36.3833,36.459,36.3202,36.4022,235000.0
2009-01-20 14:40:00,57.67,57.75,57.32,57.34,218100.0,36.3896,36.44,36.1687,36.1813,218100.0
2009-01-20 14:50:00,57.34,57.44,57.26,57.4,336300.0,36.1813,36.2444,36.1309,36.2192,336300.0
2009-01-20 15:00:00,57.39,57.41,57.04,57.06,269400.0,36.2129,36.2255,35.992,36.0047,269400.0
2009-01-20 15:10:00,57.06,57.26,56.91,57.1,388300.0,36.0047,36.1309,35.91,36.0299,388300.0
2009-01-20 15:20:00,57.12,57.3,57.02,57.25,257500.0,36.0425,36.1561,35.9794,36.1245,257500.0
2009-01-20 15:30:00,57.25,57.59,57.21,57.32,323100.0,36.1245,36.3391,36.0993,36.1687,323100.0
2009-01-20 15:40:00,57.33,57.34,57.04,57.26,490700.0,36.175,36.1813,35.992,36.1309,490700.0
2009-01-20 15:50:00,57.26,57.29,57.06,57.1,690100.0,36.1309,36.1498,36.0047,36.0299,690100.0
2009-01-21 09:30:00,57.98,58.09,57.5,57.56,440800.0,36.5852,36.6546,36.2823,36.3202,440800.0
2009-01-21 09:40:00,57.58,57.97,57.41,57.97,428300.0,36.3328,36.5789,36.2255,36.5789,428300.0
2009-01-21 09:50:00,57.97,58.5,57.96,58.15,308300.0,36.5789,36.9133,36.5726,36.6924,308300.0
2009-01-21 10:00:00,58.18,58.3,57.98,58.02,216900.0,36.7114,36.7871,36.5852,36.6104,216900.0
2009-01-21 10:10:00,58.03,58.05,57.78,57.94,187400.0,36.6167,36.6293,36.459,36.5599,187400.0
2009-01-21 10:20:00,57.96,58.27,57.87,57.93,289500.0,36.5726,36.7682,36.5158,36.5536,289500.0
2009-01-21 10:30:00,57.93,57.98,57.41,57.48,238400.0,36.5536,36.5852,36.2255,36.2697,238400.0
2009-01-21 10:40:00,57.5,57.8,57.38,57.54,208800.0,36.2823,36.4716,36.2066,36.3075,208800.0
2009-01-21 10:50:00,57.56,57.61,57.37,57.45,168700.0,36.3202,36.3517,36.2003,36.2507,168700.0
2009-01-21 11:00:00,57.45,57.74,57.45,57.57,209400.0,36.2507,36.4337,36.2507,36.3265,209400.0
2009-01-21 11:10:00,57.57,57.58,57.36,57.46,153500.0,36.3265,36.3328,36.194,36.2571,153500.0
2009-01-21 11:20:00,57.43,57.7,57.16,57.18,184900.0,36.2381,36.4085,36.0678,36.0804,184900.0
2009-01-21 11:30:00,57.18,57.35,57.17,57.33,128700.0,36.0804,36.1876,36.0741,36.175,128700.0
2009-01-21 11:40:00,57.33,57.52,57.26,57.45,213200.0,36.175,36.2949,36.1309,36.2507,213200.0
2009-01-21 11:50:00,57.45,57.79,57.44,57.6,252800.0,36.2507,36.4653,36.2444,36.3454,252800.0
2009-01-21 12:00:00,57.6,57.8,57.52,57.76,115200.0,36.3454,36.4716,36.2949,36.4464,115200.0
2009-01-21 12:10:00,57.76,57.87,57.7,57.77,169900.0,36.4464,36.5158,36.4085,36.4527,169900.0
2009-01-21 12:20:00,57.77,57.8,57.64,57.71,118200.0,36.4527,36.4716,36.3706,36.4148,118200.0
2009-01-21 12:30:00,57.71,57.87,57.61,57.65,132600.0,36.4148,36.5158,36.3517,36.3769,132600.0
2009-01-21 12:40:00,57.63,57.74,57.49,57.62,165700.0,36.3643,36.4337,36.276,36.358,165700.0
2009-01-21 12:50:00,57.6,57.75,57.5,57.73,152100.0,36.3454,36.44,36.2823,36.4274,152100.0
2009-01-21 13:00:00,57.73,57.95,57.64,57.81,207400.0,36.4274,36.5662,36.3706,36.4779,207400.0
2009-01-21 13:10:00,57.8,57.82,57.56,57.6,134000.0,36.4716,36.4842,36.3202,36.3454,134000.0
2009-01-21 13:20:00,57.62,57.73,57.45,57.52,164400.0,36.358,36.4274,36.2507,36.2949,164400.0
2009-01-21 13:30:00,57.56,57.97,57.53,57.92,253400.0,36.3202,36.5789,36.3012,36.5473,253400.0
2009-01-21 13:40:00,57.91,58.0,57.82,57.92,188600.0,36.541,36.5978,36.4842,36.5473,188600.0
2009-01-21 13:50:00,57.91,58.0,57.76,57.9,219300.0,36.541,36.5978,36.4464,36.5347,219300.0
2009-01-21 14:00:00,57.9,57.91,57.63,57.68,239300.0,36.5347,36.541,36.3643,36.3959,239300.0
2009-01-21 14:10:00,57.67,57.99,57.66,57.9,239600.0,36.3896,36.5915,36.3833,36.5347,239600.0
2009-01-21 14:20:00,57.89,57.97,57.71,57.85,229100.0,36.5284,36.5789,36.4148,36.5031,229100.0
2009-01-21 14:30:00,57.86,58.22,57.83,58.04,326200.0,36.5095,36.7366,36.4905,36.623,326200.0
2009-01-21 14:40:00,58.04,58.2,58.01,58.04,197900.0,36.623,36.724,36.6041,36.623,197900.0
2009-01-21 14:50:00,58.03,58.37,58.01,58.35,266500.0,36.6167,36.8313,36.6041,36.8186,266500.0
2009-01-21 15:00:00,58.36,58.59,58.25,58.58,301700.0,36.825,36.9701,36.7555,36.9638,301700.0
2009-01-21 15:10:00,58.57,58.6,58.47,58.5,217300.0,36.9575,36.9764,36.8944,36.9133,217300.0
2009-01-21 15:20:00,58.5,58.52,58.18,58.23,241600.0,36.9133,36.9259,36.7114,36.7429,241600.0
2009-01-21 15:30:00,58.22,58.5,58.17,58.45,363900.0,36.7366,36.9133,36.7051,36.8817,363900.0
2009-01-21 15:40:00,58.43,58.61,58.35,58.37,510700.0,36.8691,36.9827,36.8186,36.8313,510700.0
2009-01-21 15:50:00,58.37,58.94,58.37,58.72,618900.0,36.8313,37.1909,36.8313,37.0521,618900.0
2009-01-22 09:30:00,58.07,58.92,57.91,58.86,453800.0,36.642,37.1783,36.541,37.1405,453800.0
2009-01-22 09:40:00,58.9,58.93,58.42,58.51,241800.0,37.1657,37.1846,36.8628,36.9196,241800.0
2009-01-22 09:50:00,58.46,58.68,58.36,58.57,189200.0,36.8881,37.0269,36.825,36.9575,189200.0
2009-01-22 10:00:00,58.54,58.87,58.36,58.39,245600.0,36.9385,37.1468,36.825,36.8439,245600.0
2009-01-22 10:10:00,58.39,58.51,58.19,58.38,169200.0,36.8439,36.9196,36.7177,36.8376,169200.0
2009-01-22 10:20:00,58.39,58.5,58.08,58.25,198500.0,36.8439,36.9133,36.6483,36.7555,198500.0
2009-01-22 10:30:00,58.27,58.27,57.97,58.06,230700.0,36.7682,36.7682,36.5789,36.6357,230700.0
2009-01-22 10:40:00,58.06,58.47,58.01,58.37,213700.0,36.6357,36.8944,36.6041,36.8313,213700.0
2009-01-22 10:50:00,58.38,58.58,58.3,58.47,296100.0,36.8376,36.9638,36.7871,36.8944,296100.0
2009-01-22 11:00:00,58.49,58.51,58.31,58.44,206200.0,36.907,36.9196,36.7934,36.8754,206200.0
2009-01-22 11:10:00,58.44,58.7,58.34,58.55,97700.0,36.8754,37.0395,36.8123,36.9448,97700.0
2009-01-22 11:20:00,58.55,58.6,58.26,58.35,84800.0,36.9448,36.9764,36.7619,36.8186,84800.0
2009-01-22 11:30:00,58.34,58.38,57.69,57.92,264200.0,36.8123,36.8376,36.4022,36.5473,264200.0
2009-01-22 11:40:00,57.92,58.29,57.9,58.18,164200.0,36.5473,36.7808,36.5347,36.7114,164200.0
2009-01-22 11:50:00,58.17,58.32,58.09,58.17,147200.0,36.7051,36.7997,36.6546,36.7051,147200.0
2009-01-22 12:00:00,58.17,58.22,58.02,58.13,140100.0,36.7051,36.7366,36.6104,36.6798,140100.0
2009-01-22 12:10:00,58.15,58.18,57.9,57.98,144400.0,36.6924,36.7114,36.5347,36.5852,144400.0
2009-01-22 12:20:00,57.99,58.05,57.81,57.99,157100.0,36.5915,36.6293,36.4779,36.5915,157100.0
2009-01-22 12:30:00,57.99,58.07,57.89,58.07,162300.0,36.5915,36.642,36.5284,36.642,162300.0
2009-01-22 12:40:00,58.07,58.28,57.91,58.25,172300.0,36.642,36.7745,36.541,36.7555,172300.0
2009-01-22 12:50:00,58.26,58.38,58.2,58.33,155300.0,36.7619,36.8376,36.724,36.806,155300.0
2009-01-22 13:00:00,58.33,58.47,58.28,58.38,179700.0,36.806,36.8944,36.7745,36.8376,179700.0
2009-01-22 13:10:00,58.37,58.41,58.03,58.38,142900.0,36.8313,36.8565,36.6167,36.8376,142900.0
2009-01-22 13:20:00,58.39,58.43,58.23,58.26,83000.0,36.8439,36.8691,36.7429,36.7619,83000.0
2009-01-22 13:30:00,58.26,58.45,58.21,58.35,106200.0,36.7619,36.8817,36.7303,36.8186,106200.0
2009-01-22 13:40:00,58.36,58.65,58.3,58.61,157800.0,36.825,37.0079,36.7871,36.9827,157800.0
2009-01-22 13:50:00,58.61,58.81,58.53,58.8,152800.0,36.9827,37.1089,36.9322,37.1026,152800.0
2009-01-22 14:00:00,58.8,59.1,58.72,58.99,279800.0,37.1026,37.2919,37.0521,37.2225,279800.0
2009-01-22 14:10:00,59.0,59.47,58.89,59.2,416400.0,37.2288,37.5254,37.1594,37.355,416400.0
2009-01-22 14:20:00,59.19,59.31,58.94,59.04,278100.0,37.3487,37.4244,37.1909,37.254,278100.0
2009-01-22 14:30:00,59.01,59.22,58.87,59.13,164000.0,37.2351,37.3676,37.1468,37.3108,164000.0
2009-01-22 14:40:00,59.13,59.2,58.6,58.64,195900.0,37.3108,37.355,36.9764,37.0016,195900.0
2009-01-22 14:50:00,58.64,58.87,58.54,58.85,269100.0,37.0016,37.1468,36.9385,37.1341,269100.0
2009-01-22 15:00:00,58.85,58.85,58.11,58.17,506500.0,37.1341,37.1341,36.6672,36.7051,506500.0
2009-01-22 15:10:00,58.17,58.43,58.05,58.17,531200.0,36.7051,36.8691,36.6293,36.7051,531200.0
2009-01-22 15:20:00,58.17,58.41,58.1,58.4,392800.0,36.7051,36.8565,36.6609,36.8502,392800.0
2009-01-22 15:30:00,58.41,58.42,58.21,58.25,500000.0,36.8565,36.8628,36.7303,36.7555,500000.0
2009-01-22 15:40:00,58.27,59.05,58.26,59.05,461300.0,36.7682,37.2603,36.7619,37.2603,461300.0
2009-01-22 15:50:00,59.05,59.05,58.61,58.67,475400.0,37.2603,37.2603,36.9827,37.0206,475400.0
2009-01-23 09:30:00,57.24,57.38,56.75,57.33,669600.0,36.1182,36.2066,35.8091,36.175,669600.0
2009-01-23 09:40:00,57.36,57.6,57.12,57.21,395100.0,36.194,36.3454,36.0425,36.0993,395100.0
2009-01-23 09:50:00,57.22,57.74,57.15,57.58,455700.0,36.1056,36.4337,36.0615,36.3328,455700.0
2009-01-23 10:00:00,57.58,57.75,57.38,57.67,343200.0,36.3328,36.44,36.2066,36.3896,343200.0
2009-01-23 10:10:00,57.67,57.89,57.6,57.8,280200.0,36.3896,36.5284,36.3454,36.4716,280200.0
2009-01-23 10:20:00,57.79,58.14,57.64,58.01,357800.0,36.4653,36.6861,36.3706,36.6041,357800.0
2009-01-23 10:30:00,58.01,58.01,57.69,57.8,487800.0,36.6041,36.6041,36.4022,36.4716,487800.0
2009-01-23 10:40:00,57.8,57.95,57.79,57.95,279500.0,36.4716,36.5662,36.4653,36.5662,279500.0
2009-01-23 10:50:00,57.95,58.07,57.76,57.8,232500.0,36.5662,36.642,36.4464,36.4716,232500.0
2009-01-23 11:00:00,57.8,58.35,57.77,58.2,248200.0,36.4716,36.8186,36.4527,36.724,248200.0
2009-01-23 11:10:00,58.2,58.48,58.12,58.24,153600.0,36.724,36.9007,36.6735,36.7492,153600.0
2009-01-23 11:20:00,58.24,58.59,58.24,58.4,240900.0,36.7492,36.9701,36.7492,36.8502,240900.0
2009-01-23 11:30:00,58.4,58.46,58.17,58.23,145200.0,36.8502,36.8881,36.7051,36.7429,145200.0
2009-01-23 11:40:00,58.22,58.47,58.06,58.2,190600.0,36.7366,36.8944,36.6357,36.724,190600.0
2009-01-23 11:50:00,58.19,58.3,57.72,57.76,149000.0,36.7177,36.7871,36.4211,36.4464,149000.0
2009-01-23 12:00:00,57.76,57.85,57.7,57.75,154800.0,36.4464,36.5031,36.4085,36.44,154800.0
2009-01-23 12:10:00,57.77,57.87,57.62,57.73,146900.0,36.4527,36.5158,36.358,36.4274,146900.0
2009-01-23 12:20:00,57.71,58.08,57.68,57.99,191400.0,36.4148,36.6483,36.3959,36.5915,191400.0
2009-01-23 12:30:00,57.99,57.99,57.53,57.58,188200.0,36.5915,36.5915,36.3012,36.3328,188200.0
2009-01-23 12:40:00,57.57,57.99,57.55,57.9,137400.0,36.3265,36.5915,36.3138,36.5347,137400.0
2009-01-23 12:50:00,57.87,58.08,57.61,57.63,149000.0,36.5158,36.6483,36.3517,36.3643,149000.0
2009-01-23 13:00:00,57.63,57.86,57.52,57.59,181000.0,36.3643,36.5095,36.2949,36.3391,181000.0
2009-01-23 13:10:00,57.61,58.44,57.6,58.39,237000.0,36.3517,36.8754,36.3454,36.8439,237000.0
2009-01-23 13:20:00,58.37,58.41,57.98,58.0,200700.0,36.8313,36.8565,36.5852,36.5978,200700.0
2009-01-23 13:30:00,58.01,58.44,58.01,58.16,156600.0,36.6041,36.8754,36.6041,36.6988,156600.0
2009-01-23 13:40:00,58.17,58.34,58.11,58.19,83200.0,36.7051,36.8123,36.6672,36.7177,83200.0
2009-01-23 13:50:00,58.18,58.55,58.05,58.54,146500.0,36.7114,36.9448,36.6293,36.9385,146500.0
2009-01-23 14:00:00,58.54,58.72,58.27,58.32,196800.0,36.9385,37.0521,36.7682,36.7997,196800.0
2009-01-23 14:10:00,58.32,58.32,57.87,58.03,206000.0,36.7997,36.7997,36.5158,36.6167,206000.0
2009-01-23 14:20:00,58.02,58.32,57.88,58.07,194600.0,36.6104,36.7997,36.5221,36.642,194600.0
2009-01-23 14:30:00,58.07,58.11,57.85,58.0,163600.0,36.642,36.6672,36.5031,36.5978,163600.0
2009-01-23 14:40:00,58.01,58.1,57.76,58.01,201700.0,36.6041,36.6609,36.4464,36.6041,201700.0
2009-01-23 14:50:00,58.03,58.03,57.56,57.64,162300.0,36.6167,36.6167,36.3202,36.3706,162300.0
2009-01-23 15:00:00,57.62,57.93,57.51,57.8,278900.0,36.358,36.5536,36.2886,36.4716,278900.0
2009-01-23 15:10:00,57.8,58.06,57.68,57.97,213500.0,36.4716,36.6357,36.3959,36.5789,213500.0
2009-01-23 15:20:00,57.97,58.2,57.8,57.81,212400.0,36.5789,36.724,36.4716,36.4779,212400.0
2009-01-23 15:30:00,57.81,58.06,57.7,58.04,311100.0,36.4779,36.6357,36.4085,36.623,311100.0
2009-01-23 15:40:00,58.05,58.14,57.9,58.09,313900.0,36.6293,36.6861,36.5347,36.6546,313900.0
2009-01-23 15:50:00,58.1,58.2,57.87,57.93,581100.0,36.6609,36.724,36.5158,36.5536,581100.0
2009-01-26 09:30:00,57.23,57.52,56.5,57.2,1113600.0,36.1119,36.2949,35.6513,36.093,1113600.0
2009-01-26 09:40:00,57.2,57.24,56.45,56.83,838000.0,36.093,36.1182,35.6198,35.8595,838000.0
2009-01-26 09:50:00,56.83,57.25,56.81,57.04,674600.0,35.8595,36.1245,35.8469,35.992,674600.0
2009-01-26 10:00:00,57.05,57.87,57.02,57.7,872700.0,35.9984,36.5158,35.9794,36.4085,872700.0
2009-01-26 10:10:00,57.69,57.85,57.22,57.6,385200.0,36.4022,36.5031,36.1056,36.3454,385200.0
2009-01-26 10:20:00,57.62,58.29,57.48,57.78,454400.0,36.358,36.7808,36.2697,36.459,454400.0
2009-01-26 10:30:00,57.8,58.43,57.77,58.11,496300.0,36.4716,36.8691,36.4527,36.6672,496300.0
2009-01-26 10:40:00,58.12,58.25,57.9,58.23,251500.0,36.6735,36.7555,36.5347,36.7429,251500.0
2009-01-26 10:50:00,58.23,58.35,57.95,58.12,181300.0,36.7429,36.8186,36.5662,36.6735,181300.0
2009-01-26 11:00:00,58.12,58.29,58.06,58.07,215900.0,36.6735,36.7808,36.6357,36.642,215900.0
2009-01-26 11:10:00,58.07,58.18,57.81,57.86,192700.0,36.642,36.7114,36.4779,36.5095,192700.0
2009-01-26 11:20:00,57.88,57.88,57.52,57.61,206600.0,36.5221,36.5221,36.2949,36.3517,206600.0
2009-01-26 11:30:00,57.63,57.63,57.42,57.51,281400.0,36.3643,36.3643,36.2318,36.2886,281400.0
2009-01-26 11:40:00,57.5,57.75,57.47,57.57,216100.0,36.2823,36.44,36.2634,36.3265,216100.0
2009-01-26 11:50:00,57.58,57.87,57.52,57.86,271500.0,36.3328,36.5158,36.2949,36.5095,271500.0
2009-01-26 12:00:00,57.86,58.4,57.85,58.39,373400.0,36.5095,36.8502,36.5031,36.8439,373400.0
2009-01-26 12:10:00,58.4,58.4,58.0,58.1,278000.0,36.8502,36.8502,36.5978,36.6609,278000.0
2009-01-26 12:20:00,58.11,58.6,58.1,58.55,213000.0,36.6672,36.9764,36.6609,36.9448,213000.0
2009-01-26 12:30:00,58.53,58.55,58.14,58.21,175700.0,36.9322,36.9448,36.6861,36.7303,175700.0
2009-01-26 12:40:00,58.2,58.54,58.2,58.38,88400.0,36.724,36.9385,36.724,36.8376,88400.0
2009-01-26 12:50:00,58.38,58.67,58.24,58.4,215300.0,36.8376,37.0206,36.7492,36.8502,215300.0
2009-01-26 13:00:00,58.4,58.63,58.34,58.42,145600.0,36.8502,36.9953,36.8123,36.8628,145600.0
2009-01-26 13:10:00,58.45,58.59,58.23,58.54,155800.0,36.8817,36.9701,36.7429,36.9385,155800.0
2009-01-26 13:20:00,58.53,58.55,58.17,58.28,236700.0,36.9322,36.9448,36.7051,36.7745,236700.0
2009-01-26 13:30:00,58.28,58.28,58.0,58.03,244200.0,36.7745,36.7745,36.5978,36.6167,244200.0
2009-01-26 13:40:00,58.04,58.16,58.02,58.08,159600.0,36.623,36.6988,36.6104,36.6483,159600.0
2009-01-26 13:50:00,58.08,58.11,57.85,58.01,189500.0,36.6483,36.6672,36.5031,36.6041,189500.0
2009-01-26 14:00:00,58.01,58.02,57.74,57.81,278800.0,36.6041,36.6104,36.4337,36.4779,278800.0
2009-01-26 14:10:00,57.82,57.9,57.7,57.77,172600.0,36.4842,36.5347,36.4085,36.4527,172600.0
2009-01-26 14:20:00,57.76,57.85,57.59,57.78,209600.0,36.4464,36.5031,36.3391,36.459,209600.0
2009-01-26 14:30:00,57.78,58.06,57.72,57.95,241900.0,36.459,36.6357,36.4211,36.5662,241900.0
2009-01-26 14:40:00,57.95,58.15,57.84,58.07,219100.0,36.5662,36.6924,36.4968,36.642,219100.0
2009-01-26 14:50:00,58.07,58.19,57.94,58.14,222700.0,36.642,36.7177,36.5599,36.6861,222700.0
2009-01-26 15:00:00,58.15,58.34,58.07,58.31,226900.0,36.6924,36.8123,36.642,36.7934,226900.0
2009-01-26 15:10:00,58.31,58.4,58.01,58.12,238300.0,36.7934,36.8502,36.6041,36.6735,238300.0
2009-01-26 15:20:00,58.11,58.44,58.08,58.34,188300.0,36.6672,36.8754,36.6483,36.8123,188300.0
2009-01-26 15:30:00,58.34,58.44,58.1,58.1,393300.0,36.8123,36.8754,36.6609,36.6609,393300.0
2009-01-26 15:40:00,58.11,58.29,57.74,58.28,643600.0,36.6672,36.7808,36.4337,36.7745,643600.0
2009-01-26 15:50:00,58.28,58.41,58.03,58.12,726400.0,36.7745,36.8565,36.6167,36.6735,726400.0
2009-01-27 09:30:00,58.8,59.09,58.69,59.06,472600.0,37.1026,37.2856,37.0332,37.2667,472600.0
2009-01-27 09:40:00,59.07,59.2,58.83,58.88,326600.0,37.273,37.355,37.1215,37.1531,326600.0
2009-01-27 09:50:00,58.88,58.95,58.61,58.85,291000.0,37.1531,37.1972,36.9827,37.1341,291000.0
2009-01-27 10:00:00,58.83,58.93,58.63,58.81,335300.0,37.1215,37.1846,36.9953,37.1089,335300.0
2009-01-27 10:10:00,58.81,58.88,58.63,58.82,228500.0,37.1089,37.1531,36.9953,37.1152,228500.0
2009-01-27 10:20:00,58.84,58.99,58.76,58.84,231000.0,37.1278,37.2225,37.0774,37.1278,231000.0
2009-01-27 10:30:00,58.83,58.83,58.68,58.7,203100.0,37.1215,37.1215,37.0269,37.0395,203100.0
2009-01-27 10:40:00,58.69,58.77,58.41,58.51,181900.0,37.0332,37.0837,36.8565,36.9196,181900.0
2009-01-27 10:50:00,58.53,58.91,58.38,58.88,116300.0,36.9322,37.172,36.8376,37.1531,116300.0
2009-01-27 11:00:00,58.88,59.06,58.8,59.02,186300.0,37.1531,37.2667,37.1026,37.2414,186300.0
2009-01-27 11:10:00,59.01,59.22,58.95,59.19,193200.0,37.2351,37.3676,37.1972,37.3487,193200.0
2009-01-27 11:20:00,59.19,59.2,58.92,59.03,137800.0,37.3487,37.355,37.1783,37.2477,137800.0
2009-01-27 11:30:00,59.05,59.1,58.9,59.05,113300.0,37.2603,37.2919,37.1657,37.2603,113300.0
2009-01-27 11:40:00,59.06,59.08,58.93,59.0,129700.0,37.2667,37.2793,37.1846,37.2288,129700.0
2009-01-27 11:50:00,59.0,59.01,58.85,58.87,90400.0,37.2288,37.2351,37.1341,37.1468,90400.0
2009-01-27 12:00:00,58.87,59.04,58.76,58.85,194700.0,37.1468,37.254,37.0774,37.1341,194700.0
2009-01-27 12:10:00,58.85,58.94,58.75,58.92,161900.0,37.1341,37.1909,37.071,37.1783,161900.0
2009-01-27 12:20:00,58.92,59.0,58.84,58.89,239800.0,37.1783,37.2288,37.1278,37.1594,239800.0
2009-01-27 12:30:00,58.9,58.91,58.77,58.83,120000.0,37.1657,37.172,37.0837,37.1215,120000.0
2009-01-27 12:40:00,58.85,58.9,58.58,58.58,194200.0,37.1341,37.1657,36.9638,36.9638,194200.0
2009-01-27 12:50:00,58.58,58.58,58.3,58.46,279300.0,36.9638,36.9638,36.7871,36.8881,279300.0
2009-01-27 13:00:00,58.45,58.55,58.31,58.4,180800.0,36.8817,36.9448,36.7934,36.8502,180800.0
2009-01-27 13:10:00,58.4,58.64,58.38,58.55,171400.0,36.8502,37.0016,36.8376,36.9448,171400.0
2009-01-27 13:20:00,58.54,58.8,58.5,58.6,264300.0,36.9385,37.1026,36.9133,36.9764,264300.0
2009-01-27 13:30:00,58.6,58.73,58.5,58.69,217000.0,36.9764,37.0584,36.9133,37.0332,217000.0
2009-01-27 13:40:00,58.69,58.97,58.68,58.82,177700.0,37.0332,37.2099,37.0269,37.1152,177700.0
2009-01-27 13:50:00,58.8,58.95,58.75,58.76,109300.0,37.1026,37.1972,37.071,37.0774,109300.0
2009-01-27 14:00:00,58.77,58.93,58.71,58.92,245900.0,37.0837,37.1846,37.0458,37.1783,245900.0
2009-01-27 14:10:00,58.91,58.96,58.74,58.88,175600.0,37.172,37.2036,37.0647,37.1531,175600.0
2009-01-27 14:20:00,58.88,58.93,58.71,58.73,280200.0,37.1531,37.1846,37.0458,37.0584,280200.0
2009-01-27 14:30:00,58.73,58.81,58.6,58.77,295400.0,37.0584,37.1089,36.9764,37.0837,295400.0
2009-01-27 14:40:00,58.77,58.84,58.65,58.72,186000.0,37.0837,37.1278,37.0079,37.0521,186000.0
2009-01-27 14:50:00,58.74,58.83,58.68,58.73,175600.0,37.0647,37.1215,37.0269,37.0584,175600.0
2009-01-27 15:00:00,58.72,58.82,58.54,58.75,320100.0,37.0521,37.1152,36.9385,37.071,320100.0
2009-01-27 15:10:00,58.75,58.89,58.7,58.77,316200.0,37.071,37.1594,37.0395,37.0837,316200.0
2009-01-27 15:20:00,58.77,59.09,58.73,58.87,278600.0,37.0837,37.2856,37.0584,37.1468,278600.0
2009-01-27 15:30:00,58.88,58.9,58.51,58.63,356800.0,37.1531,37.1657,36.9196,36.9953,356800.0
2009-01-27 15:40:00,58.64,58.72,58.5,58.56,665400.0,37.0016,37.0521,36.9133,36.9512,665400.0
2009-01-27 15:50:00,58.55,58.63,58.49,58.53,583400.0,36.9448,36.9953,36.907,36.9322,583400.0
2009-01-28 09:30:00,59.7,59.7,58.92,59.07,446800.0,37.6705,37.6705,37.1783,37.273,446800.0
2009-01-28 09:40:00,59.05,59.21,59.0,59.07,248700.0,37.2603,37.3613,37.2288,37.273,248700.0
2009-01-28 09:50:00,59.05,59.21,58.66,58.7,285900.0,37.2603,37.3613,37.0143,37.0395,285900.0
2009-01-28 10:00:00,58.7,59.0,58.67,58.99,218700.0,37.0395,37.2288,37.0206,37.2225,218700.0
2009-01-28 10:10:00,58.99,59.0,58.75,58.96,242100.0,37.2225,37.2288,37.071,37.2036,242100.0
2009-01-28 10:20:00,58.96,58.96,58.88,58.92,104000.0,37.2036,37.2036,37.1531,37.1783,104000.0
2009-01-28 10:30:00,58.93,59.11,58.86,58.88,337400.0,37.1846,37.2982,37.1405,37.1531,337400.0
2009-01-28 10:40:00,58.87,58.88,58.6,58.6,299500.0,37.1468,37.1531,36.9764,36.9764,299500.0
2009-01-28 10:50:00,58.6,58.62,58.31,58.45,310200.0,36.9764,36.989,36.7934,36.8817,310200.0
2009-01-28 11:00:00,58.45,58.67,58.44,58.66,192800.0,36.8817,37.0206,36.8754,37.0143,192800.0
2009-01-28 11:10:00,58.67,58.67,58.43,58.48,180000.0,37.0206,37.0206,36.8691,36.9007,180000.0
2009-01-28 11:20:00,58.48,58.55,58.37,58.39,159400.0,36.9007,36.9448,36.8313,36.8439,159400.0
2009-01-28 11:30:00,58.38,58.43,58.33,58.42,196700.0,36.8376,36.8691,36.806,36.8628,196700.0
2009-01-28 11:40:00,58.42,58.55,58.41,58.46,273800.0,36.8628,36.9448,36.8565,36.8881,273800.0
2009-01-28 11:50:00,58.47,58.5,58.42,58.49,253000.0,36.8944,36.9133,36.8628,36.907,253000.0
2009-01-28 12:00:00,58.49,58.55,58.47,58.55,189600.0,36.907,36.9448,36.8944,36.9448,189600.0
2009-01-28 12:10:00,58.54,58.59,58.54,58.56,192900.0,36.9385,36.9701,36.9385,36.9512,192900.0
2009-01-28 12:20:00,58.57,58.69,58.52,58.63,214200.0,36.9575,37.0332,36.9259,36.9953,214200.0
2009-01-28 12:30:00,58.63,58.76,58.63,58.76,174700.0,36.9953,37.0774,36.9953,37.0774,174700.0
2009-01-28 12:40:00,58.76,58.86,58.75,58.8,138600.0,37.0774,37.1405,37.071,37.1026,138600.0
2009-01-28 12:50:00,58.8,58.83,58.75,58.8,166500.0,37.1026,37.1215,37.071,37.1026,166500.0
2009-01-28 13:00:00,58.8,58.91,58.72,58.85,182100.0,37.1026,37.172,37.0521,37.1341,182100.0
2009-01-28 13:10:00,58.85,58.93,58.83,58.88,136000.0,37.1341,37.1846,37.1215,37.1531,136000.0
2009-01-28 13:20:00,58.88,59.07,58.87,59.04,262500.0,37.1531,37.273,37.1468,37.254,262500.0
2009-01-28 13:30:00,59.05,59.3,59.04,59.28,202800.0,37.2603,37.4181,37.254,37.4055,202800.0
2009-01-28 13:40:00,59.27,59.43,59.27,59.34,163100.0,37.3992,37.5001,37.3992,37.4433,163100.0
2009-01-28 13:50:00,59.34,59.39,59.17,59.29,156800.0,37.4433,37.4749,37.3361,37.4118,156800.0
2009-01-28 14:00:00,59.3,59.4,59.11,59.18,268800.0,37.4181,37.4812,37.2982,37.3424,268800.0
2009-01-28 14:10:00,59.18,59.44,59.09,59.35,356500.0,37.3424,37.5064,37.2856,37.4496,356500.0
2009-01-28 14:20:00,59.35,59.54,59.13,59.22,517200.0,37.4496,37.5695,37.3108,37.3676,517200.0
2009-01-28 14:30:00,59.23,59.28,58.99,59.2,392800.0,37.3739,37.4055,37.2225,37.355,392800.0
2009-01-28 14:40:00,59.2,59.23,59.0,59.12,254500.0,37.355,37.3739,37.2288,37.3045,254500.0
2009-01-28 14:50:00,59.13,59.26,58.99,59.26,326400.0,37.3108,37.3929,37.2225,37.3929,326400.0
2009-01-28 15:00:00,59.26,59.33,58.75,58.88,418900.0,37.3929,37.437,37.071,37.1531,418900.0
2009-01-28 15:10:00,58.86,59.06,58.75,59.02,426800.0,37.1405,37.2667,37.071,37.2414,426800.0
2009-01-28 15:20:00,59.02,59.09,58.75,58.85,319400.0,37.2414,37.2856,37.071,37.1341,319400.0
2009-01-28 15:30:00,58.84,59.0,58.75,58.94,332700.0,37.1278,37.2288,37.071,37.1909,332700.0
2009-01-28 15:40:00,58.94,59.11,58.93,59.09,348700.0,37.1909,37.2982,37.1846,37.2856,348700.0
2009-01-28 15:50:00,59.09,59.24,59.03,59.16,541500.0,37.2856,37.3802,37.2477,37.3298,541500.0
2009-01-29 09:30:00,58.78,59.06,58.4,58.73,364800.0,37.09,37.2667,36.8502,37.0584,364800.0
2009-01-29 09:40:00,58.74,58.94,58.67,58.7,295100.0,37.0647,37.1909,37.0206,37.0395,295100.0
2009-01-29 09:50:00,58.7,58.84,58.5,58.55,226700.0,37.0395,37.1278,36.9133,36.9448,226700.0
2009-01-29 10:00:00,58.52,58.54,58.38,58.42,356900.0,36.9259,36.9385,36.8376,36.8628,356900.0
2009-01-29 10:10:00,58.42,58.77,58.4,58.68,301300.0,36.8628,37.0837,36.8502,37.0269,301300.0
2009-01-29 10:20:00,58.68,58.69,58.41,58.5,235500.0,37.0269,37.0332,36.8565,36.9133,235500.0
2009-01-29 10:30:00,58.49,58.7,58.39,58.6,281000.0,36.907,37.0395,36.8439,36.9764,281000.0
2009-01-29 10:40:00,58.61,58.62,58.37,58.38,204300.0,36.9827,36.989,36.8313,36.8376,204300.0
2009-01-29 10:50:00,58.39,58.59,58.36,58.5,246900.0,36.8439,36.9701,36.825,36.9133,246900.0
2009-01-29 11:00:00,58.5,58.52,58.41,58.45,250400.0,36.9133,36.9259,36.8565,36.8817,250400.0
2009-01-29 11:10:00,58.45,58.61,58.44,58.56,151800.0,36.8817,36.9827,36.8754,36.9512,151800.0
2009-01-29 11:20:00,58.55,58.57,58.4,58.4,171500.0,36.9448,36.9575,36.8502,36.8502,171500.0
2009-01-29 11:30:00,58.4,58.5,58.38,58.4,198300.0,36.8502,36.9133,36.8376,36.8502,198300.0
2009-01-29 11:40:00,58.42,58.44,58.23,58.32,220000.0,36.8628,36.8754,36.7429,36.7997,220000.0
2009-01-29 11:50:00,58.32,58.38,58.26,58.33,89300.0,36.7997,36.8376,36.7619,36.806,89300.0
2009-01-29 12:00:00,58.32,58.34,58.11,58.23,239800.0,36.7997,36.8123,36.6672,36.7429,239800.0
2009-01-29 12:10:00,58.23,58.3,58.22,58.29,145200.0,36.7429,36.7871,36.7366,36.7808,145200.0
2009-01-29 12:20:00,58.28,58.36,58.2,58.24,218900.0,36.7745,36.825,36.724,36.7492,218900.0
2009-01-29 12:30:00,58.24,58.38,58.22,58.24,177400.0,36.7492,36.8376,36.7366,36.7492,177400.0
2009-01-29 12:40:00,58.24,58.25,58.15,58.16,220100.0,36.7492,36.7555,36.6924,36.6988,220100.0
2009-01-29 12:50:00,58.15,58.2,58.02,58.14,322400.0,36.6924,36.724,36.6104,36.6861,322400.0
2009-01-29 13:00:00,58.14,58.21,58.09,58.17,132600.0,36.6861,36.7303,36.6546,36.7051,132600.0
2009-01-29 13:10:00,58.16,58.27,58.15,58.25,86800.0,36.6988,36.7682,36.6924,36.7555,86800.0
2009-01-29 13:20:00,58.26,58.39,58.22,58.24,123400.0,36.7619,36.8439,36.7366,36.7492,123400.0
2009-01-29 13:30:00,58.25,58.34,58.22,58.25,144100.0,36.7555,36.8123,36.7366,36.7555,144100.0
2009-01-29 13:40:00,58.25,58.44,58.22,58.39,170700.0,36.7555,36.8754,36.7366,36.8439,170700.0
2009-01-29 13:50:00,58.39,58.42,58.28,58.4,148500.0,36.8439,36.8628,36.7745,36.8502,148500.0
2009-01-29 14:00:00,58.39,58.53,58.36,58.43,129000.0,36.8439,36.9322,36.825,36.8691,129000.0
2009-01-29 14:10:00,58.43,58.5,58.33,58.45,163600.0,36.8691,36.9133,36.806,36.8817,163600.0
2009-01-29 14:20:00,58.45,58.48,58.36,58.44,161000.0,36.8817,36.9007,36.825,36.8754,161000.0
2009-01-29 14:30:00,58.44,58.56,58.38,58.51,119600.0,36.8754,36.9512,36.8376,36.9196,119600.0
2009-01-29 14:40:00,58.51,58.68,58.49,58.52,115200.0,36.9196,37.0269,36.907,36.9259,115200.0
2009-01-29 14:50:00,58.52,58.57,58.39,58.42,225900.0,36.9259,36.9575,36.8439,36.8628,225900.0
2009-01-29 15:00:00,58.43,58.57,58.43,58.54,219700.0,36.8691,36.9575,36.8691,36.9385,219700.0
2009-01-29 15:10:00,58.54,58.59,58.44,58.51,152800.0,36.9385,36.9701,36.8754,36.9196,152800.0
2009-01-29 15:20:00,58.51,58.53,58.25,58.45,169800.0,36.9196,36.9322,36.7555,36.8817,169800.0
2009-01-29 15:30:00,58.45,58.45,58.15,58.16,210400.0,36.8817,36.8817,36.6924,36.6988,210400.0
2009-01-29 15:40:00,58.16,58.3,58.1,58.18,290000.0,36.6988,36.7871,36.6609,36.7114,290000.0
2009-01-29 15:50:00,58.19,58.25,58.08,58.15,500700.0,36.7177,36.7555,36.6483,36.6924,500700.0
2009-01-30 09:30:00,58.5,58.7,58.4,58.54,247100.0,36.9133,37.0395,36.8502,36.9385,247100.0
2009-01-30 09:40:00,58.54,58.65,58.43,58.6,157300.0,36.9385,37.0079,36.8691,36.9764,157300.0
2009-01-30 09:50:00,58.61,58.73,58.23,58.24,181200.0,36.9827,37.0584,36.7429,36.7492,181200.0
2009-01-30 10:00:00,58.23,58.35,58.09,58.22,190200.0,36.7429,36.8186,36.6546,36.7366,190200.0
2009-01-30 10:10:00,58.24,58.24,57.91,57.97,525300.0,36.7492,36.7492,36.541,36.5789,525300.0
2009-01-30 10:20:00,57.98,58.0,57.58,57.63,309100.0,36.5852,36.5978,36.3328,36.3643,309100.0
2009-01-30 10:30:00,57.62,57.75,57.43,57.52,333800.0,36.358,36.44,36.2381,36.2949,333800.0
2009-01-30 10:40:00,57.51,57.53,57.37,57.51,245700.0,36.2886,36.3012,36.2003,36.2886,245700.0
2009-01-30 10:50:00,57.51,57.62,57.42,57.61,198500.0,36.2886,36.358,36.2318,36.3517,198500.0
2009-01-30 11:00:00,57.6,57.81,57.6,57.77,139500.0,36.3454,36.4779,36.3454,36.4527,139500.0
2009-01-30 11:10:00,57.77,57.77,57.5,57.54,158400.0,36.4527,36.4527,36.2823,36.3075,158400.0
2009-01-30 11:20:00,57.55,57.65,57.46,57.53,137800.0,36.3138,36.3769,36.2571,36.3012,137800.0
2009-01-30 11:30:00,57.53,57.65,57.5,57.6,105200.0,36.3012,36.3769,36.2823,36.3454,105200.0
2009-01-30 11:40:00,57.6,57.68,57.49,57.62,147300.0,36.3454,36.3959,36.276,36.358,147300.0
2009-01-30 11:50:00,57.62,57.62,57.5,57.51,115800.0,36.358,36.358,36.2823,36.2886,115800.0
2009-01-30 12:00:00,57.51,57.6,57.47,57.6,166700.0,36.2886,36.3454,36.2634,36.3454,166700.0
2009-01-30 12:10:00,57.6,57.61,57.55,57.55,170600.0,36.3454,36.3517,36.3138,36.3138,170600.0
2009-01-30 12:20:00,57.55,57.58,57.49,57.5,142000.0,36.3138,36.3328,36.276,36.2823,142000.0
2009-01-30 12:30:00,57.51,57.61,57.49,57.57,123500.0,36.2886,36.3517,36.276,36.3265,123500.0
2009-01-30 12:40:00,57.57,57.6,57.51,57.51,159200.0,36.3265,36.3454,36.2886,36.2886,159200.0
2009-01-30 12:50:00,57.51,57.71,57.51,57.68,280700.0,36.2886,36.4148,36.2886,36.3959,280700.0
2009-01-30 13:00:00,57.69,57.95,57.52,57.89,313000.0,36.4022,36.5662,36.2949,36.5284,313000.0
2009-01-30 13:10:00,57.9,57.96,57.8,57.94,147700.0,36.5347,36.5726,36.4716,36.5599,147700.0
2009-01-30 13:20:00,57.93,58.0,57.61,57.76,127200.0,36.5536,36.5978,36.3517,36.4464,127200.0
2009-01-30 13:30:00,57.76,57.76,57.55,57.59,130100.0,36.4464,36.4464,36.3138,36.3391,130100.0
2009-01-30 13:40:00,57.59,57.64,57.51,57.63,130600.0,36.3391,36.3706,36.2886,36.3643,130600.0
2009-01-30 13:50:00,57.62,57.9,57.59,57.89,113000.0,36.358,36.5347,36.3391,36.5284,113000.0
2009-01-30 14:00:00,57.87,58.0,57.71,57.73,123000.0,36.5158,36.5978,36.4148,36.4274,123000.0
2009-01-30 14:10:00,57.73,57.94,57.66,57.94,130100.0,36.4274,36.5599,36.3833,36.5599,130100.0
2009-01-30 14:20:00,57.93,58.23,57.84,58.14,142600.0,36.5536,36.7429,36.4968,36.6861,142600.0
2009-01-30 14:30:00,58.15,58.21,58.0,58.05,93200.0,36.6924,36.7303,36.5978,36.6293,93200.0
2009-01-30 14:40:00,58.04,58.12,57.99,58.04,140900.0,36.623,36.6735,36.5915,36.623,140900.0
2009-01-30 14:50:00,58.04,58.13,57.96,58.07,149700.0,36.623,36.6798,36.5726,36.642,149700.0
2009-01-30 15:00:00,58.07,58.22,57.96,58.0,208800.0,36.642,36.7366,36.5726,36.5978,208800.0
2009-01-30 15:10:00,57.99,58.11,57.76,57.76,367900.0,36.5915,36.6672,36.4464,36.4464,367900.0
2009-01-30 15:20:00,57.76,58.07,57.69,57.9,374200.0,36.4464,36.642,36.4022,36.5347,374200.0
2009-01-30 15:30:00,57.9,57.94,57.75,57.77,299100.0,36.5347,36.5599,36.44,36.4527,299100.0
2009-01-30 15:40:00,57.76,58.14,57.76,58.09,469100.0,36.4464,36.6861,36.4464,36.6546,469100.0
2009-01-30 15:50:00,58.09,58.09,57.84,57.99,670200.0,36.6546,36.6546,36.4968,36.5915,670200.0
2009-02-02 09:30:00,57.62,57.99,57.52,57.86,366400.0,36.358,36.5915,36.2949,36.5095,366400.0
2009-02-02 09:40:00,57.86,58.06,57.72,57.79,230000.0,36.5095,36.6357,36.4211,36.4653,230000.0
2009-02-02 09:50:00,57.79,57.86,57.52,57.62,245700.0,36.4653,36.5095,36.2949,36.358,245700.0
2009-02-02 10:00:00,57.6,57.93,57.59,57.91,223600.0,36.3454,36.5536,36.3391,36.541,223600.0
2009-02-02 10:10:00,57.92,57.98,57.75,57.9,198000.0,36.5473,36.5852,36.44,36.5347,198000.0
2009-02-02 10:20:00,57.91,57.92,57.65,57.67,138900.0,36.541,36.5473,36.3769,36.3896,138900.0
2009-02-02 10:30:00,57.67,57.68,57.53,57.67,178300.0,36.3896,36.3959,36.3012,36.3896,178300.0
2009-02-02 10:40:00,57.67,57.71,57.59,57.7,165100.0,36.3896,36.4148,36.3391,36.4085,165100.0
2009-02-02 10:50:00,57.7,57.71,57.6,57.66,104400.0,36.4085,36.4148,36.3454,36.3833,104400.0
2009-02-02 11:00:00,57.66,57.66,57.5,57.54,151300.0,36.3833,36.3833,36.2823,36.3075,151300.0
2009-02-02 11:10:00,57.53,57.65,57.51,57.65,139900.0,36.3012,36.3769,36.2886,36.3769,139900.0
2009-02-02 11:20:00,57.65,57.65,57.45,57.5,100200.0,36.3769,36.3769,36.2507,36.2823,100200.0
2009-02-02 11:30:00,57.49,57.73,57.49,57.6,135400.0,36.276,36.4274,36.276,36.3454,135400.0
2009-02-02 11:40:00,57.6,57.64,57.5,57.63,97000.0,36.3454,36.3706,36.2823,36.3643,97000.0
2009-02-02 11:50:00,57.63,57.72,57.54,57.59,88300.0,36.3643,36.4211,36.3075,36.3391,88300.0
2009-02-02 12:00:00,57.59,57.87,57.59,57.72,132900.0,36.3391,36.5158,36.3391,36.4211,132900.0
2009-02-02 12:10:00,57.72,57.82,57.67,57.81,68500.0,36.4211,36.4842,36.3896,36.4779,68500.0
2009-02-02 12:20:00,57.79,57.8,57.65,57.76,70700.0,36.4653,36.4716,36.3769,36.4464,70700.0
2009-02-02 12:30:00,57.76,57.94,57.76,57.92,123800.0,36.4464,36.5599,36.4464,36.5473,123800.0
2009-02-02 12:40:00,57.91,58.03,57.66,57.9,129300.0,36.541,36.6167,36.3833,36.5347,129300.0
2009-02-02 12:50:00,57.9,58.02,57.85,57.98,123800.0,36.5347,36.6104,36.5031,36.5852,123800.0
2009-02-02 13:00:00,57.97,57.99,57.83,57.86,117400.0,36.5789,36.5915,36.4905,36.5095,117400.0
2009-02-02 13:10:00,57.87,57.88,57.74,57.77,163200.0,36.5158,36.5221,36.4337,36.4527,163200.0
2009-02-02 13:20:00,57.77,57.79,57.69,57.74,179800.0,36.4527,36.4653,36.4022,36.4337,179800.0
2009-02-02 13:30:00,57.74,57.88,57.72,57.84,193700.0,36.4337,36.5221,36.4211,36.4968,193700.0
2009-02-02 13:40:00,57.83,57.93,57.79,57.89,98500.0,36.4905,36.5536,36.4653,36.5284,98500.0
2009-02-02 13:50:00,57.88,57.88,57.52,57.67,160400.0,36.5221,36.5221,36.2949,36.3896,160400.0
2009-02-02 14:00:00,57.66,57.72,57.52,57.58,203500.0,36.3833,36.4211,36.2949,36.3328,203500.0
2009-02-02 14:10:00,57.58,57.76,57.54,57.73,172800.0,36.3328,36.4464,36.3075,36.4274,172800.0
2009-02-02 14:20:00,57.73,57.78,57.57,57.68,144300.0,36.4274,36.459,36.3265,36.3959,144300.0
2009-02-02 14:30:00,57.7,57.74,57.58,57.67,136500.0,36.4085,36.4337,36.3328,36.3896,136500.0
2009-02-02 14:40:00,57.67,57.88,57.59,57.64,215400.0,36.3896,36.5221,36.3391,36.3706,215400.0
2009-02-02 14:50:00,57.65,57.71,57.56,57.58,164400.0,36.3769,36.4148,36.3202,36.3328,164400.0
2009-02-02 15:00:00,57.57,57.92,57.55,57.89,215700.0,36.3265,36.5473,36.3138,36.5284,215700.0
2009-02-02 15:10:00,57.89,58.14,57.78,58.09,240600.0,36.5284,36.6861,36.459,36.6546,240600.0
2009-02-02 15:20:00,58.08,58.19,58.02,58.18,194900.0,36.6483,36.7177,36.6104,36.7114,194900.0
2009-02-02 15:30:00,58.19,58.44,58.16,58.19,341900.0,36.7177,36.8754,36.6988,36.7177,341900.0
2009-02-02 15:40:00,58.21,58.41,58.08,58.09,382400.0,36.7303,36.8565,36.6483,36.6546,382400.0
2009-02-02 15:50:00,58.09,58.2,57.89,57.89,537300.0,36.6546,36.724,36.5284,36.5284,537300.0
2009-02-03 09:30:00,58.29,58.29,57.6,57.76,300800.0,36.7808,36.7808,36.3454,36.4464,300800.0
2009-02-03 09:40:00,57.74,57.82,57.3,57.42,283000.0,36.4337,36.4842,36.1561,36.2318,283000.0
2009-02-03 09:50:00,57.41,57.57,57.19,57.53,249800.0,36.2255,36.3265,36.0867,36.3012,249800.0
2009-02-03 10:00:00,57.48,57.89,57.48,57.81,268900.0,36.2697,36.5284,36.2697,36.4779,268900.0
2009-02-03 10:10:00,57.81,57.91,57.66,57.66,150200.0,36.4779,36.541,36.3833,36.3833,150200.0
2009-02-03 10:20:00,57.66,57.77,57.55,57.74,141600.0,36.3833,36.4527,36.3138,36.4337,141600.0
2009-02-03 10:30:00,57.75,58.03,57.71,57.99,148300.0,36.44,36.6167,36.4148,36.5915,148300.0
2009-02-03 10:40:00,58.0,58.19,57.97,58.17,205800.0,36.5978,36.7177,36.5789,36.7051,205800.0
2009-02-03 10:50:00,58.17,58.2,57.97,58.02,161500.0,36.7051,36.724,36.5789,36.6104,161500.0
2009-02-03 11:00:00,58.03,58.31,58.02,58.21,151900.0,36.6167,36.7934,36.6104,36.7303,151900.0
2009-02-03 11:10:00,58.22,58.3,58.18,58.27,132400.0,36.7366,36.7871,36.7114,36.7682,132400.0
2009-02-03 11:20:00,58.28,58.29,57.93,57.94,161400.0,36.7745,36.7808,36.5536,36.5599,161400.0
2009-02-03 11:30:00,57.94,58.0,57.78,57.8,122300.0,36.5599,36.5978,36.459,36.4716,122300.0
2009-02-03 11:40:00,57.8,58.02,57.79,57.93,113400.0,36.4716,36.6104,36.4653,36.5536,113400.0
2009-02-03 11:50:00,57.93,57.94,57.77,57.87,107600.0,36.5536,36.5599,36.4527,36.5158,107600.0
2009-02-03 12:00:00,57.88,58.12,57.86,58.12,100600.0,36.5221,36.6735,36.5095,36.6735,100600.0
2009-02-03 12:10:00,58.11,58.2,57.98,58.0,104600.0,36.6672,36.724,36.5852,36.5978,104600.0
2009-02-03 12:20:00,58.0,58.0,57.78,57.83,87600.0,36.5978,36.5978,36.459,36.4905,87600.0
2009-02-03 12:30:00,57.83,58.08,57.83,58.07,75000.0,36.4905,36.6483,36.4905,36.642,75000.0
2009-02-03 12:40:00,58.07,58.24,58.04,58.16,91800.0,36.642,36.7492,36.623,36.6988,91800.0
2009-02-03 12:50:00,58.16,58.22,58.01,58.01,76200.0,36.6988,36.7366,36.6041,36.6041,76200.0
2009-02-03 13:00:00,58.01,58.1,57.89,57.91,89800.0,36.6041,36.6609,36.5284,36.541,89800.0
2009-02-03 13:10:00,57.9,58.18,57.9,58.17,81900.0,36.5347,36.7114,36.5347,36.7051,81900.0
2009-02-03 13:20:00,58.16,58.19,58.04,58.06,74300.0,36.6988,36.7177,36.623,36.6357,74300.0
2009-02-03 13:30:00,58.06,58.28,58.01,58.21,159500.0,36.6357,36.7745,36.6041,36.7303,159500.0
2009-02-03 13:40:00,58.22,58.31,58.21,58.31,194000.0,36.7366,36.7934,36.7303,36.7934,194000.0
2009-02-03 13:50:00,58.3,58.5,58.16,58.47,198700.0,36.7871,36.9133,36.6988,36.8944,198700.0
2009-02-03 14:00:00,58.46,58.67,58.35,58.65,258500.0,36.8881,37.0206,36.8186,37.0079,258500.0
2009-02-03 14:10:00,58.66,59.0,58.65,58.87,364100.0,37.0143,37.2288,37.0079,37.1468,364100.0
2009-02-03 14:20:00,58.87,58.94,58.67,58.68,171300.0,37.1468,37.1909,37.0206,37.0269,171300.0
2009-02-03 14:30:00,58.68,58.8,58.67,58.75,159500.0,37.0269,37.1026,37.0206,37.071,159500.0
2009-02-03 14:40:00,58.75,58.81,58.64,58.66,135800.0,37.071,37.1089,37.0016,37.0143,135800.0
2009-02-03 14:50:00,58.66,58.79,58.55,58.78,239000.0,37.0143,37.0963,36.9448,37.09,239000.0
2009-02-03 15:00:00,58.77,58.89,58.62,58.88,177700.0,37.0837,37.1594,36.989,37.1531,177700.0
2009-02-03 15:10:00,58.9,59.02,58.88,58.95,157200.0,37.1657,37.2414,37.1531,37.1972,157200.0
2009-02-03 15:20:00,58.95,59.15,58.92,59.05,267300.0,37.1972,37.3234,37.1783,37.2603,267300.0
2009-02-03 15:30:00,59.06,59.15,58.81,58.85,267600.0,37.2667,37.3234,37.1089,37.1341,267600.0
2009-02-03 15:40:00,58.86,59.04,58.85,58.88,460600.0,37.1405,37.254,37.1341,37.1531,460600.0
2009-02-03 15:50:00,58.88,59.02,58.85,58.85,618200.0,37.1531,37.2414,37.1341,37.1341,618200.0
2009-02-04 09:30:00,59.17,59.17,58.39,58.62,276900.0,37.3361,37.3361,36.8439,36.989,276900.0
2009-02-04 09:40:00,58.62,58.99,58.55,58.75,228400.0,36.989,37.2225,36.9448,37.071,228400.0
2009-02-04 09:50:00,58.76,58.9,58.6,58.81,182300.0,37.0774,37.1657,36.9764,37.1089,182300.0
2009-02-04 10:00:00,58.83,59.32,58.83,59.29,390900.0,37.1215,37.4307,37.1215,37.4118,390900.0
2009-02-04 10:10:00,59.3,59.52,59.3,59.4,256200.0,37.4181,37.5569,37.4181,37.4812,256200.0
2009-02-04 10:20:00,59.4,59.66,59.28,59.65,287300.0,37.4812,37.6453,37.4055,37.6389,287300.0
2009-02-04 10:30:00,59.66,59.77,59.41,59.45,261800.0,37.6453,37.7147,37.4875,37.5127,261800.0
2009-02-04 10:40:00,59.45,59.48,59.35,59.39,146400.0,37.5127,37.5317,37.4496,37.4749,146400.0
2009-02-04 10:50:00,59.38,59.44,59.29,59.38,158500.0,37.4686,37.5064,37.4118,37.4686,158500.0
2009-02-04 11:00:00,59.36,59.39,59.11,59.23,150600.0,37.456,37.4749,37.2982,37.3739,150600.0
2009-02-04 11:10:00,59.23,59.27,58.95,59.09,205100.0,37.3739,37.3992,37.1972,37.2856,205100.0
2009-02-04 11:20:00,59.09,59.11,58.76,58.78,179100.0,37.2856,37.2982,37.0774,37.09,179100.0
2009-02-04 11:30:00,58.78,58.93,58.74,58.79,109800.0,37.09,37.1846,37.0647,37.0963,109800.0
2009-02-04 11:40:00,58.79,58.85,58.67,58.67,160000.0,37.0963,37.1341,37.0206,37.0206,160000.0
2009-02-04 11:50:00,58.68,58.9,58.63,58.82,129200.0,37.0269,37.1657,36.9953,37.1152,129200.0
2009-02-04 12:00:00,58.83,59.04,58.82,59.04,131000.0,37.1215,37.254,37.1152,37.254,131000.0
2009-02-04 12:10:00,59.05,59.05,58.9,58.92,103900.0,37.2603,37.2603,37.1657,37.1783,103900.0
2009-02-04 12:20:00,58.91,58.96,58.81,58.82,83500.0,37.172,37.2036,37.1089,37.1152,83500.0
2009-02-04 12:30:00,58.82,58.96,58.82,58.87,66300.0,37.1152,37.2036,37.1152,37.1468,66300.0
2009-02-04 12:40:00,58.87,58.91,58.48,58.51,289200.0,37.1468,37.172,36.9007,36.9196,289200.0
2009-02-04 12:50:00,58.51,58.58,58.32,58.45,223900.0,36.9196,36.9638,36.7997,36.8817,223900.0
2009-02-04 13:00:00,58.45,58.45,58.1,58.37,260300.0,36.8817,36.8817,36.6609,36.8313,260300.0
2009-02-04 13:10:00,58.37,58.39,58.15,58.2,185000.0,36.8313,36.8439,36.6924,36.724,185000.0
2009-02-04 13:20:00,58.21,58.45,58.2,58.45,138400.0,36.7303,36.8817,36.724,36.8817,138400.0
2009-02-04 13:30:00,58.43,58.45,58.1,58.1,209500.0,36.8691,36.8817,36.6609,36.6609,209500.0
2009-02-04 13:40:00,58.11,58.19,57.84,57.87,319500.0,36.6672,36.7177,36.4968,36.5158,319500.0
2009-02-04 13:50:00,57.88,57.91,57.6,57.89,357500.0,36.5221,36.541,36.3454,36.5284,357500.0
2009-02-04 14:00:00,57.9,57.95,57.7,57.7,246400.0,36.5347,36.5662,36.4085,36.4085,246400.0
2009-02-04 14:10:00,57.7,57.88,57.65,57.66,183500.0,36.4085,36.5221,36.3769,36.3833,183500.0
2009-02-04 14:20:00,57.66,57.71,57.5,57.58,261900.0,36.3833,36.4148,36.2823,36.3328,261900.0
2009-02-04 14:30:00,57.6,57.79,57.53,57.77,218200.0,36.3454,36.4653,36.3012,36.4527,218200.0
2009-02-04 14:40:00,57.77,57.8,57.62,57.74,208500.0,36.4527,36.4716,36.358,36.4337,208500.0
2009-02-04 14:50:00,57.74,58.02,57.61,57.97,240300.0,36.4337,36.6104,36.3517,36.5789,240300.0
2009-02-04 15:00:00,57.95,58.01,57.8,57.91,236800.0,36.5662,36.6041,36.4716,36.541,236800.0
2009-02-04 15:10:00,57.91,57.96,57.72,57.86,199000.0,36.541,36.5726,36.4211,36.5095,199000.0
2009-02-04 15:20:00,57.87,57.92,57.68,57.89,303700.0,36.5158,36.5473,36.3959,36.5284,303700.0
2009-02-04 15:30:00,57.89,58.0,57.75,57.85,255000.0,36.5284,36.5978,36.44,36.5031,255000.0
2009-02-04 15:40:00,57.87,57.98,57.85,57.9,319500.0,36.5158,36.5852,36.5031,36.5347,319500.0
2009-02-04 15:50:00,57.9,58.04,57.81,57.87,597100.0,36.5347,36.623,36.4779,36.5158,597100.0
2009-02-05 09:30:00,57.5,58.05,57.5,58.03,308000.0,36.2823,36.6293,36.2823,36.6167,308000.0
2009-02-05 09:40:00,58.04,58.19,57.55,57.67,258300.0,36.623,36.7177,36.3138,36.3896,258300.0
2009-02-05 09:50:00,57.67,57.72,57.55,57.55,265400.0,36.3896,36.4211,36.3138,36.3138,265400.0
2009-02-05 10:00:00,57.56,57.66,57.52,57.57,241800.0,36.3202,36.3833,36.2949,36.3265,241800.0
2009-02-05 10:10:00,57.57,57.61,57.44,57.44,261500.0,36.3265,36.3517,36.2444,36.2444,261500.0
2009-02-05 10:20:00,57.43,57.45,57.12,57.2,325900.0,36.2381,36.2507,36.0425,36.093,325900.0
2009-02-05 10:30:00,57.2,57.49,57.07,57.41,312000.0,36.093,36.276,36.011,36.2255,312000.0
2009-02-05 10:40:00,57.41,57.47,57.12,57.22,581700.0,36.2255,36.2634,36.0425,36.1056,581700.0
2009-02-05 10:50:00,57.22,57.55,57.11,57.49,415700.0,36.1056,36.3138,36.0362,36.276,415700.0
2009-02-05 11:00:00,57.5,57.8,57.49,57.64,470200.0,36.2823,36.4716,36.276,36.3706,470200.0
2009-02-05 11:10:00,57.64,57.68,57.41,57.46,241900.0,36.3706,36.3959,36.2255,36.2571,241900.0
2009-02-05 11:20:00,57.46,57.68,57.45,57.48,216400.0,36.2571,36.3959,36.2507,36.2697,216400.0
2009-02-05 11:30:00,57.48,57.57,57.4,57.51,313400.0,36.2697,36.3265,36.2192,36.2886,313400.0
2009-02-05 11:40:00,57.51,57.56,57.35,57.36,239000.0,36.2886,36.3202,36.1876,36.194,239000.0
2009-02-05 11:50:00,57.36,57.55,57.35,57.53,252500.0,36.194,36.3138,36.1876,36.3012,252500.0
2009-02-05 12:00:00,57.53,58.03,57.53,57.98,313300.0,36.3012,36.6167,36.3012,36.5852,313300.0
2009-02-05 12:10:00,57.98,58.1,57.86,57.92,252700.0,36.5852,36.6609,36.5095,36.5473,252700.0
2009-02-05 12:20:00,57.93,57.99,57.78,57.81,197900.0,36.5536,36.5915,36.459,36.4779,197900.0
2009-02-05 12:30:00,57.81,57.96,57.81,57.89,141100.0,36.4779,36.5726,36.4779,36.5284,141100.0
2009-02-05 12:40:00,57.89,58.15,57.88,57.97,151600.0,36.5284,36.6924,36.5221,36.5789,151600.0
2009-02-05 12:50:00,57.96,58.15,57.78,58.09,154500.0,36.5726,36.6924,36.459,36.6546,154500.0
2009-02-05 13:00:00,58.1,58.18,57.96,58.17,129500.0,36.6609,36.7114,36.5726,36.7051,129500.0
2009-02-05 13:10:00,58.17,58.2,57.85,57.9,134700.0,36.7051,36.724,36.5031,36.5347,134700.0
2009-02-05 13:20:00,57.91,58.0,57.66,57.69,186000.0,36.541,36.5978,36.3833,36.4022,186000.0
2009-02-05 13:30:00,57.69,57.84,57.67,57.72,137200.0,36.4022,36.4968,36.3896,36.4211,137200.0
2009-02-05 13:40:00,57.73,57.94,57.62,57.9,134000.0,36.4274,36.5599,36.358,36.5347,134000.0
2009-02-05 13:50:00,57.9,57.94,57.81,57.87,96600.0,36.5347,36.5599,36.4779,36.5158,96600.0
2009-02-05 14:00:00,57.86,58.17,57.82,58.15,167800.0,36.5095,36.7051,36.4842,36.6924,167800.0
2009-02-05 14:10:00,58.14,58.15,57.94,58.06,107300.0,36.6861,36.6924,36.5599,36.6357,107300.0
2009-02-05 14:20:00,58.06,58.25,58.03,58.24,154000.0,36.6357,36.7555,36.6167,36.7492,154000.0
2009-02-05 14:30:00,58.24,58.34,58.09,58.28,229900.0,36.7492,36.8123,36.6546,36.7745,229900.0
2009-02-05 14:40:00,58.28,58.32,58.05,58.05,183000.0,36.7745,36.7997,36.6293,36.6293,183000.0
2009-02-05 14:50:00,58.05,58.06,57.82,57.91,224400.0,36.6293,36.6357,36.4842,36.541,224400.0
2009-02-05 15:00:00,57.9,58.04,57.73,57.92,234100.0,36.5347,36.623,36.4274,36.5473,234100.0
2009-02-05 15:10:00,57.91,58.1,57.91,57.95,165900.0,36.541,36.6609,36.541,36.5662,165900.0
2009-02-05 15:20:00,57.95,58.35,57.94,58.32,405300.0,36.5662,36.8186,36.5599,36.7997,405300.0
2009-02-05 15:30:00,58.33,58.45,58.23,58.26,394300.0,36.806,36.8817,36.7429,36.7619,394300.0
2009-02-05 15:40:00,58.25,58.58,58.25,58.45,505000.0,36.7555,36.9638,36.7555,36.8817,505000.0
2009-02-05 15:50:00,58.45,58.54,58.29,58.33,585200.0,36.8817,36.9385,36.7808,36.806,585200.0
2009-02-06 09:30:00,58.12,59.25,58.12,59.16,403300.0,36.6735,37.3865,36.6735,37.3298,403300.0
2009-02-06 09:40:00,59.15,59.33,59.1,59.1,530100.0,37.3234,37.437,37.2919,37.2919,530100.0
2009-02-06 09:50:00,59.1,59.11,58.72,58.73,323100.0,37.2919,37.2982,37.0521,37.0584,323100.0
2009-02-06 10:00:00,58.72,58.78,58.25,58.51,514600.0,37.0521,37.09,36.7555,36.9196,514600.0
2009-02-06 10:10:00,58.51,58.65,58.51,58.6,229500.0,36.9196,37.0079,36.9196,36.9764,229500.0
2009-02-06 10:20:00,58.6,58.65,58.4,58.53,217700.0,36.9764,37.0079,36.8502,36.9322,217700.0
2009-02-06 10:30:00,58.52,58.75,58.5,58.69,175200.0,36.9259,37.071,36.9133,37.0332,175200.0
2009-02-06 10:40:00,58.69,58.87,58.57,58.86,162000.0,37.0332,37.1468,36.9575,37.1405,162000.0
2009-02-06 10:50:00,58.87,58.92,58.74,58.76,235300.0,37.1468,37.1783,37.0647,37.0774,235300.0
2009-02-06 11:00:00,58.76,58.95,58.76,58.86,178100.0,37.0774,37.1972,37.0774,37.1405,178100.0
2009-02-06 11:10:00,58.86,59.0,58.84,58.97,136000.0,37.1405,37.2288,37.1278,37.2099,136000.0
2009-02-06 11:20:00,58.96,59.0,58.78,58.85,276800.0,37.2036,37.2288,37.09,37.1341,276800.0
2009-02-06 11:30:00,58.85,58.88,58.79,58.85,139000.0,37.1341,37.1531,37.0963,37.1341,139000.0
2009-02-06 11:40:00,58.85,59.01,58.85,58.87,171100.0,37.1341,37.2351,37.1341,37.1468,171100.0
2009-02-06 11:50:00,58.87,58.87,58.64,58.67,219600.0,37.1468,37.1468,37.0016,37.0206,219600.0
2009-02-06 12:00:00,58.65,58.7,58.56,58.65,167000.0,37.0079,37.0395,36.9512,37.0079,167000.0
2009-02-06 12:10:00,58.65,58.69,58.48,58.5,168800.0,37.0079,37.0332,36.9007,36.9133,168800.0
2009-02-06 12:20:00,58.51,58.61,58.45,58.48,146600.0,36.9196,36.9827,36.8817,36.9007,146600.0
2009-02-06 12:30:00,58.47,58.65,58.45,58.63,198500.0,36.8944,37.0079,36.8817,36.9953,198500.0
2009-02-06 12:40:00,58.63,58.81,58.63,58.76,135600.0,36.9953,37.1089,36.9953,37.0774,135600.0
2009-02-06 12:50:00,58.75,58.88,58.72,58.82,154200.0,37.071,37.1531,37.0521,37.1152,154200.0
2009-02-06 13:00:00,58.83,58.93,58.72,58.9,149700.0,37.1215,37.1846,37.0521,37.1657,149700.0
2009-02-06 13:10:00,58.91,58.93,58.8,58.93,183900.0,37.172,37.1846,37.1026,37.1846,183900.0
2009-02-06 13:20:00,58.93,58.97,58.75,58.78,141400.0,37.1846,37.2099,37.071,37.09,141400.0
2009-02-06 13:30:00,58.77,58.87,58.77,58.77,153800.0,37.0837,37.1468,37.0837,37.0837,153800.0
2009-02-06 13:40:00,58.78,58.86,58.7,58.77,294900.0,37.09,37.1405,37.0395,37.0837,294900.0
2009-02-06 13:50:00,58.77,59.0,58.75,58.97,134300.0,37.0837,37.2288,37.071,37.2099,134300.0
2009-02-06 14:00:00,58.98,59.0,58.86,58.88,170100.0,37.2162,37.2288,37.1405,37.1531,170100.0
2009-02-06 14:10:00,58.88,58.89,58.7,58.74,162600.0,37.1531,37.1594,37.0395,37.0647,162600.0
2009-02-06 14:20:00,58.74,58.95,58.73,58.91,127100.0,37.0647,37.1972,37.0584,37.172,127100.0
2009-02-06 14:30:00,58.93,59.1,58.92,58.92,148300.0,37.1846,37.2919,37.1783,37.1783,148300.0
2009-02-06 14:40:00,58.94,58.97,58.7,58.75,222500.0,37.1909,37.2099,37.0395,37.071,222500.0
2009-02-06 14:50:00,58.75,58.84,58.65,58.68,218000.0,37.071,37.1278,37.0079,37.0269,218000.0
2009-02-06 15:00:00,58.68,58.68,58.5,58.5,406200.0,37.0269,37.0269,36.9133,36.9133,406200.0
2009-02-06 15:10:00,58.5,58.59,58.38,58.5,361400.0,36.9133,36.9701,36.8376,36.9133,361400.0
2009-02-06 15:20:00,58.51,58.65,58.48,58.53,367000.0,36.9196,37.0079,36.9007,36.9322,367000.0
2009-02-06 15:30:00,58.52,58.54,58.42,58.45,364300.0,36.9259,36.9385,36.8628,36.8817,364300.0
2009-02-06 15:40:00,58.45,58.7,58.44,58.6,720600.0,36.8817,37.0395,36.8754,36.9764,720600.0
2009-02-06 15:50:00,58.6,58.67,58.36,58.43,781600.0,36.9764,37.0206,36.825,36.8691,781600.0
2009-02-09 09:30:00,59.03,59.03,58.05,58.61,993800.0,37.2477,37.2477,36.6293,36.9827,993800.0
2009-02-09 09:40:00,58.61,58.71,58.2,58.34,559300.0,36.9827,37.0458,36.724,36.8123,559300.0
2009-02-09 09:50:00,58.3,58.52,58.25,58.36,464900.0,36.7871,36.9259,36.7555,36.825,464900.0
2009-02-09 10:00:00,58.37,58.54,58.28,58.48,563500.0,36.8313,36.9385,36.7745,36.9007,563500.0
2009-02-09 10:10:00,58.48,58.6,58.35,58.49,528000.0,36.9007,36.9764,36.8186,36.907,528000.0
2009-02-09 10:20:00,58.5,58.59,58.42,58.58,243000.0,36.9133,36.9701,36.8628,36.9638,243000.0
2009-02-09 10:30:00,58.58,58.59,58.48,58.58,277900.0,36.9638,36.9701,36.9007,36.9638,277900.0
2009-02-09 10:40:00,58.58,58.8,58.57,58.76,494500.0,36.9638,37.1026,36.9575,37.0774,494500.0
2009-02-09 10:50:00,58.78,59.0,58.75,58.98,353700.0,37.09,37.2288,37.071,37.2162,353700.0
2009-02-09 11:00:00,58.97,59.1,58.81,59.09,274000.0,37.2099,37.2919,37.1089,37.2856,274000.0
2009-02-09 11:10:00,59.09,59.11,58.95,58.95,322300.0,37.2856,37.2982,37.1972,37.1972,322300.0
2009-02-09 11:20:00,58.95,59.08,58.93,58.96,159900.0,37.1972,37.2793,37.1846,37.2036,159900.0
2009-02-09 11:30:00,58.97,59.08,58.96,59.07,320200.0,37.2099,37.2793,37.2036,37.273,320200.0
2009-02-09 11:40:00,59.07,59.25,59.0,59.19,298900.0,37.273,37.3865,37.2288,37.3487,298900.0
2009-02-09 11:50:00,59.2,59.43,59.16,59.36,245900.0,37.355,37.5001,37.3298,37.456,245900.0
2009-02-09 12:00:00,59.36,59.39,59.27,59.33,138300.0,37.456,37.4749,37.3992,37.437,138300.0
2009-02-09 12:10:00,59.33,59.33,59.2,59.25,189900.0,37.437,37.437,37.355,37.3865,189900.0
2009-02-09 12:20:00,59.25,59.28,59.15,59.26,231300.0,37.3865,37.4055,37.3234,37.3929,231300.0
2009-02-09 12:30:00,59.25,59.34,59.2,59.31,124000.0,37.3865,37.4433,37.355,37.4244,124000.0
2009-02-09 12:40:00,59.31,59.34,59.15,59.23,170700.0,37.4244,37.4433,37.3234,37.3739,170700.0
2009-02-09 12:50:00,59.23,59.31,59.22,59.23,192000.0,37.3739,37.4244,37.3676,37.3739,192000.0
2009-02-09 13:00:00,59.24,59.37,59.22,59.31,149800.0,37.3802,37.4623,37.3676,37.4244,149800.0
2009-02-09 13:10:00,59.31,59.32,59.21,59.22,129200.0,37.4244,37.4307,37.3613,37.3676,129200.0
2009-02-09 13:20:00,59.23,59.29,59.2,59.2,103600.0,37.3739,37.4118,37.355,37.355,103600.0
2009-02-09 13:30:00,59.2,59.23,58.76,58.83,384900.0,37.355,37.3739,37.0774,37.1215,384900.0
2009-02-09 13:40:00,58.83,59.04,58.82,59.04,155500.0,37.1215,37.254,37.1152,37.254,155500.0
2009-02-09 13:50:00,59.04,59.14,58.94,59.03,175200.0,37.254,37.3171,37.1909,37.2477,175200.0
2009-02-09 14:00:00,59.03,59.03,58.84,58.92,239700.0,37.2477,37.2477,37.1278,37.1783,239700.0
2009-02-09 14:10:00,58.92,58.93,58.74,58.83,261700.0,37.1783,37.1846,37.0647,37.1215,261700.0
2009-02-09 14:20:00,58.84,58.94,58.64,58.73,265600.0,37.1278,37.1909,37.0016,37.0584,265600.0
2009-02-09 14:30:00,58.74,58.79,58.63,58.74,289000.0,37.0647,37.0963,36.9953,37.0647,289000.0
2009-02-09 14:40:00,58.74,58.78,58.55,58.78,164000.0,37.0647,37.09,36.9448,37.09,164000.0
2009-02-09 14:50:00,58.77,58.82,58.73,58.77,128500.0,37.0837,37.1152,37.0584,37.0837,128500.0
2009-02-09 15:00:00,58.76,58.83,58.66,58.71,169100.0,37.0774,37.1215,37.0143,37.0458,169100.0
2009-02-09 15:10:00,58.71,58.76,58.59,58.73,284900.0,37.0458,37.0774,36.9701,37.0584,284900.0
2009-02-09 15:20:00,58.74,59.11,58.73,59.07,258600.0,37.0647,37.2982,37.0584,37.273,258600.0
2009-02-09 15:30:00,59.06,59.11,58.99,59.04,317200.0,37.2667,37.2982,37.2225,37.254,317200.0
2009-02-09 15:40:00,59.04,59.14,58.97,59.03,293700.0,37.254,37.3171,37.2099,37.2477,293700.0
2009-02-09 15:50:00,59.03,59.05,58.91,58.98,452900.0,37.2477,37.2603,37.172,37.2162,452900.0
2009-02-10 09:30:00,58.86,59.0,58.4,58.51,290300.0,37.1405,37.2288,36.8502,36.9196,290300.0
2009-02-10 09:40:00,58.55,58.86,58.41,58.58,187600.0,36.9448,37.1405,36.8565,36.9638,187600.0
2009-02-10 09:50:00,58.58,58.73,58.41,58.5,176500.0,36.9638,37.0584,36.8565,36.9133,176500.0
2009-02-10 10:00:00,58.5,58.64,58.4,58.6,262500.0,36.9133,37.0016,36.8502,36.9764,262500.0
2009-02-10 10:10:00,58.61,58.62,58.44,58.46,180800.0,36.9827,36.989,36.8754,36.8881,180800.0
2009-02-10 10:20:00,58.45,58.46,58.14,58.22,362700.0,36.8817,36.8881,36.6861,36.7366,362700.0
2009-02-10 10:30:00,58.22,58.38,58.21,58.37,169300.0,36.7366,36.8376,36.7303,36.8313,169300.0
2009-02-10 10:40:00,58.38,58.49,58.34,58.45,138900.0,36.8376,36.907,36.8123,36.8817,138900.0
2009-02-10 10:50:00,58.45,58.51,58.32,58.35,172300.0,36.8817,36.9196,36.7997,36.8186,172300.0
2009-02-10 11:00:00,58.36,58.6,57.75,57.85,479600.0,36.825,36.9764,36.44,36.5031,479600.0
2009-02-10 11:10:00,57.85,57.92,57.5,57.77,394500.0,36.5031,36.5473,36.2823,36.4527,394500.0
2009-02-10 11:20:00,57.77,57.92,57.6,57.82,354900.0,36.4527,36.5473,36.3454,36.4842,354900.0
2009-02-10 11:30:00,57.82,57.83,57.13,57.27,586400.0,36.4842,36.4905,36.0488,36.1372,586400.0
2009-02-10 11:40:00,57.27,57.39,57.11,57.32,429300.0,36.1372,36.2129,36.0362,36.1687,429300.0
2009-02-10 11:50:00,57.32,57.32,57.03,57.1,331800.0,36.1687,36.1687,35.9857,36.0299,331800.0
2009-02-10 12:00:00,57.1,57.26,57.06,57.21,265600.0,36.0299,36.1309,36.0047,36.0993,265600.0
2009-02-10 12:10:00,57.22,57.35,57.12,57.13,326500.0,36.1056,36.1876,36.0425,36.0488,326500.0
2009-02-10 12:20:00,57.13,57.19,57.05,57.09,208000.0,36.0488,36.0867,35.9984,36.0236,208000.0
2009-02-10 12:30:00,57.09,57.19,57.07,57.11,227600.0,36.0236,36.0867,36.011,36.0362,227600.0
2009-02-10 12:40:00,57.12,57.18,57.08,57.12,148900.0,36.0425,36.0804,36.0173,36.0425,148900.0
2009-02-10 12:50:00,57.12,57.17,57.09,57.09,170700.0,36.0425,36.0741,36.0236,36.0236,170700.0
2009-02-10 13:00:00,57.09,57.18,57.05,57.16,309500.0,36.0236,36.0804,35.9984,36.0678,309500.0
2009-02-10 13:10:00,57.15,57.16,57.0,57.01,256400.0,36.0615,36.0678,35.9668,35.9731,256400.0
2009-02-10 13:20:00,57.01,57.15,56.88,57.14,526700.0,35.9731,36.0615,35.8911,36.0551,526700.0
2009-02-10 13:30:00,57.13,57.35,57.09,57.26,344400.0,36.0488,36.1876,36.0236,36.1309,344400.0
2009-02-10 13:40:00,57.26,57.46,57.23,57.41,228300.0,36.1309,36.2571,36.1119,36.2255,228300.0
2009-02-10 13:50:00,57.41,57.59,57.36,57.58,237800.0,36.2255,36.3391,36.194,36.3328,237800.0
2009-02-10 14:00:00,57.58,57.74,57.5,57.51,243100.0,36.3328,36.4337,36.2823,36.2886,243100.0
2009-02-10 14:10:00,57.51,57.6,57.43,57.53,214500.0,36.2886,36.3454,36.2381,36.3012,214500.0
2009-02-10 14:20:00,57.53,57.66,57.4,57.43,239600.0,36.3012,36.3833,36.2192,36.2381,239600.0
2009-02-10 14:30:00,57.42,57.43,57.19,57.32,246900.0,36.2318,36.2381,36.0867,36.1687,246900.0
2009-02-10 14:40:00,57.31,57.41,57.25,57.32,247100.0,36.1624,36.2255,36.1245,36.1687,247100.0
2009-02-10 14:50:00,57.33,57.35,57.2,57.23,249400.0,36.175,36.1876,36.093,36.1119,249400.0
2009-02-10 15:00:00,57.24,57.45,57.22,57.44,230400.0,36.1182,36.2507,36.1056,36.2444,230400.0
2009-02-10 15:10:00,57.44,57.48,57.09,57.16,308000.0,36.2444,36.2697,36.0236,36.0678,308000.0
2009-02-10 15:20:00,57.16,57.34,57.04,57.19,300100.0,36.0678,36.1813,35.992,36.0867,300100.0
2009-02-10 15:30:00,57.2,57.42,57.18,57.25,311000.0,36.093,36.2318,36.0804,36.1245,311000.0
2009-02-10 15:40:00,57.25,57.45,57.1,57.41,578100.0,36.1245,36.2507,36.0299,36.2255,578100.0
2009-02-10 15:50:00,57.4,57.49,57.15,57.25,685300.0,36.2192,36.276,36.0615,36.1245,685300.0
2009-02-11 09:30:00,57.49,57.85,57.27,57.75,364400.0,36.276,36.5031,36.1372,36.44,364400.0
2009-02-11 09:40:00,57.77,57.78,57.5,57.71,187900.0,36.4527,36.459,36.2823,36.4148,187900.0
2009-02-11 09:50:00,57.67,57.78,57.58,57.76,335000.0,36.3896,36.459,36.3328,36.4464,335000.0
2009-02-11 10:00:00,57.75,57.76,57.38,57.39,435200.0,36.44,36.4464,36.2066,36.2129,435200.0
2009-02-11 10:10:00,57.37,57.51,57.25,57.27,203700.0,36.2003,36.2886,36.1245,36.1372,203700.0
2009-02-11 10:20:00,57.28,57.41,56.96,56.97,241000.0,36.1435,36.2255,35.9416,35.9479,241000.0
2009-02-11 10:30:00,56.97,56.97,56.65,56.68,461100.0,35.9479,35.9479,35.746,35.7649,461100.0
2009-02-11 10:40:00,56.67,57.05,56.63,57.04,440800.0,35.7586,35.9984,35.7333,35.992,440800.0
2009-02-11 10:50:00,57.04,57.16,56.94,57.06,258400.0,35.992,36.0678,35.9289,36.0047,258400.0
2009-02-11 11:00:00,57.06,57.14,56.91,56.95,206300.0,36.0047,36.0551,35.91,35.9353,206300.0
2009-02-11 11:10:00,56.96,57.15,56.96,57.1,228900.0,35.9416,36.0615,35.9416,36.0299,228900.0
2009-02-11 11:20:00,57.12,57.14,56.94,57.06,166500.0,36.0425,36.0551,35.9289,36.0047,166500.0
2009-02-11 11:30:00,57.06,57.24,57.06,57.2,153700.0,36.0047,36.1182,36.0047,36.093,153700.0
2009-02-11 11:40:00,57.2,57.26,57.07,57.24,146000.0,36.093,36.1309,36.011,36.1182,146000.0
2009-02-11 11:50:00,57.23,57.35,57.17,57.22,123900.0,36.1119,36.1876,36.0741,36.1056,123900.0
2009-02-11 12:00:00,57.22,57.38,57.15,57.38,110600.0,36.1056,36.2066,36.0615,36.2066,110600.0
2009-02-11 12:10:00,57.38,57.46,57.22,57.27,113200.0,36.2066,36.2571,36.1056,36.1372,113200.0
2009-02-11 12:20:00,57.27,57.4,57.22,57.26,120500.0,36.1372,36.2192,36.1056,36.1309,120500.0
2009-02-11 12:30:00,57.25,57.37,57.1,57.37,205100.0,36.1245,36.2003,36.0299,36.2003,205100.0
2009-02-11 12:40:00,57.37,57.46,57.2,57.2,152100.0,36.2003,36.2571,36.093,36.093,152100.0
2009-02-11 12:50:00,57.22,57.29,57.02,57.09,157400.0,36.1056,36.1498,35.9794,36.0236,157400.0
2009-02-11 13:00:00,57.09,57.19,57.02,57.08,185300.0,36.0236,36.0867,35.9794,36.0173,185300.0
2009-02-11 13:10:00,57.08,57.24,57.06,57.18,108900.0,36.0173,36.1182,36.0047,36.0804,108900.0
2009-02-11 13:20:00,57.19,57.28,57.16,57.23,97600.0,36.0867,36.1435,36.0678,36.1119,97600.0
2009-02-11 13:30:00,57.23,57.23,57.03,57.08,147700.0,36.1119,36.1119,35.9857,36.0173,147700.0
2009-02-11 13:40:00,57.07,57.07,56.82,56.86,153400.0,36.011,36.011,35.8532,35.8785,153400.0
2009-02-11 13:50:00,56.86,56.97,56.82,56.89,162700.0,35.8785,35.9479,35.8532,35.8974,162700.0
2009-02-11 14:00:00,56.89,57.04,56.83,57.02,125800.0,35.8974,35.992,35.8595,35.9794,125800.0
2009-02-11 14:10:00,57.02,57.03,56.83,56.83,145800.0,35.9794,35.9857,35.8595,35.8595,145800.0
2009-02-11 14:20:00,56.83,57.18,56.83,57.08,252300.0,35.8595,36.0804,35.8595,36.0173,252300.0
2009-02-11 14:30:00,57.09,57.18,56.98,57.1,182900.0,36.0236,36.0804,35.9542,36.0299,182900.0
2009-02-11 14:40:00,57.1,57.19,57.03,57.17,163000.0,36.0299,36.0867,35.9857,36.0741,163000.0
2009-02-11 14:50:00,57.16,57.51,57.15,57.44,536100.0,36.0678,36.2886,36.0615,36.2444,536100.0
2009-02-11 15:00:00,57.44,57.5,57.14,57.18,344000.0,36.2444,36.2823,36.0551,36.0804,344000.0
2009-02-11 15:10:00,57.18,57.5,57.18,57.33,179500.0,36.0804,36.2823,36.0804,36.175,179500.0
2009-02-11 15:20:00,57.33,57.33,57.13,57.16,159100.0,36.175,36.175,36.0488,36.0678,159100.0
2009-02-11 15:30:00,57.16,57.27,56.88,56.96,286800.0,36.0678,36.1372,35.8911,35.9416,286800.0
2009-02-11 15:40:00,56.97,57.01,56.82,56.92,301500.0,35.9479,35.9731,35.8532,35.9163,301500.0
2009-02-11 15:50:00,56.91,57.12,56.91,57.12,417400.0,35.91,36.0425,35.91,36.0425,417400.0
2009-02-12 09:30:00,56.79,57.04,56.6,56.95,449300.0,35.8343,35.992,35.7144,35.9353,449300.0
2009-02-12 09:40:00,56.93,57.0,56.81,56.83,217900.0,35.9226,35.9668,35.8469,35.8595,217900.0
2009-02-12 09:50:00,56.83,56.83,56.34,56.4,422700.0,35.8595,35.8595,35.5503,35.5882,422700.0
2009-02-12 10:00:00,56.38,56.49,56.2,56.47,393200.0,35.5756,35.645,35.462,35.6324,393200.0
2009-02-12 10:10:00,56.46,56.5,56.04,56.15,323100.0,35.6261,35.6513,35.361,35.4305,323100.0
2009-02-12 10:20:00,56.15,56.24,56.06,56.15,233900.0,35.4305,35.4872,35.3737,35.4305,233900.0
2009-02-12 10:30:00,56.15,56.29,56.0,56.03,342600.0,35.4305,35.5188,35.3358,35.3547,342600.0
2009-02-12 10:40:00,56.03,56.34,55.93,56.27,315200.0,35.3547,35.5503,35.2916,35.5062,315200.0
2009-02-12 10:50:00,56.27,56.3,56.05,56.14,270000.0,35.5062,35.5251,35.3674,35.4241,270000.0
2009-02-12 11:00:00,56.14,56.25,55.93,56.17,328500.0,35.4241,35.4936,35.2916,35.4431,328500.0
2009-02-12 11:10:00,56.16,56.32,56.04,56.06,354200.0,35.4368,35.5377,35.361,35.3737,354200.0
2009-02-12 11:20:00,56.06,56.3,56.01,56.23,207900.0,35.3737,35.5251,35.3421,35.4809,207900.0
2009-02-12 11:30:00,56.22,56.34,56.14,56.24,212700.0,35.4746,35.5503,35.4241,35.4872,212700.0
2009-02-12 11:40:00,56.24,56.53,56.24,56.41,362400.0,35.4872,35.6702,35.4872,35.5945,362400.0
2009-02-12 11:50:00,56.41,56.47,56.23,56.33,197400.0,35.5945,35.6324,35.4809,35.544,197400.0
2009-02-12 12:00:00,56.33,56.57,56.3,56.38,258900.0,35.544,35.6955,35.5251,35.5756,258900.0
2009-02-12 12:10:00,56.38,56.45,56.32,56.4,96600.0,35.5756,35.6198,35.5377,35.5882,96600.0
2009-02-12 12:20:00,56.4,56.6,56.35,56.46,160900.0,35.5882,35.7144,35.5567,35.6261,160900.0
2009-02-12 12:30:00,56.45,56.53,56.41,56.47,68300.0,35.6198,35.6702,35.5945,35.6324,68300.0
2009-02-12 12:40:00,56.47,56.56,56.38,56.42,102700.0,35.6324,35.6892,35.5756,35.6008,102700.0
2009-02-12 12:50:00,56.42,56.49,56.32,56.33,149400.0,35.6008,35.645,35.5377,35.544,149400.0
2009-02-12 13:00:00,56.34,56.42,56.22,56.42,174500.0,35.5503,35.6008,35.4746,35.6008,174500.0
2009-02-12 13:10:00,56.42,56.54,56.26,56.32,344700.0,35.6008,35.6765,35.4999,35.5377,344700.0
2009-02-12 13:20:00,56.32,56.39,56.22,56.28,276500.0,35.5377,35.5819,35.4746,35.5125,276500.0
2009-02-12 13:30:00,56.27,56.4,56.19,56.2,196300.0,35.5062,35.5882,35.4557,35.462,196300.0
2009-02-12 13:40:00,56.2,56.32,56.16,56.29,158100.0,35.462,35.5377,35.4368,35.5188,158100.0
2009-02-12 13:50:00,56.29,56.44,56.25,56.39,121400.0,35.5188,35.6134,35.4936,35.5819,121400.0
2009-02-12 14:00:00,56.39,56.39,56.16,56.3,162000.0,35.5819,35.5819,35.4368,35.5251,162000.0
2009-02-12 14:10:00,56.3,56.37,56.19,56.24,236500.0,35.5251,35.5693,35.4557,35.4872,236500.0
2009-02-12 14:20:00,56.25,56.3,56.07,56.11,268700.0,35.4936,35.5251,35.38,35.4052,268700.0
2009-02-12 14:30:00,56.11,56.18,55.96,56.0,368600.0,35.4052,35.4494,35.3106,35.3358,368600.0
2009-02-12 14:40:00,55.99,56.04,55.8,55.83,378800.0,35.3295,35.361,35.2096,35.2285,378800.0
2009-02-12 14:50:00,55.82,55.86,55.7,55.83,340300.0,35.2222,35.2475,35.1465,35.2285,340300.0
2009-02-12 15:00:00,55.85,55.89,55.63,55.88,298800.0,35.2412,35.2664,35.1023,35.2601,298800.0
2009-02-12 15:10:00,55.88,56.19,55.88,56.12,421100.0,35.2601,35.4557,35.2601,35.4115,421100.0
2009-02-12 15:20:00,56.13,56.56,56.04,56.56,529100.0,35.4178,35.6892,35.361,35.6892,529100.0
2009-02-12 15:30:00,56.56,56.65,56.33,56.46,396000.0,35.6892,35.746,35.544,35.6261,396000.0
2009-02-12 15:40:00,56.47,57.0,56.47,56.74,719300.0,35.6324,35.9668,35.6324,35.8027,719300.0
2009-02-12 15:50:00,56.75,57.05,56.71,56.96,1242200.0,35.8091,35.9984,35.7838,35.9416,1242200.0
2009-02-13 09:30:00,57.06,57.32,56.74,56.77,289200.0,36.0047,36.1687,35.8027,35.8217,289200.0
2009-02-13 09:40:00,56.75,57.0,56.69,56.99,162100.0,35.8091,35.9668,35.7712,35.9605,162100.0
2009-02-13 09:50:00,57.01,57.15,56.78,57.03,192800.0,35.9731,36.0615,35.828,35.9857,192800.0
2009-02-13 10:00:00,57.03,57.25,56.87,57.2,239900.0,35.9857,36.1245,35.8848,36.093,239900.0
2009-02-13 10:10:00,57.2,57.45,57.17,57.34,317200.0,36.093,36.2507,36.0741,36.1813,317200.0
2009-02-13 10:20:00,57.33,57.55,57.32,57.4,255200.0,36.175,36.3138,36.1687,36.2192,255200.0
2009-02-13 10:30:00,57.39,57.59,57.38,57.52,141900.0,36.2129,36.3391,36.2066,36.2949,141900.0
2009-02-13 10:40:00,57.51,57.55,57.24,57.3,173400.0,36.2886,36.3138,36.1182,36.1561,173400.0
2009-02-13 10:50:00,57.3,57.5,57.25,57.4,171700.0,36.1561,36.2823,36.1245,36.2192,171700.0
2009-02-13 11:00:00,57.41,57.5,57.29,57.47,118300.0,36.2255,36.2823,36.1498,36.2634,118300.0
2009-02-13 11:10:00,57.48,57.5,57.28,57.31,85800.0,36.2697,36.2823,36.1435,36.1624,85800.0
2009-02-13 11:20:00,57.3,57.31,57.15,57.22,89000.0,36.1561,36.1624,36.0615,36.1056,89000.0
2009-02-13 11:30:00,57.21,57.29,57.15,57.15,99600.0,36.0993,36.1498,36.0615,36.0615,99600.0
2009-02-13 11:40:00,57.15,57.2,56.95,57.0,126100.0,36.0615,36.093,35.9353,35.9668,126100.0
2009-02-13 11:50:00,57.01,57.14,56.93,57.01,101700.0,35.9731,36.0551,35.9226,35.9731,101700.0
2009-02-13 12:00:00,57.0,57.18,56.99,57.0,78200.0,35.9668,36.0804,35.9605,35.9668,78200.0
2009-02-13 12:10:00,57.01,57.1,56.86,56.94,87800.0,35.9731,36.0299,35.8785,35.9289,87800.0
2009-02-13 12:20:00,56.93,57.09,56.87,57.06,72800.0,35.9226,36.0236,35.8848,36.0047,72800.0
2009-02-13 12:30:00,57.07,57.13,56.95,56.99,73000.0,36.011,36.0488,35.9353,35.9605,73000.0
2009-02-13 12:40:00,56.99,57.02,56.84,56.92,64100.0,35.9605,35.9794,35.8658,35.9163,64100.0
2009-02-13 12:50:00,56.93,56.93,56.75,56.82,85800.0,35.9226,35.9226,35.8091,35.8532,85800.0
2009-02-13 13:00:00,56.81,56.83,56.75,56.8,98800.0,35.8469,35.8595,35.8091,35.8406,98800.0
2009-02-13 13:10:00,56.8,56.86,56.7,56.84,143900.0,35.8406,35.8785,35.7775,35.8658,143900.0
2009-02-13 13:20:00,56.84,57.05,56.84,56.99,74500.0,35.8658,35.9984,35.8658,35.9605,74500.0
2009-02-13 13:30:00,56.99,57.06,56.92,57.0,109000.0,35.9605,36.0047,35.9163,35.9668,109000.0
2009-02-13 13:40:00,57.0,57.3,56.98,57.28,154300.0,35.9668,36.1561,35.9542,36.1435,154300.0
2009-02-13 13:50:00,57.27,57.39,57.23,57.3,154200.0,36.1372,36.2129,36.1119,36.1561,154200.0
2009-02-13 14:00:00,57.29,57.45,57.16,57.24,152200.0,36.1498,36.2507,36.0678,36.1182,152200.0
2009-02-13 14:10:00,57.24,57.3,57.14,57.27,128400.0,36.1182,36.1561,36.0551,36.1372,128400.0
2009-02-13 14:20:00,57.28,57.44,57.19,57.35,310000.0,36.1435,36.2444,36.0867,36.1876,310000.0
2009-02-13 14:30:00,57.35,57.36,57.18,57.29,191700.0,36.1876,36.194,36.0804,36.1498,191700.0
2009-02-13 14:40:00,57.27,57.37,57.18,57.25,127600.0,36.1372,36.2003,36.0804,36.1245,127600.0
2009-02-13 14:50:00,57.24,57.35,57.1,57.16,147000.0,36.1182,36.1876,36.0299,36.0678,147000.0
2009-02-13 15:00:00,57.17,57.23,56.91,57.01,193300.0,36.0741,36.1119,35.91,35.9731,193300.0
2009-02-13 15:10:00,57.02,57.04,56.89,57.01,175700.0,35.9794,35.992,35.8974,35.9731,175700.0
2009-02-13 15:20:00,57.01,57.2,56.96,57.14,148100.0,35.9731,36.093,35.9416,36.0551,148100.0
2009-02-13 15:30:00,57.14,57.29,57.04,57.09,259700.0,36.0551,36.1498,35.992,36.0236,259700.0
2009-02-13 15:40:00,57.09,57.21,57.0,57.11,421400.0,36.0236,36.0993,35.9668,36.0362,421400.0
2009-02-13 15:50:00,57.1,57.13,56.78,56.8,594300.0,36.0299,36.0488,35.828,35.8406,594300.0
2009-02-17 09:30:00,55.9,56.06,55.64,55.72,551100.0,35.2727,35.3737,35.1086,35.1591,551100.0
2009-02-17 09:40:00,55.76,55.84,55.42,55.45,445500.0,35.1844,35.2348,34.9698,34.9888,445500.0
2009-02-17 09:50:00,55.42,55.71,55.26,55.51,414400.0,34.9698,35.1528,34.8689,35.0266,414400.0
2009-02-17 10:00:00,55.51,55.73,55.43,55.73,275000.0,35.0266,35.1654,34.9761,35.1654,275000.0
2009-02-17 10:10:00,55.73,55.86,55.5,55.53,238500.0,35.1654,35.2475,35.0203,35.0392,238500.0
2009-02-17 10:20:00,55.54,55.62,55.45,55.61,277200.0,35.0455,35.096,34.9888,35.0897,277200.0
2009-02-17 10:30:00,55.61,55.81,55.53,55.67,178900.0,35.0897,35.2159,35.0392,35.1276,178900.0
2009-02-17 10:40:00,55.67,55.94,55.66,55.83,315500.0,35.1276,35.2979,35.1213,35.2285,315500.0
2009-02-17 10:50:00,55.84,55.99,55.76,55.8,167700.0,35.2348,35.3295,35.1844,35.2096,167700.0
2009-02-17 11:00:00,55.8,55.8,55.57,55.73,199200.0,35.2096,35.2096,35.0645,35.1654,199200.0
2009-02-17 11:10:00,55.74,55.85,55.73,55.77,110000.0,35.1717,35.2412,35.1654,35.1907,110000.0
2009-02-17 11:20:00,55.78,55.87,55.69,55.73,120400.0,35.197,35.2538,35.1402,35.1654,120400.0
2009-02-17 11:30:00,55.73,55.75,55.53,55.58,184100.0,35.1654,35.1781,35.0392,35.0708,184100.0
2009-02-17 11:40:00,55.58,55.62,55.51,55.54,144200.0,35.0708,35.096,35.0266,35.0455,144200.0
2009-02-17 11:50:00,55.55,55.72,55.4,55.62,186600.0,35.0519,35.1591,34.9572,35.096,186600.0
2009-02-17 12:00:00,55.63,55.77,55.59,55.69,163200.0,35.1023,35.1907,35.0771,35.1402,163200.0
2009-02-17 12:10:00,55.68,55.79,55.6,55.71,137300.0,35.1339,35.2033,35.0834,35.1528,137300.0
2009-02-17 12:20:00,55.7,55.75,55.55,55.72,144400.0,35.1465,35.1781,35.0519,35.1591,144400.0
2009-02-17 12:30:00,55.72,55.81,55.69,55.78,100200.0,35.1591,35.2159,35.1402,35.197,100200.0
2009-02-17 12:40:00,55.79,55.87,55.71,55.74,164100.0,35.2033,35.2538,35.1528,35.1717,164100.0
2009-02-17 12:50:00,55.73,55.78,55.62,55.66,146000.0,35.1654,35.197,35.096,35.1213,146000.0
2009-02-17 13:00:00,55.67,55.72,55.59,55.67,104700.0,35.1276,35.1591,35.0771,35.1276,104700.0
2009-02-17 13:10:00,55.68,55.73,55.55,55.6,139600.0,35.1339,35.1654,35.0519,35.0834,139600.0
2009-02-17 13:20:00,55.6,55.74,55.53,55.71,181500.0,35.0834,35.1717,35.0392,35.1528,181500.0
2009-02-17 13:30:00,55.73,55.79,55.6,55.73,144600.0,35.1654,35.2033,35.0834,35.1654,144600.0
2009-02-17 13:40:00,55.73,55.98,55.69,55.97,197600.0,35.1654,35.3232,35.1402,35.3169,197600.0
2009-02-17 13:50:00,55.97,55.97,55.72,55.78,123700.0,35.3169,35.3169,35.1591,35.197,123700.0
2009-02-17 14:00:00,55.8,55.97,55.68,55.87,221100.0,35.2096,35.3169,35.1339,35.2538,221100.0
2009-02-17 14:10:00,55.87,56.0,55.84,55.88,127000.0,35.2538,35.3358,35.2348,35.2601,127000.0
2009-02-17 14:20:00,55.87,55.93,55.74,55.78,152700.0,35.2538,35.2916,35.1717,35.197,152700.0
2009-02-17 14:30:00,55.78,56.16,55.76,56.09,200800.0,35.197,35.4368,35.1844,35.3926,200800.0
2009-02-17 14:40:00,56.09,56.1,55.85,55.85,135200.0,35.3926,35.3989,35.2412,35.2412,135200.0
2009-02-17 14:50:00,55.85,56.02,55.77,55.93,163000.0,35.2412,35.3484,35.1907,35.2916,163000.0
2009-02-17 15:00:00,55.92,56.05,55.73,55.92,219200.0,35.2853,35.3674,35.1654,35.2853,219200.0
2009-02-17 15:10:00,55.91,56.02,55.77,55.8,271000.0,35.279,35.3484,35.1907,35.2096,271000.0
2009-02-17 15:20:00,55.8,55.93,55.7,55.87,316500.0,35.2096,35.2916,35.1465,35.2538,316500.0
2009-02-17 15:30:00,55.86,56.41,55.86,56.33,525300.0,35.2475,35.5945,35.2475,35.544,525300.0
2009-02-17 15:40:00,56.33,56.37,55.89,55.9,459100.0,35.544,35.5693,35.2664,35.2727,459100.0
2009-02-17 15:50:00,55.92,56.0,55.67,55.68,662400.0,35.2853,35.3358,35.1276,35.1339,662400.0
2009-02-18 09:30:00,56.0,56.0,55.72,55.82,260500.0,35.3358,35.3358,35.1591,35.2222,260500.0
2009-02-18 09:40:00,55.82,55.95,55.8,55.85,195600.0,35.2222,35.3043,35.2096,35.2412,195600.0
2009-02-18 09:50:00,55.85,55.99,55.76,55.79,236000.0,35.2412,35.3295,35.1844,35.2033,236000.0
2009-02-18 10:00:00,55.79,55.8,55.62,55.63,271500.0,35.2033,35.2096,35.096,35.1023,271500.0
2009-02-18 10:10:00,55.63,55.7,55.55,55.57,256700.0,35.1023,35.1465,35.0519,35.0645,256700.0
2009-02-18 10:20:00,55.57,55.77,55.57,55.7,170500.0,35.0645,35.1907,35.0645,35.1465,170500.0
2009-02-18 10:30:00,55.71,55.79,55.65,55.7,196600.0,35.1528,35.2033,35.115,35.1465,196600.0
2009-02-18 10:40:00,55.71,55.84,55.63,55.68,178000.0,35.1528,35.2348,35.1023,35.1339,178000.0
2009-02-18 10:50:00,55.68,55.77,55.65,55.72,107300.0,35.1339,35.1907,35.115,35.1591,107300.0
2009-02-18 11:00:00,55.73,55.75,55.64,55.75,265100.0,35.1654,35.1781,35.1086,35.1781,265100.0
2009-02-18 11:10:00,55.74,55.82,55.71,55.8,357900.0,35.1717,35.2222,35.1528,35.2096,357900.0
2009-02-18 11:20:00,55.8,55.9,55.76,55.88,356100.0,35.2096,35.2727,35.1844,35.2601,356100.0
2009-02-18 11:30:00,55.88,56.08,55.87,56.08,173400.0,35.2601,35.3863,35.2538,35.3863,173400.0
2009-02-18 11:40:00,56.08,56.2,56.01,56.04,207800.0,35.3863,35.462,35.3421,35.361,207800.0
2009-02-18 11:50:00,56.04,56.12,55.99,56.04,199600.0,35.361,35.4115,35.3295,35.361,199600.0
2009-02-18 12:00:00,56.03,56.17,55.95,56.17,187500.0,35.3547,35.4431,35.3043,35.4431,187500.0
2009-02-18 12:10:00,56.17,56.32,56.16,56.29,203800.0,35.4431,35.5377,35.4368,35.5188,203800.0
2009-02-18 12:20:00,56.28,56.48,56.28,56.33,212500.0,35.5125,35.6387,35.5125,35.544,212500.0
2009-02-18 12:30:00,56.33,56.37,55.97,55.97,163000.0,35.544,35.5693,35.3169,35.3169,163000.0
2009-02-18 12:40:00,55.97,56.11,55.94,56.04,125200.0,35.3169,35.4052,35.2979,35.361,125200.0
2009-02-18 12:50:00,56.05,56.22,55.99,56.21,114300.0,35.3674,35.4746,35.3295,35.4683,114300.0
2009-02-18 13:00:00,56.21,56.36,56.2,56.23,224400.0,35.4683,35.563,35.462,35.4809,224400.0
2009-02-18 13:10:00,56.22,56.28,56.1,56.1,134500.0,35.4746,35.5125,35.3989,35.3989,134500.0
2009-02-18 13:20:00,56.1,56.19,56.05,56.06,205800.0,35.3989,35.4557,35.3674,35.3737,205800.0
2009-02-18 13:30:00,56.08,56.19,56.02,56.04,176600.0,35.3863,35.4557,35.3484,35.361,176600.0
2009-02-18 13:40:00,56.04,56.14,56.01,56.05,117100.0,35.361,35.4241,35.3421,35.3674,117100.0
2009-02-18 13:50:00,56.05,56.17,56.04,56.1,148700.0,35.3674,35.4431,35.361,35.3989,148700.0
2009-02-18 14:00:00,56.1,56.28,56.05,56.23,206500.0,35.3989,35.5125,35.3674,35.4809,206500.0
2009-02-18 14:10:00,56.22,56.24,56.01,56.12,293900.0,35.4746,35.4872,35.3421,35.4115,293900.0
2009-02-18 14:20:00,56.11,56.29,56.09,56.24,184500.0,35.4052,35.5188,35.3926,35.4872,184500.0
2009-02-18 14:30:00,56.24,56.4,56.19,56.25,273700.0,35.4872,35.5882,35.4557,35.4936,273700.0
2009-02-18 14:40:00,56.25,56.31,56.17,56.24,196200.0,35.4936,35.5314,35.4431,35.4872,196200.0
2009-02-18 14:50:00,56.23,56.44,56.11,56.43,231600.0,35.4809,35.6134,35.4052,35.6071,231600.0
2009-02-18 15:00:00,56.43,56.48,56.29,56.38,369600.0,35.6071,35.6387,35.5188,35.5756,369600.0
2009-02-18 15:10:00,56.38,56.56,56.37,56.47,328400.0,35.5756,35.6892,35.5693,35.6324,328400.0
2009-02-18 15:20:00,56.47,56.54,56.31,56.38,441900.0,35.6324,35.6765,35.5314,35.5756,441900.0
2009-02-18 15:30:00,56.38,56.41,56.27,56.35,285000.0,35.5756,35.5945,35.5062,35.5567,285000.0
2009-02-18 15:40:00,56.34,56.55,56.25,56.42,382000.0,35.5503,35.6829,35.4936,35.6008,382000.0
2009-02-18 15:50:00,56.42,56.5,56.34,56.36,483300.0,35.6008,35.6513,35.5503,35.563,483300.0
2009-02-19 09:30:00,55.92,57.03,55.92,56.87,304000.0,35.2853,35.9857,35.2853,35.8848,304000.0
2009-02-19 09:40:00,56.87,57.11,56.76,56.94,294100.0,35.8848,36.0362,35.8154,35.9289,294100.0
2009-02-19 09:50:00,56.94,56.98,56.79,56.88,167100.0,35.9289,35.9542,35.8343,35.8911,167100.0
2009-02-19 10:00:00,56.85,56.87,56.51,56.58,325100.0,35.8722,35.8848,35.6576,35.7018,325100.0
2009-02-19 10:10:00,56.58,56.6,56.25,56.26,247700.0,35.7018,35.7144,35.4936,35.4999,247700.0
2009-02-19 10:20:00,56.26,56.45,56.21,56.37,217400.0,35.4999,35.6198,35.4683,35.5693,217400.0
2009-02-19 10:30:00,56.36,56.47,56.27,56.45,151900.0,35.563,35.6324,35.5062,35.6198,151900.0
2009-02-19 10:40:00,56.43,56.48,56.29,56.29,160300.0,35.6071,35.6387,35.5188,35.5188,160300.0
2009-02-19 10:50:00,56.3,56.37,56.2,56.26,231600.0,35.5251,35.5693,35.462,35.4999,231600.0
2009-02-19 11:00:00,56.25,56.55,56.17,56.53,241000.0,35.4936,35.6829,35.4431,35.6702,241000.0
2009-02-19 11:10:00,56.54,56.56,56.45,56.5,116200.0,35.6765,35.6892,35.6198,35.6513,116200.0
2009-02-19 11:20:00,56.49,56.53,56.35,56.46,135200.0,35.645,35.6702,35.5567,35.6261,135200.0
2009-02-19 11:30:00,56.46,56.48,56.29,56.39,171900.0,35.6261,35.6387,35.5188,35.5819,171900.0
2009-02-19 11:40:00,56.39,56.4,56.12,56.16,156000.0,35.5819,35.5882,35.4115,35.4368,156000.0
2009-02-19 11:50:00,56.17,56.3,55.9,55.95,212000.0,35.4431,35.5251,35.2727,35.3043,212000.0
2009-02-19 12:00:00,55.94,56.05,55.82,56.04,177800.0,35.2979,35.3674,35.2222,35.361,177800.0
2009-02-19 12:10:00,56.04,56.05,55.8,55.94,144700.0,35.361,35.3674,35.2096,35.2979,144700.0
2009-02-19 12:20:00,55.95,56.06,55.9,56.03,130600.0,35.3043,35.3737,35.2727,35.3547,130600.0
2009-02-19 12:30:00,56.02,56.13,55.92,56.09,119500.0,35.3484,35.4178,35.2853,35.3926,119500.0
2009-02-19 12:40:00,56.09,56.14,55.95,55.97,154500.0,35.3926,35.4241,35.3043,35.3169,154500.0
2009-02-19 12:50:00,55.97,56.07,55.89,55.91,128500.0,35.3169,35.38,35.2664,35.279,128500.0
2009-02-19 13:00:00,55.91,56.01,55.8,55.98,201600.0,35.279,35.3421,35.2096,35.3232,201600.0
2009-02-19 13:10:00,55.98,56.07,55.92,56.04,159400.0,35.3232,35.38,35.2853,35.361,159400.0
2009-02-19 13:20:00,56.05,56.23,56.02,56.19,115500.0,35.3674,35.4809,35.3484,35.4557,115500.0
2009-02-19 13:30:00,56.19,56.2,56.02,56.07,106300.0,35.4557,35.462,35.3484,35.38,106300.0
2009-02-19 13:40:00,56.08,56.11,55.99,56.09,94600.0,35.3863,35.4052,35.3295,35.3926,94600.0
2009-02-19 13:50:00,56.08,56.12,55.89,55.99,81200.0,35.3863,35.4115,35.2664,35.3295,81200.0
2009-02-19 14:00:00,55.99,56.02,55.92,55.94,146300.0,35.3295,35.3484,35.2853,35.2979,146300.0
2009-02-19 14:10:00,55.96,55.99,55.7,55.72,209400.0,35.3106,35.3295,35.1465,35.1591,209400.0
2009-02-19 14:20:00,55.73,55.84,55.68,55.82,230400.0,35.1654,35.2348,35.1339,35.2222,230400.0
2009-02-19 14:30:00,55.82,55.92,55.74,55.9,169700.0,35.2222,35.2853,35.1717,35.2727,169700.0
2009-02-19 14:40:00,55.9,55.92,55.7,55.72,255800.0,35.2727,35.2853,35.1465,35.1591,255800.0
2009-02-19 14:50:00,55.73,55.91,55.7,55.77,285800.0,35.1654,35.279,35.1465,35.1907,285800.0
2009-02-19 15:00:00,55.76,55.89,55.7,55.75,231100.0,35.1844,35.2664,35.1465,35.1781,231100.0
2009-02-19 15:10:00,55.75,55.76,55.47,55.51,433500.0,35.1781,35.1844,35.0014,35.0266,433500.0
2009-02-19 15:20:00,55.52,55.76,55.5,55.69,360500.0,35.0329,35.1844,35.0203,35.1402,360500.0
2009-02-19 15:30:00,55.69,55.7,55.45,55.47,392200.0,35.1402,35.1465,34.9888,35.0014,392200.0
2009-02-19 15:40:00,55.47,55.8,55.34,55.68,473600.0,35.0014,35.2096,34.9193,35.1339,473600.0
2009-02-19 15:50:00,55.68,55.82,55.31,55.35,1058500.0,35.1339,35.2222,34.9004,34.9257,1058500.0
2009-02-20 09:30:00,54.83,54.96,54.05,54.7,1544600.0,34.5975,34.6796,34.1054,34.5155,1544600.0
2009-02-20 09:40:00,54.7,55.2,54.38,55.15,466800.0,34.5155,34.831,34.3136,34.7995,466800.0
2009-02-20 09:50:00,55.18,55.23,54.63,54.64,495400.0,34.8184,34.8499,34.4713,34.4776,495400.0
2009-02-20 10:00:00,54.62,54.84,54.4,54.68,707400.0,34.465,34.6038,34.3262,34.5029,707400.0
2009-02-20 10:10:00,54.67,54.71,54.47,54.48,307200.0,34.4966,34.5218,34.3704,34.3767,307200.0
2009-02-20 10:20:00,54.47,54.56,54.25,54.51,409900.0,34.3704,34.4272,34.2316,34.3956,409900.0
2009-02-20 10:30:00,54.52,54.56,54.4,54.51,167700.0,34.4019,34.4272,34.3262,34.3956,167700.0
2009-02-20 10:40:00,54.51,54.67,54.45,54.55,258900.0,34.3956,34.4966,34.3578,34.4209,258900.0
2009-02-20 10:50:00,54.56,54.57,54.35,54.4,274000.0,34.4272,34.4335,34.2947,34.3262,274000.0
2009-02-20 11:00:00,54.38,54.66,54.37,54.49,210600.0,34.3136,34.4903,34.3073,34.383,210600.0
2009-02-20 11:10:00,54.5,54.58,54.36,54.57,157800.0,34.3893,34.4398,34.301,34.4335,157800.0
2009-02-20 11:20:00,54.58,54.65,54.55,54.59,194300.0,34.4398,34.484,34.4209,34.4461,194300.0
2009-02-20 11:30:00,54.59,54.78,54.45,54.77,245600.0,34.4461,34.566,34.3578,34.5597,245600.0
2009-02-20 11:40:00,54.78,54.78,54.61,54.7,172900.0,34.566,34.566,34.4587,34.5155,172900.0
2009-02-20 11:50:00,54.7,54.78,54.59,54.6,171400.0,34.5155,34.566,34.4461,34.4524,171400.0
2009-02-20 12:00:00,54.6,54.7,54.56,54.63,134000.0,34.4524,34.5155,34.4272,34.4713,134000.0
2009-02-20 12:10:00,54.62,54.78,54.56,54.62,146100.0,34.465,34.566,34.4272,34.465,146100.0
2009-02-20 12:20:00,54.62,54.75,54.6,54.75,133900.0,34.465,34.5471,34.4524,34.5471,133900.0
2009-02-20 12:30:00,54.74,54.74,54.59,54.7,95100.0,34.5407,34.5407,34.4461,34.5155,95100.0
2009-02-20 12:40:00,54.71,54.72,54.37,54.45,147800.0,34.5218,34.5281,34.3073,34.3578,147800.0
2009-02-20 12:50:00,54.45,54.6,54.41,54.52,163800.0,34.3578,34.4524,34.3325,34.4019,163800.0
2009-02-20 13:00:00,54.52,54.61,54.45,54.55,146400.0,34.4019,34.4587,34.3578,34.4209,146400.0
2009-02-20 13:10:00,54.55,54.6,54.39,54.42,181500.0,34.4209,34.4524,34.3199,34.3388,181500.0
2009-02-20 13:20:00,54.42,54.5,54.4,54.46,248000.0,34.3388,34.3893,34.3262,34.3641,248000.0
2009-02-20 13:30:00,54.46,54.47,54.23,54.27,323800.0,34.3641,34.3704,34.2189,34.2442,323800.0
2009-02-20 13:40:00,54.27,54.34,54.2,54.23,237700.0,34.2442,34.2884,34.2,34.2189,237700.0
2009-02-20 13:50:00,54.24,54.49,54.21,54.4,282200.0,34.2253,34.383,34.2063,34.3262,282200.0
2009-02-20 14:00:00,54.39,54.45,54.34,54.41,200300.0,34.3199,34.3578,34.2884,34.3325,200300.0
2009-02-20 14:10:00,54.42,54.82,54.3,54.66,373100.0,34.3388,34.5912,34.2631,34.4903,373100.0
2009-02-20 14:20:00,54.66,55.05,54.58,54.72,560900.0,34.4903,34.7364,34.4398,34.5281,560900.0
2009-02-20 14:30:00,54.71,55.04,54.71,55.0,471200.0,34.5218,34.73,34.5218,34.7048,471200.0
2009-02-20 14:40:00,55.01,55.07,54.76,55.05,468700.0,34.7111,34.749,34.5534,34.7364,468700.0
2009-02-20 14:50:00,55.04,55.12,54.83,54.88,473500.0,34.73,34.7805,34.5975,34.6291,473500.0
2009-02-20 15:00:00,54.88,55.0,54.64,54.8,472100.0,34.6291,34.7048,34.4776,34.5786,472100.0
2009-02-20 15:10:00,54.8,54.87,54.65,54.84,236200.0,34.5786,34.6228,34.484,34.6038,236200.0
2009-02-20 15:20:00,54.84,54.91,54.5,54.53,260200.0,34.6038,34.648,34.3893,34.4082,260200.0
2009-02-20 15:30:00,54.54,54.79,54.39,54.68,284800.0,34.4145,34.5723,34.3199,34.5029,284800.0
2009-02-20 15:40:00,54.68,54.75,54.47,54.55,453700.0,34.5029,34.5471,34.3704,34.4209,453700.0
2009-02-20 15:50:00,54.56,54.74,54.49,54.57,621700.0,34.4272,34.5407,34.383,34.4335,621700.0
2009-02-23 09:30:00,54.8,55.31,54.63,55.25,464500.0,34.5786,34.9004,34.4713,34.8626,464500.0
2009-02-23 09:40:00,55.25,55.37,55.11,55.24,301800.0,34.8626,34.9383,34.7742,34.8562,301800.0
2009-02-23 09:50:00,55.25,55.39,55.04,55.09,379300.0,34.8626,34.9509,34.73,34.7616,379300.0
2009-02-23 10:00:00,55.07,55.21,55.01,55.19,306900.0,34.749,34.8373,34.7111,34.8247,306900.0
2009-02-23 10:10:00,55.18,55.22,54.93,55.1,343800.0,34.8184,34.8436,34.6606,34.7679,343800.0
2009-02-23 10:20:00,55.11,55.27,55.01,55.02,229200.0,34.7742,34.8752,34.7111,34.7174,229200.0
2009-02-23 10:30:00,55.02,55.02,54.64,54.67,310300.0,34.7174,34.7174,34.4776,34.4966,310300.0
2009-02-23 10:40:00,54.67,54.87,54.62,54.85,236800.0,34.4966,34.6228,34.465,34.6102,236800.0
2009-02-23 10:50:00,54.85,54.87,54.58,54.6,159600.0,34.6102,34.6228,34.4398,34.4524,159600.0
2009-02-23 11:00:00,54.6,54.77,54.59,54.75,160800.0,34.4524,34.5597,34.4461,34.5471,160800.0
2009-02-23 11:10:00,54.74,54.87,54.7,54.71,170400.0,34.5407,34.6228,34.5155,34.5218,170400.0
2009-02-23 11:20:00,54.72,54.92,54.72,54.77,158900.0,34.5281,34.6543,34.5281,34.5597,158900.0
2009-02-23 11:30:00,54.77,54.84,54.55,54.77,185300.0,34.5597,34.6038,34.4209,34.5597,185300.0
2009-02-23 11:40:00,54.77,54.79,54.64,54.74,100000.0,34.5597,34.5723,34.4776,34.5407,100000.0
2009-02-23 11:50:00,54.74,54.8,54.6,54.66,135700.0,34.5407,34.5786,34.4524,34.4903,135700.0
2009-02-23 12:00:00,54.66,54.69,54.54,54.6,96400.0,34.4903,34.5092,34.4145,34.4524,96400.0
2009-02-23 12:10:00,54.61,54.83,54.6,54.75,134000.0,34.4587,34.5975,34.4524,34.5471,134000.0
2009-02-23 12:20:00,54.74,54.89,54.74,54.81,85900.0,34.5407,34.6354,34.5407,34.5849,85900.0
2009-02-23 12:30:00,54.79,54.8,54.55,54.69,187200.0,34.5723,34.5786,34.4209,34.5092,187200.0
2009-02-23 12:40:00,54.69,54.71,54.44,54.44,208700.0,34.5092,34.5218,34.3514,34.3514,208700.0
2009-02-23 12:50:00,54.45,54.51,54.27,54.27,130700.0,34.3578,34.3956,34.2442,34.2442,130700.0
2009-02-23 13:00:00,54.27,54.54,54.23,54.44,200300.0,34.2442,34.4145,34.2189,34.3514,200300.0
2009-02-23 13:10:00,54.45,54.51,54.38,54.44,132600.0,34.3578,34.3956,34.3136,34.3514,132600.0
2009-02-23 13:20:00,54.44,54.51,54.38,54.42,126800.0,34.3514,34.3956,34.3136,34.3388,126800.0
2009-02-23 13:30:00,54.41,54.49,54.31,54.43,164600.0,34.3325,34.383,34.2694,34.3451,164600.0
2009-02-23 13:40:00,54.43,54.5,54.31,54.31,190300.0,34.3451,34.3893,34.2694,34.2694,190300.0
2009-02-23 13:50:00,54.32,54.38,54.25,54.33,225200.0,34.2757,34.3136,34.2316,34.282,225200.0
2009-02-23 14:00:00,54.33,54.49,54.23,54.31,243100.0,34.282,34.383,34.2189,34.2694,243100.0
2009-02-23 14:10:00,54.3,54.59,54.27,54.44,186000.0,34.2631,34.4461,34.2442,34.3514,186000.0
2009-02-23 14:20:00,54.45,54.64,54.44,54.63,223700.0,34.3578,34.4776,34.3514,34.4713,223700.0
2009-02-23 14:30:00,54.62,54.67,54.44,54.47,291800.0,34.465,34.4966,34.3514,34.3704,291800.0
2009-02-23 14:40:00,54.47,54.51,54.27,54.3,245100.0,34.3704,34.3956,34.2442,34.2631,245100.0
2009-02-23 14:50:00,54.3,54.38,54.03,54.04,328700.0,34.2631,34.3136,34.0927,34.0991,328700.0
2009-02-23 15:00:00,54.03,54.27,54.0,54.15,359100.0,34.0927,34.2442,34.0738,34.1685,359100.0
2009-02-23 15:10:00,54.14,54.3,54.06,54.12,293100.0,34.1622,34.2631,34.1117,34.1495,293100.0
2009-02-23 15:20:00,54.14,54.17,53.85,54.0,465300.0,34.1622,34.1811,33.9792,34.0738,465300.0
2009-02-23 15:30:00,53.99,54.2,53.97,54.0,454700.0,34.0675,34.2,34.0549,34.0738,454700.0
2009-02-23 15:40:00,54.0,54.06,53.93,53.94,636000.0,34.0738,34.1117,34.0296,34.036,636000.0
2009-02-23 15:50:00,53.94,54.02,53.69,53.86,635000.0,34.036,34.0864,33.8782,33.9855,635000.0
2009-02-24 09:30:00,54.22,54.49,53.92,54.47,308900.0,34.2126,34.383,34.0233,34.3704,308900.0
2009-02-24 09:40:00,54.47,54.92,54.29,54.83,490900.0,34.3704,34.6543,34.2568,34.5975,490900.0
2009-02-24 09:50:00,54.83,54.86,54.36,54.43,319600.0,34.5975,34.6165,34.301,34.3451,319600.0
2009-02-24 10:00:00,54.44,54.48,54.17,54.39,460500.0,34.3514,34.3767,34.1811,34.3199,460500.0
2009-02-24 10:10:00,54.4,54.46,54.0,54.03,420500.0,34.3262,34.3641,34.0738,34.0927,420500.0
2009-02-24 10:20:00,54.02,54.28,53.99,54.2,253700.0,34.0864,34.2505,34.0675,34.2,253700.0
2009-02-24 10:30:00,54.21,54.44,54.18,54.27,323700.0,34.2063,34.3514,34.1874,34.2442,323700.0
2009-02-24 10:40:00,54.26,54.61,54.24,54.5,210000.0,34.2379,34.4587,34.2253,34.3893,210000.0
2009-02-24 10:50:00,54.5,54.52,54.26,54.44,247900.0,34.3893,34.4019,34.2379,34.3514,247900.0
2009-02-24 11:00:00,54.44,54.64,54.39,54.55,280100.0,34.3514,34.4776,34.3199,34.4209,280100.0
2009-02-24 11:10:00,54.54,54.85,54.53,54.7,279400.0,34.4145,34.6102,34.4082,34.5155,279400.0
2009-02-24 11:20:00,54.69,54.74,54.53,54.55,249500.0,34.5092,34.5407,34.4082,34.4209,249500.0
2009-02-24 11:30:00,54.56,54.62,54.45,54.58,192400.0,34.4272,34.465,34.3578,34.4398,192400.0
2009-02-24 11:40:00,54.57,54.66,54.35,54.35,179500.0,34.4335,34.4903,34.2947,34.2947,179500.0
2009-02-24 11:50:00,54.35,54.5,54.25,54.4,269900.0,34.2947,34.3893,34.2316,34.3262,269900.0
2009-02-24 12:00:00,54.41,54.64,54.38,54.45,182200.0,34.3325,34.4776,34.3136,34.3578,182200.0
2009-02-24 12:10:00,54.45,54.45,54.3,54.41,145700.0,34.3578,34.3578,34.2631,34.3325,145700.0
2009-02-24 12:20:00,54.4,54.46,54.31,54.45,120900.0,34.3262,34.3641,34.2694,34.3578,120900.0
2009-02-24 12:30:00,54.45,54.61,54.43,54.57,164800.0,34.3578,34.4587,34.3451,34.4335,164800.0
2009-02-24 12:40:00,54.56,54.68,54.54,54.63,180000.0,34.4272,34.5029,34.4145,34.4713,180000.0
2009-02-24 12:50:00,54.62,54.68,54.49,54.53,136600.0,34.465,34.5029,34.383,34.4082,136600.0
2009-02-24 13:00:00,54.54,54.65,54.48,54.54,112300.0,34.4145,34.484,34.3767,34.4145,112300.0
2009-02-24 13:10:00,54.53,54.57,54.44,54.46,215300.0,34.4082,34.4335,34.3514,34.3641,215300.0
2009-02-24 13:20:00,54.46,54.57,54.34,54.43,536000.0,34.3641,34.4335,34.2884,34.3451,536000.0
2009-02-24 13:30:00,54.43,54.56,54.36,54.43,366000.0,34.3451,34.4272,34.301,34.3451,366000.0
2009-02-24 13:40:00,54.44,54.45,54.32,54.33,221000.0,34.3514,34.3578,34.2757,34.282,221000.0
2009-02-24 13:50:00,54.33,54.52,54.29,54.46,229600.0,34.282,34.4019,34.2568,34.3641,229600.0
2009-02-24 14:00:00,54.46,54.49,54.31,54.35,153800.0,34.3641,34.383,34.2694,34.2947,153800.0
2009-02-24 14:10:00,54.34,54.53,54.17,54.52,212100.0,34.2884,34.4082,34.1811,34.4019,212100.0
2009-02-24 14:20:00,54.51,54.6,54.45,54.57,196600.0,34.3956,34.4524,34.3578,34.4335,196600.0
2009-02-24 14:30:00,54.56,54.58,54.41,54.42,247300.0,34.4272,34.4398,34.3325,34.3388,247300.0
2009-02-24 14:40:00,54.43,54.51,54.31,54.42,144000.0,34.3451,34.3956,34.2694,34.3388,144000.0
2009-02-24 14:50:00,54.42,54.54,54.34,54.47,142900.0,34.3388,34.4145,34.2884,34.3704,142900.0
2009-02-24 15:00:00,54.48,54.72,54.46,54.65,257600.0,34.3767,34.5281,34.3641,34.484,257600.0
2009-02-24 15:10:00,54.65,54.88,54.61,54.86,200100.0,34.484,34.6291,34.4587,34.6165,200100.0
2009-02-24 15:20:00,54.87,54.88,54.67,54.71,194400.0,34.6228,34.6291,34.4966,34.5218,194400.0
2009-02-24 15:30:00,54.71,54.76,54.58,54.68,208700.0,34.5218,34.5534,34.4398,34.5029,208700.0
2009-02-24 15:40:00,54.68,54.81,54.63,54.8,399400.0,34.5029,34.5849,34.4713,34.5786,399400.0
2009-02-24 15:50:00,54.79,54.94,54.71,54.75,803100.0,34.5723,34.6669,34.5218,34.5471,803100.0
2009-02-25 09:30:00,54.4,54.93,54.4,54.82,310100.0,34.3262,34.6606,34.3262,34.5912,310100.0
2009-02-25 09:40:00,54.81,54.9,54.6,54.67,348300.0,34.5849,34.6417,34.4524,34.4966,348300.0
2009-02-25 09:50:00,54.7,54.8,54.58,54.76,246900.0,34.5155,34.5786,34.4398,34.5534,246900.0
2009-02-25 10:00:00,54.76,54.77,54.45,54.54,380500.0,34.5534,34.5597,34.3578,34.4145,380500.0
2009-02-25 10:10:00,54.54,54.57,54.27,54.34,347400.0,34.4145,34.4335,34.2442,34.2884,347400.0
2009-02-25 10:20:00,54.34,54.45,54.25,54.4,252000.0,34.2884,34.3578,34.2316,34.3262,252000.0
2009-02-25 10:30:00,54.4,54.42,54.15,54.21,266200.0,34.3262,34.3388,34.1685,34.2063,266200.0
2009-02-25 10:40:00,54.21,54.24,54.0,54.13,261600.0,34.2063,34.2253,34.0738,34.1558,261600.0
2009-02-25 10:50:00,54.14,54.21,54.01,54.03,218200.0,34.1622,34.2063,34.0801,34.0927,218200.0
2009-02-25 11:00:00,54.04,54.09,54.0,54.05,236400.0,34.0991,34.1306,34.0738,34.1054,236400.0
2009-02-25 11:10:00,54.04,54.14,54.0,54.1,177600.0,34.0991,34.1622,34.0738,34.1369,177600.0
2009-02-25 11:20:00,54.1,54.21,54.06,54.14,258200.0,34.1369,34.2063,34.1117,34.1622,258200.0
2009-02-25 11:30:00,54.13,54.23,54.09,54.2,204100.0,34.1558,34.2189,34.1306,34.2,204100.0
2009-02-25 11:40:00,54.2,54.45,54.16,54.28,254300.0,34.2,34.3578,34.1748,34.2505,254300.0
2009-02-25 11:50:00,54.28,54.31,54.07,54.11,323300.0,34.2505,34.2694,34.118,34.1432,323300.0
2009-02-25 12:00:00,54.11,54.17,54.05,54.17,176900.0,34.1432,34.1811,34.1054,34.1811,176900.0
2009-02-25 12:10:00,54.16,54.2,54.05,54.06,166300.0,34.1748,34.2,34.1054,34.1117,166300.0
2009-02-25 12:20:00,54.06,54.19,54.05,54.12,143200.0,34.1117,34.1937,34.1054,34.1495,143200.0
2009-02-25 12:30:00,54.12,54.22,54.09,54.21,143000.0,34.1495,34.2126,34.1306,34.2063,143000.0
2009-02-25 12:40:00,54.21,54.21,54.01,54.16,222400.0,34.2063,34.2063,34.0801,34.1748,222400.0
2009-02-25 12:50:00,54.15,54.16,54.06,54.11,178000.0,34.1685,34.1748,34.1117,34.1432,178000.0
2009-02-25 13:00:00,54.11,54.16,54.03,54.07,292500.0,34.1432,34.1748,34.0927,34.118,292500.0
2009-02-25 13:10:00,54.06,54.09,53.99,54.03,198800.0,34.1117,34.1306,34.0675,34.0927,198800.0
2009-02-25 13:20:00,54.04,54.06,53.92,53.99,200400.0,34.0991,34.1117,34.0233,34.0675,200400.0
2009-02-25 13:30:00,54.0,54.19,53.97,54.18,242700.0,34.0738,34.1937,34.0549,34.1874,242700.0
2009-02-25 13:40:00,54.18,54.41,54.18,54.4,290700.0,34.1874,34.3325,34.1874,34.3262,290700.0
2009-02-25 13:50:00,54.4,54.77,54.39,54.74,428200.0,34.3262,34.5597,34.3199,34.5407,428200.0
2009-02-25 14:00:00,54.75,54.81,54.32,54.38,343000.0,34.5471,34.5849,34.2757,34.3136,343000.0
2009-02-25 14:10:00,54.38,54.51,54.17,54.22,319600.0,34.3136,34.3956,34.1811,34.2126,319600.0
2009-02-25 14:20:00,54.22,54.55,54.15,54.55,321200.0,34.2126,34.4209,34.1685,34.4209,321200.0
2009-02-25 14:30:00,54.55,54.6,54.43,54.47,234900.0,34.4209,34.4524,34.3451,34.3704,234900.0
2009-02-25 14:40:00,54.47,54.74,54.44,54.58,220500.0,34.3704,34.5407,34.3514,34.4398,220500.0
2009-02-25 14:50:00,54.58,54.78,54.58,54.64,243100.0,34.4398,34.566,34.4398,34.4776,243100.0
2009-02-25 15:00:00,54.65,54.9,54.59,54.84,274800.0,34.484,34.6417,34.4461,34.6038,274800.0
2009-02-25 15:10:00,54.84,55.11,54.66,55.01,398300.0,34.6038,34.7742,34.4903,34.7111,398300.0
2009-02-25 15:20:00,55.02,55.15,54.93,55.01,340700.0,34.7174,34.7995,34.6606,34.7111,340700.0
2009-02-25 15:30:00,55.0,55.05,54.81,54.83,286000.0,34.7048,34.7364,34.5849,34.5975,286000.0
2009-02-25 15:40:00,54.83,54.87,54.6,54.66,379300.0,34.5975,34.6228,34.4524,34.4903,379300.0
2009-02-25 15:50:00,54.66,54.68,54.23,54.29,548200.0,34.4903,34.5029,34.2189,34.2568,548200.0
2009-02-26 09:30:00,54.54,54.69,53.57,53.66,333500.0,34.7442,34.8397,34.1263,34.1836,333500.0
2009-02-26 09:40:00,53.67,53.7,53.43,53.54,276700.0,34.19,34.2091,34.0371,34.1072,276700.0
2009-02-26 09:50:00,53.53,54.04,53.53,54.04,228400.0,34.1008,34.4257,34.1008,34.4257,228400.0
2009-02-26 10:00:00,54.02,54.22,53.89,53.98,296100.0,34.4129,34.5403,34.3301,34.3874,296100.0
2009-02-26 10:10:00,53.99,54.02,53.6,53.69,212400.0,34.3938,34.4129,34.1454,34.2027,212400.0
2009-02-26 10:20:00,53.69,54.01,53.69,53.99,171100.0,34.2027,34.4066,34.2027,34.3938,171100.0
2009-02-26 10:30:00,53.99,54.1,53.79,54.07,278900.0,34.3938,34.4639,34.2664,34.4448,278900.0
2009-02-26 10:40:00,54.07,54.16,53.91,53.93,259000.0,34.4448,34.5021,34.3429,34.3556,259000.0
2009-02-26 10:50:00,53.92,54.03,53.76,54.03,161800.0,34.3492,34.4193,34.2473,34.4193,161800.0
2009-02-26 11:00:00,54.03,54.04,53.65,53.66,220000.0,34.4193,34.4257,34.1772,34.1836,220000.0
2009-02-26 11:10:00,53.65,53.72,53.56,53.64,129700.0,34.1772,34.2218,34.1199,34.1709,129700.0
2009-02-26 11:20:00,53.64,53.71,53.55,53.57,109800.0,34.1709,34.2154,34.1135,34.1263,109800.0
2009-02-26 11:30:00,53.58,53.62,53.5,53.52,129600.0,34.1326,34.1581,34.0817,34.0944,129600.0
2009-02-26 11:40:00,53.53,53.54,53.25,53.25,263200.0,34.1008,34.1072,33.9224,33.9224,263200.0
2009-02-26 11:50:00,53.26,53.29,53.11,53.24,295700.0,33.9288,33.9479,33.8332,33.916,295700.0
2009-02-26 12:00:00,53.24,53.39,53.24,53.39,171500.0,33.916,34.0116,33.916,34.0116,171500.0
2009-02-26 12:10:00,53.39,53.41,53.2,53.23,114300.0,34.0116,34.0243,33.8906,33.9097,114300.0
2009-02-26 12:20:00,53.24,53.27,53.07,53.15,170000.0,33.916,33.9351,33.8077,33.8587,170000.0
2009-02-26 12:30:00,53.15,53.24,53.12,53.16,108300.0,33.8587,33.916,33.8396,33.8651,108300.0
2009-02-26 12:40:00,53.16,53.17,53.07,53.12,136500.0,33.8651,33.8714,33.8077,33.8396,136500.0
2009-02-26 12:50:00,53.11,53.15,52.9,52.97,161200.0,33.8332,33.8587,33.6994,33.744,161200.0
2009-02-26 13:00:00,52.97,53.05,52.85,52.85,119900.0,33.744,33.795,33.6676,33.6676,119900.0
2009-02-26 13:10:00,52.85,52.86,52.66,52.71,197600.0,33.6676,33.674,33.5466,33.5784,197600.0
2009-02-26 13:20:00,52.72,52.87,52.66,52.75,225300.0,33.5848,33.6803,33.5466,33.6039,225300.0
2009-02-26 13:30:00,52.74,52.89,52.7,52.87,217800.0,33.5975,33.6931,33.572,33.6803,217800.0
2009-02-26 13:40:00,52.87,53.12,52.86,52.99,220600.0,33.6803,33.8396,33.674,33.7568,220600.0
2009-02-26 13:50:00,52.97,53.05,52.86,53.03,132300.0,33.744,33.795,33.674,33.7823,132300.0
2009-02-26 14:00:00,53.03,53.03,52.73,52.77,260900.0,33.7823,33.7823,33.5911,33.6166,260900.0
2009-02-26 14:10:00,52.77,52.87,52.72,52.87,207900.0,33.6166,33.6803,33.5848,33.6803,207900.0
2009-02-26 14:20:00,52.87,53.03,52.87,53.03,150600.0,33.6803,33.7823,33.6803,33.7823,150600.0
2009-02-26 14:30:00,53.03,53.06,52.9,53.01,265000.0,33.7823,33.8014,33.6994,33.7695,265000.0
2009-02-26 14:40:00,53.02,53.03,52.9,53.0,193300.0,33.7759,33.7823,33.6994,33.7631,193300.0
2009-02-26 14:50:00,52.99,53.08,52.55,52.6,411600.0,33.7568,33.8141,33.4765,33.5083,411600.0
2009-02-26 15:00:00,52.6,52.6,52.42,52.52,372300.0,33.5083,33.5083,33.3937,33.4574,372300.0
2009-02-26 15:10:00,52.54,52.55,52.26,52.3,408500.0,33.4701,33.4765,33.2917,33.3172,408500.0
2009-02-26 15:20:00,52.29,52.45,52.25,52.3,344100.0,33.3108,33.4128,33.2854,33.3172,344100.0
2009-02-26 15:30:00,52.3,52.53,52.28,52.4,436100.0,33.3172,33.4637,33.3045,33.3809,436100.0
2009-02-26 15:40:00,52.4,52.51,52.35,52.42,447700.0,33.3809,33.451,33.3491,33.3937,447700.0
2009-02-26 15:50:00,52.42,52.49,52.06,52.15,740900.0,33.3937,33.4383,33.1643,33.2217,740900.0
2009-02-27 09:30:00,51.57,52.03,51.5,51.98,612900.0,32.8522,33.1452,32.8076,33.1134,612900.0
2009-02-27 09:40:00,51.97,52.3,51.78,52.21,332900.0,33.107,33.3172,32.986,33.2599,332900.0
2009-02-27 09:50:00,52.21,52.66,52.15,52.41,431100.0,33.2599,33.5466,33.2217,33.3873,431100.0
2009-02-27 10:00:00,52.4,52.59,52.05,52.06,274200.0,33.3809,33.502,33.158,33.1643,274200.0
2009-02-27 10:10:00,52.06,52.3,52.05,52.28,217000.0,33.1643,33.3172,33.158,33.3045,217000.0
2009-02-27 10:20:00,52.28,52.49,52.2,52.22,314000.0,33.3045,33.4383,33.2535,33.2663,314000.0
2009-02-27 10:30:00,52.22,52.36,52.13,52.27,237200.0,33.2663,33.3554,33.2089,33.2981,237200.0
2009-02-27 10:40:00,52.26,52.36,52.17,52.31,247200.0,33.2917,33.3554,33.2344,33.3236,247200.0
2009-02-27 10:50:00,52.31,52.39,52.08,52.11,275800.0,33.3236,33.3746,33.1771,33.1962,275800.0
2009-02-27 11:00:00,52.12,52.24,52.01,52.05,196500.0,33.2026,33.279,33.1325,33.158,196500.0
2009-02-27 11:10:00,52.05,52.05,51.84,51.97,199800.0,33.158,33.158,33.0242,33.107,199800.0
2009-02-27 11:20:00,51.96,52.22,51.93,52.16,198000.0,33.1006,33.2663,33.0815,33.228,198000.0
2009-02-27 11:30:00,52.19,52.37,52.17,52.34,173200.0,33.2471,33.3618,33.2344,33.3427,173200.0
2009-02-27 11:40:00,52.34,52.67,52.29,52.56,287100.0,33.3427,33.5529,33.3108,33.4829,287100.0
2009-02-27 11:50:00,52.56,52.61,52.33,52.56,239000.0,33.4829,33.5147,33.3363,33.4829,239000.0
2009-02-27 12:00:00,52.57,52.63,52.46,52.49,216800.0,33.4892,33.5274,33.4191,33.4383,216800.0
2009-02-27 12:10:00,52.5,52.73,52.43,52.5,256900.0,33.4446,33.5911,33.4,33.4446,256900.0
2009-02-27 12:20:00,52.5,52.6,52.46,52.56,172100.0,33.4446,33.5083,33.4191,33.4829,172100.0
2009-02-27 12:30:00,52.55,52.6,52.33,52.33,158300.0,33.4765,33.5083,33.3363,33.3363,158300.0
2009-02-27 12:40:00,52.33,52.53,52.26,52.51,175400.0,33.3363,33.4637,33.2917,33.451,175400.0
2009-02-27 12:50:00,52.53,52.74,52.53,52.73,136100.0,33.4637,33.5975,33.4637,33.5911,136100.0
2009-02-27 13:00:00,52.73,52.92,52.71,52.82,230100.0,33.5911,33.7122,33.5784,33.6485,230100.0
2009-02-27 13:10:00,52.82,52.86,52.49,52.62,208400.0,33.6485,33.674,33.4383,33.5211,208400.0
2009-02-27 13:20:00,52.63,52.76,52.6,52.67,120600.0,33.5274,33.6103,33.5083,33.5529,120600.0
2009-02-27 13:30:00,52.67,52.8,52.18,52.31,374600.0,33.5529,33.6357,33.2408,33.3236,374600.0
2009-02-27 13:40:00,52.3,52.61,52.24,52.57,294600.0,33.3172,33.5147,33.279,33.4892,294600.0
2009-02-27 13:50:00,52.58,52.73,52.51,52.68,275000.0,33.4956,33.5911,33.451,33.5593,275000.0
2009-02-27 14:00:00,52.67,52.75,52.54,52.54,401700.0,33.5529,33.6039,33.4701,33.4701,401700.0
2009-02-27 14:10:00,52.55,52.72,52.45,52.63,232300.0,33.4765,33.5848,33.4128,33.5274,232300.0
2009-02-27 14:20:00,52.64,52.81,52.52,52.55,390700.0,33.5338,33.6421,33.4574,33.4765,390700.0
2009-02-27 14:30:00,52.56,52.67,52.51,52.62,229700.0,33.4829,33.5529,33.451,33.5211,229700.0
2009-02-27 14:40:00,52.63,52.82,52.6,52.79,274200.0,33.5274,33.6485,33.5083,33.6294,274200.0
2009-02-27 14:50:00,52.78,52.91,52.72,52.8,252100.0,33.623,33.7058,33.5848,33.6357,252100.0
2009-02-27 15:00:00,52.79,52.79,52.52,52.58,357700.0,33.6294,33.6294,33.4574,33.4956,357700.0
2009-02-27 15:10:00,52.58,52.59,52.32,52.44,463800.0,33.4956,33.502,33.33,33.4064,463800.0
2009-02-27 15:20:00,52.44,52.68,52.35,52.5,412900.0,33.4064,33.5593,33.3491,33.4446,412900.0
2009-02-27 15:30:00,52.5,52.67,52.4,52.45,549200.0,33.4446,33.5529,33.3809,33.4128,549200.0
2009-02-27 15:40:00,52.45,52.69,52.35,52.6,529900.0,33.4128,33.5657,33.3491,33.5083,529900.0
2009-02-27 15:50:00,52.6,52.63,52.14,52.22,811200.0,33.5083,33.5274,33.2153,33.2663,811200.0
2009-03-02 09:30:00,51.8,51.88,51.28,51.47,524800.0,32.9987,33.0497,32.6674,32.7885,524800.0
2009-03-02 09:40:00,51.47,51.81,51.44,51.8,356600.0,32.7885,33.0051,32.7694,32.9987,356600.0
2009-03-02 09:50:00,51.8,51.89,51.65,51.7,296800.0,32.9987,33.056,32.9031,32.935,296800.0
2009-03-02 10:00:00,51.71,51.86,51.63,51.74,343100.0,32.9414,33.0369,32.8904,32.9605,343100.0
2009-03-02 10:10:00,51.74,51.81,51.63,51.8,530200.0,32.9605,33.0051,32.8904,32.9987,530200.0
2009-03-02 10:20:00,51.8,52.01,51.76,51.79,282500.0,32.9987,33.1325,32.9732,32.9923,282500.0
2009-03-02 10:30:00,51.78,51.95,51.76,51.83,190000.0,32.986,33.0943,32.9732,33.0178,190000.0
2009-03-02 10:40:00,51.83,51.92,51.73,51.84,226300.0,33.0178,33.0751,32.9541,33.0242,226300.0
2009-03-02 10:50:00,51.85,51.94,51.77,51.93,199100.0,33.0306,33.0879,32.9796,33.0815,199100.0
2009-03-02 11:00:00,51.92,52.04,51.83,51.93,272600.0,33.0751,33.1516,33.0178,33.0815,272600.0
2009-03-02 11:10:00,51.94,52.04,51.89,52.04,206800.0,33.0879,33.1516,33.056,33.1516,206800.0
2009-03-02 11:20:00,52.04,52.18,52.02,52.04,261400.0,33.1516,33.2408,33.1388,33.1516,261400.0
2009-03-02 11:30:00,52.04,52.11,51.84,51.96,338500.0,33.1516,33.1962,33.0242,33.1006,338500.0
2009-03-02 11:40:00,51.95,52.02,51.92,51.94,160800.0,33.0943,33.1388,33.0751,33.0879,160800.0
2009-03-02 11:50:00,51.94,51.95,51.84,51.92,303200.0,33.0879,33.0943,33.0242,33.0751,303200.0
2009-03-02 12:00:00,51.92,52.21,51.91,52.12,275300.0,33.0751,33.2599,33.0688,33.2026,275300.0
2009-03-02 12:10:00,52.12,52.12,51.92,51.97,213300.0,33.2026,33.2026,33.0751,33.107,213300.0
2009-03-02 12:20:00,51.98,52.12,51.96,52.07,166800.0,33.1134,33.2026,33.1006,33.1707,166800.0
2009-03-02 12:30:00,52.07,52.14,51.98,52.01,192100.0,33.1707,33.2153,33.1134,33.1325,192100.0
2009-03-02 12:40:00,52.01,52.16,51.98,52.14,302500.0,33.1325,33.228,33.1134,33.2153,302500.0
2009-03-02 12:50:00,52.14,52.31,52.1,52.14,300100.0,33.2153,33.3236,33.1898,33.2153,300100.0
2009-03-02 13:00:00,52.14,52.35,52.12,52.32,219400.0,33.2153,33.3491,33.2026,33.33,219400.0
2009-03-02 13:10:00,52.31,52.36,52.21,52.23,273400.0,33.3236,33.3554,33.2599,33.2726,273400.0
2009-03-02 13:20:00,52.23,52.32,52.21,52.27,202500.0,33.2726,33.33,33.2599,33.2981,202500.0
2009-03-02 13:30:00,52.28,52.3,52.18,52.29,206600.0,33.3045,33.3172,33.2408,33.3108,206600.0
2009-03-02 13:40:00,52.28,52.56,52.27,52.55,378900.0,33.3045,33.4829,33.2981,33.4765,378900.0
2009-03-02 13:50:00,52.55,52.58,52.39,52.54,291600.0,33.4765,33.4956,33.3746,33.4701,291600.0
2009-03-02 14:00:00,52.54,52.63,52.42,52.44,501100.0,33.4701,33.5274,33.3937,33.4064,501100.0
2009-03-02 14:10:00,52.43,52.56,52.18,52.21,457700.0,33.4,33.4829,33.2408,33.2599,457700.0
2009-03-02 14:20:00,52.24,52.27,52.01,52.07,214700.0,33.279,33.2981,33.1325,33.1707,214700.0
2009-03-02 14:30:00,52.06,52.42,52.01,52.32,265700.0,33.1643,33.3937,33.1325,33.33,265700.0
2009-03-02 14:40:00,52.31,52.48,52.21,52.22,343100.0,33.3236,33.4319,33.2599,33.2663,343100.0
2009-03-02 14:50:00,52.22,52.27,52.09,52.19,300800.0,33.2663,33.2981,33.1834,33.2471,300800.0
2009-03-02 15:00:00,52.19,52.21,52.05,52.11,247500.0,33.2471,33.2599,33.158,33.1962,247500.0
2009-03-02 15:10:00,52.11,52.24,52.0,52.03,228900.0,33.1962,33.279,33.1261,33.1452,228900.0
2009-03-02 15:20:00,52.04,52.17,51.97,52.14,355000.0,33.1516,33.2344,33.107,33.2153,355000.0
2009-03-02 15:30:00,52.15,52.24,51.88,51.95,413600.0,33.2217,33.279,33.0497,33.0943,413600.0
2009-03-02 15:40:00,51.95,52.0,51.75,51.82,639600.0,33.0943,33.1261,32.9668,33.0114,639600.0
2009-03-02 15:50:00,51.82,51.96,51.75,51.88,934600.0,33.0114,33.1006,32.9668,33.0497,934600.0
2009-03-03 09:30:00,52.14,53.0,52.14,52.93,817200.0,33.2153,33.7631,33.2153,33.7186,817200.0
2009-03-03 09:40:00,52.92,53.21,52.85,52.9,728600.0,33.7122,33.8969,33.6676,33.6994,728600.0
2009-03-03 09:50:00,52.9,53.14,52.89,52.9,444500.0,33.6994,33.8523,33.6931,33.6994,444500.0
2009-03-03 10:00:00,52.9,53.02,52.74,52.91,456100.0,33.6994,33.7759,33.5975,33.7058,456100.0
2009-03-03 10:10:00,52.91,53.12,52.88,53.01,490600.0,33.7058,33.8396,33.6867,33.7695,490600.0
2009-03-03 10:20:00,53.01,53.42,53.0,53.41,513400.0,33.7695,34.0307,33.7631,34.0243,513400.0
2009-03-03 10:30:00,53.41,53.57,53.34,53.51,384800.0,34.0243,34.1263,33.9797,34.088,384800.0
2009-03-03 10:40:00,53.5,53.55,53.4,53.46,380300.0,34.0817,34.1135,34.018,34.0562,380300.0
2009-03-03 10:50:00,53.46,53.52,53.18,53.25,528500.0,34.0562,34.0944,33.8778,33.9224,528500.0
2009-03-03 11:00:00,53.25,53.43,53.13,53.43,507000.0,33.9224,34.0371,33.846,34.0371,507000.0
2009-03-03 11:10:00,53.42,53.43,52.92,53.04,607300.0,34.0307,34.0371,33.7122,33.7886,607300.0
2009-03-03 11:20:00,53.05,53.32,53.01,53.27,500000.0,33.795,33.967,33.7695,33.9351,500000.0
2009-03-03 11:30:00,53.27,53.27,53.08,53.1,308500.0,33.9351,33.9351,33.8141,33.8269,308500.0
2009-03-03 11:40:00,53.1,53.16,53.04,53.15,229100.0,33.8269,33.8651,33.7886,33.8587,229100.0
2009-03-03 11:50:00,53.16,53.19,52.99,53.01,385300.0,33.8651,33.8842,33.7568,33.7695,385300.0
2009-03-03 12:00:00,53.01,53.18,52.99,53.15,379500.0,33.7695,33.8778,33.7568,33.8587,379500.0
2009-03-03 12:10:00,53.15,53.18,52.93,53.12,254600.0,33.8587,33.8778,33.7186,33.8396,254600.0
2009-03-03 12:20:00,53.11,53.34,53.07,53.3,164500.0,33.8332,33.9797,33.8077,33.9543,164500.0
2009-03-03 12:30:00,53.29,53.29,53.03,53.08,234600.0,33.9479,33.9479,33.7823,33.8141,234600.0
2009-03-03 12:40:00,53.08,53.14,53.05,53.07,186600.0,33.8141,33.8523,33.795,33.8077,186600.0
2009-03-03 12:50:00,53.08,53.1,52.9,52.92,301500.0,33.8141,33.8269,33.6994,33.7122,301500.0
2009-03-03 13:00:00,52.91,52.94,52.73,52.76,183400.0,33.7058,33.7249,33.5911,33.6103,183400.0
2009-03-03 13:10:00,52.76,52.94,52.7,52.92,165100.0,33.6103,33.7249,33.572,33.7122,165100.0
2009-03-03 13:20:00,52.93,52.97,52.66,52.66,187200.0,33.7186,33.744,33.5466,33.5466,187200.0
2009-03-03 13:30:00,52.67,52.77,52.59,52.6,292900.0,33.5529,33.6166,33.502,33.5083,292900.0
2009-03-03 13:40:00,52.59,52.69,52.44,52.45,242700.0,33.502,33.5657,33.4064,33.4128,242700.0
2009-03-03 13:50:00,52.44,52.83,52.44,52.74,203600.0,33.4064,33.6549,33.4064,33.5975,203600.0
2009-03-03 14:00:00,52.73,52.92,52.71,52.74,264000.0,33.5911,33.7122,33.5784,33.5975,264000.0
2009-03-03 14:10:00,52.74,52.95,52.7,52.83,165700.0,33.5975,33.7313,33.572,33.6549,165700.0
2009-03-03 14:20:00,52.83,52.96,52.79,52.83,193900.0,33.6549,33.7377,33.6294,33.6549,193900.0
2009-03-03 14:30:00,52.82,53.13,52.76,53.11,280800.0,33.6485,33.846,33.6103,33.8332,280800.0
2009-03-03 14:40:00,53.12,53.18,52.89,52.99,310900.0,33.8396,33.8778,33.6931,33.7568,310900.0
2009-03-03 14:50:00,52.99,53.14,52.87,53.03,236500.0,33.7568,33.8523,33.6803,33.7823,236500.0
2009-03-03 15:00:00,53.03,53.03,52.66,52.67,308600.0,33.7823,33.7823,33.5466,33.5529,308600.0
2009-03-03 15:10:00,52.68,52.77,52.51,52.69,289500.0,33.5593,33.6166,33.451,33.5657,289500.0
2009-03-03 15:20:00,52.7,52.79,52.45,52.49,356100.0,33.572,33.6294,33.4128,33.4383,356100.0
2009-03-03 15:30:00,52.49,52.6,52.38,52.38,396500.0,33.4383,33.5083,33.3682,33.3682,396500.0
2009-03-03 15:40:00,52.38,52.53,52.34,52.49,352200.0,33.3682,33.4637,33.3427,33.4383,352200.0
2009-03-03 15:50:00,52.49,52.67,52.45,52.46,653600.0,33.4383,33.5529,33.4128,33.4191,653600.0
2009-03-04 09:30:00,53.1,53.14,52.48,52.77,588000.0,33.8269,33.8523,33.4319,33.6166,588000.0
2009-03-04 09:40:00,52.77,53.07,52.74,53.0,217400.0,33.6166,33.8077,33.5975,33.7631,217400.0
2009-03-04 09:50:00,52.99,53.0,52.49,52.55,390700.0,33.7568,33.7631,33.4383,33.4765,390700.0
2009-03-04 10:00:00,52.54,52.7,52.4,52.4,324300.0,33.4701,33.572,33.3809,33.3809,324300.0
2009-03-04 10:10:00,52.4,52.52,52.29,52.51,308100.0,33.3809,33.4574,33.3108,33.451,308100.0
2009-03-04 10:20:00,52.51,52.73,52.44,52.72,273300.0,33.451,33.5911,33.4064,33.5848,273300.0
2009-03-04 10:30:00,52.72,52.79,52.41,52.51,292500.0,33.5848,33.6294,33.3873,33.451,292500.0
2009-03-04 10:40:00,52.49,52.83,52.47,52.69,270700.0,33.4383,33.6549,33.4255,33.5657,270700.0
2009-03-04 10:50:00,52.68,52.91,52.62,52.76,301300.0,33.5593,33.7058,33.5211,33.6103,301300.0
2009-03-04 11:00:00,52.77,52.9,52.7,52.78,234700.0,33.6166,33.6994,33.572,33.623,234700.0
2009-03-04 11:10:00,52.78,52.83,52.66,52.69,146800.0,33.623,33.6549,33.5466,33.5657,146800.0
2009-03-04 11:20:00,52.68,52.92,52.65,52.9,178900.0,33.5593,33.7122,33.5402,33.6994,178900.0
2009-03-04 11:30:00,52.9,52.96,52.8,52.87,207100.0,33.6994,33.7377,33.6357,33.6803,207100.0
2009-03-04 11:40:00,52.88,53.0,52.81,52.99,167600.0,33.6867,33.7631,33.6421,33.7568,167600.0
2009-03-04 11:50:00,52.98,53.07,52.83,52.84,198500.0,33.7504,33.8077,33.6549,33.6612,198500.0
2009-03-04 12:00:00,52.84,52.87,52.65,52.66,187000.0,33.6612,33.6803,33.5402,33.5466,187000.0
2009-03-04 12:10:00,52.67,52.81,52.56,52.57,180200.0,33.5529,33.6421,33.4829,33.4892,180200.0
2009-03-04 12:20:00,52.57,52.7,52.5,52.65,142800.0,33.4892,33.572,33.4446,33.5402,142800.0
2009-03-04 12:30:00,52.65,52.69,52.57,52.67,140800.0,33.5402,33.5657,33.4892,33.5529,140800.0
2009-03-04 12:40:00,52.68,52.73,52.5,52.56,177700.0,33.5593,33.5911,33.4446,33.4829,177700.0
2009-03-04 12:50:00,52.56,52.71,52.53,52.67,175400.0,33.4829,33.5784,33.4637,33.5529,175400.0
2009-03-04 13:00:00,52.67,52.73,52.5,52.67,165200.0,33.5529,33.5911,33.4446,33.5529,165200.0
2009-03-04 13:10:00,52.68,52.75,52.55,52.74,172100.0,33.5593,33.6039,33.4765,33.5975,172100.0
2009-03-04 13:20:00,52.74,52.81,52.64,52.71,145400.0,33.5975,33.6421,33.5338,33.5784,145400.0
2009-03-04 13:30:00,52.72,52.91,52.68,52.73,223100.0,33.5848,33.7058,33.5593,33.5911,223100.0
2009-03-04 13:40:00,52.73,52.91,52.73,52.88,124000.0,33.5911,33.7058,33.5911,33.6867,124000.0
2009-03-04 13:50:00,52.88,52.89,52.73,52.74,123100.0,33.6867,33.6931,33.5911,33.5975,123100.0
2009-03-04 14:00:00,52.74,52.99,52.71,52.97,259800.0,33.5975,33.7568,33.5784,33.744,259800.0
2009-03-04 14:10:00,52.97,53.09,52.86,53.03,241100.0,33.744,33.8205,33.674,33.7823,241100.0
2009-03-04 14:20:00,53.03,53.04,52.84,52.93,203500.0,33.7823,33.7886,33.6612,33.7186,203500.0
2009-03-04 14:30:00,52.93,53.15,52.85,53.1,218700.0,33.7186,33.8587,33.6676,33.8269,218700.0
2009-03-04 14:40:00,53.09,53.27,53.01,53.2,304800.0,33.8205,33.9351,33.7695,33.8906,304800.0
2009-03-04 14:50:00,53.21,53.45,53.2,53.39,378700.0,33.8969,34.0498,33.8906,34.0116,378700.0
2009-03-04 15:00:00,53.38,53.48,53.25,53.38,376900.0,34.0052,34.0689,33.9224,34.0052,376900.0
2009-03-04 15:10:00,53.38,53.65,53.38,53.6,337000.0,34.0052,34.1772,34.0052,34.1454,337000.0
2009-03-04 15:20:00,53.6,53.7,53.46,53.69,393600.0,34.1454,34.2091,34.0562,34.2027,393600.0
2009-03-04 15:30:00,53.69,53.7,53.4,53.44,449500.0,34.2027,34.2091,34.018,34.0434,449500.0
2009-03-04 15:40:00,53.44,53.48,53.34,53.37,565500.0,34.0434,34.0689,33.9797,33.9989,565500.0
2009-03-04 15:50:00,53.37,53.39,53.09,53.14,852800.0,33.9989,34.0116,33.8205,33.8523,852800.0
2009-03-05 09:30:00,52.4,52.52,52.02,52.43,602700.0,33.3809,33.4574,33.1388,33.4,602700.0
2009-03-05 09:40:00,52.42,52.5,52.16,52.25,360600.0,33.3937,33.4446,33.228,33.2854,360600.0
2009-03-05 09:50:00,52.27,52.29,51.85,51.89,482500.0,33.2981,33.3108,33.0306,33.056,482500.0
2009-03-05 10:00:00,51.9,52.13,51.89,51.95,400400.0,33.0624,33.2089,33.056,33.0943,400400.0
2009-03-05 10:10:00,51.95,51.95,51.71,51.94,475900.0,33.0943,33.0943,32.9414,33.0879,475900.0
2009-03-05 10:20:00,51.93,51.99,51.82,51.99,291500.0,33.0815,33.1197,33.0114,33.1197,291500.0
2009-03-05 10:30:00,51.99,52.11,51.97,52.06,228100.0,33.1197,33.1962,33.107,33.1643,228100.0
2009-03-05 10:40:00,52.06,52.18,51.98,52.0,277200.0,33.1643,33.2408,33.1134,33.1261,277200.0
2009-03-05 10:50:00,52.0,52.08,51.97,51.99,304500.0,33.1261,33.1771,33.107,33.1197,304500.0
2009-03-05 11:00:00,51.99,52.0,51.82,51.9,335200.0,33.1197,33.1261,33.0114,33.0624,335200.0
2009-03-05 11:10:00,51.91,51.95,51.74,51.77,350800.0,33.0688,33.0943,32.9605,32.9796,350800.0
2009-03-05 11:20:00,51.77,51.79,51.62,51.67,265100.0,32.9796,32.9923,32.884,32.9159,265100.0
2009-03-05 11:30:00,51.67,51.69,51.48,51.53,301800.0,32.9159,32.9286,32.7948,32.8267,301800.0
2009-03-05 11:40:00,51.54,51.55,51.41,51.49,250400.0,32.8331,32.8394,32.7503,32.8012,250400.0
2009-03-05 11:50:00,51.49,51.5,51.3,51.38,252100.0,32.8012,32.8076,32.6802,32.7311,252100.0
2009-03-05 12:00:00,51.37,51.42,51.18,51.18,227200.0,32.7248,32.7566,32.6037,32.6037,227200.0
2009-03-05 12:10:00,51.18,51.21,51.01,51.09,340300.0,32.6037,32.6228,32.4954,32.5464,340300.0
2009-03-05 12:20:00,51.08,51.26,51.07,51.25,223000.0,32.54,32.6547,32.5337,32.6483,223000.0
2009-03-05 12:30:00,51.26,51.37,51.15,51.37,244000.0,32.6547,32.7248,32.5846,32.7248,244000.0
2009-03-05 12:40:00,51.37,51.47,51.35,51.42,209300.0,32.7248,32.7885,32.712,32.7566,209300.0
2009-03-05 12:50:00,51.43,51.46,51.22,51.31,157800.0,32.763,32.7821,32.6292,32.6865,157800.0
2009-03-05 13:00:00,51.29,51.33,51.21,51.31,171900.0,32.6738,32.6993,32.6228,32.6865,171900.0
2009-03-05 13:10:00,51.32,51.32,51.09,51.15,504300.0,32.6929,32.6929,32.5464,32.5846,504300.0
2009-03-05 13:20:00,51.14,51.28,51.07,51.11,201200.0,32.5783,32.6674,32.5337,32.5591,201200.0
2009-03-05 13:30:00,51.1,51.11,50.88,51.03,432900.0,32.5528,32.5591,32.4126,32.5082,432900.0
2009-03-05 13:40:00,51.02,51.15,50.92,51.01,266100.0,32.5018,32.5846,32.4381,32.4954,266100.0
2009-03-05 13:50:00,51.01,51.18,50.98,51.13,199400.0,32.4954,32.6037,32.4763,32.5719,199400.0
2009-03-05 14:00:00,51.13,51.13,51.0,51.02,408900.0,32.5719,32.5719,32.4891,32.5018,408900.0
2009-03-05 14:10:00,51.01,51.18,50.96,51.16,305600.0,32.4954,32.6037,32.4636,32.591,305600.0
2009-03-05 14:20:00,51.16,51.18,50.98,51.04,252600.0,32.591,32.6037,32.4763,32.5145,252600.0
2009-03-05 14:30:00,51.05,51.17,50.98,51.15,252500.0,32.5209,32.5974,32.4763,32.5846,252500.0
2009-03-05 14:40:00,51.14,51.26,51.06,51.21,354600.0,32.5783,32.6547,32.5273,32.6228,354600.0
2009-03-05 14:50:00,51.21,51.23,50.95,51.02,282400.0,32.6228,32.6356,32.4572,32.5018,282400.0
2009-03-05 15:00:00,51.03,51.22,50.98,51.11,373100.0,32.5082,32.6292,32.4763,32.5591,373100.0
2009-03-05 15:10:00,51.1,51.24,51.06,51.1,350000.0,32.5528,32.642,32.5273,32.5528,350000.0
2009-03-05 15:20:00,51.1,51.21,50.91,50.93,406100.0,32.5528,32.6228,32.4317,32.4445,406100.0
2009-03-05 15:30:00,50.93,50.94,50.47,50.52,684300.0,32.4445,32.4508,32.1514,32.1833,684300.0
2009-03-05 15:40:00,50.52,50.94,50.44,50.94,823000.0,32.1833,32.4508,32.1323,32.4508,823000.0
2009-03-05 15:50:00,50.94,50.94,50.72,50.8,1200500.0,32.4508,32.4508,32.3107,32.3617,1200500.0
2009-03-06 09:30:00,51.24,51.57,50.9,51.03,663700.0,32.642,32.8522,32.4254,32.5082,663700.0
2009-03-06 09:40:00,51.03,51.98,51.0,51.93,735200.0,32.5082,33.1134,32.4891,33.0815,735200.0
2009-03-06 09:50:00,51.94,52.13,51.83,51.96,836300.0,33.0879,33.2089,33.0178,33.1006,836300.0
2009-03-06 10:00:00,51.96,52.06,51.7,51.78,538600.0,33.1006,33.1643,32.935,32.986,538600.0
2009-03-06 10:10:00,51.77,51.83,51.41,51.52,300800.0,32.9796,33.0178,32.7503,32.8203,300800.0
2009-03-06 10:20:00,51.52,51.74,51.45,51.61,257700.0,32.8203,32.9605,32.7757,32.8777,257700.0
2009-03-06 10:30:00,51.61,51.66,51.46,51.48,368600.0,32.8777,32.9095,32.7821,32.7948,368600.0
2009-03-06 10:40:00,51.48,51.63,51.39,51.39,266000.0,32.7948,32.8904,32.7375,32.7375,266000.0
2009-03-06 10:50:00,51.38,51.4,50.97,51.15,410800.0,32.7311,32.7439,32.47,32.5846,410800.0
2009-03-06 11:00:00,51.14,51.42,51.02,51.15,413300.0,32.5783,32.7566,32.5018,32.5846,413300.0
2009-03-06 11:10:00,51.15,51.46,51.15,51.46,546300.0,32.5846,32.7821,32.5846,32.7821,546300.0
2009-03-06 11:20:00,51.46,51.53,51.36,51.53,310500.0,32.7821,32.8267,32.7184,32.8267,310500.0
2009-03-06 11:30:00,51.53,51.78,51.51,51.54,288000.0,32.8267,32.986,32.814,32.8331,288000.0
2009-03-06 11:40:00,51.54,51.55,51.38,51.43,181600.0,32.8331,32.8394,32.7311,32.763,181600.0
2009-03-06 11:50:00,51.42,51.57,51.42,51.49,207800.0,32.7566,32.8522,32.7566,32.8012,207800.0
2009-03-06 12:00:00,51.49,51.62,51.45,51.47,170700.0,32.8012,32.884,32.7757,32.7885,170700.0
2009-03-06 12:10:00,51.47,51.51,51.34,51.39,208800.0,32.7885,32.814,32.7057,32.7375,208800.0
2009-03-06 12:20:00,51.39,51.44,51.04,51.07,282300.0,32.7375,32.7694,32.5145,32.5337,282300.0
2009-03-06 12:30:00,51.07,51.09,50.94,51.05,423700.0,32.5337,32.5464,32.4508,32.5209,423700.0
2009-03-06 12:40:00,51.06,51.14,51.0,51.08,232800.0,32.5273,32.5783,32.4891,32.54,232800.0
2009-03-06 12:50:00,51.08,51.3,51.08,51.29,235100.0,32.54,32.6802,32.54,32.6738,235100.0
2009-03-06 13:00:00,51.29,51.42,51.26,51.31,260300.0,32.6738,32.7566,32.6547,32.6865,260300.0
2009-03-06 13:10:00,51.31,51.4,51.25,51.29,488900.0,32.6865,32.7439,32.6483,32.6738,488900.0
2009-03-06 13:20:00,51.29,51.35,51.24,51.3,237300.0,32.6738,32.712,32.642,32.6802,237300.0
2009-03-06 13:30:00,51.29,51.4,51.2,51.25,368400.0,32.6738,32.7439,32.6165,32.6483,368400.0
2009-03-06 13:40:00,51.26,51.41,51.16,51.36,440200.0,32.6547,32.7503,32.591,32.7184,440200.0
2009-03-06 13:50:00,51.37,51.43,51.32,51.38,239800.0,32.7248,32.763,32.6929,32.7311,239800.0
2009-03-06 14:00:00,51.39,51.56,51.38,51.54,456100.0,32.7375,32.8458,32.7311,32.8331,456100.0
2009-03-06 14:10:00,51.55,51.55,51.31,51.37,491600.0,32.8394,32.8394,32.6865,32.7248,491600.0
2009-03-06 14:20:00,51.37,51.53,51.35,51.52,262800.0,32.7248,32.8267,32.712,32.8203,262800.0
2009-03-06 14:30:00,51.52,51.55,51.26,51.43,326400.0,32.8203,32.8394,32.6547,32.763,326400.0
2009-03-06 14:40:00,51.42,51.45,51.19,51.37,659700.0,32.7566,32.7757,32.6101,32.7248,659700.0
2009-03-06 14:50:00,51.37,51.43,51.29,51.32,614800.0,32.7248,32.763,32.6738,32.6929,614800.0
2009-03-06 15:00:00,51.32,51.37,51.2,51.26,671800.0,32.6929,32.7248,32.6165,32.6547,671800.0
2009-03-06 15:10:00,51.26,51.48,51.24,51.35,372500.0,32.6547,32.7948,32.642,32.712,372500.0
2009-03-06 15:20:00,51.35,51.39,51.27,51.35,747000.0,32.712,32.7375,32.6611,32.712,747000.0
2009-03-06 15:30:00,51.35,51.59,51.35,51.52,724100.0,32.712,32.8649,32.712,32.8203,724100.0
2009-03-06 15:40:00,51.53,51.94,51.31,51.81,861700.0,32.8267,33.0879,32.6865,33.0051,861700.0
2009-03-06 15:50:00,51.8,52.19,51.73,52.17,1124900.0,32.9987,33.2471,32.9541,33.2344,1124900.0
2009-03-09 09:30:00,51.69,52.9,51.31,52.9,1038600.0,32.9286,33.6994,32.6865,33.6994,1038600.0
2009-03-09 09:40:00,52.9,52.97,52.61,52.83,775500.0,33.6994,33.744,33.5147,33.6549,775500.0
2009-03-09 09:50:00,52.83,52.88,52.67,52.75,451100.0,33.6549,33.6867,33.5529,33.6039,451100.0
2009-03-09 10:00:00,52.76,53.03,52.49,53.02,398800.0,33.6103,33.7823,33.4383,33.7759,398800.0
2009-03-09 10:10:00,53.02,53.46,52.97,53.37,671300.0,33.7759,34.0562,33.744,33.9989,671300.0
2009-03-09 10:20:00,53.38,53.42,52.99,53.0,460200.0,34.0052,34.0307,33.7568,33.7631,460200.0
2009-03-09 10:30:00,53.0,53.26,52.98,53.12,436400.0,33.7631,33.9288,33.7504,33.8396,436400.0
2009-03-09 10:40:00,53.13,53.13,52.99,53.06,465800.0,33.846,33.846,33.7568,33.8014,465800.0
2009-03-09 10:50:00,53.05,53.15,52.91,52.92,347300.0,33.795,33.8587,33.7058,33.7122,347300.0
2009-03-09 11:00:00,52.91,52.99,52.64,52.75,318700.0,33.7058,33.7568,33.5338,33.6039,318700.0
2009-03-09 11:10:00,52.76,52.88,52.66,52.66,188900.0,33.6103,33.6867,33.5466,33.5466,188900.0
2009-03-09 11:20:00,52.66,52.9,52.57,52.88,430200.0,33.5466,33.6994,33.4892,33.6867,430200.0
2009-03-09 11:30:00,52.87,52.9,52.69,52.7,301400.0,33.6803,33.6994,33.5657,33.572,301400.0
2009-03-09 11:40:00,52.69,52.71,52.42,52.46,328600.0,33.5657,33.5784,33.3937,33.4191,328600.0
2009-03-09 11:50:00,52.46,52.53,52.12,52.25,379600.0,33.4191,33.4637,33.2026,33.2854,379600.0
2009-03-09 12:00:00,52.25,52.38,52.19,52.25,276600.0,33.2854,33.3682,33.2471,33.2854,276600.0
2009-03-09 12:10:00,52.24,52.42,52.24,52.33,195300.0,33.279,33.3937,33.279,33.3363,195300.0
2009-03-09 12:20:00,52.34,52.47,52.25,52.26,153100.0,33.3427,33.4255,33.2854,33.2917,153100.0
2009-03-09 12:30:00,52.27,52.3,52.07,52.1,313900.0,33.2981,33.3172,33.1707,33.1898,313900.0
2009-03-09 12:40:00,52.09,52.24,52.08,52.14,186600.0,33.1834,33.279,33.1771,33.2153,186600.0
2009-03-09 12:50:00,52.15,52.17,52.09,52.14,126900.0,33.2217,33.2344,33.1834,33.2153,126900.0
2009-03-09 13:00:00,52.14,52.14,52.02,52.12,359700.0,33.2153,33.2153,33.1388,33.2026,359700.0
2009-03-09 13:10:00,52.11,52.14,52.09,52.1,208600.0,33.1962,33.2153,33.1834,33.1898,208600.0
2009-03-09 13:20:00,52.1,52.12,52.0,52.05,298300.0,33.1898,33.2026,33.1261,33.158,298300.0
2009-03-09 13:30:00,52.05,52.15,52.05,52.07,227700.0,33.158,33.2217,33.158,33.1707,227700.0
2009-03-09 13:40:00,52.08,52.17,52.06,52.15,451600.0,33.1771,33.2344,33.1643,33.2217,451600.0
2009-03-09 13:50:00,52.15,52.19,52.02,52.06,204900.0,33.2217,33.2471,33.1388,33.1643,204900.0
2009-03-09 14:00:00,52.06,52.27,52.05,52.2,417300.0,33.1643,33.2981,33.158,33.2535,417300.0
2009-03-09 14:10:00,52.2,52.32,52.19,52.26,446600.0,33.2535,33.33,33.2471,33.2917,446600.0
2009-03-09 14:20:00,52.27,52.29,52.16,52.22,415400.0,33.2981,33.3108,33.228,33.2663,415400.0
2009-03-09 14:30:00,52.21,52.27,52.14,52.25,623800.0,33.2599,33.2981,33.2153,33.2854,623800.0
2009-03-09 14:40:00,52.26,52.49,52.25,52.43,343200.0,33.2917,33.4383,33.2854,33.4,343200.0
2009-03-09 14:50:00,52.42,52.5,52.26,52.3,355200.0,33.3937,33.4446,33.2917,33.3172,355200.0
2009-03-09 15:00:00,52.3,52.4,52.22,52.34,617100.0,33.3172,33.3809,33.2663,33.3427,617100.0
2009-03-09 15:10:00,52.35,52.35,52.23,52.31,1036600.0,33.3491,33.3491,33.2726,33.3236,1036600.0
2009-03-09 15:20:00,52.31,52.47,52.26,52.37,562000.0,33.3236,33.4255,33.2917,33.3618,562000.0
2009-03-09 15:30:00,52.36,52.62,52.25,52.27,580000.0,33.3554,33.5211,33.2854,33.2981,580000.0
2009-03-09 15:40:00,52.26,52.38,52.25,52.31,499100.0,33.2917,33.3682,33.2854,33.3236,499100.0
2009-03-09 15:50:00,52.31,52.46,52.24,52.32,833900.0,33.3236,33.4191,33.279,33.33,833900.0
2009-03-10 09:30:00,52.83,53.24,52.58,52.7,1210400.0,33.6549,33.916,33.4956,33.572,1210400.0
2009-03-10 09:40:00,52.69,53.18,52.65,53.09,671400.0,33.5657,33.8778,33.5402,33.8205,671400.0
2009-03-10 09:50:00,53.05,53.31,52.98,53.0,370200.0,33.795,33.9606,33.7504,33.7631,370200.0
2009-03-10 10:00:00,53.0,53.2,53.0,53.2,442100.0,33.7631,33.8906,33.7631,33.8906,442100.0
2009-03-10 10:10:00,53.2,53.5,53.19,53.45,445700.0,33.8906,34.0817,33.8842,34.0498,445700.0
2009-03-10 10:20:00,53.44,53.49,53.03,53.08,432700.0,34.0434,34.0753,33.7823,33.8141,432700.0
2009-03-10 10:30:00,53.07,53.12,53.03,53.08,552300.0,33.8077,33.8396,33.7823,33.8141,552300.0
2009-03-10 10:40:00,53.08,53.13,53.03,53.05,491400.0,33.8141,33.846,33.7823,33.795,491400.0
2009-03-10 10:50:00,53.04,53.05,52.9,52.93,480700.0,33.7886,33.795,33.6994,33.7186,480700.0
2009-03-10 11:00:00,52.93,53.02,52.87,52.9,740100.0,33.7186,33.7759,33.6803,33.6994,740100.0
2009-03-10 11:10:00,52.9,52.93,52.83,52.87,335100.0,33.6994,33.7186,33.6549,33.6803,335100.0
2009-03-10 11:20:00,52.87,52.91,52.73,52.75,478800.0,33.6803,33.7058,33.5911,33.6039,478800.0
2009-03-10 11:30:00,52.75,52.75,52.51,52.53,450300.0,33.6039,33.6039,33.451,33.4637,450300.0
2009-03-10 11:40:00,52.54,52.55,52.31,52.37,421900.0,33.4701,33.4765,33.3236,33.3618,421900.0
2009-03-10 11:50:00,52.38,52.65,52.32,52.65,341500.0,33.3682,33.5402,33.33,33.5402,341500.0
2009-03-10 12:00:00,52.65,52.85,52.61,52.76,352500.0,33.5402,33.6676,33.5147,33.6103,352500.0
2009-03-10 12:10:00,52.74,52.79,52.65,52.79,258100.0,33.5975,33.6294,33.5402,33.6294,258100.0
2009-03-10 12:20:00,52.78,52.89,52.76,52.88,174000.0,33.623,33.6931,33.6103,33.6867,174000.0
2009-03-10 12:30:00,52.88,52.89,52.59,52.59,297500.0,33.6867,33.6931,33.502,33.502,297500.0
2009-03-10 12:40:00,52.6,52.6,52.45,52.47,208000.0,33.5083,33.5083,33.4128,33.4255,208000.0
2009-03-10 12:50:00,52.46,52.53,52.35,52.5,205600.0,33.4191,33.4637,33.3491,33.4446,205600.0
2009-03-10 13:00:00,52.51,52.54,52.4,52.41,167300.0,33.451,33.4701,33.3809,33.3873,167300.0
2009-03-10 13:10:00,52.4,52.49,52.38,52.42,146700.0,33.3809,33.4383,33.3682,33.3937,146700.0
2009-03-10 13:20:00,52.42,52.43,52.35,52.42,167600.0,33.3937,33.4,33.3491,33.3937,167600.0
2009-03-10 13:30:00,52.42,52.54,52.39,52.46,208800.0,33.3937,33.4701,33.3746,33.4191,208800.0
2009-03-10 13:40:00,52.46,52.58,52.46,52.52,189300.0,33.4191,33.4956,33.4191,33.4574,189300.0
2009-03-10 13:50:00,52.51,52.53,52.33,52.38,198500.0,33.451,33.4637,33.3363,33.3682,198500.0
2009-03-10 14:00:00,52.38,52.49,52.35,52.41,355400.0,33.3682,33.4383,33.3491,33.3873,355400.0
2009-03-10 14:10:00,52.42,52.43,52.22,52.25,347600.0,33.3937,33.4,33.2663,33.2854,347600.0
2009-03-10 14:20:00,52.25,52.3,52.15,52.21,383800.0,33.2854,33.3172,33.2217,33.2599,383800.0
2009-03-10 14:30:00,52.21,52.43,52.15,52.4,386500.0,33.2599,33.4,33.2217,33.3809,386500.0
2009-03-10 14:40:00,52.41,52.42,52.08,52.08,455500.0,33.3873,33.3937,33.1771,33.1771,455500.0
2009-03-10 14:50:00,52.08,52.25,52.07,52.25,436600.0,33.1771,33.2854,33.1707,33.2854,436600.0
2009-03-10 15:00:00,52.24,52.44,52.19,52.35,382700.0,33.279,33.4064,33.2471,33.3491,382700.0
2009-03-10 15:10:00,52.36,52.46,52.35,52.45,243400.0,33.3554,33.4191,33.3491,33.4128,243400.0
2009-03-10 15:20:00,52.45,52.65,52.42,52.56,403300.0,33.4128,33.5402,33.3937,33.4829,403300.0
2009-03-10 15:30:00,52.55,52.58,52.31,52.41,397600.0,33.4765,33.4956,33.3236,33.3873,397600.0
2009-03-10 15:40:00,52.42,52.47,52.25,52.36,554100.0,33.3937,33.4255,33.2854,33.3554,554100.0
2009-03-10 15:50:00,52.36,52.57,52.36,52.47,683100.0,33.3554,33.4892,33.3554,33.4255,683100.0
2009-03-11 09:30:00,52.96,52.99,52.0,52.38,638200.0,33.7377,33.7568,33.1261,33.3682,638200.0
2009-03-11 09:40:00,52.4,52.42,52.01,52.13,692700.0,33.3809,33.3937,33.1325,33.2089,692700.0
2009-03-11 09:50:00,52.13,52.27,51.96,51.98,639100.0,33.2089,33.2981,33.1006,33.1134,639100.0
2009-03-11 10:00:00,51.97,51.98,51.43,51.45,868200.0,33.107,33.1134,32.763,32.7757,868200.0
2009-03-11 10:10:00,51.44,51.5,51.26,51.27,631300.0,32.7694,32.8076,32.6547,32.6611,631300.0
2009-03-11 10:20:00,51.26,51.55,51.24,51.38,588400.0,32.6547,32.8394,32.642,32.7311,588400.0
2009-03-11 10:30:00,51.38,51.51,51.25,51.3,484800.0,32.7311,32.814,32.6483,32.6802,484800.0
2009-03-11 10:40:00,51.3,51.39,51.26,51.39,409300.0,32.6802,32.7375,32.6547,32.7375,409300.0
2009-03-11 10:50:00,51.39,51.46,51.25,51.35,283800.0,32.7375,32.7821,32.6483,32.712,283800.0
2009-03-11 11:00:00,51.34,51.4,51.13,51.16,381000.0,32.7057,32.7439,32.5719,32.591,381000.0
2009-03-11 11:10:00,51.16,51.22,51.02,51.02,362200.0,32.591,32.6292,32.5018,32.5018,362200.0
2009-03-11 11:20:00,51.03,51.05,50.89,51.0,508200.0,32.5082,32.5209,32.419,32.4891,508200.0
2009-03-11 11:30:00,51.0,51.02,50.78,50.95,602600.0,32.4891,32.5018,32.3489,32.4572,602600.0
2009-03-11 11:40:00,50.96,51.07,50.93,51.06,213700.0,32.4636,32.5337,32.4445,32.5273,213700.0
2009-03-11 11:50:00,51.06,51.14,51.04,51.07,324800.0,32.5273,32.5783,32.5145,32.5337,324800.0
2009-03-11 12:00:00,51.08,51.11,50.99,51.07,245300.0,32.54,32.5591,32.4827,32.5337,245300.0
2009-03-11 12:10:00,51.08,51.11,50.99,51.01,120700.0,32.54,32.5591,32.4827,32.4954,120700.0
2009-03-11 12:20:00,51.02,51.02,50.84,50.91,256500.0,32.5018,32.5018,32.3871,32.4317,256500.0
2009-03-11 12:30:00,50.9,50.96,50.8,50.8,263100.0,32.4254,32.4636,32.3617,32.3617,263100.0
2009-03-11 12:40:00,50.79,50.85,50.71,50.8,314300.0,32.3553,32.3935,32.3043,32.3617,314300.0
2009-03-11 12:50:00,50.79,50.91,50.74,50.74,192700.0,32.3553,32.4317,32.3234,32.3234,192700.0
2009-03-11 13:00:00,50.75,50.87,50.69,50.79,302300.0,32.3298,32.4063,32.2916,32.3553,302300.0
2009-03-11 13:10:00,50.78,51.02,50.78,50.99,322600.0,32.3489,32.5018,32.3489,32.4827,322600.0
2009-03-11 13:20:00,50.99,51.0,50.78,50.86,262800.0,32.4827,32.4891,32.3489,32.3999,262800.0
2009-03-11 13:30:00,50.86,50.95,50.78,50.95,277100.0,32.3999,32.4572,32.3489,32.4572,277100.0
2009-03-11 13:40:00,50.95,51.01,50.93,50.94,208900.0,32.4572,32.4954,32.4445,32.4508,208900.0
2009-03-11 13:50:00,50.95,51.05,50.94,51.04,210900.0,32.4572,32.5209,32.4508,32.5145,210900.0
2009-03-11 14:00:00,51.03,51.1,50.81,50.81,376500.0,32.5082,32.5528,32.368,32.368,376500.0
2009-03-11 14:10:00,50.81,50.94,50.74,50.8,360100.0,32.368,32.4508,32.3234,32.3617,360100.0
2009-03-11 14:20:00,50.79,51.03,50.78,51.02,278100.0,32.3553,32.5082,32.3489,32.5018,278100.0
2009-03-11 14:30:00,51.02,51.08,50.99,51.01,304000.0,32.5018,32.54,32.4827,32.4954,304000.0
2009-03-11 14:40:00,51.01,51.09,50.94,51.06,338900.0,32.4954,32.5464,32.4508,32.5273,338900.0
2009-03-11 14:50:00,51.07,51.11,50.99,50.99,220700.0,32.5337,32.5591,32.4827,32.4827,220700.0
2009-03-11 15:00:00,50.99,51.15,50.98,51.14,269100.0,32.4827,32.5846,32.4763,32.5783,269100.0
2009-03-11 15:10:00,51.14,51.19,51.11,51.17,310000.0,32.5783,32.6101,32.5591,32.5974,310000.0
2009-03-11 15:20:00,51.18,51.3,51.17,51.28,369800.0,32.6037,32.6802,32.5974,32.6674,369800.0
2009-03-11 15:30:00,51.27,51.3,51.08,51.28,523600.0,32.6611,32.6802,32.54,32.6674,523600.0
2009-03-11 15:40:00,51.28,51.35,51.08,51.14,470300.0,32.6674,32.712,32.54,32.5783,470300.0
2009-03-11 15:50:00,51.13,51.25,50.94,51.0,1139500.0,32.5719,32.6483,32.4508,32.4891,1139500.0
2009-03-12 09:30:00,51.39,51.39,50.51,50.79,856800.0,32.7375,32.7375,32.1769,32.3553,856800.0
2009-03-12 09:40:00,50.79,51.18,50.78,50.85,674300.0,32.3553,32.6037,32.3489,32.3935,674300.0
2009-03-12 09:50:00,50.86,51.03,50.66,51.03,477900.0,32.3999,32.5082,32.2725,32.5082,477900.0
2009-03-12 10:00:00,51.03,51.05,50.83,50.96,414300.0,32.5082,32.5209,32.3808,32.4636,414300.0
2009-03-12 10:10:00,50.97,51.02,50.89,50.98,352700.0,32.47,32.5018,32.419,32.4763,352700.0
2009-03-12 10:20:00,50.97,51.1,50.95,51.03,309700.0,32.47,32.5528,32.4572,32.5082,309700.0
2009-03-12 10:30:00,51.03,51.08,50.85,50.95,362500.0,32.5082,32.54,32.3935,32.4572,362500.0
2009-03-12 10:40:00,50.95,51.03,50.9,50.98,405700.0,32.4572,32.5082,32.4254,32.4763,405700.0
2009-03-12 10:50:00,50.97,51.03,50.94,50.94,406400.0,32.47,32.5082,32.4508,32.4508,406400.0
2009-03-12 11:00:00,50.95,51.04,50.93,51.0,518800.0,32.4572,32.5145,32.4445,32.4891,518800.0
2009-03-12 11:10:00,51.0,51.3,50.95,51.29,354100.0,32.4891,32.6802,32.4572,32.6738,354100.0
2009-03-12 11:20:00,51.29,51.32,51.02,51.03,452200.0,32.6738,32.6929,32.5018,32.5082,452200.0
2009-03-12 11:30:00,51.03,51.12,51.0,51.08,295000.0,32.5082,32.5655,32.4891,32.54,295000.0
2009-03-12 11:40:00,51.08,51.23,51.07,51.11,252600.0,32.54,32.6356,32.5337,32.5591,252600.0
2009-03-12 11:50:00,51.11,51.22,51.02,51.03,336100.0,32.5591,32.6292,32.5018,32.5082,336100.0
2009-03-12 12:00:00,51.03,51.41,51.03,51.41,362900.0,32.5082,32.7503,32.5082,32.7503,362900.0
2009-03-12 12:10:00,51.4,51.59,51.37,51.49,381500.0,32.7439,32.8649,32.7248,32.8012,381500.0
2009-03-12 12:20:00,51.49,51.6,51.45,51.52,268700.0,32.8012,32.8713,32.7757,32.8203,268700.0
2009-03-12 12:30:00,51.52,51.7,51.46,51.7,236700.0,32.8203,32.935,32.7821,32.935,236700.0
2009-03-12 12:40:00,51.7,51.75,51.56,51.65,181400.0,32.935,32.9668,32.8458,32.9031,181400.0
2009-03-12 12:50:00,51.64,51.86,51.59,51.8,253500.0,32.8968,33.0369,32.8649,32.9987,253500.0
2009-03-12 13:00:00,51.8,51.89,51.65,51.89,204300.0,32.9987,33.056,32.9031,33.056,204300.0
2009-03-12 13:10:00,51.89,51.92,51.78,51.83,270800.0,33.056,33.0751,32.986,33.0178,270800.0
2009-03-12 13:20:00,51.83,51.87,51.75,51.8,237000.0,33.0178,33.0433,32.9668,32.9987,237000.0
2009-03-12 13:30:00,51.8,51.87,51.8,51.84,189900.0,32.9987,33.0433,32.9987,33.0242,189900.0
2009-03-12 13:40:00,51.84,52.05,51.84,52.03,254600.0,33.0242,33.158,33.0242,33.1452,254600.0
2009-03-12 13:50:00,52.03,52.14,51.99,52.13,304900.0,33.1452,33.2153,33.1197,33.2089,304900.0
2009-03-12 14:00:00,52.13,52.19,52.09,52.09,241300.0,33.2089,33.2471,33.1834,33.1834,241300.0
2009-03-12 14:10:00,52.09,52.42,52.08,52.37,378600.0,33.1834,33.3937,33.1771,33.3618,378600.0
2009-03-12 14:20:00,52.38,52.39,52.18,52.28,355400.0,33.3682,33.3746,33.2408,33.3045,355400.0
2009-03-12 14:30:00,52.27,52.35,52.21,52.3,299200.0,33.2981,33.3491,33.2599,33.3172,299200.0
2009-03-12 14:40:00,52.3,52.43,52.29,52.39,237000.0,33.3172,33.4,33.3108,33.3746,237000.0
2009-03-12 14:50:00,52.4,52.43,52.26,52.28,283400.0,33.3809,33.4,33.2917,33.3045,283400.0
2009-03-12 15:00:00,52.28,52.29,52.16,52.28,236300.0,33.3045,33.3108,33.228,33.3045,236300.0
2009-03-12 15:10:00,52.28,52.29,52.17,52.2,355900.0,33.3045,33.3108,33.2344,33.2535,355900.0
2009-03-12 15:20:00,52.2,52.25,52.12,52.24,396800.0,33.2535,33.2854,33.2026,33.279,396800.0
2009-03-12 15:30:00,52.24,52.29,52.18,52.25,459000.0,33.279,33.3108,33.2408,33.2854,459000.0
2009-03-12 15:40:00,52.25,52.38,52.23,52.34,458600.0,33.2854,33.3682,33.2726,33.3427,458600.0
2009-03-12 15:50:00,52.34,52.35,51.99,52.14,884200.0,33.3427,33.3491,33.1197,33.2153,884200.0
2009-03-13 09:30:00,52.67,52.97,52.65,52.83,721800.0,33.5529,33.744,33.5402,33.6549,721800.0
2009-03-13 09:40:00,52.83,52.88,52.2,52.21,560300.0,33.6549,33.6867,33.2535,33.2599,560300.0
2009-03-13 09:50:00,52.22,52.63,52.21,52.6,441800.0,33.2663,33.5274,33.2599,33.5083,441800.0
2009-03-13 10:00:00,52.6,52.67,52.41,52.59,384200.0,33.5083,33.5529,33.3873,33.502,384200.0
2009-03-13 10:10:00,52.59,52.61,52.17,52.25,420100.0,33.502,33.5147,33.2344,33.2854,420100.0
2009-03-13 10:20:00,52.25,52.44,52.12,52.12,290200.0,33.2854,33.4064,33.2026,33.2026,290200.0
2009-03-13 10:30:00,52.12,52.29,51.93,52.25,399700.0,33.2026,33.3108,33.0815,33.2854,399700.0
2009-03-13 10:40:00,52.25,52.56,52.24,52.56,263000.0,33.2854,33.4829,33.279,33.4829,263000.0
2009-03-13 10:50:00,52.57,52.57,52.16,52.24,261300.0,33.4892,33.4892,33.228,33.279,261300.0
2009-03-13 11:00:00,52.22,52.49,52.2,52.44,230200.0,33.2663,33.4383,33.2535,33.4064,230200.0
2009-03-13 11:10:00,52.43,52.47,52.28,52.34,281500.0,33.4,33.4255,33.3045,33.3427,281500.0
2009-03-13 11:20:00,52.35,52.49,52.25,52.46,208500.0,33.3491,33.4383,33.2854,33.4191,208500.0
2009-03-13 11:30:00,52.45,52.45,52.31,52.37,193500.0,33.4128,33.4128,33.3236,33.3618,193500.0
2009-03-13 11:40:00,52.37,52.43,52.05,52.12,276800.0,33.3618,33.4,33.158,33.2026,276800.0
2009-03-13 11:50:00,52.12,52.24,52.07,52.14,231100.0,33.2026,33.279,33.1707,33.2153,231100.0
2009-03-13 12:00:00,52.13,52.26,52.1,52.11,209700.0,33.2089,33.2917,33.1898,33.1962,209700.0
2009-03-13 12:10:00,52.1,52.11,51.87,51.89,273800.0,33.1898,33.1962,33.0433,33.056,273800.0
2009-03-13 12:20:00,51.9,52.2,51.88,52.16,324900.0,33.0624,33.2535,33.0497,33.228,324900.0
2009-03-13 12:30:00,52.16,52.28,52.14,52.14,138800.0,33.228,33.3045,33.2153,33.2153,138800.0
2009-03-13 12:40:00,52.14,52.38,52.14,52.31,184400.0,33.2153,33.3682,33.2153,33.3236,184400.0
2009-03-13 12:50:00,52.31,52.37,52.21,52.33,127500.0,33.3236,33.3618,33.2599,33.3363,127500.0
2009-03-13 13:00:00,52.33,52.33,52.22,52.29,103100.0,33.3363,33.3363,33.2663,33.3108,103100.0
2009-03-13 13:10:00,52.29,52.41,52.26,52.39,171300.0,33.3108,33.3873,33.2917,33.3746,171300.0
2009-03-13 13:20:00,52.39,52.42,52.33,52.38,153200.0,33.3746,33.3937,33.3363,33.3682,153200.0
2009-03-13 13:30:00,52.38,52.45,52.3,52.31,161500.0,33.3682,33.4128,33.3172,33.3236,161500.0
2009-03-13 13:40:00,52.32,52.32,52.21,52.29,169900.0,33.33,33.33,33.2599,33.3108,169900.0
2009-03-13 13:50:00,52.3,52.4,52.3,52.39,145200.0,33.3172,33.3809,33.3172,33.3746,145200.0
2009-03-13 14:00:00,52.39,52.41,52.27,52.35,211200.0,33.3746,33.3873,33.2981,33.3491,211200.0
2009-03-13 14:10:00,52.34,52.35,52.13,52.17,183200.0,33.3427,33.3491,33.2089,33.2344,183200.0
2009-03-13 14:20:00,52.15,52.3,52.11,52.3,192100.0,33.2217,33.3172,33.1962,33.3172,192100.0
2009-03-13 14:30:00,52.3,52.47,52.28,52.4,261200.0,33.3172,33.4255,33.3045,33.3809,261200.0
2009-03-13 14:40:00,52.4,52.5,52.39,52.44,286400.0,33.3809,33.4446,33.3746,33.4064,286400.0
2009-03-13 14:50:00,52.44,52.45,52.27,52.31,192300.0,33.4064,33.4128,33.2981,33.3236,192300.0
2009-03-13 15:00:00,52.3,52.4,52.27,52.32,209200.0,33.3172,33.3809,33.2981,33.33,209200.0
2009-03-13 15:10:00,52.32,52.34,52.23,52.34,218400.0,33.33,33.3427,33.2726,33.3427,218400.0
2009-03-13 15:20:00,52.34,52.38,52.25,52.35,227700.0,33.3427,33.3682,33.2854,33.3491,227700.0
2009-03-13 15:30:00,52.35,52.35,52.22,52.32,290900.0,33.3491,33.3491,33.2663,33.33,290900.0
2009-03-13 15:40:00,52.33,52.44,52.23,52.24,415500.0,33.3363,33.4064,33.2726,33.279,415500.0
2009-03-13 15:50:00,52.24,52.39,52.23,52.33,594900.0,33.279,33.3746,33.2726,33.3363,594900.0
2009-03-16 09:30:00,52.65,52.93,52.43,52.88,478500.0,33.5402,33.7186,33.4,33.6867,478500.0
2009-03-16 09:40:00,52.87,52.89,52.68,52.68,304700.0,33.6803,33.6931,33.5593,33.5593,304700.0
2009-03-16 09:50:00,52.68,52.77,52.41,52.48,231500.0,33.5593,33.6166,33.3873,33.4319,231500.0
2009-03-16 10:00:00,52.47,52.57,52.45,52.46,185200.0,33.4255,33.4892,33.4128,33.4191,185200.0
2009-03-16 10:10:00,52.46,52.5,52.4,52.49,146400.0,33.4191,33.4446,33.3809,33.4383,146400.0
2009-03-16 10:20:00,52.5,52.57,52.46,52.49,138200.0,33.4446,33.4892,33.4191,33.4383,138200.0
2009-03-16 10:30:00,52.5,52.68,52.49,52.53,227000.0,33.4446,33.5593,33.4383,33.4637,227000.0
2009-03-16 10:40:00,52.53,52.55,52.44,52.49,162300.0,33.4637,33.4765,33.4064,33.4383,162300.0
2009-03-16 10:50:00,52.5,52.51,52.29,52.3,225000.0,33.4446,33.451,33.3108,33.3172,225000.0
2009-03-16 11:00:00,52.33,52.39,52.26,52.36,209900.0,33.3363,33.3746,33.2917,33.3554,209900.0
2009-03-16 11:10:00,52.36,52.38,52.29,52.34,123600.0,33.3554,33.3682,33.3108,33.3427,123600.0
2009-03-16 11:20:00,52.34,52.44,52.32,52.35,208800.0,33.3427,33.4064,33.33,33.3491,208800.0
2009-03-16 11:30:00,52.35,52.43,52.33,52.35,175000.0,33.3491,33.4,33.3363,33.3491,175000.0
2009-03-16 11:40:00,52.36,52.36,52.29,52.29,113600.0,33.3554,33.3554,33.3108,33.3108,113600.0
2009-03-16 11:50:00,52.3,52.41,52.3,52.4,156300.0,33.3172,33.3873,33.3172,33.3809,156300.0
2009-03-16 12:00:00,52.4,52.42,52.32,52.42,119800.0,33.3809,33.3937,33.33,33.3937,119800.0
2009-03-16 12:10:00,52.42,52.49,52.4,52.49,132600.0,33.3937,33.4383,33.3809,33.4383,132600.0
2009-03-16 12:20:00,52.48,52.49,52.39,52.42,90500.0,33.4319,33.4383,33.3746,33.3937,90500.0
2009-03-16 12:30:00,52.43,52.53,52.43,52.51,186200.0,33.4,33.4637,33.4,33.451,186200.0
2009-03-16 12:40:00,52.52,52.52,52.44,52.51,114500.0,33.4574,33.4574,33.4064,33.451,114500.0
2009-03-16 12:50:00,52.51,52.65,52.46,52.63,178900.0,33.451,33.5402,33.4191,33.5274,178900.0
2009-03-16 13:00:00,52.62,52.68,52.56,52.68,126300.0,33.5211,33.5593,33.4829,33.5593,126300.0
2009-03-16 13:10:00,52.67,52.7,52.65,52.67,147300.0,33.5529,33.572,33.5402,33.5529,147300.0
2009-03-16 13:20:00,52.67,52.69,52.56,52.58,159500.0,33.5529,33.5657,33.4829,33.4956,159500.0
2009-03-16 13:30:00,52.58,52.61,52.53,52.59,179800.0,33.4956,33.5147,33.4637,33.502,179800.0
2009-03-16 13:40:00,52.6,52.61,52.45,52.45,206200.0,33.5083,33.5147,33.4128,33.4128,206200.0
2009-03-16 13:50:00,52.46,52.47,52.34,52.34,234800.0,33.4191,33.4255,33.3427,33.3427,234800.0
2009-03-16 14:00:00,52.34,52.37,52.28,52.33,220300.0,33.3427,33.3618,33.3045,33.3363,220300.0
2009-03-16 14:10:00,52.33,52.41,52.31,52.4,161700.0,33.3363,33.3873,33.3236,33.3809,161700.0
2009-03-16 14:20:00,52.4,52.4,52.29,52.32,246000.0,33.3809,33.3809,33.3108,33.33,246000.0
2009-03-16 14:30:00,52.32,52.41,52.29,52.37,275100.0,33.33,33.3873,33.3108,33.3618,275100.0
2009-03-16 14:40:00,52.37,52.51,52.36,52.42,260000.0,33.3618,33.451,33.3554,33.3937,260000.0
2009-03-16 14:50:00,52.42,52.44,52.25,52.27,188000.0,33.3937,33.4064,33.2854,33.2981,188000.0
2009-03-16 15:00:00,52.27,52.3,52.1,52.2,305300.0,33.2981,33.3172,33.1898,33.2535,305300.0
2009-03-16 15:10:00,52.2,52.23,52.0,52.04,297700.0,33.2535,33.2726,33.1261,33.1516,297700.0
2009-03-16 15:20:00,52.05,52.09,51.9,52.01,374200.0,33.158,33.1834,33.0624,33.1325,374200.0
2009-03-16 15:30:00,52.02,52.03,51.72,51.77,338700.0,33.1388,33.1452,32.9477,32.9796,338700.0
2009-03-16 15:40:00,51.77,51.81,51.6,51.62,505800.0,32.9796,33.0051,32.8713,32.884,505800.0
2009-03-16 15:50:00,51.61,51.72,51.55,51.67,636100.0,32.8777,32.9477,32.8394,32.9159,636100.0
2009-03-17 09:30:00,51.7,52.26,51.56,51.79,321300.0,32.935,33.2917,32.8458,32.9923,321300.0
2009-03-17 09:40:00,51.8,51.8,51.52,51.59,318400.0,32.9987,32.9987,32.8203,32.8649,318400.0
2009-03-17 09:50:00,51.59,51.7,51.56,51.6,336000.0,32.8649,32.935,32.8458,32.8713,336000.0
2009-03-17 10:00:00,51.6,51.79,51.59,51.64,368900.0,32.8713,32.9923,32.8649,32.8968,368900.0
2009-03-17 10:10:00,51.64,51.74,51.54,51.58,328400.0,32.8968,32.9605,32.8331,32.8586,328400.0
2009-03-17 10:20:00,51.59,51.66,51.4,51.44,340700.0,32.8649,32.9095,32.7439,32.7694,340700.0
2009-03-17 10:30:00,51.44,51.67,51.36,51.62,336100.0,32.7694,32.9159,32.7184,32.884,336100.0
2009-03-17 10:40:00,51.63,51.67,51.52,51.63,347800.0,32.8904,32.9159,32.8203,32.8904,347800.0
2009-03-17 10:50:00,51.62,51.65,51.53,51.54,229600.0,32.884,32.9031,32.8267,32.8331,229600.0
2009-03-17 11:00:00,51.53,51.63,51.5,51.61,239200.0,32.8267,32.8904,32.8076,32.8777,239200.0
2009-03-17 11:10:00,51.6,51.68,51.57,51.62,224000.0,32.8713,32.9223,32.8522,32.884,224000.0
2009-03-17 11:20:00,51.61,51.68,51.5,51.58,215500.0,32.8777,32.9223,32.8076,32.8586,215500.0
2009-03-17 11:30:00,51.58,51.78,51.57,51.76,205800.0,32.8586,32.986,32.8522,32.9732,205800.0
2009-03-17 11:40:00,51.76,51.9,51.7,51.87,208100.0,32.9732,33.0624,32.935,33.0433,208100.0
2009-03-17 11:50:00,51.87,51.94,51.82,51.85,233500.0,33.0433,33.0879,33.0114,33.0306,233500.0
2009-03-17 12:00:00,51.86,51.93,51.75,51.76,150600.0,33.0369,33.0815,32.9668,32.9732,150600.0
2009-03-17 12:10:00,51.75,51.87,51.73,51.85,181000.0,32.9668,33.0433,32.9541,33.0306,181000.0
2009-03-17 12:20:00,51.85,52.04,51.83,52.03,190800.0,33.0306,33.1516,33.0178,33.1452,190800.0
2009-03-17 12:30:00,52.04,52.29,52.03,52.27,203500.0,33.1516,33.3108,33.1452,33.2981,203500.0
2009-03-17 12:40:00,52.26,52.39,52.25,52.26,131400.0,33.2917,33.3746,33.2854,33.2917,131400.0
2009-03-17 12:50:00,52.26,52.29,52.18,52.27,125200.0,33.2917,33.3108,33.2408,33.2981,125200.0
2009-03-17 13:00:00,52.26,52.27,52.09,52.1,121700.0,33.2917,33.2981,33.1834,33.1898,121700.0
2009-03-17 13:10:00,52.11,52.23,52.03,52.22,192200.0,33.1962,33.2726,33.1452,33.2663,192200.0
2009-03-17 13:20:00,52.22,52.35,52.18,52.34,189500.0,33.2663,33.3491,33.2408,33.3427,189500.0
2009-03-17 13:30:00,52.35,52.5,52.33,52.49,219200.0,33.3491,33.4446,33.3363,33.4383,219200.0
2009-03-17 13:40:00,52.5,52.57,52.5,52.57,276300.0,33.4446,33.4892,33.4446,33.4892,276300.0
2009-03-17 13:50:00,52.57,52.63,52.47,52.49,512300.0,33.4892,33.5274,33.4255,33.4383,512300.0
2009-03-17 14:00:00,52.48,52.64,52.48,52.63,240300.0,33.4319,33.5338,33.4319,33.5274,240300.0
2009-03-17 14:10:00,52.64,52.75,52.64,52.75,287900.0,33.5338,33.6039,33.5338,33.6039,287900.0
2009-03-17 14:20:00,52.75,52.8,52.6,52.63,464300.0,33.6039,33.6357,33.5083,33.5274,464300.0
2009-03-17 14:30:00,52.63,52.84,52.63,52.84,246000.0,33.5274,33.6612,33.5274,33.6612,246000.0
2009-03-17 14:40:00,52.83,53.1,52.83,53.09,405300.0,33.6549,33.8269,33.6549,33.8205,405300.0
2009-03-17 14:50:00,53.09,53.11,52.89,52.96,408700.0,33.8205,33.8332,33.6931,33.7377,408700.0
2009-03-17 15:00:00,52.96,53.25,52.91,53.1,871000.0,33.7377,33.9224,33.7058,33.8269,871000.0
2009-03-17 15:10:00,53.11,53.19,53.09,53.15,465100.0,33.8332,33.8842,33.8205,33.8587,465100.0
2009-03-17 15:20:00,53.15,53.31,53.11,53.23,629300.0,33.8587,33.9606,33.8332,33.9097,629300.0
2009-03-17 15:30:00,53.23,53.41,53.19,53.41,683100.0,33.9097,34.0243,33.8842,34.0243,683100.0
2009-03-17 15:40:00,53.4,53.64,53.36,53.4,637900.0,34.018,34.1709,33.9925,34.018,637900.0
2009-03-17 15:50:00,53.39,53.7,53.36,53.69,871100.0,34.0116,34.2091,33.9925,34.2027,871100.0
2009-03-18 09:30:00,53.45,54.28,53.42,54.15,558900.0,34.0498,34.5786,34.0307,34.4957,558900.0
2009-03-18 09:40:00,54.15,54.4,54.06,54.35,407800.0,34.4957,34.655,34.4384,34.6232,407800.0
2009-03-18 09:50:00,54.35,54.49,54.25,54.4,357400.0,34.6232,34.7123,34.5594,34.655,357400.0
2009-03-18 10:00:00,54.4,54.44,54.29,54.37,318400.0,34.655,34.6805,34.5849,34.6359,318400.0
2009-03-18 10:10:00,54.37,54.47,54.15,54.19,300100.0,34.6359,34.6996,34.4957,34.5212,300100.0
2009-03-18 10:20:00,54.17,54.19,53.95,54.17,367100.0,34.5085,34.5212,34.3683,34.5085,367100.0
2009-03-18 10:30:00,54.17,54.32,54.04,54.08,302000.0,34.5085,34.604,34.4257,34.4512,302000.0
2009-03-18 10:40:00,54.07,54.12,53.95,54.08,199800.0,34.4448,34.4766,34.3683,34.4512,199800.0
2009-03-18 10:50:00,54.08,54.34,54.01,54.33,192000.0,34.4512,34.6168,34.4066,34.6104,192000.0
2009-03-18 11:00:00,54.33,54.39,53.96,53.99,215000.0,34.6104,34.6486,34.3747,34.3938,215000.0
2009-03-18 11:10:00,53.99,54.14,53.87,53.87,162900.0,34.3938,34.4894,34.3174,34.3174,162900.0
2009-03-18 11:20:00,53.88,53.98,53.82,53.96,123000.0,34.3237,34.3874,34.2855,34.3747,123000.0
2009-03-18 11:30:00,53.95,54.04,53.87,53.91,99000.0,34.3683,34.4257,34.3174,34.3429,99000.0
2009-03-18 11:40:00,53.92,54.08,53.9,54.02,145300.0,34.3492,34.4512,34.3365,34.4129,145300.0
2009-03-18 11:50:00,54.0,54.1,53.91,54.05,108200.0,34.4002,34.4639,34.3429,34.432,108200.0
2009-03-18 12:00:00,54.05,54.19,53.98,54.04,139000.0,34.432,34.5212,34.3874,34.4257,139000.0
2009-03-18 12:10:00,54.03,54.07,53.97,54.01,73300.0,34.4193,34.4448,34.3811,34.4066,73300.0
2009-03-18 12:20:00,54.01,54.01,53.9,53.91,79900.0,34.4066,34.4066,34.3365,34.3429,79900.0
2009-03-18 12:30:00,53.92,53.96,53.85,53.85,88900.0,34.3492,34.3747,34.3046,34.3046,88900.0
2009-03-18 12:40:00,53.85,53.95,53.83,53.91,85700.0,34.3046,34.3683,34.2919,34.3429,85700.0
2009-03-18 12:50:00,53.92,54.11,53.83,54.08,134200.0,34.3492,34.4703,34.2919,34.4512,134200.0
2009-03-18 13:00:00,54.07,54.17,54.01,54.12,109900.0,34.4448,34.5085,34.4066,34.4766,109900.0
2009-03-18 13:10:00,54.12,54.15,54.03,54.05,124300.0,34.4766,34.4957,34.4193,34.432,124300.0
2009-03-18 13:20:00,54.05,54.14,54.03,54.1,78100.0,34.432,34.4894,34.4193,34.4639,78100.0
2009-03-18 13:30:00,54.1,54.1,53.96,53.98,87300.0,34.4639,34.4639,34.3747,34.3874,87300.0
2009-03-18 13:40:00,53.99,54.17,53.97,54.06,111800.0,34.3938,34.5085,34.3811,34.4384,111800.0
2009-03-18 13:50:00,54.06,54.09,53.96,53.97,111700.0,34.4384,34.4575,34.3747,34.3811,111700.0
2009-03-18 14:00:00,53.96,54.07,53.91,54.06,152900.0,34.3747,34.4448,34.3429,34.4384,152900.0
2009-03-18 14:10:00,54.06,54.6,53.97,54.34,451400.0,34.4384,34.7824,34.3811,34.6168,451400.0
2009-03-18 14:20:00,54.34,55.05,54.28,54.75,819000.0,34.6168,35.0691,34.5786,34.878,819000.0
2009-03-18 14:30:00,54.76,54.91,54.53,54.72,367800.0,34.8843,34.9799,34.7378,34.8589,367800.0
2009-03-18 14:40:00,54.72,55.04,54.64,55.0,394600.0,34.8589,35.0627,34.8079,35.0372,394600.0
2009-03-18 14:50:00,55.0,55.15,54.84,55.11,417100.0,35.0372,35.1328,34.9353,35.1073,417100.0
2009-03-18 15:00:00,55.1,55.12,54.9,55.1,392400.0,35.1009,35.1137,34.9735,35.1009,392400.0
2009-03-18 15:10:00,55.09,55.16,54.88,55.07,632100.0,35.0946,35.1392,34.9608,35.0818,632100.0
2009-03-18 15:20:00,55.06,55.14,54.88,55.11,935600.0,35.0755,35.1264,34.9608,35.1073,935600.0
2009-03-18 15:30:00,55.11,55.3,54.93,55.23,980300.0,35.1073,35.2283,34.9926,35.1837,980300.0
2009-03-18 15:40:00,55.24,55.43,55.07,55.3,834100.0,35.1901,35.3112,35.0818,35.2283,834100.0
2009-03-18 15:50:00,55.3,55.55,55.29,55.42,790000.0,35.2283,35.3876,35.222,35.3048,790000.0
2009-03-19 09:30:00,55.58,55.84,54.47,54.48,691400.0,35.4067,35.5723,34.6996,34.706,691400.0
2009-03-19 09:40:00,54.51,55.04,54.35,55.0,505200.0,34.7251,35.0627,34.6232,35.0372,505200.0
2009-03-19 09:50:00,55.0,55.07,54.6,54.6,314900.0,35.0372,35.0818,34.7824,34.7824,314900.0
2009-03-19 10:00:00,54.63,54.76,54.4,54.71,442100.0,34.8015,34.8843,34.655,34.8525,442100.0
2009-03-19 10:10:00,54.72,54.84,54.65,54.74,323600.0,34.8589,34.9353,34.8143,34.8716,323600.0
2009-03-19 10:20:00,54.75,54.9,54.7,54.72,283000.0,34.878,34.9735,34.8461,34.8589,283000.0
2009-03-19 10:30:00,54.73,54.84,54.71,54.73,277600.0,34.8652,34.9353,34.8525,34.8652,277600.0
2009-03-19 10:40:00,54.74,54.82,54.73,54.82,265300.0,34.8716,34.9226,34.8652,34.9226,265300.0
2009-03-19 10:50:00,54.82,54.96,54.82,54.87,210900.0,34.9226,35.0117,34.9226,34.9544,210900.0
2009-03-19 11:00:00,54.87,54.95,54.71,54.71,137900.0,34.9544,35.0054,34.8525,34.8525,137900.0
2009-03-19 11:10:00,54.71,54.77,54.64,54.68,159800.0,34.8525,34.8907,34.8079,34.8334,159800.0
2009-03-19 11:20:00,54.67,54.72,54.42,54.42,164400.0,34.827,34.8589,34.6677,34.6677,164400.0
2009-03-19 11:30:00,54.42,54.73,54.42,54.56,179000.0,34.6677,34.8652,34.6677,34.7569,179000.0
2009-03-19 11:40:00,54.56,54.6,54.4,54.52,194400.0,34.7569,34.7824,34.655,34.7314,194400.0
2009-03-19 11:50:00,54.51,54.57,54.42,54.54,238200.0,34.7251,34.7633,34.6677,34.7442,238200.0
2009-03-19 12:00:00,54.54,54.63,54.52,54.57,155000.0,34.7442,34.8015,34.7314,34.7633,155000.0
2009-03-19 12:10:00,54.57,54.59,54.47,54.47,255800.0,34.7633,34.776,34.6996,34.6996,255800.0
2009-03-19 12:20:00,54.48,54.63,54.47,54.63,141400.0,34.706,34.8015,34.6996,34.8015,141400.0
2009-03-19 12:30:00,54.63,54.66,54.53,54.56,130100.0,34.8015,34.8206,34.7378,34.7569,130100.0
2009-03-19 12:40:00,54.55,54.56,54.48,54.54,155300.0,34.7506,34.7569,34.706,34.7442,155300.0
2009-03-19 12:50:00,54.55,54.6,54.48,54.51,143600.0,34.7506,34.7824,34.706,34.7251,143600.0
2009-03-19 13:00:00,54.51,54.53,54.43,54.45,152400.0,34.7251,34.7378,34.6741,34.6869,152400.0
2009-03-19 13:10:00,54.46,54.48,54.39,54.46,223500.0,34.6932,34.706,34.6486,34.6932,223500.0
2009-03-19 13:20:00,54.45,54.6,54.45,54.53,130700.0,34.6869,34.7824,34.6869,34.7378,130700.0
2009-03-19 13:30:00,54.53,54.55,54.3,54.39,201400.0,34.7378,34.7506,34.5913,34.6486,201400.0
2009-03-19 13:40:00,54.39,54.57,54.38,54.56,157500.0,34.6486,34.7633,34.6423,34.7569,157500.0
2009-03-19 13:50:00,54.55,54.67,54.55,54.6,164600.0,34.7506,34.827,34.7506,34.7824,164600.0
2009-03-19 14:00:00,54.61,54.78,54.61,54.75,205200.0,34.7888,34.8971,34.7888,34.878,205200.0
2009-03-19 14:10:00,54.74,54.77,54.62,54.65,139100.0,34.8716,34.8907,34.7952,34.8143,139100.0
2009-03-19 14:20:00,54.65,54.7,54.61,54.68,127400.0,34.8143,34.8461,34.7888,34.8334,127400.0
2009-03-19 14:30:00,54.69,54.74,54.54,54.65,174000.0,34.8397,34.8716,34.7442,34.8143,174000.0
2009-03-19 14:40:00,54.65,54.67,54.55,54.61,147100.0,34.8143,34.827,34.7506,34.7888,147100.0
2009-03-19 14:50:00,54.61,54.63,54.53,54.61,144300.0,34.7888,34.8015,34.7378,34.7888,144300.0
2009-03-19 15:00:00,54.6,54.76,54.59,54.65,189900.0,34.7824,34.8843,34.776,34.8143,189900.0
2009-03-19 15:10:00,54.66,54.75,54.58,54.63,225800.0,34.8206,34.878,34.7697,34.8015,225800.0
2009-03-19 15:20:00,54.64,54.74,54.6,54.72,212900.0,34.8079,34.8716,34.7824,34.8589,212900.0
2009-03-19 15:30:00,54.72,54.96,54.68,54.7,302000.0,34.8589,35.0117,34.8334,34.8461,302000.0
2009-03-19 15:40:00,54.71,54.79,54.65,54.74,351800.0,34.8525,34.9035,34.8143,34.8716,351800.0
2009-03-19 15:50:00,54.74,54.81,54.59,54.68,684100.0,34.8716,34.9162,34.776,34.8334,684100.0
2009-03-20 09:30:00,54.48,55.23,54.48,54.99,2883400.0,34.706,35.1837,34.706,35.0309,2883400.0
2009-03-20 09:40:00,54.99,55.0,54.4,54.74,415700.0,35.0309,35.0372,34.655,34.8716,415700.0
2009-03-20 09:50:00,54.74,54.9,54.3,54.32,280800.0,34.8716,34.9735,34.5913,34.604,280800.0
2009-03-20 10:00:00,54.32,54.4,54.23,54.31,458000.0,34.604,34.655,34.5467,34.5977,458000.0
2009-03-20 10:10:00,54.31,54.48,54.29,54.35,237300.0,34.5977,34.706,34.5849,34.6232,237300.0
2009-03-20 10:20:00,54.35,54.38,54.29,54.34,246300.0,34.6232,34.6423,34.5849,34.6168,246300.0
2009-03-20 10:30:00,54.34,54.49,54.33,54.48,279900.0,34.6168,34.7123,34.6104,34.706,279900.0
2009-03-20 10:40:00,54.48,54.57,54.45,54.54,114800.0,34.706,34.7633,34.6869,34.7442,114800.0
2009-03-20 10:50:00,54.53,54.66,54.46,54.59,112300.0,34.7378,34.8206,34.6932,34.776,112300.0
2009-03-20 11:00:00,54.59,54.6,54.35,54.37,182800.0,34.776,34.7824,34.6232,34.6359,182800.0
2009-03-20 11:10:00,54.36,54.37,54.2,54.26,237800.0,34.6295,34.6359,34.5276,34.5658,237800.0
2009-03-20 11:20:00,54.25,54.26,54.06,54.08,347500.0,34.5594,34.5658,34.4384,34.4512,347500.0
2009-03-20 11:30:00,54.09,54.14,54.07,54.08,298400.0,34.4575,34.4894,34.4448,34.4512,298400.0
2009-03-20 11:40:00,54.07,54.1,53.87,53.87,275600.0,34.4448,34.4639,34.3174,34.3174,275600.0
2009-03-20 11:50:00,53.9,54.0,53.83,54.0,163100.0,34.3365,34.4002,34.2919,34.4002,163100.0
2009-03-20 12:00:00,54.0,54.0,53.87,53.9,112400.0,34.4002,34.4002,34.3174,34.3365,112400.0
2009-03-20 12:10:00,53.92,54.06,53.88,54.06,154300.0,34.3492,34.4384,34.3237,34.4384,154300.0
2009-03-20 12:20:00,54.07,54.08,53.93,53.95,75600.0,34.4448,34.4512,34.3556,34.3683,75600.0
2009-03-20 12:30:00,53.95,54.02,53.84,53.85,215600.0,34.3683,34.4129,34.2983,34.3046,215600.0
2009-03-20 12:40:00,53.85,53.9,53.8,53.82,134900.0,34.3046,34.3365,34.2728,34.2855,134900.0
2009-03-20 12:50:00,53.82,53.82,53.51,53.53,206000.0,34.2855,34.2855,34.088,34.1008,206000.0
2009-03-20 13:00:00,53.52,53.59,53.42,53.58,150100.0,34.0944,34.139,34.0307,34.1326,150100.0
2009-03-20 13:10:00,53.58,53.59,53.43,53.45,232300.0,34.1326,34.139,34.0371,34.0498,232300.0
2009-03-20 13:20:00,53.45,53.45,53.29,53.42,156100.0,34.0498,34.0498,33.9479,34.0307,156100.0
2009-03-20 13:30:00,53.41,53.5,53.33,53.36,151800.0,34.0243,34.0817,33.9734,33.9925,151800.0
2009-03-20 13:40:00,53.37,53.38,53.3,53.35,128100.0,33.9989,34.0052,33.9543,33.9861,128100.0
2009-03-20 13:50:00,53.35,53.39,53.12,53.14,218600.0,33.9861,34.0116,33.8396,33.8523,218600.0
2009-03-20 14:00:00,53.14,53.15,52.94,53.14,313500.0,33.8523,33.8587,33.7249,33.8523,313500.0
2009-03-20 14:10:00,53.14,53.23,53.13,53.19,140100.0,33.8523,33.9097,33.846,33.8842,140100.0
2009-03-20 14:20:00,53.19,53.36,53.14,53.35,214400.0,33.8842,33.9925,33.8523,33.9861,214400.0
2009-03-20 14:30:00,53.33,53.36,53.29,53.36,239600.0,33.9734,33.9925,33.9479,33.9925,239600.0
2009-03-20 14:40:00,53.36,53.36,53.22,53.28,376000.0,33.9925,33.9925,33.9033,33.9415,376000.0
2009-03-20 14:50:00,53.27,53.28,53.22,53.26,188400.0,33.9351,33.9415,33.9033,33.9288,188400.0
2009-03-20 15:00:00,53.26,53.51,53.26,53.51,217200.0,33.9288,34.088,33.9288,34.088,217200.0
2009-03-20 15:10:00,53.51,53.57,53.35,53.5,261500.0,34.088,34.1263,33.9861,34.0817,261500.0
2009-03-20 15:20:00,53.51,53.74,53.5,53.67,236600.0,34.088,34.2346,34.0817,34.19,236600.0
2009-03-20 15:30:00,53.67,53.77,53.57,53.62,317600.0,34.19,34.2537,34.1263,34.1581,317600.0
2009-03-20 15:40:00,53.62,53.62,53.37,53.37,378500.0,34.1581,34.1581,33.9989,33.9989,378500.0
2009-03-20 15:50:00,53.37,53.48,53.22,53.23,792200.0,33.9989,34.0689,33.9033,33.9097,792200.0
2009-03-23 09:30:00,53.97,54.1,53.37,53.65,519700.0,34.3811,34.4639,33.9989,34.1772,519700.0
2009-03-23 09:40:00,53.67,53.67,53.22,53.25,266200.0,34.19,34.19,33.9033,33.9224,266200.0
2009-03-23 09:50:00,53.25,53.42,53.1,53.31,342400.0,33.9224,34.0307,33.8269,33.9606,342400.0
2009-03-23 10:00:00,53.33,53.58,53.3,53.39,322400.0,33.9734,34.1326,33.9543,34.0116,322400.0
2009-03-23 10:10:00,53.39,53.53,53.32,53.47,259500.0,34.0116,34.1008,33.967,34.0626,259500.0
2009-03-23 10:20:00,53.47,53.6,53.44,53.53,188500.0,34.0626,34.1454,34.0434,34.1008,188500.0
2009-03-23 10:30:00,53.52,53.8,53.45,53.72,304300.0,34.0944,34.2728,34.0498,34.2218,304300.0
2009-03-23 10:40:00,53.71,53.86,53.66,53.84,177600.0,34.2154,34.311,34.1836,34.2983,177600.0
2009-03-23 10:50:00,53.84,54.18,53.83,54.08,249200.0,34.2983,34.5149,34.2919,34.4512,249200.0
2009-03-23 11:00:00,54.08,54.1,53.88,53.95,186400.0,34.4512,34.4639,34.3237,34.3683,186400.0
2009-03-23 11:10:00,53.96,53.96,53.81,53.81,146000.0,34.3747,34.3747,34.2792,34.2792,146000.0
2009-03-23 11:20:00,53.82,53.92,53.8,53.86,182600.0,34.2855,34.3492,34.2728,34.311,182600.0
2009-03-23 11:30:00,53.85,53.85,53.75,53.78,195100.0,34.3046,34.3046,34.2409,34.26,195100.0
2009-03-23 11:40:00,53.78,53.86,53.75,53.8,147500.0,34.26,34.311,34.2409,34.2728,147500.0
2009-03-23 11:50:00,53.81,53.95,53.8,53.94,217000.0,34.2792,34.3683,34.2728,34.362,217000.0
2009-03-23 12:00:00,53.94,54.05,53.89,54.04,115200.0,34.362,34.432,34.3301,34.4257,115200.0
2009-03-23 12:10:00,54.05,54.07,53.88,53.96,181600.0,34.432,34.4448,34.3237,34.3747,181600.0
2009-03-23 12:20:00,53.96,54.02,53.94,54.0,117800.0,34.3747,34.4129,34.362,34.4002,117800.0
2009-03-23 12:30:00,53.99,54.0,53.9,53.96,95800.0,34.3938,34.4002,34.3365,34.3747,95800.0
2009-03-23 12:40:00,53.96,54.0,53.87,53.88,146100.0,34.3747,34.4002,34.3174,34.3237,146100.0
2009-03-23 12:50:00,53.89,53.89,53.65,53.67,149000.0,34.3301,34.3301,34.1772,34.19,149000.0
2009-03-23 13:00:00,53.67,53.75,53.6,53.75,303200.0,34.19,34.2409,34.1454,34.2409,303200.0
2009-03-23 13:10:00,53.75,53.97,53.74,53.94,324100.0,34.2409,34.3811,34.2346,34.362,324100.0
2009-03-23 13:20:00,53.94,53.95,53.68,53.75,179800.0,34.362,34.3683,34.1963,34.2409,179800.0
2009-03-23 13:30:00,53.75,53.76,53.61,53.65,263400.0,34.2409,34.2473,34.1517,34.1772,263400.0
2009-03-23 13:40:00,53.64,53.67,53.56,53.62,189200.0,34.1709,34.19,34.1199,34.1581,189200.0
2009-03-23 13:50:00,53.62,53.69,53.55,53.62,169700.0,34.1581,34.2027,34.1135,34.1581,169700.0
2009-03-23 14:00:00,53.61,53.73,53.6,53.71,82300.0,34.1517,34.2282,34.1454,34.2154,82300.0
2009-03-23 14:10:00,53.72,53.75,53.59,53.68,134000.0,34.2218,34.2409,34.139,34.1963,134000.0
2009-03-23 14:20:00,53.68,53.83,53.68,53.78,165900.0,34.1963,34.2919,34.1963,34.26,165900.0
2009-03-23 14:30:00,53.77,53.96,53.77,53.78,125700.0,34.2537,34.3747,34.2537,34.26,125700.0
2009-03-23 14:40:00,53.78,53.95,53.78,53.94,120800.0,34.26,34.3683,34.26,34.362,120800.0
2009-03-23 14:50:00,53.95,54.17,53.93,54.14,349000.0,34.3683,34.5085,34.3556,34.4894,349000.0
2009-03-23 15:00:00,54.14,54.2,54.07,54.14,268900.0,34.4894,34.5276,34.4448,34.4894,268900.0
2009-03-23 15:10:00,54.14,54.49,54.13,54.42,323600.0,34.4894,34.7123,34.483,34.6677,323600.0
2009-03-23 15:20:00,54.4,54.44,54.3,54.43,333500.0,34.655,34.6805,34.5913,34.6741,333500.0
2009-03-23 15:30:00,54.44,54.65,54.4,54.64,413400.0,34.6805,34.8143,34.655,34.8079,413400.0
2009-03-23 15:40:00,54.64,55.0,54.63,54.98,705700.0,34.8079,35.0372,34.8015,35.0245,705700.0
2009-03-23 15:50:00,54.99,55.16,54.95,55.16,850300.0,35.0309,35.1392,35.0054,35.1392,850300.0
2009-03-24 09:30:00,55.01,55.01,54.22,54.69,618700.0,35.0436,35.0436,34.5403,34.8397,618700.0
2009-03-24 09:40:00,54.69,54.73,54.28,54.45,365400.0,34.8397,34.8652,34.5786,34.6869,365400.0
2009-03-24 09:50:00,54.45,54.47,54.3,54.46,255400.0,34.6869,34.6996,34.5913,34.6932,255400.0
2009-03-24 10:00:00,54.47,54.48,54.3,54.4,297500.0,34.6996,34.706,34.5913,34.655,297500.0
2009-03-24 10:10:00,54.4,54.54,54.23,54.23,201000.0,34.655,34.7442,34.5467,34.5467,201000.0
2009-03-24 10:20:00,54.23,54.27,53.94,53.98,334200.0,34.5467,34.5722,34.362,34.3874,334200.0
2009-03-24 10:30:00,53.98,53.98,53.8,53.82,256100.0,34.3874,34.3874,34.2728,34.2855,256100.0
2009-03-24 10:40:00,53.82,53.85,53.58,53.63,323100.0,34.2855,34.3046,34.1326,34.1645,323100.0
2009-03-24 10:50:00,53.64,53.82,53.61,53.82,264300.0,34.1709,34.2855,34.1517,34.2855,264300.0
2009-03-24 11:00:00,53.81,53.88,53.72,53.87,170100.0,34.2792,34.3237,34.2218,34.3174,170100.0
2009-03-24 11:10:00,53.87,53.99,53.87,53.9,136900.0,34.3174,34.3938,34.3174,34.3365,136900.0
2009-03-24 11:20:00,53.89,54.0,53.87,53.93,167800.0,34.3301,34.4002,34.3174,34.3556,167800.0
2009-03-24 11:30:00,53.94,54.03,53.83,54.03,228700.0,34.362,34.4193,34.2919,34.4193,228700.0
2009-03-24 11:40:00,54.03,54.05,53.96,54.0,261300.0,34.4193,34.432,34.3747,34.4002,261300.0
2009-03-24 11:50:00,54.01,54.01,53.69,53.7,198000.0,34.4066,34.4066,34.2027,34.2091,198000.0
2009-03-24 12:00:00,53.69,53.76,53.62,53.73,327300.0,34.2027,34.2473,34.1581,34.2282,327300.0
2009-03-24 12:10:00,53.72,53.85,53.7,53.84,172100.0,34.2218,34.3046,34.2091,34.2983,172100.0
2009-03-24 12:20:00,53.84,53.86,53.81,53.85,151600.0,34.2983,34.311,34.2792,34.3046,151600.0
2009-03-24 12:30:00,53.86,53.93,53.78,53.87,326700.0,34.311,34.3556,34.26,34.3174,326700.0
2009-03-24 12:40:00,53.87,53.95,53.84,53.95,114700.0,34.3174,34.3683,34.2983,34.3683,114700.0
2009-03-24 12:50:00,53.95,54.09,53.94,53.96,191800.0,34.3683,34.4575,34.362,34.3747,191800.0
2009-03-24 13:00:00,53.96,54.06,53.93,54.03,122900.0,34.3747,34.4384,34.3556,34.4193,122900.0
2009-03-24 13:10:00,54.03,54.1,53.88,54.06,128300.0,34.4193,34.4639,34.3237,34.4384,128300.0
2009-03-24 13:20:00,54.06,54.12,53.99,54.0,117500.0,34.4384,34.4766,34.3938,34.4002,117500.0
2009-03-24 13:30:00,54.01,54.01,53.85,53.85,150600.0,34.4066,34.4066,34.3046,34.3046,150600.0
2009-03-24 13:40:00,53.86,53.89,53.77,53.8,147100.0,34.311,34.3301,34.2537,34.2728,147100.0
2009-03-24 13:50:00,53.8,53.82,53.72,53.76,190800.0,34.2728,34.2855,34.2218,34.2473,190800.0
2009-03-24 14:00:00,53.77,53.94,53.73,53.92,133700.0,34.2537,34.362,34.2282,34.3492,133700.0
2009-03-24 14:10:00,53.92,53.96,53.81,53.94,128400.0,34.3492,34.3747,34.2792,34.362,128400.0
2009-03-24 14:20:00,53.94,54.08,53.77,53.82,207700.0,34.362,34.4512,34.2537,34.2855,207700.0
2009-03-24 14:30:00,53.83,53.97,53.79,53.87,181300.0,34.2919,34.3811,34.2664,34.3174,181300.0
2009-03-24 14:40:00,53.87,53.96,53.75,53.79,122000.0,34.3174,34.3747,34.2409,34.2664,122000.0
2009-03-24 14:50:00,53.78,53.84,53.66,53.74,210000.0,34.26,34.2983,34.1836,34.2346,210000.0
2009-03-24 15:00:00,53.74,53.77,53.58,53.66,180500.0,34.2346,34.2537,34.1326,34.1836,180500.0
2009-03-24 15:10:00,53.65,53.68,53.57,53.61,163300.0,34.1772,34.1963,34.1263,34.1517,163300.0
2009-03-24 15:20:00,53.61,53.69,53.5,53.56,225800.0,34.1517,34.2027,34.0817,34.1199,225800.0
2009-03-24 15:30:00,53.56,53.75,53.51,53.71,241000.0,34.1199,34.2409,34.088,34.2154,241000.0
2009-03-24 15:40:00,53.72,53.8,53.55,53.73,485000.0,34.2218,34.2728,34.1135,34.2282,485000.0
2009-03-24 15:50:00,53.72,53.76,53.38,53.45,748100.0,34.2218,34.2473,34.0052,34.0498,748100.0
2009-03-25 09:30:00,54.06,54.17,53.8,53.91,346100.0,34.4384,34.5085,34.2728,34.3429,346100.0
2009-03-25 09:40:00,53.91,54.07,53.87,54.01,234400.0,34.3429,34.4448,34.3174,34.4066,234400.0
2009-03-25 09:50:00,54.01,54.2,54.0,54.12,148200.0,34.4066,34.5276,34.4002,34.4766,148200.0
2009-03-25 10:00:00,54.14,54.66,54.14,54.62,397900.0,34.4894,34.8206,34.4894,34.7952,397900.0
2009-03-25 10:10:00,54.63,54.63,54.45,54.51,242900.0,34.8015,34.8015,34.6869,34.7251,242900.0
2009-03-25 10:20:00,54.5,54.59,54.38,54.4,213300.0,34.7187,34.776,34.6423,34.655,213300.0
2009-03-25 10:30:00,54.4,54.62,54.38,54.53,228800.0,34.655,34.7952,34.6423,34.7378,228800.0
2009-03-25 10:40:00,54.52,54.52,54.36,54.36,225100.0,34.7314,34.7314,34.6295,34.6295,225100.0
2009-03-25 10:50:00,54.35,54.42,54.2,54.2,181000.0,34.6232,34.6677,34.5276,34.5276,181000.0
2009-03-25 11:00:00,54.21,54.35,54.16,54.27,102900.0,34.534,34.6232,34.5021,34.5722,102900.0
2009-03-25 11:10:00,54.27,54.31,54.02,54.14,204800.0,34.5722,34.5977,34.4129,34.4894,204800.0
2009-03-25 11:20:00,54.14,54.4,54.03,54.38,133300.0,34.4894,34.655,34.4193,34.6423,133300.0
2009-03-25 11:30:00,54.38,54.51,54.37,54.51,211300.0,34.6423,34.7251,34.6359,34.7251,211300.0
2009-03-25 11:40:00,54.51,54.59,54.44,54.52,99300.0,34.7251,34.776,34.6805,34.7314,99300.0
2009-03-25 11:50:00,54.53,54.59,54.44,54.45,73600.0,34.7378,34.776,34.6805,34.6869,73600.0
2009-03-25 12:00:00,54.45,54.74,54.41,54.66,268600.0,34.6869,34.8716,34.6614,34.8206,268600.0
2009-03-25 12:10:00,54.66,54.73,54.53,54.55,139200.0,34.8206,34.8652,34.7378,34.7506,139200.0
2009-03-25 12:20:00,54.56,54.56,54.42,54.49,151500.0,34.7569,34.7569,34.6677,34.7123,151500.0
2009-03-25 12:30:00,54.48,54.54,54.37,54.37,114600.0,34.706,34.7442,34.6359,34.6359,114600.0
2009-03-25 12:40:00,54.37,54.5,54.27,54.32,192100.0,34.6359,34.7187,34.5722,34.604,192100.0
2009-03-25 12:50:00,54.32,54.34,54.12,54.22,383200.0,34.604,34.6168,34.4766,34.5403,383200.0
2009-03-25 13:00:00,54.22,54.37,54.17,54.25,133900.0,34.5403,34.6359,34.5085,34.5594,133900.0
2009-03-25 13:10:00,54.25,54.32,54.18,54.23,129200.0,34.5594,34.604,34.5149,34.5467,129200.0
2009-03-25 13:20:00,54.23,54.26,54.03,54.07,228300.0,34.5467,34.5658,34.4193,34.4448,228300.0
2009-03-25 13:30:00,54.07,54.16,54.02,54.05,141800.0,34.4448,34.5021,34.4129,34.432,141800.0
2009-03-25 13:40:00,54.05,54.09,53.85,53.86,198000.0,34.432,34.4575,34.3046,34.311,198000.0
2009-03-25 13:50:00,53.85,53.99,53.79,53.82,173600.0,34.3046,34.3938,34.2664,34.2855,173600.0
2009-03-25 14:00:00,53.83,53.84,53.36,53.39,305200.0,34.2919,34.2983,33.9925,34.0116,305200.0
2009-03-25 14:10:00,53.38,53.63,53.37,53.63,185300.0,34.0052,34.1645,33.9989,34.1645,185300.0
2009-03-25 14:20:00,53.62,53.77,53.55,53.55,126800.0,34.1581,34.2537,34.1135,34.1135,126800.0
2009-03-25 14:30:00,53.56,53.69,53.5,53.52,129300.0,34.1199,34.2027,34.0817,34.0944,129300.0
2009-03-25 14:40:00,53.52,53.6,53.4,53.58,255600.0,34.0944,34.1454,34.018,34.1326,255600.0
2009-03-25 14:50:00,53.57,53.6,53.32,53.33,199500.0,34.1263,34.1454,33.967,33.9734,199500.0
2009-03-25 15:00:00,53.33,53.65,53.25,53.61,266400.0,33.9734,34.1772,33.9224,34.1517,266400.0
2009-03-25 15:10:00,53.6,54.04,53.58,53.88,407600.0,34.1454,34.4257,34.1326,34.3237,407600.0
2009-03-25 15:20:00,53.89,54.23,53.86,54.15,449800.0,34.3301,34.5467,34.311,34.4957,449800.0
2009-03-25 15:30:00,54.16,54.51,54.15,54.44,678200.0,34.5021,34.7251,34.4957,34.6805,678200.0
2009-03-25 15:40:00,54.43,54.57,54.23,54.49,708900.0,34.6741,34.7633,34.5467,34.7123,708900.0
2009-03-25 15:50:00,54.48,55.04,54.27,54.93,1207700.0,34.706,35.0627,34.5722,34.9926,1207700.0
2009-03-26 09:30:00,55.49,55.49,54.78,54.86,397200.0,35.3494,35.3494,34.8971,34.948,397200.0
2009-03-26 09:40:00,54.86,55.42,54.82,55.21,279200.0,34.948,35.3048,34.9226,35.171,279200.0
2009-03-26 09:50:00,55.22,55.33,55.0,55.01,230800.0,35.1774,35.2475,35.0372,35.0436,230800.0
2009-03-26 10:00:00,55.01,55.22,54.97,55.12,212700.0,35.0436,35.1774,35.0181,35.1137,212700.0
2009-03-26 10:10:00,55.12,55.13,54.97,55.0,277400.0,35.1137,35.12,35.0181,35.0372,277400.0
2009-03-26 10:20:00,55.0,55.06,54.89,54.9,229800.0,35.0372,35.0755,34.9672,34.9735,229800.0
2009-03-26 10:30:00,54.9,55.25,54.89,55.18,251800.0,34.9735,35.1965,34.9672,35.1519,251800.0
2009-03-26 10:40:00,55.18,55.29,55.12,55.13,128000.0,35.1519,35.222,35.1137,35.12,128000.0
2009-03-26 10:50:00,55.13,55.28,55.06,55.24,168900.0,35.12,35.2156,35.0755,35.1901,168900.0
2009-03-26 11:00:00,55.23,55.23,55.1,55.1,261600.0,35.1837,35.1837,35.1009,35.1009,261600.0
2009-03-26 11:10:00,55.11,55.12,54.99,54.99,171000.0,35.1073,35.1137,35.0309,35.0309,171000.0
2009-03-26 11:20:00,55.0,55.15,54.94,54.97,267900.0,35.0372,35.1328,34.999,35.0181,267900.0
2009-03-26 11:30:00,54.96,55.25,54.95,55.07,209700.0,35.0117,35.1965,35.0054,35.0818,209700.0
2009-03-26 11:40:00,55.08,55.13,55.0,55.02,174600.0,35.0882,35.12,35.0372,35.05,174600.0
2009-03-26 11:50:00,55.01,55.13,54.86,55.1,230300.0,35.0436,35.12,34.948,35.1009,230300.0
2009-03-26 12:00:00,55.1,55.24,54.99,55.2,225900.0,35.1009,35.1901,35.0309,35.1646,225900.0
2009-03-26 12:10:00,55.2,55.46,55.15,55.46,213700.0,35.1646,35.3303,35.1328,35.3303,213700.0
2009-03-26 12:20:00,55.47,55.56,55.36,55.56,216000.0,35.3366,35.394,35.2666,35.394,216000.0
2009-03-26 12:30:00,55.56,55.57,55.38,55.42,217200.0,35.394,35.4003,35.2793,35.3048,217200.0
2009-03-26 12:40:00,55.43,55.47,55.24,55.38,85500.0,35.3112,35.3366,35.1901,35.2793,85500.0
2009-03-26 12:50:00,55.38,55.4,55.24,55.36,97800.0,35.2793,35.292,35.1901,35.2666,97800.0
2009-03-26 13:00:00,55.36,55.83,55.28,55.82,293600.0,35.2666,35.566,35.2156,35.5596,293600.0
2009-03-26 13:10:00,55.82,55.89,55.71,55.79,136000.0,35.5596,35.6042,35.4895,35.5405,136000.0
2009-03-26 13:20:00,55.79,55.96,55.66,55.66,162300.0,35.5405,35.6488,35.4577,35.4577,162300.0
2009-03-26 13:30:00,55.68,55.76,55.46,55.5,195100.0,35.4704,35.5214,35.3303,35.3557,195100.0
2009-03-26 13:40:00,55.5,55.79,55.49,55.75,253000.0,35.3557,35.5405,35.3494,35.515,253000.0
2009-03-26 13:50:00,55.75,55.84,55.59,55.69,170400.0,35.515,35.5723,35.4131,35.4768,170400.0
2009-03-26 14:00:00,55.69,55.89,55.68,55.85,269100.0,35.4768,35.6042,35.4704,35.5787,269100.0
2009-03-26 14:10:00,55.85,55.92,55.63,55.69,202000.0,35.5787,35.6233,35.4386,35.4768,202000.0
2009-03-26 14:20:00,55.7,55.85,55.5,55.52,225300.0,35.4832,35.5787,35.3557,35.3685,225300.0
2009-03-26 14:30:00,55.52,55.6,55.32,55.43,369300.0,35.3685,35.4195,35.2411,35.3112,369300.0
2009-03-26 14:40:00,55.44,55.7,55.39,55.58,141900.0,35.3175,35.4832,35.2857,35.4067,141900.0
2009-03-26 14:50:00,55.58,55.59,55.35,55.35,180100.0,35.4067,35.4131,35.2602,35.2602,180100.0
2009-03-26 15:00:00,55.35,55.56,55.32,55.53,381800.0,35.2602,35.394,35.2411,35.3749,381800.0
2009-03-26 15:10:00,55.54,55.64,55.47,55.6,236400.0,35.3812,35.4449,35.3366,35.4195,236400.0
2009-03-26 15:20:00,55.61,55.81,55.51,55.77,278300.0,35.4258,35.5532,35.3621,35.5278,278300.0
2009-03-26 15:30:00,55.77,55.85,55.64,55.82,416400.0,35.5278,35.5787,35.4449,35.5596,416400.0
2009-03-26 15:40:00,55.81,56.0,55.8,55.9,660600.0,35.5532,35.6743,35.5469,35.6106,660600.0
2009-03-26 15:50:00,55.91,56.09,55.71,56.03,745200.0,35.6169,35.7316,35.4895,35.6934,745200.0
2009-03-27 09:30:00,55.46,55.58,55.21,55.57,380000.0,35.3303,35.4067,35.171,35.4003,380000.0
2009-03-27 09:40:00,55.58,55.83,55.54,55.69,203500.0,35.4067,35.566,35.3812,35.4768,203500.0
2009-03-27 09:50:00,55.68,55.8,55.46,55.57,204700.0,35.4704,35.5469,35.3303,35.4003,204700.0
2009-03-27 10:00:00,55.56,55.71,55.34,55.57,146800.0,35.394,35.4895,35.2538,35.4003,146800.0
2009-03-27 10:10:00,55.55,55.83,55.51,55.55,128500.0,35.3876,35.566,35.3621,35.3876,128500.0
2009-03-27 10:20:00,55.55,55.84,55.55,55.78,114700.0,35.3876,35.5723,35.3876,35.5341,114700.0
2009-03-27 10:30:00,55.79,55.85,55.71,55.77,129700.0,35.5405,35.5787,35.4895,35.5278,129700.0
2009-03-27 10:40:00,55.77,55.9,55.77,55.79,160900.0,35.5278,35.6106,35.5278,35.5405,160900.0
2009-03-27 10:50:00,55.8,55.87,55.59,55.66,110300.0,35.5469,35.5915,35.4131,35.4577,110300.0
2009-03-27 11:00:00,55.66,55.77,55.6,55.72,135600.0,35.4577,35.5278,35.4195,35.4959,135600.0
2009-03-27 11:10:00,55.72,55.77,55.55,55.56,188200.0,35.4959,35.5278,35.3876,35.394,188200.0
2009-03-27 11:20:00,55.53,55.64,55.48,55.53,159900.0,35.3749,35.4449,35.343,35.3749,159900.0
2009-03-27 11:30:00,55.53,55.64,55.46,55.48,123400.0,35.3749,35.4449,35.3303,35.343,123400.0
2009-03-27 11:40:00,55.47,55.67,55.46,55.6,77700.0,35.3366,35.464,35.3303,35.4195,77700.0
2009-03-27 11:50:00,55.6,55.7,55.53,55.56,73700.0,35.4195,35.4832,35.3749,35.394,73700.0
2009-03-27 12:00:00,55.56,55.74,55.51,55.7,142400.0,35.394,35.5086,35.3621,35.4832,142400.0
2009-03-27 12:10:00,55.69,55.73,55.53,55.57,101400.0,35.4768,35.5023,35.3749,35.4003,101400.0
2009-03-27 12:20:00,55.56,55.6,55.48,55.5,75700.0,35.394,35.4195,35.343,35.3557,75700.0
2009-03-27 12:30:00,55.49,55.6,55.48,55.5,73700.0,35.3494,35.4195,35.343,35.3557,73700.0
2009-03-27 12:40:00,55.5,55.69,55.5,55.57,77100.0,35.3557,35.4768,35.3557,35.4003,77100.0
2009-03-27 12:50:00,55.57,55.59,55.37,55.47,114800.0,35.4003,35.4131,35.2729,35.3366,114800.0
2009-03-27 13:00:00,55.47,55.48,55.25,55.27,115000.0,35.3366,35.343,35.1965,35.2092,115000.0
2009-03-27 13:10:00,55.27,55.38,55.21,55.3,96100.0,35.2092,35.2793,35.171,35.2283,96100.0
2009-03-27 13:20:00,55.31,55.37,55.18,55.22,134100.0,35.2347,35.2729,35.1519,35.1774,134100.0
2009-03-27 13:30:00,55.22,55.35,55.15,55.25,137800.0,35.1774,35.2602,35.1328,35.1965,137800.0
2009-03-27 13:40:00,55.2,55.29,55.06,55.17,157700.0,35.1646,35.222,35.0755,35.1455,157700.0
2009-03-27 13:50:00,55.16,55.16,55.01,55.07,129100.0,35.1392,35.1392,35.0436,35.0818,129100.0
2009-03-27 14:00:00,55.08,55.2,55.0,55.14,140200.0,35.0882,35.1646,35.0372,35.1264,140200.0
2009-03-27 14:10:00,55.14,55.18,54.97,55.09,186200.0,35.1264,35.1519,35.0181,35.0946,186200.0
2009-03-27 14:20:00,55.09,55.27,55.03,55.05,122700.0,35.0946,35.2092,35.0563,35.0691,122700.0
2009-03-27 14:30:00,55.05,55.09,54.86,55.01,140800.0,35.0691,35.0946,34.948,35.0436,140800.0
2009-03-27 14:40:00,55.01,55.17,54.91,55.04,178900.0,35.0436,35.1455,34.9799,35.0627,178900.0
2009-03-27 14:50:00,55.03,55.26,54.93,55.2,214100.0,35.0563,35.2029,34.9926,35.1646,214100.0
2009-03-27 15:00:00,55.2,55.41,55.13,55.22,181600.0,35.1646,35.2984,35.12,35.1774,181600.0
2009-03-27 15:10:00,55.21,55.34,55.13,55.28,133900.0,35.171,35.2538,35.12,35.2156,133900.0
2009-03-27 15:20:00,55.3,55.3,55.04,55.12,140200.0,35.2283,35.2283,35.0627,35.1137,140200.0
2009-03-27 15:30:00,55.11,55.2,55.0,55.02,195300.0,35.1073,35.1646,35.0372,35.05,195300.0
2009-03-27 15:40:00,55.01,55.19,54.95,55.14,201300.0,35.0436,35.1583,35.0054,35.1264,201300.0
2009-03-27 15:50:00,55.14,55.21,54.84,54.99,476400.0,35.1264,35.171,34.9353,35.0309,476400.0
2009-03-30 09:30:00,54.0,54.17,53.77,53.95,508800.0,34.4002,34.5085,34.2537,34.3683,508800.0
2009-03-30 09:40:00,53.95,53.97,53.42,53.43,329100.0,34.3683,34.3811,34.0307,34.0371,329100.0
2009-03-30 09:50:00,53.42,53.59,53.32,53.55,297500.0,34.0307,34.139,33.967,34.1135,297500.0
2009-03-30 10:00:00,53.52,53.79,53.39,53.73,211900.0,34.0944,34.2664,34.0116,34.2282,211900.0
2009-03-30 10:10:00,53.73,53.76,53.55,53.67,134200.0,34.2282,34.2473,34.1135,34.19,134200.0
2009-03-30 10:20:00,53.66,53.69,53.36,53.38,186800.0,34.1836,34.2027,33.9925,34.0052,186800.0
2009-03-30 10:30:00,53.37,53.38,53.12,53.35,256700.0,33.9989,34.0052,33.8396,33.9861,256700.0
2009-03-30 10:40:00,53.35,53.49,53.3,53.42,125500.0,33.9861,34.0753,33.9543,34.0307,125500.0
2009-03-30 10:50:00,53.43,53.5,53.34,53.35,77600.0,34.0371,34.0817,33.9797,33.9861,77600.0
2009-03-30 11:00:00,53.35,53.58,53.35,53.44,172900.0,33.9861,34.1326,33.9861,34.0434,172900.0
2009-03-30 11:10:00,53.44,53.59,53.42,53.45,159200.0,34.0434,34.139,34.0307,34.0498,159200.0
2009-03-30 11:20:00,53.45,53.53,53.3,53.3,143200.0,34.0498,34.1008,33.9543,33.9543,143200.0
2009-03-30 11:30:00,53.3,53.44,53.21,53.31,147900.0,33.9543,34.0434,33.8969,33.9606,147900.0
2009-03-30 11:40:00,53.32,53.32,53.04,53.13,241600.0,33.967,33.967,33.7886,33.846,241600.0
2009-03-30 11:50:00,53.13,53.25,53.03,53.11,163300.0,33.846,33.9224,33.7823,33.8332,163300.0
2009-03-30 12:00:00,53.11,53.21,53.08,53.12,194600.0,33.8332,33.8969,33.8141,33.8396,194600.0
2009-03-30 12:10:00,53.13,53.25,53.09,53.25,107100.0,33.846,33.9224,33.8205,33.9224,107100.0
2009-03-30 12:20:00,53.25,53.26,53.12,53.14,140700.0,33.9224,33.9288,33.8396,33.8523,140700.0
2009-03-30 12:30:00,53.15,53.28,53.1,53.19,171000.0,33.8587,33.9415,33.8269,33.8842,171000.0
2009-03-30 12:40:00,53.2,53.28,53.11,53.28,126800.0,33.8906,33.9415,33.8332,33.9415,126800.0
2009-03-30 12:50:00,53.28,53.38,53.25,53.27,126200.0,33.9415,34.0052,33.9224,33.9351,126200.0
2009-03-30 13:00:00,53.28,53.37,53.27,53.36,111900.0,33.9415,33.9989,33.9351,33.9925,111900.0
2009-03-30 13:10:00,53.36,53.46,53.34,53.41,144000.0,33.9925,34.0562,33.9797,34.0243,144000.0
2009-03-30 13:20:00,53.41,53.71,53.4,53.58,135400.0,34.0243,34.2154,34.018,34.1326,135400.0
2009-03-30 13:30:00,53.57,53.66,53.36,53.4,144800.0,34.1263,34.1836,33.9925,34.018,144800.0
2009-03-30 13:40:00,53.42,53.52,53.3,53.4,139400.0,34.0307,34.0944,33.9543,34.018,139400.0
2009-03-30 13:50:00,53.4,53.47,53.38,53.43,60500.0,34.018,34.0626,34.0052,34.0371,60500.0
2009-03-30 14:00:00,53.43,53.51,53.35,53.47,94600.0,34.0371,34.088,33.9861,34.0626,94600.0
2009-03-30 14:10:00,53.47,53.66,53.46,53.62,141300.0,34.0626,34.1836,34.0562,34.1581,141300.0
2009-03-30 14:20:00,53.62,53.63,53.49,53.57,144500.0,34.1581,34.1645,34.0753,34.1263,144500.0
2009-03-30 14:30:00,53.58,53.66,53.51,53.54,177200.0,34.1326,34.1836,34.088,34.1072,177200.0
2009-03-30 14:40:00,53.55,53.56,53.38,53.46,132500.0,34.1135,34.1199,34.0052,34.0562,132500.0
2009-03-30 14:50:00,53.47,53.56,53.38,53.39,123200.0,34.0626,34.1199,34.0052,34.0116,123200.0
2009-03-30 15:00:00,53.41,53.64,53.38,53.63,169900.0,34.0243,34.1709,34.0052,34.1645,169900.0
2009-03-30 15:10:00,53.62,53.73,53.55,53.61,169900.0,34.1581,34.2282,34.1135,34.1517,169900.0
2009-03-30 15:20:00,53.61,53.85,53.57,53.77,300400.0,34.1517,34.3046,34.1263,34.2537,300400.0
2009-03-30 15:30:00,53.77,53.86,53.67,53.69,324000.0,34.2537,34.311,34.19,34.2027,324000.0
2009-03-30 15:40:00,53.69,53.83,53.56,53.63,366700.0,34.2027,34.2919,34.1199,34.1645,366700.0
2009-03-30 15:50:00,53.62,54.13,53.62,53.96,866700.0,34.1581,34.483,34.1581,34.3747,866700.0
2009-03-31 09:30:00,54.28,54.87,54.27,54.63,541300.0,34.5786,34.9544,34.5722,34.8015,541300.0
2009-03-31 09:40:00,54.63,54.68,54.29,54.33,368200.0,34.8015,34.8334,34.5849,34.6104,368200.0
2009-03-31 09:50:00,54.35,54.6,54.34,54.35,215800.0,34.6232,34.7824,34.6168,34.6232,215800.0
2009-03-31 10:00:00,54.34,54.5,54.27,54.36,154500.0,34.6168,34.7187,34.5722,34.6295,154500.0
2009-03-31 10:10:00,54.35,54.46,54.3,54.44,173900.0,34.6232,34.6932,34.5913,34.6805,173900.0
2009-03-31 10:20:00,54.43,54.5,54.27,54.49,135300.0,34.6741,34.7187,34.5722,34.7123,135300.0
2009-03-31 10:30:00,54.5,54.59,54.43,54.45,144800.0,34.7187,34.776,34.6741,34.6869,144800.0
2009-03-31 10:40:00,54.45,54.63,54.41,54.56,110000.0,34.6869,34.8015,34.6614,34.7569,110000.0
2009-03-31 10:50:00,54.55,54.62,54.34,54.42,160800.0,34.7506,34.7952,34.6168,34.6677,160800.0
2009-03-31 11:00:00,54.42,54.51,54.39,54.47,145600.0,34.6677,34.7251,34.6486,34.6996,145600.0
2009-03-31 11:10:00,54.47,54.52,54.36,54.45,143800.0,34.6996,34.7314,34.6295,34.6869,143800.0
2009-03-31 11:20:00,54.44,54.5,54.4,54.41,124700.0,34.6805,34.7187,34.655,34.6614,124700.0
2009-03-31 11:30:00,54.42,54.55,54.39,54.51,140700.0,34.6677,34.7506,34.6486,34.7251,140700.0
2009-03-31 11:40:00,54.51,54.71,54.4,54.71,170100.0,34.7251,34.8525,34.655,34.8525,170100.0
2009-03-31 11:50:00,54.71,54.81,54.66,54.79,152100.0,34.8525,34.9162,34.8206,34.9035,152100.0
2009-03-31 12:00:00,54.78,54.8,54.63,54.71,200900.0,34.8971,34.9098,34.8015,34.8525,200900.0
2009-03-31 12:10:00,54.71,54.8,54.68,54.79,141600.0,34.8525,34.9098,34.8334,34.9035,141600.0
2009-03-31 12:20:00,54.8,54.8,54.66,54.73,104700.0,34.9098,34.9098,34.8206,34.8652,104700.0
2009-03-31 12:30:00,54.71,54.76,54.6,54.75,70800.0,34.8525,34.8843,34.7824,34.878,70800.0
2009-03-31 12:40:00,54.75,54.85,54.75,54.83,73400.0,34.878,34.9417,34.878,34.9289,73400.0
2009-03-31 12:50:00,54.83,54.99,54.81,54.98,111300.0,34.9289,35.0309,34.9162,35.0245,111300.0
2009-03-31 13:00:00,54.99,55.17,54.96,55.12,211000.0,35.0309,35.1455,35.0117,35.1137,211000.0
2009-03-31 13:10:00,55.13,55.2,55.09,55.1,153300.0,35.12,35.1646,35.0946,35.1009,153300.0
2009-03-31 13:20:00,55.09,55.21,55.06,55.06,157600.0,35.0946,35.171,35.0755,35.0755,157600.0
2009-03-31 13:30:00,55.08,55.2,55.06,55.18,124400.0,35.0882,35.1646,35.0755,35.1519,124400.0
2009-03-31 13:40:00,55.17,55.23,55.08,55.08,99900.0,35.1455,35.1837,35.0882,35.0882,99900.0
2009-03-31 13:50:00,55.09,55.2,54.96,55.15,115500.0,35.0946,35.1646,35.0117,35.1328,115500.0
2009-03-31 14:00:00,55.15,55.19,55.03,55.07,132800.0,35.1328,35.1583,35.0563,35.0818,132800.0
2009-03-31 14:10:00,55.07,55.16,55.02,55.12,134700.0,35.0818,35.1392,35.05,35.1137,134700.0
2009-03-31 14:20:00,55.12,55.23,55.05,55.12,229100.0,35.1137,35.1837,35.0691,35.1137,229100.0
2009-03-31 14:30:00,55.13,55.27,55.13,55.26,126800.0,35.12,35.2092,35.12,35.2029,126800.0
2009-03-31 14:40:00,55.26,55.35,55.17,55.22,152300.0,35.2029,35.2602,35.1455,35.1774,152300.0
2009-03-31 14:50:00,55.22,55.33,55.1,55.11,141600.0,35.1774,35.2475,35.1009,35.1073,141600.0
2009-03-31 15:00:00,55.11,55.21,55.04,55.06,210700.0,35.1073,35.171,35.0627,35.0755,210700.0
2009-03-31 15:10:00,55.06,55.1,54.97,55.03,172100.0,35.0755,35.1009,35.0181,35.0563,172100.0
2009-03-31 15:20:00,55.03,55.13,54.96,55.11,192700.0,35.0563,35.12,35.0117,35.1073,192700.0
2009-03-31 15:30:00,55.11,55.11,54.83,55.0,405000.0,35.1073,35.1073,34.9289,35.0372,405000.0
2009-03-31 15:40:00,54.99,55.01,54.52,54.53,585100.0,35.0309,35.0436,34.7314,34.7378,585100.0
2009-03-31 15:50:00,54.53,54.88,54.49,54.51,826200.0,34.7378,34.9608,34.7123,34.7251,826200.0
2009-04-01 09:30:00,54.3,54.4,53.87,53.96,352800.0,34.5913,34.655,34.3174,34.3747,352800.0
2009-04-01 09:40:00,53.95,54.3,53.92,54.27,131700.0,34.3683,34.5913,34.3492,34.5722,131700.0
2009-04-01 09:50:00,54.27,54.4,54.16,54.33,181900.0,34.5722,34.655,34.5021,34.6104,181900.0
2009-04-01 10:00:00,54.34,54.55,54.08,54.35,204500.0,34.6168,34.7506,34.4512,34.6232,204500.0
2009-04-01 10:10:00,54.35,54.6,54.24,54.57,138900.0,34.6232,34.7824,34.5531,34.7633,138900.0
2009-04-01 10:20:00,54.58,54.73,54.37,54.45,208500.0,34.7697,34.8652,34.6359,34.6869,208500.0
2009-04-01 10:30:00,54.46,54.9,54.46,54.76,195500.0,34.6932,34.9735,34.6932,34.8843,195500.0
2009-04-01 10:40:00,54.75,54.94,54.71,54.81,176700.0,34.878,34.999,34.8525,34.9162,176700.0
2009-04-01 10:50:00,54.8,54.9,54.66,54.66,156900.0,34.9098,34.9735,34.8206,34.8206,156900.0
2009-04-01 11:00:00,54.65,54.85,54.65,54.65,139200.0,34.8143,34.9417,34.8143,34.8143,139200.0
2009-04-01 11:10:00,54.65,54.9,54.64,54.81,201000.0,34.8143,34.9735,34.8079,34.9162,201000.0
2009-04-01 11:20:00,54.8,54.88,54.72,54.77,170500.0,34.9098,34.9608,34.8589,34.8907,170500.0
2009-04-01 11:30:00,54.77,54.87,54.69,54.75,142100.0,34.8907,34.9544,34.8397,34.878,142100.0
2009-04-01 11:40:00,54.76,54.81,54.6,54.61,117900.0,34.8843,34.9162,34.7824,34.7888,117900.0
2009-04-01 11:50:00,54.61,54.74,54.57,54.72,128600.0,34.7888,34.8716,34.7633,34.8589,128600.0
2009-04-01 12:00:00,54.72,54.79,54.58,54.7,198200.0,34.8589,34.9035,34.7697,34.8461,198200.0
2009-04-01 12:10:00,54.7,54.85,54.67,54.68,143400.0,34.8461,34.9417,34.827,34.8334,143400.0
2009-04-01 12:20:00,54.68,54.81,54.68,54.81,113900.0,34.8334,34.9162,34.8334,34.9162,113900.0
2009-04-01 12:30:00,54.81,54.86,54.78,54.82,268400.0,34.9162,34.948,34.8971,34.9226,268400.0
2009-04-01 12:40:00,54.82,54.82,54.68,54.75,132900.0,34.9226,34.9226,34.8334,34.878,132900.0
2009-04-01 12:50:00,54.75,54.79,54.52,54.56,106900.0,34.878,34.9035,34.7314,34.7569,106900.0
2009-04-01 13:00:00,54.57,54.64,54.46,54.49,109200.0,34.7633,34.8079,34.6932,34.7123,109200.0
2009-04-01 13:10:00,54.48,54.7,54.46,54.67,87800.0,34.706,34.8461,34.6932,34.827,87800.0
2009-04-01 13:20:00,54.67,54.72,54.59,54.6,86600.0,34.827,34.8589,34.776,34.7824,86600.0
2009-04-01 13:30:00,54.59,54.85,54.52,54.81,158200.0,34.776,34.9417,34.7314,34.9162,158200.0
2009-04-01 13:40:00,54.81,54.87,54.75,54.76,116000.0,34.9162,34.9544,34.878,34.8843,116000.0
2009-04-01 13:50:00,54.76,54.9,54.71,54.88,97100.0,34.8843,34.9735,34.8525,34.9608,97100.0
2009-04-01 14:00:00,54.89,54.95,54.75,54.93,262400.0,34.9672,35.0054,34.878,34.9926,262400.0
2009-04-01 14:10:00,54.93,55.04,54.91,54.99,99300.0,34.9926,35.0627,34.9799,35.0309,99300.0
2009-04-01 14:20:00,54.99,55.12,54.86,54.86,191300.0,35.0309,35.1137,34.948,34.948,191300.0
2009-04-01 14:30:00,54.87,55.07,54.86,55.03,153300.0,34.9544,35.0818,34.948,35.0563,153300.0
2009-04-01 14:40:00,55.03,55.05,54.97,55.0,141300.0,35.0563,35.0691,35.0181,35.0372,141300.0
2009-04-01 14:50:00,54.98,55.14,54.98,55.08,150900.0,35.0245,35.1264,35.0245,35.0882,150900.0
2009-04-01 15:00:00,55.08,55.1,54.78,54.92,275700.0,35.0882,35.1009,34.8971,34.9863,275700.0
2009-04-01 15:10:00,54.91,55.12,54.83,55.04,312900.0,34.9799,35.1137,34.9289,35.0627,312900.0
2009-04-01 15:20:00,55.04,55.1,54.89,55.06,194400.0,35.0627,35.1009,34.9672,35.0755,194400.0
2009-04-01 15:30:00,55.06,55.26,54.94,55.24,269500.0,35.0755,35.2029,34.999,35.1901,269500.0
2009-04-01 15:40:00,55.23,55.33,55.17,55.23,367100.0,35.1837,35.2475,35.1455,35.1837,367100.0
2009-04-01 15:50:00,55.23,55.33,55.11,55.16,499300.0,35.1837,35.2475,35.1073,35.1392,499300.0
2009-04-02 09:30:00,55.88,56.0,55.63,55.65,362100.0,35.5978,35.6743,35.4386,35.4513,362100.0
2009-04-02 09:40:00,55.66,55.97,55.65,55.9,197900.0,35.4577,35.6552,35.4513,35.6106,197900.0
2009-04-02 09:50:00,55.9,56.0,55.82,56.0,208300.0,35.6106,35.6743,35.5596,35.6743,208300.0
2009-04-02 10:00:00,56.0,56.19,55.98,56.19,271900.0,35.6743,35.7953,35.6615,35.7953,271900.0
2009-04-02 10:10:00,56.18,56.5,56.17,56.38,289800.0,35.7889,35.9928,35.7826,35.9163,289800.0
2009-04-02 10:20:00,56.4,56.5,56.29,56.4,282500.0,35.9291,35.9928,35.859,35.9291,282500.0
2009-04-02 10:30:00,56.41,56.54,56.35,56.54,238800.0,35.9355,36.0183,35.8972,36.0183,238800.0
2009-04-02 10:40:00,56.54,56.87,56.46,56.83,247100.0,36.0183,36.2285,35.9673,36.203,247100.0
2009-04-02 10:50:00,56.83,56.86,56.45,56.5,216600.0,36.203,36.2221,35.9609,35.9928,216600.0
2009-04-02 11:00:00,56.5,56.83,56.43,56.67,304300.0,35.9928,36.203,35.9482,36.1011,304300.0
2009-04-02 11:10:00,56.68,57.0,56.64,56.97,243700.0,36.1075,36.3113,36.082,36.2922,243700.0
2009-04-02 11:20:00,56.96,57.06,56.9,56.9,217200.0,36.2858,36.3495,36.2476,36.2476,217200.0
2009-04-02 11:30:00,56.93,56.98,56.88,56.9,171600.0,36.2667,36.2986,36.2349,36.2476,171600.0
2009-04-02 11:40:00,56.89,56.95,56.68,56.72,132300.0,36.2412,36.2795,36.1075,36.1329,132300.0
2009-04-02 11:50:00,56.72,56.76,56.68,56.72,113600.0,36.1329,36.1584,36.1075,36.1329,113600.0
2009-04-02 12:00:00,56.72,56.74,56.58,56.64,117500.0,36.1329,36.1457,36.0438,36.082,117500.0
2009-04-02 12:10:00,56.64,56.84,56.61,56.79,130700.0,36.082,36.2094,36.0629,36.1775,130700.0
2009-04-02 12:20:00,56.79,56.98,56.77,56.85,151500.0,36.1775,36.2986,36.1648,36.2158,151500.0
2009-04-02 12:30:00,56.85,56.97,56.85,56.94,85100.0,36.2158,36.2922,36.2158,36.2731,85100.0
2009-04-02 12:40:00,56.94,56.95,56.81,56.83,126300.0,36.2731,36.2795,36.1903,36.203,126300.0
2009-04-02 12:50:00,56.83,56.89,56.66,56.66,107300.0,36.203,36.2412,36.0947,36.0947,107300.0
2009-04-02 13:00:00,56.66,56.75,56.6,56.74,110300.0,36.0947,36.1521,36.0565,36.1457,110300.0
2009-04-02 13:10:00,56.74,56.8,56.66,56.73,59000.0,36.1457,36.1839,36.0947,36.1393,59000.0
2009-04-02 13:20:00,56.74,56.8,56.62,56.78,102400.0,36.1457,36.1839,36.0692,36.1712,102400.0
2009-04-02 13:30:00,56.77,56.8,56.61,56.61,112000.0,36.1648,36.1839,36.0629,36.0629,112000.0
2009-04-02 13:40:00,56.61,56.69,56.56,56.56,114200.0,36.0629,36.1138,36.031,36.031,114200.0
2009-04-02 13:50:00,56.57,56.7,56.48,56.58,162700.0,36.0374,36.1202,35.98,36.0438,162700.0
2009-04-02 14:00:00,56.59,56.68,56.56,56.56,130500.0,36.0501,36.1075,36.031,36.031,130500.0
2009-04-02 14:10:00,56.56,56.64,56.55,56.58,105300.0,36.031,36.082,36.0246,36.0438,105300.0
2009-04-02 14:20:00,56.58,56.71,56.58,56.66,126200.0,36.0438,36.1266,36.0438,36.0947,126200.0
2009-04-02 14:30:00,56.66,56.86,56.66,56.81,95200.0,36.0947,36.2221,36.0947,36.1903,95200.0
2009-04-02 14:40:00,56.81,56.86,56.72,56.76,125100.0,36.1903,36.2221,36.1329,36.1584,125100.0
2009-04-02 14:50:00,56.76,56.77,56.63,56.68,120200.0,36.1584,36.1648,36.0756,36.1075,120200.0
2009-04-02 15:00:00,56.67,56.78,56.53,56.62,194600.0,36.1011,36.1712,36.0119,36.0692,194600.0
2009-04-02 15:10:00,56.62,56.73,56.51,56.52,221100.0,36.0692,36.1393,35.9992,36.0055,221100.0
2009-04-02 15:20:00,56.53,56.75,56.49,56.61,278100.0,36.0119,36.1521,35.9864,36.0629,278100.0
2009-04-02 15:30:00,56.62,56.77,56.5,56.52,231200.0,36.0692,36.1648,35.9928,36.0055,231200.0
2009-04-02 15:40:00,56.51,56.67,56.25,56.53,552600.0,35.9992,36.1011,35.8335,36.0119,552600.0
2009-04-02 15:50:00,56.53,56.54,56.19,56.31,601700.0,36.0119,36.0183,35.7953,35.8718,601700.0
2009-04-03 09:30:00,56.2,56.4,55.6,56.13,379300.0,35.8017,35.9291,35.4195,35.7571,379300.0
2009-04-03 09:40:00,56.13,56.18,55.56,55.65,224400.0,35.7571,35.7889,35.394,35.4513,224400.0
2009-04-03 09:50:00,55.65,55.89,55.6,55.77,166200.0,35.4513,35.6042,35.4195,35.5278,166200.0
2009-04-03 10:00:00,55.77,55.85,55.63,55.78,152500.0,35.5278,35.5787,35.4386,35.5341,152500.0
2009-04-03 10:10:00,55.77,55.85,55.65,55.76,119600.0,35.5278,35.5787,35.4513,35.5214,119600.0
2009-04-03 10:20:00,55.75,56.0,55.68,55.86,145300.0,35.515,35.6743,35.4704,35.5851,145300.0
2009-04-03 10:30:00,55.87,56.0,55.85,55.96,157100.0,35.5915,35.6743,35.5787,35.6488,157100.0
2009-04-03 10:40:00,55.96,56.08,55.89,56.03,145100.0,35.6488,35.7252,35.6042,35.6934,145100.0
2009-04-03 10:50:00,56.04,56.27,56.03,56.27,132900.0,35.6998,35.8463,35.6934,35.8463,132900.0
2009-04-03 11:00:00,56.27,56.3,56.05,56.17,166900.0,35.8463,35.8654,35.7061,35.7826,166900.0
2009-04-03 11:10:00,56.16,56.16,55.96,56.01,77600.0,35.7762,35.7762,35.6488,35.6806,77600.0
2009-04-03 11:20:00,56.02,56.03,55.85,55.96,90300.0,35.687,35.6934,35.5787,35.6488,90300.0
2009-04-03 11:30:00,55.97,56.06,55.95,55.97,115900.0,35.6552,35.7125,35.6424,35.6552,115900.0
2009-04-03 11:40:00,55.96,56.05,55.88,56.0,79000.0,35.6488,35.7061,35.5978,35.6743,79000.0
2009-04-03 11:50:00,56.01,56.11,55.91,56.0,106700.0,35.6806,35.7443,35.6169,35.6743,106700.0
2009-04-03 12:00:00,56.0,56.1,55.99,56.05,102700.0,35.6743,35.738,35.6679,35.7061,102700.0
2009-04-03 12:10:00,56.05,56.1,55.94,55.95,83900.0,35.7061,35.738,35.636,35.6424,83900.0
2009-04-03 12:20:00,55.95,56.01,55.93,55.94,58400.0,35.6424,35.6806,35.6297,35.636,58400.0
2009-04-03 12:30:00,55.95,56.07,55.9,55.96,85400.0,35.6424,35.7189,35.6106,35.6488,85400.0
2009-04-03 12:40:00,55.95,56.0,55.87,55.88,68400.0,35.6424,35.6743,35.5915,35.5978,68400.0
2009-04-03 12:50:00,55.88,55.89,55.76,55.83,72000.0,35.5978,35.6042,35.5214,35.566,72000.0
2009-04-03 13:00:00,55.83,55.9,55.75,55.78,104700.0,35.566,35.6106,35.515,35.5341,104700.0
2009-04-03 13:10:00,55.77,55.8,55.71,55.73,122100.0,35.5278,35.5469,35.4895,35.5023,122100.0
2009-04-03 13:20:00,55.73,55.74,55.63,55.72,150300.0,35.5023,35.5086,35.4386,35.4959,150300.0
2009-04-03 13:30:00,55.72,55.77,55.7,55.7,110500.0,35.4959,35.5278,35.4832,35.4832,110500.0
2009-04-03 13:40:00,55.7,55.78,55.65,55.76,160800.0,35.4832,35.5341,35.4513,35.5214,160800.0
2009-04-03 13:50:00,55.76,56.11,55.73,56.11,217900.0,35.5214,35.7443,35.5023,35.7443,217900.0
2009-04-03 14:00:00,56.11,56.25,56.05,56.08,311600.0,35.7443,35.8335,35.7061,35.7252,311600.0
2009-04-03 14:10:00,56.08,56.22,56.06,56.16,183400.0,35.7252,35.8144,35.7125,35.7762,183400.0
2009-04-03 14:20:00,56.17,56.22,56.1,56.22,124000.0,35.7826,35.8144,35.738,35.8144,124000.0
2009-04-03 14:30:00,56.22,56.29,56.22,56.26,165200.0,35.8144,35.859,35.8144,35.8399,165200.0
2009-04-03 14:40:00,56.25,56.26,55.8,56.09,175700.0,35.8335,35.8399,35.5469,35.7316,175700.0
2009-04-03 14:50:00,56.1,56.14,56.02,56.13,197400.0,35.738,35.7635,35.687,35.7571,197400.0
2009-04-03 15:00:00,56.14,56.14,55.95,56.03,196500.0,35.7635,35.7635,35.6424,35.6934,196500.0
2009-04-03 15:10:00,56.05,56.11,55.98,56.11,148500.0,35.7061,35.7443,35.6615,35.7443,148500.0
2009-04-03 15:20:00,56.11,56.23,56.06,56.15,201000.0,35.7443,35.8208,35.7125,35.7698,201000.0
2009-04-03 15:30:00,56.15,56.25,56.06,56.11,318300.0,35.7698,35.8335,35.7125,35.7443,318300.0
2009-04-03 15:40:00,56.11,56.45,56.1,56.32,338500.0,35.7443,35.9609,35.738,35.8781,338500.0
2009-04-03 15:50:00,56.31,56.59,56.23,56.56,526300.0,35.8718,36.0501,35.8208,36.031,526300.0
2009-04-06 09:30:00,56.47,56.61,56.14,56.22,293600.0,35.9737,36.0629,35.7635,35.8144,293600.0
2009-04-06 09:40:00,56.22,56.31,56.02,56.06,192600.0,35.8144,35.8718,35.687,35.7125,192600.0
2009-04-06 09:50:00,56.06,56.29,56.03,56.18,133700.0,35.7125,35.859,35.6934,35.7889,133700.0
2009-04-06 10:00:00,56.19,56.45,56.18,56.4,173600.0,35.7953,35.9609,35.7889,35.9291,173600.0
2009-04-06 10:10:00,56.41,56.46,56.15,56.15,141800.0,35.9355,35.9673,35.7698,35.7698,141800.0
2009-04-06 10:20:00,56.14,56.38,56.1,56.13,213100.0,35.7635,35.9163,35.738,35.7571,213100.0
2009-04-06 10:30:00,56.14,56.24,56.11,56.18,119200.0,35.7635,35.8272,35.7443,35.7889,119200.0
2009-04-06 10:40:00,56.18,56.29,56.15,56.21,105500.0,35.7889,35.859,35.7698,35.808,105500.0
2009-04-06 10:50:00,56.2,56.23,56.14,56.19,106100.0,35.8017,35.8208,35.7635,35.7953,106100.0
2009-04-06 11:00:00,56.19,56.2,56.01,56.01,139300.0,35.7953,35.8017,35.6806,35.6806,139300.0
2009-04-06 11:10:00,56.02,56.03,55.8,55.83,169700.0,35.687,35.6934,35.5469,35.566,169700.0
2009-04-06 11:20:00,55.84,55.97,55.8,55.94,115200.0,35.5723,35.6552,35.5469,35.636,115200.0
2009-04-06 11:30:00,55.94,56.05,55.93,56.0,116100.0,35.636,35.7061,35.6297,35.6743,116100.0
2009-04-06 11:40:00,56.0,56.01,55.92,55.92,67300.0,35.6743,35.6806,35.6233,35.6233,67300.0
2009-04-06 11:50:00,55.92,55.94,55.85,55.89,117500.0,35.6233,35.636,35.5787,35.6042,117500.0
2009-04-06 12:00:00,55.9,55.94,55.84,55.89,101700.0,35.6106,35.636,35.5723,35.6042,101700.0
2009-04-06 12:10:00,55.88,55.9,55.84,55.84,64100.0,35.5978,35.6106,35.5723,35.5723,64100.0
2009-04-06 12:20:00,55.84,55.88,55.8,55.87,71500.0,35.5723,35.5978,35.5469,35.5915,71500.0
2009-04-06 12:30:00,55.87,55.89,55.74,55.74,100400.0,35.5915,35.6042,35.5086,35.5086,100400.0
2009-04-06 12:40:00,55.75,55.8,55.74,55.76,69800.0,35.515,35.5469,35.5086,35.5214,69800.0
2009-04-06 12:50:00,55.76,55.77,55.74,55.77,82800.0,35.5214,35.5278,35.5086,35.5278,82800.0
2009-04-06 13:00:00,55.78,55.85,55.77,55.85,105500.0,35.5341,35.5787,35.5278,35.5787,105500.0
2009-04-06 13:10:00,55.85,55.93,55.8,55.8,122600.0,35.5787,35.6297,35.5469,35.5469,122600.0
2009-04-06 13:20:00,55.81,55.92,55.8,55.81,178500.0,35.5532,35.6233,35.5469,35.5532,178500.0
2009-04-06 13:30:00,55.8,55.81,55.74,55.77,99200.0,35.5469,35.5532,35.5086,35.5278,99200.0
2009-04-06 13:40:00,55.78,55.92,55.75,55.92,133800.0,35.5341,35.6233,35.515,35.6233,133800.0
2009-04-06 13:50:00,55.92,55.93,55.87,55.89,129500.0,35.6233,35.6297,35.5915,35.6042,129500.0
2009-04-06 14:00:00,55.89,55.92,55.83,55.84,148500.0,35.6042,35.6233,35.566,35.5723,148500.0
2009-04-06 14:10:00,55.85,55.92,55.76,55.87,159000.0,35.5787,35.6233,35.5214,35.5915,159000.0
2009-04-06 14:20:00,55.86,55.88,55.77,55.8,99700.0,35.5851,35.5978,35.5278,35.5469,99700.0
2009-04-06 14:30:00,55.8,55.84,55.73,55.74,188200.0,35.5469,35.5723,35.5023,35.5086,188200.0
2009-04-06 14:40:00,55.73,55.75,55.64,55.7,183800.0,35.5023,35.515,35.4449,35.4832,183800.0
2009-04-06 14:50:00,55.72,55.97,55.7,55.87,141500.0,35.4959,35.6552,35.4832,35.5915,141500.0
2009-04-06 15:00:00,55.87,55.91,55.73,55.78,150600.0,35.5915,35.6169,35.5023,35.5341,150600.0
2009-04-06 15:10:00,55.78,55.85,55.62,55.79,243900.0,35.5341,35.5787,35.4322,35.5405,243900.0
2009-04-06 15:20:00,55.8,55.84,55.6,55.61,279500.0,35.5469,35.5723,35.4195,35.4258,279500.0
2009-04-06 15:30:00,55.61,55.78,55.6,55.64,287600.0,35.4258,35.5341,35.4195,35.4449,287600.0
2009-04-06 15:40:00,55.64,55.82,55.63,55.76,231600.0,35.4449,35.5596,35.4386,35.5214,231600.0
2009-04-06 15:50:00,55.77,56.1,55.77,55.96,415300.0,35.5278,35.738,35.5278,35.6488,415300.0
2009-04-07 09:30:00,55.64,55.69,55.4,55.5,210000.0,35.4449,35.4768,35.292,35.3557,210000.0
2009-04-07 09:40:00,55.51,55.62,55.34,55.53,187300.0,35.3621,35.4322,35.2538,35.3749,187300.0
2009-04-07 09:50:00,55.51,55.54,55.31,55.31,247800.0,35.3621,35.3812,35.2347,35.2347,247800.0
2009-04-07 10:00:00,55.33,55.36,55.13,55.24,295300.0,35.2475,35.2666,35.12,35.1901,295300.0
2009-04-07 10:10:00,55.25,55.39,55.03,55.04,189000.0,35.1965,35.2857,35.0563,35.0627,189000.0
2009-04-07 10:20:00,55.04,55.1,54.94,55.07,228600.0,35.0627,35.1009,34.999,35.0818,228600.0
2009-04-07 10:30:00,55.07,55.16,54.84,54.87,194400.0,35.0818,35.1392,34.9353,34.9544,194400.0
2009-04-07 10:40:00,54.87,55.04,54.84,55.01,364200.0,34.9544,35.0627,34.9353,35.0436,364200.0
2009-04-07 10:50:00,55.02,55.08,54.96,54.96,87500.0,35.05,35.0882,35.0117,35.0117,87500.0
2009-04-07 11:00:00,54.96,55.06,54.87,54.87,134200.0,35.0117,35.0755,34.9544,34.9544,134200.0
2009-04-07 11:10:00,54.88,54.9,54.83,54.84,135100.0,34.9608,34.9735,34.9289,34.9353,135100.0
2009-04-07 11:20:00,54.84,54.89,54.8,54.84,115900.0,34.9353,34.9672,34.9098,34.9353,115900.0
2009-04-07 11:30:00,54.83,54.89,54.67,54.67,160300.0,34.9289,34.9672,34.827,34.827,160300.0
2009-04-07 11:40:00,54.67,54.71,54.6,54.68,160000.0,34.827,34.8525,34.7824,34.8334,160000.0
2009-04-07 11:50:00,54.7,54.77,54.65,54.71,80200.0,34.8461,34.8907,34.8143,34.8525,80200.0
2009-04-07 12:00:00,54.71,54.76,54.65,54.73,84800.0,34.8525,34.8843,34.8143,34.8652,84800.0
2009-04-07 12:10:00,54.73,54.91,54.72,54.89,141500.0,34.8652,34.9799,34.8589,34.9672,141500.0
2009-04-07 12:20:00,54.89,54.96,54.82,54.88,104200.0,34.9672,35.0117,34.9226,34.9608,104200.0
2009-04-07 12:30:00,54.88,55.01,54.88,54.91,137200.0,34.9608,35.0436,34.9608,34.9799,137200.0
2009-04-07 12:40:00,54.91,55.1,54.91,55.09,83800.0,34.9799,35.1009,34.9799,35.0946,83800.0
2009-04-07 12:50:00,55.1,55.17,55.08,55.16,64600.0,35.1009,35.1455,35.0882,35.1392,64600.0
2009-04-07 13:00:00,55.15,55.17,54.97,55.04,131500.0,35.1328,35.1455,35.0181,35.0627,131500.0
2009-04-07 13:10:00,55.0,55.03,54.9,54.96,145900.0,35.0372,35.0563,34.9735,35.0117,145900.0
2009-04-07 13:20:00,54.96,55.03,54.94,54.96,64400.0,35.0117,35.0563,34.999,35.0117,64400.0
2009-04-07 13:30:00,54.96,54.96,54.87,54.88,87000.0,35.0117,35.0117,34.9544,34.9608,87000.0
2009-04-07 13:40:00,54.89,55.05,54.88,55.04,85500.0,34.9672,35.0691,34.9608,35.0627,85500.0
2009-04-07 13:50:00,55.03,55.14,54.99,55.1,92600.0,35.0563,35.1264,35.0309,35.1009,92600.0
2009-04-07 14:00:00,55.09,55.16,54.98,55.15,129700.0,35.0946,35.1392,35.0245,35.1328,129700.0
2009-04-07 14:10:00,55.15,55.25,55.14,55.2,143900.0,35.1328,35.1965,35.1264,35.1646,143900.0
2009-04-07 14:20:00,55.2,55.25,55.15,55.21,109900.0,35.1646,35.1965,35.1328,35.171,109900.0
2009-04-07 14:30:00,55.21,55.22,55.06,55.07,84000.0,35.171,35.1774,35.0755,35.0818,84000.0
2009-04-07 14:40:00,55.08,55.23,55.07,55.19,103000.0,35.0882,35.1837,35.0818,35.1583,103000.0
2009-04-07 14:50:00,55.19,55.38,55.18,55.34,172000.0,35.1583,35.2793,35.1519,35.2538,172000.0
2009-04-07 15:00:00,55.35,55.35,55.08,55.3,195300.0,35.2602,35.2602,35.0882,35.2283,195300.0
2009-04-07 15:10:00,55.3,55.51,55.3,55.47,177800.0,35.2283,35.3621,35.2283,35.3366,177800.0
2009-04-07 15:20:00,55.47,55.52,55.32,55.34,186900.0,35.3366,35.3685,35.2411,35.2538,186900.0
2009-04-07 15:30:00,55.35,55.59,55.34,55.5,274300.0,35.2602,35.4131,35.2538,35.3557,274300.0
2009-04-07 15:40:00,55.49,55.77,55.45,55.6,376500.0,35.3494,35.5278,35.3239,35.4195,376500.0
2009-04-07 15:50:00,55.6,55.67,55.31,55.35,589800.0,35.4195,35.464,35.2347,35.2602,589800.0
2009-04-08 09:30:00,55.46,55.83,55.1,55.49,310300.0,35.3303,35.566,35.1009,35.3494,310300.0
2009-04-08 09:40:00,55.51,55.64,55.35,55.47,288900.0,35.3621,35.4449,35.2602,35.3366,288900.0
2009-04-08 09:50:00,55.46,55.49,55.32,55.41,170700.0,35.3303,35.3494,35.2411,35.2984,170700.0
2009-04-08 10:00:00,55.41,55.66,55.33,55.49,165700.0,35.2984,35.4577,35.2475,35.3494,165700.0
2009-04-08 10:10:00,55.48,55.65,55.4,55.48,144500.0,35.343,35.4513,35.292,35.343,144500.0
2009-04-08 10:20:00,55.48,55.51,55.13,55.14,126100.0,35.343,35.3621,35.12,35.1264,126100.0
2009-04-08 10:30:00,55.14,55.32,55.13,55.18,142600.0,35.1264,35.2411,35.12,35.1519,142600.0
2009-04-08 10:40:00,55.18,55.27,55.06,55.07,114000.0,35.1519,35.2092,35.0755,35.0818,114000.0
2009-04-08 10:50:00,55.07,55.24,55.05,55.16,69700.0,35.0818,35.1901,35.0691,35.1392,69700.0
2009-04-08 11:00:00,55.16,55.3,55.15,55.26,102400.0,35.1392,35.2283,35.1328,35.2029,102400.0
2009-04-08 11:10:00,55.26,55.53,55.22,55.48,119400.0,35.2029,35.3749,35.1774,35.343,119400.0
2009-04-08 11:20:00,55.47,55.68,55.47,55.6,143300.0,35.3366,35.4704,35.3366,35.4195,143300.0
2009-04-08 11:30:00,55.6,55.6,55.36,55.49,240800.0,35.4195,35.4195,35.2666,35.3494,240800.0
2009-04-08 11:40:00,55.5,55.53,55.34,55.48,93400.0,35.3557,35.3749,35.2538,35.343,93400.0
2009-04-08 11:50:00,55.48,55.53,55.38,55.4,85100.0,35.343,35.3749,35.2793,35.292,85100.0
2009-04-08 12:00:00,55.41,55.43,55.34,55.34,71200.0,35.2984,35.3112,35.2538,35.2538,71200.0
2009-04-08 12:10:00,55.35,55.35,55.25,55.33,125700.0,35.2602,35.2602,35.1965,35.2475,125700.0
2009-04-08 12:20:00,55.32,55.53,55.31,55.39,80100.0,35.2411,35.3749,35.2347,35.2857,80100.0
2009-04-08 12:30:00,55.39,55.4,55.26,55.28,63300.0,35.2857,35.292,35.2029,35.2156,63300.0
2009-04-08 12:40:00,55.29,55.46,55.28,55.42,128800.0,35.222,35.3303,35.2156,35.3048,128800.0
2009-04-08 12:50:00,55.41,55.54,55.36,55.42,104600.0,35.2984,35.3812,35.2666,35.3048,104600.0
2009-04-08 13:00:00,55.42,55.44,55.38,55.39,73000.0,35.3048,35.3175,35.2793,35.2857,73000.0
2009-04-08 13:10:00,55.39,55.48,55.38,55.38,46800.0,35.2857,35.343,35.2793,35.2793,46800.0
2009-04-08 13:20:00,55.39,55.48,55.39,55.43,51100.0,35.2857,35.343,35.2857,35.3112,51100.0
2009-04-08 13:30:00,55.43,55.45,55.29,55.32,90200.0,35.3112,35.3239,35.222,35.2411,90200.0
2009-04-08 13:40:00,55.33,55.45,55.33,55.4,65300.0,35.2475,35.3239,35.2475,35.292,65300.0
2009-04-08 13:50:00,55.4,55.5,55.38,55.49,88900.0,35.292,35.3557,35.2793,35.3494,88900.0
2009-04-08 14:00:00,55.49,55.55,55.34,55.38,253000.0,35.3494,35.3876,35.2538,35.2793,253000.0
2009-04-08 14:10:00,55.37,55.48,55.34,55.38,145000.0,35.2729,35.343,35.2538,35.2793,145000.0
2009-04-08 14:20:00,55.38,55.41,55.34,55.39,151000.0,35.2793,35.2984,35.2538,35.2857,151000.0
2009-04-08 14:30:00,55.38,55.4,55.27,55.34,116000.0,35.2793,35.292,35.2092,35.2538,116000.0
2009-04-08 14:40:00,55.33,55.45,55.26,55.37,127800.0,35.2475,35.3239,35.2029,35.2729,127800.0
2009-04-08 14:50:00,55.37,55.37,55.19,55.24,136900.0,35.2729,35.2729,35.1583,35.1901,136900.0
2009-04-08 15:00:00,55.23,55.26,55.05,55.1,136500.0,35.1837,35.2029,35.0691,35.1009,136500.0
2009-04-08 15:10:00,55.09,55.2,55.05,55.2,109300.0,35.0946,35.1646,35.0691,35.1646,109300.0
2009-04-08 15:20:00,55.2,55.3,55.15,55.2,128000.0,35.1646,35.2283,35.1328,35.1646,128000.0
2009-04-08 15:30:00,55.21,55.44,55.2,55.43,196200.0,35.171,35.3175,35.1646,35.3112,196200.0
2009-04-08 15:40:00,55.43,55.51,55.34,55.4,210900.0,35.3112,35.3621,35.2538,35.292,210900.0
2009-04-08 15:50:00,55.4,55.53,55.33,55.52,389100.0,35.292,35.3749,35.2475,35.3685,389100.0
2009-04-09 09:30:00,56.19,56.66,56.16,56.55,387000.0,35.7953,36.0947,35.7762,36.0246,387000.0
2009-04-09 09:40:00,56.55,56.95,56.49,56.95,383500.0,36.0246,36.2795,35.9864,36.2795,383500.0
2009-04-09 09:50:00,56.94,57.27,56.6,57.17,538600.0,36.2731,36.4833,36.0565,36.4196,538600.0
2009-04-09 10:00:00,57.17,57.22,56.93,56.95,150200.0,36.4196,36.4515,36.2667,36.2795,150200.0
2009-04-09 10:10:00,56.96,56.97,56.79,56.86,145200.0,36.2858,36.2922,36.1775,36.2221,145200.0
2009-04-09 10:20:00,56.87,56.92,56.71,56.73,203400.0,36.2285,36.2603,36.1266,36.1393,203400.0
2009-04-09 10:30:00,56.74,56.91,56.7,56.91,157900.0,36.1457,36.254,36.1202,36.254,157900.0
2009-04-09 10:40:00,56.91,56.91,56.72,56.74,131600.0,36.254,36.254,36.1329,36.1457,131600.0
2009-04-09 10:50:00,56.75,56.79,56.72,56.75,98600.0,36.1521,36.1775,36.1329,36.1521,98600.0
2009-04-09 11:00:00,56.73,56.76,56.61,56.65,169800.0,36.1393,36.1584,36.0629,36.0883,169800.0
2009-04-09 11:10:00,56.65,56.85,56.59,56.84,141000.0,36.0883,36.2158,36.0501,36.2094,141000.0
2009-04-09 11:20:00,56.83,56.85,56.66,56.67,89600.0,36.203,36.2158,36.0947,36.1011,89600.0
2009-04-09 11:30:00,56.67,56.73,56.61,56.69,75900.0,36.1011,36.1393,36.0629,36.1138,75900.0
2009-04-09 11:40:00,56.69,56.83,56.67,56.83,69900.0,36.1138,36.203,36.1011,36.203,69900.0
2009-04-09 11:50:00,56.82,56.82,56.77,56.79,75800.0,36.1966,36.1966,36.1648,36.1775,75800.0
2009-04-09 12:00:00,56.8,56.83,56.7,56.77,61300.0,36.1839,36.203,36.1202,36.1648,61300.0
2009-04-09 12:10:00,56.76,56.85,56.68,56.78,83100.0,36.1584,36.2158,36.1075,36.1712,83100.0
2009-04-09 12:20:00,56.77,56.81,56.7,56.76,77600.0,36.1648,36.1903,36.1202,36.1584,77600.0
2009-04-09 12:30:00,56.77,56.79,56.6,56.69,76500.0,36.1648,36.1775,36.0565,36.1138,76500.0
2009-04-09 12:40:00,56.7,56.76,56.69,56.69,68500.0,36.1202,36.1584,36.1138,36.1138,68500.0
2009-04-09 12:50:00,56.69,56.69,56.53,56.54,80900.0,36.1138,36.1138,36.0119,36.0183,80900.0
2009-04-09 13:00:00,56.54,56.56,56.5,56.51,86600.0,36.0183,36.031,35.9928,35.9992,86600.0
2009-04-09 13:10:00,56.51,56.52,56.38,56.38,103500.0,35.9992,36.0055,35.9163,35.9163,103500.0
2009-04-09 13:20:00,56.39,56.45,56.38,56.38,88500.0,35.9227,35.9609,35.9163,35.9163,88500.0
2009-04-09 13:30:00,56.39,56.61,56.38,56.59,161300.0,35.9227,36.0629,35.9163,36.0501,161300.0
2009-04-09 13:40:00,56.6,56.81,56.59,56.77,171800.0,36.0565,36.1903,36.0501,36.1648,171800.0
2009-04-09 13:50:00,56.77,56.78,56.57,56.57,91400.0,36.1648,36.1712,36.0374,36.0374,91400.0
2009-04-09 14:00:00,56.58,56.59,56.38,56.44,135500.0,36.0438,36.0501,35.9163,35.9546,135500.0
2009-04-09 14:10:00,56.43,56.46,56.27,56.37,190200.0,35.9482,35.9673,35.8463,35.91,190200.0
2009-04-09 14:20:00,56.37,56.39,56.28,56.34,116800.0,35.91,35.9227,35.8526,35.8909,116800.0
2009-04-09 14:30:00,56.34,56.71,56.34,56.69,200100.0,35.8909,36.1266,35.8909,36.1138,200100.0
2009-04-09 14:40:00,56.69,56.8,56.62,56.76,108300.0,36.1138,36.1839,36.0692,36.1584,108300.0
2009-04-09 14:50:00,56.76,56.8,56.72,56.77,107800.0,36.1584,36.1839,36.1329,36.1648,107800.0
2009-04-09 15:00:00,56.76,56.8,56.73,56.76,103100.0,36.1584,36.1839,36.1393,36.1584,103100.0
2009-04-09 15:10:00,56.77,56.78,56.61,56.75,116700.0,36.1648,36.1712,36.0629,36.1521,116700.0
2009-04-09 15:20:00,56.76,56.77,56.6,56.65,149300.0,36.1584,36.1648,36.0565,36.0883,149300.0
2009-04-09 15:30:00,56.66,56.67,56.54,56.64,143000.0,36.0947,36.1011,36.0183,36.082,143000.0
2009-04-09 15:40:00,56.64,56.7,56.45,56.63,509500.0,36.082,36.1202,35.9609,36.0756,509500.0
2009-04-09 15:50:00,56.62,56.71,56.51,56.67,755100.0,36.0692,36.1266,35.9992,36.1011,755100.0
2009-04-13 09:30:00,56.34,56.66,56.21,56.39,316700.0,35.8909,36.0947,35.808,35.9227,316700.0
2009-04-13 09:40:00,56.38,56.39,56.17,56.24,108800.0,35.9163,35.9227,35.7826,35.8272,108800.0
2009-04-13 09:50:00,56.23,56.41,55.99,55.99,146200.0,35.8208,35.9355,35.6679,35.6679,146200.0
2009-04-13 10:00:00,56.0,56.41,55.9,56.08,149100.0,35.6743,35.9355,35.6106,35.7252,149100.0
2009-04-13 10:10:00,56.06,56.22,56.03,56.11,125900.0,35.7125,35.8144,35.6934,35.7443,125900.0
2009-04-13 10:20:00,56.11,56.2,56.04,56.04,98800.0,35.7443,35.8017,35.6998,35.6998,98800.0
2009-04-13 10:30:00,56.05,56.28,56.01,56.18,142900.0,35.7061,35.8526,35.6806,35.7889,142900.0
2009-04-13 10:40:00,56.17,56.17,55.96,56.06,115000.0,35.7826,35.7826,35.6488,35.7125,115000.0
2009-04-13 10:50:00,56.07,56.19,56.01,56.11,136000.0,35.7189,35.7953,35.6806,35.7443,136000.0
2009-04-13 11:00:00,56.09,56.16,56.02,56.16,85600.0,35.7316,35.7762,35.687,35.7762,85600.0
2009-04-13 11:10:00,56.17,56.25,56.11,56.19,122200.0,35.7826,35.8335,35.7443,35.7953,122200.0
2009-04-13 11:20:00,56.19,56.25,56.14,56.17,95400.0,35.7953,35.8335,35.7635,35.7826,95400.0
2009-04-13 11:30:00,56.16,56.17,56.04,56.05,77600.0,35.7762,35.7826,35.6998,35.7061,77600.0
2009-04-13 11:40:00,56.06,56.17,56.03,56.13,92800.0,35.7125,35.7826,35.6934,35.7571,92800.0
2009-04-13 11:50:00,56.14,56.2,56.04,56.17,103000.0,35.7635,35.8017,35.6998,35.7826,103000.0
2009-04-13 12:00:00,56.16,56.16,55.97,56.02,97600.0,35.7762,35.7762,35.6552,35.687,97600.0
2009-04-13 12:10:00,56.04,56.14,56.02,56.12,38600.0,35.6998,35.7635,35.687,35.7507,38600.0
2009-04-13 12:20:00,56.11,56.12,56.02,56.07,41000.0,35.7443,35.7507,35.687,35.7189,41000.0
2009-04-13 12:30:00,56.07,56.17,56.07,56.16,59600.0,35.7189,35.7826,35.7189,35.7762,59600.0
2009-04-13 12:40:00,56.16,56.2,56.15,56.18,39600.0,35.7762,35.8017,35.7698,35.7889,39600.0
2009-04-13 12:50:00,56.17,56.29,56.17,56.26,45100.0,35.7826,35.859,35.7826,35.8399,45100.0
2009-04-13 13:00:00,56.26,56.26,56.17,56.19,69300.0,35.8399,35.8399,35.7826,35.7953,69300.0
2009-04-13 13:10:00,56.19,56.23,56.15,56.22,57900.0,35.7953,35.8208,35.7698,35.8144,57900.0
2009-04-13 13:20:00,56.22,56.37,56.2,56.25,101100.0,35.8144,35.91,35.8017,35.8335,101100.0
2009-04-13 13:30:00,56.26,56.3,56.15,56.16,72400.0,35.8399,35.8654,35.7698,35.7762,72400.0
2009-04-13 13:40:00,56.15,56.2,56.15,56.15,47100.0,35.7698,35.8017,35.7698,35.7698,47100.0
2009-04-13 13:50:00,56.15,56.24,56.15,56.23,48300.0,35.7698,35.8272,35.7698,35.8208,48300.0
2009-04-13 14:00:00,56.24,56.3,56.17,56.18,98500.0,35.8272,35.8654,35.7826,35.7889,98500.0
2009-04-13 14:10:00,56.18,56.21,56.15,56.16,72200.0,35.7889,35.808,35.7698,35.7762,72200.0
2009-04-13 14:20:00,56.16,56.2,56.12,56.16,75400.0,35.7762,35.8017,35.7507,35.7762,75400.0
2009-04-13 14:30:00,56.16,56.23,56.1,56.12,87400.0,35.7762,35.8208,35.738,35.7507,87400.0
2009-04-13 14:40:00,56.11,56.24,56.05,56.12,143500.0,35.7443,35.8272,35.7061,35.7507,143500.0
2009-04-13 14:50:00,56.12,56.29,56.08,56.09,147000.0,35.7507,35.859,35.7252,35.7316,147000.0
2009-04-13 15:00:00,56.08,56.31,56.02,56.18,233000.0,35.7252,35.8718,35.687,35.7889,233000.0
2009-04-13 15:10:00,56.18,56.24,56.11,56.18,220800.0,35.7889,35.8272,35.7443,35.7889,220800.0
2009-04-13 15:20:00,56.18,56.2,56.14,56.17,179200.0,35.7889,35.8017,35.7635,35.7826,179200.0
2009-04-13 15:30:00,56.17,56.23,56.13,56.21,250600.0,35.7826,35.8208,35.7571,35.808,250600.0
2009-04-13 15:40:00,56.21,56.27,56.15,56.16,320600.0,35.808,35.8463,35.7698,35.7762,320600.0
2009-04-13 15:50:00,56.15,56.21,56.0,56.0,478900.0,35.7698,35.808,35.6743,35.6743,478900.0
2009-04-14 09:30:00,55.8,55.9,55.36,55.41,280600.0,35.5469,35.6106,35.2666,35.2984,280600.0
2009-04-14 09:40:00,55.42,55.5,55.14,55.26,208400.0,35.3048,35.3557,35.1264,35.2029,208400.0
2009-04-14 09:50:00,55.26,55.33,55.08,55.32,178700.0,35.2029,35.2475,35.0882,35.2411,178700.0
2009-04-14 10:00:00,55.32,55.32,55.04,55.18,157000.0,35.2411,35.2411,35.0627,35.1519,157000.0
2009-04-14 10:10:00,55.18,55.29,55.15,55.21,163200.0,35.1519,35.222,35.1328,35.171,163200.0
2009-04-14 10:20:00,55.21,55.21,55.07,55.15,244400.0,35.171,35.171,35.0818,35.1328,244400.0
2009-04-14 10:30:00,55.15,55.22,55.05,55.08,224900.0,35.1328,35.1774,35.0691,35.0882,224900.0
2009-04-14 10:40:00,55.08,55.18,55.06,55.12,168600.0,35.0882,35.1519,35.0755,35.1137,168600.0
2009-04-14 10:50:00,55.12,55.12,54.85,54.87,349900.0,35.1137,35.1137,34.9417,34.9544,349900.0
2009-04-14 11:00:00,54.88,55.03,54.86,55.03,231700.0,34.9608,35.0563,34.948,35.0563,231700.0
2009-04-14 11:10:00,55.02,55.04,54.9,54.91,199200.0,35.05,35.0627,34.9735,34.9799,199200.0
2009-04-14 11:20:00,54.91,55.06,54.89,54.96,287200.0,34.9799,35.0755,34.9672,35.0117,287200.0
2009-04-14 11:30:00,54.96,55.08,54.96,55.02,129500.0,35.0117,35.0882,35.0117,35.05,129500.0
2009-04-14 11:40:00,55.02,55.08,54.96,55.01,174400.0,35.05,35.0882,35.0117,35.0436,174400.0
2009-04-14 11:50:00,55.0,55.05,54.93,55.01,140200.0,35.0372,35.0691,34.9926,35.0436,140200.0
2009-04-14 12:00:00,55.01,55.04,54.94,55.0,106200.0,35.0436,35.0627,34.999,35.0372,106200.0
2009-04-14 12:10:00,55.01,55.03,54.87,54.87,129200.0,35.0436,35.0563,34.9544,34.9544,129200.0
2009-04-14 12:20:00,54.88,54.93,54.84,54.93,161300.0,34.9608,34.9926,34.9353,34.9926,161300.0
2009-04-14 12:30:00,54.94,55.02,54.93,54.99,95200.0,34.999,35.05,34.9926,35.0309,95200.0
2009-04-14 12:40:00,54.99,54.99,54.57,54.58,232200.0,35.0309,35.0309,34.7633,34.7697,232200.0
2009-04-14 12:50:00,54.59,54.65,54.52,54.62,211400.0,34.776,34.8143,34.7314,34.7952,211400.0
2009-04-14 13:00:00,54.61,54.71,54.57,54.63,209900.0,34.7888,34.8525,34.7633,34.8015,209900.0
2009-04-14 13:10:00,54.63,54.8,54.62,54.76,164200.0,34.8015,34.9098,34.7952,34.8843,164200.0
2009-04-14 13:20:00,54.77,54.78,54.67,54.74,134000.0,34.8907,34.8971,34.827,34.8716,134000.0
2009-04-14 13:30:00,54.74,54.8,54.66,54.66,98700.0,34.8716,34.9098,34.8206,34.8206,98700.0
2009-04-14 13:40:00,54.66,54.75,54.59,54.6,127000.0,34.8206,34.878,34.776,34.7824,127000.0
2009-04-14 13:50:00,54.6,54.78,54.59,54.76,112800.0,34.7824,34.8971,34.776,34.8843,112800.0
2009-04-14 14:00:00,54.76,54.76,54.62,54.63,125300.0,34.8843,34.8843,34.7952,34.8015,125300.0
2009-04-14 14:10:00,54.63,54.85,54.6,54.82,138200.0,34.8015,34.9417,34.7824,34.9226,138200.0
2009-04-14 14:20:00,54.82,54.96,54.76,54.86,142700.0,34.9226,35.0117,34.8843,34.948,142700.0
2009-04-14 14:30:00,54.87,54.9,54.75,54.89,147000.0,34.9544,34.9735,34.878,34.9672,147000.0
2009-04-14 14:40:00,54.89,54.92,54.8,54.85,111600.0,34.9672,34.9863,34.9098,34.9417,111600.0
2009-04-14 14:50:00,54.85,55.05,54.8,55.02,172600.0,34.9417,35.0691,34.9098,35.05,172600.0
2009-04-14 15:00:00,55.03,55.12,54.85,54.87,211100.0,35.0563,35.1137,34.9417,34.9544,211100.0
2009-04-14 15:10:00,54.88,55.0,54.81,54.99,270900.0,34.9608,35.0372,34.9162,35.0309,270900.0
2009-04-14 15:20:00,54.99,55.05,54.89,55.0,238300.0,35.0309,35.0691,34.9672,35.0372,238300.0
2009-04-14 15:30:00,54.99,55.08,54.94,54.97,289600.0,35.0309,35.0882,34.999,35.0181,289600.0
2009-04-14 15:40:00,54.97,55.09,54.8,54.84,613200.0,35.0181,35.0946,34.9098,34.9353,613200.0
2009-04-14 15:50:00,54.84,54.91,54.7,54.8,745900.0,34.9353,34.9799,34.8461,34.9098,745900.0
2009-04-15 09:30:00,54.19,54.28,53.03,53.83,1034500.0,34.5212,34.5786,33.7823,34.2919,1034500.0
2009-04-15 09:40:00,53.82,53.82,53.55,53.62,540100.0,34.2855,34.2855,34.1135,34.1581,540100.0
2009-04-15 09:50:00,53.62,54.1,53.62,54.08,623200.0,34.1581,34.4639,34.1581,34.4512,623200.0
2009-04-15 10:00:00,54.07,54.07,53.74,53.94,479700.0,34.4448,34.4448,34.2346,34.362,479700.0
2009-04-15 10:10:00,53.94,54.17,53.93,54.0,418400.0,34.362,34.5085,34.3556,34.4002,418400.0
2009-04-15 10:20:00,54.0,54.11,53.95,54.09,258400.0,34.4002,34.4703,34.3683,34.4575,258400.0
2009-04-15 10:30:00,54.08,54.1,53.8,53.87,299400.0,34.4512,34.4639,34.2728,34.3174,299400.0
2009-04-15 10:40:00,53.86,53.94,53.83,53.86,238800.0,34.311,34.362,34.2919,34.311,238800.0
2009-04-15 10:50:00,53.85,53.93,53.8,53.91,254700.0,34.3046,34.3556,34.2728,34.3429,254700.0
2009-04-15 11:00:00,53.92,53.99,53.91,53.95,185000.0,34.3492,34.3938,34.3429,34.3683,185000.0
2009-04-15 11:10:00,53.96,53.99,53.91,53.95,226100.0,34.3747,34.3938,34.3429,34.3683,226100.0
2009-04-15 11:20:00,53.96,54.08,53.96,54.07,131600.0,34.3747,34.4512,34.3747,34.4448,131600.0
2009-04-15 11:30:00,54.07,54.09,54.01,54.02,127200.0,34.4448,34.4575,34.4066,34.4129,127200.0
2009-04-15 11:40:00,54.03,54.13,54.01,54.13,133400.0,34.4193,34.483,34.4066,34.483,133400.0
2009-04-15 11:50:00,54.12,54.15,54.05,54.11,105100.0,34.4766,34.4957,34.432,34.4703,105100.0
2009-04-15 12:00:00,54.11,54.13,54.04,54.09,87300.0,34.4703,34.483,34.4257,34.4575,87300.0
2009-04-15 12:10:00,54.09,54.09,53.88,53.9,177300.0,34.4575,34.4575,34.3237,34.3365,177300.0
2009-04-15 12:20:00,53.9,54.02,53.89,53.9,168800.0,34.3365,34.4129,34.3301,34.3365,168800.0
2009-04-15 12:30:00,53.9,53.95,53.84,53.87,151200.0,34.3365,34.3683,34.2983,34.3174,151200.0
2009-04-15 12:40:00,53.87,53.92,53.81,53.84,97700.0,34.3174,34.3492,34.2792,34.2983,97700.0
2009-04-15 12:50:00,53.83,53.93,53.83,53.93,122000.0,34.2919,34.3556,34.2919,34.3556,122000.0
2009-04-15 13:00:00,53.93,54.0,53.91,53.95,200800.0,34.3556,34.4002,34.3429,34.3683,200800.0
2009-04-15 13:10:00,53.95,54.0,53.9,53.91,82700.0,34.3683,34.4002,34.3365,34.3429,82700.0
2009-04-15 13:20:00,53.91,53.91,53.79,53.83,163100.0,34.3429,34.3429,34.2664,34.2919,163100.0
2009-04-15 13:30:00,53.83,53.84,53.62,53.62,145700.0,34.2919,34.2983,34.1581,34.1581,145700.0
2009-04-15 13:40:00,53.62,53.67,53.51,53.6,249300.0,34.1581,34.19,34.088,34.1454,249300.0
2009-04-15 13:50:00,53.6,53.63,53.54,53.56,150500.0,34.1454,34.1645,34.1072,34.1199,150500.0
2009-04-15 14:00:00,53.56,53.75,53.5,53.71,234200.0,34.1199,34.2409,34.0817,34.2154,234200.0
2009-04-15 14:10:00,53.71,53.72,53.5,53.51,220800.0,34.2154,34.2218,34.0817,34.088,220800.0
2009-04-15 14:20:00,53.51,53.53,53.31,53.36,374800.0,34.088,34.1008,33.9606,33.9925,374800.0
2009-04-15 14:30:00,53.36,53.43,53.07,53.15,445700.0,33.9925,34.0371,33.8077,33.8587,445700.0
2009-04-15 14:40:00,53.13,53.3,53.11,53.27,244800.0,33.846,33.9543,33.8332,33.9351,244800.0
2009-04-15 14:50:00,53.28,53.28,53.17,53.22,263700.0,33.9415,33.9415,33.8714,33.9033,263700.0
2009-04-15 15:00:00,53.22,53.26,53.13,53.2,329600.0,33.9033,33.9288,33.846,33.8906,329600.0
2009-04-15 15:10:00,53.2,53.4,53.2,53.36,290600.0,33.8906,34.018,33.8906,33.9925,290600.0
2009-04-15 15:20:00,53.37,53.42,53.29,53.34,297100.0,33.9989,34.0307,33.9479,33.9797,297100.0
2009-04-15 15:30:00,53.35,53.64,53.31,53.63,684500.0,33.9861,34.1709,33.9606,34.1645,684500.0
2009-04-15 15:40:00,53.63,53.77,53.62,53.77,514800.0,34.1645,34.2537,34.1581,34.2537,514800.0
2009-04-15 15:50:00,53.77,53.98,53.72,53.92,733600.0,34.2537,34.3874,34.2218,34.3492,733600.0
2009-04-16 09:30:00,54.15,54.4,53.9,54.13,351000.0,34.4957,34.655,34.3365,34.483,351000.0
2009-04-16 09:40:00,54.13,54.13,53.8,53.98,438900.0,34.483,34.483,34.2728,34.3874,438900.0
2009-04-16 09:50:00,53.96,54.31,53.94,54.14,351300.0,34.3747,34.5977,34.362,34.4894,351300.0
2009-04-16 10:00:00,54.14,54.26,53.93,53.96,388700.0,34.4894,34.5658,34.3556,34.3747,388700.0
2009-04-16 10:10:00,53.96,54.14,53.96,54.13,218900.0,34.3747,34.4894,34.3747,34.483,218900.0
2009-04-16 10:20:00,54.13,54.43,54.13,54.36,373000.0,34.483,34.6741,34.483,34.6295,373000.0
2009-04-16 10:30:00,54.37,54.44,54.16,54.17,148900.0,34.6359,34.6805,34.5021,34.5085,148900.0
2009-04-16 10:40:00,54.17,54.17,53.9,54.09,181300.0,34.5085,34.5085,34.3365,34.4575,181300.0
2009-04-16 10:50:00,54.08,54.23,54.05,54.08,120300.0,34.4512,34.5467,34.432,34.4512,120300.0
2009-04-16 11:00:00,54.08,54.23,54.07,54.22,119500.0,34.4512,34.5467,34.4448,34.5403,119500.0
2009-04-16 11:10:00,54.22,54.22,54.13,54.19,104800.0,34.5403,34.5403,34.483,34.5212,104800.0
2009-04-16 11:20:00,54.19,54.21,54.11,54.18,116200.0,34.5212,34.534,34.4703,34.5149,116200.0
2009-04-16 11:30:00,54.18,54.29,54.11,54.28,120900.0,34.5149,34.5849,34.4703,34.5786,120900.0
2009-04-16 11:40:00,54.28,54.31,54.16,54.16,149100.0,34.5786,34.5977,34.5021,34.5021,149100.0
2009-04-16 11:50:00,54.16,54.2,54.14,54.17,79100.0,34.5021,34.5276,34.4894,34.5085,79100.0
2009-04-16 12:00:00,54.17,54.24,54.14,54.22,88300.0,34.5085,34.5531,34.4894,34.5403,88300.0
2009-04-16 12:10:00,54.22,54.32,54.22,54.24,104100.0,34.5403,34.604,34.5403,34.5531,104100.0
2009-04-16 12:20:00,54.24,54.24,54.15,54.17,58100.0,34.5531,34.5531,34.4957,34.5085,58100.0
2009-04-16 12:30:00,54.17,54.18,54.15,54.16,54200.0,34.5085,34.5149,34.4957,34.5021,54200.0
2009-04-16 12:40:00,54.15,54.32,54.14,54.31,131500.0,34.4957,34.604,34.4894,34.5977,131500.0
2009-04-16 12:50:00,54.31,54.42,54.26,54.38,154800.0,34.5977,34.6677,34.5658,34.6423,154800.0
2009-04-16 13:00:00,54.38,54.4,54.34,54.35,175300.0,34.6423,34.655,34.6168,34.6232,175300.0
2009-04-16 13:10:00,54.36,54.39,54.28,54.31,104800.0,34.6295,34.6486,34.5786,34.5977,104800.0
2009-04-16 13:20:00,54.32,54.37,54.31,54.33,92900.0,34.604,34.6359,34.5977,34.6104,92900.0
2009-04-16 13:30:00,54.34,54.34,54.18,54.18,122100.0,34.6168,34.6168,34.5149,34.5149,122100.0
2009-04-16 13:40:00,54.19,54.21,54.15,54.15,88800.0,34.5212,34.534,34.4957,34.4957,88800.0
2009-04-16 13:50:00,54.15,54.2,54.11,54.15,143400.0,34.4957,34.5276,34.4703,34.4957,143400.0
2009-04-16 14:00:00,54.16,54.3,54.16,54.3,122900.0,34.5021,34.5913,34.5021,34.5913,122900.0
2009-04-16 14:10:00,54.3,54.33,54.22,54.24,146700.0,34.5913,34.6104,34.5403,34.5531,146700.0
2009-04-16 14:20:00,54.24,54.35,54.2,54.29,241200.0,34.5531,34.6232,34.5276,34.5849,241200.0
2009-04-16 14:30:00,54.29,54.47,54.25,54.4,173200.0,34.5849,34.6996,34.5594,34.655,173200.0
2009-04-16 14:40:00,54.41,54.58,54.4,54.54,191800.0,34.6614,34.7697,34.655,34.7442,191800.0
2009-04-16 14:50:00,54.54,54.73,54.53,54.7,209300.0,34.7442,34.8652,34.7378,34.8461,209300.0
2009-04-16 15:00:00,54.71,54.8,54.69,54.79,295600.0,34.8525,34.9098,34.8397,34.9035,295600.0
2009-04-16 15:10:00,54.78,54.83,54.68,54.73,362100.0,34.8971,34.9289,34.8334,34.8652,362100.0
2009-04-16 15:20:00,54.74,54.8,54.61,54.69,322400.0,34.8716,34.9098,34.7888,34.8397,322400.0
2009-04-16 15:30:00,54.69,54.75,54.6,54.73,359900.0,34.8397,34.878,34.7824,34.8652,359900.0
2009-04-16 15:40:00,54.73,54.85,54.63,54.66,463800.0,34.8652,34.9417,34.8015,34.8206,463800.0
2009-04-16 15:50:00,54.67,54.84,54.64,54.69,571400.0,34.827,34.9353,34.8079,34.8397,571400.0
2009-04-17 09:30:00,55.09,55.86,54.8,55.66,1934600.0,35.0946,35.5851,34.9098,35.4577,1934600.0
2009-04-17 09:40:00,55.64,55.75,55.36,55.56,283900.0,35.4449,35.515,35.2666,35.394,283900.0
2009-04-17 09:50:00,55.58,55.64,55.32,55.44,435300.0,35.4067,35.4449,35.2411,35.3175,435300.0
2009-04-17 10:00:00,55.43,55.67,55.39,55.64,343100.0,35.3112,35.464,35.2857,35.4449,343100.0
2009-04-17 10:10:00,55.64,55.66,55.53,55.61,172100.0,35.4449,35.4577,35.3749,35.4258,172100.0
2009-04-17 10:20:00,55.62,55.73,55.55,55.6,252500.0,35.4322,35.5023,35.3876,35.4195,252500.0
2009-04-17 10:30:00,55.58,55.63,55.48,55.59,189900.0,35.4067,35.4386,35.343,35.4131,189900.0
2009-04-17 10:40:00,55.59,55.64,55.51,55.64,166200.0,35.4131,35.4449,35.3621,35.4449,166200.0
2009-04-17 10:50:00,55.63,55.63,55.47,55.5,151300.0,35.4386,35.4386,35.3366,35.3557,151300.0
2009-04-17 11:00:00,55.51,55.58,55.48,55.57,226900.0,35.3621,35.4067,35.343,35.4003,226900.0
2009-04-17 11:10:00,55.57,55.65,55.57,55.6,150000.0,35.4003,35.4513,35.4003,35.4195,150000.0
2009-04-17 11:20:00,55.61,55.65,55.49,55.57,123000.0,35.4258,35.4513,35.3494,35.4003,123000.0
2009-04-17 11:30:00,55.56,55.67,55.52,55.57,148800.0,35.394,35.464,35.3685,35.4003,148800.0
2009-04-17 11:40:00,55.57,55.62,55.51,55.52,103200.0,35.4003,35.4322,35.3621,35.3685,103200.0
2009-04-17 11:50:00,55.53,55.66,55.52,55.62,174600.0,35.3749,35.4577,35.3685,35.4322,174600.0
2009-04-17 12:00:00,55.6,55.7,55.53,55.69,182500.0,35.4195,35.4832,35.3749,35.4768,182500.0
2009-04-17 12:10:00,55.69,55.7,55.6,55.61,118100.0,35.4768,35.4832,35.4195,35.4258,118100.0
2009-04-17 12:20:00,55.61,55.69,55.57,55.67,121300.0,35.4258,35.4768,35.4003,35.464,121300.0
2009-04-17 12:30:00,55.67,55.67,55.6,55.66,136900.0,35.464,35.464,35.4195,35.4577,136900.0
2009-04-17 12:40:00,55.66,55.74,55.64,55.74,265500.0,35.4577,35.5086,35.4449,35.5086,265500.0
2009-04-17 12:50:00,55.74,55.76,55.65,55.71,110100.0,35.5086,35.5214,35.4513,35.4895,110100.0
2009-04-17 13:00:00,55.72,55.76,55.65,55.74,195200.0,35.4959,35.5214,35.4513,35.5086,195200.0
2009-04-17 13:10:00,55.74,55.75,55.65,55.71,149600.0,35.5086,35.515,35.4513,35.4895,149600.0
2009-04-17 13:20:00,55.7,55.8,55.7,55.71,174600.0,35.4832,35.5469,35.4832,35.4895,174600.0
2009-04-17 13:30:00,55.72,55.77,55.7,55.76,96500.0,35.4959,35.5278,35.4832,35.5214,96500.0
2009-04-17 13:40:00,55.77,55.9,55.77,55.82,110100.0,35.5278,35.6106,35.5278,35.5596,110100.0
2009-04-17 13:50:00,55.82,55.89,55.8,55.88,84800.0,35.5596,35.6042,35.5469,35.5978,84800.0
2009-04-17 14:00:00,55.89,55.94,55.8,55.81,150500.0,35.6042,35.636,35.5469,35.5532,150500.0
2009-04-17 14:10:00,55.82,56.0,55.81,56.0,201900.0,35.5596,35.6743,35.5532,35.6743,201900.0
2009-04-17 14:20:00,55.99,56.02,55.94,56.0,195700.0,35.6679,35.687,35.636,35.6743,195700.0
2009-04-17 14:30:00,56.01,56.23,56.0,56.22,298800.0,35.6806,35.8208,35.6743,35.8144,298800.0
2009-04-17 14:40:00,56.22,56.23,55.95,55.96,154400.0,35.8144,35.8208,35.6424,35.6488,154400.0
2009-04-17 14:50:00,55.96,55.98,55.88,55.96,195400.0,35.6488,35.6615,35.5978,35.6488,195400.0
2009-04-17 15:00:00,55.96,55.97,55.89,55.93,196400.0,35.6488,35.6552,35.6042,35.6297,196400.0
2009-04-17 15:10:00,55.93,56.1,55.93,55.97,249100.0,35.6297,35.738,35.6297,35.6552,249100.0
2009-04-17 15:20:00,55.97,56.08,55.94,56.02,263900.0,35.6552,35.7252,35.636,35.687,263900.0
2009-04-17 15:30:00,56.02,56.25,55.94,56.24,411200.0,35.687,35.8335,35.636,35.8272,411200.0
2009-04-17 15:40:00,56.25,56.41,56.19,56.35,680300.0,35.8335,35.9355,35.7953,35.8972,680300.0
2009-04-17 15:50:00,56.36,56.37,55.92,56.05,1072100.0,35.9036,35.91,35.6233,35.7061,1072100.0
2009-04-20 09:30:00,55.3,55.79,55.2,55.5,445800.0,35.2283,35.5405,35.1646,35.3557,445800.0
2009-04-20 09:40:00,55.51,55.58,55.25,55.31,297400.0,35.3621,35.4067,35.1965,35.2347,297400.0
2009-04-20 09:50:00,55.31,55.53,55.29,55.41,183100.0,35.2347,35.3749,35.222,35.2984,183100.0
2009-04-20 10:00:00,55.42,55.42,55.25,55.35,172800.0,35.3048,35.3048,35.1965,35.2602,172800.0
2009-04-20 10:10:00,55.35,55.37,55.23,55.34,239300.0,35.2602,35.2729,35.1837,35.2538,239300.0
2009-04-20 10:20:00,55.32,55.43,55.26,55.4,143200.0,35.2411,35.3112,35.2029,35.292,143200.0
2009-04-20 10:30:00,55.4,55.41,55.32,55.35,167800.0,35.292,35.2984,35.2411,35.2602,167800.0
2009-04-20 10:40:00,55.35,55.38,55.23,55.37,176400.0,35.2602,35.2793,35.1837,35.2729,176400.0
2009-04-20 10:50:00,55.36,55.4,55.29,55.33,100000.0,35.2666,35.292,35.222,35.2475,100000.0
2009-04-20 11:00:00,55.32,55.37,55.26,55.33,108800.0,35.2411,35.2729,35.2029,35.2475,108800.0
2009-04-20 11:10:00,55.33,55.4,55.29,55.37,94100.0,35.2475,35.292,35.222,35.2729,94100.0
2009-04-20 11:20:00,55.36,55.39,55.3,55.3,111400.0,35.2666,35.2857,35.2283,35.2283,111400.0
2009-04-20 11:30:00,55.3,55.4,55.3,55.35,125000.0,35.2283,35.292,35.2283,35.2602,125000.0
2009-04-20 11:40:00,55.35,55.4,55.32,55.33,152700.0,35.2602,35.292,35.2411,35.2475,152700.0
2009-04-20 11:50:00,55.33,55.37,55.27,55.28,114000.0,35.2475,35.2729,35.2092,35.2156,114000.0
2009-04-20 12:00:00,55.29,55.31,55.24,55.31,85600.0,35.222,35.2347,35.1901,35.2347,85600.0
2009-04-20 12:10:00,55.31,55.4,55.27,55.37,115600.0,35.2347,35.292,35.2092,35.2729,115600.0
2009-04-20 12:20:00,55.36,55.39,55.33,55.38,72800.0,35.2666,35.2857,35.2475,35.2793,72800.0
2009-04-20 12:30:00,55.38,55.39,55.32,55.32,75400.0,35.2793,35.2857,35.2411,35.2411,75400.0
2009-04-20 12:40:00,55.33,55.4,55.33,55.4,102200.0,35.2475,35.292,35.2475,35.292,102200.0
2009-04-20 12:50:00,55.4,55.48,55.38,55.46,100300.0,35.292,35.343,35.2793,35.3303,100300.0
2009-04-20 13:00:00,55.45,55.45,55.24,55.25,165100.0,35.3239,35.3239,35.1901,35.1965,165100.0
2009-04-20 13:10:00,55.24,55.38,55.24,55.36,110500.0,35.1901,35.2793,35.1901,35.2666,110500.0
2009-04-20 13:20:00,55.36,55.43,55.33,55.38,98700.0,35.2666,35.3112,35.2475,35.2793,98700.0
2009-04-20 13:30:00,55.38,55.4,55.23,55.24,180400.0,35.2793,35.292,35.1837,35.1901,180400.0
2009-04-20 13:40:00,55.24,55.28,55.21,55.23,171400.0,35.1901,35.2156,35.171,35.1837,171400.0
2009-04-20 13:50:00,55.22,55.33,55.22,55.29,95600.0,35.1774,35.2475,35.1774,35.222,95600.0
2009-04-20 14:00:00,55.29,55.3,55.14,55.18,108800.0,35.222,35.2283,35.1264,35.1519,108800.0
2009-04-20 14:10:00,55.18,55.27,55.15,55.26,164700.0,35.1519,35.2092,35.1328,35.2029,164700.0
2009-04-20 14:20:00,55.26,55.36,55.23,55.35,148700.0,35.2029,35.2666,35.1837,35.2602,148700.0
2009-04-20 14:30:00,55.36,55.36,55.27,55.31,125600.0,35.2666,35.2666,35.2092,35.2347,125600.0
2009-04-20 14:40:00,55.31,55.4,55.3,55.34,90100.0,35.2347,35.292,35.2283,35.2538,90100.0
2009-04-20 14:50:00,55.35,55.36,55.22,55.26,166400.0,35.2602,35.2666,35.1774,35.2029,166400.0
2009-04-20 15:00:00,55.25,55.34,55.23,55.33,127400.0,35.1965,35.2538,35.1837,35.2475,127400.0
2009-04-20 15:10:00,55.32,55.35,55.26,55.3,136400.0,35.2411,35.2602,35.2029,35.2283,136400.0
2009-04-20 15:20:00,55.29,55.32,55.24,55.32,193100.0,35.222,35.2411,35.1901,35.2411,193100.0
2009-04-20 15:30:00,55.31,55.5,55.31,55.33,228000.0,35.2347,35.3557,35.2347,35.2475,228000.0
2009-04-20 15:40:00,55.33,55.56,55.3,55.38,406000.0,35.2475,35.394,35.2283,35.2793,406000.0
2009-04-20 15:50:00,55.38,55.45,55.27,55.33,670300.0,35.2793,35.3239,35.2092,35.2475,670300.0
2009-04-21 09:30:00,55.55,56.15,55.35,55.84,429300.0,35.3876,35.7698,35.2602,35.5723,429300.0
2009-04-21 09:40:00,55.84,55.98,55.53,55.95,280200.0,35.5723,35.6615,35.3749,35.6424,280200.0
2009-04-21 09:50:00,55.95,56.0,55.35,55.42,299700.0,35.6424,35.6743,35.2602,35.3048,299700.0
2009-04-21 10:00:00,55.42,55.66,55.42,55.64,246000.0,35.3048,35.4577,35.3048,35.4449,246000.0
2009-04-21 10:10:00,55.63,55.67,55.53,55.59,207200.0,35.4386,35.464,35.3749,35.4131,207200.0
2009-04-21 10:20:00,55.58,55.59,55.45,55.54,191000.0,35.4067,35.4131,35.3239,35.3812,191000.0
2009-04-21 10:30:00,55.53,55.61,55.41,55.49,233100.0,35.3749,35.4258,35.2984,35.3494,233100.0
2009-04-21 10:40:00,55.48,55.89,55.46,55.75,337000.0,35.343,35.6042,35.3303,35.515,337000.0
2009-04-21 10:50:00,55.76,55.76,55.51,55.59,160900.0,35.5214,35.5214,35.3621,35.4131,160900.0
2009-04-21 11:00:00,55.59,55.66,55.55,55.57,177400.0,35.4131,35.4577,35.3876,35.4003,177400.0
2009-04-21 11:10:00,55.57,55.78,55.57,55.78,192800.0,35.4003,35.5341,35.4003,35.5341,192800.0
2009-04-21 11:20:00,55.76,55.82,55.62,55.64,145400.0,35.5214,35.5596,35.4322,35.4449,145400.0
2009-04-21 11:30:00,55.66,55.76,55.58,55.59,148200.0,35.4577,35.5214,35.4067,35.4131,148200.0
2009-04-21 11:40:00,55.59,55.8,55.59,55.76,130700.0,35.4131,35.5469,35.4131,35.5214,130700.0
2009-04-21 11:50:00,55.75,55.76,55.63,55.72,143800.0,35.515,35.5214,35.4386,35.4959,143800.0
2009-04-21 12:00:00,55.72,55.77,55.55,55.56,188800.0,35.4959,35.5278,35.3876,35.394,188800.0
2009-04-21 12:10:00,55.55,55.55,55.41,55.49,145900.0,35.3876,35.3876,35.2984,35.3494,145900.0
2009-04-21 12:20:00,55.5,55.61,55.4,55.44,142800.0,35.3557,35.4258,35.292,35.3175,142800.0
2009-04-21 12:30:00,55.44,55.45,55.27,55.29,157400.0,35.3175,35.3239,35.2092,35.222,157400.0
2009-04-21 12:40:00,55.29,55.35,55.23,55.28,123500.0,35.222,35.2602,35.1837,35.2156,123500.0
2009-04-21 12:50:00,55.29,55.31,55.14,55.17,127100.0,35.222,35.2347,35.1264,35.1455,127100.0
2009-04-21 13:00:00,55.16,55.19,55.07,55.19,96300.0,35.1392,35.1583,35.0818,35.1583,96300.0
2009-04-21 13:10:00,55.18,55.34,55.11,55.15,136600.0,35.1519,35.2538,35.1073,35.1328,136600.0
2009-04-21 13:20:00,55.14,55.26,55.11,55.18,110000.0,35.1264,35.2029,35.1073,35.1519,110000.0
2009-04-21 13:30:00,55.18,55.27,55.14,55.21,95600.0,35.1519,35.2092,35.1264,35.171,95600.0
2009-04-21 13:40:00,55.21,55.33,55.2,55.29,154300.0,35.171,35.2475,35.1646,35.222,154300.0
2009-04-21 13:50:00,55.29,55.29,55.17,55.19,111200.0,35.222,35.222,35.1455,35.1583,111200.0
2009-04-21 14:00:00,55.18,55.22,54.95,55.0,278000.0,35.1519,35.1774,35.0054,35.0372,278000.0
2009-04-21 14:10:00,55.0,55.03,54.95,55.03,161600.0,35.0372,35.0563,35.0054,35.0563,161600.0
2009-04-21 14:20:00,55.03,55.2,55.02,55.2,201700.0,35.0563,35.1646,35.05,35.1646,201700.0
2009-04-21 14:30:00,55.2,55.25,55.11,55.24,168200.0,35.1646,35.1965,35.1073,35.1901,168200.0
2009-04-21 14:40:00,55.25,55.4,55.19,55.36,222900.0,35.1965,35.292,35.1583,35.2666,222900.0
2009-04-21 14:50:00,55.36,55.4,55.24,55.27,216900.0,35.2666,35.292,35.1901,35.2092,216900.0
2009-04-21 15:00:00,55.28,55.57,55.23,55.55,260400.0,35.2156,35.4003,35.1837,35.3876,260400.0
2009-04-21 15:10:00,55.55,55.73,55.51,55.72,412800.0,35.3876,35.5023,35.3621,35.4959,412800.0
2009-04-21 15:20:00,55.72,55.8,55.6,55.62,312100.0,35.4959,35.5469,35.4195,35.4322,312100.0
2009-04-21 15:30:00,55.62,55.72,55.55,55.56,367900.0,35.4322,35.4959,35.3876,35.394,367900.0
2009-04-21 15:40:00,55.56,55.61,55.4,55.44,411800.0,35.394,35.4258,35.292,35.3175,411800.0
2009-04-21 15:50:00,55.45,55.63,55.45,55.6,498300.0,35.3239,35.4386,35.3239,35.4195,498300.0
2009-04-22 09:30:00,55.62,55.99,54.9,55.34,816800.0,35.4322,35.6679,34.9735,35.2538,816800.0
2009-04-22 09:40:00,55.34,55.77,55.26,55.63,423300.0,35.2538,35.5278,35.2029,35.4386,423300.0
2009-04-22 09:50:00,55.65,56.08,55.58,56.05,537700.0,35.4513,35.7252,35.4067,35.7061,537700.0
2009-04-22 10:00:00,56.05,56.51,55.95,56.24,504800.0,35.7061,35.9992,35.6424,35.8272,504800.0
2009-04-22 10:10:00,56.23,56.35,56.03,56.16,331600.0,35.8208,35.8972,35.6934,35.7762,331600.0
2009-04-22 10:20:00,56.16,56.25,55.78,55.92,407400.0,35.7762,35.8335,35.5341,35.6233,407400.0
2009-04-22 10:30:00,55.93,56.25,55.93,56.24,216500.0,35.6297,35.8335,35.6297,35.8272,216500.0
2009-04-22 10:40:00,56.23,56.42,56.14,56.41,313400.0,35.8208,35.9418,35.7635,35.9355,313400.0
2009-04-22 10:50:00,56.43,56.47,56.19,56.2,155700.0,35.9482,35.9737,35.7953,35.8017,155700.0
2009-04-22 11:00:00,56.21,56.35,56.06,56.18,188200.0,35.808,35.8972,35.7125,35.7889,188200.0
2009-04-22 11:10:00,56.17,56.34,56.1,56.21,138200.0,35.7826,35.8909,35.738,35.808,138200.0
2009-04-22 11:20:00,56.22,56.22,56.12,56.15,115700.0,35.8144,35.8144,35.7507,35.7698,115700.0
2009-04-22 11:30:00,56.15,56.21,55.94,56.06,302800.0,35.7698,35.808,35.636,35.7125,302800.0
2009-04-22 11:40:00,56.05,56.14,56.0,56.0,112500.0,35.7061,35.7635,35.6743,35.6743,112500.0
2009-04-22 11:50:00,56.0,56.1,55.98,56.01,89800.0,35.6743,35.738,35.6615,35.6806,89800.0
2009-04-22 12:00:00,56.01,56.04,55.68,55.71,230500.0,35.6806,35.6998,35.4704,35.4895,230500.0
2009-04-22 12:10:00,55.71,55.83,55.46,55.5,197200.0,35.4895,35.566,35.3303,35.3557,197200.0
2009-04-22 12:20:00,55.51,55.51,54.76,54.76,433200.0,35.3621,35.3621,34.8843,34.8843,433200.0
2009-04-22 12:30:00,54.76,54.89,54.58,54.74,571700.0,34.8843,34.9672,34.7697,34.8716,571700.0
2009-04-22 12:40:00,54.74,54.77,54.28,54.47,371700.0,34.8716,34.8907,34.5786,34.6996,371700.0
2009-04-22 12:50:00,54.46,54.6,54.42,54.53,244200.0,34.6932,34.7824,34.6677,34.7378,244200.0
2009-04-22 13:00:00,54.53,54.84,54.48,54.8,235900.0,34.7378,34.9353,34.706,34.9098,235900.0
2009-04-22 13:10:00,54.8,54.93,54.64,54.84,148600.0,34.9098,34.9926,34.8079,34.9353,148600.0
2009-04-22 13:20:00,54.84,54.92,54.75,54.75,158500.0,34.9353,34.9863,34.878,34.878,158500.0
2009-04-22 13:30:00,54.75,54.91,54.71,54.83,130400.0,34.878,34.9799,34.8525,34.9289,130400.0
2009-04-22 13:40:00,54.83,55.01,54.78,54.92,150000.0,34.9289,35.0436,34.8971,34.9863,150000.0
2009-04-22 13:50:00,54.93,54.97,54.74,54.76,147000.0,34.9926,35.0181,34.8716,34.8843,147000.0
2009-04-22 14:00:00,54.76,54.84,54.71,54.74,164600.0,34.8843,34.9353,34.8525,34.8716,164600.0
2009-04-22 14:10:00,54.74,55.0,54.73,54.99,304600.0,34.8716,35.0372,34.8652,35.0309,304600.0
2009-04-22 14:20:00,54.98,55.17,54.98,55.16,215800.0,35.0245,35.1455,35.0245,35.1392,215800.0
2009-04-22 14:30:00,55.16,55.38,55.01,55.05,300800.0,35.1392,35.2793,35.0436,35.0691,300800.0
2009-04-22 14:40:00,55.05,56.17,54.93,55.01,205900.0,35.0691,35.7826,34.9926,35.0436,205900.0
2009-04-22 14:50:00,55.01,55.11,54.89,54.91,217800.0,35.0436,35.1073,34.9672,34.9799,217800.0
2009-04-22 15:00:00,54.9,54.94,54.8,54.82,221100.0,34.9735,34.999,34.9098,34.9226,221100.0
2009-04-22 15:10:00,54.82,55.09,54.8,54.82,223400.0,34.9226,35.0946,34.9098,34.9226,223400.0
2009-04-22 15:20:00,54.8,54.9,54.71,54.8,325700.0,34.9098,34.9735,34.8525,34.9098,325700.0
2009-04-22 15:30:00,54.8,54.92,54.56,54.67,320900.0,34.9098,34.9863,34.7569,34.827,320900.0
2009-04-22 15:40:00,54.66,54.66,54.23,54.36,530300.0,34.8206,34.8206,34.5467,34.6295,530300.0
2009-04-22 15:50:00,54.35,54.5,54.2,54.26,776100.0,34.6232,34.7187,34.5276,34.5658,776100.0
2009-04-23 09:30:00,54.63,54.75,54.01,54.37,605000.0,34.8015,34.878,34.4066,34.6359,605000.0
2009-04-23 09:40:00,54.35,54.7,54.35,54.51,383700.0,34.6232,34.8461,34.6232,34.7251,383700.0
2009-04-23 09:50:00,54.5,54.59,54.31,54.44,316900.0,34.7187,34.776,34.5977,34.6805,316900.0
2009-04-23 10:00:00,54.42,54.43,54.03,54.17,359500.0,34.6677,34.6741,34.4193,34.5085,359500.0
2009-04-23 10:10:00,54.18,54.84,54.18,54.62,554400.0,34.5149,34.9353,34.5149,34.7952,554400.0
2009-04-23 10:20:00,54.63,54.84,54.6,54.77,232500.0,34.8015,34.9353,34.7824,34.8907,232500.0
2009-04-23 10:30:00,54.77,55.03,54.77,54.87,265300.0,34.8907,35.0563,34.8907,34.9544,265300.0
2009-04-23 10:40:00,54.87,55.03,54.67,54.72,214300.0,34.9544,35.0563,34.827,34.8589,214300.0
2009-04-23 10:50:00,54.73,54.83,54.61,54.61,272300.0,34.8652,34.9289,34.7888,34.7888,272300.0
2009-04-23 11:00:00,54.61,54.83,54.57,54.76,167400.0,34.7888,34.9289,34.7633,34.8843,167400.0
2009-04-23 11:10:00,54.77,54.81,54.48,54.53,347300.0,34.8907,34.9162,34.706,34.7378,347300.0
2009-04-23 11:20:00,54.53,54.65,54.52,54.56,147000.0,34.7378,34.8143,34.7314,34.7569,147000.0
2009-04-23 11:30:00,54.56,54.6,54.5,54.52,131900.0,34.7569,34.7824,34.7187,34.7314,131900.0
2009-04-23 11:40:00,54.53,54.65,54.5,54.61,132400.0,34.7378,34.8143,34.7187,34.7888,132400.0
2009-04-23 11:50:00,54.61,54.67,54.52,54.55,238600.0,34.7888,34.827,34.7314,34.7506,238600.0
2009-04-23 12:00:00,54.55,54.71,54.54,54.62,101600.0,34.7506,34.8525,34.7442,34.7952,101600.0
2009-04-23 12:10:00,54.62,54.85,54.61,54.78,171500.0,34.7952,34.9417,34.7888,34.8971,171500.0
2009-04-23 12:20:00,54.79,54.81,54.75,54.79,85700.0,34.9035,34.9162,34.878,34.9035,85700.0
2009-04-23 12:30:00,54.79,54.86,54.74,54.79,113300.0,34.9035,34.948,34.8716,34.9035,113300.0
2009-04-23 12:40:00,54.8,54.94,54.77,54.93,121500.0,34.9098,34.999,34.8907,34.9926,121500.0
2009-04-23 12:50:00,54.94,54.97,54.84,54.84,97000.0,34.999,35.0181,34.9353,34.9353,97000.0
2009-04-23 13:00:00,54.85,55.03,54.85,54.93,172500.0,34.9417,35.0563,34.9417,34.9926,172500.0
2009-04-23 13:10:00,54.93,55.02,54.85,55.0,162900.0,34.9926,35.05,34.9417,35.0372,162900.0
2009-04-23 13:20:00,54.99,55.1,54.9,54.94,301700.0,35.0309,35.1009,34.9735,34.999,301700.0
2009-04-23 13:30:00,54.95,55.03,54.88,55.0,182700.0,35.0054,35.0563,34.9608,35.0372,182700.0
2009-04-23 13:40:00,55.0,55.08,54.93,55.01,213000.0,35.0372,35.0882,34.9926,35.0436,213000.0
2009-04-23 13:50:00,55.01,55.05,54.94,55.02,131600.0,35.0436,35.0691,34.999,35.05,131600.0
2009-04-23 14:00:00,55.01,55.04,54.96,54.97,146300.0,35.0436,35.0627,35.0117,35.0181,146300.0
2009-04-23 14:10:00,54.97,55.06,54.87,55.01,204000.0,35.0181,35.0755,34.9544,35.0436,204000.0
2009-04-23 14:20:00,55.01,55.13,55.0,55.13,160200.0,35.0436,35.12,35.0372,35.12,160200.0
2009-04-23 14:30:00,55.13,55.24,55.02,55.23,148100.0,35.12,35.1901,35.05,35.1837,148100.0
2009-04-23 14:40:00,55.22,55.45,55.17,55.44,237700.0,35.1774,35.3239,35.1455,35.3175,237700.0
2009-04-23 14:50:00,55.44,55.5,55.28,55.35,262700.0,35.3175,35.3557,35.2156,35.2602,262700.0
2009-04-23 15:00:00,55.35,55.39,55.06,55.14,245700.0,35.2602,35.2857,35.0755,35.1264,245700.0
2009-04-23 15:10:00,55.15,55.15,54.98,55.02,269800.0,35.1328,35.1328,35.0245,35.05,269800.0
2009-04-23 15:20:00,55.02,55.05,54.9,55.0,323600.0,35.05,35.0691,34.9735,35.0372,323600.0
2009-04-23 15:30:00,55.0,55.08,54.88,54.99,288500.0,35.0372,35.0882,34.9608,35.0309,288500.0
2009-04-23 15:40:00,54.99,55.2,54.92,55.11,317600.0,35.0309,35.1646,34.9863,35.1073,317600.0
2009-04-23 15:50:00,55.11,55.46,55.05,55.29,567000.0,35.1073,35.3303,35.0691,35.222,567000.0
2009-04-24 09:30:00,55.17,55.45,54.91,55.02,348300.0,35.1455,35.3239,34.9799,35.05,348300.0
2009-04-24 09:40:00,55.02,55.2,54.93,55.06,279000.0,35.05,35.1646,34.9926,35.0755,279000.0
2009-04-24 09:50:00,55.06,55.11,55.0,55.09,310800.0,35.0755,35.1073,35.0372,35.0946,310800.0
2009-04-24 10:00:00,55.04,55.11,54.93,54.94,357700.0,35.0627,35.1073,34.9926,34.999,357700.0
2009-04-24 10:10:00,54.93,55.01,54.76,54.91,431100.0,34.9926,35.0436,34.8843,34.9799,431100.0
2009-04-24 10:20:00,54.93,54.99,54.72,54.82,352100.0,34.9926,35.0309,34.8589,34.9226,352100.0
2009-04-24 10:30:00,54.81,54.91,54.8,54.81,173300.0,34.9162,34.9799,34.9098,34.9162,173300.0
2009-04-24 10:40:00,54.83,54.86,54.65,54.7,363500.0,34.9289,34.948,34.8143,34.8461,363500.0
2009-04-24 10:50:00,54.7,54.78,54.63,54.73,208900.0,34.8461,34.8971,34.8015,34.8652,208900.0
2009-04-24 11:00:00,54.73,54.92,54.73,54.91,255000.0,34.8652,34.9863,34.8652,34.9799,255000.0
2009-04-24 11:10:00,54.9,54.95,54.83,54.87,135700.0,34.9735,35.0054,34.9289,34.9544,135700.0
2009-04-24 11:20:00,54.88,54.99,54.83,54.99,146800.0,34.9608,35.0309,34.9289,35.0309,146800.0
2009-04-24 11:30:00,54.98,55.1,54.93,54.93,263700.0,35.0245,35.1009,34.9926,34.9926,263700.0
2009-04-24 11:40:00,54.93,55.04,54.87,54.87,173400.0,34.9926,35.0627,34.9544,34.9544,173400.0
2009-04-24 11:50:00,54.88,54.99,54.85,54.98,95600.0,34.9608,35.0309,34.9417,35.0245,95600.0
2009-04-24 12:00:00,54.98,55.0,54.85,54.94,125600.0,35.0245,35.0372,34.9417,34.999,125600.0
2009-04-24 12:10:00,54.94,54.99,54.92,54.94,100200.0,34.999,35.0309,34.9863,34.999,100200.0
2009-04-24 12:20:00,54.94,55.01,54.93,55.0,102200.0,34.999,35.0436,34.9926,35.0372,102200.0
2009-04-24 12:30:00,55.0,55.04,54.95,54.97,144200.0,35.0372,35.0627,35.0054,35.0181,144200.0
2009-04-24 12:40:00,54.98,54.98,54.83,54.84,145600.0,35.0245,35.0245,34.9289,34.9353,145600.0
2009-04-24 12:50:00,54.85,54.85,54.77,54.81,162800.0,34.9417,34.9417,34.8907,34.9162,162800.0
2009-04-24 13:00:00,54.8,54.83,54.69,54.72,208600.0,34.9098,34.9289,34.8397,34.8589,208600.0
2009-04-24 13:10:00,54.72,54.74,54.62,54.62,160800.0,34.8589,34.8716,34.7952,34.7952,160800.0
2009-04-24 13:20:00,54.63,54.65,54.6,54.61,176800.0,34.8015,34.8143,34.7824,34.7888,176800.0
2009-04-24 13:30:00,54.6,54.63,54.53,54.54,143300.0,34.7824,34.8015,34.7378,34.7442,143300.0
2009-04-24 13:40:00,54.54,54.58,54.51,54.54,91500.0,34.7442,34.7697,34.7251,34.7442,91500.0
2009-04-24 13:50:00,54.53,54.65,54.53,54.62,102700.0,34.7378,34.8143,34.7378,34.7952,102700.0
2009-04-24 14:00:00,54.63,54.8,54.53,54.6,368300.0,34.8015,34.9098,34.7378,34.7824,368300.0
2009-04-24 14:10:00,54.59,54.67,54.4,54.63,347200.0,34.776,34.827,34.655,34.8015,347200.0
2009-04-24 14:20:00,54.63,54.73,54.6,54.67,190800.0,34.8015,34.8652,34.7824,34.827,190800.0
2009-04-24 14:30:00,54.67,54.75,54.62,54.65,204400.0,34.827,34.878,34.7952,34.8143,204400.0
2009-04-24 14:40:00,54.65,54.77,54.62,54.64,132500.0,34.8143,34.8907,34.7952,34.8079,132500.0
2009-04-24 14:50:00,54.65,54.81,54.6,54.7,183500.0,34.8143,34.9162,34.7824,34.8461,183500.0
2009-04-24 15:00:00,54.71,54.87,54.69,54.8,189800.0,34.8525,34.9544,34.8397,34.9098,189800.0
2009-04-24 15:10:00,54.8,54.81,54.63,54.63,186100.0,34.9098,34.9162,34.8015,34.8015,186100.0
2009-04-24 15:20:00,54.63,54.73,54.6,54.62,187700.0,34.8015,34.8652,34.7824,34.7952,187700.0
2009-04-24 15:30:00,54.62,54.72,54.54,54.57,275600.0,34.7952,34.8589,34.7442,34.7633,275600.0
2009-04-24 15:40:00,54.58,54.64,54.51,54.52,373200.0,34.7697,34.8079,34.7251,34.7314,373200.0
2009-04-24 15:50:00,54.51,54.56,54.05,54.27,852500.0,34.7251,34.7569,34.432,34.5722,852500.0
2009-04-27 09:30:00,53.9,53.99,53.77,53.97,466200.0,34.3365,34.3938,34.2537,34.3811,466200.0
2009-04-27 09:40:00,53.98,54.06,53.82,54.05,274400.0,34.3874,34.4384,34.2855,34.432,274400.0
2009-04-27 09:50:00,54.05,54.56,54.0,54.55,390500.0,34.432,34.7569,34.4002,34.7506,390500.0
2009-04-27 10:00:00,54.55,54.62,54.4,54.46,322900.0,34.7506,34.7952,34.655,34.6932,322900.0
2009-04-27 10:10:00,54.48,54.67,54.33,54.66,360600.0,34.706,34.827,34.6104,34.8206,360600.0
2009-04-27 10:20:00,54.66,54.89,54.47,54.48,295800.0,34.8206,34.9672,34.6996,34.706,295800.0
2009-04-27 10:30:00,54.48,54.55,54.37,54.53,261400.0,34.706,34.7506,34.6359,34.7378,261400.0
2009-04-27 10:40:00,54.54,54.6,54.49,54.56,222500.0,34.7442,34.7824,34.7123,34.7569,222500.0
2009-04-27 10:50:00,54.57,54.57,54.45,54.56,189900.0,34.7633,34.7633,34.6869,34.7569,189900.0
2009-04-27 11:00:00,54.57,54.6,54.5,54.55,227500.0,34.7633,34.7824,34.7187,34.7506,227500.0
2009-04-27 11:10:00,54.56,54.56,54.44,54.49,96300.0,34.7569,34.7569,34.6805,34.7123,96300.0
2009-04-27 11:20:00,54.49,54.58,54.47,54.58,96800.0,34.7123,34.7697,34.6996,34.7697,96800.0
2009-04-27 11:30:00,54.58,54.84,54.58,54.78,149200.0,34.7697,34.9353,34.7697,34.8971,149200.0
2009-04-27 11:40:00,54.78,54.82,54.71,54.77,136400.0,34.8971,34.9226,34.8525,34.8907,136400.0
2009-04-27 11:50:00,54.77,54.79,54.72,54.76,109100.0,34.8907,34.9035,34.8589,34.8843,109100.0
2009-04-27 12:00:00,54.76,54.81,54.7,54.76,71500.0,34.8843,34.9162,34.8461,34.8843,71500.0
2009-04-27 12:10:00,54.75,54.8,54.69,54.72,112600.0,34.878,34.9098,34.8397,34.8589,112600.0
2009-04-27 12:20:00,54.72,54.79,54.7,54.73,75500.0,34.8589,34.9035,34.8461,34.8652,75500.0
2009-04-27 12:30:00,54.73,54.78,54.69,54.78,96800.0,34.8652,34.8971,34.8397,34.8971,96800.0
2009-04-27 12:40:00,54.78,54.78,54.6,54.61,77900.0,34.8971,34.8971,34.7824,34.7888,77900.0
2009-04-27 12:50:00,54.62,54.66,54.55,54.59,105100.0,34.7952,34.8206,34.7506,34.776,105100.0
2009-04-27 13:00:00,54.59,54.59,54.42,54.47,202900.0,34.776,34.776,34.6677,34.6996,202900.0
2009-04-27 13:10:00,54.47,54.58,54.34,54.35,157900.0,34.6996,34.7697,34.6168,34.6232,157900.0
2009-04-27 13:20:00,54.35,54.36,54.24,54.24,117000.0,34.6232,34.6295,34.5531,34.5531,117000.0
2009-04-27 13:30:00,54.24,54.26,54.18,54.22,139400.0,34.5531,34.5658,34.5149,34.5403,139400.0
2009-04-27 13:40:00,54.22,54.28,54.09,54.15,143900.0,34.5403,34.5786,34.4575,34.4957,143900.0
2009-04-27 13:50:00,54.15,54.22,54.1,54.13,134800.0,34.4957,34.5403,34.4639,34.483,134800.0
2009-04-27 14:00:00,54.15,54.15,54.0,54.01,172300.0,34.4957,34.4957,34.4002,34.4066,172300.0
2009-04-27 14:10:00,54.0,54.15,54.0,54.11,158400.0,34.4002,34.4957,34.4002,34.4703,158400.0
2009-04-27 14:20:00,54.12,54.28,54.1,54.28,150300.0,34.4766,34.5786,34.4639,34.5786,150300.0
2009-04-27 14:30:00,54.28,54.37,54.22,54.35,119600.0,34.5786,34.6359,34.5403,34.6232,119600.0
2009-04-27 14:40:00,54.35,54.36,54.28,54.29,84300.0,34.6232,34.6295,34.5786,34.5849,84300.0
2009-04-27 14:50:00,54.29,54.4,54.25,54.33,116000.0,34.5849,34.655,34.5594,34.6104,116000.0
2009-04-27 15:00:00,54.33,54.34,54.17,54.2,159900.0,34.6104,34.6168,34.5085,34.5276,159900.0
2009-04-27 15:10:00,54.21,54.42,54.18,54.42,149000.0,34.534,34.6677,34.5149,34.6677,149000.0
2009-04-27 15:20:00,54.42,54.46,54.28,54.36,159400.0,34.6677,34.6932,34.5786,34.6295,159400.0
2009-04-27 15:30:00,54.36,54.37,54.16,54.34,295400.0,34.6295,34.6359,34.5021,34.6168,295400.0
2009-04-27 15:40:00,54.34,54.72,54.33,54.7,398800.0,34.6168,34.8589,34.6104,34.8461,398800.0
2009-04-27 15:50:00,54.7,54.7,54.41,54.42,623500.0,34.8461,34.8461,34.6614,34.6677,623500.0
2009-04-28 09:30:00,54.05,54.2,54.0,54.19,378800.0,34.432,34.5276,34.4002,34.5212,378800.0
2009-04-28 09:40:00,54.16,54.36,54.16,54.27,264700.0,34.5021,34.6295,34.5021,34.5722,264700.0
2009-04-28 09:50:00,54.28,54.54,54.27,54.51,250100.0,34.5786,34.7442,34.5722,34.7251,250100.0
2009-04-28 10:00:00,54.54,54.83,54.51,54.7,357200.0,34.7442,34.9289,34.7251,34.8461,357200.0
2009-04-28 10:10:00,54.68,54.74,54.6,54.72,193100.0,34.8334,34.8716,34.7824,34.8589,193100.0
2009-04-28 10:20:00,54.72,54.79,54.69,54.78,139600.0,34.8589,34.9035,34.8397,34.8971,139600.0
2009-04-28 10:30:00,54.78,54.87,54.77,54.78,138800.0,34.8971,34.9544,34.8907,34.8971,138800.0
2009-04-28 10:40:00,54.78,54.85,54.77,54.8,105300.0,34.8971,34.9417,34.8907,34.9098,105300.0
2009-04-28 10:50:00,54.81,54.83,54.69,54.69,183400.0,34.9162,34.9289,34.8397,34.8397,183400.0
2009-04-28 11:00:00,54.69,54.84,54.68,54.84,106300.0,34.8397,34.9353,34.8334,34.9353,106300.0
2009-04-28 11:10:00,54.84,54.9,54.82,54.9,96200.0,34.9353,34.9735,34.9226,34.9735,96200.0
2009-04-28 11:20:00,54.89,55.03,54.87,54.96,217600.0,34.9672,35.0563,34.9544,35.0117,217600.0
2009-04-28 11:30:00,54.96,55.05,54.9,55.03,144500.0,35.0117,35.0691,34.9735,35.0563,144500.0
2009-04-28 11:40:00,55.03,55.05,54.8,54.81,146200.0,35.0563,35.0691,34.9098,34.9162,146200.0
2009-04-28 11:50:00,54.8,54.94,54.77,54.93,130300.0,34.9098,34.999,34.8907,34.9926,130300.0
2009-04-28 12:00:00,54.94,55.06,54.93,54.99,125400.0,34.999,35.0755,34.9926,35.0309,125400.0
2009-04-28 12:10:00,54.99,55.16,54.99,55.16,115200.0,35.0309,35.1392,35.0309,35.1392,115200.0
2009-04-28 12:20:00,55.16,55.29,55.13,55.28,156900.0,35.1392,35.222,35.12,35.2156,156900.0
2009-04-28 12:30:00,55.28,55.33,55.06,55.06,163600.0,35.2156,35.2475,35.0755,35.0755,163600.0
2009-04-28 12:40:00,55.05,55.18,55.03,55.18,73800.0,35.0691,35.1519,35.0563,35.1519,73800.0
2009-04-28 12:50:00,55.17,55.2,55.05,55.14,70200.0,35.1455,35.1646,35.0691,35.1264,70200.0
2009-04-28 13:00:00,55.14,55.16,54.85,54.92,141600.0,35.1264,35.1392,34.9417,34.9863,141600.0
2009-04-28 13:10:00,54.92,54.97,54.9,54.91,80000.0,34.9863,35.0181,34.9735,34.9799,80000.0
2009-04-28 13:20:00,54.92,54.92,54.77,54.87,109000.0,34.9863,34.9863,34.8907,34.9544,109000.0
2009-04-28 13:30:00,54.86,54.99,54.85,54.86,119300.0,34.948,35.0309,34.9417,34.948,119300.0
2009-04-28 13:40:00,54.87,54.9,54.75,54.76,122700.0,34.9544,34.9735,34.878,34.8843,122700.0
2009-04-28 13:50:00,54.77,54.77,54.67,54.72,189800.0,34.8907,34.8907,34.827,34.8589,189800.0
2009-04-28 14:00:00,54.73,54.9,54.72,54.81,149300.0,34.8652,34.9735,34.8589,34.9162,149300.0
2009-04-28 14:10:00,54.81,54.88,54.79,54.83,154500.0,34.9162,34.9608,34.9035,34.9289,154500.0
2009-04-28 14:20:00,54.83,55.02,54.81,54.94,213500.0,34.9289,35.05,34.9162,34.999,213500.0
2009-04-28 14:30:00,54.96,55.06,54.91,54.91,161700.0,35.0117,35.0755,34.9799,34.9799,161700.0
2009-04-28 14:40:00,54.91,55.01,54.8,54.81,158900.0,34.9799,35.0436,34.9098,34.9162,158900.0
2009-04-28 14:50:00,54.8,54.9,54.79,54.79,128300.0,34.9098,34.9735,34.9035,34.9035,128300.0
2009-04-28 15:00:00,54.79,54.86,54.79,54.86,210200.0,34.9035,34.948,34.9035,34.948,210200.0
2009-04-28 15:10:00,54.86,54.94,54.77,54.79,198000.0,34.948,34.999,34.8907,34.9035,198000.0
2009-04-28 15:20:00,54.79,54.85,54.71,54.75,163700.0,34.9035,34.9417,34.8525,34.878,163700.0
2009-04-28 15:30:00,54.75,54.83,54.72,54.78,332800.0,34.878,34.9289,34.8589,34.8971,332800.0
2009-04-28 15:40:00,54.77,54.83,54.72,54.79,308400.0,34.8907,34.9289,34.8589,34.9035,308400.0
2009-04-28 15:50:00,54.79,54.8,54.54,54.54,490500.0,34.9035,34.9098,34.7442,34.7442,490500.0
2009-04-29 09:30:00,55.09,55.17,54.57,54.89,343800.0,35.0946,35.1455,34.7633,34.9672,343800.0
2009-04-29 09:40:00,54.89,54.96,54.75,54.91,174700.0,34.9672,35.0117,34.878,34.9799,174700.0
2009-04-29 09:50:00,54.92,55.15,54.9,55.12,328300.0,34.9863,35.1328,34.9735,35.1137,328300.0
2009-04-29 10:00:00,55.13,55.18,54.8,54.8,326600.0,35.12,35.1519,34.9098,34.9098,326600.0
2009-04-29 10:10:00,54.81,54.85,54.73,54.77,239700.0,34.9162,34.9417,34.8652,34.8907,239700.0
2009-04-29 10:20:00,54.76,54.85,54.66,54.66,323200.0,34.8843,34.9417,34.8206,34.8206,323200.0
2009-04-29 10:30:00,54.67,54.85,54.62,54.8,293700.0,34.827,34.9417,34.7952,34.9098,293700.0
2009-04-29 10:40:00,54.8,55.0,54.79,54.92,236800.0,34.9098,35.0372,34.9035,34.9863,236800.0
2009-04-29 10:50:00,54.92,55.04,54.86,55.04,160600.0,34.9863,35.0627,34.948,35.0627,160600.0
2009-04-29 11:00:00,55.03,55.05,54.92,54.93,125500.0,35.0563,35.0691,34.9863,34.9926,125500.0
2009-04-29 11:10:00,54.94,54.98,54.91,54.93,161200.0,34.999,35.0245,34.9799,34.9926,161200.0
2009-04-29 11:20:00,54.93,55.03,54.91,55.02,164500.0,34.9926,35.0563,34.9799,35.05,164500.0
2009-04-29 11:30:00,55.02,55.07,55.0,55.01,148400.0,35.05,35.0818,35.0372,35.0436,148400.0
2009-04-29 11:40:00,55.02,55.15,55.02,55.12,154300.0,35.05,35.1328,35.05,35.1137,154300.0
2009-04-29 11:50:00,55.12,55.14,55.08,55.09,80300.0,35.1137,35.1264,35.0882,35.0946,80300.0
2009-04-29 12:00:00,55.08,55.18,55.05,55.05,134100.0,35.0882,35.1519,35.0691,35.0691,134100.0
2009-04-29 12:10:00,55.05,55.11,55.0,55.0,112200.0,35.0691,35.1073,35.0372,35.0372,112200.0
2009-04-29 12:20:00,55.0,55.01,54.81,54.86,149200.0,35.0372,35.0436,34.9162,34.948,149200.0
2009-04-29 12:30:00,54.85,54.87,54.75,54.76,62500.0,34.9417,34.9544,34.878,34.8843,62500.0
2009-04-29 12:40:00,54.75,54.77,54.67,54.75,187500.0,34.878,34.8907,34.827,34.878,187500.0
2009-04-29 12:50:00,54.75,54.78,54.71,54.72,126800.0,34.878,34.8971,34.8525,34.8589,126800.0
2009-04-29 13:00:00,54.72,54.73,54.64,54.64,181000.0,34.8589,34.8652,34.8079,34.8079,181000.0
2009-04-29 13:10:00,54.64,54.67,54.58,54.67,124200.0,34.8079,34.827,34.7697,34.827,124200.0
2009-04-29 13:20:00,54.67,54.87,54.66,54.79,211400.0,34.827,34.9544,34.8206,34.9035,211400.0
2009-04-29 13:30:00,54.79,54.82,54.74,54.74,94800.0,34.9035,34.9226,34.8716,34.8716,94800.0
2009-04-29 13:40:00,54.74,54.77,54.69,54.7,55900.0,34.8716,34.8907,34.8397,34.8461,55900.0
2009-04-29 13:50:00,54.71,54.75,54.65,54.73,75300.0,34.8525,34.878,34.8143,34.8652,75300.0
2009-04-29 14:00:00,54.73,54.79,54.71,54.72,126400.0,34.8652,34.9035,34.8525,34.8589,126400.0
2009-04-29 14:10:00,54.72,54.98,54.62,54.75,214300.0,34.8589,35.0245,34.7952,34.878,214300.0
2009-04-29 14:20:00,54.75,54.9,54.68,54.79,202100.0,34.878,34.9735,34.8334,34.9035,202100.0
2009-04-29 14:30:00,54.81,55.07,54.73,54.97,296300.0,34.9162,35.0818,34.8652,35.0181,296300.0
2009-04-29 14:40:00,54.99,55.04,54.73,54.8,227200.0,35.0309,35.0627,34.8652,34.9098,227200.0
2009-04-29 14:50:00,54.81,54.85,54.72,54.78,192500.0,34.9162,34.9417,34.8589,34.8971,192500.0
2009-04-29 15:00:00,54.78,54.89,54.69,54.78,269300.0,34.8971,34.9672,34.8397,34.8971,269300.0
2009-04-29 15:10:00,54.78,54.84,54.6,54.6,175200.0,34.8971,34.9353,34.7824,34.7824,175200.0
2009-04-29 15:20:00,54.62,54.68,54.47,54.55,276800.0,34.7952,34.8334,34.6996,34.7506,276800.0
2009-04-29 15:30:00,54.55,54.62,54.4,54.59,335400.0,34.7506,34.7952,34.655,34.776,335400.0
2009-04-29 15:40:00,54.61,54.69,54.3,54.35,433900.0,34.7888,34.8397,34.5913,34.6232,433900.0
2009-04-29 15:50:00,54.36,54.43,54.2,54.4,642300.0,34.6295,34.6741,34.5276,34.655,642300.0
2009-04-30 09:30:00,54.82,54.97,54.55,54.95,312700.0,34.9226,35.0181,34.7506,35.0054,312700.0
2009-04-30 09:40:00,54.95,55.24,54.84,54.87,339000.0,35.0054,35.1901,34.9353,34.9544,339000.0
2009-04-30 09:50:00,54.86,55.02,54.8,54.97,242300.0,34.948,35.05,34.9098,35.0181,242300.0
2009-04-30 10:00:00,54.96,55.11,54.75,54.75,213300.0,35.0117,35.1073,34.878,34.878,213300.0
2009-04-30 10:10:00,54.76,54.87,54.6,54.6,245200.0,34.8843,34.9544,34.7824,34.7824,245200.0
2009-04-30 10:20:00,54.59,54.6,54.33,54.33,287300.0,34.776,34.7824,34.6104,34.6104,287300.0
2009-04-30 10:30:00,54.34,54.53,54.32,54.46,338500.0,34.6168,34.7378,34.604,34.6932,338500.0
2009-04-30 10:40:00,54.46,54.47,54.22,54.22,373600.0,34.6932,34.6996,34.5403,34.5403,373600.0
2009-04-30 10:50:00,54.22,54.24,54.02,54.04,399300.0,34.5403,34.5531,34.4129,34.4257,399300.0
2009-04-30 11:00:00,54.04,54.13,54.02,54.07,211200.0,34.4257,34.483,34.4129,34.4448,211200.0
2009-04-30 11:10:00,54.07,54.15,54.07,54.14,194600.0,34.4448,34.4957,34.4448,34.4894,194600.0
2009-04-30 11:20:00,54.14,54.2,54.08,54.13,223400.0,34.4894,34.5276,34.4512,34.483,223400.0
2009-04-30 11:30:00,54.13,54.21,54.09,54.12,159100.0,34.483,34.534,34.4575,34.4766,159100.0
2009-04-30 11:40:00,54.12,54.21,54.12,54.12,116300.0,34.4766,34.534,34.4766,34.4766,116300.0
2009-04-30 11:50:00,54.12,54.15,54.02,54.03,169500.0,34.4766,34.4957,34.4129,34.4193,169500.0
2009-04-30 12:00:00,54.04,54.08,53.99,54.05,169200.0,34.4257,34.4512,34.3938,34.432,169200.0
2009-04-30 12:10:00,54.04,54.12,54.02,54.05,199400.0,34.4257,34.4766,34.4129,34.432,199400.0
2009-04-30 12:20:00,54.05,54.17,54.04,54.09,169400.0,34.432,34.5085,34.4257,34.4575,169400.0
2009-04-30 12:30:00,54.1,54.1,53.95,54.04,172200.0,34.4639,34.4639,34.3683,34.4257,172200.0
2009-04-30 12:40:00,54.04,54.05,53.72,53.76,172800.0,34.4257,34.432,34.2218,34.2473,172800.0
2009-04-30 12:50:00,53.76,53.93,53.75,53.82,239100.0,34.2473,34.3556,34.2409,34.2855,239100.0
2009-04-30 13:00:00,53.82,53.91,53.78,53.85,119500.0,34.2855,34.3429,34.26,34.3046,119500.0
2009-04-30 13:10:00,53.85,53.86,53.6,53.61,160100.0,34.3046,34.311,34.1454,34.1517,160100.0
2009-04-30 13:20:00,53.62,53.68,53.5,53.56,181800.0,34.1581,34.1963,34.0817,34.1199,181800.0
2009-04-30 13:30:00,53.56,53.73,53.53,53.68,150000.0,34.1199,34.2282,34.1008,34.1963,150000.0
2009-04-30 13:40:00,53.69,53.72,53.57,53.61,123100.0,34.2027,34.2218,34.1263,34.1517,123100.0
2009-04-30 13:50:00,53.62,53.65,53.52,53.53,105700.0,34.1581,34.1772,34.0944,34.1008,105700.0
2009-04-30 14:00:00,53.54,53.6,53.53,53.58,174000.0,34.1072,34.1454,34.1008,34.1326,174000.0
2009-04-30 14:10:00,53.58,53.73,53.5,53.72,341800.0,34.1326,34.2282,34.0817,34.2218,341800.0
2009-04-30 14:20:00,53.72,53.78,53.61,53.67,139900.0,34.2218,34.26,34.1517,34.19,139900.0
2009-04-30 14:30:00,53.67,53.69,53.6,53.67,126300.0,34.19,34.2027,34.1454,34.19,126300.0
2009-04-30 14:40:00,53.67,53.68,53.51,53.52,239000.0,34.19,34.1963,34.088,34.0944,239000.0
2009-04-30 14:50:00,53.53,53.6,53.47,53.53,203900.0,34.1008,34.1454,34.0626,34.1008,203900.0
2009-04-30 15:00:00,53.54,53.56,53.32,53.34,314800.0,34.1072,34.1199,33.967,33.9797,314800.0
2009-04-30 15:10:00,53.33,53.4,53.1,53.15,434100.0,33.9734,34.018,33.8269,33.8587,434100.0
2009-04-30 15:20:00,53.16,53.33,53.14,53.26,393200.0,33.8651,33.9734,33.8523,33.9288,393200.0
2009-04-30 15:30:00,53.25,53.44,53.2,53.36,455100.0,33.9224,34.0434,33.8906,33.9925,455100.0
2009-04-30 15:40:00,53.37,53.38,53.22,53.28,557500.0,33.9989,34.0052,33.9033,33.9415,557500.0
2009-04-30 15:50:00,53.27,53.44,53.26,53.29,839300.0,33.9351,34.0434,33.9288,33.9479,839300.0
2009-05-01 09:30:00,53.02,53.21,52.31,52.37,930200.0,33.7759,33.8969,33.3236,33.3618,930200.0
2009-05-01 09:40:00,52.39,52.39,51.81,51.84,961700.0,33.3746,33.3746,33.0051,33.0242,961700.0
2009-05-01 09:50:00,51.82,52.09,51.76,52.05,544800.0,33.0114,33.1834,32.9732,33.158,544800.0
2009-05-01 10:00:00,52.06,52.38,52.02,52.09,507000.0,33.1643,33.3682,33.1388,33.1834,507000.0
2009-05-01 10:10:00,52.09,52.23,52.07,52.13,313400.0,33.1834,33.2726,33.1707,33.2089,313400.0
2009-05-01 10:20:00,52.14,52.21,52.06,52.2,339500.0,33.2153,33.2599,33.1643,33.2535,339500.0
2009-05-01 10:30:00,52.2,52.26,52.16,52.26,176600.0,33.2535,33.2917,33.228,33.2917,176600.0
2009-05-01 10:40:00,52.26,52.41,52.21,52.41,214600.0,33.2917,33.3873,33.2599,33.3873,214600.0
2009-05-01 10:50:00,52.4,52.48,52.36,52.4,314700.0,33.3809,33.4319,33.3554,33.3809,314700.0
2009-05-01 11:00:00,52.4,52.55,52.38,52.49,299900.0,33.3809,33.4765,33.3682,33.4383,299900.0
2009-05-01 11:10:00,52.49,52.76,52.48,52.72,299200.0,33.4383,33.6103,33.4319,33.5848,299200.0
2009-05-01 11:20:00,52.72,52.79,52.65,52.65,146900.0,33.5848,33.6294,33.5402,33.5402,146900.0
2009-05-01 11:30:00,52.66,52.66,52.5,52.5,161900.0,33.5466,33.5466,33.4446,33.4446,161900.0
2009-05-01 11:40:00,52.51,52.54,52.43,52.47,167700.0,33.451,33.4701,33.4,33.4255,167700.0
2009-05-01 11:50:00,52.47,52.54,52.38,52.39,180900.0,33.4255,33.4701,33.3682,33.3746,180900.0
2009-05-01 12:00:00,52.4,52.41,52.22,52.25,181800.0,33.3809,33.3873,33.2663,33.2854,181800.0
2009-05-01 12:10:00,52.25,52.36,52.18,52.36,168800.0,33.2854,33.3554,33.2408,33.3554,168800.0
2009-05-01 12:20:00,52.35,52.37,52.2,52.2,119500.0,33.3491,33.3618,33.2535,33.2535,119500.0
2009-05-01 12:30:00,52.2,52.31,52.12,52.25,221600.0,33.2535,33.3236,33.2026,33.2854,221600.0
2009-05-01 12:40:00,52.25,52.28,52.14,52.21,171900.0,33.2854,33.3045,33.2153,33.2599,171900.0
2009-05-01 12:50:00,52.21,52.43,52.21,52.39,192700.0,33.2599,33.4,33.2599,33.3746,192700.0
2009-05-01 13:00:00,52.4,52.51,52.36,52.49,209300.0,33.3809,33.451,33.3554,33.4383,209300.0
2009-05-01 13:10:00,52.49,52.63,52.45,52.59,135100.0,33.4383,33.5274,33.4128,33.502,135100.0
2009-05-01 13:20:00,52.59,52.64,52.57,52.59,98800.0,33.502,33.5338,33.4892,33.502,98800.0
2009-05-01 13:30:00,52.6,52.66,52.51,52.66,124600.0,33.5083,33.5466,33.451,33.5466,124600.0
2009-05-01 13:40:00,52.66,52.73,52.61,52.63,121300.0,33.5466,33.5911,33.5147,33.5274,121300.0
2009-05-01 13:50:00,52.63,52.66,52.48,52.48,97700.0,33.5274,33.5466,33.4319,33.4319,97700.0
2009-05-01 14:00:00,52.49,52.63,52.45,52.63,157200.0,33.4383,33.5274,33.4128,33.5274,157200.0
2009-05-01 14:10:00,52.62,52.62,52.49,52.51,128900.0,33.5211,33.5211,33.4383,33.451,128900.0
2009-05-01 14:20:00,52.51,52.58,52.5,52.53,118000.0,33.451,33.4956,33.4446,33.4637,118000.0
2009-05-01 14:30:00,52.52,52.57,52.45,52.45,180800.0,33.4574,33.4892,33.4128,33.4128,180800.0
2009-05-01 14:40:00,52.45,52.48,52.4,52.42,158600.0,33.4128,33.4319,33.3809,33.3937,158600.0
2009-05-01 14:50:00,52.42,52.42,52.24,52.29,210400.0,33.3937,33.3937,33.279,33.3108,210400.0
2009-05-01 15:00:00,52.28,52.35,52.21,52.21,159300.0,33.3045,33.3491,33.2599,33.2599,159300.0
2009-05-01 15:10:00,52.22,52.23,52.04,52.04,271600.0,33.2663,33.2726,33.1516,33.1516,271600.0
2009-05-01 15:20:00,52.04,52.05,52.0,52.04,265300.0,33.1516,33.158,33.1261,33.1516,265300.0
2009-05-01 15:30:00,52.04,52.13,51.95,52.09,375900.0,33.1516,33.2089,33.0943,33.1834,375900.0
2009-05-01 15:40:00,52.1,52.23,52.06,52.15,342200.0,33.1898,33.2726,33.1643,33.2217,342200.0
2009-05-01 15:50:00,52.14,52.39,52.12,52.37,654800.0,33.2153,33.3746,33.2026,33.3618,654800.0
2009-05-04 09:30:00,52.88,53.0,52.71,52.89,552500.0,33.6867,33.7631,33.5784,33.6931,552500.0
2009-05-04 09:40:00,52.9,52.93,52.73,52.86,255500.0,33.6994,33.7186,33.5911,33.674,255500.0
2009-05-04 09:50:00,52.86,52.91,52.84,52.89,349900.0,33.674,33.7058,33.6612,33.6931,349900.0
2009-05-04 10:00:00,52.9,53.16,52.89,53.15,383200.0,33.6994,33.8651,33.6931,33.8587,383200.0
2009-05-04 10:10:00,53.15,53.35,53.15,53.35,160500.0,33.8587,33.9861,33.8587,33.9861,160500.0
2009-05-04 10:20:00,53.36,53.5,53.35,53.37,429400.0,33.9925,34.0817,33.9861,33.9989,429400.0
2009-05-04 10:30:00,53.38,53.48,53.29,53.46,178100.0,34.0052,34.0689,33.9479,34.0562,178100.0
2009-05-04 10:40:00,53.44,53.47,53.3,53.45,162200.0,34.0434,34.0626,33.9543,34.0498,162200.0
2009-05-04 10:50:00,53.44,53.55,53.44,53.54,225400.0,34.0434,34.1135,34.0434,34.1072,225400.0
2009-05-04 11:00:00,53.54,53.83,53.53,53.73,245900.0,34.1072,34.2919,34.1008,34.2282,245900.0
2009-05-04 11:10:00,53.74,53.97,53.73,53.9,245800.0,34.2346,34.3811,34.2282,34.3365,245800.0
2009-05-04 11:20:00,53.9,53.91,53.76,53.8,223700.0,34.3365,34.3429,34.2473,34.2728,223700.0
2009-05-04 11:30:00,53.81,53.88,53.7,53.72,179000.0,34.2792,34.3237,34.2091,34.2218,179000.0
2009-05-04 11:40:00,53.71,53.71,53.49,53.52,295800.0,34.2154,34.2154,34.0753,34.0944,295800.0
2009-05-04 11:50:00,53.52,53.55,53.25,53.31,284500.0,34.0944,34.1135,33.9224,33.9606,284500.0
2009-05-04 12:00:00,53.32,53.47,53.3,53.31,397500.0,33.967,34.0626,33.9543,33.9606,397500.0
2009-05-04 12:10:00,53.3,53.35,53.27,53.27,266200.0,33.9543,33.9861,33.9351,33.9351,266200.0
2009-05-04 12:20:00,53.27,53.32,52.96,52.96,442700.0,33.9351,33.967,33.7377,33.7377,442700.0
2009-05-04 12:30:00,52.96,53.09,52.88,53.06,202700.0,33.7377,33.8205,33.6867,33.8014,202700.0
2009-05-04 12:40:00,53.05,53.16,53.01,53.13,203400.0,33.795,33.8651,33.7695,33.846,203400.0
2009-05-04 12:50:00,53.12,53.17,53.09,53.15,103100.0,33.8396,33.8714,33.8205,33.8587,103100.0
2009-05-04 13:00:00,53.15,53.32,53.09,53.32,120000.0,33.8587,33.967,33.8205,33.967,120000.0
2009-05-04 13:10:00,53.3,53.31,53.1,53.12,86400.0,33.9543,33.9606,33.8269,33.8396,86400.0
2009-05-04 13:20:00,53.11,53.26,53.11,53.2,75300.0,33.8332,33.9288,33.8332,33.8906,75300.0
2009-05-04 13:30:00,53.2,53.29,53.19,53.26,88500.0,33.8906,33.9479,33.8842,33.9288,88500.0
2009-05-04 13:40:00,53.26,53.3,53.24,53.26,166100.0,33.9288,33.9543,33.916,33.9288,166100.0
2009-05-04 13:50:00,53.25,53.27,53.07,53.11,141500.0,33.9224,33.9351,33.8077,33.8332,141500.0
2009-05-04 14:00:00,53.12,53.14,53.04,53.06,179000.0,33.8396,33.8523,33.7886,33.8014,179000.0
2009-05-04 14:10:00,53.07,53.13,53.02,53.09,186500.0,33.8077,33.846,33.7759,33.8205,186500.0
2009-05-04 14:20:00,53.09,53.19,53.03,53.17,99000.0,33.8205,33.8842,33.7823,33.8714,99000.0
2009-05-04 14:30:00,53.17,53.23,53.0,53.08,212500.0,33.8714,33.9097,33.7631,33.8141,212500.0
2009-05-04 14:40:00,53.1,53.14,53.0,53.06,361000.0,33.8269,33.8523,33.7631,33.8014,361000.0
2009-05-04 14:50:00,53.06,53.09,52.97,53.01,321900.0,33.8014,33.8205,33.744,33.7695,321900.0
2009-05-04 15:00:00,53.01,53.07,52.98,53.05,253400.0,33.7695,33.8077,33.7504,33.795,253400.0
2009-05-04 15:10:00,53.04,53.09,52.96,52.99,428000.0,33.7886,33.8205,33.7377,33.7568,428000.0
2009-05-04 15:20:00,52.99,53.01,52.72,52.76,479500.0,33.7568,33.7695,33.5848,33.6103,479500.0
2009-05-04 15:30:00,52.77,52.82,52.51,52.53,591300.0,33.6166,33.6485,33.451,33.4637,591300.0
2009-05-04 15:40:00,52.52,52.69,52.5,52.57,625300.0,33.4574,33.5657,33.4446,33.4892,625300.0
2009-05-04 15:50:00,52.56,52.86,52.56,52.79,805200.0,33.4829,33.674,33.4829,33.6294,805200.0
2009-05-05 09:30:00,53.0,53.19,52.97,53.1,592500.0,33.7631,33.8842,33.744,33.8269,592500.0
2009-05-05 09:40:00,53.1,53.27,53.06,53.25,442700.0,33.8269,33.9351,33.8014,33.9224,442700.0
2009-05-05 09:50:00,53.24,53.65,53.23,53.5,380400.0,33.916,34.1772,33.9097,34.0817,380400.0
2009-05-05 10:00:00,53.51,53.6,53.24,53.25,471700.0,34.088,34.1454,33.916,33.9224,471700.0
2009-05-05 10:10:00,53.24,53.5,53.16,53.24,383300.0,33.916,34.0817,33.8651,33.916,383300.0
2009-05-05 10:20:00,53.24,53.31,53.18,53.18,278500.0,33.916,33.9606,33.8778,33.8778,278500.0
2009-05-05 10:30:00,53.18,53.29,53.17,53.24,313400.0,33.8778,33.9479,33.8714,33.916,313400.0
2009-05-05 10:40:00,53.24,53.33,53.2,53.28,254700.0,33.916,33.9734,33.8906,33.9415,254700.0
2009-05-05 10:50:00,53.29,53.43,53.25,53.26,305600.0,33.9479,34.0371,33.9224,33.9288,305600.0
2009-05-05 11:00:00,53.27,53.36,53.26,53.28,269700.0,33.9351,33.9925,33.9288,33.9415,269700.0
2009-05-05 11:10:00,53.28,53.34,53.25,53.29,357000.0,33.9415,33.9797,33.9224,33.9479,357000.0
2009-05-05 11:20:00,53.28,53.4,53.25,53.31,248300.0,33.9415,34.018,33.9224,33.9606,248300.0
2009-05-05 11:30:00,53.31,53.42,53.26,53.35,160600.0,33.9606,34.0307,33.9288,33.9861,160600.0
2009-05-05 11:40:00,53.35,53.44,53.34,53.42,102700.0,33.9861,34.0434,33.9797,34.0307,102700.0
2009-05-05 11:50:00,53.43,53.44,53.34,53.36,152600.0,34.0371,34.0434,33.9797,33.9925,152600.0
2009-05-05 12:00:00,53.35,53.4,53.28,53.4,116500.0,33.9861,34.018,33.9415,34.018,116500.0
2009-05-05 12:10:00,53.4,53.42,53.34,53.37,77300.0,34.018,34.0307,33.9797,33.9989,77300.0
2009-05-05 12:20:00,53.38,53.43,53.31,53.43,171200.0,34.0052,34.0371,33.9606,34.0371,171200.0
2009-05-05 12:30:00,53.44,53.5,53.39,53.41,171700.0,34.0434,34.0817,34.0116,34.0243,171700.0
2009-05-05 12:40:00,53.42,53.49,53.32,53.39,319800.0,34.0307,34.0753,33.967,34.0116,319800.0
2009-05-05 12:50:00,53.38,53.38,53.26,53.3,175900.0,34.0052,34.0052,33.9288,33.9543,175900.0
2009-05-05 13:00:00,53.29,53.37,53.26,53.31,292200.0,33.9479,33.9989,33.9288,33.9606,292200.0
2009-05-05 13:10:00,53.32,53.38,53.27,53.3,164100.0,33.967,34.0052,33.9351,33.9543,164100.0
2009-05-05 13:20:00,53.31,53.35,53.29,53.3,164400.0,33.9606,33.9861,33.9479,33.9543,164400.0
2009-05-05 13:30:00,53.3,53.37,53.25,53.36,174100.0,33.9543,33.9989,33.9224,33.9925,174100.0
2009-05-05 13:40:00,53.36,53.4,53.3,53.33,191100.0,33.9925,34.018,33.9543,33.9734,191100.0
2009-05-05 13:50:00,53.34,53.42,53.29,53.32,197600.0,33.9797,34.0307,33.9479,33.967,197600.0
2009-05-05 14:00:00,53.33,53.34,53.26,53.28,291600.0,33.9734,33.9797,33.9288,33.9415,291600.0
2009-05-05 14:10:00,53.28,53.31,53.25,53.26,306100.0,33.9415,33.9606,33.9224,33.9288,306100.0
2009-05-05 14:20:00,53.25,53.27,53.14,53.19,366300.0,33.9224,33.9351,33.8523,33.8842,366300.0
2009-05-05 14:30:00,53.19,53.41,53.19,53.34,248400.0,33.8842,34.0243,33.8842,33.9797,248400.0
2009-05-05 14:40:00,53.34,53.44,53.33,53.43,164800.0,33.9797,34.0434,33.9734,34.0371,164800.0
2009-05-05 14:50:00,53.42,53.53,53.35,53.46,236100.0,34.0307,34.1008,33.9861,34.0562,236100.0
2009-05-05 15:00:00,53.46,53.51,53.38,53.42,167100.0,34.0562,34.088,34.0052,34.0307,167100.0
2009-05-05 15:10:00,53.42,53.43,53.26,53.31,188900.0,34.0307,34.0371,33.9288,33.9606,188900.0
2009-05-05 15:20:00,53.3,53.38,53.27,53.33,277400.0,33.9543,34.0052,33.9351,33.9734,277400.0
2009-05-05 15:30:00,53.32,53.43,53.27,53.3,494000.0,33.967,34.0371,33.9351,33.9543,494000.0
2009-05-05 15:40:00,53.3,53.35,53.23,53.31,525000.0,33.9543,33.9861,33.9097,33.9606,525000.0
2009-05-05 15:50:00,53.3,53.33,53.02,53.25,995500.0,33.9543,33.9734,33.7759,33.9224,995500.0
2009-05-06 09:30:00,53.55,53.95,53.49,53.94,721200.0,34.1135,34.3683,34.0753,34.362,721200.0
2009-05-06 09:40:00,53.94,54.24,53.91,54.24,1177900.0,34.362,34.5531,34.3429,34.5531,1177900.0
2009-05-06 09:50:00,54.23,54.6,54.19,54.36,773500.0,34.5467,34.7824,34.5212,34.6295,773500.0
2009-05-06 10:00:00,54.37,54.39,54.24,54.25,506500.0,34.6359,34.6486,34.5531,34.5594,506500.0
2009-05-06 10:10:00,54.25,54.27,54.12,54.2,365600.0,34.5594,34.5722,34.4766,34.5276,365600.0
2009-05-06 10:20:00,54.21,54.21,54.02,54.13,224100.0,34.534,34.534,34.4129,34.483,224100.0
2009-05-06 10:30:00,54.13,54.2,54.05,54.17,362400.0,34.483,34.5276,34.432,34.5085,362400.0
2009-05-06 10:40:00,54.17,54.25,54.13,54.19,205100.0,34.5085,34.5594,34.483,34.5212,205100.0
2009-05-06 10:50:00,54.18,54.27,54.06,54.2,313200.0,34.5149,34.5722,34.4384,34.5276,313200.0
2009-05-06 11:00:00,54.2,54.32,54.05,54.22,261600.0,34.5276,34.604,34.432,34.5403,261600.0
2009-05-06 11:10:00,54.22,54.29,54.15,54.15,136900.0,34.5403,34.5849,34.4957,34.4957,136900.0
2009-05-06 11:20:00,54.15,54.15,53.9,53.99,278200.0,34.4957,34.4957,34.3365,34.3938,278200.0
2009-05-06 11:30:00,53.99,54.33,53.91,54.33,281100.0,34.3938,34.6104,34.3429,34.6104,281100.0
2009-05-06 11:40:00,54.31,54.32,54.21,54.25,102400.0,34.5977,34.604,34.534,34.5594,102400.0
2009-05-06 11:50:00,54.24,54.3,54.11,54.19,133700.0,34.5531,34.5913,34.4703,34.5212,133700.0
2009-05-06 12:00:00,54.19,54.26,54.18,54.25,174900.0,34.5212,34.5658,34.5149,34.5594,174900.0
2009-05-06 12:10:00,54.25,54.36,54.21,54.23,213900.0,34.5594,34.6295,34.534,34.5467,213900.0
2009-05-06 12:20:00,54.22,54.23,54.07,54.1,192100.0,34.5403,34.5467,34.4448,34.4639,192100.0
2009-05-06 12:30:00,54.09,54.1,53.81,53.84,272600.0,34.4575,34.4639,34.2792,34.2983,272600.0
2009-05-06 12:40:00,53.84,54.03,53.83,53.95,172700.0,34.2983,34.4193,34.2919,34.3683,172700.0
2009-05-06 12:50:00,53.96,54.0,53.74,53.74,131600.0,34.3747,34.4002,34.2346,34.2346,131600.0
2009-05-06 13:00:00,53.74,53.75,53.58,53.65,217200.0,34.2346,34.2409,34.1326,34.1772,217200.0
2009-05-06 13:10:00,53.65,53.66,53.6,53.63,178900.0,34.1772,34.1836,34.1454,34.1645,178900.0
2009-05-06 13:20:00,53.65,53.74,53.54,53.55,135500.0,34.1772,34.2346,34.1072,34.1135,135500.0
2009-05-06 13:30:00,53.56,53.72,53.54,53.6,143600.0,34.1199,34.2218,34.1072,34.1454,143600.0
2009-05-06 13:40:00,53.6,53.68,53.52,53.56,124400.0,34.1454,34.1963,34.0944,34.1199,124400.0
2009-05-06 13:50:00,53.57,53.85,53.56,53.83,130500.0,34.1263,34.3046,34.1199,34.2919,130500.0
2009-05-06 14:00:00,53.83,53.85,53.74,53.8,168000.0,34.2919,34.3046,34.2346,34.2728,168000.0
2009-05-06 14:10:00,53.81,53.86,53.72,53.83,109300.0,34.2792,34.311,34.2218,34.2919,109300.0
2009-05-06 14:20:00,53.84,53.99,53.83,53.98,156400.0,34.2983,34.3938,34.2919,34.3874,156400.0
2009-05-06 14:30:00,53.98,54.0,53.9,53.94,182800.0,34.3874,34.4002,34.3365,34.362,182800.0
2009-05-06 14:40:00,53.95,53.95,53.76,53.9,211800.0,34.3683,34.3683,34.2473,34.3365,211800.0
2009-05-06 14:50:00,53.89,54.0,53.85,53.99,273900.0,34.3301,34.4002,34.3046,34.3938,273900.0
2009-05-06 15:00:00,53.98,53.99,53.69,53.8,339000.0,34.3874,34.3938,34.2027,34.2728,339000.0
2009-05-06 15:10:00,53.79,53.81,53.62,53.79,301700.0,34.2664,34.2792,34.1581,34.2664,301700.0
2009-05-06 15:20:00,53.8,53.85,53.49,53.6,365900.0,34.2728,34.3046,34.0753,34.1454,365900.0
2009-05-06 15:30:00,53.6,53.6,53.46,53.48,431400.0,34.1454,34.1454,34.0562,34.0689,431400.0
2009-05-06 15:40:00,53.49,53.53,53.39,53.51,624700.0,34.0753,34.1008,34.0116,34.088,624700.0
2009-05-06 15:50:00,53.52,53.74,53.4,53.7,694500.0,34.0944,34.2346,34.018,34.2091,694500.0
2009-05-07 09:30:00,54.0,54.37,53.76,53.98,681800.0,34.4002,34.6359,34.2473,34.3874,681800.0
2009-05-07 09:40:00,53.99,54.25,53.81,53.82,246000.0,34.3938,34.5594,34.2792,34.2855,246000.0
2009-05-07 09:50:00,53.81,54.05,53.7,53.73,233200.0,34.2792,34.432,34.2091,34.2282,233200.0
2009-05-07 10:00:00,53.73,53.73,53.4,53.46,290400.0,34.2282,34.2282,34.018,34.0562,290400.0
2009-05-07 10:10:00,53.46,53.49,53.24,53.28,234600.0,34.0562,34.0753,33.916,33.9415,234600.0
2009-05-07 10:20:00,53.29,53.42,53.16,53.22,265800.0,33.9479,34.0307,33.8651,33.9033,265800.0
2009-05-07 10:30:00,53.21,53.35,53.15,53.35,234700.0,33.8969,33.9861,33.8587,33.9861,234700.0
2009-05-07 10:40:00,53.35,53.36,53.2,53.27,200800.0,33.9861,33.9925,33.8906,33.9351,200800.0
2009-05-07 10:50:00,53.27,53.31,53.2,53.2,198600.0,33.9351,33.9606,33.8906,33.8906,198600.0
2009-05-07 11:00:00,53.2,53.21,53.1,53.14,212300.0,33.8906,33.8969,33.8269,33.8523,212300.0
2009-05-07 11:10:00,53.14,53.18,53.01,53.05,213200.0,33.8523,33.8778,33.7695,33.795,213200.0
2009-05-07 11:20:00,53.04,53.09,52.97,52.99,336300.0,33.7886,33.8205,33.744,33.7568,336300.0
2009-05-07 11:30:00,53.0,53.16,52.94,53.07,338000.0,33.7631,33.8651,33.7249,33.8077,338000.0
2009-05-07 11:40:00,53.08,53.18,53.04,53.05,166600.0,33.8141,33.8778,33.7886,33.795,166600.0
2009-05-07 11:50:00,53.06,53.33,53.04,53.32,146900.0,33.8014,33.9734,33.7886,33.967,146900.0
2009-05-07 12:00:00,53.32,53.32,53.0,53.01,166700.0,33.967,33.967,33.7631,33.7695,166700.0
2009-05-07 12:10:00,53.0,53.05,52.98,53.04,178200.0,33.7631,33.795,33.7504,33.7886,178200.0
2009-05-07 12:20:00,53.05,53.22,53.04,53.21,132600.0,33.795,33.9033,33.7886,33.8969,132600.0
2009-05-07 12:30:00,53.21,53.24,53.15,53.23,86500.0,33.8969,33.916,33.8587,33.9097,86500.0
2009-05-07 12:40:00,53.24,53.37,53.23,53.35,117000.0,33.916,33.9989,33.9097,33.9861,117000.0
2009-05-07 12:50:00,53.35,53.37,53.33,53.36,72400.0,33.9861,33.9989,33.9734,33.9925,72400.0
2009-05-07 13:00:00,53.37,53.37,53.15,53.16,237200.0,33.9989,33.9989,33.8587,33.8651,237200.0
2009-05-07 13:10:00,53.16,53.19,53.07,53.1,150700.0,33.8651,33.8842,33.8077,33.8269,150700.0
2009-05-07 13:20:00,53.11,53.15,53.08,53.08,84700.0,33.8332,33.8587,33.8141,33.8141,84700.0
2009-05-07 13:30:00,53.09,53.1,53.0,53.02,202800.0,33.8205,33.8269,33.7631,33.7759,202800.0
2009-05-07 13:40:00,53.01,53.04,53.0,53.02,130700.0,33.7695,33.7886,33.7631,33.7759,130700.0
2009-05-07 13:50:00,53.02,53.1,53.0,53.1,135800.0,33.7759,33.8269,33.7631,33.8269,135800.0
2009-05-07 14:00:00,53.1,53.24,53.08,53.21,267400.0,33.8269,33.916,33.8141,33.8969,267400.0
2009-05-07 14:10:00,53.21,53.26,53.1,53.25,251800.0,33.8969,33.9288,33.8269,33.9224,251800.0
2009-05-07 14:20:00,53.24,53.29,53.23,53.28,118300.0,33.916,33.9479,33.9097,33.9415,118300.0
2009-05-07 14:30:00,53.28,53.3,53.06,53.06,211100.0,33.9415,33.9543,33.8014,33.8014,211100.0
2009-05-07 14:40:00,53.06,53.21,53.05,53.2,290300.0,33.8014,33.8969,33.795,33.8906,290300.0
2009-05-07 14:50:00,53.21,53.39,53.16,53.32,227800.0,33.8969,34.0116,33.8651,33.967,227800.0
2009-05-07 15:00:00,53.32,53.43,53.29,53.43,329900.0,33.967,34.0371,33.9479,34.0371,329900.0
2009-05-07 15:10:00,53.43,53.48,53.29,53.29,469100.0,34.0371,34.0689,33.9479,33.9479,469100.0
2009-05-07 15:20:00,53.3,53.31,53.2,53.2,418500.0,33.9543,33.9606,33.8906,33.8906,418500.0
2009-05-07 15:30:00,53.21,53.25,53.03,53.21,615100.0,33.8969,33.9224,33.7823,33.8969,615100.0
2009-05-07 15:40:00,53.2,53.31,53.15,53.3,748700.0,33.8906,33.9606,33.8587,33.9543,748700.0
2009-05-07 15:50:00,53.3,53.41,53.21,53.31,749700.0,33.9543,34.0243,33.8969,33.9606,749700.0
2009-05-08 09:30:00,55.1,55.24,54.51,54.99,1204900.0,35.1009,35.1901,34.7251,35.0309,1204900.0
2009-05-08 09:40:00,55.0,55.11,54.73,54.94,521900.0,35.0372,35.1073,34.8652,34.999,521900.0
2009-05-08 09:50:00,54.94,55.45,54.92,55.28,832400.0,34.999,35.3239,34.9863,35.2156,832400.0
2009-05-08 10:00:00,55.28,55.4,55.14,55.23,503400.0,35.2156,35.292,35.1264,35.1837,503400.0
2009-05-08 10:10:00,55.23,55.32,55.0,55.03,598500.0,35.1837,35.2411,35.0372,35.0563,598500.0
2009-05-08 10:20:00,55.03,55.04,54.57,54.85,644000.0,35.0563,35.0627,34.7633,34.9417,644000.0
2009-05-08 10:30:00,54.86,55.23,54.75,55.08,494200.0,34.948,35.1837,34.878,35.0882,494200.0
2009-05-08 10:40:00,55.08,55.19,55.03,55.12,298500.0,35.0882,35.1583,35.0563,35.1137,298500.0
2009-05-08 10:50:00,55.13,55.21,54.98,55.09,348900.0,35.12,35.171,35.0245,35.0946,348900.0
2009-05-08 11:00:00,55.1,55.21,55.09,55.1,230000.0,35.1009,35.171,35.0946,35.1009,230000.0
2009-05-08 11:10:00,55.11,55.13,55.04,55.09,289900.0,35.1073,35.12,35.0627,35.0946,289900.0
2009-05-08 11:20:00,55.09,55.09,54.92,54.93,200700.0,35.0946,35.0946,34.9863,34.9926,200700.0
2009-05-08 11:30:00,54.92,55.04,54.9,55.01,224500.0,34.9863,35.0627,34.9735,35.0436,224500.0
2009-05-08 11:40:00,55.0,55.11,54.99,55.07,176600.0,35.0372,35.1073,35.0309,35.0818,176600.0
2009-05-08 11:50:00,55.05,55.13,55.05,55.13,178200.0,35.0691,35.12,35.0691,35.12,178200.0
2009-05-08 12:00:00,55.13,55.17,54.99,55.01,328800.0,35.12,35.1455,35.0309,35.0436,328800.0
2009-05-08 12:10:00,55.01,55.03,54.91,55.03,314600.0,35.0436,35.0563,34.9799,35.0563,314600.0
2009-05-08 12:20:00,55.03,55.06,54.9,54.92,162200.0,35.0563,35.0755,34.9735,34.9863,162200.0
2009-05-08 12:30:00,54.92,54.92,54.8,54.85,282800.0,34.9863,34.9863,34.9098,34.9417,282800.0
2009-05-08 12:40:00,54.85,54.87,54.63,54.64,257600.0,34.9417,34.9544,34.8015,34.8079,257600.0
2009-05-08 12:50:00,54.63,54.9,54.57,54.87,311700.0,34.8015,34.9735,34.7633,34.9544,311700.0
2009-05-08 13:00:00,54.87,54.87,54.74,54.75,148900.0,34.9544,34.9544,34.8716,34.878,148900.0
2009-05-08 13:10:00,54.75,54.79,54.68,54.71,156600.0,34.878,34.9035,34.8334,34.8525,156600.0
2009-05-08 13:20:00,54.72,54.8,54.7,54.7,118100.0,34.8589,34.9098,34.8461,34.8461,118100.0
2009-05-08 13:30:00,54.7,54.76,54.65,54.73,138600.0,34.8461,34.8843,34.8143,34.8652,138600.0
2009-05-08 13:40:00,54.73,54.78,54.66,54.76,136700.0,34.8652,34.8971,34.8206,34.8843,136700.0
2009-05-08 13:50:00,54.76,54.86,54.67,54.81,224900.0,34.8843,34.948,34.827,34.9162,224900.0
2009-05-08 14:00:00,54.81,54.96,54.81,54.89,166300.0,34.9162,35.0117,34.9162,34.9672,166300.0
2009-05-08 14:10:00,54.89,54.95,54.85,54.92,182900.0,34.9672,35.0054,34.9417,34.9863,182900.0
2009-05-08 14:20:00,54.93,55.04,54.88,54.97,255600.0,34.9926,35.0627,34.9608,35.0181,255600.0
2009-05-08 14:30:00,54.98,55.16,54.97,55.06,226000.0,35.0245,35.1392,35.0181,35.0755,226000.0
2009-05-08 14:40:00,55.05,55.08,54.97,55.07,167400.0,35.0691,35.0882,35.0181,35.0818,167400.0
2009-05-08 14:50:00,55.09,55.12,54.96,55.04,192000.0,35.0946,35.1137,35.0117,35.0627,192000.0
2009-05-08 15:00:00,55.04,55.07,54.85,54.88,204300.0,35.0627,35.0818,34.9417,34.9608,204300.0
2009-05-08 15:10:00,54.88,54.89,54.7,54.72,256600.0,34.9608,34.9672,34.8461,34.8589,256600.0
2009-05-08 15:20:00,54.72,54.95,54.72,54.83,304300.0,34.8589,35.0054,34.8589,34.9289,304300.0
2009-05-08 15:30:00,54.83,54.91,54.75,54.81,320200.0,34.9289,34.9799,34.878,34.9162,320200.0
2009-05-08 15:40:00,54.81,55.0,54.79,54.8,441800.0,34.9162,35.0372,34.9035,34.9098,441800.0
2009-05-08 15:50:00,54.8,54.98,54.73,54.97,853800.0,34.9098,35.0245,34.8652,35.0181,853800.0
2009-05-11 09:30:00,54.83,54.83,54.41,54.42,311000.0,34.9289,34.9289,34.6614,34.6677,311000.0
2009-05-11 09:40:00,54.43,54.52,54.21,54.31,256700.0,34.6741,34.7314,34.534,34.5977,256700.0
2009-05-11 09:50:00,54.32,54.48,54.32,54.36,285000.0,34.604,34.706,34.604,34.6295,285000.0
2009-05-11 10:00:00,54.36,54.44,54.23,54.24,277600.0,34.6295,34.6805,34.5467,34.5531,277600.0
2009-05-11 10:10:00,54.24,54.36,54.19,54.31,315100.0,34.5531,34.6295,34.5212,34.5977,315100.0
2009-05-11 10:20:00,54.31,54.4,54.23,54.28,277900.0,34.5977,34.655,34.5467,34.5786,277900.0
2009-05-11 10:30:00,54.28,54.38,54.04,54.34,345300.0,34.5786,34.6423,34.4257,34.6168,345300.0
2009-05-11 10:40:00,54.35,54.51,54.17,54.21,255600.0,34.6232,34.7251,34.5085,34.534,255600.0
2009-05-11 10:50:00,54.21,54.21,54.1,54.17,213000.0,34.534,34.534,34.4639,34.5085,213000.0
2009-05-11 11:00:00,54.18,54.23,54.08,54.11,184600.0,34.5149,34.5467,34.4512,34.4703,184600.0
2009-05-11 11:10:00,54.12,54.32,54.09,54.15,188200.0,34.4766,34.604,34.4575,34.4957,188200.0
2009-05-11 11:20:00,54.17,54.19,54.07,54.11,153300.0,34.5085,34.5212,34.4448,34.4703,153300.0
2009-05-11 11:30:00,54.11,54.32,54.11,54.29,202700.0,34.4703,34.604,34.4703,34.5849,202700.0
2009-05-11 11:40:00,54.29,54.33,54.22,54.3,117700.0,34.5849,34.6104,34.5403,34.5913,117700.0
2009-05-11 11:50:00,54.29,54.29,54.15,54.15,118900.0,34.5849,34.5849,34.4957,34.4957,118900.0
2009-05-11 12:00:00,54.16,54.32,54.09,54.32,144600.0,34.5021,34.604,34.4575,34.604,144600.0
2009-05-11 12:10:00,54.31,54.47,54.29,54.41,202400.0,34.5977,34.6996,34.5849,34.6614,202400.0
2009-05-11 12:20:00,54.41,54.55,54.34,54.53,162200.0,34.6614,34.7506,34.6168,34.7378,162200.0
2009-05-11 12:30:00,54.53,54.58,54.5,54.58,111200.0,34.7378,34.7697,34.7187,34.7697,111200.0
2009-05-11 12:40:00,54.57,54.61,54.46,54.46,106800.0,34.7633,34.7888,34.6932,34.6932,106800.0
2009-05-11 12:50:00,54.49,54.49,54.4,54.46,80900.0,34.7123,34.7123,34.655,34.6932,80900.0
2009-05-11 13:00:00,54.46,54.48,54.4,54.47,124300.0,34.6932,34.706,34.655,34.6996,124300.0
2009-05-11 13:10:00,54.47,54.67,54.46,54.62,140000.0,34.6996,34.827,34.6932,34.7952,140000.0
2009-05-11 13:20:00,54.62,54.64,54.5,54.54,91700.0,34.7952,34.8079,34.7187,34.7442,91700.0
2009-05-11 13:30:00,54.55,54.7,54.49,54.66,104300.0,34.7506,34.8461,34.7123,34.8206,104300.0
2009-05-11 13:40:00,54.67,54.71,54.6,54.69,98500.0,34.827,34.8525,34.7824,34.8397,98500.0
2009-05-11 13:50:00,54.69,54.73,54.67,54.68,113400.0,34.8397,34.8652,34.827,34.8334,113400.0
2009-05-11 14:00:00,54.68,54.68,54.52,54.59,130300.0,34.8334,34.8334,34.7314,34.776,130300.0
2009-05-11 14:10:00,54.58,54.66,54.52,54.52,151800.0,34.7697,34.8206,34.7314,34.7314,151800.0
2009-05-11 14:20:00,54.52,54.62,54.43,54.55,143200.0,34.7314,34.7952,34.6741,34.7506,143200.0
2009-05-11 14:30:00,54.54,54.71,54.49,54.56,235900.0,34.7442,34.8525,34.7123,34.7569,235900.0
2009-05-11 14:40:00,54.57,54.62,54.46,54.61,130400.0,34.7633,34.7952,34.6932,34.7888,130400.0
2009-05-11 14:50:00,54.61,54.66,54.57,54.59,127900.0,34.7888,34.8206,34.7633,34.776,127900.0
2009-05-11 15:00:00,54.59,54.61,54.53,54.59,182700.0,34.776,34.7888,34.7378,34.776,182700.0
2009-05-11 15:10:00,54.59,54.64,54.57,54.58,175600.0,34.776,34.8079,34.7633,34.7697,175600.0
2009-05-11 15:20:00,54.57,54.59,54.44,54.53,231600.0,34.7633,34.776,34.6805,34.7378,231600.0
2009-05-11 15:30:00,54.52,54.53,54.44,54.45,190400.0,34.7314,34.7378,34.6805,34.6869,190400.0
2009-05-11 15:40:00,54.44,54.51,54.34,54.42,515300.0,34.6805,34.7251,34.6168,34.6677,515300.0
2009-05-11 15:50:00,54.42,54.51,54.22,54.38,941600.0,34.6677,34.7251,34.5403,34.6423,941600.0
2009-05-12 09:30:00,54.71,54.81,54.31,54.33,285100.0,34.8525,34.9162,34.5977,34.6104,285100.0
2009-05-12 09:40:00,54.35,54.39,54.02,54.13,300600.0,34.6232,34.6486,34.4129,34.483,300600.0
2009-05-12 09:50:00,54.13,54.33,54.06,54.07,217800.0,34.483,34.6104,34.4384,34.4448,217800.0
2009-05-12 10:00:00,54.09,54.12,53.99,54.09,197600.0,34.4575,34.4766,34.3938,34.4575,197600.0
2009-05-12 10:10:00,54.08,54.08,53.88,53.9,184600.0,34.4512,34.4512,34.3237,34.3365,184600.0
2009-05-12 10:20:00,53.9,54.0,53.89,53.95,209600.0,34.3365,34.4002,34.3301,34.3683,209600.0
2009-05-12 10:30:00,53.95,53.95,53.65,53.65,288200.0,34.3683,34.3683,34.1772,34.1772,288200.0
2009-05-12 10:40:00,53.65,53.66,53.41,53.66,448000.0,34.1772,34.1836,34.0243,34.1836,448000.0
2009-05-12 10:50:00,53.66,53.69,53.5,53.68,164000.0,34.1836,34.2027,34.0817,34.1963,164000.0
2009-05-12 11:00:00,53.68,53.74,53.54,53.55,163700.0,34.1963,34.2346,34.1072,34.1135,163700.0
2009-05-12 11:10:00,53.56,53.61,53.47,53.48,199200.0,34.1199,34.1517,34.0626,34.0689,199200.0
2009-05-12 11:20:00,53.48,53.49,53.25,53.46,226900.0,34.0689,34.0753,33.9224,34.0562,226900.0
2009-05-12 11:30:00,53.47,53.53,53.4,53.45,162400.0,34.0626,34.1008,34.018,34.0498,162400.0
2009-05-12 11:40:00,53.44,53.45,53.39,53.42,102200.0,34.0434,34.0498,34.0116,34.0307,102200.0
2009-05-12 11:50:00,53.42,53.5,53.41,53.48,114800.0,34.0307,34.0817,34.0243,34.0689,114800.0
2009-05-12 12:00:00,53.48,53.61,53.45,53.5,173500.0,34.0689,34.1517,34.0498,34.0817,173500.0
2009-05-12 12:10:00,53.5,53.52,53.37,53.41,116800.0,34.0817,34.0944,33.9989,34.0243,116800.0
2009-05-12 12:20:00,53.41,53.49,53.36,53.46,182000.0,34.0243,34.0753,33.9925,34.0562,182000.0
2009-05-12 12:30:00,53.45,53.56,53.45,53.56,124800.0,34.0498,34.1199,34.0498,34.1199,124800.0
2009-05-12 12:40:00,53.56,53.66,53.55,53.63,129500.0,34.1199,34.1836,34.1135,34.1645,129500.0
2009-05-12 12:50:00,53.63,53.67,53.58,53.59,110800.0,34.1645,34.19,34.1326,34.139,110800.0
2009-05-12 13:00:00,53.59,53.67,53.51,53.64,144000.0,34.139,34.19,34.088,34.1709,144000.0
2009-05-12 13:10:00,53.64,53.69,53.55,53.62,135600.0,34.1709,34.2027,34.1135,34.1581,135600.0
2009-05-12 13:20:00,53.62,53.7,53.6,53.68,118500.0,34.1581,34.2091,34.1454,34.1963,118500.0
2009-05-12 13:30:00,53.67,53.85,53.64,53.85,117600.0,34.19,34.3046,34.1709,34.3046,117600.0
2009-05-12 13:40:00,53.85,53.89,53.82,53.87,179900.0,34.3046,34.3301,34.2855,34.3174,179900.0
2009-05-12 13:50:00,53.88,53.88,53.73,53.76,93000.0,34.3237,34.3237,34.2282,34.2473,93000.0
2009-05-12 14:00:00,53.76,53.93,53.72,53.89,135700.0,34.2473,34.3556,34.2218,34.3301,135700.0
2009-05-12 14:10:00,53.89,53.93,53.79,53.83,170000.0,34.3301,34.3556,34.2664,34.2919,170000.0
2009-05-12 14:20:00,53.82,53.99,53.82,53.93,178300.0,34.2855,34.3938,34.2855,34.3556,178300.0
2009-05-12 14:30:00,53.94,53.96,53.83,53.95,127600.0,34.362,34.3747,34.2919,34.3683,127600.0
2009-05-12 14:40:00,53.95,54.09,53.95,54.03,162600.0,34.3683,34.4575,34.3683,34.4193,162600.0
2009-05-12 14:50:00,54.03,54.17,53.96,54.04,265600.0,34.4193,34.5085,34.3747,34.4257,265600.0
2009-05-12 15:00:00,54.04,54.2,54.04,54.08,262900.0,34.4257,34.5276,34.4257,34.4512,262900.0
2009-05-12 15:10:00,54.09,54.2,54.06,54.18,181000.0,34.4575,34.5276,34.4384,34.5149,181000.0
2009-05-12 15:20:00,54.17,54.34,54.15,54.18,292700.0,34.5085,34.6168,34.4957,34.5149,292700.0
2009-05-12 15:30:00,54.17,54.21,53.97,54.08,301100.0,34.5085,34.534,34.3811,34.4512,301100.0
2009-05-12 15:40:00,54.08,54.22,54.06,54.2,410400.0,34.4512,34.5403,34.4384,34.5276,410400.0
2009-05-12 15:50:00,54.2,54.2,53.86,53.97,748500.0,34.5276,34.5276,34.311,34.3811,748500.0
2009-05-13 09:30:00,53.59,53.6,53.14,53.16,525600.0,34.139,34.1454,33.8523,33.8651,525600.0
2009-05-13 09:40:00,53.16,53.67,53.15,53.66,329400.0,33.8651,34.19,33.8587,34.1836,329400.0
2009-05-13 09:50:00,53.66,53.69,53.6,53.64,170300.0,34.1836,34.2027,34.1454,34.1709,170300.0
2009-05-13 10:00:00,53.64,53.65,53.54,53.6,200500.0,34.1709,34.1772,34.1072,34.1454,200500.0
2009-05-13 10:10:00,53.62,53.89,53.61,53.79,225100.0,34.1581,34.3301,34.1517,34.2664,225100.0
2009-05-13 10:20:00,53.79,53.92,53.74,53.87,215400.0,34.2664,34.3492,34.2346,34.3174,215400.0
2009-05-13 10:30:00,53.87,53.9,53.47,53.49,208300.0,34.3174,34.3365,34.0626,34.0753,208300.0
2009-05-13 10:40:00,53.49,53.58,53.44,53.55,189800.0,34.0753,34.1326,34.0434,34.1135,189800.0
2009-05-13 10:50:00,53.55,53.68,53.52,53.52,142300.0,34.1135,34.1963,34.0944,34.0944,142300.0
2009-05-13 11:00:00,53.52,53.64,53.5,53.55,226900.0,34.0944,34.1709,34.0817,34.1135,226900.0
2009-05-13 11:10:00,53.54,53.58,53.5,53.57,180500.0,34.1072,34.1326,34.0817,34.1263,180500.0
2009-05-13 11:20:00,53.58,53.68,53.48,53.51,181500.0,34.1326,34.1963,34.0689,34.088,181500.0
2009-05-13 11:30:00,53.51,53.51,53.41,53.41,168500.0,34.088,34.088,34.0243,34.0243,168500.0
2009-05-13 11:40:00,53.42,53.56,53.41,53.55,140400.0,34.0307,34.1199,34.0243,34.1135,140400.0
2009-05-13 11:50:00,53.54,53.57,53.51,53.54,124300.0,34.1072,34.1263,34.088,34.1072,124300.0
2009-05-13 12:00:00,53.53,53.63,53.51,53.54,142800.0,34.1008,34.1645,34.088,34.1072,142800.0
2009-05-13 12:10:00,53.55,53.64,53.53,53.63,66800.0,34.1135,34.1709,34.1008,34.1645,66800.0
2009-05-13 12:20:00,53.63,53.71,53.62,53.67,68000.0,34.1645,34.2154,34.1581,34.19,68000.0
2009-05-13 12:30:00,53.67,53.69,53.58,53.67,78800.0,34.19,34.2027,34.1326,34.19,78800.0
2009-05-13 12:40:00,53.66,53.72,53.65,53.71,170500.0,34.1836,34.2218,34.1772,34.2154,170500.0
2009-05-13 12:50:00,53.7,53.73,53.63,53.64,152900.0,34.2091,34.2282,34.1645,34.1709,152900.0
2009-05-13 13:00:00,53.65,53.7,53.54,53.55,154500.0,34.1772,34.2091,34.1072,34.1135,154500.0
2009-05-13 13:10:00,53.55,53.64,53.52,53.58,190000.0,34.1135,34.1709,34.0944,34.1326,190000.0
2009-05-13 13:20:00,53.57,53.58,53.5,53.51,118200.0,34.1263,34.1326,34.0817,34.088,118200.0
2009-05-13 13:30:00,53.51,53.58,53.5,53.55,145800.0,34.088,34.1326,34.0817,34.1135,145800.0
2009-05-13 13:40:00,53.55,53.58,53.51,53.52,77600.0,34.1135,34.1326,34.088,34.0944,77600.0
2009-05-13 13:50:00,53.52,53.62,53.51,53.61,119700.0,34.0944,34.1581,34.088,34.1517,119700.0
2009-05-13 14:00:00,53.6,53.63,53.5,53.52,140200.0,34.1454,34.1645,34.0817,34.0944,140200.0
2009-05-13 14:10:00,53.51,53.54,53.47,53.47,221800.0,34.088,34.1072,34.0626,34.0626,221800.0
2009-05-13 14:20:00,53.48,53.52,53.44,53.48,174300.0,34.0689,34.0944,34.0434,34.0689,174300.0
2009-05-13 14:30:00,53.48,53.55,53.44,53.53,133000.0,34.0689,34.1135,34.0434,34.1008,133000.0
2009-05-13 14:40:00,53.53,53.56,53.48,53.49,112300.0,34.1008,34.1199,34.0689,34.0753,112300.0
2009-05-13 14:50:00,53.49,53.57,53.48,53.54,106700.0,34.0753,34.1263,34.0689,34.1072,106700.0
2009-05-13 15:00:00,53.54,53.57,53.47,53.53,295700.0,34.1072,34.1263,34.0626,34.1008,295700.0
2009-05-13 15:10:00,53.53,53.62,53.48,53.61,160000.0,34.1008,34.1581,34.0689,34.1517,160000.0
2009-05-13 15:20:00,53.62,53.67,53.51,53.55,173700.0,34.1581,34.19,34.088,34.1135,173700.0
2009-05-13 15:30:00,53.55,53.68,53.5,53.57,185400.0,34.1135,34.1963,34.0817,34.1263,185400.0
2009-05-13 15:40:00,53.58,53.87,53.52,53.77,621200.0,34.1326,34.3174,34.0944,34.2537,621200.0
2009-05-13 15:50:00,53.78,53.82,53.43,53.46,634200.0,34.26,34.2855,34.0371,34.0562,634200.0
2009-05-14 09:30:00,53.36,53.92,53.24,53.45,510100.0,33.9925,34.3492,33.916,34.0498,510100.0
2009-05-14 09:40:00,53.43,53.78,53.43,53.55,172000.0,34.0371,34.26,34.0371,34.1135,172000.0
2009-05-14 09:50:00,53.56,53.74,53.5,53.57,136700.0,34.1199,34.2346,34.0817,34.1263,136700.0
2009-05-14 10:00:00,53.58,53.91,53.58,53.76,181300.0,34.1326,34.3429,34.1326,34.2473,181300.0
2009-05-14 10:10:00,53.76,53.86,53.73,53.8,107400.0,34.2473,34.311,34.2282,34.2728,107400.0
2009-05-14 10:20:00,53.8,53.94,53.79,53.82,115100.0,34.2728,34.362,34.2664,34.2855,115100.0
2009-05-14 10:30:00,53.81,54.04,53.77,53.9,209700.0,34.2792,34.4257,34.2537,34.3365,209700.0
2009-05-14 10:40:00,53.92,54.08,53.92,53.96,217900.0,34.3492,34.4512,34.3492,34.3747,217900.0
2009-05-14 10:50:00,53.96,54.02,53.93,53.93,119000.0,34.3747,34.4129,34.3556,34.3556,119000.0
2009-05-14 11:00:00,53.93,54.04,53.91,54.02,127400.0,34.3556,34.4257,34.3429,34.4129,127400.0
2009-05-14 11:10:00,54.02,54.04,53.95,54.0,160000.0,34.4129,34.4257,34.3683,34.4002,160000.0
2009-05-14 11:20:00,54.0,54.03,53.96,54.01,134400.0,34.4002,34.4193,34.3747,34.4066,134400.0
2009-05-14 11:30:00,54.01,54.07,53.96,54.07,120400.0,34.4066,34.4448,34.3747,34.4448,120400.0
2009-05-14 11:40:00,54.07,54.07,53.94,54.0,159900.0,34.4448,34.4448,34.362,34.4002,159900.0
2009-05-14 11:50:00,53.99,54.04,53.97,54.0,91800.0,34.3938,34.4257,34.3811,34.4002,91800.0
2009-05-14 12:00:00,54.0,54.06,53.94,54.05,138500.0,34.4002,34.4384,34.362,34.432,138500.0
2009-05-14 12:10:00,54.05,54.1,54.02,54.02,123800.0,34.432,34.4639,34.4129,34.4129,123800.0
2009-05-14 12:20:00,54.02,54.06,54.0,54.0,109200.0,34.4129,34.4384,34.4002,34.4002,109200.0
2009-05-14 12:30:00,54.0,54.11,53.99,54.08,114300.0,34.4002,34.4703,34.3938,34.4512,114300.0
2009-05-14 12:40:00,54.06,54.08,54.03,54.04,114000.0,34.4384,34.4512,34.4193,34.4257,114000.0
2009-05-14 12:50:00,54.04,54.12,54.02,54.03,104400.0,34.4257,34.4766,34.4129,34.4193,104400.0
2009-05-14 13:00:00,54.03,54.04,53.97,53.97,169600.0,34.4193,34.4257,34.3811,34.3811,169600.0
2009-05-14 13:10:00,53.97,53.99,53.94,53.95,149600.0,34.3811,34.3938,34.362,34.3683,149600.0
2009-05-14 13:20:00,53.95,53.96,53.78,53.78,210800.0,34.3683,34.3747,34.26,34.26,210800.0
2009-05-14 13:30:00,53.78,53.79,53.72,53.72,153900.0,34.26,34.2664,34.2218,34.2218,153900.0
2009-05-14 13:40:00,53.73,53.77,53.68,53.68,151900.0,34.2282,34.2537,34.1963,34.1963,151900.0
2009-05-14 13:50:00,53.68,53.7,53.65,53.67,216800.0,34.1963,34.2091,34.1772,34.19,216800.0
2009-05-14 14:00:00,53.67,53.81,53.67,53.8,163000.0,34.19,34.2792,34.19,34.2728,163000.0
2009-05-14 14:10:00,53.81,53.88,53.79,53.86,191500.0,34.2792,34.3237,34.2664,34.311,191500.0
2009-05-14 14:20:00,53.85,53.92,53.84,53.87,176800.0,34.3046,34.3492,34.2983,34.3174,176800.0
2009-05-14 14:30:00,53.88,53.98,53.87,53.95,162700.0,34.3237,34.3874,34.3174,34.3683,162700.0
2009-05-14 14:40:00,53.96,54.03,53.92,53.96,199500.0,34.3747,34.4193,34.3492,34.3747,199500.0
2009-05-14 14:50:00,53.96,54.01,53.93,53.99,132300.0,34.3747,34.4066,34.3556,34.3938,132300.0
2009-05-14 15:00:00,54.0,54.03,53.92,53.93,194500.0,34.4002,34.4193,34.3492,34.3556,194500.0
2009-05-14 15:10:00,53.92,53.93,53.87,53.9,219200.0,34.3492,34.3556,34.3174,34.3365,219200.0
2009-05-14 15:20:00,53.91,53.93,53.83,53.86,223500.0,34.3429,34.3556,34.2919,34.311,223500.0
2009-05-14 15:30:00,53.86,53.87,53.72,53.73,272600.0,34.311,34.3174,34.2218,34.2282,272600.0
2009-05-14 15:40:00,53.72,53.83,53.71,53.77,353300.0,34.2218,34.2919,34.2154,34.2537,353300.0
2009-05-14 15:50:00,53.77,53.79,53.47,53.5,701900.0,34.2537,34.2664,34.0626,34.0817,701900.0
2009-05-15 09:30:00,53.47,53.79,53.34,53.78,727000.0,34.0626,34.2664,33.9797,34.26,727000.0
2009-05-15 09:40:00,53.79,53.83,53.57,53.82,186800.0,34.2664,34.2919,34.1263,34.2855,186800.0
2009-05-15 09:50:00,53.81,54.09,53.76,54.03,296600.0,34.2792,34.4575,34.2473,34.4193,296600.0
2009-05-15 10:00:00,54.04,54.25,54.01,54.24,266700.0,34.4257,34.5594,34.4066,34.5531,266700.0
2009-05-15 10:10:00,54.24,54.38,54.14,54.26,333500.0,34.5531,34.6423,34.4894,34.5658,333500.0
2009-05-15 10:20:00,54.27,54.41,54.17,54.29,183600.0,34.5722,34.6614,34.5085,34.5849,183600.0
2009-05-15 10:30:00,54.29,54.49,54.25,54.46,163200.0,34.5849,34.7123,34.5594,34.6932,163200.0
2009-05-15 10:40:00,54.47,54.54,54.42,54.48,147900.0,34.6996,34.7442,34.6677,34.706,147900.0
2009-05-15 10:50:00,54.47,54.52,54.39,54.45,155100.0,34.6996,34.7314,34.6486,34.6869,155100.0
2009-05-15 11:00:00,54.46,54.46,54.25,54.25,201100.0,34.6932,34.6932,34.5594,34.5594,201100.0
2009-05-15 11:10:00,54.26,54.33,54.18,54.3,121100.0,34.5658,34.6104,34.5149,34.5913,121100.0
2009-05-15 11:20:00,54.31,54.31,54.1,54.13,107700.0,34.5977,34.5977,34.4639,34.483,107700.0
2009-05-15 11:30:00,54.13,54.25,54.05,54.05,85800.0,34.483,34.5594,34.432,34.432,85800.0
2009-05-15 11:40:00,54.05,54.06,53.89,53.91,164900.0,34.432,34.4384,34.3301,34.3429,164900.0
2009-05-15 11:50:00,53.9,53.93,53.75,53.75,142100.0,34.3365,34.3556,34.2409,34.2409,142100.0
2009-05-15 12:00:00,53.75,53.83,53.74,53.79,144000.0,34.2409,34.2919,34.2346,34.2664,144000.0
2009-05-15 12:10:00,53.79,53.83,53.76,53.8,95000.0,34.2664,34.2919,34.2473,34.2728,95000.0
2009-05-15 12:20:00,53.8,53.86,53.8,53.84,66200.0,34.2728,34.311,34.2728,34.2983,66200.0
2009-05-15 12:30:00,53.84,53.87,53.8,53.87,74200.0,34.2983,34.3174,34.2728,34.3174,74200.0
2009-05-15 12:40:00,53.86,53.88,53.81,53.82,64800.0,34.311,34.3237,34.2792,34.2855,64800.0
2009-05-15 12:50:00,53.82,53.85,53.73,53.76,184200.0,34.2855,34.3046,34.2282,34.2473,184200.0
2009-05-15 13:00:00,53.75,53.76,53.61,53.65,168100.0,34.2409,34.2473,34.1517,34.1772,168100.0
2009-05-15 13:10:00,53.65,53.68,53.62,53.65,157400.0,34.1772,34.1963,34.1581,34.1772,157400.0
2009-05-15 13:20:00,53.65,53.65,53.56,53.58,111100.0,34.1772,34.1772,34.1199,34.1326,111100.0
2009-05-15 13:30:00,53.58,53.6,53.49,53.49,94700.0,34.1326,34.1454,34.0753,34.0753,94700.0
2009-05-15 13:40:00,53.49,53.5,53.42,53.44,102600.0,34.0753,34.0817,34.0307,34.0434,102600.0
2009-05-15 13:50:00,53.44,53.47,53.39,53.39,104200.0,34.0434,34.0626,34.0116,34.0116,104200.0
2009-05-15 14:00:00,53.39,53.55,53.35,53.52,198500.0,34.0116,34.1135,33.9861,34.0944,198500.0
2009-05-15 14:10:00,53.51,53.64,53.46,53.49,151400.0,34.088,34.1709,34.0562,34.0753,151400.0
2009-05-15 14:20:00,53.5,53.56,53.48,53.55,133900.0,34.0817,34.1199,34.0689,34.1135,133900.0
2009-05-15 14:30:00,53.54,53.63,53.49,53.52,121800.0,34.1072,34.1645,34.0753,34.0944,121800.0
2009-05-15 14:40:00,53.52,53.53,53.38,53.39,179400.0,34.0944,34.1008,34.0052,34.0116,179400.0
2009-05-15 14:50:00,53.39,53.45,53.36,53.45,127700.0,34.0116,34.0498,33.9925,34.0498,127700.0
2009-05-15 15:00:00,53.45,53.49,53.36,53.47,163600.0,34.0498,34.0753,33.9925,34.0626,163600.0
2009-05-15 15:10:00,53.47,53.72,53.45,53.6,375600.0,34.0626,34.2218,34.0498,34.1454,375600.0
2009-05-15 15:20:00,53.59,53.67,53.49,53.57,427100.0,34.139,34.19,34.0753,34.1263,427100.0
2009-05-15 15:30:00,53.58,53.63,53.44,53.48,257900.0,34.1326,34.1645,34.0434,34.0689,257900.0
2009-05-15 15:40:00,53.48,53.57,53.39,53.48,268200.0,34.0689,34.1263,34.0116,34.0689,268200.0
2009-05-15 15:50:00,53.49,53.53,53.36,53.43,388100.0,34.0753,34.1008,33.9925,34.0371,388100.0
2009-05-18 09:30:00,53.51,53.66,53.46,53.55,392900.0,34.088,34.1836,34.0562,34.1135,392900.0
2009-05-18 09:40:00,53.56,53.59,53.36,53.51,308600.0,34.1199,34.139,33.9925,34.088,308600.0
2009-05-18 09:50:00,53.5,53.53,53.35,53.39,169900.0,34.0817,34.1008,33.9861,34.0116,169900.0
2009-05-18 10:00:00,53.38,53.42,53.06,53.19,276900.0,34.0052,34.0307,33.8014,33.8842,276900.0
2009-05-18 10:10:00,53.2,53.27,53.16,53.26,218400.0,33.8906,33.9351,33.8651,33.9288,218400.0
2009-05-18 10:20:00,53.26,53.37,53.12,53.15,278900.0,33.9288,33.9989,33.8396,33.8587,278900.0
2009-05-18 10:30:00,53.15,53.22,53.04,53.08,223100.0,33.8587,33.9033,33.7886,33.8141,223100.0
2009-05-18 10:40:00,53.09,53.25,53.04,53.19,209000.0,33.8205,33.9224,33.7886,33.8842,209000.0
2009-05-18 10:50:00,53.21,53.32,53.17,53.24,173900.0,33.8969,33.967,33.8714,33.916,173900.0
2009-05-18 11:00:00,53.24,53.36,53.22,53.25,110600.0,33.916,33.9925,33.9033,33.9224,110600.0
2009-05-18 11:10:00,53.26,53.3,53.14,53.14,95200.0,33.9288,33.9543,33.8523,33.8523,95200.0
2009-05-18 11:20:00,53.14,53.19,53.11,53.15,80000.0,33.8523,33.8842,33.8332,33.8587,80000.0
2009-05-18 11:30:00,53.15,53.23,53.14,53.21,128700.0,33.8587,33.9097,33.8523,33.8969,128700.0
2009-05-18 11:40:00,53.22,53.27,53.16,53.16,218800.0,33.9033,33.9351,33.8651,33.8651,218800.0
2009-05-18 11:50:00,53.16,53.34,53.12,53.16,256000.0,33.8651,33.9797,33.8396,33.8651,256000.0
2009-05-18 12:00:00,53.16,53.23,53.13,53.16,121300.0,33.8651,33.9097,33.846,33.8651,121300.0
2009-05-18 12:10:00,53.17,53.22,53.14,53.17,71400.0,33.8714,33.9033,33.8523,33.8714,71400.0
2009-05-18 12:20:00,53.17,53.39,53.17,53.35,134700.0,33.8714,34.0116,33.8714,33.9861,134700.0
2009-05-18 12:30:00,53.36,53.37,53.25,53.26,107800.0,33.9925,33.9989,33.9224,33.9288,107800.0
2009-05-18 12:40:00,53.26,53.41,53.26,53.4,104800.0,33.9288,34.0243,33.9288,34.018,104800.0
2009-05-18 12:50:00,53.41,53.45,53.39,53.42,113000.0,34.0243,34.0498,34.0116,34.0307,113000.0
2009-05-18 13:00:00,53.42,53.43,53.28,53.36,147500.0,34.0307,34.0371,33.9415,33.9925,147500.0
2009-05-18 13:10:00,53.37,53.55,53.37,53.55,158500.0,33.9989,34.1135,33.9989,34.1135,158500.0
2009-05-18 13:20:00,53.55,53.55,53.41,53.48,79600.0,34.1135,34.1135,34.0243,34.0689,79600.0
2009-05-18 13:30:00,53.48,53.57,53.47,53.54,201000.0,34.0689,34.1263,34.0626,34.1072,201000.0
2009-05-18 13:40:00,53.55,53.55,53.45,53.5,87800.0,34.1135,34.1135,34.0498,34.0817,87800.0
2009-05-18 13:50:00,53.5,53.75,53.5,53.73,218400.0,34.0817,34.2409,34.0817,34.2282,218400.0
2009-05-18 14:00:00,53.73,53.74,53.61,53.61,150200.0,34.2282,34.2346,34.1517,34.1517,150200.0
2009-05-18 14:10:00,53.63,53.73,53.61,53.69,140800.0,34.1645,34.2282,34.1517,34.2027,140800.0
2009-05-18 14:20:00,53.69,53.74,53.66,53.68,79100.0,34.2027,34.2346,34.1836,34.1963,79100.0
2009-05-18 14:30:00,53.68,53.91,53.68,53.91,198100.0,34.1963,34.3429,34.1963,34.3429,198100.0
2009-05-18 14:40:00,53.91,54.12,53.9,54.05,205900.0,34.3429,34.4766,34.3365,34.432,205900.0
2009-05-18 14:50:00,54.05,54.09,54.0,54.04,96000.0,34.432,34.4575,34.4002,34.4257,96000.0
2009-05-18 15:00:00,54.04,54.05,53.93,54.02,138300.0,34.4257,34.432,34.3556,34.4129,138300.0
2009-05-18 15:10:00,54.04,54.04,53.95,53.97,119700.0,34.4257,34.4257,34.3683,34.3811,119700.0
2009-05-18 15:20:00,53.97,54.0,53.89,53.91,153900.0,34.3811,34.4002,34.3301,34.3429,153900.0
2009-05-18 15:30:00,53.92,53.98,53.83,53.97,173100.0,34.3492,34.3874,34.2919,34.3811,173100.0
2009-05-18 15:40:00,53.98,54.02,53.9,54.02,326000.0,34.3874,34.4129,34.3365,34.4129,326000.0
2009-05-18 15:50:00,54.02,54.27,54.0,54.24,638800.0,34.4129,34.5722,34.4002,34.5531,638800.0
2009-05-19 09:30:00,54.34,54.34,53.83,54.16,266000.0,34.6168,34.6168,34.2919,34.5021,266000.0
2009-05-19 09:40:00,54.14,54.19,53.9,54.18,156600.0,34.4894,34.5212,34.3365,34.5149,156600.0
2009-05-19 09:50:00,54.17,54.17,53.91,54.08,190300.0,34.5085,34.5085,34.3429,34.4512,190300.0
2009-05-19 10:00:00,54.08,54.16,53.97,54.11,173300.0,34.4512,34.5021,34.3811,34.4703,173300.0
2009-05-19 10:10:00,54.12,54.18,54.0,54.03,158700.0,34.4766,34.5149,34.4002,34.4193,158700.0
2009-05-19 10:20:00,54.03,54.27,53.9,54.27,252400.0,34.4193,34.5722,34.3365,34.5722,252400.0
2009-05-19 10:30:00,54.27,54.46,54.23,54.4,188100.0,34.5722,34.6932,34.5467,34.655,188100.0
2009-05-19 10:40:00,54.4,54.42,54.08,54.08,124400.0,34.655,34.6677,34.4512,34.4512,124400.0
2009-05-19 10:50:00,54.09,54.16,54.06,54.12,114600.0,34.4575,34.5021,34.4384,34.4766,114600.0
2009-05-19 11:00:00,54.12,54.19,53.86,53.91,192100.0,34.4766,34.5212,34.311,34.3429,192100.0
2009-05-19 11:10:00,53.91,53.94,53.8,53.9,131000.0,34.3429,34.362,34.2728,34.3365,131000.0
2009-05-19 11:20:00,53.91,53.94,53.82,53.9,125000.0,34.3429,34.362,34.2855,34.3365,125000.0
2009-05-19 11:30:00,53.89,53.93,53.8,53.81,117600.0,34.3301,34.3556,34.2728,34.2792,117600.0
2009-05-19 11:40:00,53.81,54.03,53.72,54.02,174800.0,34.2792,34.4193,34.2218,34.4129,174800.0
2009-05-19 11:50:00,54.03,54.1,53.96,54.04,144600.0,34.4193,34.4639,34.3747,34.4257,144600.0
2009-05-19 12:00:00,54.04,54.06,53.89,53.93,98900.0,34.4257,34.4384,34.3301,34.3556,98900.0
2009-05-19 12:10:00,53.93,54.06,53.87,53.98,114800.0,34.3556,34.4384,34.3174,34.3874,114800.0
2009-05-19 12:20:00,53.98,54.07,53.94,54.06,79900.0,34.3874,34.4448,34.362,34.4384,79900.0
2009-05-19 12:30:00,54.06,54.07,53.92,53.93,65000.0,34.4384,34.4448,34.3492,34.3556,65000.0
2009-05-19 12:40:00,53.92,54.05,53.92,54.01,81600.0,34.3492,34.432,34.3492,34.4066,81600.0
2009-05-19 12:50:00,54.01,54.01,53.91,53.96,55200.0,34.4066,34.4066,34.3429,34.3747,55200.0
2009-05-19 13:00:00,53.96,54.07,53.94,54.06,58300.0,34.3747,34.4448,34.362,34.4384,58300.0
2009-05-19 13:10:00,54.06,54.17,54.03,54.17,105900.0,34.4384,34.5085,34.4193,34.5085,105900.0
2009-05-19 13:20:00,54.17,54.27,54.16,54.26,92300.0,34.5085,34.5722,34.5021,34.5658,92300.0
2009-05-19 13:30:00,54.26,54.28,54.04,54.09,179200.0,34.5658,34.5786,34.4257,34.4575,179200.0
2009-05-19 13:40:00,54.09,54.11,54.03,54.04,208500.0,34.4575,34.4703,34.4193,34.4257,208500.0
2009-05-19 13:50:00,54.04,54.04,53.89,53.9,149100.0,34.4257,34.4257,34.3301,34.3365,149100.0
2009-05-19 14:00:00,53.9,54.03,53.84,54.01,188300.0,34.3365,34.4193,34.2983,34.4066,188300.0
2009-05-19 14:10:00,54.02,54.02,53.91,53.97,73100.0,34.4129,34.4129,34.3429,34.3811,73100.0
2009-05-19 14:20:00,53.97,54.15,53.96,54.11,99600.0,34.3811,34.4957,34.3747,34.4703,99600.0
2009-05-19 14:30:00,54.12,54.19,54.06,54.18,116700.0,34.4766,34.5212,34.4384,34.5149,116700.0
2009-05-19 14:40:00,54.19,54.2,54.1,54.11,111300.0,34.5212,34.5276,34.4639,34.4703,111300.0
2009-05-19 14:50:00,54.11,54.16,54.05,54.09,99200.0,34.4703,34.5021,34.432,34.4575,99200.0
2009-05-19 15:00:00,54.1,54.21,54.08,54.18,115600.0,34.4639,34.534,34.4512,34.5149,115600.0
2009-05-19 15:10:00,54.18,54.21,54.09,54.16,196200.0,34.5149,34.534,34.4575,34.5021,196200.0
2009-05-19 15:20:00,54.16,54.21,54.11,54.13,122100.0,34.5021,34.534,34.4703,34.483,122100.0
2009-05-19 15:30:00,54.14,54.14,53.94,54.08,256900.0,34.4894,34.4894,34.362,34.4512,256900.0
2009-05-19 15:40:00,54.08,54.13,53.9,53.91,173400.0,34.4512,34.483,34.3365,34.3429,173400.0
2009-05-19 15:50:00,53.9,53.99,53.81,53.84,459000.0,34.3365,34.3938,34.2792,34.2983,459000.0
2009-05-20 09:30:00,55.18,55.38,55.02,55.3,619300.0,35.1519,35.2793,35.05,35.2283,619300.0
2009-05-20 09:40:00,55.29,55.68,55.27,55.58,669100.0,35.222,35.4704,35.2092,35.4067,669100.0
2009-05-20 09:50:00,55.58,55.71,55.47,55.71,388400.0,35.4067,35.4895,35.3366,35.4895,388400.0
2009-05-20 10:00:00,55.71,55.93,55.65,55.75,527300.0,35.4895,35.6297,35.4513,35.515,527300.0
2009-05-20 10:10:00,55.74,55.88,55.59,55.85,365200.0,35.5086,35.5978,35.4131,35.5787,365200.0
2009-05-20 10:20:00,55.84,55.97,55.78,55.79,284900.0,35.5723,35.6552,35.5341,35.5405,284900.0
2009-05-20 10:30:00,55.8,55.9,55.75,55.85,239900.0,35.5469,35.6106,35.515,35.5787,239900.0
2009-05-20 10:40:00,55.86,55.91,55.69,55.76,210900.0,35.5851,35.6169,35.4768,35.5214,210900.0
2009-05-20 10:50:00,55.76,55.89,55.74,55.8,198500.0,35.5214,35.6042,35.5086,35.5469,198500.0
2009-05-20 11:00:00,55.81,55.9,55.77,55.81,170400.0,35.5532,35.6106,35.5278,35.5532,170400.0
2009-05-20 11:10:00,55.81,55.86,55.73,55.81,279400.0,35.5532,35.5851,35.5023,35.5532,279400.0
2009-05-20 11:20:00,55.82,56.06,55.8,56.03,550600.0,35.5596,35.7125,35.5469,35.6934,550600.0
2009-05-20 11:30:00,56.04,56.22,56.01,56.02,276400.0,35.6998,35.8144,35.6806,35.687,276400.0
2009-05-20 11:40:00,56.02,56.1,55.97,56.06,215800.0,35.687,35.738,35.6552,35.7125,215800.0
2009-05-20 11:50:00,56.05,56.1,56.02,56.06,246600.0,35.7061,35.738,35.687,35.7125,246600.0
2009-05-20 12:00:00,56.05,56.15,56.03,56.12,215000.0,35.7061,35.7698,35.6934,35.7507,215000.0
2009-05-20 12:10:00,56.13,56.2,56.12,56.18,248800.0,35.7571,35.8017,35.7507,35.7889,248800.0
2009-05-20 12:20:00,56.18,56.22,56.12,56.2,181300.0,35.7889,35.8144,35.7507,35.8017,181300.0
2009-05-20 12:30:00,56.21,56.25,56.17,56.2,185500.0,35.808,35.8335,35.7826,35.8017,185500.0
2009-05-20 12:40:00,56.19,56.24,56.15,56.2,338800.0,35.7953,35.8272,35.7698,35.8017,338800.0
2009-05-20 12:50:00,56.21,56.23,56.1,56.13,235500.0,35.808,35.8208,35.738,35.7571,235500.0
2009-05-20 13:00:00,56.14,56.19,56.12,56.15,307900.0,35.7635,35.7953,35.7507,35.7698,307900.0
2009-05-20 13:10:00,56.15,56.25,56.14,56.19,249300.0,35.7698,35.8335,35.7635,35.7953,249300.0
2009-05-20 13:20:00,56.19,56.29,56.18,56.26,237800.0,35.7953,35.859,35.7889,35.8399,237800.0
2009-05-20 13:30:00,56.26,56.47,56.23,56.44,297900.0,35.8399,35.9737,35.8208,35.9546,297900.0
2009-05-20 13:40:00,56.44,56.69,56.44,56.67,413400.0,35.9546,36.1138,35.9546,36.1011,413400.0
2009-05-20 13:50:00,56.67,56.78,56.6,56.62,308500.0,36.1011,36.1712,36.0565,36.0692,308500.0
2009-05-20 14:00:00,56.62,56.63,56.29,56.42,444400.0,36.0692,36.0756,35.859,35.9418,444400.0
2009-05-20 14:10:00,56.42,56.75,56.41,56.74,241600.0,35.9418,36.1521,35.9355,36.1457,241600.0
2009-05-20 14:20:00,56.75,56.88,56.72,56.88,414400.0,36.1521,36.2349,36.1329,36.2349,414400.0
2009-05-20 14:30:00,56.87,56.91,56.64,56.75,399200.0,36.2285,36.254,36.082,36.1521,399200.0
2009-05-20 14:40:00,56.76,56.95,56.71,56.9,546300.0,36.1584,36.2795,36.1266,36.2476,546300.0
2009-05-20 14:50:00,56.9,57.0,56.75,56.77,743800.0,36.2476,36.3113,36.1521,36.1648,743800.0
2009-05-20 15:00:00,56.76,56.78,56.5,56.57,749300.0,36.1584,36.1712,35.9928,36.0374,749300.0
2009-05-20 15:10:00,56.57,56.58,56.47,56.5,408600.0,36.0374,36.0438,35.9737,35.9928,408600.0
2009-05-20 15:20:00,56.51,56.54,56.4,56.47,443700.0,35.9992,36.0183,35.9291,35.9737,443700.0
2009-05-20 15:30:00,56.46,56.5,56.32,56.41,434800.0,35.9673,35.9928,35.8781,35.9355,434800.0
2009-05-20 15:40:00,56.41,56.43,56.14,56.22,464400.0,35.9355,35.9482,35.7635,35.8144,464400.0
2009-05-20 15:50:00,56.23,56.24,56.11,56.2,722300.0,35.8208,35.8272,35.7443,35.8017,722300.0
2009-05-21 09:30:00,55.68,56.14,55.5,56.02,613600.0,35.4704,35.7635,35.3557,35.687,613600.0
2009-05-21 09:40:00,56.02,56.25,55.98,56.05,355600.0,35.687,35.8335,35.6615,35.7061,355600.0
2009-05-21 09:50:00,56.05,56.07,55.85,55.85,418200.0,35.7061,35.7189,35.5787,35.5787,418200.0
2009-05-21 10:00:00,55.85,56.15,55.84,56.13,486400.0,35.5787,35.7698,35.5723,35.7571,486400.0
2009-05-21 10:10:00,56.13,56.18,55.92,55.96,221600.0,35.7571,35.7889,35.6233,35.6488,221600.0
2009-05-21 10:20:00,55.95,56.0,55.77,55.83,238400.0,35.6424,35.6743,35.5278,35.566,238400.0
2009-05-21 10:30:00,55.84,55.89,55.77,55.87,140900.0,35.5723,35.6042,35.5278,35.5915,140900.0
2009-05-21 10:40:00,55.88,55.89,55.84,55.87,167300.0,35.5978,35.6042,35.5723,35.5915,167300.0
2009-05-21 10:50:00,55.88,55.88,55.6,55.67,222000.0,35.5978,35.5978,35.4195,35.464,222000.0
2009-05-21 11:00:00,55.66,55.89,55.66,55.8,276400.0,35.4577,35.6042,35.4577,35.5469,276400.0
2009-05-21 11:10:00,55.81,55.89,55.81,55.88,147500.0,35.5532,35.6042,35.5532,35.5978,147500.0
2009-05-21 11:20:00,55.89,55.96,55.82,55.94,204200.0,35.6042,35.6488,35.5596,35.636,204200.0
2009-05-21 11:30:00,55.93,56.05,55.93,56.0,169500.0,35.6297,35.7061,35.6297,35.6743,169500.0
2009-05-21 11:40:00,56.01,56.02,55.88,55.89,158500.0,35.6806,35.687,35.5978,35.6042,158500.0
2009-05-21 11:50:00,55.89,55.9,55.77,55.78,153300.0,35.6042,35.6106,35.5278,35.5341,153300.0
2009-05-21 12:00:00,55.78,55.84,55.73,55.74,98400.0,35.5341,35.5723,35.5023,35.5086,98400.0
2009-05-21 12:10:00,55.74,55.75,55.67,55.68,131900.0,35.5086,35.515,35.464,35.4704,131900.0
2009-05-21 12:20:00,55.68,55.77,55.62,55.75,102700.0,35.4704,35.5278,35.4322,35.515,102700.0
2009-05-21 12:30:00,55.75,55.8,55.69,55.79,120200.0,35.515,35.5469,35.4768,35.5405,120200.0
2009-05-21 12:40:00,55.79,55.79,55.58,55.63,98000.0,35.5405,35.5405,35.4067,35.4386,98000.0
2009-05-21 12:50:00,55.63,55.7,55.59,55.7,183500.0,35.4386,35.4832,35.4131,35.4832,183500.0
2009-05-21 13:00:00,55.69,55.79,55.59,55.61,133600.0,35.4768,35.5405,35.4131,35.4258,133600.0
2009-05-21 13:10:00,55.62,55.62,55.54,55.56,113500.0,35.4322,35.4322,35.3812,35.394,113500.0
2009-05-21 13:20:00,55.55,55.67,55.55,55.63,80600.0,35.3876,35.464,35.3876,35.4386,80600.0
2009-05-21 13:30:00,55.62,55.64,55.56,55.56,95900.0,35.4322,35.4449,35.394,35.394,95900.0
2009-05-21 13:40:00,55.56,55.68,55.56,55.67,71700.0,35.394,35.4704,35.394,35.464,71700.0
2009-05-21 13:50:00,55.67,55.75,55.65,55.69,226800.0,35.464,35.515,35.4513,35.4768,226800.0
2009-05-21 14:00:00,55.69,55.73,55.41,55.42,226800.0,35.4768,35.5023,35.2984,35.3048,226800.0
2009-05-21 14:10:00,55.43,55.46,55.32,55.43,142900.0,35.3112,35.3303,35.2411,35.3112,142900.0
2009-05-21 14:20:00,55.43,55.49,55.34,55.46,177800.0,35.3112,35.3494,35.2538,35.3303,177800.0
2009-05-21 14:30:00,55.46,55.47,55.34,55.37,233300.0,35.3303,35.3366,35.2538,35.2729,233300.0
2009-05-21 14:40:00,55.38,55.38,55.22,55.25,194000.0,35.2793,35.2793,35.1774,35.1965,194000.0
2009-05-21 14:50:00,55.26,55.46,55.25,55.46,217200.0,35.2029,35.3303,35.1965,35.3303,217200.0
2009-05-21 15:00:00,55.46,55.48,55.38,55.4,216700.0,35.3303,35.343,35.2793,35.292,216700.0
2009-05-21 15:10:00,55.39,55.41,55.32,55.39,414000.0,35.2857,35.2984,35.2411,35.2857,414000.0
2009-05-21 15:20:00,55.4,55.43,55.35,55.4,234800.0,35.292,35.3112,35.2602,35.292,234800.0
2009-05-21 15:30:00,55.39,55.76,55.39,55.69,674000.0,35.2857,35.5214,35.2857,35.4768,674000.0
2009-05-21 15:40:00,55.69,55.75,55.58,55.62,646900.0,35.4768,35.515,35.4067,35.4322,646900.0
2009-05-21 15:50:00,55.61,55.74,55.61,55.71,683600.0,35.4258,35.5086,35.4258,35.4895,683600.0
2009-05-22 09:30:00,55.92,56.47,55.85,56.33,725600.0,35.6233,35.9737,35.5787,35.8845,725600.0
2009-05-22 09:40:00,56.33,56.35,56.25,56.26,463100.0,35.8845,35.8972,35.8335,35.8399,463100.0
2009-05-22 09:50:00,56.26,56.37,56.01,56.31,255000.0,35.8399,35.91,35.6806,35.8718,255000.0
2009-05-22 10:00:00,56.31,56.49,56.23,56.35,255600.0,35.8718,35.9864,35.8208,35.8972,255600.0
2009-05-22 10:10:00,56.36,56.67,56.25,56.62,286400.0,35.9036,36.1011,35.8335,36.0692,286400.0
2009-05-22 10:20:00,56.62,56.74,56.54,56.62,232000.0,36.0692,36.1457,36.0183,36.0692,232000.0
2009-05-22 10:30:00,56.61,56.62,56.45,56.5,158000.0,36.0629,36.0692,35.9609,35.9928,158000.0
2009-05-22 10:40:00,56.5,56.72,56.5,56.61,191900.0,35.9928,36.1329,35.9928,36.0629,191900.0
2009-05-22 10:50:00,56.62,56.71,56.62,56.68,143500.0,36.0692,36.1266,36.0692,36.1075,143500.0
2009-05-22 11:00:00,56.68,56.92,56.66,56.88,313100.0,36.1075,36.2603,36.0947,36.2349,313100.0
2009-05-22 11:10:00,56.88,56.94,56.8,56.92,160500.0,36.2349,36.2731,36.1839,36.2603,160500.0
2009-05-22 11:20:00,56.93,57.08,56.87,56.9,356300.0,36.2667,36.3623,36.2285,36.2476,356300.0
2009-05-22 11:30:00,56.9,56.93,56.65,56.67,219600.0,36.2476,36.2667,36.0883,36.1011,219600.0
2009-05-22 11:40:00,56.66,56.85,56.63,56.83,104100.0,36.0947,36.2158,36.0756,36.203,104100.0
2009-05-22 11:50:00,56.83,56.83,56.74,56.8,139700.0,36.203,36.203,36.1457,36.1839,139700.0
2009-05-22 12:00:00,56.8,56.92,56.79,56.89,120000.0,36.1839,36.2603,36.1775,36.2412,120000.0
2009-05-22 12:10:00,56.89,56.96,56.8,56.89,164000.0,36.2412,36.2858,36.1839,36.2412,164000.0
2009-05-22 12:20:00,56.89,57.03,56.89,57.02,229400.0,36.2412,36.3304,36.2412,36.3241,229400.0
2009-05-22 12:30:00,57.01,57.07,56.99,57.07,318100.0,36.3177,36.3559,36.3049,36.3559,318100.0
2009-05-22 12:40:00,57.07,57.22,57.07,57.2,223500.0,36.3559,36.4515,36.3559,36.4387,223500.0
2009-05-22 12:50:00,57.2,57.49,57.2,57.42,386700.0,36.4387,36.6235,36.4387,36.5789,386700.0
2009-05-22 13:00:00,57.42,57.47,57.37,57.38,312900.0,36.5789,36.6107,36.547,36.5534,312900.0
2009-05-22 13:10:00,57.38,57.49,57.37,57.48,265900.0,36.5534,36.6235,36.547,36.6171,265900.0
2009-05-22 13:20:00,57.47,57.62,57.46,57.46,392900.0,36.6107,36.7063,36.6043,36.6043,392900.0
2009-05-22 13:30:00,57.46,57.48,57.4,57.46,296200.0,36.6043,36.6171,36.5661,36.6043,296200.0
2009-05-22 13:40:00,57.45,57.58,57.45,57.53,163700.0,36.598,36.6808,36.598,36.6489,163700.0
2009-05-22 13:50:00,57.53,57.57,57.45,57.52,287300.0,36.6489,36.6744,36.598,36.6426,287300.0
2009-05-22 14:00:00,57.52,57.61,57.46,57.54,203500.0,36.6426,36.6999,36.6043,36.6553,203500.0
2009-05-22 14:10:00,57.53,57.59,57.5,57.57,170700.0,36.6489,36.6872,36.6298,36.6744,170700.0
2009-05-22 14:20:00,57.58,57.68,57.56,57.65,228800.0,36.6808,36.7445,36.6681,36.7254,228800.0
2009-05-22 14:30:00,57.66,57.69,57.59,57.59,153200.0,36.7318,36.7509,36.6872,36.6872,153200.0
2009-05-22 14:40:00,57.59,57.66,57.54,57.54,110200.0,36.6872,36.7318,36.6553,36.6553,110200.0
2009-05-22 14:50:00,57.54,57.6,57.46,57.59,147100.0,36.6553,36.6935,36.6043,36.6872,147100.0
2009-05-22 15:00:00,57.58,57.58,57.47,57.5,133800.0,36.6808,36.6808,36.6107,36.6298,133800.0
2009-05-22 15:10:00,57.5,57.65,57.46,57.48,287700.0,36.6298,36.7254,36.6043,36.6171,287700.0
2009-05-22 15:20:00,57.48,57.49,57.31,57.33,273000.0,36.6171,36.6235,36.5088,36.5215,273000.0
2009-05-22 15:30:00,57.33,57.4,57.28,57.34,212100.0,36.5215,36.5661,36.4897,36.5279,212100.0
2009-05-22 15:40:00,57.34,57.35,57.16,57.23,420600.0,36.5279,36.5343,36.4132,36.4578,420600.0
2009-05-22 15:50:00,57.23,57.24,57.12,57.12,761400.0,36.4578,36.4642,36.3878,36.3878,761400.0
2009-05-26 09:30:00,56.9,57.55,56.78,57.36,525200.0,36.2476,36.6617,36.1712,36.5406,525200.0
2009-05-26 09:40:00,57.36,57.75,57.34,57.52,500400.0,36.5406,36.7891,36.5279,36.6426,500400.0
2009-05-26 09:50:00,57.52,57.67,57.36,57.64,481000.0,36.6426,36.7381,36.5406,36.719,481000.0
2009-05-26 10:00:00,57.66,58.14,57.64,58.06,636600.0,36.7318,37.0375,36.719,36.9866,636600.0
2009-05-26 10:10:00,58.07,58.4,57.94,58.19,611000.0,36.9929,37.2032,36.9101,37.0694,611000.0
2009-05-26 10:20:00,58.2,58.33,58.0,58.05,382900.0,37.0758,37.1586,36.9484,36.9802,382900.0
2009-05-26 10:30:00,58.05,58.39,58.03,58.14,231300.0,36.9802,37.1968,36.9675,37.0375,231300.0
2009-05-26 10:40:00,58.14,58.35,58.11,58.22,260000.0,37.0375,37.1713,37.0184,37.0885,260000.0
2009-05-26 10:50:00,58.2,58.31,58.08,58.24,264800.0,37.0758,37.1458,36.9993,37.1012,264800.0
2009-05-26 11:00:00,58.24,58.4,58.24,58.3,218000.0,37.1012,37.2032,37.1012,37.1395,218000.0
2009-05-26 11:10:00,58.31,58.38,58.25,58.34,148600.0,37.1458,37.1904,37.1076,37.1649,148600.0
2009-05-26 11:20:00,58.34,58.34,58.19,58.32,114000.0,37.1649,37.1649,37.0694,37.1522,114000.0
2009-05-26 11:30:00,58.31,58.33,58.12,58.21,149600.0,37.1458,37.1586,37.0248,37.0821,149600.0
2009-05-26 11:40:00,58.21,58.44,58.21,58.36,158400.0,37.0821,37.2286,37.0821,37.1777,158400.0
2009-05-26 11:50:00,58.36,58.42,58.29,58.35,163800.0,37.1777,37.2159,37.1331,37.1713,163800.0
2009-05-26 12:00:00,58.35,58.43,58.23,58.23,147500.0,37.1713,37.2223,37.0949,37.0949,147500.0
2009-05-26 12:10:00,58.24,58.37,58.22,58.31,107600.0,37.1012,37.1841,37.0885,37.1458,107600.0
2009-05-26 12:20:00,58.31,58.4,58.3,58.39,125400.0,37.1458,37.2032,37.1395,37.1968,125400.0
2009-05-26 12:30:00,58.38,58.4,58.33,58.38,106100.0,37.1904,37.2032,37.1586,37.1904,106100.0
2009-05-26 12:40:00,58.39,58.58,58.34,58.58,271000.0,37.1968,37.3178,37.1649,37.3178,271000.0
2009-05-26 12:50:00,58.58,58.75,58.51,58.74,285700.0,37.3178,37.4261,37.2732,37.4198,285700.0
2009-05-26 13:00:00,58.73,58.79,58.66,58.78,325100.0,37.4134,37.4516,37.3688,37.4452,325100.0
2009-05-26 13:10:00,58.79,58.85,58.7,58.81,201800.0,37.4516,37.4898,37.3943,37.4644,201800.0
2009-05-26 13:20:00,58.81,58.85,58.65,58.76,305600.0,37.4644,37.4898,37.3624,37.4325,305600.0
2009-05-26 13:30:00,58.76,58.81,58.68,58.74,237500.0,37.4325,37.4644,37.3815,37.4198,237500.0
2009-05-26 13:40:00,58.74,58.82,58.67,58.7,139200.0,37.4198,37.4707,37.3752,37.3943,139200.0
2009-05-26 13:50:00,58.71,58.71,58.59,58.7,136200.0,37.4006,37.4006,37.3242,37.3943,136200.0
2009-05-26 14:00:00,58.7,58.78,58.59,58.74,165100.0,37.3943,37.4452,37.3242,37.4198,165100.0
2009-05-26 14:10:00,58.75,58.92,58.74,58.85,300300.0,37.4261,37.5344,37.4198,37.4898,300300.0
2009-05-26 14:20:00,58.84,58.85,58.72,58.84,318300.0,37.4835,37.4898,37.407,37.4835,318300.0
2009-05-26 14:30:00,58.84,58.88,58.82,58.82,184300.0,37.4835,37.5089,37.4707,37.4707,184300.0
2009-05-26 14:40:00,58.82,58.91,58.69,58.76,377700.0,37.4707,37.5281,37.3879,37.4325,377700.0
2009-05-26 14:50:00,58.76,58.77,58.56,58.66,215800.0,37.4325,37.4389,37.3051,37.3688,215800.0
2009-05-26 15:00:00,58.66,58.73,58.62,58.72,409000.0,37.3688,37.4134,37.3433,37.407,409000.0
2009-05-26 15:10:00,58.72,58.85,58.53,58.62,302500.0,37.407,37.4898,37.286,37.3433,302500.0
2009-05-26 15:20:00,58.62,58.75,58.56,58.56,322300.0,37.3433,37.4261,37.3051,37.3051,322300.0
2009-05-26 15:30:00,58.56,58.83,58.56,58.7,501000.0,37.3051,37.4771,37.3051,37.3943,501000.0
2009-05-26 15:40:00,58.7,58.74,58.46,58.65,408800.0,37.3943,37.4198,37.2414,37.3624,408800.0
2009-05-26 15:50:00,58.65,58.81,58.54,58.79,832000.0,37.3624,37.4644,37.2924,37.4516,832000.0
2009-05-27 09:30:00,58.68,58.79,58.3,58.44,393900.0,37.3815,37.4516,37.1395,37.2286,393900.0
2009-05-27 09:40:00,58.43,58.44,57.97,58.29,474800.0,37.2223,37.2286,36.9292,37.1331,474800.0
2009-05-27 09:50:00,58.29,58.87,58.28,58.74,534000.0,37.1331,37.5026,37.1267,37.4198,534000.0
2009-05-27 10:00:00,58.74,58.95,58.21,58.22,693900.0,37.4198,37.5535,37.0821,37.0885,693900.0
2009-05-27 10:10:00,58.22,58.53,58.15,58.46,346400.0,37.0885,37.286,37.0439,37.2414,346400.0
2009-05-27 10:20:00,58.46,58.57,58.35,58.35,233200.0,37.2414,37.3115,37.1713,37.1713,233200.0
2009-05-27 10:30:00,58.36,58.62,58.27,58.59,254900.0,37.1777,37.3433,37.1204,37.3242,254900.0
2009-05-27 10:40:00,58.59,58.64,58.43,58.49,191700.0,37.3242,37.3561,37.2223,37.2605,191700.0
2009-05-27 10:50:00,58.5,58.61,58.41,58.58,169000.0,37.2669,37.3369,37.2095,37.3178,169000.0
2009-05-27 11:00:00,58.58,58.69,58.46,58.47,213700.0,37.3178,37.3879,37.2414,37.2478,213700.0
2009-05-27 11:10:00,58.48,58.6,58.43,58.58,219300.0,37.2541,37.3306,37.2223,37.3178,219300.0
2009-05-27 11:20:00,58.57,58.62,58.43,58.62,195200.0,37.3115,37.3433,37.2223,37.3433,195200.0
2009-05-27 11:30:00,58.62,58.73,58.54,58.7,212100.0,37.3433,37.4134,37.2924,37.3943,212100.0
2009-05-27 11:40:00,58.7,58.77,58.67,58.68,109800.0,37.3943,37.4389,37.3752,37.3815,109800.0
2009-05-27 11:50:00,58.67,58.71,58.49,58.54,116300.0,37.3752,37.4006,37.2605,37.2924,116300.0
2009-05-27 12:00:00,58.55,58.59,58.39,58.51,141800.0,37.2987,37.3242,37.1968,37.2732,141800.0
2009-05-27 12:10:00,58.51,58.64,58.51,58.59,131300.0,37.2732,37.3561,37.2732,37.3242,131300.0
2009-05-27 12:20:00,58.58,58.62,58.5,58.53,141300.0,37.3178,37.3433,37.2669,37.286,141300.0
2009-05-27 12:30:00,58.54,58.54,58.32,58.41,110500.0,37.2924,37.2924,37.1522,37.2095,110500.0
2009-05-27 12:40:00,58.41,58.52,58.41,58.5,137600.0,37.2095,37.2796,37.2095,37.2669,137600.0
2009-05-27 12:50:00,58.5,58.51,58.35,58.4,109400.0,37.2669,37.2732,37.1713,37.2032,109400.0
2009-05-27 13:00:00,58.39,58.56,58.39,58.4,89400.0,37.1968,37.3051,37.1968,37.2032,89400.0
2009-05-27 13:10:00,58.4,58.43,58.36,58.42,101700.0,37.2032,37.2223,37.1777,37.2159,101700.0
2009-05-27 13:20:00,58.41,58.42,58.27,58.33,117000.0,37.2095,37.2159,37.1204,37.1586,117000.0
2009-05-27 13:30:00,58.32,58.32,58.01,58.01,153400.0,37.1522,37.1522,36.9547,36.9547,153400.0
2009-05-27 13:40:00,58.01,58.15,57.97,57.97,184200.0,36.9547,37.0439,36.9292,36.9292,184200.0
2009-05-27 13:50:00,57.97,58.11,57.85,58.08,317300.0,36.9292,37.0184,36.8528,36.9993,317300.0
2009-05-27 14:00:00,58.08,58.08,57.94,58.0,202300.0,36.9993,36.9993,36.9101,36.9484,202300.0
2009-05-27 14:10:00,58.0,58.15,58.0,58.05,173100.0,36.9484,37.0439,36.9484,36.9802,173100.0
2009-05-27 14:20:00,58.05,58.07,57.88,58.0,181600.0,36.9802,36.9929,36.8719,36.9484,181600.0
2009-05-27 14:30:00,57.99,58.05,57.9,58.02,203600.0,36.942,36.9802,36.8846,36.9611,203600.0
2009-05-27 14:40:00,58.02,58.1,57.96,58.08,151600.0,36.9611,37.0121,36.9229,36.9993,151600.0
2009-05-27 14:50:00,58.07,58.11,57.97,57.97,220700.0,36.9929,37.0184,36.9292,36.9292,220700.0
2009-05-27 15:00:00,57.98,58.11,57.97,58.04,201000.0,36.9356,37.0184,36.9292,36.9738,201000.0
2009-05-27 15:10:00,58.04,58.07,57.98,58.01,212800.0,36.9738,36.9929,36.9356,36.9547,212800.0
2009-05-27 15:20:00,58.0,58.0,57.79,57.86,738600.0,36.9484,36.9484,36.8146,36.8592,738600.0
2009-05-27 15:30:00,57.85,57.97,57.77,57.82,392800.0,36.8528,36.9292,36.8018,36.8337,392800.0
2009-05-27 15:40:00,57.81,58.06,57.81,58.02,353800.0,36.8273,36.9866,36.8273,36.9611,353800.0
2009-05-27 15:50:00,58.02,58.03,57.81,57.82,502000.0,36.9611,36.9675,36.8273,36.8337,502000.0
2009-05-28 09:30:00,57.99,58.6,57.89,58.35,310000.0,36.942,37.3306,36.8783,37.1713,310000.0
2009-05-28 09:40:00,58.38,58.58,58.37,58.52,261700.0,37.1904,37.3178,37.1841,37.2796,261700.0
2009-05-28 09:50:00,58.53,58.53,58.28,58.28,232000.0,37.286,37.286,37.1267,37.1267,232000.0
2009-05-28 10:00:00,58.27,58.29,57.68,57.71,438300.0,37.1204,37.1331,36.7445,36.7636,438300.0
2009-05-28 10:10:00,57.7,57.81,57.45,57.69,384700.0,36.7572,36.8273,36.598,36.7509,384700.0
2009-05-28 10:20:00,57.69,57.76,57.4,57.46,329600.0,36.7509,36.7955,36.5661,36.6043,329600.0
2009-05-28 10:30:00,57.46,57.74,57.45,57.67,181500.0,36.6043,36.7827,36.598,36.7381,181500.0
2009-05-28 10:40:00,57.65,57.79,57.6,57.75,132900.0,36.7254,36.8146,36.6935,36.7891,132900.0
2009-05-28 10:50:00,57.76,57.83,57.62,57.8,97500.0,36.7955,36.8401,36.7063,36.8209,97500.0
2009-05-28 11:00:00,57.8,57.95,57.77,57.86,139800.0,36.8209,36.9165,36.8018,36.8592,139800.0
2009-05-28 11:10:00,57.87,57.94,57.79,57.81,212200.0,36.8655,36.9101,36.8146,36.8273,212200.0
2009-05-28 11:20:00,57.85,57.86,57.69,57.71,205200.0,36.8528,36.8592,36.7509,36.7636,205200.0
2009-05-28 11:30:00,57.71,57.82,57.67,57.8,140200.0,36.7636,36.8337,36.7381,36.8209,140200.0
2009-05-28 11:40:00,57.79,57.92,57.66,57.92,108300.0,36.8146,36.8974,36.7318,36.8974,108300.0
2009-05-28 11:50:00,57.91,57.95,57.77,57.89,135400.0,36.891,36.9165,36.8018,36.8783,135400.0
2009-05-28 12:00:00,57.9,57.95,57.6,57.61,119600.0,36.8846,36.9165,36.6935,36.6999,119600.0
2009-05-28 12:10:00,57.6,57.62,57.47,57.49,174000.0,36.6935,36.7063,36.6107,36.6235,174000.0
2009-05-28 12:20:00,57.49,57.54,57.47,57.49,73400.0,36.6235,36.6553,36.6107,36.6235,73400.0
2009-05-28 12:30:00,57.48,57.62,57.46,57.62,89100.0,36.6171,36.7063,36.6043,36.7063,89100.0
2009-05-28 12:40:00,57.62,57.64,57.5,57.53,82500.0,36.7063,36.719,36.6298,36.6489,82500.0
2009-05-28 12:50:00,57.53,57.56,57.44,57.56,81300.0,36.6489,36.6681,36.5916,36.6681,81300.0
2009-05-28 13:00:00,57.56,57.72,57.46,57.66,222000.0,36.6681,36.77,36.6043,36.7318,222000.0
2009-05-28 13:10:00,57.67,58.19,57.65,58.13,339400.0,36.7381,37.0694,36.7254,37.0312,339400.0
2009-05-28 13:20:00,58.13,58.25,58.13,58.19,182400.0,37.0312,37.1076,37.0312,37.0694,182400.0
2009-05-28 13:30:00,58.18,58.25,58.09,58.14,155200.0,37.063,37.1076,37.0057,37.0375,155200.0
2009-05-28 13:40:00,58.14,58.24,58.08,58.15,130000.0,37.0375,37.1012,36.9993,37.0439,130000.0
2009-05-28 13:50:00,58.14,58.2,57.97,58.11,130900.0,37.0375,37.0758,36.9292,37.0184,130900.0
2009-05-28 14:00:00,58.09,58.18,58.06,58.17,123100.0,37.0057,37.063,36.9866,37.0566,123100.0
2009-05-28 14:10:00,58.16,58.2,57.96,58.06,117700.0,37.0503,37.0758,36.9229,36.9866,117700.0
2009-05-28 14:20:00,58.07,58.45,58.06,58.31,270700.0,36.9929,37.235,36.9866,37.1458,270700.0
2009-05-28 14:30:00,58.31,58.47,58.3,58.41,249200.0,37.1458,37.2478,37.1395,37.2095,249200.0
2009-05-28 14:40:00,58.4,58.47,58.26,58.4,188000.0,37.2032,37.2478,37.114,37.2032,188000.0
2009-05-28 14:50:00,58.39,58.46,58.29,58.41,153000.0,37.1968,37.2414,37.1331,37.2095,153000.0
2009-05-28 15:00:00,58.41,58.42,58.15,58.16,278900.0,37.2095,37.2159,37.0439,37.0503,278900.0
2009-05-28 15:10:00,58.16,58.19,58.01,58.13,312100.0,37.0503,37.0694,36.9547,37.0312,312100.0
2009-05-28 15:20:00,58.13,58.14,57.9,58.08,217800.0,37.0312,37.0375,36.8846,36.9993,217800.0
2009-05-28 15:30:00,58.08,58.23,57.96,58.06,307900.0,36.9993,37.0949,36.9229,36.9866,307900.0
2009-05-28 15:40:00,58.06,58.2,58.03,58.1,198500.0,36.9866,37.0758,36.9675,37.0121,198500.0
2009-05-28 15:50:00,58.1,58.23,58.0,58.13,436300.0,37.0121,37.0949,36.9484,37.0312,436300.0
2009-05-29 09:30:00,58.28,58.5,57.92,58.08,350800.0,37.1267,37.2669,36.8974,36.9993,350800.0
2009-05-29 09:40:00,58.08,58.28,57.69,58.06,404100.0,36.9993,37.1267,36.7509,36.9866,404100.0
2009-05-29 09:50:00,58.08,58.39,58.05,58.31,209100.0,36.9993,37.1968,36.9802,37.1458,209100.0
2009-05-29 10:00:00,58.34,58.48,58.15,58.41,253700.0,37.1649,37.2541,37.0439,37.2095,253700.0
2009-05-29 10:10:00,58.41,58.58,58.18,58.51,280500.0,37.2095,37.3178,37.063,37.2732,280500.0
2009-05-29 10:20:00,58.51,58.53,58.3,58.42,135400.0,37.2732,37.286,37.1395,37.2159,135400.0
2009-05-29 10:30:00,58.41,58.5,58.28,58.49,165300.0,37.2095,37.2669,37.1267,37.2605,165300.0
2009-05-29 10:40:00,58.47,58.54,58.33,58.5,253000.0,37.2478,37.2924,37.1586,37.2669,253000.0
2009-05-29 10:50:00,58.51,58.57,58.45,58.48,146900.0,37.2732,37.3115,37.235,37.2541,146900.0
2009-05-29 11:00:00,58.49,58.53,58.39,58.5,195500.0,37.2605,37.286,37.1968,37.2669,195500.0
2009-05-29 11:10:00,58.5,58.53,58.46,58.52,127800.0,37.2669,37.286,37.2414,37.2796,127800.0
2009-05-29 11:20:00,58.51,58.57,58.35,58.38,161400.0,37.2732,37.3115,37.1713,37.1904,161400.0
2009-05-29 11:30:00,58.38,58.5,58.29,58.29,153400.0,37.1904,37.2669,37.1331,37.1331,153400.0
2009-05-29 11:40:00,58.29,58.47,58.25,58.45,100600.0,37.1331,37.2478,37.1076,37.235,100600.0
2009-05-29 11:50:00,58.45,58.45,58.21,58.3,60800.0,37.235,37.235,37.0821,37.1395,60800.0
2009-05-29 12:00:00,58.29,58.33,58.2,58.2,67400.0,37.1331,37.1586,37.0758,37.0758,67400.0
2009-05-29 12:10:00,58.2,58.25,58.18,58.19,81900.0,37.0758,37.1076,37.063,37.0694,81900.0
2009-05-29 12:20:00,58.2,58.26,58.1,58.25,102400.0,37.0758,37.114,37.0121,37.1076,102400.0
2009-05-29 12:30:00,58.25,58.27,58.17,58.21,132000.0,37.1076,37.1204,37.0566,37.0821,132000.0
2009-05-29 12:40:00,58.21,58.23,58.08,58.1,99400.0,37.0821,37.0949,36.9993,37.0121,99400.0
2009-05-29 12:50:00,58.11,58.18,58.09,58.14,70500.0,37.0184,37.063,37.0057,37.0375,70500.0
2009-05-29 13:00:00,58.14,58.23,58.13,58.21,77500.0,37.0375,37.0949,37.0312,37.0821,77500.0
2009-05-29 13:10:00,58.21,58.26,58.19,58.2,64200.0,37.0821,37.114,37.0694,37.0758,64200.0
2009-05-29 13:20:00,58.2,58.36,58.19,58.35,82400.0,37.0758,37.1777,37.0694,37.1713,82400.0
2009-05-29 13:30:00,58.35,58.45,58.35,58.42,128700.0,37.1713,37.235,37.1713,37.2159,128700.0
2009-05-29 13:40:00,58.42,58.47,58.41,58.42,81900.0,37.2159,37.2478,37.2095,37.2159,81900.0
2009-05-29 13:50:00,58.42,58.48,58.4,58.45,104700.0,37.2159,37.2541,37.2032,37.235,104700.0
2009-05-29 14:00:00,58.46,58.54,58.4,58.51,90500.0,37.2414,37.2924,37.2032,37.2732,90500.0
2009-05-29 14:10:00,58.52,58.56,58.47,58.48,76500.0,37.2796,37.3051,37.2478,37.2541,76500.0
2009-05-29 14:20:00,58.47,58.47,58.23,58.29,183300.0,37.2478,37.2478,37.0949,37.1331,183300.0
2009-05-29 14:30:00,58.29,58.34,58.21,58.31,88000.0,37.1331,37.1649,37.0821,37.1458,88000.0
2009-05-29 14:40:00,58.3,58.36,58.26,58.32,103000.0,37.1395,37.1777,37.114,37.1522,103000.0
2009-05-29 14:50:00,58.31,58.37,58.24,58.3,144300.0,37.1458,37.1841,37.1012,37.1395,144300.0
2009-05-29 15:00:00,58.29,58.39,58.23,58.35,131700.0,37.1331,37.1968,37.0949,37.1713,131700.0
2009-05-29 15:10:00,58.35,58.53,58.35,58.5,280000.0,37.1713,37.286,37.1713,37.2669,280000.0
2009-05-29 15:20:00,58.5,58.52,58.37,58.45,190300.0,37.2669,37.2796,37.1841,37.235,190300.0
2009-05-29 15:30:00,58.44,58.5,58.35,58.49,188600.0,37.2286,37.2669,37.1713,37.2605,188600.0
2009-05-29 15:40:00,58.49,58.65,58.47,58.6,293300.0,37.2605,37.3624,37.2478,37.3306,293300.0
2009-05-29 15:50:00,58.59,59.01,58.57,59.0,1081300.0,37.3242,37.5918,37.3115,37.5854,1081300.0
2009-06-01 09:30:00,59.18,59.5,58.92,59.48,564600.0,37.7001,37.9039,37.5344,37.8912,564600.0
2009-06-01 09:40:00,59.48,59.79,59.3,59.78,406100.0,37.8912,38.0887,37.7765,38.0823,406100.0
2009-06-01 09:50:00,59.78,59.9,59.68,59.87,371500.0,38.0823,38.1587,38.0186,38.1396,371500.0
2009-06-01 10:00:00,59.87,59.98,59.83,59.95,369300.0,38.1396,38.2097,38.1141,38.1906,369300.0
2009-06-01 10:10:00,59.95,59.99,59.93,59.96,235900.0,38.1906,38.2161,38.1778,38.197,235900.0
2009-06-01 10:20:00,59.96,59.97,59.83,59.83,226400.0,38.197,38.2033,38.1141,38.1141,226400.0
2009-06-01 10:30:00,59.84,59.89,59.72,59.86,183700.0,38.1205,38.1524,38.0441,38.1332,183700.0
2009-06-01 10:40:00,59.86,59.87,59.7,59.71,159300.0,38.1332,38.1396,38.0313,38.0377,159300.0
2009-06-01 10:50:00,59.71,59.78,59.69,59.76,103300.0,38.0377,38.0823,38.0249,38.0695,103300.0
2009-06-01 11:00:00,59.76,59.91,59.74,59.76,147000.0,38.0695,38.1651,38.0568,38.0695,147000.0
2009-06-01 11:10:00,59.77,59.89,59.72,59.72,116900.0,38.0759,38.1524,38.0441,38.0441,116900.0
2009-06-01 11:20:00,59.73,59.8,59.65,59.74,151300.0,38.0504,38.095,37.9995,38.0568,151300.0
2009-06-01 11:30:00,59.74,59.76,59.64,59.66,67400.0,38.0568,38.0695,37.9931,38.0058,67400.0
2009-06-01 11:40:00,59.65,59.78,59.6,59.7,81500.0,37.9995,38.0823,37.9676,38.0313,81500.0
2009-06-01 11:50:00,59.7,59.92,59.64,59.81,112200.0,38.0313,38.1715,37.9931,38.1014,112200.0
2009-06-01 12:00:00,59.8,59.82,59.67,59.78,84200.0,38.095,38.1078,38.0122,38.0823,84200.0
2009-06-01 12:10:00,59.78,59.79,59.66,59.68,46900.0,38.0823,38.0887,38.0058,38.0186,46900.0
2009-06-01 12:20:00,59.69,59.69,59.6,59.65,113800.0,38.0249,38.0249,37.9676,37.9995,113800.0
2009-06-01 12:30:00,59.64,59.66,59.6,59.61,105700.0,37.9931,38.0058,37.9676,37.974,105700.0
2009-06-01 12:40:00,59.63,59.66,59.59,59.61,102100.0,37.9867,38.0058,37.9612,37.974,102100.0
2009-06-01 12:50:00,59.6,59.61,59.38,59.38,187400.0,37.9676,37.974,37.8275,37.8275,187400.0
2009-06-01 13:00:00,59.39,59.53,59.38,59.5,114900.0,37.8338,37.923,37.8275,37.9039,114900.0
2009-06-01 13:10:00,59.51,59.59,59.5,59.57,63300.0,37.9103,37.9612,37.9039,37.9485,63300.0
2009-06-01 13:20:00,59.58,59.61,59.51,59.6,107500.0,37.9549,37.974,37.9103,37.9676,107500.0
2009-06-01 13:30:00,59.6,59.65,59.55,59.58,74600.0,37.9676,37.9995,37.9358,37.9549,74600.0
2009-06-01 13:40:00,59.59,59.69,59.55,59.64,101100.0,37.9612,38.0249,37.9358,37.9931,101100.0
2009-06-01 13:50:00,59.64,59.78,59.61,59.71,90600.0,37.9931,38.0823,37.974,38.0377,90600.0
2009-06-01 14:00:00,59.72,59.79,59.54,59.55,182400.0,38.0441,38.0887,37.9294,37.9358,182400.0
2009-06-01 14:10:00,59.55,59.59,59.46,59.46,139900.0,37.9358,37.9612,37.8784,37.8784,139900.0
2009-06-01 14:20:00,59.46,59.6,59.42,59.5,120300.0,37.8784,37.9676,37.8529,37.9039,120300.0
2009-06-01 14:30:00,59.49,59.68,59.46,59.68,152000.0,37.8975,38.0186,37.8784,38.0186,152000.0
2009-06-01 14:40:00,59.67,59.75,59.6,59.67,143200.0,38.0122,38.0632,37.9676,38.0122,143200.0
2009-06-01 14:50:00,59.69,59.72,59.62,59.69,155100.0,38.0249,38.0441,37.9804,38.0249,155100.0
2009-06-01 15:00:00,59.68,59.71,59.6,59.65,130900.0,38.0186,38.0377,37.9676,37.9995,130900.0
2009-06-01 15:10:00,59.64,59.7,59.58,59.62,220600.0,37.9931,38.0313,37.9549,37.9804,220600.0
2009-06-01 15:20:00,59.61,59.8,59.59,59.8,207800.0,37.974,38.095,37.9612,38.095,207800.0
2009-06-01 15:30:00,59.8,59.94,59.75,59.9,292100.0,38.095,38.1842,38.0632,38.1587,292100.0
2009-06-01 15:40:00,59.89,59.93,59.77,59.89,380700.0,38.1524,38.1778,38.0759,38.1524,380700.0
2009-06-01 15:50:00,59.89,59.95,59.73,59.89,750900.0,38.1524,38.1906,38.0504,38.1524,750900.0
2009-06-02 09:30:00,59.59,59.94,59.45,59.93,354400.0,37.9612,38.1842,37.8721,38.1778,354400.0
2009-06-02 09:40:00,59.92,59.96,59.85,59.94,260100.0,38.1715,38.197,38.1269,38.1842,260100.0
2009-06-02 09:50:00,59.95,59.98,59.9,59.98,295400.0,38.1906,38.2097,38.1587,38.2097,295400.0
2009-06-02 10:00:00,59.97,60.63,59.96,60.52,1040500.0,38.2033,38.6238,38.197,38.5537,1040500.0
2009-06-02 10:10:00,60.5,60.6,60.32,60.36,426500.0,38.541,38.6047,38.4263,38.4518,426500.0
2009-06-02 10:20:00,60.35,60.59,60.35,60.4,236100.0,38.4454,38.5983,38.4454,38.4772,236100.0
2009-06-02 10:30:00,60.39,60.44,60.33,60.4,231600.0,38.4709,38.5027,38.4327,38.4772,231600.0
2009-06-02 10:40:00,60.4,60.49,60.31,60.4,175200.0,38.4772,38.5346,38.4199,38.4772,175200.0
2009-06-02 10:50:00,60.38,60.4,60.14,60.27,190300.0,38.4645,38.4772,38.3116,38.3944,190300.0
2009-06-02 11:00:00,60.27,60.32,60.12,60.22,99400.0,38.3944,38.4263,38.2989,38.3626,99400.0
2009-06-02 11:10:00,60.22,60.4,60.21,60.38,176600.0,38.3626,38.4772,38.3562,38.4645,176600.0
2009-06-02 11:20:00,60.37,60.5,60.29,60.29,160300.0,38.4581,38.541,38.4072,38.4072,160300.0
2009-06-02 11:30:00,60.3,60.34,60.18,60.3,177900.0,38.4135,38.439,38.3371,38.4135,177900.0
2009-06-02 11:40:00,60.31,60.32,60.1,60.16,234900.0,38.4199,38.4263,38.2861,38.3244,234900.0
2009-06-02 11:50:00,60.16,60.48,60.16,60.37,110100.0,38.3244,38.5282,38.3244,38.4581,110100.0
2009-06-02 12:00:00,60.36,60.37,60.25,60.26,133200.0,38.4518,38.4581,38.3817,38.3881,133200.0
2009-06-02 12:10:00,60.28,60.35,60.23,60.29,92200.0,38.4008,38.4454,38.369,38.4072,92200.0
2009-06-02 12:20:00,60.29,60.38,60.21,60.24,142500.0,38.4072,38.4645,38.3562,38.3753,142500.0
2009-06-02 12:30:00,60.24,60.35,60.17,60.35,66300.0,38.3753,38.4454,38.3307,38.4454,66300.0
2009-06-02 12:40:00,60.34,60.39,60.33,60.38,71100.0,38.439,38.4709,38.4327,38.4645,71100.0
2009-06-02 12:50:00,60.38,60.5,60.36,60.39,100800.0,38.4645,38.541,38.4518,38.4709,100800.0
2009-06-02 13:00:00,60.39,60.45,60.35,60.4,51000.0,38.4709,38.5091,38.4454,38.4772,51000.0
2009-06-02 13:10:00,60.4,60.4,60.19,60.3,145000.0,38.4772,38.4772,38.3435,38.4135,145000.0
2009-06-02 13:20:00,60.3,60.38,60.28,60.29,100000.0,38.4135,38.4645,38.4008,38.4072,100000.0
2009-06-02 13:30:00,60.3,60.4,60.3,60.36,95800.0,38.4135,38.4772,38.4135,38.4518,95800.0
2009-06-02 13:40:00,60.36,60.53,60.33,60.53,130700.0,38.4518,38.5601,38.4327,38.5601,130700.0
2009-06-02 13:50:00,60.51,60.67,60.49,60.65,150300.0,38.5473,38.6492,38.5346,38.6365,150300.0
2009-06-02 14:00:00,60.65,60.65,60.45,60.58,118900.0,38.6365,38.6365,38.5091,38.5919,118900.0
2009-06-02 14:10:00,60.58,60.69,60.48,60.54,173400.0,38.5919,38.662,38.5282,38.5664,173400.0
2009-06-02 14:20:00,60.55,60.77,60.52,60.75,149000.0,38.5728,38.713,38.5537,38.7002,149000.0
2009-06-02 14:30:00,60.75,60.76,60.59,60.64,132200.0,38.7002,38.7066,38.5983,38.6301,132200.0
2009-06-02 14:40:00,60.64,60.73,60.63,60.64,157200.0,38.6301,38.6875,38.6238,38.6301,157200.0
2009-06-02 14:50:00,60.63,60.67,60.49,60.49,206900.0,38.6238,38.6492,38.5346,38.5346,206900.0
2009-06-02 15:00:00,60.49,60.7,60.45,60.6,258200.0,38.5346,38.6684,38.5091,38.6047,258200.0
2009-06-02 15:10:00,60.6,60.63,60.45,60.51,244800.0,38.6047,38.6238,38.5091,38.5473,244800.0
2009-06-02 15:20:00,60.5,60.52,60.34,60.52,279000.0,38.541,38.5537,38.439,38.5537,279000.0
2009-06-02 15:30:00,60.51,60.68,60.45,60.52,365400.0,38.5473,38.6556,38.5091,38.5537,365400.0
2009-06-02 15:40:00,60.52,60.52,60.32,60.38,374900.0,38.5537,38.5537,38.4263,38.4645,374900.0
2009-06-02 15:50:00,60.38,60.44,60.23,60.37,662900.0,38.4645,38.5027,38.369,38.4581,662900.0
2009-06-03 09:30:00,59.85,60.18,59.75,60.02,481900.0,38.1269,38.3371,38.0632,38.2352,481900.0
2009-06-03 09:40:00,60.01,60.23,59.97,60.17,191400.0,38.2288,38.369,38.2033,38.3307,191400.0
2009-06-03 09:50:00,60.23,60.58,60.18,60.57,420300.0,38.369,38.5919,38.3371,38.5855,420300.0
2009-06-03 10:00:00,60.56,60.7,60.29,60.68,405500.0,38.5792,38.6684,38.4072,38.6556,405500.0
2009-06-03 10:10:00,60.68,60.86,60.56,60.58,324700.0,38.6556,38.7703,38.5792,38.5919,324700.0
2009-06-03 10:20:00,60.58,60.8,60.43,60.76,208700.0,38.5919,38.7321,38.4964,38.7066,208700.0
2009-06-03 10:30:00,60.76,60.79,60.66,60.71,266200.0,38.7066,38.7257,38.6429,38.6747,266200.0
2009-06-03 10:40:00,60.71,60.79,60.62,60.75,172400.0,38.6747,38.7257,38.6174,38.7002,172400.0
2009-06-03 10:50:00,60.76,60.87,60.76,60.84,213200.0,38.7066,38.7767,38.7066,38.7575,213200.0
2009-06-03 11:00:00,60.84,60.87,60.73,60.81,120500.0,38.7575,38.7767,38.6875,38.7384,120500.0
2009-06-03 11:10:00,60.81,60.96,60.78,60.86,288900.0,38.7384,38.834,38.7193,38.7703,288900.0
2009-06-03 11:20:00,60.85,60.97,60.85,60.9,154800.0,38.7639,38.8404,38.7639,38.7958,154800.0
2009-06-03 11:30:00,60.9,60.95,60.83,60.94,168000.0,38.7958,38.8276,38.7512,38.8213,168000.0
2009-06-03 11:40:00,60.94,60.96,60.84,60.91,139800.0,38.8213,38.834,38.7575,38.8021,139800.0
2009-06-03 11:50:00,60.9,60.92,60.73,60.75,126000.0,38.7958,38.8085,38.6875,38.7002,126000.0
2009-06-03 12:00:00,60.75,60.83,60.75,60.81,157600.0,38.7002,38.7512,38.7002,38.7384,157600.0
2009-06-03 12:10:00,60.82,60.9,60.79,60.88,147200.0,38.7448,38.7958,38.7257,38.783,147200.0
2009-06-03 12:20:00,60.88,60.9,60.74,60.75,99000.0,38.783,38.7958,38.6938,38.7002,99000.0
2009-06-03 12:30:00,60.76,60.8,60.72,60.8,125300.0,38.7066,38.7321,38.6811,38.7321,125300.0
2009-06-03 12:40:00,60.8,60.82,60.72,60.78,151000.0,38.7321,38.7448,38.6811,38.7193,151000.0
2009-06-03 12:50:00,60.79,60.89,60.75,60.85,219700.0,38.7257,38.7894,38.7002,38.7639,219700.0
2009-06-03 13:00:00,60.86,60.94,60.83,60.9,221300.0,38.7703,38.8213,38.7512,38.7958,221300.0
2009-06-03 13:10:00,60.9,60.9,60.8,60.86,120400.0,38.7958,38.7958,38.7321,38.7703,120400.0
2009-06-03 13:20:00,60.85,60.88,60.79,60.84,123000.0,38.7639,38.783,38.7257,38.7575,123000.0
2009-06-03 13:30:00,60.84,60.9,60.79,60.87,118100.0,38.7575,38.7958,38.7257,38.7767,118100.0
2009-06-03 13:40:00,60.87,60.87,60.69,60.7,207700.0,38.7767,38.7767,38.662,38.6684,207700.0
2009-06-03 13:50:00,60.69,60.79,60.68,60.71,146500.0,38.662,38.7257,38.6556,38.6747,146500.0
2009-06-03 14:00:00,60.7,60.76,60.63,60.68,135200.0,38.6684,38.7066,38.6238,38.6556,135200.0
2009-06-03 14:10:00,60.68,60.83,60.66,60.78,144700.0,38.6556,38.7512,38.6429,38.7193,144700.0
2009-06-03 14:20:00,60.78,60.85,60.71,60.75,208800.0,38.7193,38.7639,38.6747,38.7002,208800.0
2009-06-03 14:30:00,60.74,60.75,60.64,60.68,162500.0,38.6938,38.7002,38.6301,38.6556,162500.0
2009-06-03 14:40:00,60.67,60.74,60.62,60.66,102800.0,38.6492,38.6938,38.6174,38.6429,102800.0
2009-06-03 14:50:00,60.66,60.74,60.56,60.7,198200.0,38.6429,38.6938,38.5792,38.6684,198200.0
2009-06-03 15:00:00,60.7,60.85,60.69,60.81,191000.0,38.6684,38.7639,38.662,38.7384,191000.0
2009-06-03 15:10:00,60.81,60.89,60.74,60.84,144100.0,38.7384,38.7894,38.6938,38.7575,144100.0
2009-06-03 15:20:00,60.86,60.86,60.72,60.78,169400.0,38.7703,38.7703,38.6811,38.7193,169400.0
2009-06-03 15:30:00,60.77,60.81,60.68,60.71,207200.0,38.713,38.7384,38.6556,38.6747,207200.0
2009-06-03 15:40:00,60.7,60.9,60.7,60.8,351000.0,38.6684,38.7958,38.6684,38.7321,351000.0
2009-06-03 15:50:00,60.8,61.0,60.73,61.0,844700.0,38.7321,38.8595,38.6875,38.8595,844700.0
2009-06-04 09:30:00,60.65,60.65,60.15,60.29,542900.0,38.9572,38.9572,38.636,38.726,542900.0
2009-06-04 09:40:00,60.27,60.37,60.1,60.17,430200.0,38.7131,38.7773,38.6039,38.6489,430200.0
2009-06-04 09:50:00,60.16,60.25,59.91,60.2,593600.0,38.6425,38.7003,38.4819,38.6681,593600.0
2009-06-04 10:00:00,60.24,60.25,59.8,59.82,343200.0,38.6938,38.7003,38.4112,38.4241,343200.0
2009-06-04 10:10:00,59.81,60.1,59.8,59.97,215900.0,38.4176,38.6039,38.4112,38.5204,215900.0
2009-06-04 10:20:00,59.98,60.31,59.98,60.2,296100.0,38.5268,38.7388,38.5268,38.6681,296100.0
2009-06-04 10:30:00,60.2,60.26,60.11,60.14,130100.0,38.6681,38.7067,38.6103,38.6296,130100.0
2009-06-04 10:40:00,60.15,60.28,60.06,60.23,129600.0,38.636,38.7195,38.5782,38.6874,129600.0
2009-06-04 10:50:00,60.23,60.46,60.22,60.41,174900.0,38.6874,38.8352,38.681,38.803,174900.0
2009-06-04 11:00:00,60.42,60.48,60.24,60.24,187500.0,38.8095,38.848,38.6938,38.6938,187500.0
2009-06-04 11:10:00,60.24,60.42,60.24,60.37,163800.0,38.6938,38.8095,38.6938,38.7773,163800.0
2009-06-04 11:20:00,60.38,60.38,60.21,60.25,172800.0,38.7838,38.7838,38.6746,38.7003,172800.0
2009-06-04 11:30:00,60.25,60.26,59.97,59.97,199600.0,38.7003,38.7067,38.5204,38.5204,199600.0
2009-06-04 11:40:00,59.97,60.08,59.96,60.08,160500.0,38.5204,38.5911,38.514,38.5911,160500.0
2009-06-04 11:50:00,60.08,60.18,60.07,60.09,156200.0,38.5911,38.6553,38.5846,38.5975,156200.0
2009-06-04 12:00:00,60.09,60.24,60.04,60.23,157300.0,38.5975,38.6938,38.5654,38.6874,157300.0
2009-06-04 12:10:00,60.23,60.29,60.18,60.28,120200.0,38.6874,38.726,38.6553,38.7195,120200.0
2009-06-04 12:20:00,60.28,60.48,60.27,60.41,160600.0,38.7195,38.848,38.7131,38.803,160600.0
2009-06-04 12:30:00,60.4,60.5,60.4,60.48,116700.0,38.7966,38.8608,38.7966,38.848,116700.0
2009-06-04 12:40:00,60.47,60.53,60.4,60.4,183000.0,38.8416,38.8801,38.7966,38.7966,183000.0
2009-06-04 12:50:00,60.41,60.44,60.28,60.44,189500.0,38.803,38.8223,38.7195,38.8223,189500.0
2009-06-04 13:00:00,60.42,60.48,60.34,60.4,153500.0,38.8095,38.848,38.7581,38.7966,153500.0
2009-06-04 13:10:00,60.4,60.58,60.4,60.57,148800.0,38.7966,38.9122,38.7966,38.9058,148800.0
2009-06-04 13:20:00,60.57,60.59,60.37,60.37,137800.0,38.9058,38.9187,38.7773,38.7773,137800.0
2009-06-04 13:30:00,60.37,60.55,60.36,60.54,141700.0,38.7773,38.893,38.7709,38.8865,141700.0
2009-06-04 13:40:00,60.53,60.54,60.33,60.42,147200.0,38.8801,38.8865,38.7517,38.8095,147200.0
2009-06-04 13:50:00,60.41,60.44,60.33,60.4,153800.0,38.803,38.8223,38.7517,38.7966,153800.0
2009-06-04 14:00:00,60.4,60.45,60.34,60.44,159600.0,38.7966,38.8287,38.7581,38.8223,159600.0
2009-06-04 14:10:00,60.45,60.45,60.35,60.4,132100.0,38.8287,38.8287,38.7645,38.7966,132100.0
2009-06-04 14:20:00,60.4,60.46,60.38,60.44,129200.0,38.7966,38.8352,38.7838,38.8223,129200.0
2009-06-04 14:30:00,60.44,60.47,60.38,60.46,144600.0,38.8223,38.8416,38.7838,38.8352,144600.0
2009-06-04 14:40:00,60.47,60.5,60.38,60.39,269500.0,38.8416,38.8608,38.7838,38.7902,269500.0
2009-06-04 14:50:00,60.4,60.4,60.23,60.26,375000.0,38.7966,38.7966,38.6874,38.7067,375000.0
2009-06-04 15:00:00,60.26,60.29,60.17,60.2,344900.0,38.7067,38.726,38.6489,38.6681,344900.0
2009-06-04 15:10:00,60.2,60.22,60.07,60.15,284600.0,38.6681,38.681,38.5846,38.636,284600.0
2009-06-04 15:20:00,60.15,60.18,60.05,60.06,271200.0,38.636,38.6553,38.5718,38.5782,271200.0
2009-06-04 15:30:00,60.05,60.28,60.0,60.28,394100.0,38.5718,38.7195,38.5397,38.7195,394100.0
2009-06-04 15:40:00,60.28,60.3,60.09,60.1,413900.0,38.7195,38.7324,38.5975,38.6039,413900.0
2009-06-04 15:50:00,60.11,60.23,60.08,60.18,845200.0,38.6103,38.6874,38.5911,38.6553,845200.0
2009-06-05 09:30:00,60.4,60.45,59.95,60.06,398500.0,38.7966,38.8287,38.5076,38.5782,398500.0
2009-06-05 09:40:00,60.04,60.1,59.65,59.86,500000.0,38.5654,38.6039,38.3149,38.4498,500000.0
2009-06-05 09:50:00,59.87,59.92,59.76,59.8,444300.0,38.4562,38.4883,38.3855,38.4112,444300.0
2009-06-05 10:00:00,59.85,59.85,59.41,59.47,562600.0,38.4433,38.4433,38.1607,38.1992,562600.0
2009-06-05 10:10:00,59.47,59.95,59.35,59.9,564300.0,38.1992,38.5076,38.1222,38.4755,564300.0
2009-06-05 10:20:00,59.9,60.12,59.82,60.07,424100.0,38.4755,38.6168,38.4241,38.5846,424100.0
2009-06-05 10:30:00,60.06,60.18,59.94,60.06,244000.0,38.5782,38.6553,38.5011,38.5782,244000.0
2009-06-05 10:40:00,60.05,60.15,59.85,59.86,301500.0,38.5718,38.636,38.4433,38.4498,301500.0
2009-06-05 10:50:00,59.86,59.88,59.68,59.86,235600.0,38.4498,38.4626,38.3341,38.4498,235600.0
2009-06-05 11:00:00,59.86,60.13,59.85,60.11,245000.0,38.4498,38.6232,38.4433,38.6103,245000.0
2009-06-05 11:10:00,60.11,60.11,59.89,59.95,107200.0,38.6103,38.6103,38.469,38.5076,107200.0
2009-06-05 11:20:00,59.95,60.05,59.91,59.94,131600.0,38.5076,38.5718,38.4819,38.5011,131600.0
2009-06-05 11:30:00,59.96,60.08,59.91,60.02,155100.0,38.514,38.5911,38.4819,38.5525,155100.0
2009-06-05 11:40:00,60.02,60.2,59.94,60.17,126400.0,38.5525,38.6681,38.5011,38.6489,126400.0
2009-06-05 11:50:00,60.17,60.22,60.01,60.22,94700.0,38.6489,38.681,38.5461,38.681,94700.0
2009-06-05 12:00:00,60.22,60.3,60.16,60.21,87400.0,38.681,38.7324,38.6425,38.6746,87400.0
2009-06-05 12:10:00,60.2,60.36,60.18,60.31,106200.0,38.6681,38.7709,38.6553,38.7388,106200.0
2009-06-05 12:20:00,60.3,60.44,60.26,60.43,124500.0,38.7324,38.8223,38.7067,38.8159,124500.0
2009-06-05 12:30:00,60.43,60.49,60.4,60.43,224400.0,38.8159,38.8544,38.7966,38.8159,224400.0
2009-06-05 12:40:00,60.43,60.46,60.39,60.39,108000.0,38.8159,38.8352,38.7902,38.7902,108000.0
2009-06-05 12:50:00,60.4,60.48,60.38,60.48,84500.0,38.7966,38.848,38.7838,38.848,84500.0
2009-06-05 13:00:00,60.47,60.49,60.3,60.32,69700.0,38.8416,38.8544,38.7324,38.7452,69700.0
2009-06-05 13:10:00,60.32,60.33,60.19,60.22,252300.0,38.7452,38.7517,38.6617,38.681,252300.0
2009-06-05 13:20:00,60.22,60.22,60.0,60.02,133100.0,38.681,38.681,38.5397,38.5525,133100.0
2009-06-05 13:30:00,60.02,60.08,59.99,60.05,146500.0,38.5525,38.5911,38.5333,38.5718,146500.0
2009-06-05 13:40:00,60.06,60.16,60.04,60.07,114200.0,38.5782,38.6425,38.5654,38.5846,114200.0
2009-06-05 13:50:00,60.08,60.08,59.95,59.95,322200.0,38.5911,38.5911,38.5076,38.5076,322200.0
2009-06-05 14:00:00,59.95,59.97,59.89,59.94,231700.0,38.5076,38.5204,38.469,38.5011,231700.0
2009-06-05 14:10:00,59.93,59.96,59.91,59.92,206000.0,38.4947,38.514,38.4819,38.4883,206000.0
2009-06-05 14:20:00,59.94,59.94,59.76,59.88,223700.0,38.5011,38.5011,38.3855,38.4626,223700.0
2009-06-05 14:30:00,59.87,59.94,59.81,59.86,201400.0,38.4562,38.5011,38.4176,38.4498,201400.0
2009-06-05 14:40:00,59.85,59.94,59.8,59.91,157900.0,38.4433,38.5011,38.4112,38.4819,157900.0
2009-06-05 14:50:00,59.91,60.07,59.89,60.02,190400.0,38.4819,38.5846,38.469,38.5525,190400.0
2009-06-05 15:00:00,60.01,60.12,59.87,59.98,197500.0,38.5461,38.6168,38.4562,38.5268,197500.0
2009-06-05 15:10:00,59.98,60.04,59.97,60.03,254200.0,38.5268,38.5654,38.5204,38.559,254200.0
2009-06-05 15:20:00,60.03,60.05,59.87,59.88,169600.0,38.559,38.5718,38.4562,38.4626,169600.0
2009-06-05 15:30:00,59.88,60.09,59.86,60.08,209600.0,38.4626,38.5975,38.4498,38.5911,209600.0
2009-06-05 15:40:00,60.08,60.15,59.76,59.8,412400.0,38.5911,38.636,38.3855,38.4112,412400.0
2009-06-05 15:50:00,59.8,59.9,59.78,59.83,821700.0,38.4112,38.4755,38.3984,38.4305,821700.0
2009-06-08 09:30:00,58.64,58.65,57.93,58.01,2058100.0,37.6661,37.6725,37.2101,37.2615,2058100.0
2009-06-08 09:40:00,58.03,58.03,57.75,57.89,728300.0,37.2743,37.2743,37.0944,37.1844,728300.0
2009-06-08 09:50:00,57.9,58.08,57.86,57.99,572900.0,37.1908,37.3064,37.1651,37.2486,572900.0
2009-06-08 10:00:00,57.99,58.35,57.98,58.33,602900.0,37.2486,37.4798,37.2422,37.467,602900.0
2009-06-08 10:10:00,58.33,58.46,58.11,58.11,440800.0,37.467,37.5505,37.3257,37.3257,440800.0
2009-06-08 10:20:00,58.11,58.46,58.08,58.29,264800.0,37.3257,37.5505,37.3064,37.4413,264800.0
2009-06-08 10:30:00,58.28,58.55,58.25,58.54,330100.0,37.4349,37.6083,37.4156,37.6019,330100.0
2009-06-08 10:40:00,58.55,58.9,58.5,58.77,515700.0,37.6083,37.8331,37.5762,37.7496,515700.0
2009-06-08 10:50:00,58.78,58.79,58.56,58.58,290200.0,37.756,37.7625,37.6147,37.6276,290200.0
2009-06-08 11:00:00,58.58,58.67,58.53,58.65,326200.0,37.6276,37.6854,37.5955,37.6725,326200.0
2009-06-08 11:10:00,58.64,58.85,58.63,58.82,251500.0,37.6661,37.801,37.6597,37.7817,251500.0
2009-06-08 11:20:00,58.83,58.89,58.73,58.74,292600.0,37.7882,37.8267,37.7239,37.7303,292600.0
2009-06-08 11:30:00,58.74,58.75,58.56,58.63,218200.0,37.7303,37.7368,37.6147,37.6597,218200.0
2009-06-08 11:40:00,58.63,58.63,58.5,58.5,203500.0,37.6597,37.6597,37.5762,37.5762,203500.0
2009-06-08 11:50:00,58.5,58.54,58.42,58.53,183100.0,37.5762,37.6019,37.5248,37.5955,183100.0
2009-06-08 12:00:00,58.53,58.57,58.45,58.53,179100.0,37.5955,37.6212,37.5441,37.5955,179100.0
2009-06-08 12:10:00,58.52,58.52,58.27,58.35,241000.0,37.589,37.589,37.4285,37.4798,241000.0
2009-06-08 12:20:00,58.34,58.38,58.3,58.3,113500.0,37.4734,37.4991,37.4477,37.4477,113500.0
2009-06-08 12:30:00,58.31,58.5,58.25,58.34,195300.0,37.4541,37.5762,37.4156,37.4734,195300.0
2009-06-08 12:40:00,58.35,58.45,58.25,58.31,141000.0,37.4798,37.5441,37.4156,37.4541,141000.0
2009-06-08 12:50:00,58.31,58.32,58.2,58.21,153400.0,37.4541,37.4606,37.3835,37.3899,153400.0
2009-06-08 13:00:00,58.21,58.33,58.16,58.29,122900.0,37.3899,37.467,37.3578,37.4413,122900.0
2009-06-08 13:10:00,58.29,58.33,58.08,58.13,211700.0,37.4413,37.467,37.3064,37.3385,211700.0
2009-06-08 13:20:00,58.12,58.14,58.07,58.08,372900.0,37.3321,37.345,37.3,37.3064,372900.0
2009-06-08 13:30:00,58.08,58.11,58.01,58.04,144400.0,37.3064,37.3257,37.2615,37.2807,144400.0
2009-06-08 13:40:00,58.03,58.17,58.02,58.09,242500.0,37.2743,37.3642,37.2679,37.3128,242500.0
2009-06-08 13:50:00,58.1,58.19,58.06,58.19,117000.0,37.3193,37.3771,37.2936,37.3771,117000.0
2009-06-08 14:00:00,58.19,58.27,58.15,58.27,125800.0,37.3771,37.4285,37.3514,37.4285,125800.0
2009-06-08 14:10:00,58.27,58.33,58.25,58.32,98100.0,37.4285,37.467,37.4156,37.4606,98100.0
2009-06-08 14:20:00,58.32,58.37,58.19,58.37,164800.0,37.4606,37.4927,37.3771,37.4927,164800.0
2009-06-08 14:30:00,58.37,58.47,58.29,58.38,264500.0,37.4927,37.5569,37.4413,37.4991,264500.0
2009-06-08 14:40:00,58.38,58.45,58.27,58.44,209100.0,37.4991,37.5441,37.4285,37.5377,209100.0
2009-06-08 14:50:00,58.44,58.52,58.41,58.5,171900.0,37.5377,37.589,37.5184,37.5762,171900.0
2009-06-08 15:00:00,58.5,58.6,58.46,58.56,192700.0,37.5762,37.6404,37.5505,37.6147,192700.0
2009-06-08 15:10:00,58.56,58.83,58.51,58.81,279500.0,37.6147,37.7882,37.5826,37.7753,279500.0
2009-06-08 15:20:00,58.81,59.18,58.81,58.87,680700.0,37.7753,38.013,37.7753,37.8139,680700.0
2009-06-08 15:30:00,58.87,59.11,58.75,58.77,786300.0,37.8139,37.968,37.7368,37.7496,786300.0
2009-06-08 15:40:00,58.78,58.88,58.74,58.77,527100.0,37.756,37.8203,37.7303,37.7496,527100.0
2009-06-08 15:50:00,58.77,58.9,58.67,58.72,807000.0,37.7496,37.8331,37.6854,37.7175,807000.0
2009-06-09 09:30:00,59.02,59.31,58.75,59.12,434600.0,37.9102,38.0965,37.7368,37.9744,434600.0
2009-06-09 09:40:00,59.09,59.38,58.95,59.35,474200.0,37.9552,38.1414,37.8652,38.1222,474200.0
2009-06-09 09:50:00,59.34,59.41,59.16,59.29,301600.0,38.1157,38.1607,38.0001,38.0836,301600.0
2009-06-09 10:00:00,59.3,59.35,59.16,59.28,314600.0,38.0901,38.1222,38.0001,38.0772,314600.0
2009-06-09 10:10:00,59.28,59.33,59.16,59.23,230000.0,38.0772,38.1093,38.0001,38.0451,230000.0
2009-06-09 10:20:00,59.23,59.24,59.06,59.19,157800.0,38.0451,38.0515,37.9359,38.0194,157800.0
2009-06-09 10:30:00,59.19,59.2,59.1,59.14,129300.0,38.0194,38.0258,37.9616,37.9873,129300.0
2009-06-09 10:40:00,59.13,59.31,59.06,59.08,203000.0,37.9809,38.0965,37.9359,37.9487,203000.0
2009-06-09 10:50:00,59.06,59.19,59.0,59.18,124300.0,37.9359,38.0194,37.8974,38.013,124300.0
2009-06-09 11:00:00,59.18,59.25,59.06,59.23,145800.0,38.013,38.0579,37.9359,38.0451,145800.0
2009-06-09 11:10:00,59.23,59.26,59.18,59.19,79100.0,38.0451,38.0644,38.013,38.0194,79100.0
2009-06-09 11:20:00,59.19,59.25,59.1,59.1,103700.0,38.0194,38.0579,37.9616,37.9616,103700.0
2009-06-09 11:30:00,59.1,59.11,59.02,59.09,127600.0,37.9616,37.968,37.9102,37.9552,127600.0
2009-06-09 11:40:00,59.09,59.1,58.9,58.91,138700.0,37.9552,37.9616,37.8331,37.8395,138700.0
2009-06-09 11:50:00,58.91,59.03,58.88,58.95,96900.0,37.8395,37.9166,37.8203,37.8652,96900.0
2009-06-09 12:00:00,58.95,58.97,58.89,58.96,73200.0,37.8652,37.8781,37.8267,37.8717,73200.0
2009-06-09 12:10:00,58.96,59.06,58.95,59.05,84900.0,37.8717,37.9359,37.8652,37.9295,84900.0
2009-06-09 12:20:00,59.06,59.15,59.0,59.13,102800.0,37.9359,37.9937,37.8974,37.9809,102800.0
2009-06-09 12:30:00,59.14,59.21,59.12,59.12,80200.0,37.9873,38.0322,37.9744,37.9744,80200.0
2009-06-09 12:40:00,59.12,59.13,58.99,59.06,133000.0,37.9744,37.9809,37.8909,37.9359,133000.0
2009-06-09 12:50:00,59.07,59.08,58.98,59.05,83700.0,37.9423,37.9487,37.8845,37.9295,83700.0
2009-06-09 13:00:00,59.04,59.22,59.04,59.16,124100.0,37.923,38.0387,37.923,38.0001,124100.0
2009-06-09 13:10:00,59.16,59.17,59.02,59.13,83600.0,38.0001,38.0066,37.9102,37.9809,83600.0
2009-06-09 13:20:00,59.14,59.28,59.11,59.27,106300.0,37.9873,38.0772,37.968,38.0708,106300.0
2009-06-09 13:30:00,59.28,59.3,59.16,59.29,90700.0,38.0772,38.0901,38.0001,38.0836,90700.0
2009-06-09 13:40:00,59.28,59.33,59.24,59.25,68600.0,38.0772,38.1093,38.0515,38.0579,68600.0
2009-06-09 13:50:00,59.26,59.36,59.19,59.35,67500.0,38.0644,38.1286,38.0194,38.1222,67500.0
2009-06-09 14:00:00,59.35,59.38,59.26,59.37,165600.0,38.1222,38.1414,38.0644,38.135,165600.0
2009-06-09 14:10:00,59.36,59.49,59.33,59.45,102600.0,38.1286,38.2121,38.1093,38.1864,102600.0
2009-06-09 14:20:00,59.46,59.48,59.38,59.48,130200.0,38.1928,38.2057,38.1414,38.2057,130200.0
2009-06-09 14:30:00,59.48,59.5,59.4,59.43,184200.0,38.2057,38.2185,38.1543,38.1736,184200.0
2009-06-09 14:40:00,59.44,59.5,59.34,59.44,207000.0,38.18,38.2185,38.1157,38.18,207000.0
2009-06-09 14:50:00,59.43,59.5,59.39,59.47,192700.0,38.1736,38.2185,38.1479,38.1992,192700.0
2009-06-09 15:00:00,59.48,59.55,59.4,59.42,169600.0,38.2057,38.2506,38.1543,38.1671,169600.0
2009-06-09 15:10:00,59.43,59.44,59.29,59.39,197200.0,38.1736,38.18,38.0836,38.1479,197200.0
2009-06-09 15:20:00,59.39,59.42,59.3,59.39,162100.0,38.1479,38.1671,38.0901,38.1479,162100.0
2009-06-09 15:30:00,59.39,59.42,59.26,59.28,413300.0,38.1479,38.1671,38.0644,38.0772,413300.0
2009-06-09 15:40:00,59.29,59.36,59.06,59.14,595600.0,38.0836,38.1286,37.9359,37.9873,595600.0
2009-06-09 15:50:00,59.14,59.24,59.0,59.02,714500.0,37.9873,38.0515,37.8974,37.9102,714500.0
2009-06-10 09:30:00,59.35,59.63,59.08,59.11,310200.0,38.1222,38.302,37.9487,37.968,310200.0
2009-06-10 09:40:00,59.09,59.14,58.8,58.8,233300.0,37.9552,37.9873,37.7689,37.7689,233300.0
2009-06-10 09:50:00,58.8,58.92,58.78,58.83,241400.0,37.7689,37.846,37.756,37.7882,241400.0
2009-06-10 10:00:00,58.84,58.85,58.4,58.8,398000.0,37.7946,37.801,37.512,37.7689,398000.0
2009-06-10 10:10:00,58.8,58.84,58.66,58.7,275800.0,37.7689,37.7946,37.679,37.7047,275800.0
2009-06-10 10:20:00,58.72,58.89,58.72,58.83,200800.0,37.7175,37.8267,37.7175,37.7882,200800.0
2009-06-10 10:30:00,58.82,58.86,58.69,58.73,175700.0,37.7817,37.8074,37.6982,37.7239,175700.0
2009-06-10 10:40:00,58.73,58.75,58.52,58.52,245800.0,37.7239,37.7368,37.589,37.589,245800.0
2009-06-10 10:50:00,58.53,58.75,58.49,58.66,256000.0,37.5955,37.7368,37.5698,37.679,256000.0
2009-06-10 11:00:00,58.66,58.79,58.49,58.74,333300.0,37.679,37.7625,37.5698,37.7303,333300.0
2009-06-10 11:10:00,58.73,58.78,58.51,58.55,220900.0,37.7239,37.756,37.5826,37.6083,220900.0
2009-06-10 11:20:00,58.56,58.62,58.49,58.53,284300.0,37.6147,37.6533,37.5698,37.5955,284300.0
2009-06-10 11:30:00,58.52,58.69,58.51,58.66,124200.0,37.589,37.6982,37.5826,37.679,124200.0
2009-06-10 11:40:00,58.66,58.7,58.54,58.58,118100.0,37.679,37.7047,37.6019,37.6276,118100.0
2009-06-10 11:50:00,58.59,58.66,58.58,58.62,67000.0,37.634,37.679,37.6276,37.6533,67000.0
2009-06-10 12:00:00,58.63,58.72,58.59,58.69,156500.0,37.6597,37.7175,37.634,37.6982,156500.0
2009-06-10 12:10:00,58.68,58.7,58.55,58.57,107800.0,37.6918,37.7047,37.6083,37.6212,107800.0
2009-06-10 12:20:00,58.56,58.63,58.48,58.51,149400.0,37.6147,37.6597,37.5633,37.5826,149400.0
2009-06-10 12:30:00,58.52,58.53,58.4,58.49,132400.0,37.589,37.5955,37.512,37.5698,132400.0
2009-06-10 12:40:00,58.49,58.5,58.28,58.3,125200.0,37.5698,37.5762,37.4349,37.4477,125200.0
2009-06-10 12:50:00,58.31,58.43,58.28,58.37,132000.0,37.4541,37.5312,37.4349,37.4927,132000.0
2009-06-10 13:00:00,58.37,58.39,58.11,58.18,206400.0,37.4927,37.5055,37.3257,37.3706,206400.0
2009-06-10 13:10:00,58.19,58.24,58.15,58.22,139100.0,37.3771,37.4092,37.3514,37.3963,139100.0
2009-06-10 13:20:00,58.22,58.23,58.13,58.15,288200.0,37.3963,37.4028,37.3385,37.3514,288200.0
2009-06-10 13:30:00,58.14,58.15,58.0,58.02,305900.0,37.345,37.3514,37.255,37.2679,305900.0
2009-06-10 13:40:00,58.02,58.1,57.94,57.95,252800.0,37.2679,37.3193,37.2165,37.2229,252800.0
2009-06-10 13:50:00,57.95,58.19,57.94,58.14,214100.0,37.2229,37.3771,37.2165,37.345,214100.0
2009-06-10 14:00:00,58.13,58.18,58.02,58.18,226900.0,37.3385,37.3706,37.2679,37.3706,226900.0
2009-06-10 14:10:00,58.18,58.28,58.14,58.19,145100.0,37.3706,37.4349,37.345,37.3771,145100.0
2009-06-10 14:20:00,58.19,58.24,58.03,58.12,188800.0,37.3771,37.4092,37.2743,37.3321,188800.0
2009-06-10 14:30:00,58.11,58.28,57.99,58.2,205300.0,37.3257,37.4349,37.2486,37.3835,205300.0
2009-06-10 14:40:00,58.18,58.33,58.13,58.32,115400.0,37.3706,37.467,37.3385,37.4606,115400.0
2009-06-10 14:50:00,58.33,58.44,58.24,58.28,155400.0,37.467,37.5377,37.4092,37.4349,155400.0
2009-06-10 15:00:00,58.29,58.35,58.01,58.07,234000.0,37.4413,37.4798,37.2615,37.3,234000.0
2009-06-10 15:10:00,58.08,58.11,57.91,57.99,218500.0,37.3064,37.3257,37.1972,37.2486,218500.0
2009-06-10 15:20:00,57.98,58.1,57.87,57.97,336500.0,37.2422,37.3193,37.1715,37.2358,336500.0
2009-06-10 15:30:00,57.97,58.21,57.91,58.16,468600.0,37.2358,37.3899,37.1972,37.3578,468600.0
2009-06-10 15:40:00,58.18,58.25,58.03,58.17,513700.0,37.3706,37.4156,37.2743,37.3642,513700.0
2009-06-10 15:50:00,58.16,58.34,58.05,58.3,669900.0,37.3578,37.4734,37.2871,37.4477,669900.0
2009-06-11 09:30:00,58.32,58.71,58.01,58.26,367200.0,37.4606,37.7111,37.2615,37.422,367200.0
2009-06-11 09:40:00,58.25,58.63,58.16,58.54,439900.0,37.4156,37.6597,37.3578,37.6019,439900.0
2009-06-11 09:50:00,58.56,58.56,58.33,58.42,245900.0,37.6147,37.6147,37.467,37.5248,245900.0
2009-06-11 10:00:00,58.44,58.56,58.36,58.53,214000.0,37.5377,37.6147,37.4863,37.5955,214000.0
2009-06-11 10:10:00,58.52,58.65,58.34,58.62,290800.0,37.589,37.6725,37.4734,37.6533,290800.0
2009-06-11 10:20:00,58.62,58.64,58.39,58.51,251300.0,37.6533,37.6661,37.5055,37.5826,251300.0
2009-06-11 10:30:00,58.51,58.57,58.37,58.47,176100.0,37.5826,37.6212,37.4927,37.5569,176100.0
2009-06-11 10:40:00,58.49,58.5,58.44,58.5,140200.0,37.5698,37.5762,37.5377,37.5762,140200.0
2009-06-11 10:50:00,58.5,58.5,58.42,58.43,135800.0,37.5762,37.5762,37.5248,37.5312,135800.0
2009-06-11 11:00:00,58.44,58.46,58.16,58.19,291000.0,37.5377,37.5505,37.3578,37.3771,291000.0
2009-06-11 11:10:00,58.2,58.2,58.1,58.18,164000.0,37.3835,37.3835,37.3193,37.3706,164000.0
2009-06-11 11:20:00,58.18,58.21,58.14,58.17,102600.0,37.3706,37.3899,37.345,37.3642,102600.0
2009-06-11 11:30:00,58.17,58.18,57.92,57.92,193100.0,37.3642,37.3706,37.2036,37.2036,193100.0
2009-06-11 11:40:00,57.92,57.95,57.82,57.87,157800.0,37.2036,37.2229,37.1394,37.1715,157800.0
2009-06-11 11:50:00,57.88,57.97,57.83,57.85,120400.0,37.1779,37.2358,37.1458,37.1587,120400.0
2009-06-11 12:00:00,57.83,57.85,57.76,57.84,152500.0,37.1458,37.1587,37.1009,37.1523,152500.0
2009-06-11 12:10:00,57.84,57.95,57.81,57.93,135400.0,37.1523,37.2229,37.133,37.2101,135400.0
2009-06-11 12:20:00,57.93,58.07,57.93,57.99,176200.0,37.2101,37.3,37.2101,37.2486,176200.0
2009-06-11 12:30:00,57.99,58.12,57.97,58.05,158000.0,37.2486,37.3321,37.2358,37.2871,158000.0
2009-06-11 12:40:00,58.04,58.17,57.95,58.12,141400.0,37.2807,37.3642,37.2229,37.3321,141400.0
2009-06-11 12:50:00,58.11,58.17,58.08,58.14,169000.0,37.3257,37.3642,37.3064,37.345,169000.0
2009-06-11 13:00:00,58.15,58.31,58.01,58.06,159000.0,37.3514,37.4541,37.2615,37.2936,159000.0
2009-06-11 13:10:00,58.05,58.21,58.05,58.2,144700.0,37.2871,37.3899,37.2871,37.3835,144700.0
2009-06-11 13:20:00,58.21,58.35,58.2,58.34,267800.0,37.3899,37.4798,37.3835,37.4734,267800.0
2009-06-11 13:30:00,58.35,58.43,58.32,58.43,183800.0,37.4798,37.5312,37.4606,37.5312,183800.0
2009-06-11 13:40:00,58.42,58.47,58.31,58.35,110600.0,37.5248,37.5569,37.4541,37.4798,110600.0
2009-06-11 13:50:00,58.35,58.44,58.24,58.26,110000.0,37.4798,37.5377,37.4092,37.422,110000.0
2009-06-11 14:00:00,58.27,58.34,58.15,58.23,218500.0,37.4285,37.4734,37.3514,37.4028,218500.0
2009-06-11 14:10:00,58.23,58.3,58.12,58.23,245700.0,37.4028,37.4477,37.3321,37.4028,245700.0
2009-06-11 14:20:00,58.23,58.25,58.05,58.11,156200.0,37.4028,37.4156,37.2871,37.3257,156200.0
2009-06-11 14:30:00,58.12,58.17,57.88,57.9,237600.0,37.3321,37.3642,37.1779,37.1908,237600.0
2009-06-11 14:40:00,57.89,58.01,57.88,57.97,142400.0,37.1844,37.2615,37.1779,37.2358,142400.0
2009-06-11 14:50:00,57.96,58.14,57.9,58.09,167900.0,37.2293,37.345,37.1908,37.3128,167900.0
2009-06-11 15:00:00,58.08,58.15,57.97,58.07,206200.0,37.3064,37.3514,37.2358,37.3,206200.0
2009-06-11 15:10:00,58.06,58.16,58.03,58.08,186900.0,37.2936,37.3578,37.2743,37.3064,186900.0
2009-06-11 15:20:00,58.07,58.13,58.0,58.01,235600.0,37.3,37.3385,37.255,37.2615,235600.0
2009-06-11 15:30:00,58.0,58.02,57.72,57.73,516400.0,37.255,37.2679,37.0752,37.0816,516400.0
2009-06-11 15:40:00,57.74,57.93,57.67,57.82,424900.0,37.088,37.2101,37.0431,37.1394,424900.0
2009-06-11 15:50:00,57.82,57.9,57.63,57.66,671400.0,37.1394,37.1908,37.0174,37.0366,671400.0
2009-06-12 09:30:00,57.72,57.91,57.53,57.8,291500.0,37.0752,37.1972,36.9531,37.1266,291500.0
2009-06-12 09:40:00,57.81,57.87,57.57,57.73,295600.0,37.133,37.1715,36.9788,37.0816,295600.0
2009-06-12 09:50:00,57.73,57.85,57.6,57.73,348500.0,37.0816,37.1587,36.9981,37.0816,348500.0
2009-06-12 10:00:00,57.7,57.72,57.54,57.67,270800.0,37.0623,37.0752,36.9596,37.0431,270800.0
2009-06-12 10:10:00,57.67,57.88,57.63,57.81,245100.0,37.0431,37.1779,37.0174,37.133,245100.0
2009-06-12 10:20:00,57.81,57.9,57.56,57.6,322300.0,37.133,37.1908,36.9724,36.9981,322300.0
2009-06-12 10:30:00,57.6,57.76,57.57,57.61,151500.0,36.9981,37.1009,36.9788,37.0045,151500.0
2009-06-12 10:40:00,57.61,57.66,57.5,57.51,200000.0,37.0045,37.0366,36.9339,36.9403,200000.0
2009-06-12 10:50:00,57.52,57.71,57.51,57.63,153300.0,36.9467,37.0688,36.9403,37.0174,153300.0
2009-06-12 11:00:00,57.63,57.74,57.62,57.73,118600.0,37.0174,37.088,37.0109,37.0816,118600.0
2009-06-12 11:10:00,57.72,57.75,57.54,57.73,127300.0,37.0752,37.0944,36.9596,37.0816,127300.0
2009-06-12 11:20:00,57.73,57.74,57.69,57.72,71100.0,37.0816,37.088,37.0559,37.0752,71100.0
2009-06-12 11:30:00,57.72,57.76,57.7,57.74,54100.0,37.0752,37.1009,37.0623,37.088,54100.0
2009-06-12 11:40:00,57.74,57.79,57.68,57.73,105600.0,37.088,37.1201,37.0495,37.0816,105600.0
2009-06-12 11:50:00,57.73,57.77,57.71,57.76,53900.0,37.0816,37.1073,37.0688,37.1009,53900.0
2009-06-12 12:00:00,57.77,57.79,57.75,57.79,42300.0,37.1073,37.1201,37.0944,37.1201,42300.0
2009-06-12 12:10:00,57.79,57.88,57.78,57.82,69100.0,37.1201,37.1779,37.1137,37.1394,69100.0
2009-06-12 12:20:00,57.83,57.84,57.76,57.8,89100.0,37.1458,37.1523,37.1009,37.1266,89100.0
2009-06-12 12:30:00,57.79,57.86,57.69,57.83,93200.0,37.1201,37.1651,37.0559,37.1458,93200.0
2009-06-12 12:40:00,57.84,57.96,57.83,57.92,80900.0,37.1523,37.2293,37.1458,37.2036,80900.0
2009-06-12 12:50:00,57.91,57.95,57.77,57.9,111400.0,37.1972,37.2229,37.1073,37.1908,111400.0
2009-06-12 13:00:00,57.91,58.0,57.86,57.92,104100.0,37.1972,37.255,37.1651,37.2036,104100.0
2009-06-12 13:10:00,57.92,58.0,57.87,57.99,130200.0,37.2036,37.255,37.1715,37.2486,130200.0
2009-06-12 13:20:00,57.99,58.04,57.94,57.95,97100.0,37.2486,37.2807,37.2165,37.2229,97100.0
2009-06-12 13:30:00,57.95,58.01,57.93,58.01,63300.0,37.2229,37.2615,37.2101,37.2615,63300.0
2009-06-12 13:40:00,58.02,58.07,57.92,58.0,92200.0,37.2679,37.3,37.2036,37.255,92200.0
2009-06-12 13:50:00,57.99,58.07,57.91,57.97,118200.0,37.2486,37.3,37.1972,37.2358,118200.0
2009-06-12 14:00:00,57.97,58.0,57.88,57.94,110600.0,37.2358,37.255,37.1779,37.2165,110600.0
2009-06-12 14:10:00,57.94,58.01,57.91,57.99,74500.0,37.2165,37.2615,37.1972,37.2486,74500.0
2009-06-12 14:20:00,58.0,58.05,57.87,57.89,149700.0,37.255,37.2871,37.1715,37.1844,149700.0
2009-06-12 14:30:00,57.89,58.07,57.89,58.07,102500.0,37.1844,37.3,37.1844,37.3,102500.0
2009-06-12 14:40:00,58.07,58.33,58.07,58.27,371100.0,37.3,37.467,37.3,37.4285,371100.0
2009-06-12 14:50:00,58.28,58.29,58.16,58.23,207600.0,37.4349,37.4413,37.3578,37.4028,207600.0
2009-06-12 15:00:00,58.23,58.38,58.23,58.33,146300.0,37.4028,37.4991,37.4028,37.467,146300.0
2009-06-12 15:10:00,58.33,58.46,58.33,58.43,236800.0,37.467,37.5505,37.467,37.5312,236800.0
2009-06-12 15:20:00,58.43,58.46,58.3,58.42,204700.0,37.5312,37.5505,37.4477,37.5248,204700.0
2009-06-12 15:30:00,58.42,58.48,58.19,58.19,355200.0,37.5248,37.5633,37.3771,37.3771,355200.0
2009-06-12 15:40:00,58.19,58.27,58.12,58.16,230600.0,37.3771,37.4285,37.3321,37.3578,230600.0
2009-06-12 15:50:00,58.15,58.38,58.15,58.35,514000.0,37.3514,37.4991,37.3514,37.4798,514000.0
2009-06-15 09:30:00,58.1,58.15,57.3,57.6,462100.0,37.3193,37.3514,36.8054,36.9981,462100.0
2009-06-15 09:40:00,57.6,57.68,57.45,57.53,362100.0,36.9981,37.0495,36.9017,36.9531,362100.0
2009-06-15 09:50:00,57.53,57.82,57.53,57.8,267100.0,36.9531,37.1394,36.9531,37.1266,267100.0
2009-06-15 10:00:00,57.8,57.85,57.69,57.78,205100.0,37.1266,37.1587,37.0559,37.1137,205100.0
2009-06-15 10:10:00,57.78,57.84,57.69,57.76,182300.0,37.1137,37.1523,37.0559,37.1009,182300.0
2009-06-15 10:20:00,57.75,57.76,57.55,57.61,164900.0,37.0944,37.1009,36.966,37.0045,164900.0
2009-06-15 10:30:00,57.6,57.6,57.24,57.37,487200.0,36.9981,36.9981,36.7669,36.8504,487200.0
2009-06-15 10:40:00,57.37,57.58,57.34,57.57,188700.0,36.8504,36.9852,36.8311,36.9788,188700.0
2009-06-15 10:50:00,57.57,57.71,57.56,57.66,160200.0,36.9788,37.0688,36.9724,37.0366,160200.0
2009-06-15 11:00:00,57.65,57.73,57.54,57.58,181400.0,37.0302,37.0816,36.9596,36.9852,181400.0
2009-06-15 11:10:00,57.57,57.75,57.55,57.6,102300.0,36.9788,37.0944,36.966,36.9981,102300.0
2009-06-15 11:20:00,57.6,57.72,57.54,57.68,90800.0,36.9981,37.0752,36.9596,37.0495,90800.0
2009-06-15 11:30:00,57.68,57.74,57.63,57.73,77700.0,37.0495,37.088,37.0174,37.0816,77700.0
2009-06-15 11:40:00,57.74,57.85,57.71,57.82,129300.0,37.088,37.1587,37.0688,37.1394,129300.0
2009-06-15 11:50:00,57.82,57.86,57.68,57.72,67800.0,37.1394,37.1651,37.0495,37.0752,67800.0
2009-06-15 12:00:00,57.71,57.72,57.59,57.64,52800.0,37.0688,37.0752,36.9917,37.0238,52800.0
2009-06-15 12:10:00,57.65,57.73,57.61,57.73,62200.0,37.0302,37.0816,37.0045,37.0816,62200.0
2009-06-15 12:20:00,57.74,57.83,57.72,57.75,55000.0,37.088,37.1458,37.0752,37.0944,55000.0
2009-06-15 12:30:00,57.75,57.91,57.74,57.89,75900.0,37.0944,37.1972,37.088,37.1844,75900.0
2009-06-15 12:40:00,57.89,57.95,57.76,57.81,97400.0,37.1844,37.2229,37.1009,37.133,97400.0
2009-06-15 12:50:00,57.8,57.98,57.78,57.97,129700.0,37.1266,37.2422,37.1137,37.2358,129700.0
2009-06-15 13:00:00,57.97,57.99,57.88,57.92,162000.0,37.2358,37.2486,37.1779,37.2036,162000.0
2009-06-15 13:10:00,57.92,58.07,57.92,57.94,186500.0,37.2036,37.3,37.2036,37.2165,186500.0
2009-06-15 13:20:00,57.94,57.98,57.85,57.87,119600.0,37.2165,37.2422,37.1587,37.1715,119600.0
2009-06-15 13:30:00,57.88,57.88,57.69,57.76,103400.0,37.1779,37.1779,37.0559,37.1009,103400.0
2009-06-15 13:40:00,57.77,57.88,57.77,57.86,79100.0,37.1073,37.1779,37.1073,37.1651,79100.0
2009-06-15 13:50:00,57.86,57.88,57.72,57.72,84600.0,37.1651,37.1779,37.0752,37.0752,84600.0
2009-06-15 14:00:00,57.73,57.82,57.65,57.68,107500.0,37.0816,37.1394,37.0302,37.0495,107500.0
2009-06-15 14:10:00,57.68,57.69,57.54,57.62,132100.0,37.0495,37.0559,36.9596,37.0109,132100.0
2009-06-15 14:20:00,57.62,57.65,57.57,57.62,71700.0,37.0109,37.0302,36.9788,37.0109,71700.0
2009-06-15 14:30:00,57.61,57.67,57.55,57.63,92700.0,37.0045,37.0431,36.966,37.0174,92700.0
2009-06-15 14:40:00,57.63,57.64,57.5,57.59,116300.0,37.0174,37.0238,36.9339,36.9917,116300.0
2009-06-15 14:50:00,57.59,57.72,57.5,57.7,164500.0,36.9917,37.0752,36.9339,37.0623,164500.0
2009-06-15 15:00:00,57.7,57.75,57.57,57.75,137100.0,37.0623,37.0944,36.9788,37.0944,137100.0
2009-06-15 15:10:00,57.75,57.86,57.68,57.78,203500.0,37.0944,37.1651,37.0495,37.1137,203500.0
2009-06-15 15:20:00,57.79,57.88,57.75,57.77,172300.0,37.1201,37.1779,37.0944,37.1073,172300.0
2009-06-15 15:30:00,57.8,57.96,57.73,57.91,239800.0,37.1266,37.2293,37.0816,37.1972,239800.0
2009-06-15 15:40:00,57.9,57.91,57.69,57.87,389300.0,37.1908,37.1972,37.0559,37.1715,389300.0
2009-06-15 15:50:00,57.87,57.88,57.71,57.79,528600.0,37.1715,37.1779,37.0688,37.1201,528600.0
2009-06-16 09:30:00,57.91,57.91,57.5,57.66,242700.0,37.1972,37.1972,36.9339,37.0366,242700.0
2009-06-16 09:40:00,57.64,57.83,57.55,57.56,275700.0,37.0238,37.1458,36.966,36.9724,275700.0
2009-06-16 09:50:00,57.54,57.62,57.45,57.54,186200.0,36.9596,37.0109,36.9017,36.9596,186200.0
2009-06-16 10:00:00,57.54,57.8,57.53,57.63,164300.0,36.9596,37.1266,36.9531,37.0174,164300.0
2009-06-16 10:10:00,57.62,57.76,57.51,57.54,143400.0,37.0109,37.1009,36.9403,36.9596,143400.0
2009-06-16 10:20:00,57.54,57.55,57.44,57.49,184400.0,36.9596,36.966,36.8953,36.9274,184400.0
2009-06-16 10:30:00,57.52,57.56,57.43,57.55,197900.0,36.9467,36.9724,36.8889,36.966,197900.0
2009-06-16 10:40:00,57.55,57.57,57.45,57.49,182100.0,36.966,36.9788,36.9017,36.9274,182100.0
2009-06-16 10:50:00,57.49,57.54,57.45,57.46,70900.0,36.9274,36.9596,36.9017,36.9082,70900.0
2009-06-16 11:00:00,57.45,57.55,57.45,57.47,122800.0,36.9017,36.966,36.9017,36.9146,122800.0
2009-06-16 11:10:00,57.48,57.58,57.45,57.5,150800.0,36.921,36.9852,36.9017,36.9339,150800.0
2009-06-16 11:20:00,57.51,57.56,57.47,57.52,91100.0,36.9403,36.9724,36.9146,36.9467,91100.0
2009-06-16 11:30:00,57.53,57.57,57.36,57.53,226000.0,36.9531,36.9788,36.8439,36.9531,226000.0
2009-06-16 11:40:00,57.52,57.53,57.39,57.4,66500.0,36.9467,36.9531,36.8632,36.8696,66500.0
2009-06-16 11:50:00,57.41,57.42,57.38,57.39,88300.0,36.8761,36.8825,36.8568,36.8632,88300.0
2009-06-16 12:00:00,57.38,57.45,57.36,57.37,86100.0,36.8568,36.9017,36.8439,36.8504,86100.0
2009-06-16 12:10:00,57.37,57.4,57.22,57.25,148900.0,36.8504,36.8696,36.754,36.7733,148900.0
2009-06-16 12:20:00,57.26,57.35,57.24,57.34,113100.0,36.7797,36.8375,36.7669,36.8311,113100.0
2009-06-16 12:30:00,57.34,57.37,57.3,57.31,131900.0,36.8311,36.8504,36.8054,36.8118,131900.0
2009-06-16 12:40:00,57.3,57.33,57.22,57.24,180200.0,36.8054,36.8247,36.754,36.7669,180200.0
2009-06-16 12:50:00,57.24,57.3,57.22,57.27,185700.0,36.7669,36.8054,36.754,36.7861,185700.0
2009-06-16 13:00:00,57.27,57.28,57.22,57.23,114200.0,36.7861,36.7926,36.754,36.7604,114200.0
2009-06-16 13:10:00,57.24,57.24,57.05,57.13,183800.0,36.7669,36.7669,36.6448,36.6962,183800.0
2009-06-16 13:20:00,57.13,57.19,57.08,57.17,146000.0,36.6962,36.7347,36.6641,36.7219,146000.0
2009-06-16 13:30:00,57.17,57.25,57.15,57.24,172400.0,36.7219,36.7733,36.709,36.7669,172400.0
2009-06-16 13:40:00,57.25,57.35,57.24,57.27,120900.0,36.7733,36.8375,36.7669,36.7861,120900.0
2009-06-16 13:50:00,57.26,57.26,57.08,57.08,188800.0,36.7797,36.7797,36.6641,36.6641,188800.0
2009-06-16 14:00:00,57.08,57.1,57.0,57.09,222400.0,36.6641,36.6769,36.6127,36.6705,222400.0
2009-06-16 14:10:00,57.09,57.17,57.02,57.14,153900.0,36.6705,36.7219,36.6255,36.7026,153900.0
2009-06-16 14:20:00,57.14,57.17,57.0,57.02,129600.0,36.7026,36.7219,36.6127,36.6255,129600.0
2009-06-16 14:30:00,57.01,57.03,56.85,56.99,382500.0,36.6191,36.632,36.5163,36.6063,382500.0
2009-06-16 14:40:00,56.99,57.05,56.95,56.96,177200.0,36.6063,36.6448,36.5806,36.587,177200.0
2009-06-16 14:50:00,56.96,56.99,56.89,56.94,214200.0,36.587,36.6063,36.542,36.5742,214200.0
2009-06-16 15:00:00,56.94,56.95,56.82,56.87,309500.0,36.5742,36.5806,36.4971,36.5292,309500.0
2009-06-16 15:10:00,56.88,57.05,56.86,57.04,187100.0,36.5356,36.6448,36.5228,36.6384,187100.0
2009-06-16 15:20:00,57.03,57.12,56.96,57.07,198600.0,36.632,36.6898,36.587,36.6577,198600.0
2009-06-16 15:30:00,57.07,57.33,57.07,57.27,470500.0,36.6577,36.8247,36.6577,36.7861,470500.0
2009-06-16 15:40:00,57.28,57.43,57.26,57.32,499900.0,36.7926,36.8889,36.7797,36.8182,499900.0
2009-06-16 15:50:00,57.33,57.35,57.12,57.13,902900.0,36.8247,36.8375,36.6898,36.6962,902900.0
2009-06-17 09:30:00,57.21,57.55,57.21,57.54,288600.0,36.7476,36.966,36.7476,36.9596,288600.0
2009-06-17 09:40:00,57.51,57.58,57.24,57.28,309100.0,36.9403,36.9852,36.7669,36.7926,309100.0
2009-06-17 09:50:00,57.28,57.66,57.28,57.52,339900.0,36.7926,37.0366,36.7926,36.9467,339900.0
2009-06-17 10:00:00,57.52,57.95,57.3,57.82,397900.0,36.9467,37.2229,36.8054,37.1394,397900.0
2009-06-17 10:10:00,57.81,57.87,57.47,57.48,294500.0,37.133,37.1715,36.9146,36.921,294500.0
2009-06-17 10:20:00,57.48,57.52,57.25,57.36,265300.0,36.921,36.9467,36.7733,36.8439,265300.0
2009-06-17 10:30:00,57.36,57.52,57.32,57.5,222600.0,36.8439,36.9467,36.8182,36.9339,222600.0
2009-06-17 10:40:00,57.5,57.56,57.35,57.43,141900.0,36.9339,36.9724,36.8375,36.8889,141900.0
2009-06-17 10:50:00,57.43,57.61,57.4,57.46,187200.0,36.8889,37.0045,36.8696,36.9082,187200.0
2009-06-17 11:00:00,57.46,57.66,57.45,57.61,158600.0,36.9082,37.0366,36.9017,37.0045,158600.0
2009-06-17 11:10:00,57.61,57.86,57.51,57.83,212500.0,37.0045,37.1651,36.9403,37.1458,212500.0
2009-06-17 11:20:00,57.82,58.05,57.79,58.05,242500.0,37.1394,37.2871,37.1201,37.2871,242500.0
2009-06-17 11:30:00,58.05,58.05,58.0,58.02,133700.0,37.2871,37.2871,37.255,37.2679,133700.0
2009-06-17 11:40:00,58.02,58.03,57.86,57.87,172700.0,37.2679,37.2743,37.1651,37.1715,172700.0
2009-06-17 11:50:00,57.87,57.95,57.72,57.92,164900.0,37.1715,37.2229,37.0752,37.2036,164900.0
2009-06-17 12:00:00,57.93,57.98,57.86,57.93,145800.0,37.2101,37.2422,37.1651,37.2101,145800.0
2009-06-17 12:10:00,57.94,57.94,57.72,57.79,121800.0,37.2165,37.2165,37.0752,37.1201,121800.0
2009-06-17 12:20:00,57.79,57.91,57.73,57.78,133600.0,37.1201,37.1972,37.0816,37.1137,133600.0
2009-06-17 12:30:00,57.78,57.82,57.72,57.74,64400.0,37.1137,37.1394,37.0752,37.088,64400.0
2009-06-17 12:40:00,57.74,57.81,57.64,57.65,130500.0,37.088,37.133,37.0238,37.0302,130500.0
2009-06-17 12:50:00,57.65,57.71,57.59,57.67,93000.0,37.0302,37.0688,36.9917,37.0431,93000.0
2009-06-17 13:00:00,57.68,57.76,57.66,57.73,59400.0,37.0495,37.1009,37.0366,37.0816,59400.0
2009-06-17 13:10:00,57.73,57.78,57.69,57.76,59900.0,37.0816,37.1137,37.0559,37.1009,59900.0
2009-06-17 13:20:00,57.76,57.94,57.75,57.94,59600.0,37.1009,37.2165,37.0944,37.2165,59600.0
2009-06-17 13:30:00,57.94,58.0,57.83,57.99,83700.0,37.2165,37.255,37.1458,37.2486,83700.0
2009-06-17 13:40:00,57.98,58.12,57.96,58.04,117300.0,37.2422,37.3321,37.2293,37.2807,117300.0
2009-06-17 13:50:00,58.04,58.07,57.89,57.91,80700.0,37.2807,37.3,37.1844,37.1972,80700.0
2009-06-17 14:00:00,57.91,58.04,57.84,57.86,175400.0,37.1972,37.2807,37.1523,37.1651,175400.0
2009-06-17 14:10:00,57.87,57.99,57.84,57.88,74000.0,37.1715,37.2486,37.1523,37.1779,74000.0
2009-06-17 14:20:00,57.87,58.02,57.84,58.01,84100.0,37.1715,37.2679,37.1523,37.2615,84100.0
2009-06-17 14:30:00,58.01,58.03,57.78,57.8,136700.0,37.2615,37.2743,37.1137,37.1266,136700.0
2009-06-17 14:40:00,57.8,57.82,57.7,57.73,80200.0,37.1266,37.1394,37.0623,37.0816,80200.0
2009-06-17 14:50:00,57.73,57.77,57.65,57.74,73600.0,37.0816,37.1073,37.0302,37.088,73600.0
2009-06-17 15:00:00,57.74,57.83,57.61,57.75,95300.0,37.088,37.1458,37.0045,37.0944,95300.0
2009-06-17 15:10:00,57.75,57.76,57.6,57.69,91200.0,37.0944,37.1009,36.9981,37.0559,91200.0
2009-06-17 15:20:00,57.7,57.77,57.53,57.59,203100.0,37.0623,37.1073,36.9531,36.9917,203100.0
2009-06-17 15:30:00,57.59,57.6,57.46,57.52,190500.0,36.9917,36.9981,36.9082,36.9467,190500.0
2009-06-17 15:40:00,57.51,57.7,57.44,57.7,186800.0,36.9403,37.0623,36.8953,37.0623,186800.0
2009-06-17 15:50:00,57.69,57.7,57.33,57.37,617900.0,37.0559,37.0623,36.8247,36.8504,617900.0
2009-06-18 09:30:00,57.55,57.65,57.26,57.31,225700.0,36.966,37.0302,36.7797,36.8118,225700.0
2009-06-18 09:40:00,57.31,57.73,57.21,57.67,182100.0,36.8118,37.0816,36.7476,37.0431,182100.0
2009-06-18 09:50:00,57.66,58.45,57.61,58.4,380000.0,37.0366,37.5441,37.0045,37.512,380000.0
2009-06-18 10:00:00,58.4,58.49,58.18,58.33,364900.0,37.512,37.5698,37.3706,37.467,364900.0
2009-06-18 10:10:00,58.33,58.57,58.26,58.43,279500.0,37.467,37.6212,37.422,37.5312,279500.0
2009-06-18 10:20:00,58.43,58.48,58.27,58.46,171800.0,37.5312,37.5633,37.4285,37.5505,171800.0
2009-06-18 10:30:00,58.45,58.66,58.45,58.58,266100.0,37.5441,37.679,37.5441,37.6276,266100.0
2009-06-18 10:40:00,58.58,58.6,58.46,58.5,142100.0,37.6276,37.6404,37.5505,37.5762,142100.0
2009-06-18 10:50:00,58.49,58.62,58.49,58.6,158800.0,37.5698,37.6533,37.5698,37.6404,158800.0
2009-06-18 11:00:00,58.6,58.66,58.56,58.62,122300.0,37.6404,37.679,37.6147,37.6533,122300.0
2009-06-18 11:10:00,58.62,58.65,58.52,58.59,110300.0,37.6533,37.6725,37.589,37.634,110300.0
2009-06-18 11:20:00,58.59,58.6,58.51,58.53,77300.0,37.634,37.6404,37.5826,37.5955,77300.0
2009-06-18 11:30:00,58.52,58.57,58.37,58.38,121500.0,37.589,37.6212,37.4927,37.4991,121500.0
2009-06-18 11:40:00,58.38,58.42,58.29,58.42,76500.0,37.4991,37.5248,37.4413,37.5248,76500.0
2009-06-18 11:50:00,58.42,58.56,58.42,58.56,120200.0,37.5248,37.6147,37.5248,37.6147,120200.0
2009-06-18 12:00:00,58.55,58.62,58.55,58.59,91300.0,37.6083,37.6533,37.6083,37.634,91300.0
2009-06-18 12:10:00,58.59,58.67,58.58,58.66,92000.0,37.634,37.6854,37.6276,37.679,92000.0
2009-06-18 12:20:00,58.66,58.67,58.54,58.61,50700.0,37.679,37.6854,37.6019,37.6468,50700.0
2009-06-18 12:30:00,58.6,58.66,58.59,58.64,68900.0,37.6404,37.679,37.634,37.6661,68900.0
2009-06-18 12:40:00,58.64,58.65,58.6,58.65,47100.0,37.6661,37.6725,37.6404,37.6725,47100.0
2009-06-18 12:50:00,58.64,58.7,58.6,58.65,81100.0,37.6661,37.7047,37.6404,37.6725,81100.0
2009-06-18 13:00:00,58.65,58.81,58.63,58.77,170500.0,37.6725,37.7753,37.6597,37.7496,170500.0
2009-06-18 13:10:00,58.77,58.82,58.65,58.71,145600.0,37.7496,37.7817,37.6725,37.7111,145600.0
2009-06-18 13:20:00,58.72,58.73,58.62,58.71,82600.0,37.7175,37.7239,37.6533,37.7111,82600.0
2009-06-18 13:30:00,58.72,58.75,58.56,58.57,80200.0,37.7175,37.7368,37.6147,37.6212,80200.0
2009-06-18 13:40:00,58.56,58.61,58.45,58.54,203900.0,37.6147,37.6468,37.5441,37.6019,203900.0
2009-06-18 13:50:00,58.54,58.56,58.38,58.38,92900.0,37.6019,37.6147,37.4991,37.4991,92900.0
2009-06-18 14:00:00,58.39,58.45,58.33,58.36,125600.0,37.5055,37.5441,37.467,37.4863,125600.0
2009-06-18 14:10:00,58.37,58.43,58.26,58.38,131900.0,37.4927,37.5312,37.422,37.4991,131900.0
2009-06-18 14:20:00,58.39,58.4,58.24,58.25,159600.0,37.5055,37.512,37.4092,37.4156,159600.0
2009-06-18 14:30:00,58.25,58.28,58.08,58.15,263100.0,37.4156,37.4349,37.3064,37.3514,263100.0
2009-06-18 14:40:00,58.15,58.25,58.13,58.19,129600.0,37.3514,37.4156,37.3385,37.3771,129600.0
2009-06-18 14:50:00,58.2,58.31,58.14,58.3,117200.0,37.3835,37.4541,37.345,37.4477,117200.0
2009-06-18 15:00:00,58.29,58.34,58.25,58.34,87700.0,37.4413,37.4734,37.4156,37.4734,87700.0
2009-06-18 15:10:00,58.34,58.41,58.31,58.35,132400.0,37.4734,37.5184,37.4541,37.4798,132400.0
2009-06-18 15:20:00,58.35,58.35,58.19,58.27,153200.0,37.4798,37.4798,37.3771,37.4285,153200.0
2009-06-18 15:30:00,58.27,58.37,58.16,58.19,148800.0,37.4285,37.4927,37.3578,37.3771,148800.0
2009-06-18 15:40:00,58.19,58.31,58.03,58.11,333100.0,37.3771,37.4541,37.2743,37.3257,333100.0
2009-06-18 15:50:00,58.11,58.2,58.05,58.14,396700.0,37.3257,37.3835,37.2871,37.345,396700.0
2009-06-19 09:30:00,58.41,58.67,58.2,58.65,3090500.0,37.5184,37.6854,37.3835,37.6725,3090500.0
2009-06-19 09:40:00,58.66,58.83,58.59,58.76,172700.0,37.679,37.7882,37.634,37.7432,172700.0
2009-06-19 09:50:00,58.75,58.81,58.58,58.72,157200.0,37.7368,37.7753,37.6276,37.7175,157200.0
2009-06-19 10:00:00,58.72,58.72,58.5,58.57,117000.0,37.7175,37.7175,37.5762,37.6212,117000.0
2009-06-19 10:10:00,58.57,58.65,58.45,58.59,103000.0,37.6212,37.6725,37.5441,37.634,103000.0
2009-06-19 10:20:00,58.59,58.6,58.4,58.5,190800.0,37.634,37.6404,37.512,37.5762,190800.0
2009-06-19 10:30:00,58.5,58.57,58.35,58.38,129900.0,37.5762,37.6212,37.4798,37.4991,129900.0
2009-06-19 10:40:00,58.38,58.46,58.36,58.45,76600.0,37.4991,37.5505,37.4863,37.5441,76600.0
2009-06-19 10:50:00,58.45,58.53,58.37,58.51,87500.0,37.5441,37.5955,37.4927,37.5826,87500.0
2009-06-19 11:00:00,58.52,58.66,58.49,58.62,177800.0,37.589,37.679,37.5698,37.6533,177800.0
2009-06-19 11:10:00,58.62,58.7,58.61,58.67,102200.0,37.6533,37.7047,37.6468,37.6854,102200.0
2009-06-19 11:20:00,58.68,58.77,58.63,58.68,107600.0,37.6918,37.7496,37.6597,37.6918,107600.0
2009-06-19 11:30:00,58.67,58.77,58.67,58.7,98600.0,37.6854,37.7496,37.6854,37.7047,98600.0
2009-06-19 11:40:00,58.7,58.71,58.57,58.62,85700.0,37.7047,37.7111,37.6212,37.6533,85700.0
2009-06-19 11:50:00,58.63,58.77,58.63,58.77,84600.0,37.6597,37.7496,37.6597,37.7496,84600.0
2009-06-19 12:00:00,58.77,58.8,58.63,58.63,88200.0,37.7496,37.7689,37.6597,37.6597,88200.0
2009-06-19 12:10:00,58.63,58.63,58.46,58.51,83700.0,37.6597,37.6597,37.5505,37.5826,83700.0
2009-06-19 12:20:00,58.5,58.5,58.35,58.37,75200.0,37.5762,37.5762,37.4798,37.4927,75200.0
2009-06-19 12:30:00,58.36,58.42,58.26,58.36,83500.0,37.4863,37.5248,37.422,37.4863,83500.0
2009-06-19 12:40:00,58.36,58.43,58.34,58.39,58900.0,37.4863,37.5312,37.4734,37.5055,58900.0
2009-06-19 12:50:00,58.39,58.39,58.21,58.22,62000.0,37.5055,37.5055,37.3899,37.3963,62000.0
2009-06-19 13:00:00,58.22,58.25,58.12,58.21,155200.0,37.3963,37.4156,37.3321,37.3899,155200.0
2009-06-19 13:10:00,58.21,58.31,58.19,58.25,83200.0,37.3899,37.4541,37.3771,37.4156,83200.0
2009-06-19 13:20:00,58.25,58.25,58.13,58.19,62800.0,37.4156,37.4156,37.3385,37.3771,62800.0
2009-06-19 13:30:00,58.21,58.39,58.19,58.26,78600.0,37.3899,37.5055,37.3771,37.422,78600.0
2009-06-19 13:40:00,58.25,58.33,58.18,58.21,55100.0,37.4156,37.467,37.3706,37.3899,55100.0
2009-06-19 13:50:00,58.22,58.29,58.16,58.16,58500.0,37.3963,37.4413,37.3578,37.3578,58500.0
2009-06-19 14:00:00,58.16,58.2,58.06,58.08,80500.0,37.3578,37.3835,37.2936,37.3064,80500.0
2009-06-19 14:10:00,58.08,58.09,58.0,58.03,130700.0,37.3064,37.3128,37.255,37.2743,130700.0
2009-06-19 14:20:00,58.02,58.09,58.01,58.05,87100.0,37.2679,37.3128,37.2615,37.2871,87100.0
2009-06-19 14:30:00,58.06,58.17,58.05,58.16,103500.0,37.2936,37.3642,37.2871,37.3578,103500.0
2009-06-19 14:40:00,58.15,58.28,58.15,58.27,77100.0,37.3514,37.4349,37.3514,37.4285,77100.0
2009-06-19 14:50:00,58.27,58.35,58.25,58.29,86000.0,37.4285,37.4798,37.4156,37.4413,86000.0
2009-06-19 15:00:00,58.28,58.4,58.21,58.23,148700.0,37.4349,37.512,37.3899,37.4028,148700.0
2009-06-19 15:10:00,58.24,58.44,58.24,58.43,100600.0,37.4092,37.5377,37.4092,37.5312,100600.0
2009-06-19 15:20:00,58.44,58.56,58.35,58.56,164700.0,37.5377,37.6147,37.4798,37.6147,164700.0
2009-06-19 15:30:00,58.56,58.59,58.35,58.36,183500.0,37.6147,37.634,37.4798,37.4863,183500.0
2009-06-19 15:40:00,58.35,58.36,58.19,58.27,320400.0,37.4798,37.4863,37.3771,37.4285,320400.0
2009-06-19 15:50:00,58.26,58.29,58.07,58.22,530700.0,37.422,37.4413,37.3,37.3963,530700.0
2009-06-22 09:30:00,57.8,57.99,57.76,57.78,262600.0,37.1266,37.2486,37.1009,37.1137,262600.0
2009-06-22 09:40:00,57.8,57.8,57.52,57.69,289000.0,37.1266,37.1266,36.9467,37.0559,289000.0
2009-06-22 09:50:00,57.68,57.75,57.65,57.68,156400.0,37.0495,37.0944,37.0302,37.0495,156400.0
2009-06-22 10:00:00,57.66,57.95,57.6,57.92,228600.0,37.0366,37.2229,36.9981,37.2036,228600.0
2009-06-22 10:10:00,57.92,58.02,57.73,57.74,219700.0,37.2036,37.2679,37.0816,37.088,219700.0
2009-06-22 10:20:00,57.73,57.82,57.69,57.71,183400.0,37.0816,37.1394,37.0559,37.0688,183400.0
2009-06-22 10:30:00,57.71,57.85,57.58,57.6,204200.0,37.0688,37.1587,36.9852,36.9981,204200.0
2009-06-22 10:40:00,57.6,57.66,57.54,57.59,148900.0,36.9981,37.0366,36.9596,36.9917,148900.0
2009-06-22 10:50:00,57.58,57.61,57.5,57.54,127700.0,36.9852,37.0045,36.9339,36.9596,127700.0
2009-06-22 11:00:00,57.53,57.57,57.46,57.56,122900.0,36.9531,36.9788,36.9082,36.9724,122900.0
2009-06-22 11:10:00,57.56,57.67,57.54,57.66,126300.0,36.9724,37.0431,36.9596,37.0366,126300.0
2009-06-22 11:20:00,57.66,57.77,57.57,57.58,134500.0,37.0366,37.1073,36.9788,36.9852,134500.0
2009-06-22 11:30:00,57.56,57.57,57.33,57.34,158000.0,36.9724,36.9788,36.8247,36.8311,158000.0
2009-06-22 11:40:00,57.35,57.44,57.32,57.34,134000.0,36.8375,36.8953,36.8182,36.8311,134000.0
2009-06-22 11:50:00,57.35,57.48,57.32,57.39,163200.0,36.8375,36.921,36.8182,36.8632,163200.0
2009-06-22 12:00:00,57.39,57.48,57.35,57.46,109400.0,36.8632,36.921,36.8375,36.9082,109400.0
2009-06-22 12:10:00,57.46,57.49,57.4,57.43,73600.0,36.9082,36.9274,36.8696,36.8889,73600.0
2009-06-22 12:20:00,57.43,57.47,57.35,57.47,125000.0,36.8889,36.9146,36.8375,36.9146,125000.0
2009-06-22 12:30:00,57.48,57.52,57.4,57.41,92900.0,36.921,36.9467,36.8696,36.8761,92900.0
2009-06-22 12:40:00,57.41,57.41,57.28,57.3,165500.0,36.8761,36.8761,36.7926,36.8054,165500.0
2009-06-22 12:50:00,57.3,57.36,57.3,57.35,123200.0,36.8054,36.8439,36.8054,36.8375,123200.0
2009-06-22 13:00:00,57.35,57.36,57.3,57.33,70100.0,36.8375,36.8439,36.8054,36.8247,70100.0
2009-06-22 13:10:00,57.32,57.33,57.24,57.25,153700.0,36.8182,36.8247,36.7669,36.7733,153700.0
2009-06-22 13:20:00,57.25,57.26,57.22,57.26,92100.0,36.7733,36.7797,36.754,36.7797,92100.0
2009-06-22 13:30:00,57.25,57.38,57.24,57.38,75300.0,36.7733,36.8568,36.7669,36.8568,75300.0
2009-06-22 13:40:00,57.38,57.46,57.38,57.46,85400.0,36.8568,36.9082,36.8568,36.9082,85400.0
2009-06-22 13:50:00,57.46,57.46,57.28,57.3,152000.0,36.9082,36.9082,36.7926,36.8054,152000.0
2009-06-22 14:00:00,57.3,57.32,57.27,57.29,123100.0,36.8054,36.8182,36.7861,36.799,123100.0
2009-06-22 14:10:00,57.3,57.36,57.27,57.35,128300.0,36.8054,36.8439,36.7861,36.8375,128300.0
2009-06-22 14:20:00,57.35,57.36,57.14,57.29,184600.0,36.8375,36.8439,36.7026,36.799,184600.0
2009-06-22 14:30:00,57.29,57.47,57.26,57.46,164800.0,36.799,36.9146,36.7797,36.9082,164800.0
2009-06-22 14:40:00,57.44,57.45,57.32,57.36,122300.0,36.8953,36.9017,36.8182,36.8439,122300.0
2009-06-22 14:50:00,57.36,57.38,57.24,57.26,199300.0,36.8439,36.8568,36.7669,36.7797,199300.0
2009-06-22 15:00:00,57.26,57.32,57.23,57.26,208900.0,36.7797,36.8182,36.7604,36.7797,208900.0
2009-06-22 15:10:00,57.26,57.29,57.14,57.29,319800.0,36.7797,36.799,36.7026,36.799,319800.0
2009-06-22 15:20:00,57.29,57.35,57.28,57.34,192700.0,36.799,36.8375,36.7926,36.8311,192700.0
2009-06-22 15:30:00,57.34,57.52,57.3,57.52,258400.0,36.8311,36.9467,36.8054,36.9467,258400.0
2009-06-22 15:40:00,57.51,57.51,57.25,57.29,298200.0,36.9403,36.9403,36.7733,36.799,298200.0
2009-06-22 15:50:00,57.29,57.29,57.13,57.18,648800.0,36.799,36.799,36.6962,36.7283,648800.0
2009-06-23 09:30:00,57.54,57.61,57.26,57.49,350300.0,36.9596,37.0045,36.7797,36.9274,350300.0
2009-06-23 09:40:00,57.49,57.51,57.16,57.34,243400.0,36.9274,36.9403,36.7155,36.8311,243400.0
2009-06-23 09:50:00,57.35,57.53,57.33,57.44,229300.0,36.8375,36.9531,36.8247,36.8953,229300.0
2009-06-23 10:00:00,57.44,57.6,57.33,57.45,266800.0,36.8953,36.9981,36.8247,36.9017,266800.0
2009-06-23 10:10:00,57.43,57.44,57.17,57.31,203000.0,36.8889,36.8953,36.7219,36.8118,203000.0
2009-06-23 10:20:00,57.31,57.48,57.31,57.32,140900.0,36.8118,36.921,36.8118,36.8182,140900.0
2009-06-23 10:30:00,57.33,57.36,57.27,57.33,209300.0,36.8247,36.8439,36.7861,36.8247,209300.0
2009-06-23 10:40:00,57.33,57.33,57.23,57.25,169400.0,36.8247,36.8247,36.7604,36.7733,169400.0
2009-06-23 10:50:00,57.24,57.26,57.16,57.23,192800.0,36.7669,36.7797,36.7155,36.7604,192800.0
2009-06-23 11:00:00,57.23,57.24,57.05,57.05,160600.0,36.7604,36.7669,36.6448,36.6448,160600.0
2009-06-23 11:10:00,57.06,57.2,57.05,57.11,170800.0,36.6512,36.7412,36.6448,36.6834,170800.0
2009-06-23 11:20:00,57.11,57.18,57.06,57.12,123400.0,36.6834,36.7283,36.6512,36.6898,123400.0
2009-06-23 11:30:00,57.13,57.25,57.12,57.17,128600.0,36.6962,36.7733,36.6898,36.7219,128600.0
2009-06-23 11:40:00,57.17,57.21,57.08,57.2,105200.0,36.7219,36.7476,36.6641,36.7412,105200.0
2009-06-23 11:50:00,57.2,57.27,57.17,57.19,108400.0,36.7412,36.7861,36.7219,36.7347,108400.0
2009-06-23 12:00:00,57.2,57.24,57.17,57.2,112900.0,36.7412,36.7669,36.7219,36.7412,112900.0
2009-06-23 12:10:00,57.2,57.21,57.09,57.13,103500.0,36.7412,36.7476,36.6705,36.6962,103500.0
2009-06-23 12:20:00,57.12,57.17,57.07,57.07,138700.0,36.6898,36.7219,36.6577,36.6577,138700.0
2009-06-23 12:30:00,57.07,57.22,57.06,57.15,150500.0,36.6577,36.754,36.6512,36.709,150500.0
2009-06-23 12:40:00,57.14,57.16,57.05,57.11,161000.0,36.7026,36.7155,36.6448,36.6834,161000.0
2009-06-23 12:50:00,57.1,57.13,57.01,57.01,92300.0,36.6769,36.6962,36.6191,36.6191,92300.0
2009-06-23 13:00:00,57.01,57.07,56.96,56.99,292000.0,36.6191,36.6577,36.587,36.6063,292000.0
2009-06-23 13:10:00,56.99,57.08,56.95,57.03,144800.0,36.6063,36.6641,36.5806,36.632,144800.0
2009-06-23 13:20:00,57.02,57.03,56.91,56.95,84300.0,36.6255,36.632,36.5549,36.5806,84300.0
2009-06-23 13:30:00,56.95,56.99,56.95,56.98,42200.0,36.5806,36.6063,36.5806,36.5999,42200.0
2009-06-23 13:40:00,56.99,56.99,56.9,56.92,87400.0,36.6063,36.6063,36.5485,36.5613,87400.0
2009-06-23 13:50:00,56.93,56.96,56.84,56.85,134000.0,36.5677,36.587,36.5099,36.5163,134000.0
2009-06-23 14:00:00,56.85,56.93,56.82,56.87,106900.0,36.5163,36.5677,36.4971,36.5292,106900.0
2009-06-23 14:10:00,56.87,57.04,56.86,56.99,102300.0,36.5292,36.6384,36.5228,36.6063,102300.0
2009-06-23 14:20:00,56.99,57.0,56.88,56.9,138900.0,36.6063,36.6127,36.5356,36.5485,138900.0
2009-06-23 14:30:00,56.9,56.9,56.7,56.71,130100.0,36.5485,36.5485,36.42,36.4264,130100.0
2009-06-23 14:40:00,56.72,56.77,56.64,56.65,190000.0,36.4328,36.465,36.3815,36.3879,190000.0
2009-06-23 14:50:00,56.65,56.78,56.65,56.73,196000.0,36.3879,36.4714,36.3879,36.4393,196000.0
2009-06-23 15:00:00,56.74,56.76,56.65,56.66,112500.0,36.4457,36.4585,36.3879,36.3943,112500.0
2009-06-23 15:10:00,56.66,56.81,56.64,56.78,160600.0,36.3943,36.4907,36.3815,36.4714,160600.0
2009-06-23 15:20:00,56.78,56.87,56.72,56.86,154600.0,36.4714,36.5292,36.4328,36.5228,154600.0
2009-06-23 15:30:00,56.84,56.89,56.7,56.84,229100.0,36.5099,36.542,36.42,36.5099,229100.0
2009-06-23 15:40:00,56.85,57.0,56.82,56.99,320000.0,36.5163,36.6127,36.4971,36.6063,320000.0
2009-06-23 15:50:00,56.99,56.99,56.69,56.7,400200.0,36.6063,36.6063,36.4136,36.42,400200.0
2009-06-24 09:30:00,57.07,57.1,56.62,56.91,369000.0,36.6577,36.6769,36.3686,36.5549,369000.0
2009-06-24 09:40:00,56.92,57.05,56.89,56.95,154300.0,36.5613,36.6448,36.542,36.5806,154300.0
2009-06-24 09:50:00,56.94,57.0,56.86,56.97,103900.0,36.5742,36.6127,36.5228,36.5934,103900.0
2009-06-24 10:00:00,56.96,56.96,56.76,56.82,200500.0,36.587,36.587,36.4585,36.4971,200500.0
2009-06-24 10:10:00,56.84,56.96,56.77,56.91,194300.0,36.5099,36.587,36.465,36.5549,194300.0
2009-06-24 10:20:00,56.93,57.05,56.93,56.98,165900.0,36.5677,36.6448,36.5677,36.5999,165900.0
2009-06-24 10:30:00,56.98,57.04,56.87,56.89,101100.0,36.5999,36.6384,36.5292,36.542,101100.0
2009-06-24 10:40:00,56.89,57.06,56.84,57.0,169500.0,36.542,36.6512,36.5099,36.6127,169500.0
2009-06-24 10:50:00,57.0,57.0,56.89,56.91,104000.0,36.6127,36.6127,36.542,36.5549,104000.0
2009-06-24 11:00:00,56.91,56.94,56.85,56.87,88200.0,36.5549,36.5742,36.5163,36.5292,88200.0
2009-06-24 11:10:00,56.86,56.9,56.82,56.89,71400.0,36.5228,36.5485,36.4971,36.542,71400.0
2009-06-24 11:20:00,56.9,56.96,56.88,56.93,98200.0,36.5485,36.587,36.5356,36.5677,98200.0
2009-06-24 11:30:00,56.94,56.96,56.82,56.83,99600.0,36.5742,36.587,36.4971,36.5035,99600.0
2009-06-24 11:40:00,56.83,56.83,56.7,56.71,84100.0,36.5035,36.5035,36.42,36.4264,84100.0
2009-06-24 11:50:00,56.71,56.75,56.7,56.73,62800.0,36.4264,36.4521,36.42,36.4393,62800.0
2009-06-24 12:00:00,56.74,56.78,56.66,56.71,103000.0,36.4457,36.4714,36.3943,36.4264,103000.0
2009-06-24 12:10:00,56.7,56.72,56.64,56.67,74400.0,36.42,36.4328,36.3815,36.4007,74400.0
2009-06-24 12:20:00,56.66,56.75,56.66,56.75,83400.0,36.3943,36.4521,36.3943,36.4521,83400.0
2009-06-24 12:30:00,56.75,56.82,56.74,56.82,45800.0,36.4521,36.4971,36.4457,36.4971,45800.0
2009-06-24 12:40:00,56.81,56.84,56.77,56.78,91600.0,36.4907,36.5099,36.465,36.4714,91600.0
2009-06-24 12:50:00,56.77,56.79,56.73,56.75,67800.0,36.465,36.4778,36.4393,36.4521,67800.0
2009-06-24 13:00:00,56.75,56.88,56.73,56.87,124900.0,36.4521,36.5356,36.4393,36.5292,124900.0
2009-06-24 13:10:00,56.86,56.87,56.85,56.85,39400.0,36.5228,36.5292,36.5163,36.5163,39400.0
2009-06-24 13:20:00,56.85,56.86,56.79,56.8,98100.0,36.5163,36.5228,36.4778,36.4842,98100.0
2009-06-24 13:30:00,56.79,56.8,56.7,56.75,79700.0,36.4778,36.4842,36.42,36.4521,79700.0
2009-06-24 13:40:00,56.74,56.76,56.65,56.67,80300.0,36.4457,36.4585,36.3879,36.4007,80300.0
2009-06-24 13:50:00,56.67,56.67,56.61,56.65,94300.0,36.4007,36.4007,36.3622,36.3879,94300.0
2009-06-24 14:00:00,56.64,56.7,56.64,56.67,68300.0,36.3815,36.42,36.3815,36.4007,68300.0
2009-06-24 14:10:00,56.67,56.84,56.66,56.75,114300.0,36.4007,36.5099,36.3943,36.4521,114300.0
2009-06-24 14:20:00,56.75,56.86,56.38,56.43,353900.0,36.4521,36.5228,36.2145,36.2466,353900.0
2009-06-24 14:30:00,56.43,56.49,56.29,56.29,377400.0,36.2466,36.2851,36.1566,36.1566,377400.0
2009-06-24 14:40:00,56.28,56.38,56.18,56.24,336800.0,36.1502,36.2145,36.086,36.1245,336800.0
2009-06-24 14:50:00,56.24,56.45,56.23,56.28,220100.0,36.1245,36.2594,36.1181,36.1502,220100.0
2009-06-24 15:00:00,56.29,56.43,56.05,56.13,358000.0,36.1566,36.2466,36.0025,36.0539,358000.0
2009-06-24 15:10:00,56.13,56.22,56.04,56.11,291900.0,36.0539,36.1117,35.9961,36.041,291900.0
2009-06-24 15:20:00,56.1,56.3,56.07,56.22,308600.0,36.0346,36.1631,36.0153,36.1117,308600.0
2009-06-24 15:30:00,56.22,56.35,56.16,56.22,256500.0,36.1117,36.1952,36.0731,36.1117,256500.0
2009-06-24 15:40:00,56.22,56.35,56.05,56.3,431800.0,36.1117,36.1952,36.0025,36.1631,431800.0
2009-06-24 15:50:00,56.3,56.38,56.22,56.35,553100.0,36.1631,36.2145,36.1117,36.1952,553100.0
2009-06-25 09:30:00,56.21,56.74,56.15,56.55,325800.0,36.1053,36.4457,36.0667,36.3237,325800.0
2009-06-25 09:40:00,56.56,56.73,56.53,56.62,225800.0,36.3301,36.4393,36.3108,36.3686,225800.0
2009-06-25 09:50:00,56.61,56.87,56.57,56.8,248900.0,36.3622,36.5292,36.3365,36.4842,248900.0
2009-06-25 10:00:00,56.81,56.99,56.8,56.9,176800.0,36.4907,36.6063,36.4842,36.5485,176800.0
2009-06-25 10:10:00,56.9,57.09,56.9,57.05,194400.0,36.5485,36.6705,36.5485,36.6448,194400.0
2009-06-25 10:20:00,57.06,57.06,56.75,56.83,194000.0,36.6512,36.6512,36.4521,36.5035,194000.0
2009-06-25 10:30:00,56.83,56.94,56.67,56.84,159100.0,36.5035,36.5742,36.4007,36.5099,159100.0
2009-06-25 10:40:00,56.83,56.85,56.66,56.79,113100.0,36.5035,36.5163,36.3943,36.4778,113100.0
2009-06-25 10:50:00,56.77,56.93,56.75,56.85,105900.0,36.465,36.5677,36.4521,36.5163,105900.0
2009-06-25 11:00:00,56.84,56.9,56.8,56.8,105500.0,36.5099,36.5485,36.4842,36.4842,105500.0
2009-06-25 11:10:00,56.81,56.82,56.65,56.68,95900.0,36.4907,36.4971,36.3879,36.4072,95900.0
2009-06-25 11:20:00,56.68,56.88,56.68,56.87,78400.0,36.4072,36.5356,36.4072,36.5292,78400.0
2009-06-25 11:30:00,56.88,56.94,56.86,56.9,124500.0,36.5356,36.5742,36.5228,36.5485,124500.0
2009-06-25 11:40:00,56.91,57.05,56.9,57.01,88400.0,36.5549,36.6448,36.5485,36.6191,88400.0
2009-06-25 11:50:00,57.01,57.2,56.96,57.18,117500.0,36.6191,36.7412,36.587,36.7283,117500.0
2009-06-25 12:00:00,57.2,57.23,57.14,57.15,188500.0,36.7412,36.7604,36.7026,36.709,188500.0
2009-06-25 12:10:00,57.15,57.28,57.12,57.25,97700.0,36.709,36.7926,36.6898,36.7733,97700.0
2009-06-25 12:20:00,57.25,57.31,57.24,57.26,65700.0,36.7733,36.8118,36.7669,36.7797,65700.0
2009-06-25 12:30:00,57.26,57.31,57.17,57.2,126400.0,36.7797,36.8118,36.7219,36.7412,126400.0
2009-06-25 12:40:00,57.19,57.29,57.19,57.27,57100.0,36.7347,36.799,36.7347,36.7861,57100.0
2009-06-25 12:50:00,57.27,57.36,57.25,57.29,112100.0,36.7861,36.8439,36.7733,36.799,112100.0
2009-06-25 13:00:00,57.29,57.56,57.25,57.55,211500.0,36.799,36.9724,36.7733,36.966,211500.0
2009-06-25 13:10:00,57.54,57.59,57.48,57.53,201800.0,36.9596,36.9917,36.921,36.9531,201800.0
2009-06-25 13:20:00,57.52,57.65,57.47,57.65,195500.0,36.9467,37.0302,36.9146,37.0302,195500.0
2009-06-25 13:30:00,57.65,57.7,57.47,57.49,206400.0,37.0302,37.0623,36.9146,36.9274,206400.0
2009-06-25 13:40:00,57.49,57.58,57.47,57.54,196600.0,36.9274,36.9852,36.9146,36.9596,196600.0
2009-06-25 13:50:00,57.54,57.54,57.42,57.43,147100.0,36.9596,36.9596,36.8825,36.8889,147100.0
2009-06-25 14:00:00,57.44,57.44,57.27,57.27,132600.0,36.8953,36.8953,36.7861,36.7861,132600.0
2009-06-25 14:10:00,57.26,57.27,57.05,57.19,140700.0,36.7797,36.7861,36.6448,36.7347,140700.0
2009-06-25 14:20:00,57.19,57.22,57.13,57.15,107900.0,36.7347,36.754,36.6962,36.709,107900.0
2009-06-25 14:30:00,57.14,57.2,57.08,57.12,205200.0,36.7026,36.7412,36.6641,36.6898,205200.0
2009-06-25 14:40:00,57.13,57.28,57.1,57.24,162900.0,36.6962,36.7926,36.6769,36.7669,162900.0
2009-06-25 14:50:00,57.23,57.28,57.09,57.21,143100.0,36.7604,36.7926,36.6705,36.7476,143100.0
2009-06-25 15:00:00,57.22,57.46,57.15,57.43,177800.0,36.754,36.9082,36.709,36.8889,177800.0
2009-06-25 15:10:00,57.44,57.5,57.38,57.44,372100.0,36.8953,36.9339,36.8568,36.8953,372100.0
2009-06-25 15:20:00,57.43,57.47,57.35,57.42,162200.0,36.8889,36.9146,36.8375,36.8825,162200.0
2009-06-25 15:30:00,57.42,57.42,57.04,57.13,277100.0,36.8825,36.8825,36.6384,36.6962,277100.0
2009-06-25 15:40:00,57.13,57.48,57.12,57.44,484000.0,36.6962,36.921,36.6898,36.8953,484000.0
2009-06-25 15:50:00,57.44,57.52,57.34,57.44,641100.0,36.8953,36.9467,36.8311,36.8953,641100.0
2009-06-26 09:30:00,57.39,57.4,57.15,57.17,236500.0,36.8632,36.8696,36.709,36.7219,236500.0
2009-06-26 09:40:00,57.16,57.29,57.12,57.21,129900.0,36.7155,36.799,36.6898,36.7476,129900.0
2009-06-26 09:50:00,57.22,57.22,57.0,57.06,276400.0,36.754,36.754,36.6127,36.6512,276400.0
2009-06-26 10:00:00,57.05,57.13,56.91,56.93,126800.0,36.6448,36.6962,36.5549,36.5677,126800.0
2009-06-26 10:10:00,56.92,56.99,56.82,56.89,188500.0,36.5613,36.6063,36.4971,36.542,188500.0
2009-06-26 10:20:00,56.89,57.14,56.87,56.96,164900.0,36.542,36.7026,36.5292,36.587,164900.0
2009-06-26 10:30:00,56.96,57.09,56.94,56.94,229200.0,36.587,36.6705,36.5742,36.5742,229200.0
2009-06-26 10:40:00,56.94,56.99,56.84,56.93,253600.0,36.5742,36.6063,36.5099,36.5677,253600.0
2009-06-26 10:50:00,56.94,56.99,56.8,56.8,134300.0,36.5742,36.6063,36.4842,36.4842,134300.0
2009-06-26 11:00:00,56.8,56.95,56.75,56.91,137700.0,36.4842,36.5806,36.4521,36.5549,137700.0
2009-06-26 11:10:00,56.9,57.16,56.9,57.15,167200.0,36.5485,36.7155,36.5485,36.709,167200.0
2009-06-26 11:20:00,57.16,57.29,57.11,57.25,121300.0,36.7155,36.799,36.6834,36.7733,121300.0
2009-06-26 11:30:00,57.27,57.29,57.18,57.21,68700.0,36.7861,36.799,36.7283,36.7476,68700.0
2009-06-26 11:40:00,57.21,57.25,57.14,57.15,61500.0,36.7476,36.7733,36.7026,36.709,61500.0
2009-06-26 11:50:00,57.15,57.33,57.15,57.26,60700.0,36.709,36.8247,36.709,36.7797,60700.0
2009-06-26 12:00:00,57.26,57.38,57.24,57.25,72100.0,36.7797,36.8568,36.7669,36.7733,72100.0
2009-06-26 12:10:00,57.26,57.27,57.1,57.14,79800.0,36.7797,36.7861,36.6769,36.7026,79800.0
2009-06-26 12:20:00,57.13,57.14,57.02,57.02,98100.0,36.6962,36.7026,36.6255,36.6255,98100.0
2009-06-26 12:30:00,57.03,57.03,56.96,57.01,89000.0,36.632,36.632,36.587,36.6191,89000.0
2009-06-26 12:40:00,57.02,57.12,56.97,57.12,72600.0,36.6255,36.6898,36.5934,36.6898,72600.0
2009-06-26 12:50:00,57.12,57.13,57.03,57.08,80400.0,36.6898,36.6962,36.632,36.6641,80400.0
2009-06-26 13:00:00,57.08,57.11,57.04,57.08,140800.0,36.6641,36.6834,36.6384,36.6641,140800.0
2009-06-26 13:10:00,57.09,57.09,57.0,57.02,44000.0,36.6705,36.6705,36.6127,36.6255,44000.0
2009-06-26 13:20:00,57.01,57.08,56.99,57.06,84900.0,36.6191,36.6641,36.6063,36.6512,84900.0
2009-06-26 13:30:00,57.04,57.09,56.98,57.04,79600.0,36.6384,36.6705,36.5999,36.6384,79600.0
2009-06-26 13:40:00,57.03,57.14,57.02,57.03,56400.0,36.632,36.7026,36.6255,36.632,56400.0
2009-06-26 13:50:00,57.03,57.07,57.01,57.01,54900.0,36.632,36.6577,36.6191,36.6191,54900.0
2009-06-26 14:00:00,57.02,57.07,56.92,56.99,82500.0,36.6255,36.6577,36.5613,36.6063,82500.0
2009-06-26 14:10:00,56.99,57.06,56.97,57.06,68200.0,36.6063,36.6512,36.5934,36.6512,68200.0
2009-06-26 14:20:00,57.06,57.06,56.91,56.92,67000.0,36.6512,36.6512,36.5549,36.5613,67000.0
2009-06-26 14:30:00,56.93,57.01,56.85,56.94,214600.0,36.5677,36.6191,36.5163,36.5742,214600.0
2009-06-26 14:40:00,56.94,57.02,56.9,56.9,108700.0,36.5742,36.6255,36.5485,36.5485,108700.0
2009-06-26 14:50:00,56.91,56.99,56.88,56.95,144000.0,36.5549,36.6063,36.5356,36.5806,144000.0
2009-06-26 15:00:00,56.95,57.05,56.94,57.0,95700.0,36.5806,36.6448,36.5742,36.6127,95700.0
2009-06-26 15:10:00,57.0,57.06,56.9,56.95,150400.0,36.6127,36.6512,36.5485,36.5806,150400.0
2009-06-26 15:20:00,56.96,57.05,56.93,56.96,120100.0,36.587,36.6448,36.5677,36.587,120100.0
2009-06-26 15:30:00,56.97,57.04,56.95,57.01,181400.0,36.5934,36.6384,36.5806,36.6191,181400.0
2009-06-26 15:40:00,57.02,57.19,57.0,57.08,390600.0,36.6255,36.7347,36.6127,36.6641,390600.0
2009-06-26 15:50:00,57.08,57.1,56.88,56.93,685400.0,36.6641,36.6769,36.5356,36.5677,685400.0
2009-06-29 09:30:00,57.19,57.19,56.76,56.77,260600.0,36.7347,36.7347,36.4585,36.465,260600.0
2009-06-29 09:40:00,56.78,56.85,56.69,56.74,178500.0,36.4714,36.5163,36.4136,36.4457,178500.0
2009-06-29 09:50:00,56.75,56.75,56.6,56.75,167900.0,36.4521,36.4521,36.3558,36.4521,167900.0
2009-06-29 10:00:00,56.74,56.8,56.61,56.8,180300.0,36.4457,36.4842,36.3622,36.4842,180300.0
2009-06-29 10:10:00,56.81,56.97,56.78,56.84,157600.0,36.4907,36.5934,36.4714,36.5099,157600.0
2009-06-29 10:20:00,56.83,57.0,56.72,56.98,130600.0,36.5035,36.6127,36.4328,36.5999,130600.0
2009-06-29 10:30:00,56.99,57.11,56.99,57.06,145800.0,36.6063,36.6834,36.6063,36.6512,145800.0
2009-06-29 10:40:00,57.07,57.21,56.95,57.15,179600.0,36.6577,36.7476,36.5806,36.709,179600.0
2009-06-29 10:50:00,57.15,57.18,57.1,57.15,74800.0,36.709,36.7283,36.6769,36.709,74800.0
2009-06-29 11:00:00,57.14,57.14,57.03,57.09,103300.0,36.7026,36.7026,36.632,36.6705,103300.0
2009-06-29 11:10:00,57.08,57.16,57.0,57.03,95500.0,36.6641,36.7155,36.6127,36.632,95500.0
2009-06-29 11:20:00,57.03,57.03,56.94,57.01,158100.0,36.632,36.632,36.5742,36.6191,158100.0
2009-06-29 11:30:00,57.01,57.07,56.94,57.06,173900.0,36.6191,36.6577,36.5742,36.6512,173900.0
2009-06-29 11:40:00,57.07,57.25,57.06,57.2,125200.0,36.6577,36.7733,36.6512,36.7412,125200.0
2009-06-29 11:50:00,57.2,57.26,57.19,57.26,84600.0,36.7412,36.7797,36.7347,36.7797,84600.0
2009-06-29 12:00:00,57.26,57.3,57.22,57.3,85400.0,36.7797,36.8054,36.754,36.8054,85400.0
2009-06-29 12:10:00,57.3,57.31,57.25,57.27,56700.0,36.8054,36.8118,36.7733,36.7861,56700.0
2009-06-29 12:20:00,57.27,57.3,57.2,57.29,80100.0,36.7861,36.8054,36.7412,36.799,80100.0
2009-06-29 12:30:00,57.29,57.35,57.27,57.3,92300.0,36.799,36.8375,36.7861,36.8054,92300.0
2009-06-29 12:40:00,57.31,57.33,57.27,57.29,42700.0,36.8118,36.8247,36.7861,36.799,42700.0
2009-06-29 12:50:00,57.29,57.29,57.18,57.23,94100.0,36.799,36.799,36.7283,36.7604,94100.0
2009-06-29 13:00:00,57.22,57.26,57.21,57.26,67300.0,36.754,36.7797,36.7476,36.7797,67300.0
2009-06-29 13:10:00,57.25,57.26,57.19,57.19,66800.0,36.7733,36.7797,36.7347,36.7347,66800.0
2009-06-29 13:20:00,57.2,57.23,57.18,57.19,88300.0,36.7412,36.7604,36.7283,36.7347,88300.0
2009-06-29 13:30:00,57.19,57.22,57.16,57.21,70400.0,36.7347,36.754,36.7155,36.7476,70400.0
2009-06-29 13:40:00,57.21,57.21,57.11,57.13,105800.0,36.7476,36.7476,36.6834,36.6962,105800.0
2009-06-29 13:50:00,57.14,57.14,57.1,57.11,90000.0,36.7026,36.7026,36.6769,36.6834,90000.0
2009-06-29 14:00:00,57.11,57.15,57.06,57.15,127200.0,36.6834,36.709,36.6512,36.709,127200.0
2009-06-29 14:10:00,57.15,57.16,57.09,57.13,70800.0,36.709,36.7155,36.6705,36.6962,70800.0
2009-06-29 14:20:00,57.13,57.16,57.09,57.11,74000.0,36.6962,36.7155,36.6705,36.6834,74000.0
2009-06-29 14:30:00,57.11,57.19,57.05,57.06,115500.0,36.6834,36.7347,36.6448,36.6512,115500.0
2009-06-29 14:40:00,57.06,57.14,57.03,57.12,105100.0,36.6512,36.7026,36.632,36.6898,105100.0
2009-06-29 14:50:00,57.13,57.2,57.1,57.15,150600.0,36.6962,36.7412,36.6769,36.709,150600.0
2009-06-29 15:00:00,57.16,57.19,57.11,57.12,112100.0,36.7155,36.7347,36.6834,36.6898,112100.0
2009-06-29 15:10:00,57.12,57.2,57.11,57.18,143200.0,36.6898,36.7412,36.6834,36.7283,143200.0
2009-06-29 15:20:00,57.18,57.3,57.17,57.2,141800.0,36.7283,36.8054,36.7219,36.7412,141800.0
2009-06-29 15:30:00,57.2,57.27,57.16,57.17,304700.0,36.7412,36.7861,36.7155,36.7219,304700.0
2009-06-29 15:40:00,57.16,57.26,57.1,57.1,302100.0,36.7155,36.7797,36.6769,36.6769,302100.0
2009-06-29 15:50:00,57.11,57.28,57.05,57.24,594100.0,36.6834,36.7926,36.6448,36.7669,594100.0
2009-06-30 09:30:00,57.3,58.08,57.3,58.0,478100.0,36.8054,37.3064,36.8054,37.255,478100.0
2009-06-30 09:40:00,57.99,58.14,57.78,57.86,247300.0,37.2486,37.345,37.1137,37.1651,247300.0
2009-06-30 09:50:00,57.86,58.12,57.7,58.1,255500.0,37.1651,37.3321,37.0623,37.3193,255500.0
2009-06-30 10:00:00,58.08,58.12,57.62,57.86,293700.0,37.3064,37.3321,37.0109,37.1651,293700.0
2009-06-30 10:10:00,57.85,57.86,57.57,57.58,106600.0,37.1587,37.1651,36.9788,36.9852,106600.0
2009-06-30 10:20:00,57.58,57.71,57.47,57.71,195400.0,36.9852,37.0688,36.9146,37.0688,195400.0
2009-06-30 10:30:00,57.69,57.69,57.34,57.35,257000.0,37.0559,37.0559,36.8311,36.8375,257000.0
2009-06-30 10:40:00,57.36,57.53,57.34,57.48,220800.0,36.8439,36.9531,36.8311,36.921,220800.0
2009-06-30 10:50:00,57.48,57.56,57.4,57.54,147600.0,36.921,36.9724,36.8696,36.9596,147600.0
2009-06-30 11:00:00,57.54,57.59,57.32,57.41,152500.0,36.9596,36.9917,36.8182,36.8761,152500.0
2009-06-30 11:10:00,57.4,57.45,57.33,57.43,132500.0,36.8696,36.9017,36.8247,36.8889,132500.0
2009-06-30 11:20:00,57.43,57.43,57.3,57.32,126800.0,36.8889,36.8889,36.8054,36.8182,126800.0
2009-06-30 11:30:00,57.31,57.32,57.21,57.27,158200.0,36.8118,36.8182,36.7476,36.7861,158200.0
2009-06-30 11:40:00,57.27,57.42,57.26,57.4,67100.0,36.7861,36.8825,36.7797,36.8696,67100.0
2009-06-30 11:50:00,57.39,57.4,57.28,57.39,98700.0,36.8632,36.8696,36.7926,36.8632,98700.0
2009-06-30 12:00:00,57.38,57.48,57.37,57.46,63800.0,36.8568,36.921,36.8504,36.9082,63800.0
2009-06-30 12:10:00,57.47,57.53,57.38,57.41,136200.0,36.9146,36.9531,36.8568,36.8761,136200.0
2009-06-30 12:20:00,57.4,57.42,57.3,57.4,117600.0,36.8696,36.8825,36.8054,36.8696,117600.0
2009-06-30 12:30:00,57.4,57.51,57.35,57.36,130700.0,36.8696,36.9403,36.8375,36.8439,130700.0
2009-06-30 12:40:00,57.37,57.41,57.3,57.36,99700.0,36.8504,36.8761,36.8054,36.8439,99700.0
2009-06-30 12:50:00,57.37,57.46,57.37,57.45,85000.0,36.8504,36.9082,36.8504,36.9017,85000.0
2009-06-30 13:00:00,57.46,57.5,57.4,57.5,114200.0,36.9082,36.9339,36.8696,36.9339,114200.0
2009-06-30 13:10:00,57.5,57.5,57.41,57.42,64900.0,36.9339,36.9339,36.8761,36.8825,64900.0
2009-06-30 13:20:00,57.42,57.43,57.37,57.37,90300.0,36.8825,36.8889,36.8504,36.8504,90300.0
2009-06-30 13:30:00,57.37,57.44,57.36,57.41,93100.0,36.8504,36.8953,36.8439,36.8761,93100.0
2009-06-30 13:40:00,57.41,57.44,57.4,57.4,61800.0,36.8761,36.8953,36.8696,36.8696,61800.0
2009-06-30 13:50:00,57.41,57.41,57.3,57.33,154200.0,36.8761,36.8761,36.8054,36.8247,154200.0
2009-06-30 14:00:00,57.33,57.37,57.28,57.29,136400.0,36.8247,36.8504,36.7926,36.799,136400.0
2009-06-30 14:10:00,57.28,57.41,57.28,57.4,109400.0,36.7926,36.8761,36.7926,36.8696,109400.0
2009-06-30 14:20:00,57.4,57.43,57.34,57.37,72300.0,36.8696,36.8889,36.8311,36.8504,72300.0
2009-06-30 14:30:00,57.38,57.49,57.31,57.45,201300.0,36.8568,36.9274,36.8118,36.9017,201300.0
2009-06-30 14:40:00,57.43,57.51,57.41,57.42,115000.0,36.8889,36.9403,36.8761,36.8825,115000.0
2009-06-30 14:50:00,57.41,57.53,57.41,57.44,105000.0,36.8761,36.9531,36.8761,36.8953,105000.0
2009-06-30 15:00:00,57.44,57.45,57.32,57.4,143600.0,36.8953,36.9017,36.8182,36.8696,143600.0
2009-06-30 15:10:00,57.42,57.51,57.37,57.37,152800.0,36.8825,36.9403,36.8504,36.8504,152800.0
2009-06-30 15:20:00,57.38,57.53,57.37,57.49,167700.0,36.8568,36.9531,36.8504,36.9274,167700.0
2009-06-30 15:30:00,57.49,57.58,57.45,57.48,251700.0,36.9274,36.9852,36.9017,36.921,251700.0
2009-06-30 15:40:00,57.49,57.58,57.42,57.56,315600.0,36.9274,36.9852,36.8825,36.9724,315600.0
2009-06-30 15:50:00,57.55,57.56,57.33,57.43,544300.0,36.966,36.9724,36.8247,36.8889,544300.0
2009-07-01 09:30:00,57.65,58.07,57.65,58.04,312200.0,37.0302,37.3,37.0302,37.2807,312200.0
2009-07-01 09:40:00,58.03,58.22,57.99,58.19,218200.0,37.2743,37.3963,37.2486,37.3771,218200.0
2009-07-01 09:50:00,58.19,58.34,58.19,58.27,218100.0,37.3771,37.4734,37.3771,37.4285,218100.0
2009-07-01 10:00:00,58.27,58.28,57.89,58.08,251900.0,37.4285,37.4349,37.1844,37.3064,251900.0
2009-07-01 10:10:00,58.08,58.36,58.03,58.32,200800.0,37.3064,37.4863,37.2743,37.4606,200800.0
2009-07-01 10:20:00,58.32,58.5,58.24,58.5,181500.0,37.4606,37.5762,37.4092,37.5762,181500.0
2009-07-01 10:30:00,58.5,58.55,58.43,58.45,224600.0,37.5762,37.6083,37.5312,37.5441,224600.0
2009-07-01 10:40:00,58.45,58.45,58.28,58.35,159600.0,37.5441,37.5441,37.4349,37.4798,159600.0
2009-07-01 10:50:00,58.36,58.37,58.19,58.31,142500.0,37.4863,37.4927,37.3771,37.4541,142500.0
2009-07-01 11:00:00,58.32,58.44,58.31,58.43,90800.0,37.4606,37.5377,37.4541,37.5312,90800.0
2009-07-01 11:10:00,58.44,58.5,58.42,58.46,82400.0,37.5377,37.5762,37.5248,37.5505,82400.0
2009-07-01 11:20:00,58.47,58.47,58.36,58.36,87300.0,37.5569,37.5569,37.4863,37.4863,87300.0
2009-07-01 11:30:00,58.36,58.41,58.33,58.34,97500.0,37.4863,37.5184,37.467,37.4734,97500.0
2009-07-01 11:40:00,58.34,58.35,58.24,58.3,105800.0,37.4734,37.4798,37.4092,37.4477,105800.0
2009-07-01 11:50:00,58.3,58.35,58.19,58.31,158400.0,37.4477,37.4798,37.3771,37.4541,158400.0
2009-07-01 12:00:00,58.3,58.31,58.19,58.29,85200.0,37.4477,37.4541,37.3771,37.4413,85200.0
2009-07-01 12:10:00,58.28,58.35,58.23,58.34,95400.0,37.4349,37.4798,37.4028,37.4734,95400.0
2009-07-01 12:20:00,58.35,58.38,58.32,58.37,57600.0,37.4798,37.4991,37.4606,37.4927,57600.0
2009-07-01 12:30:00,58.34,58.39,58.33,58.34,42100.0,37.4734,37.5055,37.467,37.4734,42100.0
2009-07-01 12:40:00,58.35,58.4,58.33,58.36,35800.0,37.4798,37.512,37.467,37.4863,35800.0
2009-07-01 12:50:00,58.36,58.4,58.32,58.33,62500.0,37.4863,37.512,37.4606,37.467,62500.0
2009-07-01 13:00:00,58.34,58.44,58.32,58.43,141800.0,37.4734,37.5377,37.4606,37.5312,141800.0
2009-07-01 13:10:00,58.42,58.45,58.42,58.44,45600.0,37.5248,37.5441,37.5248,37.5377,45600.0
2009-07-01 13:20:00,58.45,58.49,58.36,58.49,67300.0,37.5441,37.5698,37.4863,37.5698,67300.0
2009-07-01 13:30:00,58.48,58.49,58.44,58.44,63800.0,37.5633,37.5698,37.5377,37.5377,63800.0
2009-07-01 13:40:00,58.45,58.45,58.36,58.4,67900.0,37.5441,37.5441,37.4863,37.512,67900.0
2009-07-01 13:50:00,58.4,58.47,58.39,58.46,60700.0,37.512,37.5569,37.5055,37.5505,60700.0
2009-07-01 14:00:00,58.46,58.46,58.39,58.43,162200.0,37.5505,37.5505,37.5055,37.5312,162200.0
2009-07-01 14:10:00,58.42,58.49,58.4,58.45,127700.0,37.5248,37.5698,37.512,37.5441,127700.0
2009-07-01 14:20:00,58.46,58.46,58.39,58.45,111100.0,37.5505,37.5505,37.5055,37.5441,111100.0
2009-07-01 14:30:00,58.45,58.49,58.33,58.46,99600.0,37.5441,37.5698,37.467,37.5505,99600.0
2009-07-01 14:40:00,58.46,58.5,58.42,58.47,63300.0,37.5505,37.5762,37.5248,37.5569,63300.0
2009-07-01 14:50:00,58.47,58.47,58.3,58.36,97800.0,37.5569,37.5569,37.4477,37.4863,97800.0
2009-07-01 15:00:00,58.36,58.4,58.29,58.32,84300.0,37.4863,37.512,37.4413,37.4606,84300.0
2009-07-01 15:10:00,58.33,58.41,58.29,58.38,136100.0,37.467,37.5184,37.4413,37.4991,136100.0
2009-07-01 15:20:00,58.36,58.42,58.31,58.32,109900.0,37.4863,37.5248,37.4541,37.4606,109900.0
2009-07-01 15:30:00,58.31,58.38,58.31,58.34,112200.0,37.4541,37.4991,37.4541,37.4734,112200.0
2009-07-01 15:40:00,58.34,58.36,58.23,58.24,273100.0,37.4734,37.4863,37.4028,37.4092,273100.0
2009-07-01 15:50:00,58.24,58.3,58.16,58.17,489500.0,37.4092,37.4477,37.3578,37.3642,489500.0
2009-07-02 09:30:00,57.69,57.83,57.5,57.6,278300.0,37.0559,37.1458,36.9339,36.9981,278300.0
2009-07-02 09:40:00,57.6,57.73,57.36,57.65,285300.0,36.9981,37.0816,36.8439,37.0302,285300.0
2009-07-02 09:50:00,57.66,57.67,57.32,57.64,283100.0,37.0366,37.0431,36.8182,37.0238,283100.0
2009-07-02 10:00:00,57.64,57.73,57.44,57.5,176100.0,37.0238,37.0816,36.8953,36.9339,176100.0
2009-07-02 10:10:00,57.49,57.56,57.46,57.49,179600.0,36.9274,36.9724,36.9082,36.9274,179600.0
2009-07-02 10:20:00,57.5,57.55,57.41,57.49,119300.0,36.9339,36.966,36.8761,36.9274,119300.0
2009-07-02 10:30:00,57.48,57.53,57.38,57.49,186400.0,36.921,36.9531,36.8568,36.9274,186400.0
2009-07-02 10:40:00,57.49,57.64,57.45,57.64,139900.0,36.9274,37.0238,36.9017,37.0238,139900.0
2009-07-02 10:50:00,57.64,57.69,57.59,57.67,107200.0,37.0238,37.0559,36.9917,37.0431,107200.0
2009-07-02 11:00:00,57.67,57.75,57.65,57.72,130800.0,37.0431,37.0944,37.0302,37.0752,130800.0
2009-07-02 11:10:00,57.71,57.72,57.63,57.65,122900.0,37.0688,37.0752,37.0174,37.0302,122900.0
2009-07-02 11:20:00,57.65,57.72,57.63,57.68,224900.0,37.0302,37.0752,37.0174,37.0495,224900.0
2009-07-02 11:30:00,57.68,57.7,57.54,57.55,297700.0,37.0495,37.0623,36.9596,36.966,297700.0
2009-07-02 11:40:00,57.55,57.57,57.49,57.52,113300.0,36.966,36.9788,36.9274,36.9467,113300.0
2009-07-02 11:50:00,57.53,57.56,57.44,57.44,106500.0,36.9531,36.9724,36.8953,36.8953,106500.0
2009-07-02 12:00:00,57.44,57.47,57.41,57.41,121100.0,36.8953,36.9146,36.8761,36.8761,121100.0
2009-07-02 12:10:00,57.41,57.48,57.4,57.48,92500.0,36.8761,36.921,36.8696,36.921,92500.0
2009-07-02 12:20:00,57.48,57.57,57.42,57.46,187100.0,36.921,36.9788,36.8825,36.9082,187100.0
2009-07-02 12:30:00,57.46,57.5,57.41,57.45,106200.0,36.9082,36.9339,36.8761,36.9017,106200.0
2009-07-02 12:40:00,57.45,57.55,57.44,57.53,103100.0,36.9017,36.966,36.8953,36.9531,103100.0
2009-07-02 12:50:00,57.53,57.55,57.44,57.44,127200.0,36.9531,36.966,36.8953,36.8953,127200.0
2009-07-02 13:00:00,57.44,57.6,57.44,57.6,147300.0,36.8953,36.9981,36.8953,36.9981,147300.0
2009-07-02 13:10:00,57.6,57.64,57.5,57.52,128800.0,36.9981,37.0238,36.9339,36.9467,128800.0
2009-07-02 13:20:00,57.5,57.52,57.43,57.46,160700.0,36.9339,36.9467,36.8889,36.9082,160700.0
2009-07-02 13:30:00,57.46,57.46,57.4,57.42,101400.0,36.9082,36.9082,36.8696,36.8825,101400.0
2009-07-02 13:40:00,57.42,57.49,57.41,57.42,88500.0,36.8825,36.9274,36.8761,36.8825,88500.0
2009-07-02 13:50:00,57.43,57.45,57.38,57.42,156900.0,36.8889,36.9017,36.8568,36.8825,156900.0
2009-07-02 14:00:00,57.42,57.53,57.38,57.52,93700.0,36.8825,36.9531,36.8568,36.9467,93700.0
2009-07-02 14:10:00,57.52,57.55,57.45,57.48,124300.0,36.9467,36.966,36.9017,36.921,124300.0
2009-07-02 14:20:00,57.49,57.6,57.45,57.52,107100.0,36.9274,36.9981,36.9017,36.9467,107100.0
2009-07-02 14:30:00,57.52,57.72,57.5,57.71,133800.0,36.9467,37.0752,36.9339,37.0688,133800.0
2009-07-02 14:40:00,57.72,57.72,57.56,57.59,110900.0,37.0752,37.0752,36.9724,36.9917,110900.0
2009-07-02 14:50:00,57.6,57.77,57.59,57.77,120100.0,36.9981,37.1073,36.9917,37.1073,120100.0
2009-07-02 15:00:00,57.77,57.79,57.71,57.78,119700.0,37.1073,37.1201,37.0688,37.1137,119700.0
2009-07-02 15:10:00,57.78,57.79,57.69,57.75,121500.0,37.1137,37.1201,37.0559,37.0944,121500.0
2009-07-02 15:20:00,57.74,57.74,57.52,57.57,236700.0,37.088,37.088,36.9467,36.9788,236700.0
2009-07-02 15:30:00,57.57,57.6,57.47,57.55,213500.0,36.9788,36.9981,36.9146,36.966,213500.0
2009-07-02 15:40:00,57.55,57.6,57.52,57.55,283700.0,36.966,36.9981,36.9467,36.966,283700.0
2009-07-02 15:50:00,57.55,57.57,57.25,57.46,459400.0,36.966,36.9788,36.7733,36.9082,459400.0
2009-07-06 09:30:00,57.1,57.29,56.8,57.13,507000.0,36.6769,36.799,36.4842,36.6962,507000.0
2009-07-06 09:40:00,57.14,57.27,56.92,57.12,261300.0,36.7026,36.7861,36.5613,36.6898,261300.0
2009-07-06 09:50:00,57.15,57.15,57.03,57.12,154100.0,36.709,36.709,36.632,36.6898,154100.0
2009-07-06 10:00:00,57.12,57.22,57.02,57.1,255800.0,36.6898,36.754,36.6255,36.6769,255800.0
2009-07-06 10:10:00,57.11,57.13,57.01,57.01,459300.0,36.6834,36.6962,36.6191,36.6191,459300.0
2009-07-06 10:20:00,57.0,57.1,56.92,57.03,182600.0,36.6127,36.6769,36.5613,36.632,182600.0
2009-07-06 10:30:00,57.03,57.1,56.95,57.05,166600.0,36.632,36.6769,36.5806,36.6448,166600.0
2009-07-06 10:40:00,57.06,57.13,57.03,57.11,206700.0,36.6512,36.6962,36.632,36.6834,206700.0
2009-07-06 10:50:00,57.1,57.13,57.05,57.1,125600.0,36.6769,36.6962,36.6448,36.6769,125600.0
2009-07-06 11:00:00,57.1,57.2,57.1,57.2,82600.0,36.6769,36.7412,36.6769,36.7412,82600.0
2009-07-06 11:10:00,57.2,57.36,57.19,57.36,313500.0,36.7412,36.8439,36.7347,36.8439,313500.0
2009-07-06 11:20:00,57.37,57.56,57.37,57.54,238200.0,36.8504,36.9724,36.8504,36.9596,238200.0
2009-07-06 11:30:00,57.54,57.59,57.54,57.56,107600.0,36.9596,36.9917,36.9596,36.9724,107600.0
2009-07-06 11:40:00,57.56,57.57,57.41,57.55,92400.0,36.9724,36.9788,36.8761,36.966,92400.0
2009-07-06 11:50:00,57.55,57.55,57.51,57.53,108500.0,36.966,36.966,36.9403,36.9531,108500.0
2009-07-06 12:00:00,57.53,57.66,57.52,57.58,100700.0,36.9531,37.0366,36.9467,36.9852,100700.0
2009-07-06 12:10:00,57.58,57.68,57.58,57.67,47400.0,36.9852,37.0495,36.9852,37.0431,47400.0
2009-07-06 12:20:00,57.66,57.78,57.66,57.75,146500.0,37.0366,37.1137,37.0366,37.0944,146500.0
2009-07-06 12:30:00,57.75,57.8,57.72,57.79,94000.0,37.0944,37.1266,37.0752,37.1201,94000.0
2009-07-06 12:40:00,57.79,57.87,57.77,57.86,112700.0,37.1201,37.1715,37.1073,37.1651,112700.0
2009-07-06 12:50:00,57.85,57.87,57.81,57.85,109000.0,37.1587,37.1715,37.133,37.1587,109000.0
2009-07-06 13:00:00,57.86,57.99,57.84,57.99,224700.0,37.1651,37.2486,37.1523,37.2486,224700.0
2009-07-06 13:10:00,57.99,58.19,57.98,58.18,210800.0,37.2486,37.3771,37.2422,37.3706,210800.0
2009-07-06 13:20:00,58.18,58.24,58.15,58.22,135200.0,37.3706,37.4092,37.3514,37.3963,135200.0
2009-07-06 13:30:00,58.23,58.24,58.0,58.05,166100.0,37.4028,37.4092,37.255,37.2871,166100.0
2009-07-06 13:40:00,58.05,58.05,57.97,57.98,104300.0,37.2871,37.2871,37.2358,37.2422,104300.0
2009-07-06 13:50:00,57.98,58.03,57.97,58.0,100300.0,37.2422,37.2743,37.2358,37.255,100300.0
2009-07-06 14:00:00,58.0,58.02,57.95,57.95,123700.0,37.255,37.2679,37.2229,37.2229,123700.0
2009-07-06 14:10:00,57.95,57.95,57.86,57.87,132200.0,37.2229,37.2229,37.1651,37.1715,132200.0
2009-07-06 14:20:00,57.88,57.89,57.77,57.78,138900.0,37.1779,37.1844,37.1073,37.1137,138900.0
2009-07-06 14:30:00,57.78,57.89,57.75,57.79,138400.0,37.1137,37.1844,37.0944,37.1201,138400.0
2009-07-06 14:40:00,57.79,57.87,57.75,57.84,120700.0,37.1201,37.1715,37.0944,37.1523,120700.0
2009-07-06 14:50:00,57.85,57.88,57.78,57.88,151500.0,37.1587,37.1779,37.1137,37.1779,151500.0
2009-07-06 15:00:00,57.89,58.01,57.88,57.97,213900.0,37.1844,37.2615,37.1779,37.2358,213900.0
2009-07-06 15:10:00,57.96,57.97,57.85,57.93,115900.0,37.2293,37.2358,37.1587,37.2101,115900.0
2009-07-06 15:20:00,57.92,57.94,57.82,57.86,199300.0,37.2036,37.2165,37.1394,37.1651,199300.0
2009-07-06 15:30:00,57.85,57.86,57.72,57.79,307500.0,37.1587,37.1651,37.0752,37.1201,307500.0
2009-07-06 15:40:00,57.79,58.04,57.75,57.9,303200.0,37.1201,37.2807,37.0944,37.1908,303200.0
2009-07-06 15:50:00,57.9,58.03,57.89,57.97,372200.0,37.1908,37.2743,37.1844,37.2358,372200.0
2009-07-07 09:30:00,58.0,58.0,57.56,57.58,270100.0,37.255,37.255,36.9724,36.9852,270100.0
2009-07-07 09:40:00,57.58,57.68,57.47,57.54,180700.0,36.9852,37.0495,36.9146,36.9596,180700.0
2009-07-07 09:50:00,57.55,57.62,57.46,57.52,300200.0,36.966,37.0109,36.9082,36.9467,300200.0
2009-07-07 10:00:00,57.51,57.56,57.36,57.44,189100.0,36.9403,36.9724,36.8439,36.8953,189100.0
2009-07-07 10:10:00,57.42,57.47,57.27,57.38,171400.0,36.8825,36.9146,36.7861,36.8568,171400.0
2009-07-07 10:20:00,57.39,57.48,57.33,57.35,113500.0,36.8632,36.921,36.8247,36.8375,113500.0
2009-07-07 10:30:00,57.34,57.36,57.25,57.31,146300.0,36.8311,36.8439,36.7733,36.8118,146300.0
2009-07-07 10:40:00,57.31,57.32,57.21,57.22,188900.0,36.8118,36.8182,36.7476,36.754,188900.0
2009-07-07 10:50:00,57.22,57.26,57.13,57.17,161100.0,36.754,36.7797,36.6962,36.7219,161100.0
2009-07-07 11:00:00,57.16,57.17,57.07,57.1,222100.0,36.7155,36.7219,36.6577,36.6769,222100.0
2009-07-07 11:10:00,57.1,57.17,57.04,57.11,305600.0,36.6769,36.7219,36.6384,36.6834,305600.0
2009-07-07 11:20:00,57.1,57.14,57.02,57.03,146100.0,36.6769,36.7026,36.6255,36.632,146100.0
2009-07-07 11:30:00,57.03,57.14,57.01,57.05,105400.0,36.632,36.7026,36.6191,36.6448,105400.0
2009-07-07 11:40:00,57.04,57.07,57.01,57.04,152500.0,36.6384,36.6577,36.6191,36.6384,152500.0
2009-07-07 11:50:00,57.04,57.15,57.04,57.14,132000.0,36.6384,36.709,36.6384,36.7026,132000.0
2009-07-07 12:00:00,57.15,57.23,57.1,57.18,93000.0,36.709,36.7604,36.6769,36.7283,93000.0
2009-07-07 12:10:00,57.2,57.26,57.13,57.17,167800.0,36.7412,36.7797,36.6962,36.7219,167800.0
2009-07-07 12:20:00,57.17,57.21,57.16,57.19,207600.0,36.7219,36.7476,36.7155,36.7347,207600.0
2009-07-07 12:30:00,57.19,57.2,57.17,57.18,148200.0,36.7347,36.7412,36.7219,36.7283,148200.0
2009-07-07 12:40:00,57.19,57.34,57.18,57.34,112700.0,36.7347,36.8311,36.7283,36.8311,112700.0
2009-07-07 12:50:00,57.34,57.38,57.32,57.37,133400.0,36.8311,36.8568,36.8182,36.8504,133400.0
2009-07-07 13:00:00,57.38,57.47,57.37,57.47,106400.0,36.8568,36.9146,36.8504,36.9146,106400.0
2009-07-07 13:10:00,57.47,57.5,57.39,57.42,147300.0,36.9146,36.9339,36.8632,36.8825,147300.0
2009-07-07 13:20:00,57.41,57.45,57.39,57.41,132500.0,36.8761,36.9017,36.8632,36.8761,132500.0
2009-07-07 13:30:00,57.42,57.45,57.4,57.41,121400.0,36.8825,36.9017,36.8696,36.8761,121400.0
2009-07-07 13:40:00,57.42,57.51,57.4,57.49,119400.0,36.8825,36.9403,36.8696,36.9274,119400.0
2009-07-07 13:50:00,57.49,57.52,57.47,57.51,90500.0,36.9274,36.9467,36.9146,36.9403,90500.0
2009-07-07 14:00:00,57.52,57.52,57.46,57.47,146000.0,36.9467,36.9467,36.9082,36.9146,146000.0
2009-07-07 14:10:00,57.48,57.53,57.47,57.5,107400.0,36.921,36.9531,36.9146,36.9339,107400.0
2009-07-07 14:20:00,57.51,57.56,57.5,57.51,100100.0,36.9403,36.9724,36.9339,36.9403,100100.0
2009-07-07 14:30:00,57.52,57.58,57.48,57.56,137600.0,36.9467,36.9852,36.921,36.9724,137600.0
2009-07-07 14:40:00,57.56,57.57,57.53,57.55,119200.0,36.9724,36.9788,36.9531,36.966,119200.0
2009-07-07 14:50:00,57.55,57.56,57.38,57.39,163900.0,36.966,36.9724,36.8568,36.8632,163900.0
2009-07-07 15:00:00,57.39,57.39,57.13,57.25,313000.0,36.8632,36.8632,36.6962,36.7733,313000.0
2009-07-07 15:10:00,57.26,57.26,57.16,57.2,220300.0,36.7797,36.7797,36.7155,36.7412,220300.0
2009-07-07 15:20:00,57.2,57.2,57.09,57.15,252400.0,36.7412,36.7412,36.6705,36.709,252400.0
2009-07-07 15:30:00,57.15,57.16,57.08,57.09,305100.0,36.709,36.7155,36.6641,36.6705,305100.0
2009-07-07 15:40:00,57.09,57.1,56.83,56.83,527400.0,36.6705,36.6769,36.5035,36.5035,527400.0
2009-07-07 15:50:00,56.84,56.95,56.75,56.79,704200.0,36.5099,36.5806,36.4521,36.4778,704200.0
2009-07-08 09:30:00,57.1,57.15,56.77,56.85,274800.0,36.6769,36.709,36.465,36.5163,274800.0
2009-07-08 09:40:00,56.84,56.93,56.59,56.65,266500.0,36.5099,36.5677,36.3493,36.3879,266500.0
2009-07-08 09:50:00,56.65,56.67,56.46,56.55,291500.0,36.3879,36.4007,36.2658,36.3237,291500.0
2009-07-08 10:00:00,56.55,56.67,56.51,56.65,405900.0,36.3237,36.4007,36.298,36.3879,405900.0
2009-07-08 10:10:00,56.64,56.79,56.61,56.77,344800.0,36.3815,36.4778,36.3622,36.465,344800.0
2009-07-08 10:20:00,56.78,56.85,56.73,56.84,253100.0,36.4714,36.5163,36.4393,36.5099,253100.0
2009-07-08 10:30:00,56.85,56.87,56.75,56.82,179300.0,36.5163,36.5292,36.4521,36.4971,179300.0
2009-07-08 10:40:00,56.83,57.03,56.82,56.98,157300.0,36.5035,36.632,36.4971,36.5999,157300.0
2009-07-08 10:50:00,56.97,57.05,56.85,56.85,134400.0,36.5934,36.6448,36.5163,36.5163,134400.0
2009-07-08 11:00:00,56.85,56.92,56.74,56.77,177700.0,36.5163,36.5613,36.4457,36.465,177700.0
2009-07-08 11:10:00,56.77,56.87,56.75,56.81,362800.0,36.465,36.5292,36.4521,36.4907,362800.0
2009-07-08 11:20:00,56.81,56.85,56.77,56.79,207800.0,36.4907,36.5163,36.465,36.4778,207800.0
2009-07-08 11:30:00,56.8,56.84,56.79,56.8,195100.0,36.4842,36.5099,36.4778,36.4842,195100.0
2009-07-08 11:40:00,56.81,56.91,56.8,56.9,110900.0,36.4907,36.5549,36.4842,36.5485,110900.0
2009-07-08 11:50:00,56.9,56.95,56.85,56.91,173600.0,36.5485,36.5806,36.5163,36.5549,173600.0
2009-07-08 12:00:00,56.92,56.98,56.85,56.93,98300.0,36.5613,36.5999,36.5163,36.5677,98300.0
2009-07-08 12:10:00,56.93,56.97,56.79,56.84,120700.0,36.5677,36.5934,36.4778,36.5099,120700.0
2009-07-08 12:20:00,56.83,56.87,56.75,56.78,119400.0,36.5035,36.5292,36.4521,36.4714,119400.0
2009-07-08 12:30:00,56.78,56.79,56.71,56.75,107100.0,36.4714,36.4778,36.4264,36.4521,107100.0
2009-07-08 12:40:00,56.74,56.81,56.74,56.79,110000.0,36.4457,36.4907,36.4457,36.4778,110000.0
2009-07-08 12:50:00,56.8,56.81,56.75,56.76,79100.0,36.4842,36.4907,36.4521,36.4585,79100.0
2009-07-08 13:00:00,56.75,56.84,56.74,56.8,271300.0,36.4521,36.5099,36.4457,36.4842,271300.0
2009-07-08 13:10:00,56.8,56.83,56.79,56.8,226000.0,36.4842,36.5035,36.4778,36.4842,226000.0
2009-07-08 13:20:00,56.8,56.87,56.79,56.86,279100.0,36.4842,36.5292,36.4778,36.5228,279100.0
2009-07-08 13:30:00,56.85,56.9,56.77,56.82,114900.0,36.5163,36.5485,36.465,36.4971,114900.0
2009-07-08 13:40:00,56.84,56.87,56.71,56.76,107100.0,36.5099,36.5292,36.4264,36.4585,107100.0
2009-07-08 13:50:00,56.77,56.77,56.53,56.54,261700.0,36.465,36.465,36.3108,36.3172,261700.0
2009-07-08 14:00:00,56.54,56.63,56.53,56.62,278900.0,36.3172,36.375,36.3108,36.3686,278900.0
2009-07-08 14:10:00,56.6,56.66,56.52,56.54,164500.0,36.3558,36.3943,36.3044,36.3172,164500.0
2009-07-08 14:20:00,56.54,56.6,56.51,56.56,166100.0,36.3172,36.3558,36.298,36.3301,166100.0
2009-07-08 14:30:00,56.56,56.58,56.44,56.51,247600.0,36.3301,36.3429,36.253,36.298,247600.0
2009-07-08 14:40:00,56.51,56.63,56.5,56.63,227100.0,36.298,36.375,36.2915,36.375,227100.0
2009-07-08 14:50:00,56.62,56.72,56.62,56.67,296600.0,36.3686,36.4328,36.3686,36.4007,296600.0
2009-07-08 15:00:00,56.66,56.74,56.62,56.69,285800.0,36.3943,36.4457,36.3686,36.4136,285800.0
2009-07-08 15:10:00,56.69,56.8,56.63,56.71,260900.0,36.4136,36.4842,36.375,36.4264,260900.0
2009-07-08 15:20:00,56.71,56.79,56.64,56.78,245800.0,36.4264,36.4778,36.3815,36.4714,245800.0
2009-07-08 15:30:00,56.78,56.95,56.78,56.86,397500.0,36.4714,36.5806,36.4714,36.5228,397500.0
2009-07-08 15:40:00,56.86,57.19,56.85,57.08,516200.0,36.5228,36.7347,36.5163,36.6641,516200.0
2009-07-08 15:50:00,57.08,57.16,56.93,57.04,569600.0,36.6641,36.7155,36.5677,36.6384,569600.0
2009-07-09 09:30:00,57.25,57.29,56.78,56.8,239200.0,36.7733,36.799,36.4714,36.4842,239200.0
2009-07-09 09:40:00,56.8,56.92,56.62,56.8,223600.0,36.4842,36.5613,36.3686,36.4842,223600.0
2009-07-09 09:50:00,56.77,56.89,56.71,56.83,228100.0,36.465,36.542,36.4264,36.5035,228100.0
2009-07-09 10:00:00,56.8,56.86,56.69,56.84,269000.0,36.4842,36.5228,36.4136,36.5099,269000.0
2009-07-09 10:10:00,56.84,56.87,56.74,56.81,165600.0,36.5099,36.5292,36.4457,36.4907,165600.0
2009-07-09 10:20:00,56.82,56.87,56.68,56.78,191500.0,36.4971,36.5292,36.4072,36.4714,191500.0
2009-07-09 10:30:00,56.77,56.82,56.7,56.73,198700.0,36.465,36.4971,36.42,36.4393,198700.0
2009-07-09 10:40:00,56.73,56.93,56.68,56.71,178400.0,36.4393,36.5677,36.4072,36.4264,178400.0
2009-07-09 10:50:00,56.71,56.79,56.69,56.73,106700.0,36.4264,36.4778,36.4136,36.4393,106700.0
2009-07-09 11:00:00,56.74,56.75,56.59,56.59,154900.0,36.4457,36.4521,36.3493,36.3493,154900.0
2009-07-09 11:10:00,56.59,56.74,56.58,56.72,227200.0,36.3493,36.4457,36.3429,36.4328,227200.0
2009-07-09 11:20:00,56.72,56.88,56.7,56.7,182400.0,36.4328,36.5356,36.42,36.42,182400.0
2009-07-09 11:30:00,56.7,56.72,56.61,56.63,279300.0,36.42,36.4328,36.3622,36.375,279300.0
2009-07-09 11:40:00,56.63,56.68,56.57,56.6,241900.0,36.375,36.4072,36.3365,36.3558,241900.0
2009-07-09 11:50:00,56.59,56.62,56.53,56.56,168500.0,36.3493,36.3686,36.3108,36.3301,168500.0
2009-07-09 12:00:00,56.56,56.57,56.43,56.48,237400.0,36.3301,36.3365,36.2466,36.2787,237400.0
2009-07-09 12:10:00,56.48,56.5,56.41,56.45,199000.0,36.2787,36.2915,36.2337,36.2594,199000.0
2009-07-09 12:20:00,56.45,56.48,56.4,56.44,270300.0,36.2594,36.2787,36.2273,36.253,270300.0
2009-07-09 12:30:00,56.44,56.44,56.34,56.35,170200.0,36.253,36.253,36.1888,36.1952,170200.0
2009-07-09 12:40:00,56.36,56.38,56.28,56.35,214500.0,36.2016,36.2145,36.1502,36.1952,214500.0
2009-07-09 12:50:00,56.35,56.43,56.3,56.42,195800.0,36.1952,36.2466,36.1631,36.2401,195800.0
2009-07-09 13:00:00,56.42,56.43,56.32,56.4,245600.0,36.2401,36.2466,36.1759,36.2273,245600.0
2009-07-09 13:10:00,56.43,56.49,56.37,56.4,362400.0,36.2466,36.2851,36.208,36.2273,362400.0
2009-07-09 13:20:00,56.4,56.49,56.39,56.42,282100.0,36.2273,36.2851,36.2209,36.2401,282100.0
2009-07-09 13:30:00,56.42,56.44,56.37,56.39,164800.0,36.2401,36.253,36.208,36.2209,164800.0
2009-07-09 13:40:00,56.4,56.4,56.33,56.34,157600.0,36.2273,36.2273,36.1823,36.1888,157600.0
2009-07-09 13:50:00,56.35,56.43,56.34,56.42,111800.0,36.1952,36.2466,36.1888,36.2401,111800.0
2009-07-09 14:00:00,56.42,56.47,56.37,56.45,166400.0,36.2401,36.2723,36.208,36.2594,166400.0
2009-07-09 14:10:00,56.46,56.62,56.46,56.62,180800.0,36.2658,36.3686,36.2658,36.3686,180800.0
2009-07-09 14:20:00,56.62,56.83,56.62,56.75,171000.0,36.3686,36.5035,36.3686,36.4521,171000.0
2009-07-09 14:30:00,56.75,56.81,56.72,56.76,77800.0,36.4521,36.4907,36.4328,36.4585,77800.0
2009-07-09 14:40:00,56.75,56.81,56.74,56.8,67900.0,36.4521,36.4907,36.4457,36.4842,67900.0
2009-07-09 14:50:00,56.79,56.83,56.71,56.72,62700.0,36.4778,36.5035,36.4264,36.4328,62700.0
2009-07-09 15:00:00,56.71,56.81,56.67,56.73,97300.0,36.4264,36.4907,36.4007,36.4393,97300.0
2009-07-09 15:10:00,56.74,56.89,56.74,56.88,95800.0,36.4457,36.542,36.4457,36.5356,95800.0
2009-07-09 15:20:00,56.88,56.89,56.76,56.83,92000.0,36.5356,36.542,36.4585,36.5035,92000.0
2009-07-09 15:30:00,56.82,56.86,56.67,56.76,141400.0,36.4971,36.5228,36.4007,36.4585,141400.0
2009-07-09 15:40:00,56.76,56.95,56.76,56.89,178000.0,36.4585,36.5806,36.4585,36.542,178000.0
2009-07-09 15:50:00,56.89,56.89,56.67,56.71,378000.0,36.542,36.542,36.4007,36.4264,378000.0
2009-07-10 09:30:00,56.56,57.28,56.56,57.28,267300.0,36.3301,36.7926,36.3301,36.7926,267300.0
2009-07-10 09:40:00,57.29,57.58,57.27,57.58,382200.0,36.799,36.9852,36.7861,36.9852,382200.0
2009-07-10 09:50:00,57.58,57.68,57.29,57.47,398300.0,36.9852,37.0495,36.799,36.9146,398300.0
2009-07-10 10:00:00,57.46,57.69,57.35,57.54,389200.0,36.9082,37.0559,36.8375,36.9596,389200.0
2009-07-10 10:10:00,57.55,57.72,57.5,57.62,220300.0,36.966,37.0752,36.9339,37.0109,220300.0
2009-07-10 10:20:00,57.63,57.65,57.38,57.4,167200.0,37.0174,37.0302,36.8568,36.8696,167200.0
2009-07-10 10:30:00,57.4,57.4,57.16,57.16,123400.0,36.8696,36.8696,36.7155,36.7155,123400.0
2009-07-10 10:40:00,57.16,57.3,57.12,57.23,163900.0,36.7155,36.8054,36.6898,36.7604,163900.0
2009-07-10 10:50:00,57.24,57.4,57.22,57.31,121500.0,36.7669,36.8696,36.754,36.8118,121500.0
2009-07-10 11:00:00,57.31,57.32,57.21,57.23,171500.0,36.8118,36.8182,36.7476,36.7604,171500.0
2009-07-10 11:10:00,57.23,57.23,56.95,57.02,162000.0,36.7604,36.7604,36.5806,36.6255,162000.0
2009-07-10 11:20:00,57.01,57.04,56.9,56.94,167100.0,36.6191,36.6384,36.5485,36.5742,167100.0
2009-07-10 11:30:00,56.94,57.03,56.9,57.01,126300.0,36.5742,36.632,36.5485,36.6191,126300.0
2009-07-10 11:40:00,57.01,57.11,57.0,57.03,104400.0,36.6191,36.6834,36.6127,36.632,104400.0
2009-07-10 11:50:00,57.02,57.08,57.01,57.01,54100.0,36.6255,36.6641,36.6191,36.6191,54100.0
2009-07-10 12:00:00,57.01,57.15,57.0,57.13,100600.0,36.6191,36.709,36.6127,36.6962,100600.0
2009-07-10 12:10:00,57.13,57.28,57.13,57.24,160500.0,36.6962,36.7926,36.6962,36.7669,160500.0
2009-07-10 12:20:00,57.24,57.25,57.14,57.21,81800.0,36.7669,36.7733,36.7026,36.7476,81800.0
2009-07-10 12:30:00,57.21,57.23,57.13,57.23,127100.0,36.7476,36.7604,36.6962,36.7604,127100.0
2009-07-10 12:40:00,57.22,57.27,57.16,57.2,98800.0,36.754,36.7861,36.7155,36.7412,98800.0
2009-07-10 12:50:00,57.2,57.24,57.14,57.16,52800.0,36.7412,36.7669,36.7026,36.7155,52800.0
2009-07-10 13:00:00,57.16,57.29,57.15,57.25,96600.0,36.7155,36.799,36.709,36.7733,96600.0
2009-07-10 13:10:00,57.26,57.26,57.16,57.21,63600.0,36.7797,36.7797,36.7155,36.7476,63600.0
2009-07-10 13:20:00,57.21,57.21,57.08,57.11,99400.0,36.7476,36.7476,36.6641,36.6834,99400.0
2009-07-10 13:30:00,57.12,57.13,57.07,57.1,49500.0,36.6898,36.6962,36.6577,36.6769,49500.0
2009-07-10 13:40:00,57.09,57.19,57.08,57.1,67400.0,36.6705,36.7347,36.6641,36.6769,67400.0
2009-07-10 13:50:00,57.11,57.11,57.04,57.05,71800.0,36.6834,36.6834,36.6384,36.6448,71800.0
2009-07-10 14:00:00,57.06,57.07,56.86,56.87,126000.0,36.6512,36.6577,36.5228,36.5292,126000.0
2009-07-10 14:10:00,56.86,56.87,56.82,56.86,106300.0,36.5228,36.5292,36.4971,36.5228,106300.0
2009-07-10 14:20:00,56.86,56.86,56.75,56.84,90000.0,36.5228,36.5228,36.4521,36.5099,90000.0
2009-07-10 14:30:00,56.84,56.88,56.77,56.79,76600.0,36.5099,36.5356,36.465,36.4778,76600.0
2009-07-10 14:40:00,56.79,56.83,56.71,56.82,183100.0,36.4778,36.5035,36.4264,36.4971,183100.0
2009-07-10 14:50:00,56.82,56.86,56.73,56.83,172900.0,36.4971,36.5228,36.4393,36.5035,172900.0
2009-07-10 15:00:00,56.84,56.94,56.8,56.91,163400.0,36.5099,36.5742,36.4842,36.5549,163400.0
2009-07-10 15:10:00,56.91,57.03,56.88,57.02,156000.0,36.5549,36.632,36.5356,36.6255,156000.0
2009-07-10 15:20:00,57.03,57.04,56.89,57.0,187800.0,36.632,36.6384,36.542,36.6127,187800.0
2009-07-10 15:30:00,57.0,57.04,56.95,56.97,142300.0,36.6127,36.6384,36.5806,36.5934,142300.0
2009-07-10 15:40:00,56.96,57.13,56.88,57.1,311200.0,36.587,36.6962,36.5356,36.6769,311200.0
2009-07-10 15:50:00,57.11,57.11,56.97,57.0,412700.0,36.6834,36.6834,36.5934,36.6127,412700.0
2009-07-13 09:30:00,57.07,57.2,56.75,56.82,242600.0,36.6577,36.7412,36.4521,36.4971,242600.0
2009-07-13 09:40:00,56.82,56.84,56.56,56.69,222200.0,36.4971,36.5099,36.3301,36.4136,222200.0
2009-07-13 09:50:00,56.69,56.94,56.58,56.86,301300.0,36.4136,36.5742,36.3429,36.5228,301300.0
2009-07-13 10:00:00,56.88,56.89,56.58,56.88,193700.0,36.5356,36.542,36.3429,36.5356,193700.0
2009-07-13 10:10:00,56.89,56.91,56.72,56.84,157000.0,36.542,36.5549,36.4328,36.5099,157000.0
2009-07-13 10:20:00,56.85,56.85,56.73,56.82,170800.0,36.5163,36.5163,36.4393,36.4971,170800.0
2009-07-13 10:30:00,56.85,56.98,56.79,56.86,264600.0,36.5163,36.5999,36.4778,36.5228,264600.0
2009-07-13 10:40:00,56.87,57.12,56.87,57.1,169500.0,36.5292,36.6898,36.5292,36.6769,169500.0
2009-07-13 10:50:00,57.11,57.25,57.03,57.23,154100.0,36.6834,36.7733,36.632,36.7604,154100.0
2009-07-13 11:00:00,57.23,57.3,57.18,57.18,90900.0,36.7604,36.8054,36.7283,36.7283,90900.0
2009-07-13 11:10:00,57.19,57.22,57.1,57.12,66900.0,36.7347,36.754,36.6769,36.6898,66900.0
2009-07-13 11:20:00,57.12,57.17,57.08,57.09,89400.0,36.6898,36.7219,36.6641,36.6705,89400.0
2009-07-13 11:30:00,57.08,57.49,57.08,57.41,185400.0,36.6641,36.9274,36.6641,36.8761,185400.0
2009-07-13 11:40:00,57.41,57.49,57.36,57.41,164100.0,36.8761,36.9274,36.8439,36.8761,164100.0
2009-07-13 11:50:00,57.41,57.48,57.35,57.39,88900.0,36.8761,36.921,36.8375,36.8632,88900.0
2009-07-13 12:00:00,57.38,57.48,57.37,57.42,86500.0,36.8568,36.921,36.8504,36.8825,86500.0
2009-07-13 12:10:00,57.43,57.48,57.35,57.47,88800.0,36.8889,36.921,36.8375,36.9146,88800.0
2009-07-13 12:20:00,57.48,57.53,57.44,57.49,99900.0,36.921,36.9531,36.8953,36.9274,99900.0
2009-07-13 12:30:00,57.49,57.53,57.38,57.4,105600.0,36.9274,36.9531,36.8568,36.8696,105600.0
2009-07-13 12:40:00,57.4,57.44,57.3,57.39,116600.0,36.8696,36.8953,36.8054,36.8632,116600.0
2009-07-13 12:50:00,57.38,57.41,57.29,57.29,87300.0,36.8568,36.8761,36.799,36.799,87300.0
2009-07-13 13:00:00,57.28,57.39,57.28,57.37,86000.0,36.7926,36.8632,36.7926,36.8504,86000.0
2009-07-13 13:10:00,57.37,57.45,57.3,57.43,85800.0,36.8504,36.9017,36.8054,36.8889,85800.0
2009-07-13 13:20:00,57.43,57.48,57.41,57.45,76200.0,36.8889,36.921,36.8761,36.9017,76200.0
2009-07-13 13:30:00,57.44,57.48,57.33,57.33,78600.0,36.8953,36.921,36.8247,36.8247,78600.0
2009-07-13 13:40:00,57.34,57.41,57.31,57.34,77200.0,36.8311,36.8761,36.8118,36.8311,77200.0
2009-07-13 13:50:00,57.35,57.38,57.27,57.3,113500.0,36.8375,36.8568,36.7861,36.8054,113500.0
2009-07-13 14:00:00,57.31,57.36,57.27,57.3,108400.0,36.8118,36.8439,36.7861,36.8054,108400.0
2009-07-13 14:10:00,57.31,57.4,57.27,57.28,87400.0,36.8118,36.8696,36.7861,36.7926,87400.0
2009-07-13 14:20:00,57.28,57.43,57.27,57.37,89200.0,36.7926,36.8889,36.7861,36.8504,89200.0
2009-07-13 14:30:00,57.37,57.42,57.33,57.33,113800.0,36.8504,36.8825,36.8247,36.8247,113800.0
2009-07-13 14:40:00,57.33,57.35,57.24,57.31,131700.0,36.8247,36.8375,36.7669,36.8118,131700.0
2009-07-13 14:50:00,57.3,57.32,57.23,57.26,122300.0,36.8054,36.8182,36.7604,36.7797,122300.0
2009-07-13 15:00:00,57.25,57.3,57.19,57.21,127400.0,36.7733,36.8054,36.7347,36.7476,127400.0
2009-07-13 15:10:00,57.21,57.27,57.16,57.17,189100.0,36.7476,36.7861,36.7155,36.7219,189100.0
2009-07-13 15:20:00,57.18,57.23,57.12,57.14,180400.0,36.7283,36.7604,36.6898,36.7026,180400.0
2009-07-13 15:30:00,57.13,57.28,57.12,57.23,224400.0,36.6962,36.7926,36.6898,36.7604,224400.0
2009-07-13 15:40:00,57.24,57.38,57.23,57.28,372600.0,36.7669,36.8568,36.7604,36.7926,372600.0
2009-07-13 15:50:00,57.27,57.43,57.2,57.25,682200.0,36.7861,36.8889,36.7412,36.7733,682200.0
2009-07-14 09:30:00,57.24,57.35,57.08,57.23,260400.0,36.7669,36.8375,36.6641,36.7604,260400.0
2009-07-14 09:40:00,57.21,57.29,57.06,57.15,165800.0,36.7476,36.799,36.6512,36.709,165800.0
2009-07-14 09:50:00,57.14,57.26,57.08,57.2,194200.0,36.7026,36.7797,36.6641,36.7412,194200.0
2009-07-14 10:00:00,57.19,57.42,57.17,57.27,267500.0,36.7347,36.8825,36.7219,36.7861,267500.0
2009-07-14 10:10:00,57.26,57.29,57.06,57.09,172300.0,36.7797,36.799,36.6512,36.6705,172300.0
2009-07-14 10:20:00,57.1,57.23,57.05,57.15,223900.0,36.6769,36.7604,36.6448,36.709,223900.0
2009-07-14 10:30:00,57.15,57.15,56.9,56.94,226900.0,36.709,36.709,36.5485,36.5742,226900.0
2009-07-14 10:40:00,56.95,56.99,56.86,56.9,212000.0,36.5806,36.6063,36.5228,36.5485,212000.0
2009-07-14 10:50:00,56.9,56.97,56.89,56.94,120000.0,36.5485,36.5934,36.542,36.5742,120000.0
2009-07-14 11:00:00,56.95,57.13,56.94,57.1,158700.0,36.5806,36.6962,36.5742,36.6769,158700.0
2009-07-14 11:10:00,57.1,57.19,57.04,57.13,174500.0,36.6769,36.7347,36.6384,36.6962,174500.0
2009-07-14 11:20:00,57.12,57.13,57.0,57.07,145900.0,36.6898,36.6962,36.6127,36.6577,145900.0
2009-07-14 11:30:00,57.08,57.21,57.07,57.21,140400.0,36.6641,36.7476,36.6577,36.7476,140400.0
2009-07-14 11:40:00,57.2,57.22,57.13,57.18,133800.0,36.7412,36.754,36.6962,36.7283,133800.0
2009-07-14 11:50:00,57.18,57.32,57.17,57.27,108200.0,36.7283,36.8182,36.7219,36.7861,108200.0
2009-07-14 12:00:00,57.27,57.38,57.26,57.31,70700.0,36.7861,36.8568,36.7797,36.8118,70700.0
2009-07-14 12:10:00,57.31,57.33,57.21,57.22,135600.0,36.8118,36.8247,36.7476,36.754,135600.0
2009-07-14 12:20:00,57.23,57.23,57.08,57.1,129500.0,36.7604,36.7604,36.6641,36.6769,129500.0
2009-07-14 12:30:00,57.11,57.13,57.05,57.13,89200.0,36.6834,36.6962,36.6448,36.6962,89200.0
2009-07-14 12:40:00,57.13,57.17,57.08,57.16,90500.0,36.6962,36.7219,36.6641,36.7155,90500.0
2009-07-14 12:50:00,57.16,57.22,57.15,57.22,64400.0,36.7155,36.754,36.709,36.754,64400.0
2009-07-14 13:00:00,57.22,57.28,57.21,57.23,58200.0,36.754,36.7926,36.7476,36.7604,58200.0
2009-07-14 13:10:00,57.22,57.34,57.22,57.26,115700.0,36.754,36.8311,36.754,36.7797,115700.0
2009-07-14 13:20:00,57.25,57.35,57.24,57.34,59000.0,36.7733,36.8375,36.7669,36.8311,59000.0
2009-07-14 13:30:00,57.34,57.41,57.33,57.38,95200.0,36.8311,36.8761,36.8247,36.8568,95200.0
2009-07-14 13:40:00,57.39,57.44,57.33,57.38,75300.0,36.8632,36.8953,36.8247,36.8568,75300.0
2009-07-14 13:50:00,57.39,57.41,57.35,57.39,54300.0,36.8632,36.8761,36.8375,36.8632,54300.0
2009-07-14 14:00:00,57.39,57.39,57.28,57.35,79000.0,36.8632,36.8632,36.7926,36.8375,79000.0
2009-07-14 14:10:00,57.34,57.45,57.3,57.43,86600.0,36.8311,36.9017,36.8054,36.8889,86600.0
2009-07-14 14:20:00,57.42,57.49,57.36,57.39,85800.0,36.8825,36.9274,36.8439,36.8632,85800.0
2009-07-14 14:30:00,57.38,57.47,57.32,57.44,81400.0,36.8568,36.9146,36.8182,36.8953,81400.0
2009-07-14 14:40:00,57.43,57.51,57.42,57.51,450100.0,36.8889,36.9403,36.8825,36.9403,450100.0
2009-07-14 14:50:00,57.49,57.52,57.08,57.42,163700.0,36.9274,36.9467,36.6641,36.8825,163700.0
2009-07-14 15:00:00,57.43,57.48,57.33,57.35,129200.0,36.8889,36.921,36.8247,36.8375,129200.0
2009-07-14 15:10:00,57.35,57.45,57.34,57.34,113000.0,36.8375,36.9017,36.8311,36.8311,113000.0
2009-07-14 15:20:00,57.34,57.35,57.27,57.29,146600.0,36.8311,36.8375,36.7861,36.799,146600.0
2009-07-14 15:30:00,57.29,57.4,57.29,57.3,228300.0,36.799,36.8696,36.799,36.8054,228300.0
2009-07-14 15:40:00,57.3,57.47,57.24,57.44,460100.0,36.8054,36.9146,36.7669,36.8953,460100.0
2009-07-14 15:50:00,57.47,57.48,57.38,57.45,400900.0,36.9146,36.921,36.8568,36.9017,400900.0
2009-07-15 09:30:00,57.48,57.49,56.71,57.01,742400.0,36.921,36.9274,36.4264,36.6191,742400.0
2009-07-15 09:40:00,57.02,57.22,56.99,57.05,513300.0,36.6255,36.754,36.6063,36.6448,513300.0
2009-07-15 09:50:00,57.06,57.21,57.06,57.08,285500.0,36.6512,36.7476,36.6512,36.6641,285500.0
2009-07-15 10:00:00,57.08,57.14,56.89,57.01,327500.0,36.6641,36.7026,36.542,36.6191,327500.0
2009-07-15 10:10:00,57.02,57.07,56.94,56.96,196100.0,36.6255,36.6577,36.5742,36.587,196100.0
2009-07-15 10:20:00,56.96,57.04,56.94,56.97,210000.0,36.587,36.6384,36.5742,36.5934,210000.0
2009-07-15 10:30:00,56.97,57.01,56.8,56.81,409600.0,36.5934,36.6191,36.4842,36.4907,409600.0
2009-07-15 10:40:00,56.82,57.03,56.82,56.97,304600.0,36.4971,36.632,36.4971,36.5934,304600.0
2009-07-15 10:50:00,56.97,57.06,56.96,57.04,182400.0,36.5934,36.6512,36.587,36.6384,182400.0
2009-07-15 11:00:00,57.05,57.07,56.93,57.02,182400.0,36.6448,36.6577,36.5677,36.6255,182400.0
2009-07-15 11:10:00,57.02,57.24,57.01,57.18,235200.0,36.6255,36.7669,36.6191,36.7283,235200.0
2009-07-15 11:20:00,57.19,57.24,57.14,57.22,181800.0,36.7347,36.7669,36.7026,36.754,181800.0
2009-07-15 11:30:00,57.22,57.25,57.19,57.21,140600.0,36.754,36.7733,36.7347,36.7476,140600.0
2009-07-15 11:40:00,57.21,57.22,57.07,57.08,139600.0,36.7476,36.754,36.6577,36.6641,139600.0
2009-07-15 11:50:00,57.09,57.09,57.0,57.0,182600.0,36.6705,36.6705,36.6127,36.6127,182600.0
2009-07-15 12:00:00,57.0,57.01,56.9,56.93,191100.0,36.6127,36.6191,36.5485,36.5677,191100.0
2009-07-15 12:10:00,56.94,57.03,56.92,57.02,318400.0,36.5742,36.632,36.5613,36.6255,318400.0
2009-07-15 12:20:00,57.01,57.07,56.98,57.01,138700.0,36.6191,36.6577,36.5999,36.6191,138700.0
2009-07-15 12:30:00,57.01,57.08,56.93,57.01,350800.0,36.6191,36.6641,36.5677,36.6191,350800.0
2009-07-15 12:40:00,57.0,57.02,56.95,57.01,62300.0,36.6127,36.6255,36.5806,36.6191,62300.0
2009-07-15 12:50:00,57.01,57.01,56.93,57.01,102700.0,36.6191,36.6191,36.5677,36.6191,102700.0
2009-07-15 13:00:00,57.01,57.02,56.97,56.98,81300.0,36.6191,36.6255,36.5934,36.5999,81300.0
2009-07-15 13:10:00,56.98,57.0,56.94,56.96,87500.0,36.5999,36.6127,36.5742,36.587,87500.0
2009-07-15 13:20:00,56.96,57.05,56.94,57.04,132200.0,36.587,36.6448,36.5742,36.6384,132200.0
2009-07-15 13:30:00,57.05,57.05,56.95,56.99,105300.0,36.6448,36.6448,36.5806,36.6063,105300.0
2009-07-15 13:40:00,57.0,57.0,56.93,56.97,111900.0,36.6127,36.6127,36.5677,36.5934,111900.0
2009-07-15 13:50:00,56.99,57.02,56.97,57.0,99500.0,36.6063,36.6255,36.5934,36.6127,99500.0
2009-07-15 14:00:00,57.0,57.01,56.94,56.96,195300.0,36.6127,36.6191,36.5742,36.587,195300.0
2009-07-15 14:10:00,56.95,57.0,56.94,56.96,142200.0,36.5806,36.6127,36.5742,36.587,142200.0
2009-07-15 14:20:00,56.97,57.04,56.95,56.98,229200.0,36.5934,36.6384,36.5806,36.5999,229200.0
2009-07-15 14:30:00,56.99,57.04,56.96,56.99,273900.0,36.6063,36.6384,36.587,36.6063,273900.0
2009-07-15 14:40:00,57.0,57.04,56.96,57.01,308200.0,36.6127,36.6384,36.587,36.6191,308200.0
2009-07-15 14:50:00,56.99,57.03,56.96,56.99,217900.0,36.6063,36.632,36.587,36.6063,217900.0
2009-07-15 15:00:00,57.0,57.02,56.98,57.0,247900.0,36.6127,36.6255,36.5999,36.6127,247900.0
2009-07-15 15:10:00,57.0,57.08,56.98,57.02,561900.0,36.6127,36.6641,36.5999,36.6255,561900.0
2009-07-15 15:20:00,57.02,57.05,56.95,56.96,310600.0,36.6255,36.6448,36.5806,36.587,310600.0
2009-07-15 15:30:00,56.95,57.02,56.93,56.99,362900.0,36.5806,36.6255,36.5677,36.6063,362900.0
2009-07-15 15:40:00,56.99,57.04,56.93,56.98,591300.0,36.6063,36.6384,36.5677,36.5999,591300.0
2009-07-15 15:50:00,56.99,57.11,56.96,57.06,1355900.0,36.6063,36.6834,36.587,36.6512,1355900.0
2009-07-16 09:30:00,57.19,57.23,56.97,56.99,506200.0,36.7347,36.7604,36.5934,36.6063,506200.0
2009-07-16 09:40:00,56.98,57.23,56.96,57.04,347000.0,36.5999,36.7604,36.587,36.6384,347000.0
2009-07-16 09:50:00,57.03,57.16,57.0,57.12,221000.0,36.632,36.7155,36.6127,36.6898,221000.0
2009-07-16 10:00:00,57.11,57.17,57.0,57.15,304800.0,36.6834,36.7219,36.6127,36.709,304800.0
2009-07-16 10:10:00,57.14,57.17,57.06,57.06,301400.0,36.7026,36.7219,36.6512,36.6512,301400.0
2009-07-16 10:20:00,57.06,57.24,57.03,57.17,173600.0,36.6512,36.7669,36.632,36.7219,173600.0
2009-07-16 10:30:00,57.17,57.21,57.04,57.12,179400.0,36.7219,36.7476,36.6384,36.6898,179400.0
2009-07-16 10:40:00,57.13,57.17,57.07,57.09,169800.0,36.6962,36.7219,36.6577,36.6705,169800.0
2009-07-16 10:50:00,57.09,57.14,57.05,57.12,127300.0,36.6705,36.7026,36.6448,36.6898,127300.0
2009-07-16 11:00:00,57.12,57.13,57.06,57.07,125800.0,36.6898,36.6962,36.6512,36.6577,125800.0
2009-07-16 11:10:00,57.07,57.14,57.05,57.11,151700.0,36.6577,36.7026,36.6448,36.6834,151700.0
2009-07-16 11:20:00,57.11,57.13,57.06,57.07,113200.0,36.6834,36.6962,36.6512,36.6577,113200.0
2009-07-16 11:30:00,57.08,57.08,57.0,57.06,160200.0,36.6641,36.6641,36.6127,36.6512,160200.0
2009-07-16 11:40:00,57.05,57.05,56.97,57.0,140200.0,36.6448,36.6448,36.5934,36.6127,140200.0
2009-07-16 11:50:00,57.0,57.12,56.92,57.07,153000.0,36.6127,36.6898,36.5613,36.6577,153000.0
2009-07-16 12:00:00,57.07,57.1,57.03,57.04,136000.0,36.6577,36.6769,36.632,36.6384,136000.0
2009-07-16 12:10:00,57.04,57.1,57.04,57.05,82500.0,36.6384,36.6769,36.6384,36.6448,82500.0
2009-07-16 12:20:00,57.05,57.08,57.0,57.04,102500.0,36.6448,36.6641,36.6127,36.6384,102500.0
2009-07-16 12:30:00,57.03,57.09,56.99,57.05,220100.0,36.632,36.6705,36.6063,36.6448,220100.0
2009-07-16 12:40:00,57.05,57.17,57.04,57.15,298400.0,36.6448,36.7219,36.6384,36.709,298400.0
2009-07-16 12:50:00,57.15,57.22,57.13,57.15,226300.0,36.709,36.754,36.6962,36.709,226300.0
2009-07-16 13:00:00,57.15,57.21,57.08,57.09,154800.0,36.709,36.7476,36.6641,36.6705,154800.0
2009-07-16 13:10:00,57.09,57.14,57.06,57.13,82600.0,36.6705,36.7026,36.6512,36.6962,82600.0
2009-07-16 13:20:00,57.14,57.19,57.11,57.16,114800.0,36.7026,36.7347,36.6834,36.7155,114800.0
2009-07-16 13:30:00,57.15,57.15,57.05,57.07,124400.0,36.709,36.709,36.6448,36.6577,124400.0
2009-07-16 13:40:00,57.06,57.09,57.03,57.07,166700.0,36.6512,36.6705,36.632,36.6577,166700.0
2009-07-16 13:50:00,57.07,57.1,57.01,57.1,149800.0,36.6577,36.6769,36.6191,36.6769,149800.0
2009-07-16 14:00:00,57.1,57.11,57.0,57.01,207600.0,36.6769,36.6834,36.6127,36.6191,207600.0
2009-07-16 14:10:00,57.01,57.07,56.99,57.05,194000.0,36.6191,36.6577,36.6063,36.6448,194000.0
2009-07-16 14:20:00,57.05,57.06,57.0,57.02,309300.0,36.6448,36.6512,36.6127,36.6255,309300.0
2009-07-16 14:30:00,57.02,57.06,56.99,57.02,560900.0,36.6255,36.6512,36.6063,36.6255,560900.0
2009-07-16 14:40:00,57.02,57.1,56.99,57.05,291000.0,36.6255,36.6769,36.6063,36.6448,291000.0
2009-07-16 14:50:00,57.05,57.07,56.99,57.05,423800.0,36.6448,36.6577,36.6063,36.6448,423800.0
2009-07-16 15:00:00,57.05,57.1,57.03,57.1,251700.0,36.6448,36.6769,36.632,36.6769,251700.0
2009-07-16 15:10:00,57.1,57.14,57.07,57.13,235100.0,36.6769,36.7026,36.6577,36.6962,235100.0
2009-07-16 15:20:00,57.13,57.2,57.07,57.09,366600.0,36.6962,36.7412,36.6577,36.6705,366600.0
2009-07-16 15:30:00,57.08,57.13,57.05,57.08,329500.0,36.6641,36.6962,36.6448,36.6641,329500.0
2009-07-16 15:40:00,57.08,57.28,57.08,57.2,646000.0,36.6641,36.7926,36.6641,36.7412,646000.0
2009-07-16 15:50:00,57.2,57.33,57.19,57.23,677200.0,36.7412,36.8247,36.7347,36.7604,677200.0
2009-07-17 09:30:00,57.31,57.5,57.26,57.31,1121400.0,36.8118,36.9339,36.7797,36.8118,1121400.0
2009-07-17 09:40:00,57.31,57.45,57.29,57.45,151500.0,36.8118,36.9017,36.799,36.9017,151500.0
2009-07-17 09:50:00,57.45,57.55,57.37,57.49,251100.0,36.9017,36.966,36.8504,36.9274,251100.0
2009-07-17 10:00:00,57.5,57.55,57.42,57.43,228800.0,36.9339,36.966,36.8825,36.8889,228800.0
2009-07-17 10:10:00,57.43,57.5,57.39,57.5,303300.0,36.8889,36.9339,36.8632,36.9339,303300.0
2009-07-17 10:20:00,57.5,57.62,57.49,57.62,213000.0,36.9339,37.0109,36.9274,37.0109,213000.0
2009-07-17 10:30:00,57.62,57.74,57.56,57.73,228000.0,37.0109,37.088,36.9724,37.0816,228000.0
2009-07-17 10:40:00,57.74,57.78,57.7,57.71,164500.0,37.088,37.1137,37.0623,37.0688,164500.0
2009-07-17 10:50:00,57.72,57.75,57.62,57.72,130200.0,37.0752,37.0944,37.0109,37.0752,130200.0
2009-07-17 11:00:00,57.72,57.78,57.68,57.72,100200.0,37.0752,37.1137,37.0495,37.0752,100200.0
2009-07-17 11:10:00,57.72,57.8,57.69,57.79,119100.0,37.0752,37.1266,37.0559,37.1201,119100.0
2009-07-17 11:20:00,57.8,57.94,57.79,57.93,192900.0,37.1266,37.2165,37.1201,37.2101,192900.0
2009-07-17 11:30:00,57.93,57.93,57.82,57.85,176700.0,37.2101,37.2101,37.1394,37.1587,176700.0
2009-07-17 11:40:00,57.85,57.94,57.85,57.94,382900.0,37.1587,37.2165,37.1587,37.2165,382900.0
2009-07-17 11:50:00,57.94,57.95,57.83,57.84,111900.0,37.2165,37.2229,37.1458,37.1523,111900.0
2009-07-17 12:00:00,57.83,57.96,57.8,57.87,181600.0,37.1458,37.2293,37.1266,37.1715,181600.0
2009-07-17 12:10:00,57.87,57.9,57.75,57.85,130800.0,37.1715,37.1908,37.0944,37.1587,130800.0
2009-07-17 12:20:00,57.85,57.9,57.79,57.8,193800.0,37.1587,37.1908,37.1201,37.1266,193800.0
2009-07-17 12:30:00,57.81,57.91,57.79,57.89,133200.0,37.133,37.1972,37.1201,37.1844,133200.0
2009-07-17 12:40:00,57.9,57.94,57.85,57.92,136300.0,37.1908,37.2165,37.1587,37.2036,136300.0
2009-07-17 12:50:00,57.93,57.94,57.82,57.87,105700.0,37.2101,37.2165,37.1394,37.1715,105700.0
2009-07-17 13:00:00,57.86,57.9,57.85,57.89,66400.0,37.1651,37.1908,37.1587,37.1844,66400.0
2009-07-17 13:10:00,57.9,57.91,57.85,57.91,65600.0,37.1908,37.1972,37.1587,37.1972,65600.0
2009-07-17 13:20:00,57.91,58.03,57.89,58.03,409800.0,37.1972,37.2743,37.1844,37.2743,409800.0
2009-07-17 13:30:00,58.03,58.05,57.97,58.0,394400.0,37.2743,37.2871,37.2358,37.255,394400.0
2009-07-17 13:40:00,58.0,58.03,57.96,58.01,156200.0,37.255,37.2743,37.2293,37.2615,156200.0
2009-07-17 13:50:00,58.0,58.03,57.94,57.94,145300.0,37.255,37.2743,37.2165,37.2165,145300.0
2009-07-17 14:00:00,57.94,58.03,57.89,57.9,204200.0,37.2165,37.2743,37.1844,37.1908,204200.0
2009-07-17 14:10:00,57.9,57.91,57.85,57.86,78600.0,37.1908,37.1972,37.1587,37.1651,78600.0
2009-07-17 14:20:00,57.86,57.9,57.83,57.85,166200.0,37.1651,37.1908,37.1458,37.1587,166200.0
2009-07-17 14:30:00,57.85,57.88,57.83,57.85,239700.0,37.1587,37.1779,37.1458,37.1587,239700.0
2009-07-17 14:40:00,57.85,57.85,57.73,57.74,184800.0,37.1587,37.1587,37.0816,37.088,184800.0
2009-07-17 14:50:00,57.74,57.77,57.71,57.75,253200.0,37.088,37.1073,37.0688,37.0944,253200.0
2009-07-17 15:00:00,57.75,57.78,57.73,57.75,321500.0,37.0944,37.1137,37.0816,37.0944,321500.0
2009-07-17 15:10:00,57.76,57.8,57.73,57.76,184000.0,37.1009,37.1266,37.0816,37.1009,184000.0
2009-07-17 15:20:00,57.77,57.89,57.71,57.77,236300.0,37.1073,37.1844,37.0688,37.1073,236300.0
2009-07-17 15:30:00,57.77,57.81,57.71,57.79,410500.0,37.1073,37.133,37.0688,37.1201,410500.0
2009-07-17 15:40:00,57.79,57.81,57.73,57.78,418100.0,37.1201,37.133,37.0816,37.1137,418100.0
2009-07-17 15:50:00,57.78,57.91,57.78,57.87,720700.0,37.1137,37.1972,37.1137,37.1715,720700.0
2009-07-20 09:30:00,58.22,58.36,58.05,58.23,479500.0,37.3963,37.4863,37.2871,37.4028,479500.0
2009-07-20 09:40:00,58.21,58.26,58.02,58.16,268900.0,37.3899,37.422,37.2679,37.3578,268900.0
2009-07-20 09:50:00,58.17,58.36,58.11,58.35,229700.0,37.3642,37.4863,37.3257,37.4798,229700.0
2009-07-20 10:00:00,58.36,58.5,58.21,58.21,237000.0,37.4863,37.5762,37.3899,37.3899,237000.0
2009-07-20 10:10:00,58.22,58.35,58.16,58.21,188700.0,37.3963,37.4798,37.3578,37.3899,188700.0
2009-07-20 10:20:00,58.21,58.33,58.15,58.24,209600.0,37.3899,37.467,37.3514,37.4092,209600.0
2009-07-20 10:30:00,58.29,58.35,58.19,58.19,249900.0,37.4413,37.4798,37.3771,37.3771,249900.0
2009-07-20 10:40:00,58.19,58.19,58.04,58.05,210600.0,37.3771,37.3771,37.2807,37.2871,210600.0
2009-07-20 10:50:00,58.05,58.1,58.03,58.06,269500.0,37.2871,37.3193,37.2743,37.2936,269500.0
2009-07-20 11:00:00,58.06,58.13,57.98,58.03,173900.0,37.2936,37.3385,37.2422,37.2743,173900.0
2009-07-20 11:10:00,58.03,58.13,58.03,58.11,153500.0,37.2743,37.3385,37.2743,37.3257,153500.0
2009-07-20 11:20:00,58.11,58.15,58.08,58.12,175400.0,37.3257,37.3514,37.3064,37.3321,175400.0
2009-07-20 11:30:00,58.12,58.16,58.09,58.16,196500.0,37.3321,37.3578,37.3128,37.3578,196500.0
2009-07-20 11:40:00,58.16,58.21,58.11,58.12,101900.0,37.3578,37.3899,37.3257,37.3321,101900.0
2009-07-20 11:50:00,58.11,58.17,58.11,58.16,279800.0,37.3257,37.3642,37.3257,37.3578,279800.0
2009-07-20 12:00:00,58.15,58.19,58.13,58.16,177600.0,37.3514,37.3771,37.3385,37.3578,177600.0
2009-07-20 12:10:00,58.16,58.19,58.13,58.19,78000.0,37.3578,37.3771,37.3385,37.3771,78000.0
2009-07-20 12:20:00,58.19,58.34,58.19,58.34,95600.0,37.3771,37.4734,37.3771,37.4734,95600.0
2009-07-20 12:30:00,58.35,58.43,58.34,58.42,82600.0,37.4798,37.5312,37.4734,37.5248,82600.0
2009-07-20 12:40:00,58.42,58.47,58.4,58.46,87100.0,37.5248,37.5569,37.512,37.5505,87100.0
2009-07-20 12:50:00,58.47,58.47,58.42,58.47,93600.0,37.5569,37.5569,37.5248,37.5569,93600.0
2009-07-20 13:00:00,58.47,58.47,58.4,58.4,104100.0,37.5569,37.5569,37.512,37.512,104100.0
2009-07-20 13:10:00,58.41,58.41,58.28,58.3,85700.0,37.5184,37.5184,37.4349,37.4477,85700.0
2009-07-20 13:20:00,58.31,58.32,58.25,58.27,58400.0,37.4541,37.4606,37.4156,37.4285,58400.0
2009-07-20 13:30:00,58.28,58.35,58.24,58.28,82900.0,37.4349,37.4798,37.4092,37.4349,82900.0
2009-07-20 13:40:00,58.28,58.38,58.28,58.29,119100.0,37.4349,37.4991,37.4349,37.4413,119100.0
2009-07-20 13:50:00,58.3,58.32,58.22,58.22,100500.0,37.4477,37.4606,37.3963,37.3963,100500.0
2009-07-20 14:00:00,58.22,58.23,58.15,58.19,188500.0,37.3963,37.4028,37.3514,37.3771,188500.0
2009-07-20 14:10:00,58.19,58.24,58.15,58.21,201800.0,37.3771,37.4092,37.3514,37.3899,201800.0
2009-07-20 14:20:00,58.2,58.22,58.1,58.13,108200.0,37.3835,37.3963,37.3193,37.3385,108200.0
2009-07-20 14:30:00,58.13,58.2,58.11,58.12,137000.0,37.3385,37.3835,37.3257,37.3321,137000.0
2009-07-20 14:40:00,58.11,58.23,58.11,58.14,117800.0,37.3257,37.4028,37.3257,37.345,117800.0
2009-07-20 14:50:00,58.14,58.16,58.08,58.08,128700.0,37.345,37.3578,37.3064,37.3064,128700.0
2009-07-20 15:00:00,58.09,58.21,58.07,58.13,471900.0,37.3128,37.3899,37.3,37.3385,471900.0
2009-07-20 15:10:00,58.13,58.18,58.1,58.12,292400.0,37.3385,37.3706,37.3193,37.3321,292400.0
2009-07-20 15:20:00,58.11,58.22,58.09,58.18,270400.0,37.3257,37.3963,37.3128,37.3706,270400.0
2009-07-20 15:30:00,58.18,58.33,58.13,58.32,254100.0,37.3706,37.467,37.3385,37.4606,254100.0
2009-07-20 15:40:00,58.32,58.36,58.23,58.32,382000.0,37.4606,37.4863,37.4028,37.4606,382000.0
2009-07-20 15:50:00,58.31,58.41,58.26,58.28,485800.0,37.4541,37.5184,37.422,37.4349,485800.0
2009-07-21 09:30:00,58.64,58.67,58.28,58.28,421900.0,37.6661,37.6854,37.4349,37.4349,421900.0
2009-07-21 09:40:00,58.27,58.28,58.04,58.14,461000.0,37.4285,37.4349,37.2807,37.345,461000.0
2009-07-21 09:50:00,58.14,58.29,58.11,58.26,286800.0,37.345,37.4413,37.3257,37.422,286800.0
2009-07-21 10:00:00,58.26,58.38,58.1,58.35,325100.0,37.422,37.4991,37.3193,37.4798,325100.0
2009-07-21 10:10:00,58.34,58.35,58.12,58.24,250600.0,37.4734,37.4798,37.3321,37.4092,250600.0
2009-07-21 10:20:00,58.23,58.24,58.09,58.17,160300.0,37.4028,37.4092,37.3128,37.3642,160300.0
2009-07-21 10:30:00,58.18,58.41,58.17,58.36,239900.0,37.3706,37.5184,37.3642,37.4863,239900.0
2009-07-21 10:40:00,58.36,58.45,58.32,58.32,186100.0,37.4863,37.5441,37.4606,37.4606,186100.0
2009-07-21 10:50:00,58.31,58.38,58.25,58.37,132600.0,37.4541,37.4991,37.4156,37.4927,132600.0
2009-07-21 11:00:00,58.38,58.43,58.29,58.31,140200.0,37.4991,37.5312,37.4413,37.4541,140200.0
2009-07-21 11:10:00,58.32,58.32,58.13,58.18,175800.0,37.4606,37.4606,37.3385,37.3706,175800.0
2009-07-21 11:20:00,58.18,58.28,58.18,58.22,117600.0,37.3706,37.4349,37.3706,37.3963,117600.0
2009-07-21 11:30:00,58.22,58.23,58.05,58.16,141300.0,37.3963,37.4028,37.2871,37.3578,141300.0
2009-07-21 11:40:00,58.16,58.17,58.03,58.03,145600.0,37.3578,37.3642,37.2743,37.2743,145600.0
2009-07-21 11:50:00,58.03,58.14,58.0,58.0,237900.0,37.2743,37.345,37.255,37.255,237900.0
2009-07-21 12:00:00,58.0,58.04,57.97,57.98,141300.0,37.255,37.2807,37.2358,37.2422,141300.0
2009-07-21 12:10:00,57.99,58.05,57.92,58.0,93400.0,37.2486,37.2871,37.2036,37.255,93400.0
2009-07-21 12:20:00,57.99,58.05,57.91,57.99,99000.0,37.2486,37.2871,37.1972,37.2486,99000.0
2009-07-21 12:30:00,57.99,58.07,57.93,58.06,120200.0,37.2486,37.3,37.2101,37.2936,120200.0
2009-07-21 12:40:00,58.06,58.06,57.98,58.0,215400.0,37.2936,37.2936,37.2422,37.255,215400.0
2009-07-21 12:50:00,58.0,58.1,57.97,58.07,147600.0,37.255,37.3193,37.2358,37.3,147600.0
2009-07-21 13:00:00,58.08,58.12,58.01,58.03,142200.0,37.3064,37.3321,37.2615,37.2743,142200.0
2009-07-21 13:10:00,58.04,58.17,58.03,58.17,77000.0,37.2807,37.3642,37.2743,37.3642,77000.0
2009-07-21 13:20:00,58.17,58.27,58.13,58.27,169100.0,37.3642,37.4285,37.3385,37.4285,169100.0
2009-07-21 13:30:00,58.27,58.31,58.21,58.29,158800.0,37.4285,37.4541,37.3899,37.4413,158800.0
2009-07-21 13:40:00,58.29,58.3,58.15,58.18,133700.0,37.4413,37.4477,37.3514,37.3706,133700.0
2009-07-21 13:50:00,58.18,58.18,58.05,58.09,70600.0,37.3706,37.3706,37.2871,37.3128,70600.0
2009-07-21 14:00:00,58.09,58.21,58.08,58.2,102400.0,37.3128,37.3899,37.3064,37.3835,102400.0
2009-07-21 14:10:00,58.21,58.34,58.18,58.31,204200.0,37.3899,37.4734,37.3706,37.4541,204200.0
2009-07-21 14:20:00,58.31,58.33,58.25,58.3,111800.0,37.4541,37.467,37.4156,37.4477,111800.0
2009-07-21 14:30:00,58.3,58.37,58.22,58.32,174200.0,37.4477,37.4927,37.3963,37.4606,174200.0
2009-07-21 14:40:00,58.32,58.41,58.29,58.35,147100.0,37.4606,37.5184,37.4413,37.4798,147100.0
2009-07-21 14:50:00,58.35,58.42,58.28,58.41,132400.0,37.4798,37.5248,37.4349,37.5184,132400.0
2009-07-21 15:00:00,58.41,58.51,58.38,58.43,233100.0,37.5184,37.5826,37.4991,37.5312,233100.0
2009-07-21 15:10:00,58.44,58.59,58.43,58.56,160000.0,37.5377,37.634,37.5312,37.6147,160000.0
2009-07-21 15:20:00,58.55,58.6,58.45,58.59,196500.0,37.6083,37.6404,37.5441,37.634,196500.0
2009-07-21 15:30:00,58.59,58.65,58.5,58.59,244400.0,37.634,37.6725,37.5762,37.634,244400.0
2009-07-21 15:40:00,58.59,58.65,58.47,58.47,194400.0,37.634,37.6725,37.5569,37.5569,194400.0
2009-07-21 15:50:00,58.47,58.66,58.44,58.66,437000.0,37.5569,37.679,37.5377,37.679,437000.0
2009-07-22 09:30:00,58.53,59.3,58.48,59.1,663500.0,37.5955,38.0901,37.5633,37.9616,663500.0
2009-07-22 09:40:00,59.1,59.27,59.05,59.22,512100.0,37.9616,38.0708,37.9295,38.0387,512100.0
2009-07-22 09:50:00,59.22,59.5,59.21,59.42,304300.0,38.0387,38.2185,38.0322,38.1671,304300.0
2009-07-22 10:00:00,59.42,59.59,59.34,59.43,614200.0,38.1671,38.2763,38.1157,38.1736,614200.0
2009-07-22 10:10:00,59.44,59.55,59.35,59.45,451400.0,38.18,38.2506,38.1222,38.1864,451400.0
2009-07-22 10:20:00,59.44,59.46,59.16,59.18,333500.0,38.18,38.1928,38.0001,38.013,333500.0
2009-07-22 10:30:00,59.18,59.29,59.0,59.23,239300.0,38.013,38.0836,37.8974,38.0451,239300.0
2009-07-22 10:40:00,59.23,59.37,59.23,59.32,162300.0,38.0451,38.135,38.0451,38.1029,162300.0
2009-07-22 10:50:00,59.33,59.36,59.22,59.33,180700.0,38.1093,38.1286,38.0387,38.1093,180700.0
2009-07-22 11:00:00,59.33,59.43,59.25,59.27,142700.0,38.1093,38.1736,38.0579,38.0708,142700.0
2009-07-22 11:10:00,59.25,59.38,59.18,59.33,94600.0,38.0579,38.1414,38.013,38.1093,94600.0
2009-07-22 11:20:00,59.32,59.34,59.22,59.24,104500.0,38.1029,38.1157,38.0387,38.0515,104500.0
2009-07-22 11:30:00,59.22,59.3,59.17,59.23,104500.0,38.0387,38.0901,38.0066,38.0451,104500.0
2009-07-22 11:40:00,59.21,59.26,59.13,59.14,120600.0,38.0322,38.0644,37.9809,37.9873,120600.0
2009-07-22 11:50:00,59.14,59.22,59.09,59.19,115100.0,37.9873,38.0387,37.9552,38.0194,115100.0
2009-07-22 12:00:00,59.2,59.32,59.2,59.22,103000.0,38.0258,38.1029,38.0258,38.0387,103000.0
2009-07-22 12:10:00,59.21,59.23,59.09,59.18,112900.0,38.0322,38.0451,37.9552,38.013,112900.0
2009-07-22 12:20:00,59.18,59.37,59.14,59.36,157700.0,38.013,38.135,37.9873,38.1286,157700.0
2009-07-22 12:30:00,59.37,59.4,59.29,59.31,140700.0,38.135,38.1543,38.0836,38.0965,140700.0
2009-07-22 12:40:00,59.31,59.45,59.28,59.44,135000.0,38.0965,38.1864,38.0772,38.18,135000.0
2009-07-22 12:50:00,59.45,59.45,59.16,59.22,201300.0,38.1864,38.1864,38.0001,38.0387,201300.0
2009-07-22 13:00:00,59.23,59.28,59.19,59.25,118100.0,38.0451,38.0772,38.0194,38.0579,118100.0
2009-07-22 13:10:00,59.25,59.28,59.18,59.19,138200.0,38.0579,38.0772,38.013,38.0194,138200.0
2009-07-22 13:20:00,59.19,59.2,59.15,59.16,110800.0,38.0194,38.0258,37.9937,38.0001,110800.0
2009-07-22 13:30:00,59.16,59.26,59.11,59.2,150100.0,38.0001,38.0644,37.968,38.0258,150100.0
2009-07-22 13:40:00,59.19,59.23,59.1,59.16,143300.0,38.0194,38.0451,37.9616,38.0001,143300.0
2009-07-22 13:50:00,59.17,59.17,59.03,59.11,160500.0,38.0066,38.0066,37.9166,37.968,160500.0
2009-07-22 14:00:00,59.11,59.11,58.87,58.88,198600.0,37.968,37.968,37.8139,37.8203,198600.0
2009-07-22 14:10:00,58.88,58.93,58.82,58.88,178600.0,37.8203,37.8524,37.7817,37.8203,178600.0
2009-07-22 14:20:00,58.88,58.88,58.79,58.82,121200.0,37.8203,37.8203,37.7625,37.7817,121200.0
2009-07-22 14:30:00,58.83,58.87,58.79,58.85,128500.0,37.7882,37.8139,37.7625,37.801,128500.0
2009-07-22 14:40:00,58.86,58.93,58.8,58.8,111200.0,37.8074,37.8524,37.7689,37.7689,111200.0
2009-07-22 14:50:00,58.81,58.87,58.8,58.85,146500.0,37.7753,37.8139,37.7689,37.801,146500.0
2009-07-22 15:00:00,58.84,58.91,58.72,58.75,183700.0,37.7946,37.8395,37.7175,37.7368,183700.0
2009-07-22 15:10:00,58.76,59.09,58.74,58.81,186600.0,37.7432,37.9552,37.7303,37.7753,186600.0
2009-07-22 15:20:00,58.8,59.09,58.77,58.82,234300.0,37.7689,37.9552,37.7496,37.7817,234300.0
2009-07-22 15:30:00,58.83,58.93,58.8,58.92,163100.0,37.7882,37.8524,37.7689,37.846,163100.0
2009-07-22 15:40:00,58.92,59.02,58.83,58.86,329500.0,37.846,37.9102,37.7882,37.8074,329500.0
2009-07-22 15:50:00,58.86,58.97,58.8,58.82,766600.0,37.8074,37.8781,37.7689,37.7817,766600.0
2009-07-23 09:30:00,57.0,57.19,56.5,56.85,1906200.0,36.6127,36.7347,36.2915,36.5163,1906200.0
2009-07-23 09:40:00,56.85,56.97,56.55,56.55,1766100.0,36.5163,36.5934,36.3237,36.3237,1766100.0
2009-07-23 09:50:00,56.56,56.65,56.31,56.56,1338400.0,36.3301,36.3879,36.1695,36.3301,1338400.0
2009-07-23 10:00:00,56.59,56.87,56.51,56.85,1028200.0,36.3493,36.5292,36.298,36.5163,1028200.0
2009-07-23 10:10:00,56.85,56.99,56.77,56.83,819100.0,36.5163,36.6063,36.465,36.5035,819100.0
2009-07-23 10:20:00,56.84,56.92,56.7,56.8,803300.0,36.5099,36.5613,36.42,36.4842,803300.0
2009-07-23 10:30:00,56.8,56.85,56.6,56.63,733300.0,36.4842,36.5163,36.3558,36.375,733300.0
2009-07-23 10:40:00,56.63,56.63,56.42,56.43,664200.0,36.375,36.375,36.2401,36.2466,664200.0
2009-07-23 10:50:00,56.42,56.5,56.26,56.28,928100.0,36.2401,36.2915,36.1374,36.1502,928100.0
2009-07-23 11:00:00,56.28,56.54,56.27,56.47,789200.0,36.1502,36.3172,36.1438,36.2723,789200.0
2009-07-23 11:10:00,56.47,56.68,56.46,56.6,652800.0,36.2723,36.4072,36.2658,36.3558,652800.0
2009-07-23 11:20:00,56.6,56.77,56.55,56.71,615200.0,36.3558,36.465,36.3237,36.4264,615200.0
2009-07-23 11:30:00,56.71,56.96,56.69,56.92,691300.0,36.4264,36.587,36.4136,36.5613,691300.0
2009-07-23 11:40:00,56.92,57.05,56.79,56.8,494100.0,36.5613,36.6448,36.4778,36.4842,494100.0
2009-07-23 11:50:00,56.8,56.85,56.67,56.69,467600.0,36.4842,36.5163,36.4007,36.4136,467600.0
2009-07-23 12:00:00,56.7,56.7,56.6,56.69,371100.0,36.42,36.42,36.3558,36.4136,371100.0
2009-07-23 12:10:00,56.69,56.7,56.43,56.49,711500.0,36.4136,36.42,36.2466,36.2851,711500.0
2009-07-23 12:20:00,56.5,56.52,56.35,56.51,445500.0,36.2915,36.3044,36.1952,36.298,445500.0
2009-07-23 12:30:00,56.51,56.54,56.38,56.4,327600.0,36.298,36.3172,36.2145,36.2273,327600.0
2009-07-23 12:40:00,56.4,56.43,56.36,56.38,498900.0,36.2273,36.2466,36.2016,36.2145,498900.0
2009-07-23 12:50:00,56.39,56.4,56.31,56.33,701600.0,36.2209,36.2273,36.1695,36.1823,701600.0
2009-07-23 13:00:00,56.33,56.34,56.22,56.22,685900.0,36.1823,36.1888,36.1117,36.1117,685900.0
2009-07-23 13:10:00,56.22,56.26,55.91,55.99,1388600.0,36.1117,36.1374,35.9126,35.9639,1388600.0
2009-07-23 13:20:00,55.98,56.0,55.9,55.92,670400.0,35.9575,35.9704,35.9061,35.919,670400.0
2009-07-23 13:30:00,55.92,56.0,55.91,55.99,484100.0,35.919,35.9704,35.9126,35.9639,484100.0
2009-07-23 13:40:00,55.99,56.04,55.8,55.82,952300.0,35.9639,35.9961,35.8419,35.8548,952300.0
2009-07-23 13:50:00,55.82,55.89,55.7,55.88,912200.0,35.8548,35.8997,35.7777,35.8933,912200.0
2009-07-23 14:00:00,55.88,56.0,55.85,55.97,823100.0,35.8933,35.9704,35.874,35.9511,823100.0
2009-07-23 14:10:00,55.98,56.0,55.94,55.99,525200.0,35.9575,35.9704,35.9318,35.9639,525200.0
2009-07-23 14:20:00,55.99,56.01,55.86,55.9,485400.0,35.9639,35.9768,35.8804,35.9061,485400.0
2009-07-23 14:30:00,55.9,55.91,55.62,55.73,1044900.0,35.9061,35.9126,35.7263,35.7969,1044900.0
2009-07-23 14:40:00,55.73,55.87,55.66,55.86,743200.0,35.7969,35.8869,35.752,35.8804,743200.0
2009-07-23 14:50:00,55.86,55.96,55.83,55.89,799400.0,35.8804,35.9447,35.8612,35.8997,799400.0
2009-07-23 15:00:00,55.89,55.93,55.68,55.72,759600.0,35.8997,35.9254,35.7648,35.7905,759600.0
2009-07-23 15:10:00,55.72,55.76,55.67,55.76,541800.0,35.7905,35.8162,35.7584,35.8162,541800.0
2009-07-23 15:20:00,55.76,55.88,55.7,55.88,643000.0,35.8162,35.8933,35.7777,35.8933,643000.0
2009-07-23 15:30:00,55.88,56.01,55.85,55.96,1251800.0,35.8933,35.9768,35.874,35.9447,1251800.0
2009-07-23 15:40:00,55.96,56.0,55.91,55.96,885900.0,35.9447,35.9704,35.9126,35.9447,885900.0
2009-07-23 15:50:00,55.96,56.14,55.94,56.07,1898100.0,35.9447,36.0603,35.9318,36.0153,1898100.0
2009-07-24 09:30:00,56.39,56.47,56.14,56.17,937600.0,36.2209,36.2723,36.0603,36.0796,937600.0
2009-07-24 09:40:00,56.18,56.33,56.15,56.19,434400.0,36.086,36.1823,36.0667,36.0924,434400.0
2009-07-24 09:50:00,56.19,56.35,56.04,56.35,562400.0,36.0924,36.1952,35.9961,36.1952,562400.0
2009-07-24 10:00:00,56.34,56.42,56.26,56.36,475900.0,36.1888,36.2401,36.1374,36.2016,475900.0
2009-07-24 10:10:00,56.36,56.4,56.15,56.16,552600.0,36.2016,36.2273,36.0667,36.0731,552600.0
2009-07-24 10:20:00,56.15,56.18,56.0,56.06,510100.0,36.0667,36.086,35.9704,36.0089,510100.0
2009-07-24 10:30:00,56.05,56.12,56.05,56.06,302800.0,36.0025,36.0475,36.0025,36.0089,302800.0
2009-07-24 10:40:00,56.06,56.13,56.05,56.11,249600.0,36.0089,36.0539,36.0025,36.041,249600.0
2009-07-24 10:50:00,56.12,56.12,55.86,55.93,516500.0,36.0475,36.0475,35.8804,35.9254,516500.0
2009-07-24 11:00:00,55.93,55.93,55.75,55.88,273200.0,35.9254,35.9254,35.8098,35.8933,273200.0
2009-07-24 11:10:00,55.89,56.02,55.89,56.01,191400.0,35.8997,35.9832,35.8997,35.9768,191400.0
2009-07-24 11:20:00,56.01,56.05,55.79,55.9,257700.0,35.9768,36.0025,35.8355,35.9061,257700.0
2009-07-24 11:30:00,55.9,55.95,55.87,55.9,187000.0,35.9061,35.9383,35.8869,35.9061,187000.0
2009-07-24 11:40:00,55.9,55.99,55.89,55.99,238000.0,35.9061,35.9639,35.8997,35.9639,238000.0
2009-07-24 11:50:00,55.99,56.0,55.8,55.85,339500.0,35.9639,35.9704,35.8419,35.874,339500.0
2009-07-24 12:00:00,55.85,55.9,55.83,55.87,192000.0,35.874,35.9061,35.8612,35.8869,192000.0
2009-07-24 12:10:00,55.87,55.87,55.84,55.85,146900.0,35.8869,35.8869,35.8676,35.874,146900.0
2009-07-24 12:20:00,55.85,55.85,55.78,55.8,205900.0,35.874,35.874,35.8291,35.8419,205900.0
2009-07-24 12:30:00,55.79,55.89,55.79,55.83,194800.0,35.8355,35.8997,35.8355,35.8612,194800.0
2009-07-24 12:40:00,55.83,55.9,55.82,55.83,135800.0,35.8612,35.9061,35.8548,35.8612,135800.0
2009-07-24 12:50:00,55.84,55.92,55.84,55.86,137000.0,35.8676,35.919,35.8676,35.8804,137000.0
2009-07-24 13:00:00,55.86,55.91,55.8,55.87,276200.0,35.8804,35.9126,35.8419,35.8869,276200.0
2009-07-24 13:10:00,55.87,55.98,55.86,55.96,126000.0,35.8869,35.9575,35.8804,35.9447,126000.0
2009-07-24 13:20:00,55.96,56.0,55.89,55.93,174800.0,35.9447,35.9704,35.8997,35.9254,174800.0
2009-07-24 13:30:00,55.94,55.99,55.91,55.95,379100.0,35.9318,35.9639,35.9126,35.9383,379100.0
2009-07-24 13:40:00,55.95,56.0,55.94,56.0,149400.0,35.9383,35.9704,35.9318,35.9704,149400.0
2009-07-24 13:50:00,56.0,56.1,55.97,56.07,224600.0,35.9704,36.0346,35.9511,36.0153,224600.0
2009-07-24 14:00:00,56.08,56.14,56.01,56.04,302300.0,36.0218,36.0603,35.9768,35.9961,302300.0
2009-07-24 14:10:00,56.03,56.09,56.01,56.02,268700.0,35.9896,36.0282,35.9768,35.9832,268700.0
2009-07-24 14:20:00,56.01,56.02,55.93,55.98,252600.0,35.9768,35.9832,35.9254,35.9575,252600.0
2009-07-24 14:30:00,55.99,56.05,55.98,56.0,119300.0,35.9639,36.0025,35.9575,35.9704,119300.0
2009-07-24 14:40:00,55.99,56.06,55.99,56.03,161700.0,35.9639,36.0089,35.9639,35.9896,161700.0
2009-07-24 14:50:00,56.02,56.03,55.98,56.03,135700.0,35.9832,35.9896,35.9575,35.9896,135700.0
2009-07-24 15:00:00,56.03,56.05,55.97,56.01,182700.0,35.9896,36.0025,35.9511,35.9768,182700.0
2009-07-24 15:10:00,56.01,56.05,55.93,55.94,153100.0,35.9768,36.0025,35.9254,35.9318,153100.0
2009-07-24 15:20:00,55.93,56.05,55.93,55.98,344600.0,35.9254,36.0025,35.9254,35.9575,344600.0
2009-07-24 15:30:00,55.98,56.07,55.93,56.02,293000.0,35.9575,36.0153,35.9254,35.9832,293000.0
2009-07-24 15:40:00,56.01,56.07,56.0,56.05,312500.0,35.9768,36.0153,35.9704,36.0025,312500.0
2009-07-24 15:50:00,56.04,56.13,56.04,56.1,759400.0,35.9961,36.0539,35.9961,36.0346,759400.0
2009-07-27 09:30:00,56.22,56.31,55.81,55.89,422600.0,36.1117,36.1695,35.8483,35.8997,422600.0
2009-07-27 09:40:00,55.89,56.0,55.86,55.95,251200.0,35.8997,35.9704,35.8804,35.9383,251200.0
2009-07-27 09:50:00,55.96,56.05,55.93,55.99,274300.0,35.9447,36.0025,35.9254,35.9639,274300.0
2009-07-27 10:00:00,55.99,56.09,55.93,56.02,436000.0,35.9639,36.0282,35.9254,35.9832,436000.0
2009-07-27 10:10:00,56.03,56.06,55.85,55.85,291000.0,35.9896,36.0089,35.874,35.874,291000.0
2009-07-27 10:20:00,55.85,55.85,55.75,55.76,309500.0,35.874,35.874,35.8098,35.8162,309500.0
2009-07-27 10:30:00,55.75,55.84,55.7,55.82,284400.0,35.8098,35.8676,35.7777,35.8548,284400.0
2009-07-27 10:40:00,55.83,55.92,55.79,55.9,211600.0,35.8612,35.919,35.8355,35.9061,211600.0
2009-07-27 10:50:00,55.9,55.93,55.83,55.86,156600.0,35.9061,35.9254,35.8612,35.8804,156600.0
2009-07-27 11:00:00,55.87,55.93,55.86,55.92,110700.0,35.8869,35.9254,35.8804,35.919,110700.0
2009-07-27 11:10:00,55.92,55.97,55.9,55.9,84700.0,35.919,35.9511,35.9061,35.9061,84700.0
2009-07-27 11:20:00,55.9,55.96,55.85,55.9,151300.0,35.9061,35.9447,35.874,35.9061,151300.0
2009-07-27 11:30:00,55.9,55.91,55.8,55.82,162200.0,35.9061,35.9126,35.8419,35.8548,162200.0
2009-07-27 11:40:00,55.82,55.84,55.8,55.81,116200.0,35.8548,35.8676,35.8419,35.8483,116200.0
2009-07-27 11:50:00,55.81,55.92,55.79,55.88,137900.0,35.8483,35.919,35.8355,35.8933,137900.0
2009-07-27 12:00:00,55.88,55.88,55.8,55.82,84900.0,35.8933,35.8933,35.8419,35.8548,84900.0
2009-07-27 12:10:00,55.83,55.83,55.8,55.83,66500.0,35.8612,35.8612,35.8419,35.8612,66500.0
2009-07-27 12:20:00,55.82,55.84,55.77,55.82,216600.0,35.8548,35.8676,35.8226,35.8548,216600.0
2009-07-27 12:30:00,55.82,55.82,55.78,55.8,118400.0,35.8548,35.8548,35.8291,35.8419,118400.0
2009-07-27 12:40:00,55.8,55.81,55.75,55.81,88500.0,35.8419,35.8483,35.8098,35.8483,88500.0
2009-07-27 12:50:00,55.82,55.85,55.79,55.83,141100.0,35.8548,35.874,35.8355,35.8612,141100.0
2009-07-27 13:00:00,55.83,55.89,55.8,55.81,175500.0,35.8612,35.8997,35.8419,35.8483,175500.0
2009-07-27 13:10:00,55.81,55.84,55.78,55.82,127600.0,35.8483,35.8676,35.8291,35.8548,127600.0
2009-07-27 13:20:00,55.82,55.82,55.75,55.76,99000.0,35.8548,35.8548,35.8098,35.8162,99000.0
2009-07-27 13:30:00,55.76,55.81,55.75,55.8,116500.0,35.8162,35.8483,35.8098,35.8419,116500.0
2009-07-27 13:40:00,55.81,55.82,55.78,55.8,129500.0,35.8483,35.8548,35.8291,35.8419,129500.0
2009-07-27 13:50:00,55.8,55.89,55.8,55.89,109400.0,35.8419,35.8997,35.8419,35.8997,109400.0
2009-07-27 14:00:00,55.89,55.9,55.85,55.87,138200.0,35.8997,35.9061,35.874,35.8869,138200.0
2009-07-27 14:10:00,55.86,55.99,55.85,55.99,153400.0,35.8804,35.9639,35.874,35.9639,153400.0
2009-07-27 14:20:00,55.99,55.99,55.91,55.93,111300.0,35.9639,35.9639,35.9126,35.9254,111300.0
2009-07-27 14:30:00,55.94,55.97,55.89,55.94,171700.0,35.9318,35.9511,35.8997,35.9318,171700.0
2009-07-27 14:40:00,55.93,56.0,55.88,55.99,227800.0,35.9254,35.9704,35.8933,35.9639,227800.0
2009-07-27 14:50:00,55.99,56.04,55.97,56.04,264100.0,35.9639,35.9961,35.9511,35.9961,264100.0
2009-07-27 15:00:00,56.04,56.05,55.89,55.9,191400.0,35.9961,36.0025,35.8997,35.9061,191400.0
2009-07-27 15:10:00,55.9,55.94,55.87,55.87,226700.0,35.9061,35.9318,35.8869,35.8869,226700.0
2009-07-27 15:20:00,55.88,55.94,55.83,55.92,215800.0,35.8933,35.9318,35.8612,35.919,215800.0
2009-07-27 15:30:00,55.91,55.93,55.85,55.88,199200.0,35.9126,35.9254,35.874,35.8933,199200.0
2009-07-27 15:40:00,55.88,55.91,55.81,55.83,249800.0,35.8933,35.9126,35.8483,35.8612,249800.0
2009-07-27 15:50:00,55.83,55.99,55.81,55.98,458300.0,35.8612,35.9639,35.8483,35.9575,458300.0
2009-07-28 09:30:00,55.9,55.99,55.8,55.92,270700.0,35.9061,35.9639,35.8419,35.919,270700.0
2009-07-28 09:40:00,55.93,56.15,55.88,56.14,304900.0,35.9254,36.0667,35.8933,36.0603,304900.0
2009-07-28 09:50:00,56.15,56.23,56.07,56.22,338800.0,36.0667,36.1181,36.0153,36.1117,338800.0
2009-07-28 10:00:00,56.21,56.24,56.0,56.04,338600.0,36.1053,36.1245,35.9704,35.9961,338600.0
2009-07-28 10:10:00,56.04,56.05,55.95,56.01,202300.0,35.9961,36.0025,35.9383,35.9768,202300.0
2009-07-28 10:20:00,56.01,56.12,55.99,56.04,185500.0,35.9768,36.0475,35.9639,35.9961,185500.0
2009-07-28 10:30:00,56.03,56.05,55.97,55.99,132300.0,35.9896,36.0025,35.9511,35.9639,132300.0
2009-07-28 10:40:00,55.99,56.04,55.97,55.99,161200.0,35.9639,35.9961,35.9511,35.9639,161200.0
2009-07-28 10:50:00,56.0,56.11,55.97,56.1,148800.0,35.9704,36.041,35.9511,36.0346,148800.0
2009-07-28 11:00:00,56.11,56.17,56.06,56.14,197500.0,36.041,36.0796,36.0089,36.0603,197500.0
2009-07-28 11:10:00,56.13,56.24,56.08,56.24,185600.0,36.0539,36.1245,36.0218,36.1245,185600.0
2009-07-28 11:20:00,56.24,56.36,56.23,56.32,360900.0,36.1245,36.2016,36.1181,36.1759,360900.0
2009-07-28 11:30:00,56.32,56.35,56.22,56.26,269700.0,36.1759,36.1952,36.1117,36.1374,269700.0
2009-07-28 11:40:00,56.26,56.3,56.25,56.26,145500.0,36.1374,36.1631,36.131,36.1374,145500.0
2009-07-28 11:50:00,56.26,56.33,56.25,56.29,145000.0,36.1374,36.1823,36.131,36.1566,145000.0
2009-07-28 12:00:00,56.29,56.31,56.26,56.29,103700.0,36.1566,36.1695,36.1374,36.1566,103700.0
2009-07-28 12:10:00,56.3,56.35,56.26,56.35,225200.0,36.1631,36.1952,36.1374,36.1952,225200.0
2009-07-28 12:20:00,56.35,56.36,56.28,56.3,115600.0,36.1952,36.2016,36.1502,36.1631,115600.0
2009-07-28 12:30:00,56.29,56.36,56.27,56.35,115000.0,36.1566,36.2016,36.1438,36.1952,115000.0
2009-07-28 12:40:00,56.36,56.42,56.35,56.4,160700.0,36.2016,36.2401,36.1952,36.2273,160700.0
2009-07-28 12:50:00,56.4,56.45,56.38,56.42,165700.0,36.2273,36.2594,36.2145,36.2401,165700.0
2009-07-28 13:00:00,56.42,56.43,56.3,56.35,133300.0,36.2401,36.2466,36.1631,36.1952,133300.0
2009-07-28 13:10:00,56.36,56.48,56.36,56.46,158400.0,36.2016,36.2787,36.2016,36.2658,158400.0
2009-07-28 13:20:00,56.46,56.46,56.33,56.34,158500.0,36.2658,36.2658,36.1823,36.1888,158500.0
2009-07-28 13:30:00,56.35,56.4,56.33,56.39,110600.0,36.1952,36.2273,36.1823,36.2209,110600.0
2009-07-28 13:40:00,56.39,56.47,56.38,56.46,116800.0,36.2209,36.2723,36.2145,36.2658,116800.0
2009-07-28 13:50:00,56.46,56.55,56.43,56.54,199000.0,36.2658,36.3237,36.2466,36.3172,199000.0
2009-07-28 14:00:00,56.54,56.55,56.41,56.53,171600.0,36.3172,36.3237,36.2337,36.3108,171600.0
2009-07-28 14:10:00,56.52,56.55,56.45,56.49,102700.0,36.3044,36.3237,36.2594,36.2851,102700.0
2009-07-28 14:20:00,56.49,56.58,56.48,56.56,144400.0,36.2851,36.3429,36.2787,36.3301,144400.0
2009-07-28 14:30:00,56.56,56.7,56.55,56.57,261800.0,36.3301,36.42,36.3237,36.3365,261800.0
2009-07-28 14:40:00,56.57,56.62,56.52,56.54,197000.0,36.3365,36.3686,36.3044,36.3172,197000.0
2009-07-28 14:50:00,56.54,56.55,56.41,56.51,223200.0,36.3172,36.3237,36.2337,36.298,223200.0
2009-07-28 15:00:00,56.51,56.51,56.44,56.48,187100.0,36.298,36.298,36.253,36.2787,187100.0
2009-07-28 15:10:00,56.48,56.57,56.45,56.46,250300.0,36.2787,36.3365,36.2594,36.2658,250300.0
2009-07-28 15:20:00,56.47,56.51,56.41,56.43,204000.0,36.2723,36.298,36.2337,36.2466,204000.0
2009-07-28 15:30:00,56.43,56.43,56.33,56.35,300700.0,36.2466,36.2466,36.1823,36.1952,300700.0
2009-07-28 15:40:00,56.34,56.53,56.34,56.5,305400.0,36.1888,36.3108,36.1888,36.2915,305400.0
2009-07-28 15:50:00,56.5,56.52,56.39,56.5,463500.0,36.2915,36.3044,36.2209,36.2915,463500.0
2009-07-29 09:30:00,56.25,56.44,56.2,56.4,298600.0,36.131,36.253,36.0988,36.2273,298600.0
2009-07-29 09:40:00,56.4,56.7,56.39,56.62,242400.0,36.2273,36.42,36.2209,36.3686,242400.0
2009-07-29 09:50:00,56.62,56.73,56.47,56.69,211000.0,36.3686,36.4393,36.2723,36.4136,211000.0
2009-07-29 10:00:00,56.7,56.94,56.67,56.87,698400.0,36.42,36.5742,36.4007,36.5292,698400.0
2009-07-29 10:10:00,56.87,56.96,56.64,56.67,294100.0,36.5292,36.587,36.3815,36.4007,294100.0
2009-07-29 10:20:00,56.67,56.84,56.62,56.78,187200.0,36.4007,36.5099,36.3686,36.4714,187200.0
2009-07-29 10:30:00,56.78,56.82,56.63,56.64,276000.0,36.4714,36.4971,36.375,36.3815,276000.0
2009-07-29 10:40:00,56.64,56.76,56.62,56.67,149700.0,36.3815,36.4585,36.3686,36.4007,149700.0
2009-07-29 10:50:00,56.67,56.72,56.62,56.65,127600.0,36.4007,36.4328,36.3686,36.3879,127600.0
2009-07-29 11:00:00,56.64,56.7,56.6,56.69,115700.0,36.3815,36.42,36.3558,36.4136,115700.0
2009-07-29 11:10:00,56.69,56.79,56.63,56.66,203600.0,36.4136,36.4778,36.375,36.3943,203600.0
2009-07-29 11:20:00,56.66,56.72,56.51,56.54,173000.0,36.3943,36.4328,36.298,36.3172,173000.0
2009-07-29 11:30:00,56.54,56.61,56.53,56.56,134200.0,36.3172,36.3622,36.3108,36.3301,134200.0
2009-07-29 11:40:00,56.56,56.57,56.51,56.57,134600.0,36.3301,36.3365,36.298,36.3365,134600.0
2009-07-29 11:50:00,56.56,56.62,56.53,56.56,111200.0,36.3301,36.3686,36.3108,36.3301,111200.0
2009-07-29 12:00:00,56.55,56.6,56.45,56.55,161200.0,36.3237,36.3558,36.2594,36.3237,161200.0
2009-07-29 12:10:00,56.56,56.59,56.54,56.58,63400.0,36.3301,36.3493,36.3172,36.3429,63400.0
2009-07-29 12:20:00,56.59,56.62,56.51,56.6,99000.0,36.3493,36.3686,36.298,36.3558,99000.0
2009-07-29 12:30:00,56.6,56.62,56.51,56.57,66500.0,36.3558,36.3686,36.298,36.3365,66500.0
2009-07-29 12:40:00,56.57,56.64,56.56,56.58,71300.0,36.3365,36.3815,36.3301,36.3429,71300.0
2009-07-29 12:50:00,56.58,56.6,56.53,56.55,55200.0,36.3429,36.3558,36.3108,36.3237,55200.0
2009-07-29 13:00:00,56.54,56.56,56.42,56.47,215800.0,36.3172,36.3301,36.2401,36.2723,215800.0
2009-07-29 13:10:00,56.46,56.49,56.33,56.48,128000.0,36.2658,36.2851,36.1823,36.2787,128000.0
2009-07-29 13:20:00,56.48,56.48,56.32,56.37,143100.0,36.2787,36.2787,36.1759,36.208,143100.0
2009-07-29 13:30:00,56.35,56.45,56.32,56.45,170600.0,36.1952,36.2594,36.1759,36.2594,170600.0
2009-07-29 13:40:00,56.45,56.49,56.38,56.43,129600.0,36.2594,36.2851,36.2145,36.2466,129600.0
2009-07-29 13:50:00,56.44,56.46,56.35,56.38,112000.0,36.253,36.2658,36.1952,36.2145,112000.0
2009-07-29 14:00:00,56.38,56.45,56.33,56.42,166600.0,36.2145,36.2594,36.1823,36.2401,166600.0
2009-07-29 14:10:00,56.42,56.53,56.37,56.5,143000.0,36.2401,36.3108,36.208,36.2915,143000.0
2009-07-29 14:20:00,56.5,56.55,56.41,56.54,141000.0,36.2915,36.3237,36.2337,36.3172,141000.0
2009-07-29 14:30:00,56.54,56.61,56.53,56.6,136000.0,36.3172,36.3622,36.3108,36.3558,136000.0
2009-07-29 14:40:00,56.6,56.61,56.47,56.47,114600.0,36.3558,36.3622,36.2723,36.2723,114600.0
2009-07-29 14:50:00,56.48,56.48,56.38,56.41,120700.0,36.2787,36.2787,36.2145,36.2337,120700.0
2009-07-29 15:00:00,56.42,56.46,56.4,56.42,130000.0,36.2401,36.2658,36.2273,36.2401,130000.0
2009-07-29 15:10:00,56.41,56.47,56.38,56.4,207600.0,36.2337,36.2723,36.2145,36.2273,207600.0
2009-07-29 15:20:00,56.41,56.45,56.39,56.41,257800.0,36.2337,36.2594,36.2209,36.2337,257800.0
2009-07-29 15:30:00,56.41,56.51,56.35,56.5,238700.0,36.2337,36.298,36.1952,36.2915,238700.0
2009-07-29 15:40:00,56.51,56.51,56.39,56.44,362400.0,36.298,36.298,36.2209,36.253,362400.0
2009-07-29 15:50:00,56.44,56.47,56.35,56.45,607800.0,36.253,36.2723,36.1952,36.2594,607800.0
2009-07-30 09:30:00,56.61,56.69,55.83,55.95,764100.0,36.3622,36.4136,35.8612,35.9383,764100.0
2009-07-30 09:40:00,55.95,56.04,55.83,55.84,784900.0,35.9383,35.9961,35.8612,35.8676,784900.0
2009-07-30 09:50:00,55.83,55.98,55.71,55.98,882700.0,35.8612,35.9575,35.7841,35.9575,882700.0
2009-07-30 10:00:00,55.98,56.02,55.83,55.91,564600.0,35.9575,35.9832,35.8612,35.9126,564600.0
2009-07-30 10:10:00,55.92,55.97,55.85,55.87,548100.0,35.919,35.9511,35.874,35.8869,548100.0
2009-07-30 10:20:00,55.87,55.91,55.84,55.88,436800.0,35.8869,35.9126,35.8676,35.8933,436800.0
2009-07-30 10:30:00,55.88,55.93,55.85,55.9,365700.0,35.8933,35.9254,35.874,35.9061,365700.0
2009-07-30 10:40:00,55.9,56.11,55.87,56.07,404800.0,35.9061,36.041,35.8869,36.0153,404800.0
2009-07-30 10:50:00,56.06,56.2,56.06,56.14,272900.0,36.0089,36.0988,36.0089,36.0603,272900.0
2009-07-30 11:00:00,56.15,56.17,56.0,56.0,266800.0,36.0667,36.0796,35.9704,35.9704,266800.0
2009-07-30 11:10:00,56.0,56.11,56.0,56.06,181300.0,35.9704,36.041,35.9704,36.0089,181300.0
2009-07-30 11:20:00,56.06,56.06,55.93,55.95,297700.0,36.0089,36.0089,35.9254,35.9383,297700.0
2009-07-30 11:30:00,55.94,55.95,55.82,55.83,328700.0,35.9318,35.9383,35.8548,35.8612,328700.0
2009-07-30 11:40:00,55.84,55.84,55.8,55.8,306600.0,35.8676,35.8676,35.8419,35.8419,306600.0
2009-07-30 11:50:00,55.8,55.81,55.75,55.75,214000.0,35.8419,35.8483,35.8098,35.8098,214000.0
2009-07-30 12:00:00,55.76,55.9,55.75,55.86,203100.0,35.8162,35.9061,35.8098,35.8804,203100.0
2009-07-30 12:10:00,55.85,55.87,55.78,55.85,162500.0,35.874,35.8869,35.8291,35.874,162500.0
2009-07-30 12:20:00,55.83,55.92,55.83,55.92,119800.0,35.8612,35.919,35.8612,35.919,119800.0
2009-07-30 12:30:00,55.91,55.92,55.81,55.84,202900.0,35.9126,35.919,35.8483,35.8676,202900.0
2009-07-30 12:40:00,55.84,55.89,55.79,55.79,253500.0,35.8676,35.8997,35.8355,35.8355,253500.0
2009-07-30 12:50:00,55.8,55.9,55.79,55.9,229200.0,35.8419,35.9061,35.8355,35.9061,229200.0
2009-07-30 13:00:00,55.9,55.95,55.87,55.89,298600.0,35.9061,35.9383,35.8869,35.8997,298600.0
2009-07-30 13:10:00,55.89,55.89,55.81,55.86,163700.0,35.8997,35.8997,35.8483,35.8804,163700.0
2009-07-30 13:20:00,55.86,55.92,55.85,55.88,134000.0,35.8804,35.919,35.874,35.8933,134000.0
2009-07-30 13:30:00,55.87,55.89,55.85,55.87,164900.0,35.8869,35.8997,35.874,35.8869,164900.0
2009-07-30 13:40:00,55.87,55.89,55.85,55.86,134000.0,35.8869,35.8997,35.874,35.8804,134000.0
2009-07-30 13:50:00,55.86,55.91,55.81,55.83,461600.0,35.8804,35.9126,35.8483,35.8612,461600.0
2009-07-30 14:00:00,55.83,55.92,55.82,55.84,221700.0,35.8612,35.919,35.8548,35.8676,221700.0
2009-07-30 14:10:00,55.84,55.88,55.82,55.88,187700.0,35.8676,35.8933,35.8548,35.8933,187700.0
2009-07-30 14:20:00,55.88,55.89,55.85,55.88,162300.0,35.8933,35.8997,35.874,35.8933,162300.0
2009-07-30 14:30:00,55.89,55.89,55.85,55.87,168900.0,35.8997,35.8997,35.874,35.8869,168900.0
2009-07-30 14:40:00,55.86,55.88,55.86,55.87,189100.0,35.8804,35.8933,35.8804,35.8869,189100.0
2009-07-30 14:50:00,55.87,55.88,55.83,55.83,242700.0,35.8869,35.8933,35.8612,35.8612,242700.0
2009-07-30 15:00:00,55.83,55.86,55.83,55.85,179600.0,35.8612,35.8804,35.8612,35.874,179600.0
2009-07-30 15:10:00,55.85,55.89,55.84,55.87,252800.0,35.874,35.8997,35.8676,35.8869,252800.0
2009-07-30 15:20:00,55.87,55.89,55.85,55.85,240000.0,35.8869,35.8997,35.874,35.874,240000.0
2009-07-30 15:30:00,55.86,55.86,55.72,55.74,402100.0,35.8804,35.8804,35.7905,35.8034,402100.0
2009-07-30 15:40:00,55.74,55.75,55.64,55.73,700800.0,35.8034,35.8098,35.7391,35.7969,700800.0
2009-07-30 15:50:00,55.72,55.8,55.55,55.55,968500.0,35.7905,35.8419,35.6813,35.6813,968500.0
2009-07-31 09:30:00,55.62,55.67,55.38,55.51,556000.0,35.7263,35.7584,35.5721,35.6556,556000.0
2009-07-31 09:40:00,55.52,55.79,55.52,55.67,276300.0,35.6621,35.8355,35.6621,35.7584,276300.0
2009-07-31 09:50:00,55.68,55.75,55.63,55.68,269600.0,35.7648,35.8098,35.7327,35.7648,269600.0
2009-07-31 10:00:00,55.69,55.69,55.47,55.55,328800.0,35.7712,35.7712,35.6299,35.6813,328800.0
2009-07-31 10:10:00,55.57,55.66,55.52,55.6,217600.0,35.6942,35.752,35.6621,35.7134,217600.0
2009-07-31 10:20:00,55.61,55.66,55.56,55.59,248400.0,35.7199,35.752,35.6877,35.707,248400.0
2009-07-31 10:30:00,55.58,55.59,55.5,55.54,219800.0,35.7006,35.707,35.6492,35.6749,219800.0
2009-07-31 10:40:00,55.55,55.6,55.52,55.56,203400.0,35.6813,35.7134,35.6621,35.6877,203400.0
2009-07-31 10:50:00,55.56,55.63,55.49,55.51,372400.0,35.6877,35.7327,35.6428,35.6556,372400.0
2009-07-31 11:00:00,55.52,55.52,55.42,55.43,339200.0,35.6621,35.6621,35.5978,35.6042,339200.0
2009-07-31 11:10:00,55.42,55.45,55.27,55.27,502100.0,35.5978,35.6171,35.5015,35.5015,502100.0
2009-07-31 11:20:00,55.27,55.31,55.25,55.27,338000.0,35.5015,35.5272,35.4886,35.5015,338000.0
2009-07-31 11:30:00,55.27,55.3,55.18,55.28,642200.0,35.5015,35.5207,35.4437,35.5079,642200.0
2009-07-31 11:40:00,55.27,55.28,55.14,55.15,217300.0,35.5015,35.5079,35.418,35.4244,217300.0
2009-07-31 11:50:00,55.15,55.25,55.06,55.14,558200.0,35.4244,35.4886,35.3666,35.418,558200.0
2009-07-31 12:00:00,55.14,55.14,55.01,55.05,461100.0,35.418,35.418,35.3345,35.3602,461100.0
2009-07-31 12:10:00,55.05,55.06,55.0,55.01,348900.0,35.3602,35.3666,35.328,35.3345,348900.0
2009-07-31 12:20:00,55.01,55.09,55.0,55.01,288800.0,35.3345,35.3859,35.328,35.3345,288800.0
2009-07-31 12:30:00,55.01,55.04,55.0,55.02,172900.0,35.3345,35.3537,35.328,35.3409,172900.0
2009-07-31 12:40:00,55.02,55.07,55.01,55.04,209400.0,35.3409,35.373,35.3345,35.3537,209400.0
2009-07-31 12:50:00,55.05,55.05,55.02,55.02,113300.0,35.3602,35.3602,35.3409,35.3409,113300.0
2009-07-31 13:00:00,55.02,55.06,55.0,55.03,242700.0,35.3409,35.3666,35.328,35.3473,242700.0
2009-07-31 13:10:00,55.03,55.03,55.01,55.01,120900.0,35.3473,35.3473,35.3345,35.3345,120900.0
2009-07-31 13:20:00,55.01,55.02,54.92,54.98,438300.0,35.3345,35.3409,35.2767,35.3152,438300.0
2009-07-31 13:30:00,54.98,55.0,54.92,55.0,177600.0,35.3152,35.328,35.2767,35.328,177600.0
2009-07-31 13:40:00,55.0,55.06,54.99,55.05,208200.0,35.328,35.3666,35.3216,35.3602,208200.0
2009-07-31 13:50:00,55.05,55.06,55.01,55.05,159600.0,35.3602,35.3666,35.3345,35.3602,159600.0
2009-07-31 14:00:00,55.06,55.07,55.01,55.06,233300.0,35.3666,35.373,35.3345,35.3666,233300.0
2009-07-31 14:10:00,55.07,55.19,55.06,55.16,273000.0,35.373,35.4501,35.3666,35.4308,273000.0
2009-07-31 14:20:00,55.17,55.24,55.16,55.19,181100.0,35.4372,35.4822,35.4308,35.4501,181100.0
2009-07-31 14:30:00,55.19,55.2,55.01,55.03,293000.0,35.4501,35.4565,35.3345,35.3473,293000.0
2009-07-31 14:40:00,55.02,55.02,54.92,54.95,206500.0,35.3409,35.3409,35.2767,35.2959,206500.0
2009-07-31 14:50:00,54.95,55.06,54.94,55.02,180500.0,35.2959,35.3666,35.2895,35.3409,180500.0
2009-07-31 15:00:00,55.02,55.09,54.97,54.99,210800.0,35.3409,35.3859,35.3088,35.3216,210800.0
2009-07-31 15:10:00,54.99,55.0,54.97,54.99,207700.0,35.3216,35.328,35.3088,35.3216,207700.0
2009-07-31 15:20:00,55.0,55.15,54.97,55.12,385600.0,35.328,35.4244,35.3088,35.4051,385600.0
2009-07-31 15:30:00,55.11,55.12,55.04,55.04,372900.0,35.3987,35.4051,35.3537,35.3537,372900.0
2009-07-31 15:40:00,55.05,55.13,54.99,55.09,670800.0,35.3602,35.4115,35.3216,35.3859,670800.0
2009-07-31 15:50:00,55.1,55.12,54.98,55.01,833800.0,35.3923,35.4051,35.3152,35.3345,833800.0
2009-08-03 09:30:00,55.11,55.27,54.9,54.97,849500.0,35.3987,35.5015,35.2638,35.3088,849500.0
2009-08-03 09:40:00,54.97,54.99,54.68,54.77,578100.0,35.3088,35.3216,35.1225,35.1803,578100.0
2009-08-03 09:50:00,54.79,55.01,54.77,54.96,471000.0,35.1932,35.3345,35.1803,35.3023,471000.0
2009-08-03 10:00:00,54.96,55.06,54.8,54.81,464400.0,35.3023,35.3666,35.1996,35.206,464400.0
2009-08-03 10:10:00,54.81,55.0,54.81,54.98,311900.0,35.206,35.328,35.206,35.3152,311900.0
2009-08-03 10:20:00,54.98,55.1,54.96,55.08,308200.0,35.3152,35.3923,35.3023,35.3794,308200.0
2009-08-03 10:30:00,55.08,55.21,55.08,55.17,261300.0,35.3794,35.4629,35.3794,35.4372,261300.0
2009-08-03 10:40:00,55.18,55.2,55.08,55.19,278200.0,35.4437,35.4565,35.3794,35.4501,278200.0
2009-08-03 10:50:00,55.19,55.22,55.08,55.1,160900.0,35.4501,35.4694,35.3794,35.3923,160900.0
2009-08-03 11:00:00,55.1,55.14,55.07,55.11,154000.0,35.3923,35.418,35.373,35.3987,154000.0
2009-08-03 11:10:00,55.12,55.17,55.08,55.11,175300.0,35.4051,35.4372,35.3794,35.3987,175300.0
2009-08-03 11:20:00,55.12,55.17,55.05,55.13,154000.0,35.4051,35.4372,35.3602,35.4115,154000.0
2009-08-03 11:30:00,55.13,55.19,55.11,55.19,104800.0,35.4115,35.4501,35.3987,35.4501,104800.0
2009-08-03 11:40:00,55.19,55.25,55.16,55.25,191000.0,35.4501,35.4886,35.4308,35.4886,191000.0
2009-08-03 11:50:00,55.25,55.28,55.2,55.21,150500.0,35.4886,35.5079,35.4565,35.4629,150500.0
2009-08-03 12:00:00,55.21,55.21,55.11,55.13,202900.0,35.4629,35.4629,35.3987,35.4115,202900.0
2009-08-03 12:10:00,55.14,55.29,55.13,55.27,164400.0,35.418,35.5143,35.4115,35.5015,164400.0
2009-08-03 12:20:00,55.27,55.3,55.24,55.28,163300.0,35.5015,35.5207,35.4822,35.5079,163300.0
2009-08-03 12:30:00,55.29,55.35,55.23,55.23,262200.0,35.5143,35.5529,35.4758,35.4758,262200.0
2009-08-03 12:40:00,55.24,55.26,55.15,55.21,186600.0,35.4822,35.495,35.4244,35.4629,186600.0
2009-08-03 12:50:00,55.22,55.22,55.12,55.14,121800.0,35.4694,35.4694,35.4051,35.418,121800.0
2009-08-03 13:00:00,55.13,55.25,55.13,55.24,134000.0,35.4115,35.4886,35.4115,35.4822,134000.0
2009-08-03 13:10:00,55.25,55.33,55.23,55.32,122100.0,35.4886,35.54,35.4758,35.5336,122100.0
2009-08-03 13:20:00,55.33,55.35,55.31,55.33,98100.0,35.54,35.5529,35.5272,35.54,98100.0
2009-08-03 13:30:00,55.32,55.36,55.26,55.3,125900.0,35.5336,35.5593,35.495,35.5207,125900.0
2009-08-03 13:40:00,55.3,55.33,55.24,55.25,101600.0,35.5207,35.54,35.4822,35.4886,101600.0
2009-08-03 13:50:00,55.25,55.25,55.14,55.14,275700.0,35.4886,35.4886,35.418,35.418,275700.0
2009-08-03 14:00:00,55.14,55.31,55.14,55.28,203500.0,35.418,35.5272,35.418,35.5079,203500.0
2009-08-03 14:10:00,55.28,55.29,55.15,55.16,203700.0,35.5079,35.5143,35.4244,35.4308,203700.0
2009-08-03 14:20:00,55.16,55.2,55.15,55.16,242900.0,35.4308,35.4565,35.4244,35.4308,242900.0
2009-08-03 14:30:00,55.16,55.17,55.07,55.1,178000.0,35.4308,35.4372,35.373,35.3923,178000.0
2009-08-03 14:40:00,55.09,55.2,55.09,55.15,155100.0,35.3859,35.4565,35.3859,35.4244,155100.0
2009-08-03 14:50:00,55.15,55.19,55.1,55.12,164700.0,35.4244,35.4501,35.3923,35.4051,164700.0
2009-08-03 15:00:00,55.12,55.17,55.1,55.1,195800.0,35.4051,35.4372,35.3923,35.3923,195800.0
2009-08-03 15:10:00,55.11,55.3,55.1,55.29,192400.0,35.3987,35.5207,35.3923,35.5143,192400.0
2009-08-03 15:20:00,55.29,55.39,55.28,55.35,214000.0,35.5143,35.5786,35.5079,35.5529,214000.0
2009-08-03 15:30:00,55.36,55.36,55.21,55.22,267600.0,35.5593,35.5593,35.4629,35.4694,267600.0
2009-08-03 15:40:00,55.22,55.25,55.07,55.12,409500.0,35.4694,35.4886,35.373,35.4051,409500.0
2009-08-03 15:50:00,55.12,55.26,55.11,55.24,748600.0,35.4051,35.495,35.3987,35.4822,748600.0
2009-08-04 09:30:00,55.32,55.49,55.28,55.34,428000.0,35.5336,35.6428,35.5079,35.5464,428000.0
2009-08-04 09:40:00,55.35,55.41,55.21,55.32,310600.0,35.5529,35.5914,35.4629,35.5336,310600.0
2009-08-04 09:50:00,55.31,55.31,55.22,55.25,282300.0,35.5272,35.5272,35.4694,35.4886,282300.0
2009-08-04 10:00:00,55.28,55.35,55.15,55.25,482100.0,35.5079,35.5529,35.4244,35.4886,482100.0
2009-08-04 10:10:00,55.25,55.26,55.14,55.14,274500.0,35.4886,35.495,35.418,35.418,274500.0
2009-08-04 10:20:00,55.14,55.15,54.99,55.0,338400.0,35.418,35.4244,35.3216,35.328,338400.0
2009-08-04 10:30:00,54.99,55.1,54.99,55.02,267400.0,35.3216,35.3923,35.3216,35.3409,267400.0
2009-08-04 10:40:00,55.02,55.15,54.99,55.07,228000.0,35.3409,35.4244,35.3216,35.373,228000.0
2009-08-04 10:50:00,55.08,55.08,54.99,55.03,236200.0,35.3794,35.3794,35.3216,35.3473,236200.0
2009-08-04 11:00:00,55.03,55.07,54.99,55.07,192900.0,35.3473,35.373,35.3216,35.373,192900.0
2009-08-04 11:10:00,55.08,55.12,55.05,55.06,161400.0,35.3794,35.4051,35.3602,35.3666,161400.0
2009-08-04 11:20:00,55.06,55.1,55.0,55.01,139600.0,35.3666,35.3923,35.328,35.3345,139600.0
2009-08-04 11:30:00,55.0,55.07,55.0,55.05,249100.0,35.328,35.373,35.328,35.3602,249100.0
2009-08-04 11:40:00,55.06,55.14,55.04,55.07,321500.0,35.3666,35.418,35.3537,35.373,321500.0
2009-08-04 11:50:00,55.07,55.13,55.05,55.1,213100.0,35.373,35.4115,35.3602,35.3923,213100.0
2009-08-04 12:00:00,55.11,55.12,55.06,55.1,207200.0,35.3987,35.4051,35.3666,35.3923,207200.0
2009-08-04 12:10:00,55.1,55.14,55.06,55.13,190600.0,35.3923,35.418,35.3666,35.4115,190600.0
2009-08-04 12:20:00,55.12,55.24,55.1,55.2,206200.0,35.4051,35.4822,35.3923,35.4565,206200.0
2009-08-04 12:30:00,55.19,55.21,55.12,55.13,150400.0,35.4501,35.4629,35.4051,35.4115,150400.0
2009-08-04 12:40:00,55.14,55.14,55.08,55.1,162300.0,35.418,35.418,35.3794,35.3923,162300.0
2009-08-04 12:50:00,55.1,55.1,55.05,55.07,133800.0,35.3923,35.3923,35.3602,35.373,133800.0
2009-08-04 13:00:00,55.07,55.18,55.05,55.12,387100.0,35.373,35.4437,35.3602,35.4051,387100.0
2009-08-04 13:10:00,55.13,55.14,55.11,55.13,131500.0,35.4115,35.418,35.3987,35.4115,131500.0
2009-08-04 13:20:00,55.12,55.13,55.08,55.09,143200.0,35.4051,35.4115,35.3794,35.3859,143200.0
2009-08-04 13:30:00,55.08,55.1,55.04,55.04,164200.0,35.3794,35.3923,35.3537,35.3537,164200.0
2009-08-04 13:40:00,55.04,55.05,55.0,55.01,219400.0,35.3537,35.3602,35.328,35.3345,219400.0
2009-08-04 13:50:00,55.01,55.02,54.95,54.98,301600.0,35.3345,35.3409,35.2959,35.3152,301600.0
2009-08-04 14:00:00,54.98,55.0,54.91,55.0,195200.0,35.3152,35.328,35.2702,35.328,195200.0
2009-08-04 14:10:00,55.0,55.0,54.95,54.97,150300.0,35.328,35.328,35.2959,35.3088,150300.0
2009-08-04 14:20:00,54.97,55.11,54.96,55.1,370500.0,35.3088,35.3987,35.3023,35.3923,370500.0
2009-08-04 14:30:00,55.1,55.11,54.99,55.01,354200.0,35.3923,35.3987,35.3216,35.3345,354200.0
2009-08-04 14:40:00,55.01,55.02,54.97,54.98,264400.0,35.3345,35.3409,35.3088,35.3152,264400.0
2009-08-04 14:50:00,54.97,55.0,54.97,54.99,229700.0,35.3088,35.328,35.3088,35.3216,229700.0
2009-08-04 15:00:00,54.99,55.06,54.97,55.06,305700.0,35.3216,35.3666,35.3088,35.3666,305700.0
2009-08-04 15:10:00,55.06,55.06,54.97,54.99,290300.0,35.3666,35.3666,35.3088,35.3216,290300.0
2009-08-04 15:20:00,54.99,55.0,54.98,54.99,347600.0,35.3216,35.328,35.3152,35.3216,347600.0
2009-08-04 15:30:00,54.98,55.01,54.95,54.99,293600.0,35.3152,35.3345,35.2959,35.3216,293600.0
2009-08-04 15:40:00,55.0,55.0,54.92,54.93,766500.0,35.328,35.328,35.2767,35.2831,766500.0
2009-08-04 15:50:00,54.94,55.04,54.93,55.03,710200.0,35.2895,35.3537,35.2831,35.3473,710200.0
2009-08-05 09:30:00,55.13,55.23,55.04,55.17,291900.0,35.4115,35.4758,35.3537,35.4372,291900.0
2009-08-05 09:40:00,55.16,55.17,55.01,55.02,223400.0,35.4308,35.4372,35.3345,35.3409,223400.0
2009-08-05 09:50:00,55.02,55.15,55.0,55.09,206600.0,35.3409,35.4244,35.328,35.3859,206600.0
2009-08-05 10:00:00,55.09,55.1,54.87,54.87,292400.0,35.3859,35.3923,35.2445,35.2445,292400.0
2009-08-05 10:10:00,54.87,54.9,54.8,54.85,252900.0,35.2445,35.2638,35.1996,35.2317,252900.0
2009-08-05 10:20:00,54.85,55.05,54.82,55.04,250800.0,35.2317,35.3602,35.2124,35.3537,250800.0
2009-08-05 10:30:00,55.03,55.05,54.98,55.01,211800.0,35.3473,35.3602,35.3152,35.3345,211800.0
2009-08-05 10:40:00,55.0,55.03,54.91,55.02,256600.0,35.328,35.3473,35.2702,35.3409,256600.0
2009-08-05 10:50:00,55.01,55.08,54.98,55.07,192600.0,35.3345,35.3794,35.3152,35.373,192600.0
2009-08-05 11:00:00,55.08,55.08,54.99,55.06,184900.0,35.3794,35.3794,35.3216,35.3666,184900.0
2009-08-05 11:10:00,55.07,55.07,54.95,54.96,197700.0,35.373,35.373,35.2959,35.3023,197700.0
2009-08-05 11:20:00,54.96,55.06,54.94,55.02,209800.0,35.3023,35.3666,35.2895,35.3409,209800.0
2009-08-05 11:30:00,55.02,55.04,54.97,55.0,157500.0,35.3409,35.3537,35.3088,35.328,157500.0
2009-08-05 11:40:00,55.0,55.05,54.98,54.99,152500.0,35.328,35.3602,35.3152,35.3216,152500.0
2009-08-05 11:50:00,54.99,55.08,54.97,55.08,240400.0,35.3216,35.3794,35.3088,35.3794,240400.0
2009-08-05 12:00:00,55.08,55.2,55.07,55.17,223400.0,35.3794,35.4565,35.373,35.4372,223400.0
2009-08-05 12:10:00,55.17,55.21,55.13,55.21,233100.0,35.4372,35.4629,35.4115,35.4629,233100.0
2009-08-05 12:20:00,55.21,55.21,55.15,55.17,191900.0,35.4629,35.4629,35.4244,35.4372,191900.0
2009-08-05 12:30:00,55.17,55.17,55.03,55.09,140100.0,35.4372,35.4372,35.3473,35.3859,140100.0
2009-08-05 12:40:00,55.08,55.15,55.07,55.11,77500.0,35.3794,35.4244,35.373,35.3987,77500.0
2009-08-05 12:50:00,55.11,55.16,55.11,55.13,121400.0,35.3987,35.4308,35.3987,35.4115,121400.0
2009-08-05 13:00:00,55.12,55.13,54.99,55.0,144300.0,35.4051,35.4115,35.3216,35.328,144300.0
2009-08-05 13:10:00,55.0,55.03,54.97,55.01,131500.0,35.328,35.3473,35.3088,35.3345,131500.0
2009-08-05 13:20:00,55.01,55.13,54.99,55.13,283500.0,35.3345,35.4115,35.3216,35.4115,283500.0
2009-08-05 13:30:00,55.13,55.14,55.05,55.1,136700.0,35.4115,35.418,35.3602,35.3923,136700.0
2009-08-05 13:40:00,55.1,55.12,55.03,55.04,141600.0,35.3923,35.4051,35.3473,35.3537,141600.0
2009-08-05 13:50:00,55.04,55.1,55.03,55.09,158100.0,35.3537,35.3923,35.3473,35.3859,158100.0
2009-08-05 14:00:00,55.09,55.16,55.06,55.14,231200.0,35.3859,35.4308,35.3666,35.418,231200.0
2009-08-05 14:10:00,55.14,55.15,55.1,55.1,121500.0,35.418,35.4244,35.3923,35.3923,121500.0
2009-08-05 14:20:00,55.1,55.12,55.03,55.03,160400.0,35.3923,35.4051,35.3473,35.3473,160400.0
2009-08-05 14:30:00,55.03,55.12,55.03,55.08,205800.0,35.3473,35.4051,35.3473,35.3794,205800.0
2009-08-05 14:40:00,55.08,55.22,55.08,55.21,288500.0,35.3794,35.4694,35.3794,35.4629,288500.0
2009-08-05 14:50:00,55.21,55.24,55.14,55.14,173100.0,35.4629,35.4822,35.418,35.418,173100.0
2009-08-05 15:00:00,55.15,55.15,55.12,55.12,163500.0,35.4244,35.4244,35.4051,35.4051,163500.0
2009-08-05 15:10:00,55.12,55.13,55.08,55.1,196100.0,35.4051,35.4115,35.3794,35.3923,196100.0
2009-08-05 15:20:00,55.11,55.15,55.08,55.13,217100.0,35.3987,35.4244,35.3794,35.4115,217100.0
2009-08-05 15:30:00,55.13,55.14,55.06,55.11,329100.0,35.4115,35.418,35.3666,35.3987,329100.0
2009-08-05 15:40:00,55.1,55.11,55.05,55.05,404800.0,35.3923,35.3987,35.3602,35.3602,404800.0
2009-08-05 15:50:00,55.05,55.1,55.0,55.02,591800.0,35.3602,35.3923,35.328,35.3409,591800.0
2009-08-06 09:30:00,55.2,55.25,55.05,55.13,390600.0,35.4565,35.4886,35.3602,35.4115,390600.0
2009-08-06 09:40:00,55.13,55.17,54.9,54.91,216200.0,35.4115,35.4372,35.2638,35.2702,216200.0
2009-08-06 09:50:00,54.9,54.92,54.8,54.81,287100.0,35.2638,35.2767,35.1996,35.206,287100.0
2009-08-06 10:00:00,54.82,54.9,54.67,54.88,604300.0,35.2124,35.2638,35.1161,35.251,604300.0
2009-08-06 10:10:00,54.88,54.88,54.79,54.88,380400.0,35.251,35.251,35.1932,35.251,380400.0
2009-08-06 10:20:00,54.88,54.96,54.85,54.88,251500.0,35.251,35.3023,35.2317,35.251,251500.0
2009-08-06 10:30:00,54.87,54.94,54.85,54.86,222700.0,35.2445,35.2895,35.2317,35.2381,222700.0
2009-08-06 10:40:00,54.87,54.88,54.79,54.81,232400.0,35.2445,35.251,35.1932,35.206,232400.0
2009-08-06 10:50:00,54.81,54.87,54.77,54.77,133100.0,35.206,35.2445,35.1803,35.1803,133100.0
2009-08-06 11:00:00,54.78,54.84,54.77,54.82,274700.0,35.1867,35.2253,35.1803,35.2124,274700.0
2009-08-06 11:10:00,54.82,54.93,54.81,54.92,237200.0,35.2124,35.2831,35.206,35.2767,237200.0
2009-08-06 11:20:00,54.92,54.92,54.8,54.8,102100.0,35.2767,35.2767,35.1996,35.1996,102100.0
2009-08-06 11:30:00,54.81,54.81,54.78,54.78,193200.0,35.206,35.206,35.1867,35.1867,193200.0
2009-08-06 11:40:00,54.78,54.88,54.78,54.88,269200.0,35.1867,35.251,35.1867,35.251,269200.0
2009-08-06 11:50:00,54.88,54.88,54.78,54.78,101600.0,35.251,35.251,35.1867,35.1867,101600.0
2009-08-06 12:00:00,54.79,54.79,54.76,54.77,198600.0,35.1932,35.1932,35.1739,35.1803,198600.0
2009-08-06 12:10:00,54.78,54.81,54.77,54.78,118800.0,35.1867,35.206,35.1803,35.1867,118800.0
2009-08-06 12:20:00,54.78,54.79,54.77,54.78,109800.0,35.1867,35.1932,35.1803,35.1867,109800.0
2009-08-06 12:30:00,54.77,54.8,54.75,54.75,136000.0,35.1803,35.1996,35.1675,35.1675,136000.0
2009-08-06 12:40:00,54.76,54.77,54.75,54.76,165000.0,35.1739,35.1803,35.1675,35.1739,165000.0
2009-08-06 12:50:00,54.76,54.76,54.72,54.74,235200.0,35.1739,35.1739,35.1482,35.161,235200.0
2009-08-06 13:00:00,54.75,54.76,54.71,54.72,144800.0,35.1675,35.1739,35.1418,35.1482,144800.0
2009-08-06 13:10:00,54.72,54.72,54.68,54.69,153000.0,35.1482,35.1482,35.1225,35.1289,153000.0
2009-08-06 13:20:00,54.68,54.74,54.68,54.71,177700.0,35.1225,35.161,35.1225,35.1418,177700.0
2009-08-06 13:30:00,54.72,54.82,54.71,54.79,170400.0,35.1482,35.2124,35.1418,35.1932,170400.0
2009-08-06 13:40:00,54.78,54.82,54.74,54.82,178600.0,35.1867,35.2124,35.161,35.2124,178600.0
2009-08-06 13:50:00,54.81,54.9,54.8,54.85,278300.0,35.206,35.2638,35.1996,35.2317,278300.0
2009-08-06 14:00:00,54.85,54.86,54.8,54.83,236100.0,35.2317,35.2381,35.1996,35.2188,236100.0
2009-08-06 14:10:00,54.83,54.86,54.78,54.84,206600.0,35.2188,35.2381,35.1867,35.2253,206600.0
2009-08-06 14:20:00,54.84,54.86,54.81,54.83,255100.0,35.2253,35.2381,35.206,35.2188,255100.0
2009-08-06 14:30:00,54.83,54.84,54.78,54.79,200700.0,35.2188,35.2253,35.1867,35.1932,200700.0
2009-08-06 14:40:00,54.79,54.85,54.77,54.85,185900.0,35.1932,35.2317,35.1803,35.2317,185900.0
2009-08-06 14:50:00,54.84,54.86,54.78,54.79,187600.0,35.2253,35.2381,35.1867,35.1932,187600.0
2009-08-06 15:00:00,54.78,54.83,54.77,54.79,248400.0,35.1867,35.2188,35.1803,35.1932,248400.0
2009-08-06 15:10:00,54.79,54.85,54.72,54.84,397100.0,35.1932,35.2317,35.1482,35.2253,397100.0
2009-08-06 15:20:00,54.83,54.93,54.82,54.88,243700.0,35.2188,35.2831,35.2124,35.251,243700.0
2009-08-06 15:30:00,54.88,54.9,54.85,54.87,321600.0,35.251,35.2638,35.2317,35.2445,321600.0
2009-08-06 15:40:00,54.86,54.92,54.86,54.92,396900.0,35.2381,35.2767,35.2381,35.2767,396900.0
2009-08-06 15:50:00,54.92,54.92,54.83,54.86,779800.0,35.2767,35.2767,35.2188,35.2381,779800.0
2009-08-07 09:30:00,55.08,55.25,55.0,55.03,361700.0,35.3794,35.4886,35.328,35.3473,361700.0
2009-08-07 09:40:00,55.02,55.11,54.95,55.07,178200.0,35.3409,35.3987,35.2959,35.373,178200.0
2009-08-07 09:50:00,55.08,55.2,54.91,54.93,391600.0,35.3794,35.4565,35.2702,35.2831,391600.0
2009-08-07 10:00:00,54.92,54.96,54.79,54.89,174400.0,35.2767,35.3023,35.1932,35.2574,174400.0
2009-08-07 10:10:00,54.89,54.98,54.82,54.92,153500.0,35.2574,35.3152,35.2124,35.2767,153500.0
2009-08-07 10:20:00,54.93,55.02,54.85,55.0,163700.0,35.2831,35.3409,35.2317,35.328,163700.0
2009-08-07 10:30:00,55.0,55.17,54.99,55.15,138000.0,35.328,35.4372,35.3216,35.4244,138000.0
2009-08-07 10:40:00,55.16,55.16,55.02,55.07,171000.0,35.4308,35.4308,35.3409,35.373,171000.0
2009-08-07 10:50:00,55.07,55.09,55.02,55.02,153800.0,35.373,35.3859,35.3409,35.3409,153800.0
2009-08-07 11:00:00,55.03,55.1,54.97,55.09,228700.0,35.3473,35.3923,35.3088,35.3859,228700.0
2009-08-07 11:10:00,55.09,55.13,54.99,55.01,261300.0,35.3859,35.4115,35.3216,35.3345,261300.0
2009-08-07 11:20:00,55.01,55.01,54.95,54.95,109500.0,35.3345,35.3345,35.2959,35.2959,109500.0
2009-08-07 11:30:00,54.95,55.16,54.93,55.03,320500.0,35.2959,35.4308,35.2831,35.3473,320500.0
2009-08-07 11:40:00,55.03,55.07,55.0,55.05,340400.0,35.3473,35.373,35.328,35.3602,340400.0
2009-08-07 11:50:00,55.05,55.16,55.04,55.13,198300.0,35.3602,35.4308,35.3537,35.4115,198300.0
2009-08-07 12:00:00,55.14,55.16,55.06,55.07,129100.0,35.418,35.4308,35.3666,35.373,129100.0
2009-08-07 12:10:00,55.07,55.07,55.0,55.02,116600.0,35.373,35.373,35.328,35.3409,116600.0
2009-08-07 12:20:00,55.02,55.1,55.0,55.07,123300.0,35.3409,35.3923,35.328,35.373,123300.0
2009-08-07 12:30:00,55.07,55.21,55.06,55.19,144800.0,35.373,35.4629,35.3666,35.4501,144800.0
2009-08-07 12:40:00,55.2,55.25,55.14,55.24,204300.0,35.4565,35.4886,35.418,35.4822,204300.0
2009-08-07 12:50:00,55.24,55.34,55.23,55.32,136100.0,35.4822,35.5464,35.4758,35.5336,136100.0
2009-08-07 13:00:00,55.32,55.4,55.29,55.31,182200.0,35.5336,35.585,35.5143,35.5272,182200.0
2009-08-07 13:10:00,55.32,55.34,55.26,55.28,158200.0,35.5336,35.5464,35.495,35.5079,158200.0
2009-08-07 13:20:00,55.28,55.37,55.25,55.35,241000.0,35.5079,35.5657,35.4886,35.5529,241000.0
2009-08-07 13:30:00,55.35,55.39,55.33,55.33,124700.0,35.5529,35.5786,35.54,35.54,124700.0
2009-08-07 13:40:00,55.33,55.34,55.27,55.27,293400.0,35.54,35.5464,35.5015,35.5015,293400.0
2009-08-07 13:50:00,55.27,55.28,55.2,55.23,124300.0,35.5015,35.5079,35.4565,35.4758,124300.0
2009-08-07 14:00:00,55.24,55.3,55.23,55.29,78400.0,35.4822,35.5207,35.4758,35.5143,78400.0
2009-08-07 14:10:00,55.3,55.32,55.28,55.29,169000.0,35.5207,35.5336,35.5079,35.5143,169000.0
2009-08-07 14:20:00,55.29,55.33,55.27,55.3,210400.0,35.5143,35.54,35.5015,35.5207,210400.0
2009-08-07 14:30:00,55.31,55.34,55.25,55.25,141700.0,35.5272,35.5464,35.4886,35.4886,141700.0
2009-08-07 14:40:00,55.25,55.31,55.24,55.29,115000.0,35.4886,35.5272,35.4822,35.5143,115000.0
2009-08-07 14:50:00,55.29,55.3,55.25,55.28,71700.0,35.5143,35.5207,35.4886,35.5079,71700.0
2009-08-07 15:00:00,55.29,55.3,55.26,55.3,135000.0,35.5143,35.5207,35.495,35.5207,135000.0
2009-08-07 15:10:00,55.3,55.3,55.19,55.22,154600.0,35.5207,35.5207,35.4501,35.4694,154600.0
2009-08-07 15:20:00,55.22,55.29,55.18,55.26,131800.0,35.4694,35.5143,35.4437,35.495,131800.0
2009-08-07 15:30:00,55.27,55.31,55.22,55.29,171400.0,35.5015,35.5272,35.4694,35.5143,171400.0
2009-08-07 15:40:00,55.29,55.31,55.18,55.22,209300.0,35.5143,35.5272,35.4437,35.4694,209300.0
2009-08-07 15:50:00,55.22,55.25,55.15,55.15,515800.0,35.4694,35.4886,35.4244,35.4244,515800.0
2009-08-10 09:30:00,55.85,56.18,55.75,56.15,1294800.0,35.874,36.086,35.8098,36.0667,1294800.0
2009-08-10 09:40:00,56.15,56.49,56.08,56.15,939900.0,36.0667,36.2851,36.0218,36.0667,939900.0
2009-08-10 09:50:00,56.15,56.37,56.13,56.37,509200.0,36.0667,36.208,36.0539,36.208,509200.0
2009-08-10 10:00:00,56.36,56.38,55.89,55.95,501400.0,36.2016,36.2145,35.8997,35.9383,501400.0
2009-08-10 10:10:00,55.96,55.98,55.75,55.87,561700.0,35.9447,35.9575,35.8098,35.8869,561700.0
2009-08-10 10:20:00,55.86,56.32,55.85,56.0,286400.0,35.8804,36.1759,35.874,35.9704,286400.0
2009-08-10 10:30:00,55.99,56.12,55.95,56.02,272600.0,35.9639,36.0475,35.9383,35.9832,272600.0
2009-08-10 10:40:00,56.03,56.13,56.0,56.1,225700.0,35.9896,36.0539,35.9704,36.0346,225700.0
2009-08-10 10:50:00,56.1,56.22,56.04,56.16,235700.0,36.0346,36.1117,35.9961,36.0731,235700.0
2009-08-10 11:00:00,56.17,56.2,56.11,56.13,200300.0,36.0796,36.0988,36.041,36.0539,200300.0
2009-08-10 11:10:00,56.14,56.17,56.1,56.1,178400.0,36.0603,36.0796,36.0346,36.0346,178400.0
2009-08-10 11:20:00,56.09,56.09,56.0,56.09,126100.0,36.0282,36.0282,35.9704,36.0282,126100.0
2009-08-10 11:30:00,56.09,56.22,56.08,56.22,133100.0,36.0282,36.1117,36.0218,36.1117,133100.0
2009-08-10 11:40:00,56.22,56.25,56.19,56.24,122700.0,36.1117,36.131,36.0924,36.1245,122700.0
2009-08-10 11:50:00,56.24,56.25,56.09,56.13,185800.0,36.1245,36.131,36.0282,36.0539,185800.0
2009-08-10 12:00:00,56.13,56.18,56.12,56.16,137400.0,36.0539,36.086,36.0475,36.0731,137400.0
2009-08-10 12:10:00,56.16,56.18,56.11,56.15,145300.0,36.0731,36.086,36.041,36.0667,145300.0
2009-08-10 12:20:00,56.16,56.19,56.15,56.16,109900.0,36.0731,36.0924,36.0667,36.0731,109900.0
2009-08-10 12:30:00,56.16,56.19,56.14,56.18,106800.0,36.0731,36.0924,36.0603,36.086,106800.0
2009-08-10 12:40:00,56.18,56.21,56.11,56.16,116600.0,36.086,36.1053,36.041,36.0731,116600.0
2009-08-10 12:50:00,56.17,56.29,56.16,56.24,190900.0,36.0796,36.1566,36.0731,36.1245,190900.0
2009-08-10 13:00:00,56.24,56.25,56.11,56.14,122800.0,36.1245,36.131,36.041,36.0603,122800.0
2009-08-10 13:10:00,56.13,56.24,56.12,56.23,112900.0,36.0539,36.1245,36.0475,36.1181,112900.0
2009-08-10 13:20:00,56.23,56.28,56.19,56.23,168500.0,36.1181,36.1502,36.0924,36.1181,168500.0
2009-08-10 13:30:00,56.22,56.36,56.2,56.33,237300.0,36.1117,36.2016,36.0988,36.1823,237300.0
2009-08-10 13:40:00,56.33,56.37,56.31,56.31,95100.0,36.1823,36.208,36.1695,36.1695,95100.0
2009-08-10 13:50:00,56.31,56.33,56.25,56.25,77400.0,36.1695,36.1823,36.131,36.131,77400.0
2009-08-10 14:00:00,56.25,56.29,56.24,56.25,122300.0,36.131,36.1566,36.1245,36.131,122300.0
2009-08-10 14:10:00,56.25,56.26,56.12,56.12,192300.0,36.131,36.1374,36.0475,36.0475,192300.0
2009-08-10 14:20:00,56.12,56.25,56.12,56.21,152700.0,36.0475,36.131,36.0475,36.1053,152700.0
2009-08-10 14:30:00,56.22,56.22,56.14,56.15,152100.0,36.1117,36.1117,36.0603,36.0667,152100.0
2009-08-10 14:40:00,56.15,56.21,56.14,56.19,129500.0,36.0667,36.1053,36.0603,36.0924,129500.0
2009-08-10 14:50:00,56.19,56.21,56.11,56.19,161400.0,36.0924,36.1053,36.041,36.0924,161400.0
2009-08-10 15:00:00,56.18,56.25,56.12,56.19,232600.0,36.086,36.131,36.0475,36.0924,232600.0
2009-08-10 15:10:00,56.2,56.27,56.19,56.27,174500.0,36.0988,36.1438,36.0924,36.1438,174500.0
2009-08-10 15:20:00,56.26,56.3,56.23,56.23,188700.0,36.1374,36.1631,36.1181,36.1181,188700.0
2009-08-10 15:30:00,56.23,56.24,56.17,56.2,271400.0,36.1181,36.1245,36.0796,36.0988,271400.0
2009-08-10 15:40:00,56.19,56.24,56.15,56.24,388300.0,36.0924,36.1245,36.0667,36.1245,388300.0
2009-08-10 15:50:00,56.24,56.32,56.22,56.29,686400.0,36.1245,36.1759,36.1117,36.1566,686400.0
2009-08-11 09:30:00,56.06,56.37,56.06,56.31,499500.0,36.0089,36.208,36.0089,36.1695,499500.0
2009-08-11 09:40:00,56.31,56.35,56.08,56.12,415200.0,36.1695,36.1952,36.0218,36.0475,415200.0
2009-08-11 09:50:00,56.12,56.23,56.09,56.1,218000.0,36.0475,36.1181,36.0282,36.0346,218000.0
2009-08-11 10:00:00,56.1,56.1,55.85,55.97,626800.0,36.0346,36.0346,35.874,35.9511,626800.0
2009-08-11 10:10:00,55.98,56.06,55.89,56.01,345800.0,35.9575,36.0089,35.8997,35.9768,345800.0
2009-08-11 10:20:00,56.01,56.06,55.97,56.06,386100.0,35.9768,36.0089,35.9511,36.0089,386100.0
2009-08-11 10:30:00,56.06,56.17,56.02,56.08,248300.0,36.0089,36.0796,35.9832,36.0218,248300.0
2009-08-11 10:40:00,56.07,56.11,55.99,55.99,187700.0,36.0153,36.041,35.9639,35.9639,187700.0
2009-08-11 10:50:00,55.99,56.05,55.95,56.01,147600.0,35.9639,36.0025,35.9383,35.9768,147600.0
2009-08-11 11:00:00,56.0,56.06,55.99,56.01,166900.0,35.9704,36.0089,35.9639,35.9768,166900.0
2009-08-11 11:10:00,56.01,56.08,55.94,55.98,236300.0,35.9768,36.0218,35.9318,35.9575,236300.0
2009-08-11 11:20:00,55.98,56.08,55.96,56.08,192300.0,35.9575,36.0218,35.9447,36.0218,192300.0
2009-08-11 11:30:00,56.07,56.11,56.04,56.09,135200.0,36.0153,36.041,35.9961,36.0282,135200.0
2009-08-11 11:40:00,56.09,56.1,56.0,56.0,86000.0,36.0282,36.0346,35.9704,35.9704,86000.0
2009-08-11 11:50:00,56.0,56.06,56.0,56.03,68500.0,35.9704,36.0089,35.9704,35.9896,68500.0
2009-08-11 12:00:00,56.03,56.05,56.0,56.01,133900.0,35.9896,36.0025,35.9704,35.9768,133900.0
2009-08-11 12:10:00,56.0,56.07,55.91,56.01,156000.0,35.9704,36.0153,35.9126,35.9768,156000.0
2009-08-11 12:20:00,56.01,56.03,55.95,55.99,78000.0,35.9768,35.9896,35.9383,35.9639,78000.0
2009-08-11 12:30:00,55.99,56.01,55.94,55.96,110800.0,35.9639,35.9768,35.9318,35.9447,110800.0
2009-08-11 12:40:00,55.96,56.03,55.92,56.01,154200.0,35.9447,35.9896,35.919,35.9768,154200.0
2009-08-11 12:50:00,56.0,56.02,55.94,55.99,84000.0,35.9704,35.9832,35.9318,35.9639,84000.0
2009-08-11 13:00:00,56.0,56.01,55.94,56.0,180200.0,35.9704,35.9768,35.9318,35.9704,180200.0
2009-08-11 13:10:00,56.0,56.05,56.0,56.03,76800.0,35.9704,36.0025,35.9704,35.9896,76800.0
2009-08-11 13:20:00,56.03,56.03,56.0,56.0,110100.0,35.9896,35.9896,35.9704,35.9704,110100.0
2009-08-11 13:30:00,56.0,56.02,56.0,56.02,116800.0,35.9704,35.9832,35.9704,35.9832,116800.0
2009-08-11 13:40:00,56.01,56.04,56.01,56.04,61300.0,35.9768,35.9961,35.9768,35.9961,61300.0
2009-08-11 13:50:00,56.03,56.04,56.03,56.04,55600.0,35.9896,35.9961,35.9896,35.9961,55600.0
2009-08-11 14:00:00,56.04,56.09,56.03,56.06,135100.0,35.9961,36.0282,35.9896,36.0089,135100.0
2009-08-11 14:10:00,56.06,56.13,56.06,56.13,202100.0,36.0089,36.0539,36.0089,36.0539,202100.0
2009-08-11 14:20:00,56.12,56.15,56.08,56.11,136100.0,36.0475,36.0667,36.0218,36.041,136100.0
2009-08-11 14:30:00,56.11,56.14,56.08,56.12,101500.0,36.041,36.0603,36.0218,36.0475,101500.0
2009-08-11 14:40:00,56.12,56.15,56.09,56.11,124400.0,36.0475,36.0667,36.0282,36.041,124400.0
2009-08-11 14:50:00,56.1,56.15,56.08,56.09,314700.0,36.0346,36.0667,36.0218,36.0282,314700.0
2009-08-11 15:00:00,56.09,56.14,56.08,56.14,283500.0,36.0282,36.0603,36.0218,36.0603,283500.0
2009-08-11 15:10:00,56.14,56.15,56.08,56.11,314700.0,36.0603,36.0667,36.0218,36.041,314700.0
2009-08-11 15:20:00,56.11,56.22,56.09,56.21,254300.0,36.041,36.1117,36.0282,36.1053,254300.0
2009-08-11 15:30:00,56.21,56.22,56.1,56.13,245500.0,36.1053,36.1117,36.0346,36.0539,245500.0
2009-08-11 15:40:00,56.13,56.23,56.1,56.13,253700.0,36.0539,36.1181,36.0346,36.0539,253700.0
2009-08-11 15:50:00,56.13,56.15,56.03,56.03,539700.0,36.0539,36.0667,35.9896,35.9896,539700.0
2009-08-12 09:30:00,55.91,56.2,55.76,56.1,386700.0,35.9126,36.0988,35.8162,36.0346,386700.0
2009-08-12 09:40:00,56.1,56.2,56.09,56.12,123900.0,36.0346,36.0988,36.0282,36.0475,123900.0
2009-08-12 09:50:00,56.12,56.17,56.04,56.12,156700.0,36.0475,36.0796,35.9961,36.0475,156700.0
2009-08-12 10:00:00,56.13,56.15,56.08,56.1,212600.0,36.0539,36.0667,36.0218,36.0346,212600.0
2009-08-12 10:10:00,56.1,56.2,56.09,56.11,183600.0,36.0346,36.0988,36.0282,36.041,183600.0
2009-08-12 10:20:00,56.13,56.28,56.13,56.28,268300.0,36.0539,36.1502,36.0539,36.1502,268300.0
2009-08-12 10:30:00,56.27,56.36,56.23,56.33,161600.0,36.1438,36.2016,36.1181,36.1823,161600.0
2009-08-12 10:40:00,56.32,56.42,56.32,56.41,154000.0,36.1759,36.2401,36.1759,36.2337,154000.0
2009-08-12 10:50:00,56.42,56.45,56.25,56.3,170600.0,36.2401,36.2594,36.131,36.1631,170600.0
2009-08-12 11:00:00,56.31,56.34,56.15,56.15,133100.0,36.1695,36.1888,36.0667,36.0667,133100.0
2009-08-12 11:10:00,56.14,56.24,56.12,56.24,115100.0,36.0603,36.1245,36.0475,36.1245,115100.0
2009-08-12 11:20:00,56.24,56.27,56.13,56.15,114900.0,36.1245,36.1438,36.0539,36.0667,114900.0
2009-08-12 11:30:00,56.16,56.29,56.16,56.2,74500.0,36.0731,36.1566,36.0731,36.0988,74500.0
2009-08-12 11:40:00,56.2,56.21,56.12,56.19,79800.0,36.0988,36.1053,36.0475,36.0924,79800.0
2009-08-12 11:50:00,56.19,56.26,56.18,56.24,67800.0,36.0924,36.1374,36.086,36.1245,67800.0
2009-08-12 12:00:00,56.24,56.31,56.23,56.31,74200.0,36.1245,36.1695,36.1181,36.1695,74200.0
2009-08-12 12:10:00,56.3,56.32,56.27,56.32,73900.0,36.1631,36.1759,36.1438,36.1759,73900.0
2009-08-12 12:20:00,56.31,56.34,56.25,56.26,67000.0,36.1695,36.1888,36.131,36.1374,67000.0
2009-08-12 12:30:00,56.25,56.29,56.23,56.29,62200.0,36.131,36.1566,36.1181,36.1566,62200.0
2009-08-12 12:40:00,56.29,56.36,56.28,56.35,114300.0,36.1566,36.2016,36.1502,36.1952,114300.0
2009-08-12 12:50:00,56.36,56.4,56.34,56.38,148100.0,36.2016,36.2273,36.1888,36.2145,148100.0
2009-08-12 13:00:00,56.39,56.4,56.34,56.36,91000.0,36.2209,36.2273,36.1888,36.2016,91000.0
2009-08-12 13:10:00,56.36,56.43,56.36,56.4,90100.0,36.2016,36.2466,36.2016,36.2273,90100.0
2009-08-12 13:20:00,56.4,56.45,56.39,56.44,132300.0,36.2273,36.2594,36.2209,36.253,132300.0
2009-08-12 13:30:00,56.45,56.45,56.35,56.36,109300.0,36.2594,36.2594,36.1952,36.2016,109300.0
2009-08-12 13:40:00,56.35,56.36,56.3,56.31,87300.0,36.1952,36.2016,36.1631,36.1695,87300.0
2009-08-12 13:50:00,56.33,56.38,56.31,56.34,81600.0,36.1823,36.2145,36.1695,36.1888,81600.0
2009-08-12 14:00:00,56.34,56.36,56.28,56.33,97700.0,36.1888,36.2016,36.1502,36.1823,97700.0
2009-08-12 14:10:00,56.34,56.42,56.2,56.29,166200.0,36.1888,36.2401,36.0988,36.1566,166200.0
2009-08-12 14:20:00,56.29,56.4,56.25,56.27,133400.0,36.1566,36.2273,36.131,36.1438,133400.0
2009-08-12 14:30:00,56.28,56.33,56.22,56.24,223800.0,36.1502,36.1823,36.1117,36.1245,223800.0
2009-08-12 14:40:00,56.23,56.38,56.23,56.38,202500.0,36.1181,36.2145,36.1181,36.2145,202500.0
2009-08-12 14:50:00,56.37,56.56,56.35,56.56,451700.0,36.208,36.3301,36.1952,36.3301,451700.0
2009-08-12 15:00:00,56.56,56.63,56.5,56.54,226900.0,36.3301,36.375,36.2915,36.3172,226900.0
2009-08-12 15:10:00,56.53,56.57,56.51,56.52,163400.0,36.3108,36.3365,36.298,36.3044,163400.0
2009-08-12 15:20:00,56.53,56.54,56.42,56.44,231700.0,36.3108,36.3172,36.2401,36.253,231700.0
2009-08-12 15:30:00,56.44,56.49,56.38,56.44,226600.0,36.253,36.2851,36.2145,36.253,226600.0
2009-08-12 15:40:00,56.44,56.44,56.25,56.33,379900.0,36.253,36.253,36.131,36.1823,379900.0
2009-08-12 15:50:00,56.33,56.34,56.17,56.22,620200.0,36.1823,36.1888,36.0796,36.1117,620200.0
2009-08-13 09:30:00,56.45,56.65,56.21,56.31,385000.0,36.2594,36.3879,36.1053,36.1695,385000.0
2009-08-13 09:40:00,56.31,56.33,56.2,56.23,167700.0,36.1695,36.1823,36.0988,36.1181,167700.0
2009-08-13 09:50:00,56.22,56.27,55.9,55.93,472100.0,36.1117,36.1438,35.9061,35.9254,472100.0
2009-08-13 10:00:00,55.93,56.03,55.83,55.9,326500.0,35.9254,35.9896,35.8612,35.9061,326500.0
2009-08-13 10:10:00,55.9,56.02,55.81,55.83,325000.0,35.9061,35.9832,35.8483,35.8612,325000.0
2009-08-13 10:20:00,55.83,56.01,55.82,55.98,281700.0,35.8612,35.9768,35.8548,35.9575,281700.0
2009-08-13 10:30:00,55.97,55.99,55.81,55.86,252800.0,35.9511,35.9639,35.8483,35.8804,252800.0
2009-08-13 10:40:00,55.86,55.94,55.82,55.82,150500.0,35.8804,35.9318,35.8548,35.8548,150500.0
2009-08-13 10:50:00,55.82,56.0,55.76,55.94,257100.0,35.8548,35.9704,35.8162,35.9318,257100.0
2009-08-13 11:00:00,55.94,56.02,55.83,55.85,188400.0,35.9318,35.9832,35.8612,35.874,188400.0
2009-08-13 11:10:00,55.85,55.92,55.85,55.9,157500.0,35.874,35.919,35.874,35.9061,157500.0
2009-08-13 11:20:00,55.9,55.93,55.84,55.9,144200.0,35.9061,35.9254,35.8676,35.9061,144200.0
2009-08-13 11:30:00,55.91,55.92,55.83,55.84,127700.0,35.9126,35.919,35.8612,35.8676,127700.0
2009-08-13 11:40:00,55.83,55.92,55.83,55.9,182100.0,35.8612,35.919,35.8612,35.9061,182100.0
2009-08-13 11:50:00,55.91,55.91,55.84,55.89,108200.0,35.9126,35.9126,35.8676,35.8997,108200.0
2009-08-13 12:00:00,55.89,55.94,55.81,55.94,185900.0,35.8997,35.9318,35.8483,35.9318,185900.0
2009-08-13 12:10:00,55.94,55.94,55.83,55.86,189600.0,35.9318,35.9318,35.8612,35.8804,189600.0
2009-08-13 12:20:00,55.85,55.86,55.8,55.81,149200.0,35.874,35.8804,35.8419,35.8483,149200.0
2009-08-13 12:30:00,55.8,55.85,55.8,55.82,75400.0,35.8419,35.874,35.8419,35.8548,75400.0
2009-08-13 12:40:00,55.82,55.83,55.78,55.82,239200.0,35.8548,35.8612,35.8291,35.8548,239200.0
2009-08-13 12:50:00,55.82,56.0,55.79,55.83,420500.0,35.8548,35.9704,35.8355,35.8612,420500.0
2009-08-13 13:00:00,55.83,56.0,55.82,55.86,1156500.0,35.8612,35.9704,35.8548,35.8804,1156500.0
2009-08-13 13:10:00,55.87,55.9,55.8,55.83,169300.0,35.8869,35.9061,35.8419,35.8612,169300.0
2009-08-13 13:20:00,55.83,55.84,55.77,55.79,134300.0,35.8612,35.8676,35.8226,35.8355,134300.0
2009-08-13 13:30:00,55.78,55.85,55.78,55.78,93200.0,35.8291,35.874,35.8291,35.8291,93200.0
2009-08-13 13:40:00,55.78,55.8,55.78,55.79,91000.0,35.8291,35.8419,35.8291,35.8355,91000.0
2009-08-13 13:50:00,55.79,55.81,55.7,55.8,299600.0,35.8355,35.8483,35.7777,35.8419,299600.0
2009-08-13 14:00:00,55.8,55.82,55.69,55.72,203800.0,35.8419,35.8548,35.7712,35.7905,203800.0
2009-08-13 14:10:00,55.73,55.73,55.6,55.64,262100.0,35.7969,35.7969,35.7134,35.7391,262100.0
2009-08-13 14:20:00,55.64,55.66,55.56,55.64,231300.0,35.7391,35.752,35.6877,35.7391,231300.0
2009-08-13 14:30:00,55.64,55.76,55.61,55.73,186000.0,35.7391,35.8162,35.7199,35.7969,186000.0
2009-08-13 14:40:00,55.72,55.8,55.65,55.66,136000.0,35.7905,35.8419,35.7456,35.752,136000.0
2009-08-13 14:50:00,55.66,55.71,55.62,55.71,139600.0,35.752,35.7841,35.7263,35.7841,139600.0
2009-08-13 15:00:00,55.71,55.75,55.65,55.68,137400.0,35.7841,35.8098,35.7456,35.7648,137400.0
2009-08-13 15:10:00,55.66,55.79,55.66,55.73,185400.0,35.752,35.8355,35.752,35.7969,185400.0
2009-08-13 15:20:00,55.72,55.76,55.69,55.76,129000.0,35.7905,35.8162,35.7712,35.8162,129000.0
2009-08-13 15:30:00,55.76,55.8,55.68,55.68,186400.0,35.8162,35.8419,35.7648,35.7648,186400.0
2009-08-13 15:40:00,55.68,55.79,55.67,55.76,320700.0,35.7648,35.8355,35.7584,35.8162,320700.0
2009-08-13 15:50:00,55.76,55.8,55.7,55.8,475700.0,35.8162,35.8419,35.7777,35.8419,475700.0
2009-08-14 09:30:00,55.69,55.8,55.61,55.73,221700.0,35.7712,35.8419,35.7199,35.7969,221700.0
2009-08-14 09:40:00,55.71,55.73,55.52,55.55,212700.0,35.7841,35.7969,35.6621,35.6813,212700.0
2009-08-14 09:50:00,55.55,55.55,55.26,55.28,364000.0,35.6813,35.6813,35.495,35.5079,364000.0
2009-08-14 10:00:00,55.28,55.29,55.15,55.18,464800.0,35.5079,35.5143,35.4244,35.4437,464800.0
2009-08-14 10:10:00,55.19,55.24,54.83,54.85,610600.0,35.4501,35.4822,35.2188,35.2317,610600.0
2009-08-14 10:20:00,54.86,55.03,54.85,54.94,361400.0,35.2381,35.3473,35.2317,35.2895,361400.0
2009-08-14 10:30:00,54.94,55.0,54.92,54.96,157100.0,35.2895,35.328,35.2767,35.3023,157100.0
2009-08-14 10:40:00,54.95,55.0,54.88,54.92,236100.0,35.2959,35.328,35.251,35.2767,236100.0
2009-08-14 10:50:00,54.92,55.0,54.91,55.0,154900.0,35.2767,35.328,35.2702,35.328,154900.0
2009-08-14 11:00:00,54.99,55.04,54.93,54.97,181300.0,35.3216,35.3537,35.2831,35.3088,181300.0
2009-08-14 11:10:00,54.97,55.01,54.93,54.99,174700.0,35.3088,35.3345,35.2831,35.3216,174700.0
2009-08-14 11:20:00,54.99,55.04,54.95,54.95,123100.0,35.3216,35.3537,35.2959,35.2959,123100.0
2009-08-14 11:30:00,54.95,54.96,54.84,54.93,224200.0,35.2959,35.3023,35.2253,35.2831,224200.0
2009-08-14 11:40:00,54.92,55.02,54.92,54.97,85800.0,35.2767,35.3409,35.2767,35.3088,85800.0
2009-08-14 11:50:00,54.97,55.03,54.95,54.98,86700.0,35.3088,35.3473,35.2959,35.3152,86700.0
2009-08-14 12:00:00,54.97,55.07,54.95,55.02,104800.0,35.3088,35.373,35.2959,35.3409,104800.0
2009-08-14 12:10:00,55.02,55.05,54.99,55.05,106800.0,35.3409,35.3602,35.3216,35.3602,106800.0
2009-08-14 12:20:00,55.04,55.05,55.0,55.0,100400.0,35.3537,35.3602,35.328,35.328,100400.0
2009-08-14 12:30:00,55.0,55.06,55.0,55.06,114100.0,35.328,35.3666,35.328,35.3666,114100.0
2009-08-14 12:40:00,55.06,55.15,55.02,55.14,70100.0,35.3666,35.4244,35.3409,35.418,70100.0
2009-08-14 12:50:00,55.15,55.17,55.09,55.13,97300.0,35.4244,35.4372,35.3859,35.4115,97300.0
2009-08-14 13:00:00,55.13,55.15,55.08,55.09,36100.0,35.4115,35.4244,35.3794,35.3859,36100.0
2009-08-14 13:10:00,55.09,55.1,54.97,55.06,87600.0,35.3859,35.3923,35.3088,35.3666,87600.0
2009-08-14 13:20:00,55.06,55.09,55.05,55.08,45900.0,35.3666,35.3859,35.3602,35.3794,45900.0
2009-08-14 13:30:00,55.06,55.08,55.01,55.01,62700.0,35.3666,35.3794,35.3345,35.3345,62700.0
2009-08-14 13:40:00,55.02,55.06,55.0,55.03,56500.0,35.3409,35.3666,35.328,35.3473,56500.0
2009-08-14 13:50:00,55.03,55.03,55.0,55.02,77600.0,35.3473,35.3473,35.328,35.3409,77600.0
2009-08-14 14:00:00,55.01,55.03,54.97,54.98,82900.0,35.3345,35.3473,35.3088,35.3152,82900.0
2009-08-14 14:10:00,54.98,55.02,54.96,55.01,81100.0,35.3152,35.3409,35.3023,35.3345,81100.0
2009-08-14 14:20:00,55.01,55.04,54.96,54.99,97400.0,35.3345,35.3537,35.3023,35.3216,97400.0
2009-08-14 14:30:00,54.99,55.02,54.98,55.0,106000.0,35.3216,35.3409,35.3152,35.328,106000.0
2009-08-14 14:40:00,55.0,55.03,54.98,54.99,128800.0,35.328,35.3473,35.3152,35.3216,128800.0
2009-08-14 14:50:00,54.99,55.0,54.96,54.99,73700.0,35.3216,35.328,35.3023,35.3216,73700.0
2009-08-14 15:00:00,54.99,55.02,54.99,55.02,116900.0,35.3216,35.3409,35.3216,35.3409,116900.0
2009-08-14 15:10:00,55.01,55.08,54.99,55.04,114100.0,35.3345,35.3794,35.3216,35.3537,114100.0
2009-08-14 15:20:00,55.03,55.04,54.97,54.99,120700.0,35.3473,35.3537,35.3088,35.3216,120700.0
2009-08-14 15:30:00,55.0,55.03,54.99,55.01,215800.0,35.328,35.3473,35.3216,35.3345,215800.0
2009-08-14 15:40:00,55.01,55.09,55.0,55.05,354200.0,35.3345,35.3859,35.328,35.3602,354200.0
2009-08-14 15:50:00,55.04,55.23,55.04,55.23,607000.0,35.3537,35.4758,35.3537,35.4758,607000.0
2009-08-17 09:30:00,54.77,55.2,54.75,54.88,474500.0,35.1803,35.4565,35.1675,35.251,474500.0
2009-08-17 09:40:00,54.88,54.99,54.75,54.85,185900.0,35.251,35.3216,35.1675,35.2317,185900.0
2009-08-17 09:50:00,54.85,54.96,54.83,54.9,191500.0,35.2317,35.3023,35.2188,35.2638,191500.0
2009-08-17 10:00:00,54.9,55.0,54.86,54.96,250800.0,35.2638,35.328,35.2381,35.3023,250800.0
2009-08-17 10:10:00,54.96,55.01,54.9,55.0,229500.0,35.3023,35.3345,35.2638,35.328,229500.0
2009-08-17 10:20:00,55.0,55.02,54.95,54.99,160400.0,35.328,35.3409,35.2959,35.3216,160400.0
2009-08-17 10:30:00,54.99,54.99,54.87,54.93,226500.0,35.3216,35.3216,35.2445,35.2831,226500.0
2009-08-17 10:40:00,54.93,55.01,54.91,55.0,188100.0,35.2831,35.3345,35.2702,35.328,188100.0
2009-08-17 10:50:00,55.0,55.07,54.99,54.99,225200.0,35.328,35.373,35.3216,35.3216,225200.0
2009-08-17 11:00:00,55.0,55.0,54.93,54.94,134000.0,35.328,35.328,35.2831,35.2895,134000.0
2009-08-17 11:10:00,54.94,54.98,54.89,54.92,157200.0,35.2895,35.3152,35.2574,35.2767,157200.0
2009-08-17 11:20:00,54.93,55.05,54.93,55.05,120100.0,35.2831,35.3602,35.2831,35.3602,120100.0
2009-08-17 11:30:00,55.05,55.06,54.99,55.05,179500.0,35.3602,35.3666,35.3216,35.3602,179500.0
2009-08-17 11:40:00,55.04,55.05,54.99,55.0,78300.0,35.3537,35.3602,35.3216,35.328,78300.0
2009-08-17 11:50:00,55.0,55.16,54.99,55.15,155800.0,35.328,35.4308,35.3216,35.4244,155800.0
2009-08-17 12:00:00,55.16,55.24,55.13,55.15,208500.0,35.4308,35.4822,35.4115,35.4244,208500.0
2009-08-17 12:10:00,55.14,55.14,55.06,55.07,145600.0,35.418,35.418,35.3666,35.373,145600.0
2009-08-17 12:20:00,55.07,55.1,54.99,55.1,114700.0,35.373,35.3923,35.3216,35.3923,114700.0
2009-08-17 12:30:00,55.1,55.12,54.98,54.99,94000.0,35.3923,35.4051,35.3152,35.3216,94000.0
2009-08-17 12:40:00,55.0,55.02,54.96,54.99,86400.0,35.328,35.3409,35.3023,35.3216,86400.0
2009-08-17 12:50:00,54.99,55.0,54.93,54.93,126800.0,35.3216,35.328,35.2831,35.2831,126800.0
2009-08-17 13:00:00,54.94,54.94,54.88,54.92,127900.0,35.2895,35.2895,35.251,35.2767,127900.0
2009-08-17 13:10:00,54.93,55.03,54.91,55.02,124100.0,35.2831,35.3473,35.2702,35.3409,124100.0
2009-08-17 13:20:00,55.02,55.02,54.96,54.99,466100.0,35.3409,35.3409,35.3023,35.3216,466100.0
2009-08-17 13:30:00,55.0,55.0,54.83,54.88,172400.0,35.328,35.328,35.2188,35.251,172400.0
2009-08-17 13:40:00,54.88,54.88,54.8,54.8,194000.0,35.251,35.251,35.1996,35.1996,194000.0
2009-08-17 13:50:00,54.8,54.81,54.75,54.75,191600.0,35.1996,35.206,35.1675,35.1675,191600.0
2009-08-17 14:00:00,54.76,54.76,54.7,54.7,143200.0,35.1739,35.1739,35.1353,35.1353,143200.0
2009-08-17 14:10:00,54.7,54.73,54.59,54.6,266600.0,35.1353,35.1546,35.0647,35.0711,266600.0
2009-08-17 14:20:00,54.6,54.68,54.53,54.68,308200.0,35.0711,35.1225,35.0261,35.1225,308200.0
2009-08-17 14:30:00,54.68,54.77,54.64,54.64,212200.0,35.1225,35.1803,35.0968,35.0968,212200.0
2009-08-17 14:40:00,54.64,54.67,54.58,54.59,180700.0,35.0968,35.1161,35.0583,35.0647,180700.0
2009-08-17 14:50:00,54.58,54.63,54.58,54.59,102200.0,35.0583,35.0904,35.0583,35.0647,102200.0
2009-08-17 15:00:00,54.59,54.67,54.59,54.67,178900.0,35.0647,35.1161,35.0647,35.1161,178900.0
2009-08-17 15:10:00,54.66,54.71,54.66,54.7,175900.0,35.1097,35.1418,35.1097,35.1353,175900.0
2009-08-17 15:20:00,54.71,54.71,54.59,54.65,268700.0,35.1418,35.1418,35.0647,35.1032,268700.0
2009-08-17 15:30:00,54.65,54.66,54.59,54.63,294900.0,35.1032,35.1097,35.0647,35.0904,294900.0
2009-08-17 15:40:00,54.64,54.64,54.54,54.54,536200.0,35.0968,35.0968,35.0326,35.0326,536200.0
2009-08-17 15:50:00,54.55,54.56,54.51,54.51,774300.0,35.039,35.0454,35.0133,35.0133,774300.0
2009-08-18 09:30:00,54.57,54.73,54.5,54.51,543600.0,35.0518,35.1546,35.0069,35.0133,543600.0
2009-08-18 09:40:00,54.53,54.56,54.43,54.49,221700.0,35.0261,35.0454,34.9619,35.0005,221700.0
2009-08-18 09:50:00,54.49,54.6,54.48,54.55,240900.0,35.0005,35.0711,34.994,35.039,240900.0
2009-08-18 10:00:00,54.55,54.67,54.55,54.66,285300.0,35.039,35.1161,35.039,35.1097,285300.0
2009-08-18 10:10:00,54.65,54.72,54.64,54.72,290700.0,35.1032,35.1482,35.0968,35.1482,290700.0
2009-08-18 10:20:00,54.71,54.74,54.6,54.71,178700.0,35.1418,35.161,35.0711,35.1418,178700.0
2009-08-18 10:30:00,54.72,54.81,54.68,54.79,267700.0,35.1482,35.206,35.1225,35.1932,267700.0
2009-08-18 10:40:00,54.78,54.83,54.76,54.81,143900.0,35.1867,35.2188,35.1739,35.206,143900.0
2009-08-18 10:50:00,54.82,54.96,54.81,54.9,273700.0,35.2124,35.3023,35.206,35.2638,273700.0
2009-08-18 11:00:00,54.89,54.94,54.88,54.94,131800.0,35.2574,35.2895,35.251,35.2895,131800.0
2009-08-18 11:10:00,54.94,55.0,54.88,54.91,253200.0,35.2895,35.328,35.251,35.2702,253200.0
2009-08-18 11:20:00,54.91,55.01,54.89,54.99,166700.0,35.2702,35.3345,35.2574,35.3216,166700.0
2009-08-18 11:30:00,55.0,55.05,54.97,54.98,269500.0,35.328,35.3602,35.3088,35.3152,269500.0
2009-08-18 11:40:00,54.99,55.0,54.95,55.0,89600.0,35.3216,35.328,35.2959,35.328,89600.0
2009-08-18 11:50:00,55.0,55.04,54.99,55.03,112500.0,35.328,35.3537,35.3216,35.3473,112500.0
2009-08-18 12:00:00,55.03,55.1,55.02,55.03,103100.0,35.3473,35.3923,35.3409,35.3473,103100.0
2009-08-18 12:10:00,55.03,55.05,54.89,54.89,80000.0,35.3473,35.3602,35.2574,35.2574,80000.0
2009-08-18 12:20:00,54.9,54.94,54.75,54.9,866600.0,35.2638,35.2895,35.1675,35.2638,866600.0
2009-08-18 12:30:00,54.9,54.9,54.79,54.79,92800.0,35.2638,35.2638,35.1932,35.1932,92800.0
2009-08-18 12:40:00,54.8,54.96,54.79,54.96,87000.0,35.1996,35.3023,35.1932,35.3023,87000.0
2009-08-18 12:50:00,54.95,54.97,54.95,54.96,62400.0,35.2959,35.3088,35.2959,35.3023,62400.0
2009-08-18 13:00:00,54.95,55.0,54.95,54.97,72000.0,35.2959,35.328,35.2959,35.3088,72000.0
2009-08-18 13:10:00,54.96,54.97,54.82,54.83,115700.0,35.3023,35.3088,35.2124,35.2188,115700.0
2009-08-18 13:20:00,54.83,54.87,54.81,54.86,65100.0,35.2188,35.2445,35.206,35.2381,65100.0
2009-08-18 13:30:00,54.85,54.86,54.78,54.8,110300.0,35.2317,35.2381,35.1867,35.1996,110300.0
2009-08-18 13:40:00,54.8,54.84,54.79,54.84,122200.0,35.1996,35.2253,35.1932,35.2253,122200.0
2009-08-18 13:50:00,54.85,54.93,54.84,54.93,69000.0,35.2317,35.2831,35.2253,35.2831,69000.0
2009-08-18 14:00:00,54.93,54.98,54.91,54.94,93100.0,35.2831,35.3152,35.2702,35.2895,93100.0
2009-08-18 14:10:00,54.94,54.99,54.94,54.99,53100.0,35.2895,35.3216,35.2895,35.3216,53100.0
2009-08-18 14:20:00,54.99,55.11,54.99,55.09,184500.0,35.3216,35.3987,35.3216,35.3859,184500.0
2009-08-18 14:30:00,55.1,55.11,55.02,55.05,162900.0,35.3923,35.3987,35.3409,35.3602,162900.0
2009-08-18 14:40:00,55.06,55.1,55.03,55.09,113800.0,35.3666,35.3923,35.3473,35.3859,113800.0
2009-08-18 14:50:00,55.09,55.14,55.08,55.14,96400.0,35.3859,35.418,35.3794,35.418,96400.0
2009-08-18 15:00:00,55.13,55.18,55.13,55.16,175800.0,35.4115,35.4437,35.4115,35.4308,175800.0
2009-08-18 15:10:00,55.16,55.21,55.15,55.2,206100.0,35.4308,35.4629,35.4244,35.4565,206100.0
2009-08-18 15:20:00,55.19,55.23,55.19,55.22,167500.0,35.4501,35.4758,35.4501,35.4694,167500.0
2009-08-18 15:30:00,55.22,55.24,55.21,55.22,255400.0,35.4694,35.4822,35.4629,35.4694,255400.0
2009-08-18 15:40:00,55.22,55.27,55.19,55.26,461800.0,35.4694,35.5015,35.4501,35.495,461800.0
2009-08-18 15:50:00,55.26,55.27,55.16,55.21,817400.0,35.495,35.5015,35.4308,35.4629,817400.0
2009-08-19 09:30:00,55.21,55.6,55.11,55.47,535400.0,35.4629,35.7134,35.3987,35.6299,535400.0
2009-08-19 09:40:00,55.47,55.73,55.44,55.6,534600.0,35.6299,35.7969,35.6107,35.7134,534600.0
2009-08-19 09:50:00,55.61,55.67,55.57,55.61,313200.0,35.7199,35.7584,35.6942,35.7199,313200.0
2009-08-19 10:00:00,55.61,55.8,55.6,55.8,266600.0,35.7199,35.8419,35.7134,35.8419,266600.0
2009-08-19 10:10:00,55.8,55.85,55.6,55.67,273300.0,35.8419,35.874,35.7134,35.7584,273300.0
2009-08-19 10:20:00,55.67,55.76,55.52,55.56,213700.0,35.7584,35.8162,35.6621,35.6877,213700.0
2009-08-19 10:30:00,55.56,55.72,55.56,55.58,339000.0,35.6877,35.7905,35.6877,35.7006,339000.0
2009-08-19 10:40:00,55.58,55.62,55.47,55.5,179800.0,35.7006,35.7263,35.6299,35.6492,179800.0
2009-08-19 10:50:00,55.51,55.55,55.47,55.54,84100.0,35.6556,35.6813,35.6299,35.6749,84100.0
2009-08-19 11:00:00,55.54,55.67,55.53,55.66,161800.0,35.6749,35.7584,35.6685,35.752,161800.0
2009-08-19 11:10:00,55.66,55.66,55.55,55.59,108100.0,35.752,35.752,35.6813,35.707,108100.0
2009-08-19 11:20:00,55.58,55.63,55.51,55.63,96700.0,35.7006,35.7327,35.6556,35.7327,96700.0
2009-08-19 11:30:00,55.64,55.68,55.55,55.59,91000.0,35.7391,35.7648,35.6813,35.707,91000.0
2009-08-19 11:40:00,55.58,55.61,55.52,55.56,124500.0,35.7006,35.7199,35.6621,35.6877,124500.0
2009-08-19 11:50:00,55.56,55.84,55.54,55.81,219900.0,35.6877,35.8676,35.6749,35.8483,219900.0
2009-08-19 12:00:00,55.81,55.85,55.78,55.84,179800.0,35.8483,35.874,35.8291,35.8676,179800.0
2009-08-19 12:10:00,55.84,55.9,55.81,55.9,156400.0,35.8676,35.9061,35.8483,35.9061,156400.0
2009-08-19 12:20:00,55.9,55.99,55.88,55.98,187900.0,35.9061,35.9639,35.8933,35.9575,187900.0
2009-08-19 12:30:00,55.98,55.99,55.88,55.88,122300.0,35.9575,35.9639,35.8933,35.8933,122300.0
2009-08-19 12:40:00,55.88,55.89,55.8,55.8,102100.0,35.8933,35.8997,35.8419,35.8419,102100.0
2009-08-19 12:50:00,55.79,55.84,55.73,55.73,112600.0,35.8355,35.8676,35.7969,35.7969,112600.0
2009-08-19 13:00:00,55.73,55.76,55.68,55.75,89900.0,35.7969,35.8162,35.7648,35.8098,89900.0
2009-08-19 13:10:00,55.75,55.84,55.75,55.84,147400.0,35.8098,35.8676,35.8098,35.8676,147400.0
2009-08-19 13:20:00,55.83,55.84,55.79,55.8,72500.0,35.8612,35.8676,35.8355,35.8419,72500.0
2009-08-19 13:30:00,55.8,55.8,55.7,55.71,157600.0,35.8419,35.8419,35.7777,35.7841,157600.0
2009-08-19 13:40:00,55.71,55.71,55.66,55.7,129000.0,35.7841,35.7841,35.752,35.7777,129000.0
2009-08-19 13:50:00,55.7,55.76,55.7,55.72,111400.0,35.7777,35.8162,35.7777,35.7905,111400.0
2009-08-19 14:00:00,55.73,55.77,55.65,55.7,143900.0,35.7969,35.8226,35.7456,35.7777,143900.0
2009-08-19 14:10:00,55.69,55.69,55.61,55.61,97400.0,35.7712,35.7712,35.7199,35.7199,97400.0
2009-08-19 14:20:00,55.61,55.67,55.6,55.65,97800.0,35.7199,35.7584,35.7134,35.7456,97800.0
2009-08-19 14:30:00,55.66,55.71,55.61,55.67,101000.0,35.752,35.7841,35.7199,35.7584,101000.0
2009-08-19 14:40:00,55.66,55.71,55.61,55.62,73800.0,35.752,35.7841,35.7199,35.7263,73800.0
2009-08-19 14:50:00,55.61,55.68,55.6,55.64,103700.0,35.7199,35.7648,35.7134,35.7391,103700.0
2009-08-19 15:00:00,55.64,55.65,55.58,55.59,99300.0,35.7391,35.7456,35.7006,35.707,99300.0
2009-08-19 15:10:00,55.59,55.59,55.57,55.58,108500.0,35.707,35.707,35.6942,35.7006,108500.0
2009-08-19 15:20:00,55.57,55.6,55.57,55.6,57700.0,35.6942,35.7134,35.6942,35.7134,57700.0
2009-08-19 15:30:00,55.6,55.6,55.58,55.59,116400.0,35.7134,35.7134,35.7006,35.707,116400.0
2009-08-19 15:40:00,55.58,55.61,55.56,55.56,240000.0,35.7006,35.7199,35.6877,35.6877,240000.0
2009-08-19 15:50:00,55.56,55.68,55.53,55.68,498900.0,35.6877,35.7648,35.6685,35.7648,498900.0
2009-08-20 09:30:00,55.76,55.91,55.65,55.78,348000.0,35.8162,35.9126,35.7456,35.8291,348000.0
2009-08-20 09:40:00,55.79,55.87,55.72,55.79,135900.0,35.8355,35.8869,35.7905,35.8355,135900.0
2009-08-20 09:50:00,55.78,55.98,55.77,55.93,183800.0,35.8291,35.9575,35.8226,35.9254,183800.0
2009-08-20 10:00:00,55.94,55.96,55.78,55.78,255400.0,35.9318,35.9447,35.8291,35.8291,255400.0
2009-08-20 10:10:00,55.78,55.8,55.75,55.79,179300.0,35.8291,35.8419,35.8098,35.8355,179300.0
2009-08-20 10:20:00,55.79,55.93,55.76,55.93,102600.0,35.8355,35.9254,35.8162,35.9254,102600.0
2009-08-20 10:30:00,55.93,56.0,55.9,55.9,258600.0,35.9254,35.9704,35.9061,35.9061,258600.0
2009-08-20 10:40:00,55.9,56.13,55.88,56.08,242000.0,35.9061,36.0539,35.8933,36.0218,242000.0
2009-08-20 10:50:00,56.08,56.1,55.96,56.01,105200.0,36.0218,36.0346,35.9447,35.9768,105200.0
2009-08-20 11:00:00,56.0,56.01,55.93,55.96,79300.0,35.9704,35.9768,35.9254,35.9447,79300.0
2009-08-20 11:10:00,55.96,56.04,55.93,55.99,108300.0,35.9447,35.9961,35.9254,35.9639,108300.0
2009-08-20 11:20:00,56.01,56.03,55.97,55.98,73600.0,35.9768,35.9896,35.9511,35.9575,73600.0
2009-08-20 11:30:00,55.98,56.05,55.97,56.03,115300.0,35.9575,36.0025,35.9511,35.9896,115300.0
2009-08-20 11:40:00,56.05,56.08,56.01,56.01,138200.0,36.0025,36.0218,35.9768,35.9768,138200.0
2009-08-20 11:50:00,56.01,56.07,56.0,56.01,103900.0,35.9768,36.0153,35.9704,35.9768,103900.0
2009-08-20 12:00:00,56.01,56.01,55.96,55.98,70200.0,35.9768,35.9768,35.9447,35.9575,70200.0
2009-08-20 12:10:00,55.98,55.99,55.95,55.98,41500.0,35.9575,35.9639,35.9383,35.9575,41500.0
2009-08-20 12:20:00,55.98,56.02,55.97,55.99,76500.0,35.9575,35.9832,35.9511,35.9639,76500.0
2009-08-20 12:30:00,55.98,56.02,55.98,56.01,52300.0,35.9575,35.9832,35.9575,35.9768,52300.0
2009-08-20 12:40:00,56.0,56.05,55.99,56.02,74600.0,35.9704,36.0025,35.9639,35.9832,74600.0
2009-08-20 12:50:00,56.02,56.09,56.02,56.07,43000.0,35.9832,36.0282,35.9832,36.0153,43000.0
2009-08-20 13:00:00,56.06,56.08,56.03,56.08,77100.0,36.0089,36.0218,35.9896,36.0218,77100.0
2009-08-20 13:10:00,56.07,56.11,56.05,56.11,71100.0,36.0153,36.041,36.0025,36.041,71100.0
2009-08-20 13:20:00,56.1,56.12,56.05,56.06,164500.0,36.0346,36.0475,36.0025,36.0089,164500.0
2009-08-20 13:30:00,56.05,56.1,56.04,56.07,60300.0,36.0025,36.0346,35.9961,36.0153,60300.0
2009-08-20 13:40:00,56.06,56.07,56.01,56.02,78000.0,36.0089,36.0153,35.9768,35.9832,78000.0
2009-08-20 13:50:00,56.01,56.1,56.01,56.05,61800.0,35.9768,36.0346,35.9768,36.0025,61800.0
2009-08-20 14:00:00,56.04,56.08,56.03,56.08,56900.0,35.9961,36.0218,35.9896,36.0218,56900.0
2009-08-20 14:10:00,56.08,56.15,56.07,56.14,83300.0,36.0218,36.0667,36.0153,36.0603,83300.0
2009-08-20 14:20:00,56.14,56.15,56.11,56.13,52600.0,36.0603,36.0667,36.041,36.0539,52600.0
2009-08-20 14:30:00,56.12,56.15,56.1,56.14,106600.0,36.0475,36.0667,36.0346,36.0603,106600.0
2009-08-20 14:40:00,56.13,56.15,56.1,56.15,67700.0,36.0539,36.0667,36.0346,36.0667,67700.0
2009-08-20 14:50:00,56.15,56.16,56.13,56.13,100300.0,36.0667,36.0731,36.0539,36.0539,100300.0
2009-08-20 15:00:00,56.13,56.2,56.11,56.19,170700.0,36.0539,36.0988,36.041,36.0924,170700.0
2009-08-20 15:10:00,56.19,56.25,56.18,56.24,132100.0,36.0924,36.131,36.086,36.1245,132100.0
2009-08-20 15:20:00,56.24,56.24,56.21,56.22,116600.0,36.1245,36.1245,36.1053,36.1117,116600.0
2009-08-20 15:30:00,56.21,56.25,56.16,56.16,187600.0,36.1053,36.131,36.0731,36.0731,187600.0
2009-08-20 15:40:00,56.16,56.2,56.13,56.18,296000.0,36.0731,36.0988,36.0539,36.086,296000.0
2009-08-20 15:50:00,56.19,56.21,56.12,56.19,342200.0,36.0924,36.1053,36.0475,36.0924,342200.0
2009-08-21 09:30:00,56.5,56.62,56.05,56.21,1299300.0,36.2915,36.3686,36.0025,36.1053,1299300.0
2009-08-21 09:40:00,56.21,56.24,56.11,56.16,154000.0,36.1053,36.1245,36.041,36.0731,154000.0
2009-08-21 09:50:00,56.15,56.16,56.07,56.11,174900.0,36.0667,36.0731,36.0153,36.041,174900.0
2009-08-21 10:00:00,56.12,56.36,56.12,56.28,393100.0,36.0475,36.2016,36.0475,36.1502,393100.0
2009-08-21 10:10:00,56.28,56.48,56.26,56.48,229200.0,36.1502,36.2787,36.1374,36.2787,229200.0
2009-08-21 10:20:00,56.48,56.48,56.29,56.29,186600.0,36.2787,36.2787,36.1566,36.1566,186600.0
2009-08-21 10:30:00,56.3,56.34,56.26,56.31,151500.0,36.1631,36.1888,36.1374,36.1695,151500.0
2009-08-21 10:40:00,56.3,56.34,56.22,56.23,139700.0,36.1631,36.1888,36.1117,36.1181,139700.0
2009-08-21 10:50:00,56.24,56.28,56.17,56.18,214700.0,36.1245,36.1502,36.0796,36.086,214700.0
2009-08-21 11:00:00,56.19,56.25,56.17,56.22,128500.0,36.0924,36.131,36.0796,36.1117,128500.0
2009-08-21 11:10:00,56.23,56.24,56.19,56.19,113900.0,36.1181,36.1245,36.0924,36.0924,113900.0
2009-08-21 11:20:00,56.2,56.23,56.17,56.2,137200.0,36.0988,36.1181,36.0796,36.0988,137200.0
2009-08-21 11:30:00,56.2,56.21,56.08,56.1,216600.0,36.0988,36.1053,36.0218,36.0346,216600.0
2009-08-21 11:40:00,56.1,56.15,56.08,56.08,110200.0,36.0346,36.0667,36.0218,36.0218,110200.0
2009-08-21 11:50:00,56.09,56.11,56.07,56.08,103400.0,36.0282,36.041,36.0153,36.0218,103400.0
2009-08-21 12:00:00,56.08,56.1,56.07,56.1,63900.0,36.0218,36.0346,36.0153,36.0346,63900.0
2009-08-21 12:10:00,56.1,56.15,56.08,56.13,162000.0,36.0346,36.0667,36.0218,36.0539,162000.0
2009-08-21 12:20:00,56.14,56.19,56.11,56.11,115300.0,36.0603,36.0924,36.041,36.041,115300.0
2009-08-21 12:30:00,56.12,56.15,56.1,56.11,79900.0,36.0475,36.0667,36.0346,36.041,79900.0
2009-08-21 12:40:00,56.1,56.15,56.09,56.14,45600.0,36.0346,36.0667,36.0282,36.0603,45600.0
2009-08-21 12:50:00,56.15,56.2,56.14,56.2,83100.0,36.0667,36.0988,36.0603,36.0988,83100.0
2009-08-21 13:00:00,56.19,56.21,56.18,56.19,46400.0,36.0924,36.1053,36.086,36.0924,46400.0
2009-08-21 13:10:00,56.19,56.21,56.17,56.18,77100.0,36.0924,36.1053,36.0796,36.086,77100.0
2009-08-21 13:20:00,56.18,56.18,56.17,56.18,42200.0,36.086,36.086,36.0796,36.086,42200.0
2009-08-21 13:30:00,56.18,56.19,56.17,56.18,76400.0,36.086,36.0924,36.0796,36.086,76400.0
2009-08-21 13:40:00,56.19,56.19,56.14,56.14,94500.0,36.0924,36.0924,36.0603,36.0603,94500.0
2009-08-21 13:50:00,56.15,56.15,56.09,56.09,121200.0,36.0667,36.0667,36.0282,36.0282,121200.0
2009-08-21 14:00:00,56.09,56.13,56.07,56.08,110900.0,36.0282,36.0539,36.0153,36.0218,110900.0
2009-08-21 14:10:00,56.08,56.12,56.07,56.11,141300.0,36.0218,36.0475,36.0153,36.041,141300.0
2009-08-21 14:20:00,56.11,56.12,56.08,56.09,66300.0,36.041,36.0475,36.0218,36.0282,66300.0
2009-08-21 14:30:00,56.08,56.12,56.08,56.11,62300.0,36.0218,36.0475,36.0218,36.041,62300.0
2009-08-21 14:40:00,56.11,56.11,56.1,56.11,42900.0,36.041,36.041,36.0346,36.041,42900.0
2009-08-21 14:50:00,56.11,56.16,56.1,56.16,98100.0,36.041,36.0731,36.0346,36.0731,98100.0
2009-08-21 15:00:00,56.16,56.2,56.15,56.2,108000.0,36.0731,36.0988,36.0667,36.0988,108000.0
2009-08-21 15:10:00,56.19,56.29,56.19,56.29,132800.0,36.0924,36.1566,36.0924,36.1566,132800.0
2009-08-21 15:20:00,56.29,56.3,56.28,56.28,122000.0,36.1566,36.1631,36.1502,36.1502,122000.0
2009-08-21 15:30:00,56.28,56.3,56.21,56.25,164400.0,36.1502,36.1631,36.1053,36.131,164400.0
2009-08-21 15:40:00,56.25,56.3,56.21,56.23,263900.0,36.131,36.1631,36.1053,36.1181,263900.0
2009-08-21 15:50:00,56.22,56.29,56.22,56.27,379700.0,36.1117,36.1566,36.1117,36.1438,379700.0
2009-08-24 09:30:00,56.38,56.38,56.1,56.11,331800.0,36.2145,36.2145,36.0346,36.041,331800.0
2009-08-24 09:40:00,56.13,56.17,56.0,56.0,329400.0,36.0539,36.0796,35.9704,35.9704,329400.0
2009-08-24 09:50:00,56.0,56.04,55.93,55.98,242800.0,35.9704,35.9961,35.9254,35.9575,242800.0
2009-08-24 10:00:00,55.98,56.0,55.9,55.97,281600.0,35.9575,35.9704,35.9061,35.9511,281600.0
2009-08-24 10:10:00,55.97,56.01,55.94,55.95,131800.0,35.9511,35.9768,35.9318,35.9383,131800.0
2009-08-24 10:20:00,55.94,55.96,55.92,55.94,162900.0,35.9318,35.9447,35.919,35.9318,162900.0
2009-08-24 10:30:00,55.93,56.0,55.91,55.97,164100.0,35.9254,35.9704,35.9126,35.9511,164100.0
2009-08-24 10:40:00,55.97,56.05,55.97,56.05,113600.0,35.9511,36.0025,35.9511,36.0025,113600.0
2009-08-24 10:50:00,56.04,56.13,56.04,56.09,198500.0,35.9961,36.0539,35.9961,36.0282,198500.0
2009-08-24 11:00:00,56.08,56.13,56.06,56.11,201500.0,36.0218,36.0539,36.0089,36.041,201500.0
2009-08-24 11:10:00,56.11,56.12,56.03,56.04,95500.0,36.041,36.0475,35.9896,35.9961,95500.0
2009-08-24 11:20:00,56.04,56.06,55.96,55.99,289600.0,35.9961,36.0089,35.9447,35.9639,289600.0
2009-08-24 11:30:00,55.99,56.07,55.96,56.06,284200.0,35.9639,36.0153,35.9447,36.0089,284200.0
2009-08-24 11:40:00,56.06,56.1,56.03,56.04,69600.0,36.0089,36.0346,35.9896,35.9961,69600.0
2009-08-24 11:50:00,56.05,56.05,55.98,55.98,119600.0,36.0025,36.0025,35.9575,35.9575,119600.0
2009-08-24 12:00:00,55.99,56.03,55.98,55.99,121000.0,35.9639,35.9896,35.9575,35.9639,121000.0
2009-08-24 12:10:00,55.99,56.04,55.98,56.0,116900.0,35.9639,35.9961,35.9575,35.9704,116900.0
2009-08-24 12:20:00,56.0,56.02,55.99,55.99,48600.0,35.9704,35.9832,35.9639,35.9639,48600.0
2009-08-24 12:30:00,55.99,56.0,55.98,55.98,97700.0,35.9639,35.9704,35.9575,35.9575,97700.0
2009-08-24 12:40:00,55.99,56.03,55.97,56.02,62900.0,35.9639,35.9896,35.9511,35.9832,62900.0
2009-08-24 12:50:00,56.03,56.03,55.93,55.94,96300.0,35.9896,35.9896,35.9254,35.9318,96300.0
2009-08-24 13:00:00,55.93,55.94,55.85,55.86,156100.0,35.9254,35.9318,35.874,35.8804,156100.0
2009-08-24 13:10:00,55.85,55.88,55.83,55.87,159200.0,35.874,35.8933,35.8612,35.8869,159200.0
2009-08-24 13:20:00,55.86,55.9,55.84,55.84,97200.0,35.8804,35.9061,35.8676,35.8676,97200.0
2009-08-24 13:30:00,55.84,55.88,55.81,55.86,125900.0,35.8676,35.8933,35.8483,35.8804,125900.0
2009-08-24 13:40:00,55.86,55.88,55.81,55.86,101000.0,35.8804,35.8933,35.8483,35.8804,101000.0
2009-08-24 13:50:00,55.87,55.91,55.86,55.91,60300.0,35.8869,35.9126,35.8804,35.9126,60300.0
2009-08-24 14:00:00,55.9,55.91,55.84,55.9,95500.0,35.9061,35.9126,35.8676,35.9061,95500.0
2009-08-24 14:10:00,55.89,55.94,55.88,55.92,57500.0,35.8997,35.9318,35.8933,35.919,57500.0
2009-08-24 14:20:00,55.92,55.92,55.87,55.88,61700.0,35.919,35.919,35.8869,35.8933,61700.0
2009-08-24 14:30:00,55.88,55.9,55.85,55.87,75900.0,35.8933,35.9061,35.874,35.8869,75900.0
2009-08-24 14:40:00,55.86,55.87,55.8,55.81,107200.0,35.8804,35.8869,35.8419,35.8483,107200.0
2009-08-24 14:50:00,55.8,55.82,55.75,55.77,136500.0,35.8419,35.8548,35.8098,35.8226,136500.0
2009-08-24 15:00:00,55.78,55.82,55.75,55.76,160900.0,35.8291,35.8548,35.8098,35.8162,160900.0
2009-08-24 15:10:00,55.77,55.79,55.75,55.77,139300.0,35.8226,35.8355,35.8098,35.8226,139300.0
2009-08-24 15:20:00,55.76,55.87,55.75,55.87,130200.0,35.8162,35.8869,35.8098,35.8869,130200.0
2009-08-24 15:30:00,55.85,55.93,55.84,55.87,153800.0,35.874,35.9254,35.8676,35.8869,153800.0
2009-08-24 15:40:00,55.86,55.87,55.81,55.85,261900.0,35.8804,35.8869,35.8483,35.874,261900.0
2009-08-24 15:50:00,55.84,55.89,55.84,55.88,428800.0,35.8676,35.8997,35.8676,35.8933,428800.0
2009-08-25 09:30:00,56.18,56.33,56.15,56.26,509400.0,36.086,36.1823,36.0667,36.1374,509400.0
2009-08-25 09:40:00,56.26,56.52,56.25,56.5,321000.0,36.1374,36.3044,36.131,36.2915,321000.0
2009-08-25 09:50:00,56.5,56.65,56.49,56.62,299600.0,36.2915,36.3879,36.2851,36.3686,299600.0
2009-08-25 10:00:00,56.58,56.75,56.43,56.44,562600.0,36.3429,36.4521,36.2466,36.253,562600.0
2009-08-25 10:10:00,56.44,56.45,56.15,56.16,338300.0,36.253,36.2594,36.0667,36.0731,338300.0
2009-08-25 10:20:00,56.17,56.3,56.16,56.27,154200.0,36.0796,36.1631,36.0731,36.1438,154200.0
2009-08-25 10:30:00,56.25,56.3,56.24,56.24,184000.0,36.131,36.1631,36.1245,36.1245,184000.0
2009-08-25 10:40:00,56.25,56.28,56.2,56.21,84500.0,36.131,36.1502,36.0988,36.1053,84500.0
2009-08-25 10:50:00,56.21,56.25,56.16,56.19,100400.0,36.1053,36.131,36.0731,36.0924,100400.0
2009-08-25 11:00:00,56.18,56.28,56.16,56.25,69400.0,36.086,36.1502,36.0731,36.131,69400.0
2009-08-25 11:10:00,56.24,56.28,56.22,56.24,62000.0,36.1245,36.1502,36.1117,36.1245,62000.0
2009-08-25 11:20:00,56.24,56.3,56.24,56.27,87900.0,36.1245,36.1631,36.1245,36.1438,87900.0
2009-08-25 11:30:00,56.26,56.28,56.24,56.26,57600.0,36.1374,36.1502,36.1245,36.1374,57600.0
2009-08-25 11:40:00,56.27,56.29,56.19,56.24,126400.0,36.1438,36.1566,36.0924,36.1245,126400.0
2009-08-25 11:50:00,56.24,56.27,56.22,56.22,117900.0,36.1245,36.1438,36.1117,36.1117,117900.0
2009-08-25 12:00:00,56.23,56.26,56.2,56.26,112400.0,36.1181,36.1374,36.0988,36.1374,112400.0
2009-08-25 12:10:00,56.26,56.27,56.23,56.23,50700.0,36.1374,36.1438,36.1181,36.1181,50700.0
2009-08-25 12:20:00,56.24,56.31,56.22,56.25,107000.0,36.1245,36.1695,36.1117,36.131,107000.0
2009-08-25 12:30:00,56.26,56.35,56.25,56.29,116800.0,36.1374,36.1952,36.131,36.1566,116800.0
2009-08-25 12:40:00,56.3,56.35,56.26,56.31,104500.0,36.1631,36.1952,36.1374,36.1695,104500.0
2009-08-25 12:50:00,56.31,56.32,56.21,56.21,65200.0,36.1695,36.1759,36.1053,36.1053,65200.0
2009-08-25 13:00:00,56.21,56.22,56.19,56.21,71700.0,36.1053,36.1117,36.0924,36.1053,71700.0
2009-08-25 13:10:00,56.21,56.25,56.21,56.25,48400.0,36.1053,36.131,36.1053,36.131,48400.0
2009-08-25 13:20:00,56.25,56.25,56.15,56.18,97600.0,36.131,36.131,36.0667,36.086,97600.0
2009-08-25 13:30:00,56.19,56.34,56.17,56.33,145500.0,36.0924,36.1888,36.0796,36.1823,145500.0
2009-08-25 13:40:00,56.32,56.38,56.32,56.35,101800.0,36.1759,36.2145,36.1759,36.1952,101800.0
2009-08-25 13:50:00,56.36,56.43,56.35,56.43,141000.0,36.2016,36.2466,36.1952,36.2466,141000.0
2009-08-25 14:00:00,56.42,56.46,56.38,56.44,84200.0,36.2401,36.2658,36.2145,36.253,84200.0
2009-08-25 14:10:00,56.42,56.46,56.4,56.42,87700.0,36.2401,36.2658,36.2273,36.2401,87700.0
2009-08-25 14:20:00,56.42,56.45,56.38,56.41,157700.0,36.2401,36.2594,36.2145,36.2337,157700.0
2009-08-25 14:30:00,56.41,56.42,56.36,56.36,145200.0,36.2337,36.2401,36.2016,36.2016,145200.0
2009-08-25 14:40:00,56.36,56.37,56.29,56.32,122700.0,36.2016,36.208,36.1566,36.1759,122700.0
2009-08-25 14:50:00,56.33,56.35,56.29,56.33,141400.0,36.1823,36.1952,36.1566,36.1823,141400.0
2009-08-25 15:00:00,56.33,56.48,56.33,56.48,262600.0,36.1823,36.2787,36.1823,36.2787,262600.0
2009-08-25 15:10:00,56.48,56.51,56.48,56.5,104700.0,36.2787,36.298,36.2787,36.2915,104700.0
2009-08-25 15:20:00,56.49,56.54,56.49,56.5,149900.0,36.2851,36.3172,36.2851,36.2915,149900.0
2009-08-25 15:30:00,56.5,56.52,56.45,56.52,306600.0,36.2915,36.3044,36.2594,36.3044,306600.0
2009-08-25 15:40:00,56.51,56.53,56.47,56.49,338400.0,36.298,36.3108,36.2723,36.2851,338400.0
2009-08-25 15:50:00,56.49,56.54,56.44,56.47,604700.0,36.2851,36.3172,36.253,36.2723,604700.0
2009-08-26 09:30:00,56.47,56.63,56.3,56.55,374600.0,36.2723,36.375,36.1631,36.3237,374600.0
2009-08-26 09:40:00,56.54,56.67,56.54,56.63,269700.0,36.3172,36.4007,36.3172,36.375,269700.0
2009-08-26 09:50:00,56.63,56.9,56.58,56.88,348300.0,36.375,36.5485,36.3429,36.5356,348300.0
2009-08-26 10:00:00,56.9,57.1,56.89,57.09,578800.0,36.5485,36.6769,36.542,36.6705,578800.0
2009-08-26 10:10:00,57.07,57.09,56.97,57.0,179000.0,36.6577,36.6705,36.5934,36.6127,179000.0
2009-08-26 10:20:00,57.01,57.06,56.79,56.88,259300.0,36.6191,36.6512,36.4778,36.5356,259300.0
2009-08-26 10:30:00,56.88,56.95,56.83,56.95,191700.0,36.5356,36.5806,36.5035,36.5806,191700.0
2009-08-26 10:40:00,56.94,57.04,56.9,57.01,244700.0,36.5742,36.6384,36.5485,36.6191,244700.0
2009-08-26 10:50:00,57.0,57.01,56.92,56.94,180000.0,36.6127,36.6191,36.5613,36.5742,180000.0
2009-08-26 11:00:00,56.93,57.02,56.9,57.01,202000.0,36.5677,36.6255,36.5485,36.6191,202000.0
2009-08-26 11:10:00,57.0,57.01,56.96,57.0,152100.0,36.6127,36.6191,36.587,36.6127,152100.0
2009-08-26 11:20:00,57.0,57.04,56.95,57.0,213200.0,36.6127,36.6384,36.5806,36.6127,213200.0
2009-08-26 11:30:00,57.0,57.08,56.92,56.94,195000.0,36.6127,36.6641,36.5613,36.5742,195000.0
2009-08-26 11:40:00,56.93,57.01,56.91,57.0,114000.0,36.5677,36.6191,36.5549,36.6127,114000.0
2009-08-26 11:50:00,56.99,57.05,56.99,57.01,92100.0,36.6063,36.6448,36.6063,36.6191,92100.0
2009-08-26 12:00:00,57.01,57.02,56.96,56.99,134000.0,36.6191,36.6255,36.587,36.6063,134000.0
2009-08-26 12:10:00,56.99,57.01,56.98,57.01,91700.0,36.6063,36.6191,36.5999,36.6191,91700.0
2009-08-26 12:20:00,57.01,57.02,56.99,57.01,109600.0,36.6191,36.6255,36.6063,36.6191,109600.0
2009-08-26 12:30:00,57.01,57.02,56.94,56.96,99100.0,36.6191,36.6255,36.5742,36.587,99100.0
2009-08-26 12:40:00,56.96,57.01,56.95,56.99,103100.0,36.587,36.6191,36.5806,36.6063,103100.0
2009-08-26 12:50:00,57.0,57.01,56.93,57.0,117000.0,36.6127,36.6191,36.5677,36.6127,117000.0
2009-08-26 13:00:00,56.99,57.01,56.9,56.91,141800.0,36.6063,36.6191,36.5485,36.5549,141800.0
2009-08-26 13:10:00,56.91,57.0,56.9,56.99,159100.0,36.5549,36.6127,36.5485,36.6063,159100.0
2009-08-26 13:20:00,56.98,57.04,56.98,57.03,97900.0,36.5999,36.6384,36.5999,36.632,97900.0
2009-08-26 13:30:00,57.02,57.09,56.99,57.09,104200.0,36.6255,36.6705,36.6063,36.6705,104200.0
2009-08-26 13:40:00,57.09,57.12,57.07,57.1,142000.0,36.6705,36.6898,36.6577,36.6769,142000.0
2009-08-26 13:50:00,57.1,57.16,57.08,57.16,107600.0,36.6769,36.7155,36.6641,36.7155,107600.0
2009-08-26 14:00:00,57.16,57.21,57.14,57.2,217000.0,36.7155,36.7476,36.7026,36.7412,217000.0
2009-08-26 14:10:00,57.19,57.22,57.13,57.17,192400.0,36.7347,36.754,36.6962,36.7219,192400.0
2009-08-26 14:20:00,57.17,57.18,57.05,57.06,152100.0,36.7219,36.7283,36.6448,36.6512,152100.0
2009-08-26 14:30:00,57.06,57.12,56.99,57.01,152800.0,36.6512,36.6898,36.6063,36.6191,152800.0
2009-08-26 14:40:00,57.01,57.03,56.99,57.02,104900.0,36.6191,36.632,36.6063,36.6255,104900.0
2009-08-26 14:50:00,57.03,57.03,56.95,56.97,123700.0,36.632,36.632,36.5806,36.5934,123700.0
2009-08-26 15:00:00,56.97,56.99,56.95,56.98,135200.0,36.5934,36.6063,36.5806,36.5999,135200.0
2009-08-26 15:10:00,56.99,57.02,56.98,57.0,112800.0,36.6063,36.6255,36.5999,36.6127,112800.0
2009-08-26 15:20:00,57.0,57.01,56.93,56.94,158200.0,36.6127,36.6191,36.5677,36.5742,158200.0
2009-08-26 15:30:00,56.93,56.96,56.91,56.95,219800.0,36.5677,36.587,36.5549,36.5806,219800.0
2009-08-26 15:40:00,56.96,57.02,56.95,56.99,362200.0,36.587,36.6255,36.5806,36.6063,362200.0
2009-08-26 15:50:00,56.99,57.07,56.98,57.07,784400.0,36.6063,36.6577,36.5999,36.6577,784400.0
2009-08-27 09:30:00,57.06,57.1,56.85,57.05,349500.0,36.6512,36.6769,36.5163,36.6448,349500.0
2009-08-27 09:40:00,57.04,57.05,56.97,56.97,205300.0,36.6384,36.6448,36.5934,36.5934,205300.0
2009-08-27 09:50:00,56.98,56.98,56.79,56.82,308800.0,36.5999,36.5999,36.4778,36.4971,308800.0
2009-08-27 10:00:00,56.82,56.82,56.59,56.65,404200.0,36.4971,36.4971,36.3493,36.3879,404200.0
2009-08-27 10:10:00,56.65,56.87,56.64,56.87,214800.0,36.3879,36.5292,36.3815,36.5292,214800.0
2009-08-27 10:20:00,56.88,56.93,56.83,56.9,123900.0,36.5356,36.5677,36.5035,36.5485,123900.0
2009-08-27 10:30:00,56.9,56.99,56.9,56.92,154600.0,36.5485,36.6063,36.5485,36.5613,154600.0
2009-08-27 10:40:00,56.92,57.03,56.91,56.98,132500.0,36.5613,36.632,36.5549,36.5999,132500.0
2009-08-27 10:50:00,56.99,56.99,56.8,56.84,181600.0,36.6063,36.6063,36.4842,36.5099,181600.0
2009-08-27 11:00:00,56.84,56.94,56.83,56.94,89100.0,36.5099,36.5742,36.5035,36.5742,89100.0
2009-08-27 11:10:00,56.94,56.95,56.88,56.9,78600.0,36.5742,36.5806,36.5356,36.5485,78600.0
2009-08-27 11:20:00,56.9,56.99,56.89,56.97,77700.0,36.5485,36.6063,36.542,36.5934,77700.0
2009-08-27 11:30:00,56.97,56.98,56.89,56.9,81800.0,36.5934,36.5999,36.542,36.5485,81800.0
2009-08-27 11:40:00,56.9,56.91,56.85,56.9,126100.0,36.5485,36.5549,36.5163,36.5485,126100.0
2009-08-27 11:50:00,56.9,56.95,56.86,56.93,89900.0,36.5485,36.5806,36.5228,36.5677,89900.0
2009-08-27 12:00:00,56.94,56.98,56.92,56.92,45200.0,36.5742,36.5999,36.5613,36.5613,45200.0
2009-08-27 12:10:00,56.93,57.01,56.92,57.0,259200.0,36.5677,36.6191,36.5613,36.6127,259200.0
2009-08-27 12:20:00,56.99,57.08,56.98,57.07,75600.0,36.6063,36.6641,36.5999,36.6577,75600.0
2009-08-27 12:30:00,57.07,57.11,57.03,57.08,110000.0,36.6577,36.6834,36.632,36.6641,110000.0
2009-08-27 12:40:00,57.07,57.1,57.03,57.04,57800.0,36.6577,36.6769,36.632,36.6384,57800.0
2009-08-27 12:50:00,57.05,57.06,56.95,56.98,140700.0,36.6448,36.6512,36.5806,36.5999,140700.0
2009-08-27 13:00:00,56.97,57.0,56.95,56.95,65500.0,36.5934,36.6127,36.5806,36.5806,65500.0
2009-08-27 13:10:00,56.95,56.96,56.86,56.9,69700.0,36.5806,36.587,36.5228,36.5485,69700.0
2009-08-27 13:20:00,56.9,56.95,56.85,56.88,1114500.0,36.5485,36.5806,36.5163,36.5356,1114500.0
2009-08-27 13:30:00,56.89,56.95,56.88,56.92,124700.0,36.542,36.5806,36.5356,36.5613,124700.0
2009-08-27 13:40:00,56.92,57.01,56.88,56.99,109100.0,36.5613,36.6191,36.5356,36.6063,109100.0
2009-08-27 13:50:00,57.0,57.01,56.96,56.97,157300.0,36.6127,36.6191,36.587,36.5934,157300.0
2009-08-27 14:00:00,56.97,57.04,56.97,57.0,126400.0,36.5934,36.6384,36.5934,36.6127,126400.0
2009-08-27 14:10:00,57.0,57.06,56.99,57.03,534900.0,36.6127,36.6512,36.6063,36.632,534900.0
2009-08-27 14:20:00,57.04,57.07,57.01,57.05,171300.0,36.6384,36.6577,36.6191,36.6448,171300.0
2009-08-27 14:30:00,57.05,57.07,57.02,57.06,291400.0,36.6448,36.6577,36.6255,36.6512,291400.0
2009-08-27 14:40:00,57.06,57.09,56.99,57.0,145800.0,36.6512,36.6705,36.6063,36.6127,145800.0
2009-08-27 14:50:00,57.01,57.08,56.99,57.06,91000.0,36.6191,36.6641,36.6063,36.6512,91000.0
2009-08-27 15:00:00,57.06,57.14,57.06,57.11,174600.0,36.6512,36.7026,36.6512,36.6834,174600.0
2009-08-27 15:10:00,57.12,57.18,57.11,57.15,177300.0,36.6898,36.7283,36.6834,36.709,177300.0
2009-08-27 15:20:00,57.15,57.16,57.05,57.1,239400.0,36.709,36.7155,36.6448,36.6769,239400.0
2009-08-27 15:30:00,57.11,57.13,57.05,57.07,275900.0,36.6834,36.6962,36.6448,36.6577,275900.0
2009-08-27 15:40:00,57.07,57.09,57.03,57.08,307500.0,36.6577,36.6705,36.632,36.6641,307500.0
2009-08-27 15:50:00,57.08,57.12,57.02,57.12,458000.0,36.6641,36.6898,36.6255,36.6898,458000.0
2009-08-28 09:30:00,57.02,57.05,56.5,56.56,488300.0,36.9522,36.9716,36.6152,36.654,488300.0
2009-08-28 09:40:00,56.57,56.57,56.06,56.08,601800.0,36.6605,36.6605,36.33,36.343,601800.0
2009-08-28 09:50:00,56.1,56.11,55.91,55.91,626200.0,36.3559,36.3624,36.2328,36.2328,626200.0
2009-08-28 10:00:00,55.92,55.92,55.76,55.88,388100.0,36.2393,36.2393,36.1356,36.2134,388100.0
2009-08-28 10:10:00,55.88,56.08,55.88,56.02,280000.0,36.2134,36.343,36.2134,36.3041,280000.0
2009-08-28 10:20:00,56.03,56.11,55.93,56.01,187100.0,36.3106,36.3624,36.2458,36.2976,187100.0
2009-08-28 10:30:00,56.01,56.02,55.88,56.01,194800.0,36.2976,36.3041,36.2134,36.2976,194800.0
2009-08-28 10:40:00,56.01,56.07,55.93,56.05,225800.0,36.2976,36.3365,36.2458,36.3235,225800.0
2009-08-28 10:50:00,56.04,56.1,55.98,56.09,214100.0,36.3171,36.3559,36.2782,36.3495,214100.0
2009-08-28 11:00:00,56.08,56.11,56.06,56.09,180900.0,36.343,36.3624,36.33,36.3495,180900.0
2009-08-28 11:10:00,56.09,56.1,56.02,56.05,138100.0,36.3495,36.3559,36.3041,36.3235,138100.0
2009-08-28 11:20:00,56.05,56.08,55.98,56.08,162700.0,36.3235,36.343,36.2782,36.343,162700.0
2009-08-28 11:30:00,56.07,56.08,55.99,56.0,140700.0,36.3365,36.343,36.2847,36.2911,140700.0
2009-08-28 11:40:00,56.0,56.01,55.92,55.94,81100.0,36.2911,36.2976,36.2393,36.2523,81100.0
2009-08-28 11:50:00,55.94,55.98,55.93,55.98,77100.0,36.2523,36.2782,36.2458,36.2782,77100.0
2009-08-28 12:00:00,55.97,56.07,55.97,55.99,82100.0,36.2717,36.3365,36.2717,36.2847,82100.0
2009-08-28 12:10:00,55.99,56.01,55.88,55.88,152900.0,36.2847,36.2976,36.2134,36.2134,152900.0
2009-08-28 12:20:00,55.88,55.89,55.82,55.83,173900.0,36.2134,36.2198,36.1745,36.181,173900.0
2009-08-28 12:30:00,55.82,55.93,55.82,55.93,89800.0,36.1745,36.2458,36.1745,36.2458,89800.0
2009-08-28 12:40:00,55.92,55.95,55.88,55.9,61300.0,36.2393,36.2587,36.2134,36.2263,61300.0
2009-08-28 12:50:00,55.9,55.9,55.84,55.85,76800.0,36.2263,36.2263,36.1874,36.1939,76800.0
2009-08-28 13:00:00,55.85,55.91,55.84,55.91,62400.0,36.1939,36.2328,36.1874,36.2328,62400.0
2009-08-28 13:10:00,55.91,55.96,55.81,55.85,112000.0,36.2328,36.2652,36.168,36.1939,112000.0
2009-08-28 13:20:00,55.83,55.89,55.83,55.89,43200.0,36.181,36.2198,36.181,36.2198,43200.0
2009-08-28 13:30:00,55.89,55.92,55.86,55.87,59400.0,36.2198,36.2393,36.2004,36.2069,59400.0
2009-08-28 13:40:00,55.87,55.88,55.85,55.85,93900.0,36.2069,36.2134,36.1939,36.1939,93900.0
2009-08-28 13:50:00,55.85,55.89,55.84,55.85,95200.0,36.1939,36.2198,36.1874,36.1939,95200.0
2009-08-28 14:00:00,55.85,55.88,55.82,55.86,154200.0,36.1939,36.2134,36.1745,36.2004,154200.0
2009-08-28 14:10:00,55.87,55.95,55.85,55.93,212700.0,36.2069,36.2587,36.1939,36.2458,212700.0
2009-08-28 14:20:00,55.92,55.94,55.88,55.93,147900.0,36.2393,36.2523,36.2134,36.2458,147900.0
2009-08-28 14:30:00,55.92,55.93,55.86,55.91,109500.0,36.2393,36.2458,36.2004,36.2328,109500.0
2009-08-28 14:40:00,55.91,55.93,55.87,55.91,67900.0,36.2328,36.2458,36.2069,36.2328,67900.0
2009-08-28 14:50:00,55.91,55.93,55.87,55.92,120100.0,36.2328,36.2458,36.2069,36.2393,120100.0
2009-08-28 15:00:00,55.92,56.06,55.91,55.98,521800.0,36.2393,36.33,36.2328,36.2782,521800.0
2009-08-28 15:10:00,55.98,56.04,55.97,56.02,151000.0,36.2782,36.3171,36.2717,36.3041,151000.0
2009-08-28 15:20:00,56.01,56.1,56.01,56.05,170300.0,36.2976,36.3559,36.2976,36.3235,170300.0
2009-08-28 15:30:00,56.05,56.1,55.98,56.0,214800.0,36.3235,36.3559,36.2782,36.2911,214800.0
2009-08-28 15:40:00,55.99,56.14,55.97,56.14,470700.0,36.2847,36.3819,36.2717,36.3819,470700.0
2009-08-28 15:50:00,56.13,56.16,56.07,56.09,449400.0,36.3754,36.3948,36.3365,36.3495,449400.0
2009-08-31 09:30:00,55.75,56.1,55.65,56.0,290700.0,36.1291,36.3559,36.0643,36.2911,290700.0
2009-08-31 09:40:00,55.98,56.06,55.86,55.9,184600.0,36.2782,36.33,36.2004,36.2263,184600.0
2009-08-31 09:50:00,55.89,55.89,55.68,55.79,245600.0,36.2198,36.2198,36.0838,36.155,245600.0
2009-08-31 10:00:00,55.79,55.83,55.7,55.82,199100.0,36.155,36.181,36.0967,36.1745,199100.0
2009-08-31 10:10:00,55.82,55.87,55.73,55.76,287600.0,36.1745,36.2069,36.1162,36.1356,287600.0
2009-08-31 10:20:00,55.76,55.79,55.72,55.79,249400.0,36.1356,36.155,36.1097,36.155,249400.0
2009-08-31 10:30:00,55.77,55.77,55.71,55.75,182700.0,36.1421,36.1421,36.1032,36.1291,182700.0
2009-08-31 10:40:00,55.75,55.78,55.73,55.77,159000.0,36.1291,36.1486,36.1162,36.1421,159000.0
2009-08-31 10:50:00,55.76,55.78,55.73,55.78,106400.0,36.1356,36.1486,36.1162,36.1486,106400.0
2009-08-31 11:00:00,55.78,55.83,55.74,55.82,91000.0,36.1486,36.181,36.1226,36.1745,91000.0
2009-08-31 11:10:00,55.82,55.83,55.77,55.82,79900.0,36.1745,36.181,36.1421,36.1745,79900.0
2009-08-31 11:20:00,55.81,55.82,55.73,55.74,180900.0,36.168,36.1745,36.1162,36.1226,180900.0
2009-08-31 11:30:00,55.73,55.8,55.7,55.8,144600.0,36.1162,36.1615,36.0967,36.1615,144600.0
2009-08-31 11:40:00,55.8,55.8,55.72,55.74,79900.0,36.1615,36.1615,36.1097,36.1226,79900.0
2009-08-31 11:50:00,55.74,55.78,55.71,55.73,64400.0,36.1226,36.1486,36.1032,36.1162,64400.0
2009-08-31 12:00:00,55.72,55.79,55.7,55.7,65200.0,36.1097,36.155,36.0967,36.0967,65200.0
2009-08-31 12:10:00,55.71,55.75,55.7,55.72,38800.0,36.1032,36.1291,36.0967,36.1097,38800.0
2009-08-31 12:20:00,55.73,55.8,55.72,55.78,84400.0,36.1162,36.1615,36.1097,36.1486,84400.0
2009-08-31 12:30:00,55.79,55.81,55.73,55.74,111100.0,36.155,36.168,36.1162,36.1226,111100.0
2009-08-31 12:40:00,55.73,55.77,55.71,55.71,61800.0,36.1162,36.1421,36.1032,36.1032,61800.0
2009-08-31 12:50:00,55.7,55.74,55.69,55.7,90300.0,36.0967,36.1226,36.0902,36.0967,90300.0
2009-08-31 13:00:00,55.7,55.72,55.68,55.71,75700.0,36.0967,36.1097,36.0838,36.1032,75700.0
2009-08-31 13:10:00,55.71,55.74,55.7,55.71,52100.0,36.1032,36.1226,36.0967,36.1032,52100.0
2009-08-31 13:20:00,55.71,55.72,55.7,55.72,34500.0,36.1032,36.1097,36.0967,36.1097,34500.0
2009-08-31 13:30:00,55.71,55.78,55.71,55.77,62800.0,36.1032,36.1486,36.1032,36.1421,62800.0
2009-08-31 13:40:00,55.78,55.78,55.75,55.77,52400.0,36.1486,36.1486,36.1291,36.1421,52400.0
2009-08-31 13:50:00,55.77,55.78,55.75,55.78,56500.0,36.1421,36.1486,36.1291,36.1486,56500.0
2009-08-31 14:00:00,55.78,55.78,55.76,55.78,32300.0,36.1486,36.1486,36.1356,36.1486,32300.0
2009-08-31 14:10:00,55.78,55.82,55.75,55.76,62300.0,36.1486,36.1745,36.1291,36.1356,62300.0
2009-08-31 14:20:00,55.75,55.83,55.74,55.82,79600.0,36.1291,36.181,36.1226,36.1745,79600.0
2009-08-31 14:30:00,55.83,55.88,55.81,55.87,60300.0,36.181,36.2134,36.168,36.2069,60300.0
2009-08-31 14:40:00,55.86,55.94,55.81,55.94,144400.0,36.2004,36.2523,36.168,36.2523,144400.0
2009-08-31 14:50:00,55.94,56.01,55.91,56.01,213500.0,36.2523,36.2976,36.2328,36.2976,213500.0
2009-08-31 15:00:00,56.0,56.03,55.93,56.03,209300.0,36.2911,36.3106,36.2458,36.3106,209300.0
2009-08-31 15:10:00,56.03,56.08,55.92,56.02,456200.0,36.3106,36.343,36.2393,36.3041,456200.0
2009-08-31 15:20:00,56.02,56.08,55.93,56.04,372000.0,36.3041,36.343,36.2458,36.3171,372000.0
2009-08-31 15:30:00,56.01,56.09,56.01,56.06,274300.0,36.2976,36.3495,36.2976,36.33,274300.0
2009-08-31 15:40:00,56.05,56.16,56.0,56.13,423300.0,36.3235,36.3948,36.2911,36.3754,423300.0
2009-08-31 15:50:00,56.14,56.23,56.07,56.19,662000.0,36.3819,36.4402,36.3365,36.4143,662000.0
2009-09-01 09:30:00,56.05,56.29,55.79,55.92,445800.0,36.3235,36.4791,36.155,36.2393,445800.0
2009-09-01 09:40:00,55.92,56.25,55.88,56.25,214500.0,36.2393,36.4531,36.2134,36.4531,214500.0
2009-09-01 09:50:00,56.24,56.4,56.22,56.25,277100.0,36.4467,36.5504,36.4337,36.4531,277100.0
2009-09-01 10:00:00,56.25,56.38,56.2,56.22,320900.0,36.4531,36.5374,36.4207,36.4337,320900.0
2009-09-01 10:10:00,56.22,56.23,56.03,56.14,228200.0,36.4337,36.4402,36.3106,36.3819,228200.0
2009-09-01 10:20:00,56.14,56.35,56.1,56.33,147900.0,36.3819,36.518,36.3559,36.505,147900.0
2009-09-01 10:30:00,56.33,56.39,56.25,56.28,130800.0,36.505,36.5439,36.4531,36.4726,130800.0
2009-09-01 10:40:00,56.28,56.33,56.15,56.2,111400.0,36.4726,36.505,36.3883,36.4207,111400.0
2009-09-01 10:50:00,56.19,56.22,56.07,56.07,76500.0,36.4143,36.4337,36.3365,36.3365,76500.0
2009-09-01 11:00:00,56.07,56.12,55.95,55.95,170000.0,36.3365,36.3689,36.2587,36.2587,170000.0
2009-09-01 11:10:00,55.95,55.95,55.82,55.93,283600.0,36.2587,36.2587,36.1745,36.2458,283600.0
2009-09-01 11:20:00,55.93,55.93,55.77,55.77,284400.0,36.2458,36.2458,36.1421,36.1421,284400.0
2009-09-01 11:30:00,55.78,55.78,55.59,55.68,247200.0,36.1486,36.1486,36.0254,36.0838,247200.0
2009-09-01 11:40:00,55.68,55.79,55.62,55.76,212700.0,36.0838,36.155,36.0449,36.1356,212700.0
2009-09-01 11:50:00,55.76,55.83,55.66,55.67,182300.0,36.1356,36.181,36.0708,36.0773,182300.0
2009-09-01 12:00:00,55.67,55.72,55.56,55.6,154500.0,36.0773,36.1097,36.006,36.0319,154500.0
2009-09-01 12:10:00,55.6,55.61,55.55,55.57,89200.0,36.0319,36.0384,35.9995,36.0125,89200.0
2009-09-01 12:20:00,55.56,55.58,55.5,55.5,162900.0,36.006,36.019,35.9671,35.9671,162900.0
2009-09-01 12:30:00,55.51,55.6,55.46,55.55,171600.0,35.9736,36.0319,35.9412,35.9995,171600.0
2009-09-01 12:40:00,55.56,55.7,55.56,55.69,107100.0,36.006,36.0967,36.006,36.0902,107100.0
2009-09-01 12:50:00,55.69,55.73,55.65,55.68,69200.0,36.0902,36.1162,36.0643,36.0838,69200.0
2009-09-01 13:00:00,55.69,55.71,55.6,55.62,100100.0,36.0902,36.1032,36.0319,36.0449,100100.0
2009-09-01 13:10:00,55.61,55.65,55.55,55.56,127100.0,36.0384,36.0643,35.9995,36.006,127100.0
2009-09-01 13:20:00,55.56,55.63,55.55,55.56,77600.0,36.006,36.0514,35.9995,36.006,77600.0
2009-09-01 13:30:00,55.57,55.61,55.54,55.56,136900.0,36.0125,36.0384,35.993,36.006,136900.0
2009-09-01 13:40:00,55.56,55.69,55.56,55.6,125900.0,36.006,36.0902,36.006,36.0319,125900.0
2009-09-01 13:50:00,55.61,55.69,55.6,55.67,93600.0,36.0384,36.0902,36.0319,36.0773,93600.0
2009-09-01 14:00:00,55.68,55.69,55.65,55.67,66500.0,36.0838,36.0902,36.0643,36.0773,66500.0
2009-09-01 14:10:00,55.67,55.78,55.66,55.77,154000.0,36.0773,36.1486,36.0708,36.1421,154000.0
2009-09-01 14:20:00,55.77,55.77,55.68,55.73,100200.0,36.1421,36.1421,36.0838,36.1162,100200.0
2009-09-01 14:30:00,55.73,55.77,55.7,55.71,75500.0,36.1162,36.1421,36.0967,36.1032,75500.0
2009-09-01 14:40:00,55.7,55.71,55.65,55.65,98000.0,36.0967,36.1032,36.0643,36.0643,98000.0
2009-09-01 14:50:00,55.65,55.7,55.6,55.6,126800.0,36.0643,36.0967,36.0319,36.0319,126800.0
2009-09-01 15:00:00,55.61,55.65,55.58,55.62,173000.0,36.0384,36.0643,36.019,36.0449,173000.0
2009-09-01 15:10:00,55.63,55.71,55.63,55.69,92700.0,36.0514,36.1032,36.0514,36.0902,92700.0
2009-09-01 15:20:00,55.68,55.7,55.62,55.64,178000.0,36.0838,36.0967,36.0449,36.0578,178000.0
2009-09-01 15:30:00,55.64,55.7,55.62,55.63,236000.0,36.0578,36.0967,36.0449,36.0514,236000.0
2009-09-01 15:40:00,55.63,55.67,55.55,55.59,340700.0,36.0514,36.0773,35.9995,36.0254,340700.0
2009-09-01 15:50:00,55.6,55.77,55.55,55.63,580600.0,36.0319,36.1421,35.9995,36.0514,580600.0
2009-09-02 09:30:00,55.64,55.64,54.69,55.17,548600.0,36.0578,36.0578,35.4422,35.7532,548600.0
2009-09-02 09:40:00,55.18,55.37,55.1,55.14,237600.0,35.7597,35.8829,35.7079,35.7338,237600.0
2009-09-02 09:50:00,55.16,55.3,55.12,55.13,243700.0,35.7468,35.8375,35.7208,35.7273,243700.0
2009-09-02 10:00:00,55.14,55.23,55.05,55.19,416800.0,35.7338,35.7921,35.6755,35.7662,416800.0
2009-09-02 10:10:00,55.19,55.34,55.19,55.32,224900.0,35.7662,35.8634,35.7662,35.8505,224900.0
2009-09-02 10:20:00,55.32,55.33,55.1,55.1,117900.0,35.8505,35.8569,35.7079,35.7079,117900.0
2009-09-02 10:30:00,55.11,55.19,55.06,55.19,201400.0,35.7144,35.7662,35.682,35.7662,201400.0
2009-09-02 10:40:00,55.18,55.36,55.18,55.35,120000.0,35.7597,35.8764,35.7597,35.8699,120000.0
2009-09-02 10:50:00,55.36,55.39,55.27,55.32,138500.0,35.8764,35.8958,35.8181,35.8505,138500.0
2009-09-02 11:00:00,55.32,55.32,55.21,55.21,90100.0,35.8505,35.8505,35.7792,35.7792,90100.0
2009-09-02 11:10:00,55.21,55.33,55.21,55.28,140400.0,35.7792,35.8569,35.7792,35.8245,140400.0
2009-09-02 11:20:00,55.29,55.43,55.28,55.43,120500.0,35.831,35.9217,35.8245,35.9217,120500.0
2009-09-02 11:30:00,55.43,55.55,55.41,55.52,319500.0,35.9217,35.9995,35.9088,35.9801,319500.0
2009-09-02 11:40:00,55.51,55.59,55.51,55.58,102600.0,35.9736,36.0254,35.9736,36.019,102600.0
2009-09-02 11:50:00,55.58,55.7,55.57,55.61,240300.0,36.019,36.0967,36.0125,36.0384,240300.0
2009-09-02 12:00:00,55.62,55.62,55.39,55.46,171200.0,36.0449,36.0449,35.8958,35.9412,171200.0
2009-09-02 12:10:00,55.46,55.51,55.46,55.47,98500.0,35.9412,35.9736,35.9412,35.9477,98500.0
2009-09-02 12:20:00,55.48,55.57,55.46,55.52,81700.0,35.9541,36.0125,35.9412,35.9801,81700.0
2009-09-02 12:30:00,55.52,55.55,55.47,55.47,89200.0,35.9801,35.9995,35.9477,35.9477,89200.0
2009-09-02 12:40:00,55.48,55.54,55.47,55.52,64400.0,35.9541,35.993,35.9477,35.9801,64400.0
2009-09-02 12:50:00,55.52,55.58,55.51,55.56,82800.0,35.9801,36.019,35.9736,36.006,82800.0
2009-09-02 13:00:00,55.57,55.58,55.48,55.48,111000.0,36.0125,36.019,35.9541,35.9541,111000.0
2009-09-02 13:10:00,55.47,55.52,55.46,55.51,50200.0,35.9477,35.9801,35.9412,35.9736,50200.0
2009-09-02 13:20:00,55.51,55.54,55.47,55.51,74600.0,35.9736,35.993,35.9477,35.9736,74600.0
2009-09-02 13:30:00,55.51,55.56,55.51,55.52,84300.0,35.9736,36.006,35.9736,35.9801,84300.0
2009-09-02 13:40:00,55.52,55.6,55.5,55.57,157700.0,35.9801,36.0319,35.9671,36.0125,157700.0
2009-09-02 13:50:00,55.57,55.59,55.5,55.56,107700.0,36.0125,36.0254,35.9671,36.006,107700.0
2009-09-02 14:00:00,55.56,55.59,55.5,55.55,101500.0,36.006,36.0254,35.9671,35.9995,101500.0
2009-09-02 14:10:00,55.55,55.56,55.5,55.5,99800.0,35.9995,36.006,35.9671,35.9671,99800.0
2009-09-02 14:20:00,55.51,55.56,55.5,55.56,73600.0,35.9736,36.006,35.9671,36.006,73600.0
2009-09-02 14:30:00,55.56,55.6,55.53,55.56,116700.0,36.006,36.0319,35.9865,36.006,116700.0
2009-09-02 14:40:00,55.56,55.66,55.5,55.6,175500.0,36.006,36.0708,35.9671,36.0319,175500.0
2009-09-02 14:50:00,55.6,55.63,55.57,55.57,79900.0,36.0319,36.0514,36.0125,36.0125,79900.0
2009-09-02 15:00:00,55.57,55.57,55.46,55.47,123200.0,36.0125,36.0125,35.9412,35.9477,123200.0
2009-09-02 15:10:00,55.47,55.6,55.47,55.56,140200.0,35.9477,36.0319,35.9477,36.006,140200.0
2009-09-02 15:20:00,55.55,55.56,55.46,55.46,111700.0,35.9995,36.006,35.9412,35.9412,111700.0
2009-09-02 15:30:00,55.47,55.55,55.46,55.53,134700.0,35.9477,35.9995,35.9412,35.9865,134700.0
2009-09-02 15:40:00,55.53,55.54,55.42,55.45,290100.0,35.9865,35.993,35.9153,35.9347,290100.0
2009-09-02 15:50:00,55.45,55.51,55.3,55.32,569500.0,35.9347,35.9736,35.8375,35.8505,569500.0
2009-09-03 09:30:00,55.55,55.55,55.25,55.26,315900.0,35.9995,35.9995,35.8051,35.8116,315900.0
2009-09-03 09:40:00,55.26,55.33,55.19,55.25,170900.0,35.8116,35.8569,35.7662,35.8051,170900.0
2009-09-03 09:50:00,55.27,55.45,55.15,55.27,269700.0,35.8181,35.9347,35.7403,35.8181,269700.0
2009-09-03 10:00:00,55.25,55.4,55.08,55.21,406800.0,35.8051,35.9023,35.6949,35.7792,406800.0
2009-09-03 10:10:00,55.22,55.26,55.09,55.11,141300.0,35.7857,35.8116,35.7014,35.7144,141300.0
2009-09-03 10:20:00,55.12,55.17,55.1,55.14,149800.0,35.7208,35.7532,35.7079,35.7338,149800.0
2009-09-03 10:30:00,55.15,55.18,55.12,55.18,86900.0,35.7403,35.7597,35.7208,35.7597,86900.0
2009-09-03 10:40:00,55.18,55.21,55.12,55.12,84200.0,35.7597,35.7792,35.7208,35.7208,84200.0
2009-09-03 10:50:00,55.12,55.13,55.06,55.08,115300.0,35.7208,35.7273,35.682,35.6949,115300.0
2009-09-03 11:00:00,55.09,55.14,55.08,55.14,114800.0,35.7014,35.7338,35.6949,35.7338,114800.0
2009-09-03 11:10:00,55.15,55.26,55.14,55.2,146200.0,35.7403,35.8116,35.7338,35.7727,146200.0
2009-09-03 11:20:00,55.2,55.28,55.19,55.27,101600.0,35.7727,35.8245,35.7662,35.8181,101600.0
2009-09-03 11:30:00,55.27,55.28,55.22,55.22,86000.0,35.8181,35.8245,35.7857,35.7857,86000.0
2009-09-03 11:40:00,55.23,55.33,55.23,55.31,154400.0,35.7921,35.8569,35.7921,35.844,154400.0
2009-09-03 11:50:00,55.31,55.31,55.22,55.29,129900.0,35.844,35.844,35.7857,35.831,129900.0
2009-09-03 12:00:00,55.3,55.35,55.3,55.31,81100.0,35.8375,35.8699,35.8375,35.844,81100.0
2009-09-03 12:10:00,55.31,55.31,55.28,55.3,138100.0,35.844,35.844,35.8245,35.8375,138100.0
2009-09-03 12:20:00,55.3,55.33,55.29,55.31,89900.0,35.8375,35.8569,35.831,35.844,89900.0
2009-09-03 12:30:00,55.32,55.34,55.31,55.33,40400.0,35.8505,35.8634,35.844,35.8569,40400.0
2009-09-03 12:40:00,55.34,55.34,55.31,55.31,41500.0,35.8634,35.8634,35.844,35.844,41500.0
2009-09-03 12:50:00,55.31,55.4,55.31,55.39,146200.0,35.844,35.9023,35.844,35.8958,146200.0
2009-09-03 13:00:00,55.4,55.41,55.32,55.39,95800.0,35.9023,35.9088,35.8505,35.8958,95800.0
2009-09-03 13:10:00,55.38,55.42,55.35,55.4,77500.0,35.8893,35.9153,35.8699,35.9023,77500.0
2009-09-03 13:20:00,55.39,55.49,55.39,55.49,109400.0,35.8958,35.9606,35.8958,35.9606,109400.0
2009-09-03 13:30:00,55.49,55.5,55.4,55.41,89800.0,35.9606,35.9671,35.9023,35.9088,89800.0
2009-09-03 13:40:00,55.41,55.45,55.4,55.42,95300.0,35.9088,35.9347,35.9023,35.9153,95300.0
2009-09-03 13:50:00,55.43,55.45,55.4,55.44,112900.0,35.9217,35.9347,35.9023,35.9282,112900.0
2009-09-03 14:00:00,55.44,55.48,55.41,55.43,106300.0,35.9282,35.9541,35.9088,35.9217,106300.0
2009-09-03 14:10:00,55.43,55.47,55.4,55.4,163200.0,35.9217,35.9477,35.9023,35.9023,163200.0
2009-09-03 14:20:00,55.4,55.46,55.35,55.4,101600.0,35.9023,35.9412,35.8699,35.9023,101600.0
2009-09-03 14:30:00,55.4,55.41,55.37,55.38,58400.0,35.9023,35.9088,35.8829,35.8893,58400.0
2009-09-03 14:40:00,55.39,55.43,55.33,55.4,114500.0,35.8958,35.9217,35.8569,35.9023,114500.0
2009-09-03 14:50:00,55.4,55.47,55.4,55.45,83100.0,35.9023,35.9477,35.9023,35.9347,83100.0
2009-09-03 15:00:00,55.45,55.5,55.41,55.5,133900.0,35.9347,35.9671,35.9088,35.9671,133900.0
2009-09-03 15:10:00,55.5,55.5,55.46,55.46,76400.0,35.9671,35.9671,35.9412,35.9412,76400.0
2009-09-03 15:20:00,55.46,55.48,55.45,55.45,90300.0,35.9412,35.9541,35.9347,35.9347,90300.0
2009-09-03 15:30:00,55.45,55.55,55.43,55.55,138600.0,35.9347,35.9995,35.9217,35.9995,138600.0
2009-09-03 15:40:00,55.55,55.57,55.51,55.52,169500.0,35.9995,36.0125,35.9736,35.9801,169500.0
2009-09-03 15:50:00,55.52,55.6,55.52,55.58,363100.0,35.9801,36.0319,35.9801,36.019,363100.0
2009-09-04 09:30:00,55.6,55.7,55.4,55.45,208700.0,36.0319,36.0967,35.9023,35.9347,208700.0
2009-09-04 09:40:00,55.46,55.72,55.45,55.58,139000.0,35.9412,36.1097,35.9347,36.019,139000.0
2009-09-04 09:50:00,55.59,55.59,55.52,55.54,81600.0,36.0254,36.0254,35.9801,35.993,81600.0
2009-09-04 10:00:00,55.53,55.6,55.51,55.54,68700.0,35.9865,36.0319,35.9736,35.993,68700.0
2009-09-04 10:10:00,55.54,55.64,55.54,55.63,70400.0,35.993,36.0578,35.993,36.0514,70400.0
2009-09-04 10:20:00,55.63,55.75,55.63,55.75,101800.0,36.0514,36.1291,36.0514,36.1291,101800.0
2009-09-04 10:30:00,55.75,55.91,55.74,55.83,205200.0,36.1291,36.2328,36.1226,36.181,205200.0
2009-09-04 10:40:00,55.83,55.92,55.78,55.79,177500.0,36.181,36.2393,36.1486,36.155,177500.0
2009-09-04 10:50:00,55.78,55.82,55.72,55.8,115400.0,36.1486,36.1745,36.1097,36.1615,115400.0
2009-09-04 11:00:00,55.79,55.79,55.63,55.64,101600.0,36.155,36.155,36.0514,36.0578,101600.0
2009-09-04 11:10:00,55.63,55.74,55.63,55.7,70300.0,36.0514,36.1226,36.0514,36.0967,70300.0
2009-09-04 11:20:00,55.71,55.72,55.63,55.64,53000.0,36.1032,36.1097,36.0514,36.0578,53000.0
2009-09-04 11:30:00,55.63,55.71,55.62,55.66,90700.0,36.0514,36.1032,36.0449,36.0708,90700.0
2009-09-04 11:40:00,55.65,55.73,55.64,55.73,34600.0,36.0643,36.1162,36.0578,36.1162,34600.0
2009-09-04 11:50:00,55.72,55.75,55.66,55.75,30300.0,36.1097,36.1291,36.0708,36.1291,30300.0
2009-09-04 12:00:00,55.74,55.95,55.72,55.94,95300.0,36.1226,36.2587,36.1097,36.2523,95300.0
2009-09-04 12:10:00,55.94,55.99,55.86,55.93,99500.0,36.2523,36.2847,36.2004,36.2458,99500.0
2009-09-04 12:20:00,55.94,55.99,55.94,55.96,69800.0,36.2523,36.2847,36.2523,36.2652,69800.0
2009-09-04 12:30:00,55.96,55.99,55.88,55.9,94900.0,36.2652,36.2847,36.2134,36.2263,94900.0
2009-09-04 12:40:00,55.89,55.9,55.83,55.88,43600.0,36.2198,36.2263,36.181,36.2134,43600.0
2009-09-04 12:50:00,55.88,55.9,55.87,55.9,59800.0,36.2134,36.2263,36.2069,36.2263,59800.0
2009-09-04 13:00:00,55.9,55.9,55.89,55.9,84500.0,36.2263,36.2263,36.2198,36.2263,84500.0
2009-09-04 13:10:00,55.9,56.0,55.89,55.99,158700.0,36.2263,36.2911,36.2198,36.2847,158700.0
2009-09-04 13:20:00,55.99,56.24,55.98,56.23,360000.0,36.2847,36.4467,36.2782,36.4402,360000.0
2009-09-04 13:30:00,56.22,56.23,56.1,56.1,79900.0,36.4337,36.4402,36.3559,36.3559,79900.0
2009-09-04 13:40:00,56.1,56.1,56.01,56.02,62400.0,36.3559,36.3559,36.2976,36.3041,62400.0
2009-09-04 13:50:00,56.02,56.03,55.95,55.96,96000.0,36.3041,36.3106,36.2587,36.2652,96000.0
2009-09-04 14:00:00,55.96,56.02,55.91,55.93,103200.0,36.2652,36.3041,36.2328,36.2458,103200.0
2009-09-04 14:10:00,55.93,55.93,55.9,55.9,48400.0,36.2458,36.2458,36.2263,36.2263,48400.0
2009-09-04 14:20:00,55.91,55.94,55.9,55.9,50000.0,36.2328,36.2523,36.2263,36.2263,50000.0
2009-09-04 14:30:00,55.9,55.9,55.83,55.84,98500.0,36.2263,36.2263,36.181,36.1874,98500.0
2009-09-04 14:40:00,55.84,56.01,55.83,55.99,180000.0,36.1874,36.2976,36.181,36.2847,180000.0
2009-09-04 14:50:00,55.99,56.08,55.96,56.05,114000.0,36.2847,36.343,36.2652,36.3235,114000.0
2009-09-04 15:00:00,56.06,56.14,56.02,56.02,115500.0,36.33,36.3819,36.3041,36.3041,115500.0
2009-09-04 15:10:00,56.02,56.05,56.0,56.01,78300.0,36.3041,36.3235,36.2911,36.2976,78300.0
2009-09-04 15:20:00,56.0,56.09,55.99,56.09,90800.0,36.2911,36.3495,36.2847,36.3495,90800.0
2009-09-04 15:30:00,56.09,56.12,56.07,56.12,294300.0,36.3495,36.3689,36.3365,36.3689,294300.0
2009-09-04 15:40:00,56.12,56.19,56.11,56.17,219200.0,36.3689,36.4143,36.3624,36.4013,219200.0
2009-09-04 15:50:00,56.18,56.18,56.06,56.1,362700.0,36.4078,36.4078,36.33,36.3559,362700.0
2009-09-08 09:30:00,56.4,56.53,56.37,56.52,612700.0,36.5504,36.6346,36.5309,36.6281,612700.0
2009-09-08 09:40:00,56.53,56.62,56.46,56.56,490400.0,36.6346,36.6929,36.5892,36.654,490400.0
2009-09-08 09:50:00,56.58,56.58,56.4,56.48,352100.0,36.667,36.667,36.5504,36.6022,352100.0
2009-09-08 10:00:00,56.48,56.49,56.37,56.41,294000.0,36.6022,36.6087,36.5309,36.5568,294000.0
2009-09-08 10:10:00,56.42,56.46,56.25,56.26,272000.0,36.5633,36.5892,36.4531,36.4596,272000.0
2009-09-08 10:20:00,56.26,56.35,56.25,56.28,151300.0,36.4596,36.518,36.4531,36.4726,151300.0
2009-09-08 10:30:00,56.28,56.31,56.09,56.12,212800.0,36.4726,36.492,36.3495,36.3689,212800.0
2009-09-08 10:40:00,56.13,56.24,56.08,56.15,169400.0,36.3754,36.4467,36.343,36.3883,169400.0
2009-09-08 10:50:00,56.16,56.17,56.11,56.16,95200.0,36.3948,36.4013,36.3624,36.3948,95200.0
2009-09-08 11:00:00,56.16,56.17,56.06,56.06,123300.0,36.3948,36.4013,36.33,36.33,123300.0
2009-09-08 11:10:00,56.06,56.11,56.05,56.1,237300.0,36.33,36.3624,36.3235,36.3559,237300.0
2009-09-08 11:20:00,56.1,56.12,56.05,56.05,111000.0,36.3559,36.3689,36.3235,36.3235,111000.0
2009-09-08 11:30:00,56.05,56.06,56.0,56.02,111800.0,36.3235,36.33,36.2911,36.3041,111800.0
2009-09-08 11:40:00,56.02,56.04,56.02,56.03,65000.0,36.3041,36.3171,36.3041,36.3106,65000.0
2009-09-08 11:50:00,56.04,56.1,56.03,56.07,116600.0,36.3171,36.3559,36.3106,36.3365,116600.0
2009-09-08 12:00:00,56.08,56.13,56.06,56.13,95400.0,36.343,36.3754,36.33,36.3754,95400.0
2009-09-08 12:10:00,56.13,56.15,56.12,56.12,85900.0,36.3754,36.3883,36.3689,36.3689,85900.0
2009-09-08 12:20:00,56.13,56.13,56.1,56.11,57000.0,36.3754,36.3754,36.3559,36.3624,57000.0
2009-09-08 12:30:00,56.11,56.13,56.1,56.12,68800.0,36.3624,36.3754,36.3559,36.3689,68800.0
2009-09-08 12:40:00,56.13,56.15,56.12,56.12,74900.0,36.3754,36.3883,36.3689,36.3689,74900.0
2009-09-08 12:50:00,56.13,56.13,56.12,56.12,28900.0,36.3754,36.3754,36.3689,36.3689,28900.0
2009-09-08 13:00:00,56.13,56.13,56.12,56.13,37400.0,36.3754,36.3754,36.3689,36.3754,37400.0
2009-09-08 13:10:00,56.12,56.13,56.03,56.08,103500.0,36.3689,36.3754,36.3106,36.343,103500.0
2009-09-08 13:20:00,56.08,56.11,56.07,56.11,50600.0,36.343,36.3624,36.3365,36.3624,50600.0
2009-09-08 13:30:00,56.11,56.11,56.08,56.1,76700.0,36.3624,36.3624,36.343,36.3559,76700.0
2009-09-08 13:40:00,56.1,56.13,56.05,56.06,101400.0,36.3559,36.3754,36.3235,36.33,101400.0
2009-09-08 13:50:00,56.06,56.15,56.05,56.12,110500.0,36.33,36.3883,36.3235,36.3689,110500.0
2009-09-08 14:00:00,56.12,56.13,56.04,56.12,100700.0,36.3689,36.3754,36.3171,36.3689,100700.0
2009-09-08 14:10:00,56.12,56.15,56.11,56.14,97200.0,36.3689,36.3883,36.3624,36.3819,97200.0
2009-09-08 14:20:00,56.15,56.15,56.14,56.14,57200.0,36.3883,36.3883,36.3819,36.3819,57200.0
2009-09-08 14:30:00,56.15,56.15,56.14,56.14,60500.0,36.3883,36.3883,36.3819,36.3819,60500.0
2009-09-08 14:40:00,56.15,56.22,56.14,56.22,153200.0,36.3883,36.4337,36.3819,36.4337,153200.0
2009-09-08 14:50:00,56.22,56.25,56.21,56.21,156300.0,36.4337,36.4531,36.4272,36.4272,156300.0
2009-09-08 15:00:00,56.21,56.22,56.16,56.17,92200.0,36.4272,36.4337,36.3948,36.4013,92200.0
2009-09-08 15:10:00,56.17,56.19,56.16,56.17,185100.0,36.4013,36.4143,36.3948,36.4013,185100.0
2009-09-08 15:20:00,56.18,56.3,56.16,56.3,198000.0,36.4078,36.4856,36.3948,36.4856,198000.0
2009-09-08 15:30:00,56.3,56.35,56.26,56.28,277400.0,36.4856,36.518,36.4596,36.4726,277400.0
2009-09-08 15:40:00,56.28,56.29,56.19,56.23,287300.0,36.4726,36.4791,36.4143,36.4402,287300.0
2009-09-08 15:50:00,56.22,56.25,56.19,56.23,639800.0,36.4337,36.4531,36.4143,36.4402,639800.0
2009-09-09 09:30:00,55.1,55.17,54.9,54.94,1604000.0,35.7079,35.7532,35.5783,35.6042,1604000.0
2009-09-09 09:40:00,54.94,55.01,54.69,54.89,1279200.0,35.6042,35.6496,35.4422,35.5718,1279200.0
2009-09-09 09:50:00,54.89,55.3,54.84,55.2,939300.0,35.5718,35.8375,35.5394,35.7727,939300.0
2009-09-09 10:00:00,55.2,55.27,55.03,55.09,539600.0,35.7727,35.8181,35.6625,35.7014,539600.0
2009-09-09 10:10:00,55.09,55.15,55.05,55.08,244200.0,35.7014,35.7403,35.6755,35.6949,244200.0
2009-09-09 10:20:00,55.08,55.27,55.07,55.18,441200.0,35.6949,35.8181,35.6884,35.7597,441200.0
2009-09-09 10:30:00,55.18,55.19,55.07,55.08,322900.0,35.7597,35.7662,35.6884,35.6949,322900.0
2009-09-09 10:40:00,55.09,55.1,55.02,55.02,331500.0,35.7014,35.7079,35.656,35.656,331500.0
2009-09-09 10:50:00,55.02,55.12,55.0,55.01,343500.0,35.656,35.7208,35.6431,35.6496,343500.0
2009-09-09 11:00:00,55.01,55.18,55.01,55.16,373500.0,35.6496,35.7597,35.6496,35.7468,373500.0
2009-09-09 11:10:00,55.17,55.24,55.16,55.19,220800.0,35.7532,35.7986,35.7468,35.7662,220800.0
2009-09-09 11:20:00,55.19,55.45,55.17,55.42,446000.0,35.7662,35.9347,35.7532,35.9153,446000.0
2009-09-09 11:30:00,55.4,55.52,55.4,55.49,254900.0,35.9023,35.9801,35.9023,35.9606,254900.0
2009-09-09 11:40:00,55.49,55.49,55.21,55.21,235900.0,35.9606,35.9606,35.7792,35.7792,235900.0
2009-09-09 11:50:00,55.21,55.33,55.2,55.3,186800.0,35.7792,35.8569,35.7727,35.8375,186800.0
2009-09-09 12:00:00,55.3,55.37,55.29,55.36,187000.0,35.8375,35.8829,35.831,35.8764,187000.0
2009-09-09 12:10:00,55.35,55.4,55.33,55.36,178200.0,35.8699,35.9023,35.8569,35.8764,178200.0
2009-09-09 12:20:00,55.36,55.36,55.14,55.15,243500.0,35.8764,35.8764,35.7338,35.7403,243500.0
2009-09-09 12:30:00,55.15,55.2,55.08,55.1,292100.0,35.7403,35.7727,35.6949,35.7079,292100.0
2009-09-09 12:40:00,55.09,55.14,55.06,55.13,138100.0,35.7014,35.7338,35.682,35.7273,138100.0
2009-09-09 12:50:00,55.13,55.25,55.12,55.24,293800.0,35.7273,35.8051,35.7208,35.7986,293800.0
2009-09-09 13:00:00,55.25,55.25,55.13,55.13,192600.0,35.8051,35.8051,35.7273,35.7273,192600.0
2009-09-09 13:10:00,55.13,55.15,55.09,55.11,258700.0,35.7273,35.7403,35.7014,35.7144,258700.0
2009-09-09 13:20:00,55.11,55.12,55.01,55.02,385300.0,35.7144,35.7208,35.6496,35.656,385300.0
2009-09-09 13:30:00,55.01,55.05,55.01,55.04,225900.0,35.6496,35.6755,35.6496,35.669,225900.0
2009-09-09 13:40:00,55.04,55.04,55.01,55.02,297100.0,35.669,35.669,35.6496,35.656,297100.0
2009-09-09 13:50:00,55.01,55.04,55.01,55.03,216400.0,35.6496,35.669,35.6496,35.6625,216400.0
2009-09-09 14:00:00,55.03,55.03,54.98,55.01,1561500.0,35.6625,35.6625,35.6301,35.6496,1561500.0
2009-09-09 14:10:00,55.0,55.01,54.86,54.99,594800.0,35.6431,35.6496,35.5524,35.6366,594800.0
2009-09-09 14:20:00,54.99,55.09,54.94,55.01,426100.0,35.6366,35.7014,35.6042,35.6496,426100.0
2009-09-09 14:30:00,55.01,55.09,54.98,54.99,242800.0,35.6496,35.7014,35.6301,35.6366,242800.0
2009-09-09 14:40:00,54.99,55.03,54.95,54.99,208900.0,35.6366,35.6625,35.6107,35.6366,208900.0
2009-09-09 14:50:00,54.99,55.01,54.92,54.94,300900.0,35.6366,35.6496,35.5912,35.6042,300900.0
2009-09-09 15:00:00,54.95,55.06,54.93,55.02,418800.0,35.6107,35.682,35.5977,35.656,418800.0
2009-09-09 15:10:00,55.03,55.09,55.01,55.01,278500.0,35.6625,35.7014,35.6496,35.6496,278500.0
2009-09-09 15:20:00,55.02,55.07,55.0,55.01,196600.0,35.656,35.6884,35.6431,35.6496,196600.0
2009-09-09 15:30:00,55.01,55.09,54.97,55.08,380200.0,35.6496,35.7014,35.6236,35.6949,380200.0
2009-09-09 15:40:00,55.09,55.11,55.05,55.1,582900.0,35.7014,35.7144,35.6755,35.7079,582900.0
2009-09-09 15:50:00,55.1,55.11,55.03,55.05,1007600.0,35.7079,35.7144,35.6625,35.6755,1007600.0
2009-09-10 09:30:00,55.25,55.39,55.04,55.04,600000.0,35.8051,35.8958,35.669,35.669,600000.0
2009-09-10 09:40:00,55.04,55.05,54.95,55.0,430300.0,35.669,35.6755,35.6107,35.6431,430300.0
2009-09-10 09:50:00,54.99,55.08,54.95,55.01,304600.0,35.6366,35.6949,35.6107,35.6496,304600.0
2009-09-10 10:00:00,55.01,55.02,55.0,55.01,243400.0,35.6496,35.656,35.6431,35.6496,243400.0
2009-09-10 10:10:00,55.0,55.02,54.95,54.97,286600.0,35.6431,35.656,35.6107,35.6236,286600.0
2009-09-10 10:20:00,54.97,54.98,54.91,54.96,320500.0,35.6236,35.6301,35.5848,35.6172,320500.0
2009-09-10 10:30:00,54.96,55.05,54.93,55.05,357600.0,35.6172,35.6755,35.5977,35.6755,357600.0
2009-09-10 10:40:00,55.06,55.09,55.04,55.06,323800.0,35.682,35.7014,35.669,35.682,323800.0
2009-09-10 10:50:00,55.07,55.12,55.04,55.12,229200.0,35.6884,35.7208,35.669,35.7208,229200.0
2009-09-10 11:00:00,55.11,55.19,55.05,55.13,465000.0,35.7144,35.7662,35.6755,35.7273,465000.0
2009-09-10 11:10:00,55.12,55.13,55.02,55.06,244600.0,35.7208,35.7273,35.656,35.682,244600.0
2009-09-10 11:20:00,55.06,55.12,55.06,55.07,246800.0,35.682,35.7208,35.682,35.6884,246800.0
2009-09-10 11:30:00,55.07,55.09,55.06,55.08,156300.0,35.6884,35.7014,35.682,35.6949,156300.0
2009-09-10 11:40:00,55.09,55.09,55.01,55.06,294400.0,35.7014,35.7014,35.6496,35.682,294400.0
2009-09-10 11:50:00,55.05,55.07,55.02,55.03,212700.0,35.6755,35.6884,35.656,35.6625,212700.0
2009-09-10 12:00:00,55.04,55.04,55.0,55.0,139900.0,35.669,35.669,35.6431,35.6431,139900.0
2009-09-10 12:10:00,55.01,55.01,54.96,55.0,277200.0,35.6496,35.6496,35.6172,35.6431,277200.0
2009-09-10 12:20:00,55.0,55.02,54.95,54.95,174500.0,35.6431,35.656,35.6107,35.6107,174500.0
2009-09-10 12:30:00,54.96,54.98,54.95,54.98,227100.0,35.6172,35.6301,35.6107,35.6301,227100.0
2009-09-10 12:40:00,54.97,55.0,54.97,54.99,270800.0,35.6236,35.6431,35.6236,35.6366,270800.0
2009-09-10 12:50:00,55.0,55.03,54.97,55.0,206300.0,35.6431,35.6625,35.6236,35.6431,206300.0
2009-09-10 13:00:00,55.0,55.01,54.88,54.91,480800.0,35.6431,35.6496,35.5653,35.5848,480800.0
2009-09-10 13:10:00,54.91,54.93,54.84,54.85,396900.0,35.5848,35.5977,35.5394,35.5459,396900.0
2009-09-10 13:20:00,54.84,54.85,54.8,54.81,164800.0,35.5394,35.5459,35.5135,35.5199,164800.0
2009-09-10 13:30:00,54.81,54.86,54.78,54.86,226200.0,35.5199,35.5524,35.5005,35.5524,226200.0
2009-09-10 13:40:00,54.86,55.01,54.85,54.99,269100.0,35.5524,35.6496,35.5459,35.6366,269100.0
2009-09-10 13:50:00,55.0,55.05,54.99,55.01,202900.0,35.6431,35.6755,35.6366,35.6496,202900.0
2009-09-10 14:00:00,55.01,55.01,54.91,54.91,245900.0,35.6496,35.6496,35.5848,35.5848,245900.0
2009-09-10 14:10:00,54.92,54.96,54.87,54.87,277100.0,35.5912,35.6172,35.5588,35.5588,277100.0
2009-09-10 14:20:00,54.87,54.88,54.82,54.84,325300.0,35.5588,35.5653,35.5264,35.5394,325300.0
2009-09-10 14:30:00,54.84,54.9,54.83,54.88,224800.0,35.5394,35.5783,35.5329,35.5653,224800.0
2009-09-10 14:40:00,54.88,54.88,54.84,54.84,108500.0,35.5653,35.5653,35.5394,35.5394,108500.0
2009-09-10 14:50:00,54.85,54.85,54.81,54.82,216600.0,35.5459,35.5459,35.5199,35.5264,216600.0
2009-09-10 15:00:00,54.82,54.82,54.75,54.76,340500.0,35.5264,35.5264,35.4811,35.4875,340500.0
2009-09-10 15:10:00,54.76,54.81,54.75,54.79,389200.0,35.4875,35.5199,35.4811,35.507,389200.0
2009-09-10 15:20:00,54.8,54.83,54.78,54.82,328100.0,35.5135,35.5329,35.5005,35.5264,328100.0
2009-09-10 15:30:00,54.82,54.9,54.82,54.85,336100.0,35.5264,35.5783,35.5264,35.5459,336100.0
2009-09-10 15:40:00,54.84,54.85,54.78,54.79,331700.0,35.5394,35.5459,35.5005,35.507,331700.0
2009-09-10 15:50:00,54.8,54.93,54.79,54.86,688000.0,35.5135,35.5977,35.507,35.5524,688000.0
2009-09-11 09:30:00,55.11,55.12,54.75,54.8,664900.0,35.7144,35.7208,35.4811,35.5135,664900.0
2009-09-11 09:40:00,54.8,54.85,54.71,54.79,339200.0,35.5135,35.5459,35.4551,35.507,339200.0
2009-09-11 09:50:00,54.78,54.84,54.7,54.7,347000.0,35.5005,35.5394,35.4487,35.4487,347000.0
2009-09-11 10:00:00,54.7,54.71,54.5,54.52,777000.0,35.4487,35.4551,35.3191,35.332,777000.0
2009-09-11 10:10:00,54.51,54.58,54.36,54.57,544800.0,35.3255,35.3709,35.2283,35.3644,544800.0
2009-09-11 10:20:00,54.56,54.6,54.46,54.48,246000.0,35.3579,35.3839,35.2931,35.3061,246000.0
2009-09-11 10:30:00,54.48,54.59,54.47,54.58,194100.0,35.3061,35.3774,35.2996,35.3709,194100.0
2009-09-11 10:40:00,54.58,54.59,54.5,54.54,306900.0,35.3709,35.3774,35.3191,35.345,306900.0
2009-09-11 10:50:00,54.54,54.55,54.47,54.47,312900.0,35.345,35.3515,35.2996,35.2996,312900.0
2009-09-11 11:00:00,54.47,54.48,54.39,54.39,421300.0,35.2996,35.3061,35.2478,35.2478,421300.0
2009-09-11 11:10:00,54.39,54.4,54.35,54.36,372900.0,35.2478,35.2542,35.2218,35.2283,372900.0
2009-09-11 11:20:00,54.35,54.38,54.31,54.32,335600.0,35.2218,35.2413,35.1959,35.2024,335600.0
2009-09-11 11:30:00,54.31,54.37,54.31,54.37,238700.0,35.1959,35.2348,35.1959,35.2348,238700.0
2009-09-11 11:40:00,54.36,54.37,54.28,54.29,378300.0,35.2283,35.2348,35.1765,35.183,378300.0
2009-09-11 11:50:00,54.29,54.32,54.27,54.31,149500.0,35.183,35.2024,35.17,35.1959,149500.0
2009-09-11 12:00:00,54.31,54.42,54.3,54.36,242400.0,35.1959,35.2672,35.1894,35.2283,242400.0
2009-09-11 12:10:00,54.35,54.44,54.34,54.43,179400.0,35.2218,35.2802,35.2154,35.2737,179400.0
2009-09-11 12:20:00,54.43,54.48,54.35,54.38,236800.0,35.2737,35.3061,35.2218,35.2413,236800.0
2009-09-11 12:30:00,54.38,54.4,54.32,54.34,190400.0,35.2413,35.2542,35.2024,35.2154,190400.0
2009-09-11 12:40:00,54.34,54.39,54.3,54.33,302200.0,35.2154,35.2478,35.1894,35.2089,302200.0
2009-09-11 12:50:00,54.33,54.42,54.31,54.36,154700.0,35.2089,35.2672,35.1959,35.2283,154700.0
2009-09-11 13:00:00,54.36,54.37,54.3,54.33,152300.0,35.2283,35.2348,35.1894,35.2089,152300.0
2009-09-11 13:10:00,54.33,54.38,54.31,54.37,123500.0,35.2089,35.2413,35.1959,35.2348,123500.0
2009-09-11 13:20:00,54.37,54.38,54.34,54.37,113000.0,35.2348,35.2413,35.2154,35.2348,113000.0
2009-09-11 13:30:00,54.37,54.4,54.34,54.36,130200.0,35.2348,35.2542,35.2154,35.2283,130200.0
2009-09-11 13:40:00,54.35,54.4,54.34,54.35,145300.0,35.2218,35.2542,35.2154,35.2218,145300.0
2009-09-11 13:50:00,54.35,54.38,54.31,54.31,162700.0,35.2218,35.2413,35.1959,35.1959,162700.0
2009-09-11 14:00:00,54.31,54.32,54.28,54.29,279400.0,35.1959,35.2024,35.1765,35.183,279400.0
2009-09-11 14:10:00,54.29,54.31,54.28,54.28,167200.0,35.183,35.1959,35.1765,35.1765,167200.0
2009-09-11 14:20:00,54.28,54.32,54.27,54.28,126700.0,35.1765,35.2024,35.17,35.1765,126700.0
2009-09-11 14:30:00,54.29,54.36,54.28,54.3,183900.0,35.183,35.2283,35.1765,35.1894,183900.0
2009-09-11 14:40:00,54.29,54.3,54.26,54.26,208800.0,35.183,35.1894,35.1635,35.1635,208800.0
2009-09-11 14:50:00,54.26,54.28,54.25,54.25,228400.0,35.1635,35.1765,35.157,35.157,228400.0
2009-09-11 15:00:00,54.25,54.31,54.23,54.3,296700.0,35.157,35.1959,35.1441,35.1894,296700.0
2009-09-11 15:10:00,54.31,54.36,54.29,54.35,298700.0,35.1959,35.2283,35.183,35.2218,298700.0
2009-09-11 15:20:00,54.35,54.42,54.34,54.39,420200.0,35.2218,35.2672,35.2154,35.2478,420200.0
2009-09-11 15:30:00,54.39,54.39,54.36,54.39,198100.0,35.2478,35.2478,35.2283,35.2478,198100.0
2009-09-11 15:40:00,54.39,54.42,54.38,54.42,422700.0,35.2478,35.2672,35.2413,35.2672,422700.0
2009-09-11 15:50:00,54.42,54.47,54.38,54.41,707400.0,35.2672,35.2996,35.2413,35.2607,707400.0
2009-09-14 09:30:00,54.1,54.15,54.0,54.05,594600.0,35.0598,35.0922,34.995,35.0274,594600.0
2009-09-14 09:40:00,54.05,54.21,53.88,54.16,705200.0,35.0274,35.1311,34.9173,35.0987,705200.0
2009-09-14 09:50:00,54.16,54.16,54.0,54.08,286200.0,35.0987,35.0987,34.995,35.0469,286200.0
2009-09-14 10:00:00,54.08,54.13,54.03,54.05,239500.0,35.0469,35.0793,35.0145,35.0274,239500.0
2009-09-14 10:10:00,54.04,54.05,53.96,54.0,463100.0,35.0209,35.0274,34.9691,34.995,463100.0
2009-09-14 10:20:00,54.0,54.05,53.94,54.01,334200.0,34.995,35.0274,34.9561,35.0015,334200.0
2009-09-14 10:30:00,54.0,54.02,53.96,53.98,228900.0,34.995,35.008,34.9691,34.9821,228900.0
2009-09-14 10:40:00,53.98,54.02,53.95,53.98,288700.0,34.9821,35.008,34.9626,34.9821,288700.0
2009-09-14 10:50:00,53.97,53.99,53.92,53.97,302400.0,34.9756,34.9885,34.9432,34.9756,302400.0
2009-09-14 11:00:00,53.96,54.07,53.96,54.01,349000.0,34.9691,35.0404,34.9691,35.0015,349000.0
2009-09-14 11:10:00,54.02,54.04,54.0,54.02,204300.0,35.008,35.0209,34.995,35.008,204300.0
2009-09-14 11:20:00,54.02,54.13,54.01,54.1,355200.0,35.008,35.0793,35.0015,35.0598,355200.0
2009-09-14 11:30:00,54.1,54.15,54.09,54.1,199100.0,35.0598,35.0922,35.0533,35.0598,199100.0
2009-09-14 11:40:00,54.1,54.11,54.08,54.08,109100.0,35.0598,35.0663,35.0469,35.0469,109100.0
2009-09-14 11:50:00,54.09,54.09,54.01,54.06,157700.0,35.0533,35.0533,35.0015,35.0339,157700.0
2009-09-14 12:00:00,54.05,54.18,54.05,54.15,294700.0,35.0274,35.1117,35.0274,35.0922,294700.0
2009-09-14 12:10:00,54.16,54.17,54.11,54.12,186400.0,35.0987,35.1052,35.0663,35.0728,186400.0
2009-09-14 12:20:00,54.13,54.18,54.09,54.12,232900.0,35.0793,35.1117,35.0533,35.0728,232900.0
2009-09-14 12:30:00,54.12,54.12,54.07,54.09,103000.0,35.0728,35.0728,35.0404,35.0533,103000.0
2009-09-14 12:40:00,54.1,54.1,54.07,54.09,156000.0,35.0598,35.0598,35.0404,35.0533,156000.0
2009-09-14 12:50:00,54.09,54.17,54.09,54.11,106100.0,35.0533,35.1052,35.0533,35.0663,106100.0
2009-09-14 13:00:00,54.12,54.12,54.06,54.12,117500.0,35.0728,35.0728,35.0339,35.0728,117500.0
2009-09-14 13:10:00,54.12,54.18,54.11,54.11,125000.0,35.0728,35.1117,35.0663,35.0663,125000.0
2009-09-14 13:20:00,54.11,54.15,54.11,54.14,80800.0,35.0663,35.0922,35.0663,35.0857,80800.0
2009-09-14 13:30:00,54.14,54.16,54.1,54.14,88000.0,35.0857,35.0987,35.0598,35.0857,88000.0
2009-09-14 13:40:00,54.15,54.17,54.13,54.15,130200.0,35.0922,35.1052,35.0793,35.0922,130200.0
2009-09-14 13:50:00,54.15,54.22,54.14,54.19,206100.0,35.0922,35.1376,35.0857,35.1182,206100.0
2009-09-14 14:00:00,54.2,54.21,54.14,54.19,104700.0,35.1246,35.1311,35.0857,35.1182,104700.0
2009-09-14 14:10:00,54.19,54.22,54.17,54.17,130300.0,35.1182,35.1376,35.1052,35.1052,130300.0
2009-09-14 14:20:00,54.17,54.26,54.15,54.25,124400.0,35.1052,35.1635,35.0922,35.157,124400.0
2009-09-14 14:30:00,54.25,54.32,54.22,54.29,177500.0,35.157,35.2024,35.1376,35.183,177500.0
2009-09-14 14:40:00,54.3,54.3,54.17,54.17,256200.0,35.1894,35.1894,35.1052,35.1052,256200.0
2009-09-14 14:50:00,54.18,54.22,54.11,54.14,275500.0,35.1117,35.1376,35.0663,35.0857,275500.0
2009-09-14 15:00:00,54.14,54.2,54.1,54.19,179500.0,35.0857,35.1246,35.0598,35.1182,179500.0
2009-09-14 15:10:00,54.2,54.22,54.17,54.2,113300.0,35.1246,35.1376,35.1052,35.1246,113300.0
2009-09-14 15:20:00,54.2,54.21,54.17,54.18,175400.0,35.1246,35.1311,35.1052,35.1117,175400.0
2009-09-14 15:30:00,54.18,54.21,54.13,54.21,304100.0,35.1117,35.1311,35.0793,35.1311,304100.0
2009-09-14 15:40:00,54.2,54.25,54.2,54.23,482400.0,35.1246,35.157,35.1246,35.1441,482400.0
2009-09-14 15:50:00,54.24,54.34,54.22,54.22,705700.0,35.1506,35.2154,35.1376,35.1376,705700.0
2009-09-15 09:30:00,54.58,54.81,54.26,54.55,1067400.0,35.3709,35.5199,35.1635,35.3515,1067400.0
2009-09-15 09:40:00,54.54,54.56,54.45,54.49,361300.0,35.345,35.3579,35.2866,35.3126,361300.0
2009-09-15 09:50:00,54.5,54.53,54.36,54.47,459400.0,35.3191,35.3385,35.2283,35.2996,459400.0
2009-09-15 10:00:00,54.47,54.47,54.17,54.41,485500.0,35.2996,35.2996,35.1052,35.2607,485500.0
2009-09-15 10:10:00,54.41,54.45,54.27,54.42,362300.0,35.2607,35.2866,35.17,35.2672,362300.0
2009-09-15 10:20:00,54.41,54.61,54.37,54.61,344600.0,35.2607,35.3903,35.2348,35.3903,344600.0
2009-09-15 10:30:00,54.61,54.79,54.57,54.78,610400.0,35.3903,35.507,35.3644,35.5005,610400.0
2009-09-15 10:40:00,54.78,54.9,54.72,54.85,486400.0,35.5005,35.5783,35.4616,35.5459,486400.0
2009-09-15 10:50:00,54.85,54.86,54.75,54.83,147300.0,35.5459,35.5524,35.4811,35.5329,147300.0
2009-09-15 11:00:00,54.83,54.95,54.82,54.91,367800.0,35.5329,35.6107,35.5264,35.5848,367800.0
2009-09-15 11:10:00,54.92,54.99,54.88,54.98,367000.0,35.5912,35.6366,35.5653,35.6301,367000.0
2009-09-15 11:20:00,54.98,55.0,54.95,54.98,256500.0,35.6301,35.6431,35.6107,35.6301,256500.0
2009-09-15 11:30:00,54.98,55.03,54.93,54.98,513900.0,35.6301,35.6625,35.5977,35.6301,513900.0
2009-09-15 11:40:00,54.98,55.04,54.97,55.04,182900.0,35.6301,35.669,35.6236,35.669,182900.0
2009-09-15 11:50:00,55.03,55.2,55.03,55.15,519300.0,35.6625,35.7727,35.6625,35.7403,519300.0
2009-09-15 12:00:00,55.15,55.16,55.05,55.1,198000.0,35.7403,35.7468,35.6755,35.7079,198000.0
2009-09-15 12:10:00,55.1,55.11,55.0,55.02,175500.0,35.7079,35.7144,35.6431,35.656,175500.0
2009-09-15 12:20:00,55.01,55.07,55.01,55.07,122900.0,35.6496,35.6884,35.6496,35.6884,122900.0
2009-09-15 12:30:00,55.04,55.08,55.04,55.06,129900.0,35.669,35.6949,35.669,35.682,129900.0
2009-09-15 12:40:00,55.06,55.06,55.03,55.04,129300.0,35.682,35.682,35.6625,35.669,129300.0
2009-09-15 12:50:00,55.04,55.12,55.04,55.12,221100.0,35.669,35.7208,35.669,35.7208,221100.0
2009-09-15 13:00:00,55.12,55.15,55.11,55.13,171800.0,35.7208,35.7403,35.7144,35.7273,171800.0
2009-09-15 13:10:00,55.13,55.19,55.12,55.18,228200.0,35.7273,35.7662,35.7208,35.7597,228200.0
2009-09-15 13:20:00,55.18,55.24,54.25,55.18,368000.0,35.7597,35.7986,35.157,35.7597,368000.0
2009-09-15 13:30:00,55.18,55.24,55.17,55.21,196900.0,35.7597,35.7986,35.7532,35.7792,196900.0
2009-09-15 13:40:00,55.21,55.28,55.2,55.27,555900.0,35.7792,35.8245,35.7727,35.8181,555900.0
2009-09-15 13:50:00,55.28,55.29,54.6,55.16,395300.0,35.8245,35.831,35.3839,35.7468,395300.0
2009-09-15 14:00:00,55.16,55.24,55.09,55.22,384400.0,35.7468,35.7986,35.7014,35.7857,384400.0
2009-09-15 14:10:00,55.22,55.23,55.13,55.14,175900.0,35.7857,35.7921,35.7273,35.7338,175900.0
2009-09-15 14:20:00,55.14,55.22,55.13,55.22,167100.0,35.7338,35.7857,35.7273,35.7857,167100.0
2009-09-15 14:30:00,55.22,55.22,55.03,55.05,532900.0,35.7857,35.7857,35.6625,35.6755,532900.0
2009-09-15 14:40:00,55.06,55.07,55.02,55.04,265400.0,35.682,35.6884,35.656,35.669,265400.0
2009-09-15 14:50:00,55.03,55.11,55.02,55.09,302600.0,35.6625,35.7144,35.656,35.7014,302600.0
2009-09-15 15:00:00,55.08,55.11,55.04,55.1,194200.0,35.6949,35.7144,35.669,35.7079,194200.0
2009-09-15 15:10:00,55.1,55.12,55.05,55.09,198700.0,35.7079,35.7208,35.6755,35.7014,198700.0
2009-09-15 15:20:00,55.08,55.2,55.08,55.18,312600.0,35.6949,35.7727,35.6949,35.7597,312600.0
2009-09-15 15:30:00,55.17,55.19,55.08,55.08,262700.0,35.7532,35.7662,35.6949,35.6949,262700.0
2009-09-15 15:40:00,55.08,55.09,54.98,55.01,452300.0,35.6949,35.7014,35.6301,35.6496,452300.0
2009-09-15 15:50:00,55.01,55.06,55.0,55.01,739400.0,35.6496,35.682,35.6431,35.6496,739400.0
2009-09-16 09:30:00,55.29,55.29,55.01,55.14,715100.0,35.831,35.831,35.6496,35.7338,715100.0
2009-09-16 09:40:00,55.14,55.18,55.1,55.13,263700.0,35.7338,35.7597,35.7079,35.7273,263700.0
2009-09-16 09:50:00,55.14,55.15,55.04,55.15,251800.0,35.7338,35.7403,35.669,35.7403,251800.0
2009-09-16 10:00:00,55.15,55.19,55.13,55.13,298800.0,35.7403,35.7662,35.7273,35.7273,298800.0
2009-09-16 10:10:00,55.14,55.15,55.1,55.12,255100.0,35.7338,35.7403,35.7079,35.7208,255100.0
2009-09-16 10:20:00,55.11,55.13,55.05,55.06,231100.0,35.7144,35.7273,35.6755,35.682,231100.0
2009-09-16 10:30:00,55.06,55.09,55.04,55.06,143900.0,35.682,35.7014,35.669,35.682,143900.0
2009-09-16 10:40:00,55.05,55.12,55.03,55.12,164000.0,35.6755,35.7208,35.6625,35.7208,164000.0
2009-09-16 10:50:00,55.12,55.12,55.05,55.05,99800.0,35.7208,35.7208,35.6755,35.6755,99800.0
2009-09-16 11:00:00,55.05,55.06,55.0,55.01,91200.0,35.6755,35.682,35.6431,35.6496,91200.0
2009-09-16 11:10:00,55.01,55.09,55.0,55.09,157300.0,35.6496,35.7014,35.6431,35.7014,157300.0
2009-09-16 11:20:00,55.09,55.12,55.03,55.1,274100.0,35.7014,35.7208,35.6625,35.7079,274100.0
2009-09-16 11:30:00,55.11,55.3,55.1,55.3,277000.0,35.7144,35.8375,35.7079,35.8375,277000.0
2009-09-16 11:40:00,55.31,55.59,55.3,55.51,652900.0,35.844,36.0254,35.8375,35.9736,652900.0
2009-09-16 11:50:00,55.51,55.86,55.48,55.83,763900.0,35.9736,36.2004,35.9541,36.181,763900.0
2009-09-16 12:00:00,55.84,55.95,55.75,55.94,792600.0,36.1874,36.2587,36.1291,36.2523,792600.0
2009-09-16 12:10:00,55.94,56.0,55.9,55.92,600000.0,36.2523,36.2911,36.2263,36.2393,600000.0
2009-09-16 12:20:00,55.92,55.93,55.7,55.79,486000.0,36.2393,36.2458,36.0967,36.155,486000.0
2009-09-16 12:30:00,55.8,55.93,55.8,55.88,412800.0,36.1615,36.2458,36.1615,36.2134,412800.0
2009-09-16 12:40:00,55.88,55.93,55.85,55.87,285300.0,36.2134,36.2458,36.1939,36.2069,285300.0
2009-09-16 12:50:00,55.87,55.92,55.85,55.91,180500.0,36.2069,36.2393,36.1939,36.2328,180500.0
2009-09-16 13:00:00,55.91,55.99,55.9,55.98,262500.0,36.2328,36.2847,36.2263,36.2782,262500.0
2009-09-16 13:10:00,55.98,56.19,55.97,56.18,453400.0,36.2782,36.4143,36.2717,36.4078,453400.0
2009-09-16 13:20:00,56.19,56.56,56.19,56.42,1010800.0,36.4143,36.654,36.4143,36.5633,1010800.0
2009-09-16 13:30:00,56.42,56.47,56.3,56.3,408400.0,36.5633,36.5957,36.4856,36.4856,408400.0
2009-09-16 13:40:00,56.29,56.34,56.27,56.3,176300.0,36.4791,36.5115,36.4661,36.4856,176300.0
2009-09-16 13:50:00,56.31,56.41,56.3,56.4,268100.0,36.492,36.5568,36.4856,36.5504,268100.0
2009-09-16 14:00:00,56.4,56.46,56.37,56.41,281100.0,36.5504,36.5892,36.5309,36.5568,281100.0
2009-09-16 14:10:00,56.42,56.58,56.39,56.57,420600.0,36.5633,36.667,36.5439,36.6605,420600.0
2009-09-16 14:20:00,56.58,56.64,56.54,56.56,343100.0,36.667,36.7059,36.6411,36.654,343100.0
2009-09-16 14:30:00,56.55,56.56,56.48,56.48,350800.0,36.6476,36.654,36.6022,36.6022,350800.0
2009-09-16 14:40:00,56.49,56.55,56.38,56.47,436700.0,36.6087,36.6476,36.5374,36.5957,436700.0
2009-09-16 14:50:00,56.46,56.51,56.42,56.47,358000.0,36.5892,36.6216,36.5633,36.5957,358000.0
2009-09-16 15:00:00,56.47,56.47,56.33,56.35,361800.0,36.5957,36.5957,36.505,36.518,361800.0
2009-09-16 15:10:00,56.35,56.4,56.25,56.38,341600.0,36.518,36.5504,36.4531,36.5374,341600.0
2009-09-16 15:20:00,56.38,56.51,56.37,56.5,444600.0,36.5374,36.6216,36.5309,36.6152,444600.0
2009-09-16 15:30:00,56.5,56.51,56.41,56.47,467200.0,36.6152,36.6216,36.5568,36.5957,467200.0
2009-09-16 15:40:00,56.47,56.54,56.46,56.5,761000.0,36.5957,36.6411,36.5892,36.6152,761000.0
2009-09-16 15:50:00,56.51,56.53,56.4,56.5,1269000.0,36.6216,36.6346,36.5504,36.6152,1269000.0
2009-09-17 09:30:00,56.41,56.5,56.27,56.37,458300.0,36.5568,36.6152,36.4661,36.5309,458300.0
2009-09-17 09:40:00,56.37,56.49,56.34,56.4,292700.0,36.5309,36.6087,36.5115,36.5504,292700.0
2009-09-17 09:50:00,56.4,56.62,56.27,56.6,415800.0,36.5504,36.6929,36.4661,36.68,415800.0
2009-09-17 10:00:00,56.61,56.73,56.46,56.5,488500.0,36.6864,36.7642,36.5892,36.6152,488500.0
2009-09-17 10:10:00,56.49,56.51,56.38,56.41,347700.0,36.6087,36.6216,36.5374,36.5568,347700.0
2009-09-17 10:20:00,56.42,56.42,56.05,56.14,468100.0,36.5633,36.5633,36.3235,36.3819,468100.0
2009-09-17 10:30:00,56.15,56.3,56.09,56.21,291800.0,36.3883,36.4856,36.3495,36.4272,291800.0
2009-09-17 10:40:00,56.2,56.31,56.2,56.3,146500.0,36.4207,36.492,36.4207,36.4856,146500.0
2009-09-17 10:50:00,56.31,56.35,56.26,56.29,192200.0,36.492,36.518,36.4596,36.4791,192200.0
2009-09-17 11:00:00,56.29,56.3,56.16,56.16,206700.0,36.4791,36.4856,36.3948,36.3948,206700.0
2009-09-17 11:10:00,56.17,56.21,56.11,56.17,163300.0,36.4013,36.4272,36.3624,36.4013,163300.0
2009-09-17 11:20:00,56.16,56.23,56.16,56.2,109000.0,36.3948,36.4402,36.3948,36.4207,109000.0
2009-09-17 11:30:00,56.2,56.48,56.1,56.11,255300.0,36.4207,36.6022,36.3559,36.3624,255300.0
2009-09-17 11:40:00,56.12,56.21,56.11,56.17,120000.0,36.3689,36.4272,36.3624,36.4013,120000.0
2009-09-17 11:50:00,56.17,56.2,56.14,56.17,129800.0,36.4013,36.4207,36.3819,36.4013,129800.0
2009-09-17 12:00:00,56.18,56.28,56.14,56.25,110700.0,36.4078,36.4726,36.3819,36.4531,110700.0
2009-09-17 12:10:00,56.26,56.26,56.11,56.14,190700.0,36.4596,36.4596,36.3624,36.3819,190700.0
2009-09-17 12:20:00,56.12,56.16,56.1,56.13,103900.0,36.3689,36.3948,36.3559,36.3754,103900.0
2009-09-17 12:30:00,56.13,56.18,56.1,56.11,165100.0,36.3754,36.4078,36.3559,36.3624,165100.0
2009-09-17 12:40:00,56.1,56.17,56.05,56.15,157200.0,36.3559,36.4013,36.3235,36.3883,157200.0
2009-09-17 12:50:00,56.15,56.19,56.14,56.15,98900.0,36.3883,36.4143,36.3819,36.3883,98900.0
2009-09-17 13:00:00,56.15,56.15,56.06,56.11,154700.0,36.3883,36.3883,36.33,36.3624,154700.0
2009-09-17 13:10:00,56.11,56.16,56.05,56.16,189300.0,36.3624,36.3948,36.3235,36.3948,189300.0
2009-09-17 13:20:00,56.16,56.18,56.07,56.15,89900.0,36.3948,36.4078,36.3365,36.3883,89900.0
2009-09-17 13:30:00,56.15,56.2,56.11,56.15,127100.0,36.3883,36.4207,36.3624,36.3883,127100.0
2009-09-17 13:40:00,56.14,56.22,56.1,56.2,176800.0,36.3819,36.4337,36.3559,36.4207,176800.0
2009-09-17 13:50:00,56.2,56.27,56.2,56.24,71700.0,36.4207,36.4661,36.4207,36.4467,71700.0
2009-09-17 14:00:00,56.24,56.39,56.23,56.37,163900.0,36.4467,36.5439,36.4402,36.5309,163900.0
2009-09-17 14:10:00,56.37,56.42,56.33,56.36,140500.0,36.5309,36.5633,36.505,36.5244,140500.0
2009-09-17 14:20:00,56.35,56.4,56.32,56.35,113600.0,36.518,36.5504,36.4985,36.518,113600.0
2009-09-17 14:30:00,56.34,56.43,56.31,56.33,150600.0,36.5115,36.5698,36.492,36.505,150600.0
2009-09-17 14:40:00,56.33,56.4,56.29,56.4,74600.0,36.505,36.5504,36.4791,36.5504,74600.0
2009-09-17 14:50:00,56.4,56.46,56.38,56.38,108800.0,36.5504,36.5892,36.5374,36.5374,108800.0
2009-09-17 15:00:00,56.38,56.42,56.31,56.32,119500.0,36.5374,36.5633,36.492,36.4985,119500.0
2009-09-17 15:10:00,56.32,56.33,56.26,56.33,87500.0,36.4985,36.505,36.4596,36.505,87500.0
2009-09-17 15:20:00,56.33,56.52,56.32,56.51,380900.0,36.505,36.6281,36.4985,36.6216,380900.0
2009-09-17 15:30:00,56.52,56.58,56.44,56.45,195700.0,36.6281,36.667,36.5763,36.5828,195700.0
2009-09-17 15:40:00,56.45,56.55,56.44,56.53,414000.0,36.5828,36.6476,36.5763,36.6346,414000.0
2009-09-17 15:50:00,56.53,56.55,56.48,56.53,581400.0,36.6346,36.6476,36.6022,36.6346,581400.0
2009-09-18 09:30:00,56.6,56.71,56.47,56.61,2484000.0,36.68,36.7513,36.5957,36.6864,2484000.0
2009-09-18 09:40:00,56.59,56.64,56.42,56.53,191600.0,36.6735,36.7059,36.5633,36.6346,191600.0
2009-09-18 09:50:00,56.53,56.56,56.33,56.44,160200.0,36.6346,36.654,36.505,36.5763,160200.0
2009-09-18 10:00:00,56.42,56.54,56.41,56.53,162200.0,36.5633,36.6411,36.5568,36.6346,162200.0
2009-09-18 10:10:00,56.53,56.58,56.47,56.5,138300.0,36.6346,36.667,36.5957,36.6152,138300.0
2009-09-18 10:20:00,56.5,56.56,56.49,56.51,108600.0,36.6152,36.654,36.6087,36.6216,108600.0
2009-09-18 10:30:00,56.51,56.58,56.49,56.49,102500.0,36.6216,36.667,36.6087,36.6087,102500.0
2009-09-18 10:40:00,56.49,56.51,56.36,56.4,199900.0,36.6087,36.6216,36.5244,36.5504,199900.0
2009-09-18 10:50:00,56.4,56.5,56.3,56.49,148100.0,36.5504,36.6152,36.4856,36.6087,148100.0
2009-09-18 11:00:00,56.49,56.54,56.47,56.53,81300.0,36.6087,36.6411,36.5957,36.6346,81300.0
2009-09-18 11:10:00,56.54,56.54,56.48,56.51,78000.0,36.6411,36.6411,36.6022,36.6216,78000.0
2009-09-18 11:20:00,56.51,56.52,56.47,56.5,261000.0,36.6216,36.6281,36.5957,36.6152,261000.0
2009-09-18 11:30:00,56.5,56.53,56.44,56.44,132600.0,36.6152,36.6346,36.5763,36.5763,132600.0
2009-09-18 11:40:00,56.45,56.5,56.44,56.48,66000.0,36.5828,36.6152,36.5763,36.6022,66000.0
2009-09-18 11:50:00,56.48,56.52,56.45,56.46,98600.0,36.6022,36.6281,36.5828,36.5892,98600.0
2009-09-18 12:00:00,56.45,56.5,56.38,56.43,150600.0,36.5828,36.6152,36.5374,36.5698,150600.0
2009-09-18 12:10:00,56.42,56.49,56.41,56.45,66000.0,36.5633,36.6087,36.5568,36.5828,66000.0
2009-09-18 12:20:00,56.44,56.54,56.44,56.52,67400.0,36.5763,36.6411,36.5763,36.6281,67400.0
2009-09-18 12:30:00,56.52,56.6,56.52,56.6,129000.0,36.6281,36.68,36.6281,36.68,129000.0
2009-09-18 12:40:00,56.6,56.63,56.55,56.6,134700.0,36.68,36.6994,36.6476,36.68,134700.0
2009-09-18 12:50:00,56.6,56.7,56.59,56.7,96300.0,36.68,36.7448,36.6735,36.7448,96300.0
2009-09-18 13:00:00,56.69,56.75,56.64,56.65,181700.0,36.7383,36.7772,36.7059,36.7124,181700.0
2009-09-18 13:10:00,56.65,56.69,56.6,56.63,72600.0,36.7124,36.7383,36.68,36.6994,72600.0
2009-09-18 13:20:00,56.63,56.67,56.63,56.67,77800.0,36.6994,36.7253,36.6994,36.7253,77800.0
2009-09-18 13:30:00,56.67,56.67,56.6,56.62,69500.0,36.7253,36.7253,36.68,36.6929,69500.0
2009-09-18 13:40:00,56.61,56.62,56.6,56.61,96800.0,36.6864,36.6929,36.68,36.6864,96800.0
2009-09-18 13:50:00,56.6,56.63,56.59,56.6,68900.0,36.68,36.6994,36.6735,36.68,68900.0
2009-09-18 14:00:00,56.59,56.65,56.58,56.64,183600.0,36.6735,36.7124,36.667,36.7059,183600.0
2009-09-18 14:10:00,56.63,56.66,56.61,56.61,86000.0,36.6994,36.7189,36.6864,36.6864,86000.0
2009-09-18 14:20:00,56.62,56.67,56.61,56.64,82000.0,36.6929,36.7253,36.6864,36.7059,82000.0
2009-09-18 14:30:00,56.63,56.64,56.57,56.64,96100.0,36.6994,36.7059,36.6605,36.7059,96100.0
2009-09-18 14:40:00,56.64,56.65,56.63,56.64,55700.0,36.7059,36.7124,36.6994,36.7059,55700.0
2009-09-18 14:50:00,56.65,56.69,56.57,56.62,198400.0,36.7124,36.7383,36.6605,36.6929,198400.0
2009-09-18 15:00:00,56.61,56.64,56.51,56.53,161800.0,36.6864,36.7059,36.6216,36.6346,161800.0
2009-09-18 15:10:00,56.52,56.56,56.5,56.5,98400.0,36.6281,36.654,36.6152,36.6152,98400.0
2009-09-18 15:20:00,56.51,56.57,56.5,56.55,148000.0,36.6216,36.6605,36.6152,36.6476,148000.0
2009-09-18 15:30:00,56.55,56.6,56.5,56.56,279700.0,36.6476,36.68,36.6152,36.654,279700.0
2009-09-18 15:40:00,56.56,56.58,56.55,56.58,227000.0,36.654,36.667,36.6476,36.667,227000.0
2009-09-18 15:50:00,56.58,56.64,56.55,56.6,1014000.0,36.667,36.7059,36.6476,36.68,1014000.0
2009-09-21 09:30:00,56.52,56.75,56.02,56.08,865300.0,36.6281,36.7772,36.3041,36.343,865300.0
2009-09-21 09:40:00,56.1,56.17,56.02,56.11,480000.0,36.3559,36.4013,36.3041,36.3624,480000.0
2009-09-21 09:50:00,56.12,56.21,55.85,55.9,557600.0,36.3689,36.4272,36.1939,36.2263,557600.0
2009-09-21 10:00:00,55.89,56.13,55.83,56.09,324000.0,36.2198,36.3754,36.181,36.3495,324000.0
2009-09-21 10:10:00,56.09,56.09,55.94,56.01,168900.0,36.3495,36.3495,36.2523,36.2976,168900.0
2009-09-21 10:20:00,56.01,56.25,56.01,56.25,244700.0,36.2976,36.4531,36.2976,36.4531,244700.0
2009-09-21 10:30:00,56.24,56.29,56.12,56.12,229200.0,36.4467,36.4791,36.3689,36.3689,229200.0
2009-09-21 10:40:00,56.11,56.34,56.08,56.32,299700.0,36.3624,36.5115,36.343,36.4985,299700.0
2009-09-21 10:50:00,56.32,56.34,56.1,56.12,192800.0,36.4985,36.5115,36.3559,36.3689,192800.0
2009-09-21 11:00:00,56.13,56.35,56.12,56.33,209800.0,36.3754,36.518,36.3689,36.505,209800.0
2009-09-21 11:10:00,56.33,56.57,56.33,56.54,227700.0,36.505,36.6605,36.505,36.6411,227700.0
2009-09-21 11:20:00,56.53,56.57,56.45,56.5,243300.0,36.6346,36.6605,36.5828,36.6152,243300.0
2009-09-21 11:30:00,56.49,56.5,56.36,56.38,145200.0,36.6087,36.6152,36.5244,36.5374,145200.0
2009-09-21 11:40:00,56.37,56.38,56.26,56.29,133600.0,36.5309,36.5374,36.4596,36.4791,133600.0
2009-09-21 11:50:00,56.29,56.34,56.26,56.31,139800.0,36.4791,36.5115,36.4596,36.492,139800.0
2009-09-21 12:00:00,56.31,56.31,56.27,56.28,94000.0,36.492,36.492,36.4661,36.4726,94000.0
2009-09-21 12:10:00,56.28,56.28,56.19,56.22,122100.0,36.4726,36.4726,36.4143,36.4337,122100.0
2009-09-21 12:20:00,56.22,56.29,56.18,56.24,146800.0,36.4337,36.4791,36.4078,36.4467,146800.0
2009-09-21 12:30:00,56.24,56.26,56.2,56.25,81300.0,36.4467,36.4596,36.4207,36.4531,81300.0
2009-09-21 12:40:00,56.25,56.32,56.23,56.3,98600.0,36.4531,36.4985,36.4402,36.4856,98600.0
2009-09-21 12:50:00,56.3,56.3,56.27,56.28,72800.0,36.4856,36.4856,36.4661,36.4726,72800.0
2009-09-21 13:00:00,56.28,56.28,56.21,56.22,84000.0,36.4726,36.4726,36.4272,36.4337,84000.0
2009-09-21 13:10:00,56.22,56.23,56.12,56.12,96900.0,36.4337,36.4402,36.3689,36.3689,96900.0
2009-09-21 13:20:00,56.13,56.13,56.09,56.1,123800.0,36.3754,36.3754,36.3495,36.3559,123800.0
2009-09-21 13:30:00,56.1,56.17,56.09,56.14,190200.0,36.3559,36.4013,36.3495,36.3819,190200.0
2009-09-21 13:40:00,56.13,56.14,56.1,56.1,53800.0,36.3754,36.3819,36.3559,36.3559,53800.0
2009-09-21 13:50:00,56.11,56.17,56.06,56.16,212600.0,36.3624,36.4013,36.33,36.3948,212600.0
2009-09-21 14:00:00,56.15,56.26,56.15,56.26,194000.0,36.3883,36.4596,36.3883,36.4596,194000.0
2009-09-21 14:10:00,56.27,56.29,56.2,56.28,180700.0,36.4661,36.4791,36.4207,36.4726,180700.0
2009-09-21 14:20:00,56.29,56.3,56.22,56.23,115700.0,36.4791,36.4856,36.4337,36.4402,115700.0
2009-09-21 14:30:00,56.23,56.27,56.21,56.22,102700.0,36.4402,36.4661,36.4272,36.4337,102700.0
2009-09-21 14:40:00,56.22,56.22,56.16,56.21,116800.0,36.4337,36.4337,36.3948,36.4272,116800.0
2009-09-21 14:50:00,56.2,56.22,56.14,56.21,161600.0,36.4207,36.4337,36.3819,36.4272,161600.0
2009-09-21 15:00:00,56.21,56.22,56.16,56.17,69600.0,36.4272,36.4337,36.3948,36.4013,69600.0
2009-09-21 15:10:00,56.17,56.32,56.15,56.26,342000.0,36.4013,36.4985,36.3883,36.4596,342000.0
2009-09-21 15:20:00,56.26,56.27,56.18,56.18,223000.0,36.4596,36.4661,36.4078,36.4078,223000.0
2009-09-21 15:30:00,56.18,56.19,56.01,56.07,470600.0,36.4078,36.4143,36.2976,36.3365,470600.0
2009-09-21 15:40:00,56.07,56.13,56.03,56.04,281000.0,36.3365,36.3754,36.3106,36.3171,281000.0
2009-09-21 15:50:00,56.04,56.13,56.03,56.11,677200.0,36.3171,36.3754,36.3106,36.3624,677200.0
2009-09-22 09:30:00,56.5,56.5,55.86,55.97,425600.0,36.6152,36.6152,36.2004,36.2717,425600.0
2009-09-22 09:40:00,55.97,55.99,55.76,55.81,304700.0,36.2717,36.2847,36.1356,36.168,304700.0
2009-09-22 09:50:00,55.81,55.93,55.76,55.76,332600.0,36.168,36.2458,36.1356,36.1356,332600.0
2009-09-22 10:00:00,55.77,55.83,55.7,55.81,261700.0,36.1421,36.181,36.0967,36.168,261700.0
2009-09-22 10:10:00,55.76,55.91,55.74,55.89,250200.0,36.1356,36.2328,36.1226,36.2198,250200.0
2009-09-22 10:20:00,55.89,55.95,55.84,55.87,207400.0,36.2198,36.2587,36.1874,36.2069,207400.0
2009-09-22 10:30:00,55.86,55.88,55.71,55.72,299700.0,36.2004,36.2134,36.1032,36.1097,299700.0
2009-09-22 10:40:00,55.72,55.84,55.62,55.75,336500.0,36.1097,36.1874,36.0449,36.1291,336500.0
2009-09-22 10:50:00,55.75,55.76,55.65,55.66,234900.0,36.1291,36.1356,36.0643,36.0708,234900.0
2009-09-22 11:00:00,55.68,55.68,55.58,55.68,232900.0,36.0838,36.0838,36.019,36.0838,232900.0
2009-09-22 11:10:00,55.68,55.79,55.67,55.78,185600.0,36.0838,36.155,36.0773,36.1486,185600.0
2009-09-22 11:20:00,55.78,55.86,55.77,55.85,225500.0,36.1486,36.2004,36.1421,36.1939,225500.0
2009-09-22 11:30:00,55.85,55.86,55.73,55.75,127300.0,36.1939,36.2004,36.1162,36.1291,127300.0
2009-09-22 11:40:00,55.76,55.76,55.7,55.71,87200.0,36.1356,36.1356,36.0967,36.1032,87200.0
2009-09-22 11:50:00,55.71,55.74,55.7,55.73,116300.0,36.1032,36.1226,36.0967,36.1162,116300.0
2009-09-22 12:00:00,55.73,55.87,55.73,55.83,262800.0,36.1162,36.2069,36.1162,36.181,262800.0
2009-09-22 12:10:00,55.84,55.92,55.82,55.9,177300.0,36.1874,36.2393,36.1745,36.2263,177300.0
2009-09-22 12:20:00,55.89,55.9,55.8,55.83,88600.0,36.2198,36.2263,36.1615,36.181,88600.0
2009-09-22 12:30:00,55.83,55.88,55.82,55.83,116200.0,36.181,36.2134,36.1745,36.181,116200.0
2009-09-22 12:40:00,55.84,55.86,55.82,55.83,96700.0,36.1874,36.2004,36.1745,36.181,96700.0
2009-09-22 12:50:00,55.84,55.84,55.77,55.78,99500.0,36.1874,36.1874,36.1421,36.1486,99500.0
2009-09-22 13:00:00,55.77,55.87,55.77,55.83,107200.0,36.1421,36.2069,36.1421,36.181,107200.0
2009-09-22 13:10:00,55.82,55.84,55.75,55.82,124600.0,36.1745,36.1874,36.1291,36.1745,124600.0
2009-09-22 13:20:00,55.83,55.84,55.79,55.81,128300.0,36.181,36.1874,36.155,36.168,128300.0
2009-09-22 13:30:00,55.81,55.87,55.8,55.83,82200.0,36.168,36.2069,36.1615,36.181,82200.0
2009-09-22 13:40:00,55.84,55.86,55.82,55.86,131600.0,36.1874,36.2004,36.1745,36.2004,131600.0
2009-09-22 13:50:00,55.85,55.88,55.84,55.87,78800.0,36.1939,36.2134,36.1874,36.2069,78800.0
2009-09-22 14:00:00,55.88,55.92,55.87,55.91,91500.0,36.2134,36.2393,36.2069,36.2328,91500.0
2009-09-22 14:10:00,55.91,55.92,55.86,55.86,110900.0,36.2328,36.2393,36.2004,36.2004,110900.0
2009-09-22 14:20:00,55.86,55.87,55.84,55.85,88200.0,36.2004,36.2069,36.1874,36.1939,88200.0
2009-09-22 14:30:00,55.85,55.85,55.82,55.84,69900.0,36.1939,36.1939,36.1745,36.1874,69900.0
2009-09-22 14:40:00,55.84,55.88,55.81,55.82,121000.0,36.1874,36.2134,36.168,36.1745,121000.0
2009-09-22 14:50:00,55.82,55.89,55.81,55.89,112400.0,36.1745,36.2198,36.168,36.2198,112400.0
2009-09-22 15:00:00,55.89,55.91,55.88,55.91,186700.0,36.2198,36.2328,36.2134,36.2328,186700.0
2009-09-22 15:10:00,55.91,55.91,55.83,55.86,203800.0,36.2328,36.2328,36.181,36.2004,203800.0
2009-09-22 15:20:00,55.86,55.92,55.85,55.91,261400.0,36.2004,36.2393,36.1939,36.2328,261400.0
2009-09-22 15:30:00,55.91,55.91,55.82,55.83,228700.0,36.2328,36.2328,36.1745,36.181,228700.0
2009-09-22 15:40:00,55.83,55.87,55.79,55.87,294900.0,36.181,36.2069,36.155,36.2069,294900.0
2009-09-22 15:50:00,55.87,55.87,55.74,55.78,505700.0,36.2069,36.2069,36.1226,36.1486,505700.0
2009-09-23 09:30:00,55.88,56.0,55.7,55.8,763800.0,36.2134,36.2911,36.0967,36.1615,763800.0
2009-09-23 09:40:00,55.8,56.1,55.8,55.99,404100.0,36.1615,36.3559,36.1615,36.2847,404100.0
2009-09-23 09:50:00,55.99,56.04,55.95,56.01,225400.0,36.2847,36.3171,36.2587,36.2976,225400.0
2009-09-23 10:00:00,56.0,56.03,55.97,55.98,148400.0,36.2911,36.3106,36.2717,36.2782,148400.0
2009-09-23 10:10:00,55.99,56.18,55.97,56.18,285400.0,36.2847,36.4078,36.2717,36.4078,285400.0
2009-09-23 10:20:00,56.18,56.2,56.08,56.1,216300.0,36.4078,36.4207,36.343,36.3559,216300.0
2009-09-23 10:30:00,56.1,56.13,56.02,56.06,195300.0,36.3559,36.3754,36.3041,36.33,195300.0
2009-09-23 10:40:00,56.07,56.1,55.84,55.88,280500.0,36.3365,36.3559,36.1874,36.2134,280500.0
2009-09-23 10:50:00,55.89,56.01,55.89,56.01,199900.0,36.2198,36.2976,36.2198,36.2976,199900.0
2009-09-23 11:00:00,56.01,56.02,55.94,55.97,123900.0,36.2976,36.3041,36.2523,36.2717,123900.0
2009-09-23 11:10:00,55.97,55.97,55.9,55.91,81600.0,36.2717,36.2717,36.2263,36.2328,81600.0
2009-09-23 11:20:00,55.91,56.05,55.91,55.98,172500.0,36.2328,36.3235,36.2328,36.2782,172500.0
2009-09-23 11:30:00,55.98,56.0,55.95,56.0,94100.0,36.2782,36.2911,36.2587,36.2911,94100.0
2009-09-23 11:40:00,56.0,56.02,55.98,56.01,134100.0,36.2911,36.3041,36.2782,36.2976,134100.0
2009-09-23 11:50:00,56.02,56.12,56.01,56.06,159800.0,36.3041,36.3689,36.2976,36.33,159800.0
2009-09-23 12:00:00,56.06,56.1,56.02,56.06,135500.0,36.33,36.3559,36.3041,36.33,135500.0
2009-09-23 12:10:00,56.06,56.07,55.98,55.99,141600.0,36.33,36.3365,36.2782,36.2847,141600.0
2009-09-23 12:20:00,56.0,56.03,55.97,55.99,126200.0,36.2911,36.3106,36.2717,36.2847,126200.0
2009-09-23 12:30:00,56.0,56.0,55.94,55.95,95000.0,36.2911,36.2911,36.2523,36.2587,95000.0
2009-09-23 12:40:00,55.94,56.03,55.94,55.99,59500.0,36.2523,36.3106,36.2523,36.2847,59500.0
2009-09-23 12:50:00,55.99,56.0,55.98,56.0,49100.0,36.2847,36.2911,36.2782,36.2911,49100.0
2009-09-23 13:00:00,55.99,56.02,55.95,56.0,150100.0,36.2847,36.3041,36.2587,36.2911,150100.0
2009-09-23 13:10:00,56.0,56.05,56.0,56.03,111400.0,36.2911,36.3235,36.2911,36.3106,111400.0
2009-09-23 13:20:00,56.03,56.05,55.99,56.01,92200.0,36.3106,36.3235,36.2847,36.2976,92200.0
2009-09-23 13:30:00,56.01,56.05,55.99,56.04,67700.0,36.2976,36.3235,36.2847,36.3171,67700.0
2009-09-23 13:40:00,56.04,56.05,56.0,56.04,78100.0,36.3171,36.3235,36.2911,36.3171,78100.0
2009-09-23 13:50:00,56.04,56.07,56.0,56.0,137600.0,36.3171,36.3365,36.2911,36.2911,137600.0
2009-09-23 14:00:00,56.0,56.01,55.93,56.01,124900.0,36.2911,36.2976,36.2458,36.2976,124900.0
2009-09-23 14:10:00,56.01,56.14,55.96,56.1,161700.0,36.2976,36.3819,36.2652,36.3559,161700.0
2009-09-23 14:20:00,56.11,56.15,56.04,56.15,147800.0,36.3624,36.3883,36.3171,36.3883,147800.0
2009-09-23 14:30:00,56.15,56.27,56.13,56.14,218600.0,36.3883,36.4661,36.3754,36.3819,218600.0
2009-09-23 14:40:00,56.15,56.17,56.09,56.17,114700.0,36.3883,36.4013,36.3495,36.4013,114700.0
2009-09-23 14:50:00,56.17,56.19,56.0,56.04,186700.0,36.4013,36.4143,36.2911,36.3171,186700.0
2009-09-23 15:00:00,56.04,56.08,56.0,56.01,193800.0,36.3171,36.343,36.2911,36.2976,193800.0
2009-09-23 15:10:00,56.01,56.04,55.91,55.95,266100.0,36.2976,36.3171,36.2328,36.2587,266100.0
2009-09-23 15:20:00,55.94,55.95,55.8,55.84,339400.0,36.2523,36.2587,36.1615,36.1874,339400.0
2009-09-23 15:30:00,55.85,55.89,55.72,55.8,331100.0,36.1939,36.2198,36.1097,36.1615,331100.0
2009-09-23 15:40:00,55.8,55.86,55.7,55.75,342200.0,36.1615,36.2004,36.0967,36.1291,342200.0
2009-09-23 15:50:00,55.74,55.75,55.5,55.54,882800.0,36.1226,36.1291,35.9671,35.993,882800.0
2009-09-24 09:30:00,55.68,55.7,55.54,55.69,301200.0,36.0838,36.0967,35.993,36.0902,301200.0
2009-09-24 09:40:00,55.69,55.7,55.55,55.62,295600.0,36.0902,36.0967,35.9995,36.0449,295600.0
2009-09-24 09:50:00,55.61,55.77,55.56,55.71,294500.0,36.0384,36.1421,36.006,36.1032,294500.0
2009-09-24 10:00:00,55.71,55.73,55.55,55.64,278400.0,36.1032,36.1162,35.9995,36.0578,278400.0
2009-09-24 10:10:00,55.63,55.73,55.62,55.67,277800.0,36.0514,36.1162,36.0449,36.0773,277800.0
2009-09-24 10:20:00,55.67,55.84,55.67,55.77,300900.0,36.0773,36.1874,36.0773,36.1421,300900.0
2009-09-24 10:30:00,55.76,55.79,55.7,55.76,246700.0,36.1356,36.155,36.0967,36.1356,246700.0
2009-09-24 10:40:00,55.76,55.79,55.72,55.79,217500.0,36.1356,36.155,36.1097,36.155,217500.0
2009-09-24 10:50:00,55.79,55.83,55.77,55.78,328700.0,36.155,36.181,36.1421,36.1486,328700.0
2009-09-24 11:00:00,55.79,55.89,55.78,55.89,106800.0,36.155,36.2198,36.1486,36.2198,106800.0
2009-09-24 11:10:00,55.89,56.11,55.86,56.1,401600.0,36.2198,36.3624,36.2004,36.3559,401600.0
2009-09-24 11:20:00,56.11,56.15,56.01,56.03,192600.0,36.3624,36.3883,36.2976,36.3106,192600.0
2009-09-24 11:30:00,56.02,56.07,55.95,56.01,145100.0,36.3041,36.3365,36.2587,36.2976,145100.0
2009-09-24 11:40:00,56.01,56.09,55.99,56.07,125000.0,36.2976,36.3495,36.2847,36.3365,125000.0
2009-09-24 11:50:00,56.07,56.08,55.97,56.0,120900.0,36.3365,36.343,36.2717,36.2911,120900.0
2009-09-24 12:00:00,56.0,56.01,55.9,56.01,113400.0,36.2911,36.2976,36.2263,36.2976,113400.0
2009-09-24 12:10:00,56.02,56.05,55.96,55.97,77200.0,36.3041,36.3235,36.2652,36.2717,77200.0
2009-09-24 12:20:00,55.98,56.05,55.95,56.03,104600.0,36.2782,36.3235,36.2587,36.3106,104600.0
2009-09-24 12:30:00,56.03,56.05,55.99,56.02,86700.0,36.3106,36.3235,36.2847,36.3041,86700.0
2009-09-24 12:40:00,56.03,56.08,55.97,56.08,116900.0,36.3106,36.343,36.2717,36.343,116900.0
2009-09-24 12:50:00,56.08,56.16,56.07,56.15,207400.0,36.343,36.3948,36.3365,36.3883,207400.0
2009-09-24 13:00:00,56.15,56.18,56.12,56.17,124600.0,36.3883,36.4078,36.3689,36.4013,124600.0
2009-09-24 13:10:00,56.17,56.22,56.12,56.13,197200.0,36.4013,36.4337,36.3689,36.3754,197200.0
2009-09-24 13:20:00,56.13,56.18,56.11,56.13,116800.0,36.3754,36.4078,36.3624,36.3754,116800.0
2009-09-24 13:30:00,56.13,56.14,56.06,56.09,89200.0,36.3754,36.3819,36.33,36.3495,89200.0
2009-09-24 13:40:00,56.09,56.15,56.03,56.11,164500.0,36.3495,36.3883,36.3106,36.3624,164500.0
2009-09-24 13:50:00,56.11,56.14,56.1,56.1,77200.0,36.3624,36.3819,36.3559,36.3559,77200.0
2009-09-24 14:00:00,56.1,56.18,56.1,56.17,123400.0,36.3559,36.4078,36.3559,36.4013,123400.0
2009-09-24 14:10:00,56.16,56.23,56.12,56.2,100600.0,36.3948,36.4402,36.3689,36.4207,100600.0
2009-09-24 14:20:00,56.2,56.24,56.15,56.19,275500.0,36.4207,36.4467,36.3883,36.4143,275500.0
2009-09-24 14:30:00,56.19,56.24,56.15,56.19,134900.0,36.4143,36.4467,36.3883,36.4143,134900.0
2009-09-24 14:40:00,56.2,56.28,56.19,56.28,128800.0,36.4207,36.4726,36.4143,36.4726,128800.0
2009-09-24 14:50:00,56.28,56.3,56.19,56.3,169300.0,36.4726,36.4856,36.4143,36.4856,169300.0
2009-09-24 15:00:00,56.3,56.34,56.26,56.28,216500.0,36.4856,36.5115,36.4596,36.4726,216500.0
2009-09-24 15:10:00,56.29,56.39,56.25,56.28,346000.0,36.4791,36.5439,36.4531,36.4726,346000.0
2009-09-24 15:20:00,56.28,56.29,56.19,56.22,320700.0,36.4726,36.4791,36.4143,36.4337,320700.0
2009-09-24 15:30:00,56.21,56.29,56.15,56.15,295000.0,36.4272,36.4791,36.3883,36.3883,295000.0
2009-09-24 15:40:00,56.15,56.3,56.13,56.26,474500.0,36.3883,36.4856,36.3754,36.4596,474500.0
2009-09-24 15:50:00,56.26,56.27,56.12,56.15,621400.0,36.4596,36.4661,36.3689,36.3883,621400.0
2009-09-25 09:30:00,56.47,56.82,56.42,56.61,976100.0,36.5957,36.8225,36.5633,36.6864,976100.0
2009-09-25 09:40:00,56.61,56.75,56.53,56.69,484200.0,36.6864,36.7772,36.6346,36.7383,484200.0
2009-09-25 09:50:00,56.68,56.9,56.68,56.86,415900.0,36.7318,36.8744,36.7318,36.8485,415900.0
2009-09-25 10:00:00,56.86,56.94,56.74,56.79,372900.0,36.8485,36.9003,36.7707,36.8031,372900.0
2009-09-25 10:10:00,56.78,56.88,56.74,56.85,375400.0,36.7966,36.8614,36.7707,36.842,375400.0
2009-09-25 10:20:00,56.86,56.95,56.82,56.89,277300.0,36.8485,36.9068,36.8225,36.8679,277300.0
2009-09-25 10:30:00,56.89,56.94,56.83,56.85,233300.0,36.8679,36.9003,36.829,36.842,233300.0
2009-09-25 10:40:00,56.85,56.95,56.83,56.94,209900.0,36.842,36.9068,36.829,36.9003,209900.0
2009-09-25 10:50:00,56.95,57.0,56.93,56.95,293400.0,36.9068,36.9392,36.8938,36.9068,293400.0
2009-09-25 11:00:00,56.96,57.0,56.91,57.0,251800.0,36.9133,36.9392,36.8809,36.9392,251800.0
2009-09-25 11:10:00,57.0,57.0,56.93,56.99,213200.0,36.9392,36.9392,36.8938,36.9327,213200.0
2009-09-25 11:20:00,56.99,56.99,56.94,56.97,149300.0,36.9327,36.9327,36.9003,36.9197,149300.0
2009-09-25 11:30:00,56.97,56.98,56.94,56.98,105600.0,36.9197,36.9262,36.9003,36.9262,105600.0
2009-09-25 11:40:00,56.97,57.08,56.95,57.04,391900.0,36.9197,36.991,36.9068,36.9651,391900.0
2009-09-25 11:50:00,57.04,57.13,56.97,57.02,232900.0,36.9651,37.0234,36.9197,36.9522,232900.0
2009-09-25 12:00:00,57.01,57.1,56.97,57.08,155100.0,36.9457,37.004,36.9197,36.991,155100.0
2009-09-25 12:10:00,57.08,57.1,56.85,56.85,277400.0,36.991,37.004,36.842,36.842,277400.0
2009-09-25 12:20:00,56.85,57.04,56.82,57.01,254700.0,36.842,36.9651,36.8225,36.9457,254700.0
2009-09-25 12:30:00,57.01,57.02,56.92,56.94,180600.0,36.9457,36.9522,36.8873,36.9003,180600.0
2009-09-25 12:40:00,56.95,56.97,56.91,56.95,214700.0,36.9068,36.9197,36.8809,36.9068,214700.0
2009-09-25 12:50:00,56.95,57.0,56.94,56.99,175000.0,36.9068,36.9392,36.9003,36.9327,175000.0
2009-09-25 13:00:00,56.99,57.03,56.97,57.02,159500.0,36.9327,36.9586,36.9197,36.9522,159500.0
2009-09-25 13:10:00,57.02,57.08,57.01,57.06,170600.0,36.9522,36.991,36.9457,36.9781,170600.0
2009-09-25 13:20:00,57.06,57.14,57.05,57.14,196900.0,36.9781,37.0299,36.9716,37.0299,196900.0
2009-09-25 13:30:00,57.13,57.15,57.1,57.14,136500.0,37.0234,37.0364,37.004,37.0299,136500.0
2009-09-25 13:40:00,57.14,57.21,57.13,57.21,146500.0,37.0299,37.0753,37.0234,37.0753,146500.0
2009-09-25 13:50:00,57.21,57.23,57.12,57.2,199400.0,37.0753,37.0882,37.017,37.0688,199400.0
2009-09-25 14:00:00,57.2,57.25,57.11,57.13,206500.0,37.0688,37.1012,37.0105,37.0234,206500.0
2009-09-25 14:10:00,57.13,57.16,57.11,57.13,120000.0,37.0234,37.0429,37.0105,37.0234,120000.0
2009-09-25 14:20:00,57.13,57.2,57.13,57.19,114400.0,37.0234,37.0688,37.0234,37.0623,114400.0
2009-09-25 14:30:00,57.19,57.23,57.15,57.22,163900.0,37.0623,37.0882,37.0364,37.0818,163900.0
2009-09-25 14:40:00,57.23,57.31,57.2,57.3,205900.0,37.0882,37.1401,37.0688,37.1336,205900.0
2009-09-25 14:50:00,57.31,57.46,57.25,57.42,578400.0,37.1401,37.2373,37.1012,37.2114,578400.0
2009-09-25 15:00:00,57.41,57.42,57.25,57.25,192900.0,37.2049,37.2114,37.1012,37.1012,192900.0
2009-09-25 15:10:00,57.26,57.27,57.16,57.17,144800.0,37.1077,37.1142,37.0429,37.0494,144800.0
2009-09-25 15:20:00,57.17,57.22,57.13,57.19,203300.0,37.0494,37.0818,37.0234,37.0623,203300.0
2009-09-25 15:30:00,57.18,57.19,57.04,57.05,216200.0,37.0558,37.0623,36.9651,36.9716,216200.0
2009-09-25 15:40:00,57.04,57.05,56.95,57.03,395700.0,36.9651,36.9716,36.9068,36.9586,395700.0
2009-09-25 15:50:00,57.02,57.07,56.92,56.96,546100.0,36.9522,36.9846,36.8873,36.9133,546100.0
2009-09-28 09:30:00,57.24,57.43,57.12,57.17,298300.0,37.0947,37.2179,37.017,37.0494,298300.0
2009-09-28 09:40:00,57.18,57.42,57.13,57.34,365700.0,37.0558,37.2114,37.0234,37.1595,365700.0
2009-09-28 09:50:00,57.34,57.44,57.27,57.3,258200.0,37.1595,37.2243,37.1142,37.1336,258200.0
2009-09-28 10:00:00,57.29,57.46,57.29,57.41,223700.0,37.1271,37.2373,37.1271,37.2049,223700.0
2009-09-28 10:10:00,57.41,57.41,57.28,57.37,177500.0,37.2049,37.2049,37.1206,37.179,177500.0
2009-09-28 10:20:00,57.38,57.43,57.3,57.41,146900.0,37.1855,37.2179,37.1336,37.2049,146900.0
2009-09-28 10:30:00,57.41,57.53,57.4,57.5,312500.0,37.2049,37.2827,37.1984,37.2632,312500.0
2009-09-28 10:40:00,57.5,57.5,57.42,57.46,165000.0,37.2632,37.2632,37.2114,37.2373,165000.0
2009-09-28 10:50:00,57.45,57.46,57.41,57.43,142200.0,37.2308,37.2373,37.2049,37.2179,142200.0
2009-09-28 11:00:00,57.43,57.47,57.4,57.41,150600.0,37.2179,37.2438,37.1984,37.2049,150600.0
2009-09-28 11:10:00,57.42,57.44,57.37,57.42,159200.0,37.2114,37.2243,37.179,37.2114,159200.0
2009-09-28 11:20:00,57.43,57.47,57.4,57.42,131700.0,37.2179,37.2438,37.1984,37.2114,131700.0
2009-09-28 11:30:00,57.43,57.52,57.42,57.5,180500.0,37.2179,37.2762,37.2114,37.2632,180500.0
2009-09-28 11:40:00,57.49,57.52,57.46,57.46,93600.0,37.2567,37.2762,37.2373,37.2373,93600.0
2009-09-28 11:50:00,57.47,57.53,57.46,57.51,98500.0,37.2438,37.2827,37.2373,37.2697,98500.0
2009-09-28 12:00:00,57.51,57.64,57.51,57.61,174200.0,37.2697,37.3539,37.2697,37.3345,174200.0
2009-09-28 12:10:00,57.62,57.65,57.6,57.65,101700.0,37.341,37.3604,37.328,37.3604,101700.0
2009-09-28 12:20:00,57.65,57.65,57.61,57.63,130400.0,37.3604,37.3604,37.3345,37.3475,130400.0
2009-09-28 12:30:00,57.63,57.65,57.59,57.6,83500.0,37.3475,37.3604,37.3215,37.328,83500.0
2009-09-28 12:40:00,57.61,57.61,57.56,57.61,101500.0,37.3345,37.3345,37.3021,37.3345,101500.0
2009-09-28 12:50:00,57.61,57.65,57.55,57.55,131200.0,37.3345,37.3604,37.2956,37.2956,131200.0
2009-09-28 13:00:00,57.55,57.62,57.55,57.6,181700.0,37.2956,37.341,37.2956,37.328,181700.0
2009-09-28 13:10:00,57.6,57.67,57.56,57.58,170500.0,37.328,37.3734,37.3021,37.3151,170500.0
2009-09-28 13:20:00,57.58,57.59,57.55,57.59,74500.0,37.3151,37.3215,37.2956,37.3215,74500.0
2009-09-28 13:30:00,57.59,57.63,57.58,57.63,142300.0,37.3215,37.3475,37.3151,37.3475,142300.0
2009-09-28 13:40:00,57.63,57.65,57.59,57.62,97500.0,37.3475,37.3604,37.3215,37.341,97500.0
2009-09-28 13:50:00,57.62,57.63,57.57,57.63,227600.0,37.341,37.3475,37.3086,37.3475,227600.0
2009-09-28 14:00:00,57.63,57.64,57.57,57.59,118400.0,37.3475,37.3539,37.3086,37.3215,118400.0
2009-09-28 14:10:00,57.58,57.63,57.57,57.62,101900.0,37.3151,37.3475,37.3086,37.341,101900.0
2009-09-28 14:20:00,57.62,57.63,57.59,57.61,151800.0,37.341,37.3475,37.3215,37.3345,151800.0
2009-09-28 14:30:00,57.6,57.61,57.48,57.5,185400.0,37.328,37.3345,37.2503,37.2632,185400.0
2009-09-28 14:40:00,57.49,57.61,57.47,57.47,125800.0,37.2567,37.3345,37.2438,37.2438,125800.0
2009-09-28 14:50:00,57.47,57.49,57.4,57.42,180100.0,37.2438,37.2567,37.1984,37.2114,180100.0
2009-09-28 15:00:00,57.41,57.45,57.32,57.4,221600.0,37.2049,37.2308,37.1466,37.1984,221600.0
2009-09-28 15:10:00,57.4,57.4,57.33,57.38,137000.0,37.1984,37.1984,37.153,37.1855,137000.0
2009-09-28 15:20:00,57.38,57.42,57.36,57.39,147800.0,37.1855,37.2114,37.1725,37.1919,147800.0
2009-09-28 15:30:00,57.38,57.39,57.26,57.26,285000.0,37.1855,37.1919,37.1077,37.1077,285000.0
2009-09-28 15:40:00,57.26,57.27,57.1,57.1,405200.0,37.1077,37.1142,37.004,37.004,405200.0
2009-09-28 15:50:00,57.1,57.2,57.08,57.17,683100.0,37.004,37.0688,36.991,37.0494,683100.0
2009-09-29 09:30:00,57.18,57.42,57.05,57.09,332000.0,37.0558,37.2114,36.9716,36.9975,332000.0
2009-09-29 09:40:00,57.1,57.39,57.06,57.36,365900.0,37.004,37.1919,36.9781,37.1725,365900.0
2009-09-29 09:50:00,57.34,57.66,57.34,57.59,311800.0,37.1595,37.3669,37.1595,37.3215,311800.0
2009-09-29 10:00:00,57.57,57.59,57.16,57.47,249800.0,37.3086,37.3215,37.0429,37.2438,249800.0
2009-09-29 10:10:00,57.44,57.5,57.33,57.36,212300.0,37.2243,37.2632,37.153,37.1725,212300.0
2009-09-29 10:20:00,57.36,57.37,57.23,57.34,134300.0,37.1725,37.179,37.0882,37.1595,134300.0
2009-09-29 10:30:00,57.35,57.49,57.31,57.47,152200.0,37.166,37.2567,37.1401,37.2438,152200.0
2009-09-29 10:40:00,57.48,57.53,57.4,57.48,233000.0,37.2503,37.2827,37.1984,37.2503,233000.0
2009-09-29 10:50:00,57.47,57.48,57.35,57.36,172300.0,37.2438,37.2503,37.166,37.1725,172300.0
2009-09-29 11:00:00,57.36,57.37,57.28,57.29,97000.0,37.1725,37.179,37.1206,37.1271,97000.0
2009-09-29 11:10:00,57.29,57.31,57.28,57.3,120200.0,37.1271,37.1401,37.1206,37.1336,120200.0
2009-09-29 11:20:00,57.29,57.4,57.25,57.38,153100.0,37.1271,37.1984,37.1012,37.1855,153100.0
2009-09-29 11:30:00,57.39,57.4,57.28,57.29,84600.0,37.1919,37.1984,37.1206,37.1271,84600.0
2009-09-29 11:40:00,57.29,57.33,57.22,57.28,128800.0,37.1271,37.153,37.0818,37.1206,128800.0
2009-09-29 11:50:00,57.28,57.31,57.25,57.27,102100.0,37.1206,37.1401,37.1012,37.1142,102100.0
2009-09-29 12:00:00,57.28,57.36,57.27,57.32,162300.0,37.1206,37.1725,37.1142,37.1466,162300.0
2009-09-29 12:10:00,57.31,57.39,57.3,57.34,109100.0,37.1401,37.1919,37.1336,37.1595,109100.0
2009-09-29 12:20:00,57.35,57.36,57.26,57.3,82500.0,37.166,37.1725,37.1077,37.1336,82500.0
2009-09-29 12:30:00,57.28,57.42,57.28,57.33,111500.0,37.1206,37.2114,37.1206,37.153,111500.0
2009-09-29 12:40:00,57.33,57.34,57.25,57.25,132000.0,37.153,37.1595,37.1012,37.1012,132000.0
2009-09-29 12:50:00,57.25,57.33,57.25,57.3,174800.0,37.1012,37.153,37.1012,37.1336,174800.0
2009-09-29 13:00:00,57.3,57.31,57.28,57.31,224200.0,37.1336,37.1401,37.1206,37.1401,224200.0
2009-09-29 13:10:00,57.32,57.36,57.3,57.31,114700.0,37.1466,37.1725,37.1336,37.1401,114700.0
2009-09-29 13:20:00,57.31,57.44,57.3,57.43,73700.0,37.1401,37.2243,37.1336,37.2179,73700.0
2009-09-29 13:30:00,57.42,57.45,57.35,57.38,94900.0,37.2114,37.2308,37.166,37.1855,94900.0
2009-09-29 13:40:00,57.39,57.39,57.32,57.32,63800.0,37.1919,37.1919,37.1466,37.1466,63800.0
2009-09-29 13:50:00,57.32,57.33,57.25,57.25,187400.0,37.1466,37.153,37.1012,37.1012,187400.0
2009-09-29 14:00:00,57.26,57.35,57.25,57.35,188100.0,37.1077,37.166,37.1012,37.166,188100.0
2009-09-29 14:10:00,57.34,57.37,57.29,57.34,124100.0,37.1595,37.179,37.1271,37.1595,124100.0
2009-09-29 14:20:00,57.34,57.41,57.31,57.37,95500.0,37.1595,37.2049,37.1401,37.179,95500.0
2009-09-29 14:30:00,57.37,57.4,57.31,57.37,83700.0,37.179,37.1984,37.1401,37.179,83700.0
2009-09-29 14:40:00,57.38,57.4,57.34,57.35,105500.0,37.1855,37.1984,37.1595,37.166,105500.0
2009-09-29 14:50:00,57.35,57.37,57.28,57.31,184300.0,37.166,37.179,37.1206,37.1401,184300.0
2009-09-29 15:00:00,57.3,57.35,57.26,57.29,116900.0,37.1336,37.166,37.1077,37.1271,116900.0
2009-09-29 15:10:00,57.28,57.36,57.26,57.31,210000.0,37.1206,37.1725,37.1077,37.1401,210000.0
2009-09-29 15:20:00,57.32,57.36,57.25,57.26,219600.0,37.1466,37.1725,37.1012,37.1077,219600.0
2009-09-29 15:30:00,57.26,57.35,57.25,57.31,226000.0,37.1077,37.166,37.1012,37.1401,226000.0
2009-09-29 15:40:00,57.31,57.32,57.26,57.26,424400.0,37.1401,37.1466,37.1077,37.1077,424400.0
2009-09-29 15:50:00,57.26,57.27,57.1,57.14,617100.0,37.1077,37.1142,37.004,37.0299,617100.0
2009-09-30 09:30:00,56.96,56.98,56.5,56.5,468000.0,36.9133,36.9262,36.6152,36.6152,468000.0
2009-09-30 09:40:00,56.5,56.64,56.27,56.27,495400.0,36.6152,36.7059,36.4661,36.4661,495400.0
2009-09-30 09:50:00,56.27,56.41,56.22,56.29,478800.0,36.4661,36.5568,36.4337,36.4791,478800.0
2009-09-30 10:00:00,56.28,56.46,56.22,56.43,466700.0,36.4726,36.5892,36.4337,36.5698,466700.0
2009-09-30 10:10:00,56.43,56.57,56.42,56.48,238800.0,36.5698,36.6605,36.5633,36.6022,238800.0
2009-09-30 10:20:00,56.48,56.61,56.41,56.58,246700.0,36.6022,36.6864,36.5568,36.667,246700.0
2009-09-30 10:30:00,56.59,56.76,56.55,56.63,239600.0,36.6735,36.7837,36.6476,36.6994,239600.0
2009-09-30 10:40:00,56.64,56.69,56.56,56.6,153600.0,36.7059,36.7383,36.654,36.68,153600.0
2009-09-30 10:50:00,56.58,56.63,56.44,56.46,162000.0,36.667,36.6994,36.5763,36.5892,162000.0
2009-09-30 11:00:00,56.46,56.51,56.44,56.47,118200.0,36.5892,36.6216,36.5763,36.5957,118200.0
2009-09-30 11:10:00,56.47,56.57,56.4,56.55,164900.0,36.5957,36.6605,36.5504,36.6476,164900.0
2009-09-30 11:20:00,56.54,56.57,56.47,56.55,189200.0,36.6411,36.6605,36.5957,36.6476,189200.0
2009-09-30 11:30:00,56.55,56.71,56.54,56.63,228300.0,36.6476,36.7513,36.6411,36.6994,228300.0
2009-09-30 11:40:00,56.63,56.75,56.59,56.73,123400.0,36.6994,36.7772,36.6735,36.7642,123400.0
2009-09-30 11:50:00,56.72,56.85,56.68,56.84,100100.0,36.7577,36.842,36.7318,36.8355,100100.0
2009-09-30 12:00:00,56.85,56.85,56.76,56.77,135100.0,36.842,36.842,36.7837,36.7901,135100.0
2009-09-30 12:10:00,56.76,56.85,56.74,56.79,120200.0,36.7837,36.842,36.7707,36.8031,120200.0
2009-09-30 12:20:00,56.79,56.81,56.77,56.78,90100.0,36.8031,36.8161,36.7901,36.7966,90100.0
2009-09-30 12:30:00,56.78,56.88,56.77,56.85,159500.0,36.7966,36.8614,36.7901,36.842,159500.0
2009-09-30 12:40:00,56.84,56.93,56.82,56.9,103700.0,36.8355,36.8938,36.8225,36.8744,103700.0
2009-09-30 12:50:00,56.89,57.08,56.83,57.02,154100.0,36.8679,36.991,36.829,36.9522,154100.0
2009-09-30 13:00:00,57.01,57.23,57.01,57.1,284800.0,36.9457,37.0882,36.9457,37.004,284800.0
2009-09-30 13:10:00,57.09,57.24,57.09,57.22,101700.0,36.9975,37.0947,36.9975,37.0818,101700.0
2009-09-30 13:20:00,57.22,57.33,57.21,57.28,130000.0,37.0818,37.153,37.0753,37.1206,130000.0
2009-09-30 13:30:00,57.28,57.33,57.1,57.1,129600.0,37.1206,37.153,37.004,37.004,129600.0
2009-09-30 13:40:00,57.1,57.17,57.07,57.13,119400.0,37.004,37.0494,36.9846,37.0234,119400.0
2009-09-30 13:50:00,57.13,57.24,56.99,57.16,113900.0,37.0234,37.0947,36.9327,37.0429,113900.0
2009-09-30 14:00:00,57.15,57.29,57.06,57.28,114300.0,37.0364,37.1271,36.9781,37.1206,114300.0
2009-09-30 14:10:00,57.28,57.33,57.2,57.22,150800.0,37.1206,37.153,37.0688,37.0818,150800.0
2009-09-30 14:20:00,57.22,57.22,57.14,57.15,119800.0,37.0818,37.0818,37.0299,37.0364,119800.0
2009-09-30 14:30:00,57.14,57.15,57.05,57.12,191500.0,37.0299,37.0364,36.9716,37.017,191500.0
2009-09-30 14:40:00,57.13,57.14,57.07,57.1,165700.0,37.0234,37.0299,36.9846,37.004,165700.0
2009-09-30 14:50:00,57.1,57.14,57.05,57.06,211000.0,37.004,37.0299,36.9716,36.9781,211000.0
2009-09-30 15:00:00,57.06,57.06,56.83,56.85,210700.0,36.9781,36.9781,36.829,36.842,210700.0
2009-09-30 15:10:00,56.85,56.89,56.75,56.86,163000.0,36.842,36.8679,36.7772,36.8485,163000.0
2009-09-30 15:20:00,56.86,56.92,56.81,56.83,275700.0,36.8485,36.8873,36.8161,36.829,275700.0
2009-09-30 15:30:00,56.84,56.96,56.8,56.96,251100.0,36.8355,36.9133,36.8096,36.9133,251100.0
2009-09-30 15:40:00,56.97,57.1,56.93,57.04,484600.0,36.9197,37.004,36.8938,36.9651,484600.0
2009-09-30 15:50:00,57.05,57.17,57.02,57.06,674400.0,36.9716,37.0494,36.9522,36.9781,674400.0
2009-10-01 09:30:00,56.99,57.12,56.76,56.85,344200.0,36.9327,37.017,36.7837,36.842,344200.0
2009-10-01 09:40:00,56.84,57.04,56.83,57.03,397700.0,36.8355,36.9651,36.829,36.9586,397700.0
2009-10-01 09:50:00,57.04,57.08,56.86,57.0,460500.0,36.9651,36.991,36.8485,36.9392,460500.0
2009-10-01 10:00:00,57.0,57.14,56.65,56.71,543500.0,36.9392,37.0299,36.7124,36.7513,543500.0
2009-10-01 10:10:00,56.74,56.82,56.68,56.69,326700.0,36.7707,36.8225,36.7318,36.7383,326700.0
2009-10-01 10:20:00,56.69,56.76,56.58,56.7,291500.0,36.7383,36.7837,36.667,36.7448,291500.0
2009-10-01 10:30:00,56.7,56.74,56.63,56.63,226700.0,36.7448,36.7707,36.6994,36.6994,226700.0
2009-10-01 10:40:00,56.63,56.7,56.53,56.57,118600.0,36.6994,36.7448,36.6346,36.6605,118600.0
2009-10-01 10:50:00,56.58,56.88,56.57,56.86,210700.0,36.667,36.8614,36.6605,36.8485,210700.0
2009-10-01 11:00:00,56.86,56.89,56.61,56.61,283900.0,36.8485,36.8679,36.6864,36.6864,283900.0
2009-10-01 11:10:00,56.62,56.65,56.56,56.58,141900.0,36.6929,36.7124,36.654,36.667,141900.0
2009-10-01 11:20:00,56.58,56.6,56.5,56.53,213400.0,36.667,36.68,36.6152,36.6346,213400.0
2009-10-01 11:30:00,56.54,56.65,56.51,56.65,99900.0,36.6411,36.7124,36.6216,36.7124,99900.0
2009-10-01 11:40:00,56.65,56.71,56.62,56.67,98400.0,36.7124,36.7513,36.6929,36.7253,98400.0
2009-10-01 11:50:00,56.68,56.71,56.61,56.63,106100.0,36.7318,36.7513,36.6864,36.6994,106100.0
2009-10-01 12:00:00,56.64,56.66,56.57,56.65,137000.0,36.7059,36.7189,36.6605,36.7124,137000.0
2009-10-01 12:10:00,56.66,56.7,56.54,56.54,124700.0,36.7189,36.7448,36.6411,36.6411,124700.0
2009-10-01 12:20:00,56.54,56.56,56.5,56.52,90800.0,36.6411,36.654,36.6152,36.6281,90800.0
2009-10-01 12:30:00,56.53,56.57,56.51,56.53,115100.0,36.6346,36.6605,36.6216,36.6346,115100.0
2009-10-01 12:40:00,56.52,56.53,56.49,56.53,72000.0,36.6281,36.6346,36.6087,36.6346,72000.0
2009-10-01 12:50:00,56.53,56.59,56.49,56.59,85000.0,36.6346,36.6735,36.6087,36.6735,85000.0
2009-10-01 13:00:00,56.59,56.6,56.5,56.51,87800.0,36.6735,36.68,36.6152,36.6216,87800.0
2009-10-01 13:10:00,56.51,56.61,56.5,56.52,102500.0,36.6216,36.6864,36.6152,36.6281,102500.0
2009-10-01 13:20:00,56.52,56.54,56.46,56.5,170300.0,36.6281,36.6411,36.5892,36.6152,170300.0
2009-10-01 13:30:00,56.5,56.57,56.49,56.5,122200.0,36.6152,36.6605,36.6087,36.6152,122200.0
2009-10-01 13:40:00,56.51,56.63,56.5,56.6,116400.0,36.6216,36.6994,36.6152,36.68,116400.0
2009-10-01 13:50:00,56.6,56.64,56.56,56.62,78000.0,36.68,36.7059,36.654,36.6929,78000.0
2009-10-01 14:00:00,56.64,56.8,56.61,56.8,127600.0,36.7059,36.8096,36.6864,36.8096,127600.0
2009-10-01 14:10:00,56.79,56.8,56.72,56.78,97300.0,36.8031,36.8096,36.7577,36.7966,97300.0
2009-10-01 14:20:00,56.75,56.79,56.71,56.78,86900.0,36.7772,36.8031,36.7513,36.7966,86900.0
2009-10-01 14:30:00,56.79,56.82,56.67,56.77,219000.0,36.8031,36.8225,36.7253,36.7901,219000.0
2009-10-01 14:40:00,56.77,56.8,56.68,56.76,228500.0,36.7901,36.8096,36.7318,36.7837,228500.0
2009-10-01 14:50:00,56.76,56.82,56.76,56.79,206300.0,36.7837,36.8225,36.7837,36.8031,206300.0
2009-10-01 15:00:00,56.78,56.8,56.7,56.74,195900.0,36.7966,36.8096,36.7448,36.7707,195900.0
2009-10-01 15:10:00,56.73,56.82,56.73,56.79,229600.0,36.7642,36.8225,36.7642,36.8031,229600.0
2009-10-01 15:20:00,56.8,56.81,56.73,56.78,285700.0,36.8096,36.8161,36.7642,36.7966,285700.0
2009-10-01 15:30:00,56.78,56.85,56.77,56.83,322000.0,36.7966,36.842,36.7901,36.829,322000.0
2009-10-01 15:40:00,56.82,56.95,56.81,56.95,497500.0,36.8225,36.9068,36.8161,36.9068,497500.0
2009-10-01 15:50:00,56.95,56.95,56.7,56.72,887100.0,36.9068,36.9068,36.7448,36.7577,887100.0
2009-10-02 09:30:00,56.27,56.45,56.22,56.35,506500.0,36.4661,36.5828,36.4337,36.518,506500.0
2009-10-02 09:40:00,56.35,56.36,56.15,56.19,312200.0,36.518,36.5244,36.3883,36.4143,312200.0
2009-10-02 09:50:00,56.19,56.3,56.1,56.23,354700.0,36.4143,36.4856,36.3559,36.4402,354700.0
2009-10-02 10:00:00,56.22,56.27,56.09,56.17,342200.0,36.4337,36.4661,36.3495,36.4013,342200.0
2009-10-02 10:10:00,56.17,56.45,56.17,56.36,263400.0,36.4013,36.5828,36.4013,36.5244,263400.0
2009-10-02 10:20:00,56.36,56.56,56.36,56.54,318200.0,36.5244,36.654,36.5244,36.6411,318200.0
2009-10-02 10:30:00,56.52,56.59,56.47,56.49,353500.0,36.6281,36.6735,36.5957,36.6087,353500.0
2009-10-02 10:40:00,56.48,56.58,56.47,56.52,256900.0,36.6022,36.667,36.5957,36.6281,256900.0
2009-10-02 10:50:00,56.52,56.7,56.51,56.67,231100.0,36.6281,36.7448,36.6216,36.7253,231100.0
2009-10-02 11:00:00,56.67,56.88,56.67,56.76,332500.0,36.7253,36.8614,36.7253,36.7837,332500.0
2009-10-02 11:10:00,56.76,56.95,56.71,56.94,162100.0,36.7837,36.9068,36.7513,36.9003,162100.0
2009-10-02 11:20:00,56.94,56.98,56.85,56.86,143400.0,36.9003,36.9262,36.842,36.8485,143400.0
2009-10-02 11:30:00,56.86,56.97,56.74,56.79,203000.0,36.8485,36.9197,36.7707,36.8031,203000.0
2009-10-02 11:40:00,56.8,56.85,56.66,56.82,176400.0,36.8096,36.842,36.7189,36.8225,176400.0
2009-10-02 11:50:00,56.83,56.87,56.75,56.8,143500.0,36.829,36.8549,36.7772,36.8096,143500.0
2009-10-02 12:00:00,56.79,56.9,56.77,56.8,229700.0,36.8031,36.8744,36.7901,36.8096,229700.0
2009-10-02 12:10:00,56.82,56.91,56.8,56.8,122400.0,36.8225,36.8809,36.8096,36.8096,122400.0
2009-10-02 12:20:00,56.81,56.92,56.75,56.92,114900.0,36.8161,36.8873,36.7772,36.8873,114900.0
2009-10-02 12:30:00,56.92,57.0,56.9,56.95,148900.0,36.8873,36.9392,36.8744,36.9068,148900.0
2009-10-02 12:40:00,56.95,57.0,56.86,56.99,123100.0,36.9068,36.9392,36.8485,36.9327,123100.0
2009-10-02 12:50:00,56.99,57.08,56.93,57.04,157100.0,36.9327,36.991,36.8938,36.9651,157100.0
2009-10-02 13:00:00,57.03,57.12,57.02,57.08,113200.0,36.9586,37.017,36.9522,36.991,113200.0
2009-10-02 13:10:00,57.08,57.18,57.06,57.11,227700.0,36.991,37.0558,36.9781,37.0105,227700.0
2009-10-02 13:20:00,57.1,57.16,57.06,57.1,92400.0,37.004,37.0429,36.9781,37.004,92400.0
2009-10-02 13:30:00,57.11,57.13,57.0,57.06,122300.0,37.0105,37.0234,36.9392,36.9781,122300.0
2009-10-02 13:40:00,57.05,57.08,57.01,57.05,123700.0,36.9716,36.991,36.9457,36.9716,123700.0
2009-10-02 13:50:00,57.06,57.1,56.98,57.04,145100.0,36.9781,37.004,36.9262,36.9651,145100.0
2009-10-02 14:00:00,57.03,57.1,56.95,57.05,200300.0,36.9586,37.004,36.9068,36.9716,200300.0
2009-10-02 14:10:00,57.04,57.12,57.01,57.07,87500.0,36.9651,37.017,36.9457,36.9846,87500.0
2009-10-02 14:20:00,57.07,57.09,56.94,57.05,142300.0,36.9846,36.9975,36.9003,36.9716,142300.0
2009-10-02 14:30:00,57.04,57.08,56.97,57.02,116500.0,36.9651,36.991,36.9197,36.9522,116500.0
2009-10-02 14:40:00,57.02,57.05,56.96,56.97,90400.0,36.9522,36.9716,36.9133,36.9197,90400.0
2009-10-02 14:50:00,56.96,57.0,56.9,56.92,122400.0,36.9133,36.9392,36.8744,36.8873,122400.0
2009-10-02 15:00:00,56.93,56.98,56.84,56.93,207300.0,36.8938,36.9262,36.8355,36.8938,207300.0
2009-10-02 15:10:00,56.93,56.96,56.85,56.89,233800.0,36.8938,36.9133,36.842,36.8679,233800.0
2009-10-02 15:20:00,56.89,56.9,56.82,56.85,234600.0,36.8679,36.8744,36.8225,36.842,234600.0
2009-10-02 15:30:00,56.85,56.98,56.84,56.89,209500.0,36.842,36.9262,36.8355,36.8679,209500.0
2009-10-02 15:40:00,56.88,56.91,56.75,56.75,344400.0,36.8614,36.8809,36.7772,36.7772,344400.0
2009-10-02 15:50:00,56.75,56.77,56.7,56.73,480700.0,36.7772,36.7901,36.7448,36.7642,480700.0
2009-10-05 09:30:00,56.9,56.9,56.64,56.79,307200.0,36.8744,36.8744,36.7059,36.8031,307200.0
2009-10-05 09:40:00,56.8,57.0,56.72,56.93,232500.0,36.8096,36.9392,36.7577,36.8938,232500.0
2009-10-05 09:50:00,56.94,56.94,56.75,56.78,206700.0,36.9003,36.9003,36.7772,36.7966,206700.0
2009-10-05 10:00:00,56.78,56.87,56.56,56.61,392200.0,36.7966,36.8549,36.654,36.6864,392200.0
2009-10-05 10:10:00,56.61,56.62,56.29,56.51,639300.0,36.6864,36.6929,36.4791,36.6216,639300.0
2009-10-05 10:20:00,56.5,56.57,56.37,56.42,192100.0,36.6152,36.6605,36.5309,36.5633,192100.0
2009-10-05 10:30:00,56.43,56.74,56.43,56.74,154400.0,36.5698,36.7707,36.5698,36.7707,154400.0
2009-10-05 10:40:00,56.74,56.8,56.68,56.68,170000.0,36.7707,36.8096,36.7318,36.7318,170000.0
2009-10-05 10:50:00,56.68,56.79,56.59,56.78,170200.0,36.7318,36.8031,36.6735,36.7966,170200.0
2009-10-05 11:00:00,56.77,56.9,56.76,56.87,223900.0,36.7901,36.8744,36.7837,36.8549,223900.0
2009-10-05 11:10:00,56.87,56.92,56.86,56.92,141000.0,36.8549,36.8873,36.8485,36.8873,141000.0
2009-10-05 11:20:00,56.93,56.96,56.88,56.9,194300.0,36.8938,36.9133,36.8614,36.8744,194300.0
2009-10-05 11:30:00,56.9,56.95,56.79,56.79,115000.0,36.8744,36.9068,36.8031,36.8031,115000.0
2009-10-05 11:40:00,56.81,56.92,56.8,56.9,63500.0,36.8161,36.8873,36.8096,36.8744,63500.0
2009-10-05 11:50:00,56.9,56.95,56.88,56.91,90900.0,36.8744,36.9068,36.8614,36.8809,90900.0
2009-10-05 12:00:00,56.91,56.95,56.8,56.8,133000.0,36.8809,36.9068,36.8096,36.8096,133000.0
2009-10-05 12:10:00,56.81,56.92,56.79,56.92,84400.0,36.8161,36.8873,36.8031,36.8873,84400.0
2009-10-05 12:20:00,56.92,56.96,56.86,56.87,61900.0,36.8873,36.9133,36.8485,36.8549,61900.0
2009-10-05 12:30:00,56.86,56.88,56.81,56.87,98700.0,36.8485,36.8614,36.8161,36.8549,98700.0
2009-10-05 12:40:00,56.86,56.94,56.86,56.87,115800.0,36.8485,36.9003,36.8485,36.8549,115800.0
2009-10-05 12:50:00,56.87,56.93,56.81,56.93,63300.0,36.8549,36.8938,36.8161,36.8938,63300.0
2009-10-05 13:00:00,56.93,56.95,56.83,56.95,70300.0,36.8938,36.9068,36.829,36.9068,70300.0
2009-10-05 13:10:00,56.95,56.95,56.84,56.85,41800.0,36.9068,36.9068,36.8355,36.842,41800.0
2009-10-05 13:20:00,56.85,56.89,56.84,56.87,32200.0,36.842,36.8679,36.8355,36.8549,32200.0
2009-10-05 13:30:00,56.86,56.87,56.75,56.76,146500.0,36.8485,36.8549,36.7772,36.7837,146500.0
2009-10-05 13:40:00,56.76,56.82,56.75,56.76,67600.0,36.7837,36.8225,36.7772,36.7837,67600.0
2009-10-05 13:50:00,56.76,56.77,56.69,56.7,103700.0,36.7837,36.7901,36.7383,36.7448,103700.0
2009-10-05 14:00:00,56.69,56.74,56.69,56.7,132700.0,36.7383,36.7707,36.7383,36.7448,132700.0
2009-10-05 14:10:00,56.7,56.78,56.67,56.69,80300.0,36.7448,36.7966,36.7253,36.7383,80300.0
2009-10-05 14:20:00,56.69,56.71,56.63,56.71,181500.0,36.7383,36.7513,36.6994,36.7513,181500.0
2009-10-05 14:30:00,56.71,56.8,56.71,56.8,59300.0,36.7513,36.8096,36.7513,36.8096,59300.0
2009-10-05 14:40:00,56.8,56.93,56.77,56.9,164500.0,36.8096,36.8938,36.7901,36.8744,164500.0
2009-10-05 14:50:00,56.9,56.98,56.88,56.95,155800.0,36.8744,36.9262,36.8614,36.9068,155800.0
2009-10-05 15:00:00,56.95,56.95,56.87,56.92,118200.0,36.9068,36.9068,36.8549,36.8873,118200.0
2009-10-05 15:10:00,56.92,56.95,56.86,56.89,336100.0,36.8873,36.9068,36.8485,36.8679,336100.0
2009-10-05 15:20:00,56.89,56.9,56.77,56.78,136300.0,36.8679,36.8744,36.7901,36.7966,136300.0
2009-10-05 15:30:00,56.79,56.81,56.75,56.79,399900.0,36.8031,36.8161,36.7772,36.8031,399900.0
2009-10-05 15:40:00,56.79,56.8,56.72,56.79,338000.0,36.8031,36.8096,36.7577,36.8031,338000.0
2009-10-05 15:50:00,56.79,56.85,56.64,56.67,655500.0,36.8031,36.842,36.7059,36.7253,655500.0
2009-10-06 09:30:00,56.72,57.18,56.72,57.06,456400.0,36.7577,37.0558,36.7577,36.9781,456400.0
2009-10-06 09:40:00,57.05,57.28,57.04,57.06,359200.0,36.9716,37.1206,36.9651,36.9781,359200.0
2009-10-06 09:50:00,57.06,57.31,57.06,57.29,162800.0,36.9781,37.1401,36.9781,37.1271,162800.0
2009-10-06 10:00:00,57.3,57.44,57.26,57.34,214400.0,37.1336,37.2243,37.1077,37.1595,214400.0
2009-10-06 10:10:00,57.33,57.34,57.23,57.28,141200.0,37.153,37.1595,37.0882,37.1206,141200.0
2009-10-06 10:20:00,57.28,57.3,57.17,57.18,139300.0,37.1206,37.1336,37.0494,37.0558,139300.0
2009-10-06 10:30:00,57.17,57.24,57.16,57.24,94400.0,37.0494,37.0947,37.0429,37.0947,94400.0
2009-10-06 10:40:00,57.25,57.38,57.24,57.33,174600.0,37.1012,37.1855,37.0947,37.153,174600.0
2009-10-06 10:50:00,57.33,57.35,57.25,57.25,136300.0,37.153,37.166,37.1012,37.1012,136300.0
2009-10-06 11:00:00,57.26,57.41,57.23,57.41,203900.0,37.1077,37.2049,37.0882,37.2049,203900.0
2009-10-06 11:10:00,57.41,57.49,57.4,57.44,140700.0,37.2049,37.2567,37.1984,37.2243,140700.0
2009-10-06 11:20:00,57.43,57.47,57.38,57.47,93800.0,37.2179,37.2438,37.1855,37.2438,93800.0
2009-10-06 11:30:00,57.47,57.53,57.46,57.47,114400.0,37.2438,37.2827,37.2373,37.2438,114400.0
2009-10-06 11:40:00,57.47,57.57,57.42,57.5,223500.0,37.2438,37.3086,37.2114,37.2632,223500.0
2009-10-06 11:50:00,57.5,57.51,57.4,57.44,118400.0,37.2632,37.2697,37.1984,37.2243,118400.0
2009-10-06 12:00:00,57.43,57.49,57.43,57.47,60700.0,37.2179,37.2567,37.2179,37.2438,60700.0
2009-10-06 12:10:00,57.48,57.55,57.47,57.54,124600.0,37.2503,37.2956,37.2438,37.2891,124600.0
2009-10-06 12:20:00,57.53,57.54,57.48,57.54,59100.0,37.2827,37.2891,37.2503,37.2891,59100.0
2009-10-06 12:30:00,57.54,57.64,57.53,57.62,98400.0,37.2891,37.3539,37.2827,37.341,98400.0
2009-10-06 12:40:00,57.62,57.63,57.46,57.47,88500.0,37.341,37.3475,37.2373,37.2438,88500.0
2009-10-06 12:50:00,57.49,57.49,57.39,57.42,101400.0,37.2567,37.2567,37.1919,37.2114,101400.0
2009-10-06 13:00:00,57.42,57.47,57.39,57.43,106000.0,37.2114,37.2438,37.1919,37.2179,106000.0
2009-10-06 13:10:00,57.42,57.5,57.41,57.48,93500.0,37.2114,37.2632,37.2049,37.2503,93500.0
2009-10-06 13:20:00,57.48,57.58,57.47,57.54,97600.0,37.2503,37.3151,37.2438,37.2891,97600.0
2009-10-06 13:30:00,57.54,57.57,57.47,57.49,98800.0,37.2891,37.3086,37.2438,37.2567,98800.0
2009-10-06 13:40:00,57.48,57.49,57.4,57.42,167600.0,37.2503,37.2567,37.1984,37.2114,167600.0
2009-10-06 13:50:00,57.43,57.5,57.42,57.46,173200.0,37.2179,37.2632,37.2114,37.2373,173200.0
2009-10-06 14:00:00,57.46,57.47,57.4,57.42,159900.0,37.2373,37.2438,37.1984,37.2114,159900.0
2009-10-06 14:10:00,57.42,57.42,57.36,57.37,168600.0,37.2114,37.2114,37.1725,37.179,168600.0
2009-10-06 14:20:00,57.37,57.38,57.25,57.31,249400.0,37.179,37.1855,37.1012,37.1401,249400.0
2009-10-06 14:30:00,57.3,57.36,57.27,57.34,147500.0,37.1336,37.1725,37.1142,37.1595,147500.0
2009-10-06 14:40:00,57.34,57.35,57.28,57.33,119300.0,37.1595,37.166,37.1206,37.153,119300.0
2009-10-06 14:50:00,57.33,57.35,57.27,57.28,127700.0,37.153,37.166,37.1142,37.1206,127700.0
2009-10-06 15:00:00,57.28,57.43,57.25,57.39,195900.0,37.1206,37.2179,37.1012,37.1919,195900.0
2009-10-06 15:10:00,57.39,57.49,57.38,57.44,133900.0,37.1919,37.2567,37.1855,37.2243,133900.0
2009-10-06 15:20:00,57.44,57.64,57.43,57.62,390600.0,37.2243,37.3539,37.2179,37.341,390600.0
2009-10-06 15:30:00,57.63,57.64,57.55,57.58,244100.0,37.3475,37.3539,37.2956,37.3151,244100.0
2009-10-06 15:40:00,57.58,57.58,57.38,57.42,262000.0,37.3151,37.3151,37.1855,37.2114,262000.0
2009-10-06 15:50:00,57.41,57.46,57.37,57.44,476200.0,37.2049,37.2373,37.179,37.2243,476200.0
2009-10-07 09:30:00,57.23,57.23,56.87,57.08,451400.0,37.0882,37.0882,36.8549,36.991,451400.0
2009-10-07 09:40:00,57.07,57.11,56.72,56.75,603000.0,36.9846,37.0105,36.7577,36.7772,603000.0
2009-10-07 09:50:00,56.75,57.03,56.74,57.0,241700.0,36.7772,36.9586,36.7707,36.9392,241700.0
2009-10-07 10:00:00,57.0,57.02,56.92,56.99,245300.0,36.9392,36.9522,36.8873,36.9327,245300.0
2009-10-07 10:10:00,56.99,57.02,56.92,57.01,187200.0,36.9327,36.9522,36.8873,36.9457,187200.0
2009-10-07 10:20:00,57.01,57.27,57.01,57.26,285700.0,36.9457,37.1142,36.9457,37.1077,285700.0
2009-10-07 10:30:00,57.25,57.32,57.21,57.27,241300.0,37.1012,37.1466,37.0753,37.1142,241300.0
2009-10-07 10:40:00,57.27,57.5,57.26,57.44,259800.0,37.1142,37.2632,37.1077,37.2243,259800.0
2009-10-07 10:50:00,57.45,57.49,57.37,57.46,112300.0,37.2308,37.2567,37.179,37.2373,112300.0
2009-10-07 11:00:00,57.46,57.56,57.37,57.39,161200.0,37.2373,37.3021,37.179,37.1919,161200.0
2009-10-07 11:10:00,57.38,57.42,57.33,57.38,159200.0,37.1855,37.2114,37.153,37.1855,159200.0
2009-10-07 11:20:00,57.38,57.42,57.26,57.28,187300.0,37.1855,37.2114,37.1077,37.1206,187300.0
2009-10-07 11:30:00,57.28,57.3,57.2,57.21,131200.0,37.1206,37.1336,37.0688,37.0753,131200.0
2009-10-07 11:40:00,57.21,57.21,57.06,57.06,175500.0,37.0753,37.0753,36.9781,36.9781,175500.0
2009-10-07 11:50:00,57.06,57.19,57.03,57.03,110900.0,36.9781,37.0623,36.9586,36.9586,110900.0
2009-10-07 12:00:00,57.03,57.08,57.0,57.02,153700.0,36.9586,36.991,36.9392,36.9522,153700.0
2009-10-07 12:10:00,57.03,57.13,57.02,57.08,126700.0,36.9586,37.0234,36.9522,36.991,126700.0
2009-10-07 12:20:00,57.09,57.18,57.04,57.17,83600.0,36.9975,37.0558,36.9651,37.0494,83600.0
2009-10-07 12:30:00,57.17,57.17,57.1,57.14,111400.0,37.0494,37.0494,37.004,37.0299,111400.0
2009-10-07 12:40:00,57.15,57.19,57.14,57.18,61300.0,37.0364,37.0623,37.0299,37.0558,61300.0
2009-10-07 12:50:00,57.17,57.27,57.17,57.24,127300.0,37.0494,37.1142,37.0494,37.0947,127300.0
2009-10-07 13:00:00,57.24,57.27,57.13,57.17,71100.0,37.0947,37.1142,37.0234,37.0494,71100.0
2009-10-07 13:10:00,57.18,57.2,57.15,57.16,65000.0,37.0558,37.0688,37.0364,37.0429,65000.0
2009-10-07 13:20:00,57.16,57.17,57.1,57.15,82500.0,37.0429,37.0494,37.004,37.0364,82500.0
2009-10-07 13:30:00,57.15,57.23,57.13,57.23,66500.0,37.0364,37.0882,37.0234,37.0882,66500.0
2009-10-07 13:40:00,57.23,57.23,57.14,57.15,68500.0,37.0882,37.0882,37.0299,37.0364,68500.0
2009-10-07 13:50:00,57.14,57.18,57.1,57.18,67800.0,37.0299,37.0558,37.004,37.0558,67800.0
2009-10-07 14:00:00,57.19,57.19,57.13,57.17,57000.0,37.0623,37.0623,37.0234,37.0494,57000.0
2009-10-07 14:10:00,57.17,57.17,57.09,57.16,91600.0,37.0494,37.0494,36.9975,37.0429,91600.0
2009-10-07 14:20:00,57.16,57.17,57.1,57.14,93200.0,37.0429,37.0494,37.004,37.0299,93200.0
2009-10-07 14:30:00,57.15,57.16,57.04,57.07,97800.0,37.0364,37.0429,36.9651,36.9846,97800.0
2009-10-07 14:40:00,57.06,57.15,57.01,57.14,140900.0,36.9781,37.0364,36.9457,37.0299,140900.0
2009-10-07 14:50:00,57.14,57.21,57.1,57.2,81700.0,37.0299,37.0753,37.004,37.0688,81700.0
2009-10-07 15:00:00,57.2,57.23,57.15,57.19,103400.0,37.0688,37.0882,37.0364,37.0623,103400.0
2009-10-07 15:10:00,57.19,57.28,57.19,57.21,116500.0,37.0623,37.1206,37.0623,37.0753,116500.0
2009-10-07 15:20:00,57.2,57.22,57.15,57.19,128400.0,37.0688,37.0818,37.0364,37.0623,128400.0
2009-10-07 15:30:00,57.19,57.28,57.16,57.24,251200.0,37.0623,37.1206,37.0429,37.0947,251200.0
2009-10-07 15:40:00,57.24,57.25,57.12,57.13,294000.0,37.0947,37.1012,37.017,37.0234,294000.0
2009-10-07 15:50:00,57.12,57.18,57.1,57.14,559700.0,37.017,37.0558,37.004,37.0299,559700.0
2009-10-08 09:30:00,57.38,57.54,57.31,57.54,352800.0,37.1855,37.2891,37.1401,37.2891,352800.0
2009-10-08 09:40:00,57.54,57.62,57.5,57.51,129000.0,37.2891,37.341,37.2632,37.2697,129000.0
2009-10-08 09:50:00,57.51,57.53,57.39,57.42,191000.0,37.2697,37.2827,37.1919,37.2114,191000.0
2009-10-08 10:00:00,57.42,57.46,57.2,57.29,205500.0,37.2114,37.2373,37.0688,37.1271,205500.0
2009-10-08 10:10:00,57.3,57.48,57.29,57.42,174800.0,37.1336,37.2503,37.1271,37.2114,174800.0
2009-10-08 10:20:00,57.43,57.53,57.38,57.53,271200.0,37.2179,37.2827,37.1855,37.2827,271200.0
2009-10-08 10:30:00,57.53,57.55,57.45,57.49,131200.0,37.2827,37.2956,37.2308,37.2567,131200.0
2009-10-08 10:40:00,57.48,57.5,57.29,57.32,178500.0,37.2503,37.2632,37.1271,37.1466,178500.0
2009-10-08 10:50:00,57.32,57.34,57.24,57.27,237400.0,37.1466,37.1595,37.0947,37.1142,237400.0
2009-10-08 11:00:00,57.26,57.29,57.13,57.24,169600.0,37.1077,37.1271,37.0234,37.0947,169600.0
2009-10-08 11:10:00,57.24,57.33,57.22,57.31,164700.0,37.0947,37.153,37.0818,37.1401,164700.0
2009-10-08 11:20:00,57.31,57.41,57.29,57.39,179700.0,37.1401,37.2049,37.1271,37.1919,179700.0
2009-10-08 11:30:00,57.39,57.53,57.39,57.44,531900.0,37.1919,37.2827,37.1919,37.2243,531900.0
2009-10-08 11:40:00,57.44,57.49,57.35,57.37,189300.0,37.2243,37.2567,37.166,37.179,189300.0
2009-10-08 11:50:00,57.36,57.41,57.3,57.31,145800.0,37.1725,37.2049,37.1336,37.1401,145800.0
2009-10-08 12:00:00,57.31,57.31,57.22,57.22,144300.0,37.1401,37.1401,37.0818,37.0818,144300.0
2009-10-08 12:10:00,57.23,57.35,57.21,57.34,203600.0,37.0882,37.166,37.0753,37.1595,203600.0
2009-10-08 12:20:00,57.34,57.39,57.31,57.35,132600.0,37.1595,37.1919,37.1401,37.166,132600.0
2009-10-08 12:30:00,57.36,57.39,57.29,57.31,133600.0,37.1725,37.1919,37.1271,37.1401,133600.0
2009-10-08 12:40:00,57.31,57.42,57.3,57.36,77900.0,37.1401,37.2114,37.1336,37.1725,77900.0
2009-10-08 12:50:00,57.36,57.4,57.35,57.4,44600.0,37.1725,37.1984,37.166,37.1984,44600.0
2009-10-08 13:00:00,57.4,57.41,57.21,57.21,217300.0,37.1984,37.2049,37.0753,37.0753,217300.0
2009-10-08 13:10:00,57.21,57.26,57.14,57.24,104200.0,37.0753,37.1077,37.0299,37.0947,104200.0
2009-10-08 13:20:00,57.25,57.29,57.24,57.26,85700.0,37.1012,37.1271,37.0947,37.1077,85700.0
2009-10-08 13:30:00,57.27,57.3,57.2,57.23,383600.0,37.1142,37.1336,37.0688,37.0882,383600.0
2009-10-08 13:40:00,57.22,57.24,57.19,57.19,219300.0,37.0818,37.0947,37.0623,37.0623,219300.0
2009-10-08 13:50:00,57.19,57.31,57.17,57.31,73900.0,37.0623,37.1401,37.0494,37.1401,73900.0
2009-10-08 14:00:00,57.31,57.34,57.26,57.27,96600.0,37.1401,37.1595,37.1077,37.1142,96600.0
2009-10-08 14:10:00,57.28,57.33,57.24,57.25,73800.0,37.1206,37.153,37.0947,37.1012,73800.0
2009-10-08 14:20:00,57.25,57.31,57.21,57.28,79500.0,37.1012,37.1401,37.0753,37.1206,79500.0
2009-10-08 14:30:00,57.27,57.28,57.23,57.26,82200.0,37.1142,37.1206,37.0882,37.1077,82200.0
2009-10-08 14:40:00,57.26,57.26,57.16,57.17,130100.0,37.1077,37.1077,37.0429,37.0494,130100.0
2009-10-08 14:50:00,57.17,57.24,57.15,57.19,135300.0,37.0494,37.0947,37.0364,37.0623,135300.0
2009-10-08 15:00:00,57.18,57.27,57.16,57.23,130100.0,37.0558,37.1142,37.0429,37.0882,130100.0
2009-10-08 15:10:00,57.23,57.24,57.15,57.21,147600.0,37.0882,37.0947,37.0364,37.0753,147600.0
2009-10-08 15:20:00,57.21,57.27,57.19,57.19,193100.0,37.0753,37.1142,37.0623,37.0623,193100.0
2009-10-08 15:30:00,57.19,57.19,57.01,57.02,479700.0,37.0623,37.0623,36.9457,36.9522,479700.0
2009-10-08 15:40:00,57.01,57.03,56.89,56.91,460600.0,36.9457,36.9586,36.8679,36.8809,460600.0
2009-10-08 15:50:00,56.91,56.95,56.81,56.85,970700.0,36.8809,36.9068,36.8161,36.842,970700.0
2009-10-09 09:30:00,56.56,56.62,56.03,56.24,1256300.0,36.654,36.6929,36.3106,36.4467,1256300.0
2009-10-09 09:40:00,56.24,56.42,56.18,56.33,569400.0,36.4467,36.5633,36.4078,36.505,569400.0
2009-10-09 09:50:00,56.32,56.48,56.32,56.4,400700.0,36.4985,36.6022,36.4985,36.5504,400700.0
2009-10-09 10:00:00,56.41,56.44,56.25,56.33,316100.0,36.5568,36.5763,36.4531,36.505,316100.0
2009-10-09 10:10:00,56.33,56.42,56.32,56.38,270600.0,36.505,36.5633,36.4985,36.5374,270600.0
2009-10-09 10:20:00,56.38,56.45,56.34,56.41,174800.0,36.5374,36.5828,36.5115,36.5568,174800.0
2009-10-09 10:30:00,56.42,56.51,56.4,56.48,265400.0,36.5633,36.6216,36.5504,36.6022,265400.0
2009-10-09 10:40:00,56.48,56.51,56.41,56.41,230800.0,36.6022,36.6216,36.5568,36.5568,230800.0
2009-10-09 10:50:00,56.41,56.57,56.39,56.57,224600.0,36.5568,36.6605,36.5439,36.6605,224600.0
2009-10-09 11:00:00,56.57,56.57,56.45,56.49,281400.0,36.6605,36.6605,36.5828,36.6087,281400.0
2009-10-09 11:10:00,56.49,56.52,56.27,56.32,301800.0,36.6087,36.6281,36.4661,36.4985,301800.0
2009-10-09 11:20:00,56.32,56.4,56.29,56.36,180600.0,36.4985,36.5504,36.4791,36.5244,180600.0
2009-10-09 11:30:00,56.36,56.45,56.34,56.44,112500.0,36.5244,36.5828,36.5115,36.5763,112500.0
2009-10-09 11:40:00,56.43,56.48,56.39,56.39,102800.0,36.5698,36.6022,36.5439,36.5439,102800.0
2009-10-09 11:50:00,56.39,56.45,56.37,56.45,107100.0,36.5439,36.5828,36.5309,36.5828,107100.0
2009-10-09 12:00:00,56.45,56.47,56.31,56.37,195300.0,36.5828,36.5957,36.492,36.5309,195300.0
2009-10-09 12:10:00,56.37,56.43,56.37,56.41,111100.0,36.5309,36.5698,36.5309,36.5568,111100.0
2009-10-09 12:20:00,56.42,56.5,56.41,56.48,172300.0,36.5633,36.6152,36.5568,36.6022,172300.0
2009-10-09 12:30:00,56.47,56.51,56.46,56.49,138400.0,36.5957,36.6216,36.5892,36.6087,138400.0
2009-10-09 12:40:00,56.5,56.55,56.49,56.5,139500.0,36.6152,36.6476,36.6087,36.6152,139500.0
2009-10-09 12:50:00,56.51,56.56,56.51,56.56,128000.0,36.6216,36.654,36.6216,36.654,128000.0
2009-10-09 13:00:00,56.55,56.65,56.54,56.64,148300.0,36.6476,36.7124,36.6411,36.7059,148300.0
2009-10-09 13:10:00,56.65,56.65,56.63,56.64,126300.0,36.7124,36.7124,36.6994,36.7059,126300.0
2009-10-09 13:20:00,56.64,56.65,56.59,56.61,73700.0,36.7059,36.7124,36.6735,36.6864,73700.0
2009-10-09 13:30:00,56.61,56.62,56.5,56.51,85100.0,36.6864,36.6929,36.6152,36.6216,85100.0
2009-10-09 13:40:00,56.51,56.51,56.44,56.44,74300.0,36.6216,36.6216,36.5763,36.5763,74300.0
2009-10-09 13:50:00,56.44,56.45,56.4,56.4,127000.0,36.5763,36.5828,36.5504,36.5504,127000.0
2009-10-09 14:00:00,56.41,56.41,56.34,56.34,206800.0,36.5568,36.5568,36.5115,36.5115,206800.0
2009-10-09 14:10:00,56.34,56.44,56.33,56.42,283700.0,36.5115,36.5763,36.505,36.5633,283700.0
2009-10-09 14:20:00,56.43,56.48,56.42,56.44,216000.0,36.5698,36.6022,36.5633,36.5763,216000.0
2009-10-09 14:30:00,56.44,56.55,56.43,56.47,165900.0,36.5763,36.6476,36.5698,36.5957,165900.0
2009-10-09 14:40:00,56.47,56.56,56.45,56.52,154400.0,36.5957,36.654,36.5828,36.6281,154400.0
2009-10-09 14:50:00,56.53,56.61,56.53,56.61,122900.0,36.6346,36.6864,36.6346,36.6864,122900.0
2009-10-09 15:00:00,56.61,56.74,56.6,56.73,254600.0,36.6864,36.7707,36.68,36.7642,254600.0
2009-10-09 15:10:00,56.74,56.77,56.71,56.73,285000.0,36.7707,36.7901,36.7513,36.7642,285000.0
2009-10-09 15:20:00,56.73,56.73,56.56,56.6,233000.0,36.7642,36.7642,36.654,36.68,233000.0
2009-10-09 15:30:00,56.61,56.61,56.52,56.55,319700.0,36.6864,36.6864,36.6281,36.6476,319700.0
2009-10-09 15:40:00,56.55,56.62,56.55,56.6,214900.0,36.6476,36.6929,36.6476,36.68,214900.0
2009-10-09 15:50:00,56.59,56.72,56.57,56.69,557300.0,36.6735,36.7577,36.6605,36.7383,557300.0
2009-10-12 09:30:00,56.93,56.93,56.64,56.82,275100.0,36.8938,36.8938,36.7059,36.8225,275100.0
2009-10-12 09:40:00,56.82,56.98,56.81,56.92,185800.0,36.8225,36.9262,36.8161,36.8873,185800.0
2009-10-12 09:50:00,56.92,56.94,56.89,56.93,162600.0,36.8873,36.9003,36.8679,36.8938,162600.0
2009-10-12 10:00:00,56.93,57.05,56.9,57.02,204300.0,36.8938,36.9716,36.8744,36.9522,204300.0
2009-10-12 10:10:00,57.02,57.1,57.0,57.05,230400.0,36.9522,37.004,36.9392,36.9716,230400.0
2009-10-12 10:20:00,57.05,57.1,57.04,57.08,141900.0,36.9716,37.004,36.9651,36.991,141900.0
2009-10-12 10:30:00,57.08,57.13,57.07,57.13,95600.0,36.991,37.0234,36.9846,37.0234,95600.0
2009-10-12 10:40:00,57.13,57.28,57.12,57.28,203500.0,37.0234,37.1206,37.017,37.1206,203500.0
2009-10-12 10:50:00,57.27,57.4,57.27,57.38,305100.0,37.1142,37.1984,37.1142,37.1855,305100.0
2009-10-12 11:00:00,57.38,57.45,57.32,57.42,226900.0,37.1855,37.2308,37.1466,37.2114,226900.0
2009-10-12 11:10:00,57.42,57.54,57.41,57.43,397300.0,37.2114,37.2891,37.2049,37.2179,397300.0
2009-10-12 11:20:00,57.44,57.45,57.35,57.4,320200.0,37.2243,37.2308,37.166,37.1984,320200.0
2009-10-12 11:30:00,57.4,57.45,57.35,57.38,177700.0,37.1984,37.2308,37.166,37.1855,177700.0
2009-10-12 11:40:00,57.38,57.38,57.26,57.26,171100.0,37.1855,37.1855,37.1077,37.1077,171100.0
2009-10-12 11:50:00,57.26,57.31,57.25,57.3,100900.0,37.1077,37.1401,37.1012,37.1336,100900.0
2009-10-12 12:00:00,57.31,57.35,57.28,57.28,219500.0,37.1401,37.166,37.1206,37.1206,219500.0
2009-10-12 12:10:00,57.28,57.32,57.21,57.23,155200.0,37.1206,37.1466,37.0753,37.0882,155200.0
2009-10-12 12:20:00,57.22,57.25,57.21,57.21,48900.0,37.0818,37.1012,37.0753,37.0753,48900.0
2009-10-12 12:30:00,57.21,57.22,57.21,57.21,52100.0,37.0753,37.0818,37.0753,37.0753,52100.0
2009-10-12 12:40:00,57.21,57.21,57.08,57.09,170800.0,37.0753,37.0753,36.991,36.9975,170800.0
2009-10-12 12:50:00,57.09,57.09,57.0,57.0,164200.0,36.9975,36.9975,36.9392,36.9392,164200.0
2009-10-12 13:00:00,57.01,57.01,56.89,56.89,202600.0,36.9457,36.9457,36.8679,36.8679,202600.0
2009-10-12 13:10:00,56.89,56.9,56.77,56.8,290800.0,36.8679,36.8744,36.7901,36.8096,290800.0
2009-10-12 13:20:00,56.81,56.92,56.8,56.87,161300.0,36.8161,36.8873,36.8096,36.8549,161300.0
2009-10-12 13:30:00,56.86,56.95,56.86,56.88,124700.0,36.8485,36.9068,36.8485,36.8614,124700.0
2009-10-12 13:40:00,56.89,56.9,56.85,56.88,105200.0,36.8679,36.8744,36.842,36.8614,105200.0
2009-10-12 13:50:00,56.89,56.94,56.88,56.9,84100.0,36.8679,36.9003,36.8614,36.8744,84100.0
2009-10-12 14:00:00,56.9,56.93,56.87,56.9,87700.0,36.8744,36.8938,36.8549,36.8744,87700.0
2009-10-12 14:10:00,56.9,56.9,56.77,56.79,120900.0,36.8744,36.8744,36.7901,36.8031,120900.0
2009-10-12 14:20:00,56.79,56.81,56.66,56.67,281600.0,36.8031,36.8161,36.7189,36.7253,281600.0
2009-10-12 14:30:00,56.68,56.77,56.65,56.77,160300.0,36.7318,36.7901,36.7124,36.7901,160300.0
2009-10-12 14:40:00,56.77,56.77,56.69,56.74,121900.0,36.7901,36.7901,36.7383,36.7707,121900.0
2009-10-12 14:50:00,56.73,56.75,56.67,56.73,202700.0,36.7642,36.7772,36.7253,36.7642,202700.0
2009-10-12 15:00:00,56.74,56.76,56.67,56.67,170700.0,36.7707,36.7837,36.7253,36.7253,170700.0
2009-10-12 15:10:00,56.67,56.68,56.57,56.6,233800.0,36.7253,36.7318,36.6605,36.68,233800.0
2009-10-12 15:20:00,56.6,56.72,56.59,56.71,218700.0,36.68,36.7577,36.6735,36.7513,218700.0
2009-10-12 15:30:00,56.71,56.81,56.7,56.7,286100.0,36.7513,36.8161,36.7448,36.7448,286100.0
2009-10-12 15:40:00,56.71,56.71,56.57,56.6,449900.0,36.7513,36.7513,36.6605,36.68,449900.0
2009-10-12 15:50:00,56.6,56.65,56.57,56.64,761700.0,36.68,36.7124,36.6605,36.7059,761700.0
2009-10-13 09:30:00,56.71,56.85,56.69,56.75,236500.0,36.7513,36.842,36.7383,36.7772,236500.0
2009-10-13 09:40:00,56.76,56.77,56.68,56.7,241200.0,36.7837,36.7901,36.7318,36.7448,241200.0
2009-10-13 09:50:00,56.71,56.81,56.68,56.76,169000.0,36.7513,36.8161,36.7318,36.7837,169000.0
2009-10-13 10:00:00,56.75,56.82,56.75,56.75,167700.0,36.7772,36.8225,36.7772,36.7772,167700.0
2009-10-13 10:10:00,56.76,56.97,56.75,56.96,189100.0,36.7837,36.9197,36.7772,36.9133,189100.0
2009-10-13 10:20:00,56.96,56.96,56.86,56.94,101000.0,36.9133,36.9133,36.8485,36.9003,101000.0
2009-10-13 10:30:00,56.94,56.98,56.88,56.89,133600.0,36.9003,36.9262,36.8614,36.8679,133600.0
2009-10-13 10:40:00,56.89,57.02,56.87,57.02,122300.0,36.8679,36.9522,36.8549,36.9522,122300.0
2009-10-13 10:50:00,57.02,57.13,56.98,57.09,97700.0,36.9522,37.0234,36.9262,36.9975,97700.0
2009-10-13 11:00:00,57.09,57.11,57.0,57.03,97700.0,36.9975,37.0105,36.9392,36.9586,97700.0
2009-10-13 11:10:00,57.04,57.09,57.02,57.09,127300.0,36.9651,36.9975,36.9522,36.9975,127300.0
2009-10-13 11:20:00,57.09,57.22,57.08,57.21,147200.0,36.9975,37.0818,36.991,37.0753,147200.0
2009-10-13 11:30:00,57.2,57.22,57.12,57.17,90300.0,37.0688,37.0818,37.017,37.0494,90300.0
2009-10-13 11:40:00,57.18,57.29,57.18,57.25,106300.0,37.0558,37.1271,37.0558,37.1012,106300.0
2009-10-13 11:50:00,57.25,57.3,57.24,57.28,98100.0,37.1012,37.1336,37.0947,37.1206,98100.0
2009-10-13 12:00:00,57.29,57.29,57.22,57.22,70100.0,37.1271,37.1271,37.0818,37.0818,70100.0
2009-10-13 12:10:00,57.23,57.29,57.17,57.17,166200.0,37.0882,37.1271,37.0494,37.0494,166200.0
2009-10-13 12:20:00,57.16,57.17,57.08,57.08,173300.0,37.0429,37.0494,36.991,36.991,173300.0
2009-10-13 12:30:00,57.08,57.12,57.07,57.12,84300.0,36.991,37.017,36.9846,37.017,84300.0
2009-10-13 12:40:00,57.11,57.14,57.08,57.1,117000.0,37.0105,37.0299,36.991,37.004,117000.0
2009-10-13 12:50:00,57.1,57.12,57.05,57.05,65600.0,37.004,37.017,36.9716,36.9716,65600.0
2009-10-13 13:00:00,57.05,57.11,57.04,57.1,67700.0,36.9716,37.0105,36.9651,37.004,67700.0
2009-10-13 13:10:00,57.1,57.13,57.08,57.12,317900.0,37.004,37.0234,36.991,37.017,317900.0
2009-10-13 13:20:00,57.13,57.14,57.08,57.09,75500.0,37.0234,37.0299,36.991,36.9975,75500.0
2009-10-13 13:30:00,57.09,57.09,57.05,57.08,70000.0,36.9975,36.9975,36.9716,36.991,70000.0
2009-10-13 13:40:00,57.08,57.1,57.04,57.08,94700.0,36.991,37.004,36.9651,36.991,94700.0
2009-10-13 13:50:00,57.07,57.09,57.0,57.02,105100.0,36.9846,36.9975,36.9392,36.9522,105100.0
2009-10-13 14:00:00,57.02,57.08,56.99,57.01,105000.0,36.9522,36.991,36.9327,36.9457,105000.0
2009-10-13 14:10:00,57.0,57.09,56.98,57.08,100600.0,36.9392,36.9975,36.9262,36.991,100600.0
2009-10-13 14:20:00,57.09,57.15,57.08,57.1,230800.0,36.9975,37.0364,36.991,37.004,230800.0
2009-10-13 14:30:00,57.1,57.14,57.06,57.07,66400.0,37.004,37.0299,36.9781,36.9846,66400.0
2009-10-13 14:40:00,57.07,57.14,57.07,57.14,74100.0,36.9846,37.0299,36.9846,37.0299,74100.0
2009-10-13 14:50:00,57.14,57.14,57.04,57.11,121200.0,37.0299,37.0299,36.9651,37.0105,121200.0
2009-10-13 15:00:00,57.11,57.14,57.07,57.07,86000.0,37.0105,37.0299,36.9846,36.9846,86000.0
2009-10-13 15:10:00,57.07,57.12,57.04,57.1,105700.0,36.9846,37.017,36.9651,37.004,105700.0
2009-10-13 15:20:00,57.1,57.13,57.06,57.1,109400.0,37.004,37.0234,36.9781,37.004,109400.0
2009-10-13 15:30:00,57.09,57.11,57.03,57.03,222600.0,36.9975,37.0105,36.9586,36.9586,222600.0
2009-10-13 15:40:00,57.02,57.1,57.02,57.09,210500.0,36.9522,37.004,36.9522,36.9975,210500.0
2009-10-13 15:50:00,57.08,57.11,57.03,57.11,523100.0,36.991,37.0105,36.9586,37.0105,523100.0
2009-10-14 09:30:00,57.4,57.6,57.39,57.5,348200.0,37.1984,37.328,37.1919,37.2632,348200.0
2009-10-14 09:40:00,57.51,57.54,57.4,57.48,230600.0,37.2697,37.2891,37.1984,37.2503,230600.0
2009-10-14 09:50:00,57.49,57.7,57.47,57.69,289700.0,37.2567,37.3928,37.2438,37.3863,289700.0
2009-10-14 10:00:00,57.68,57.75,57.59,57.59,344400.0,37.3799,37.4252,37.3215,37.3215,344400.0
2009-10-14 10:10:00,57.59,57.64,57.57,57.61,141800.0,37.3215,37.3539,37.3086,37.3345,141800.0
2009-10-14 10:20:00,57.61,57.62,57.51,57.56,206800.0,37.3345,37.341,37.2697,37.3021,206800.0
2009-10-14 10:30:00,57.57,57.69,57.53,57.68,103600.0,37.3086,37.3863,37.2827,37.3799,103600.0
2009-10-14 10:40:00,57.68,57.72,57.64,57.71,111700.0,37.3799,37.4058,37.3539,37.3993,111700.0
2009-10-14 10:50:00,57.72,57.73,57.61,57.61,146000.0,37.4058,37.4123,37.3345,37.3345,146000.0
2009-10-14 11:00:00,57.62,57.7,57.6,57.69,102800.0,37.341,37.3928,37.328,37.3863,102800.0
2009-10-14 11:10:00,57.69,57.7,57.67,57.69,68800.0,37.3863,37.3928,37.3734,37.3863,68800.0
2009-10-14 11:20:00,57.7,57.79,57.67,57.78,169400.0,37.3928,37.4512,37.3734,37.4447,169400.0
2009-10-14 11:30:00,57.77,57.8,57.76,57.76,94100.0,37.4382,37.4576,37.4317,37.4317,94100.0
2009-10-14 11:40:00,57.76,57.84,57.75,57.83,173900.0,37.4317,37.4836,37.4252,37.4771,173900.0
2009-10-14 11:50:00,57.84,57.85,57.8,57.82,76100.0,37.4836,37.49,37.4576,37.4706,76100.0
2009-10-14 12:00:00,57.82,57.86,57.75,57.75,231900.0,37.4706,37.4965,37.4252,37.4252,231900.0
2009-10-14 12:10:00,57.75,57.84,57.7,57.79,119300.0,37.4252,37.4836,37.3928,37.4512,119300.0
2009-10-14 12:20:00,57.79,57.81,57.74,57.74,76000.0,37.4512,37.4641,37.4188,37.4188,76000.0
2009-10-14 12:30:00,57.74,57.85,57.73,57.85,154700.0,37.4188,37.49,37.4123,37.49,154700.0
2009-10-14 12:40:00,57.85,57.9,57.84,57.85,106900.0,37.49,37.5224,37.4836,37.49,106900.0
2009-10-14 12:50:00,57.84,57.85,57.81,57.85,85400.0,37.4836,37.49,37.4641,37.49,85400.0
2009-10-14 13:00:00,57.85,57.87,57.78,57.86,93800.0,37.49,37.503,37.4447,37.4965,93800.0
2009-10-14 13:10:00,57.86,57.93,57.83,57.89,96900.0,37.4965,37.5419,37.4771,37.516,96900.0
2009-10-14 13:20:00,57.9,57.93,57.79,57.79,135000.0,37.5224,37.5419,37.4512,37.4512,135000.0
2009-10-14 13:30:00,57.8,57.81,57.75,57.75,66900.0,37.4576,37.4641,37.4252,37.4252,66900.0
2009-10-14 13:40:00,57.76,57.76,57.68,57.69,107600.0,37.4317,37.4317,37.3799,37.3863,107600.0
2009-10-14 13:50:00,57.69,57.69,57.63,57.67,92300.0,37.3863,37.3863,37.3475,37.3734,92300.0
2009-10-14 14:00:00,57.67,57.71,57.62,57.69,123300.0,37.3734,37.3993,37.341,37.3863,123300.0
2009-10-14 14:10:00,57.68,57.69,57.6,57.69,79100.0,37.3799,37.3863,37.328,37.3863,79100.0
2009-10-14 14:20:00,57.69,57.74,57.64,57.65,78500.0,37.3863,37.4188,37.3539,37.3604,78500.0
2009-10-14 14:30:00,57.65,57.67,57.63,57.65,90900.0,37.3604,37.3734,37.3475,37.3604,90900.0
2009-10-14 14:40:00,57.66,57.71,57.65,57.71,65400.0,37.3669,37.3993,37.3604,37.3993,65400.0
2009-10-14 14:50:00,57.7,57.74,57.68,57.72,94300.0,37.3928,37.4188,37.3799,37.4058,94300.0
2009-10-14 15:00:00,57.72,57.76,57.71,57.73,121800.0,37.4058,37.4317,37.3993,37.4123,121800.0
2009-10-14 15:10:00,57.72,57.8,57.71,57.8,210300.0,37.4058,37.4576,37.3993,37.4576,210300.0
2009-10-14 15:20:00,57.8,57.85,57.77,57.84,214000.0,37.4576,37.49,37.4382,37.4836,214000.0
2009-10-14 15:30:00,57.84,57.84,57.72,57.72,243300.0,37.4836,37.4836,37.4058,37.4058,243300.0
2009-10-14 15:40:00,57.72,57.73,57.53,57.53,479600.0,37.4058,37.4123,37.2827,37.2827,479600.0
2009-10-14 15:50:00,57.53,57.56,57.48,57.53,918900.0,37.2827,37.3021,37.2503,37.2827,918900.0
2009-10-15 09:30:00,57.27,57.69,57.27,57.65,480500.0,37.1142,37.3863,37.1142,37.3604,480500.0
2009-10-15 09:40:00,57.68,58.0,57.65,57.92,810700.0,37.3799,37.5872,37.3604,37.5354,810700.0
2009-10-15 09:50:00,57.93,58.12,57.88,58.12,336900.0,37.5419,37.665,37.5095,37.665,336900.0
2009-10-15 10:00:00,58.09,58.23,58.02,58.23,442600.0,37.6456,37.7363,37.6002,37.7363,442600.0
2009-10-15 10:10:00,58.22,58.25,58.05,58.15,282500.0,37.7298,37.7493,37.6196,37.6845,282500.0
2009-10-15 10:20:00,58.15,58.16,58.09,58.11,115300.0,37.6845,37.6909,37.6456,37.6585,115300.0
2009-10-15 10:30:00,58.1,58.15,58.07,58.1,115200.0,37.6521,37.6845,37.6326,37.6521,115200.0
2009-10-15 10:40:00,58.11,58.14,58.05,58.07,152900.0,37.6585,37.678,37.6196,37.6326,152900.0
2009-10-15 10:50:00,58.06,58.15,58.03,58.14,164900.0,37.6261,37.6845,37.6067,37.678,164900.0
2009-10-15 11:00:00,58.15,58.18,58.07,58.12,173700.0,37.6845,37.7039,37.6326,37.665,173700.0
2009-10-15 11:10:00,58.12,58.2,58.11,58.12,118000.0,37.665,37.7169,37.6585,37.665,118000.0
2009-10-15 11:20:00,58.12,58.13,58.03,58.12,72400.0,37.665,37.6715,37.6067,37.665,72400.0
2009-10-15 11:30:00,58.11,58.12,58.04,58.09,73500.0,37.6585,37.665,37.6132,37.6456,73500.0
2009-10-15 11:40:00,58.08,58.1,58.04,58.07,72500.0,37.6391,37.6521,37.6132,37.6326,72500.0
2009-10-15 11:50:00,58.07,58.11,57.99,58.0,149900.0,37.6326,37.6585,37.5808,37.5872,149900.0
2009-10-15 12:00:00,58.0,58.03,57.97,57.98,110700.0,37.5872,37.6067,37.5678,37.5743,110700.0
2009-10-15 12:10:00,57.99,58.09,57.96,57.96,181100.0,37.5808,37.6456,37.5613,37.5613,181100.0
2009-10-15 12:20:00,57.97,58.0,57.93,57.94,112400.0,37.5678,37.5872,37.5419,37.5484,112400.0
2009-10-15 12:30:00,57.94,57.96,57.89,57.92,100900.0,37.5484,37.5613,37.516,37.5354,100900.0
2009-10-15 12:40:00,57.92,58.06,57.92,58.04,111600.0,37.5354,37.6261,37.5354,37.6132,111600.0
2009-10-15 12:50:00,58.05,58.07,57.99,58.03,157000.0,37.6196,37.6326,37.5808,37.6067,157000.0
2009-10-15 13:00:00,58.04,58.05,57.99,58.0,71600.0,37.6132,37.6196,37.5808,37.5872,71600.0
2009-10-15 13:10:00,58.0,58.03,57.99,58.01,74800.0,37.5872,37.6067,37.5808,37.5937,74800.0
2009-10-15 13:20:00,58.01,58.05,57.99,58.03,66500.0,37.5937,37.6196,37.5808,37.6067,66500.0
2009-10-15 13:30:00,58.03,58.09,58.02,58.06,105600.0,37.6067,37.6456,37.6002,37.6261,105600.0
2009-10-15 13:40:00,58.07,58.08,58.0,58.02,97200.0,37.6326,37.6391,37.5872,37.6002,97200.0
2009-10-15 13:50:00,58.02,58.06,58.01,58.04,71800.0,37.6002,37.6261,37.5937,37.6132,71800.0
2009-10-15 14:00:00,58.04,58.06,57.99,58.03,95800.0,37.6132,37.6261,37.5808,37.6067,95800.0
2009-10-15 14:10:00,58.02,58.05,57.99,58.03,123000.0,37.6002,37.6196,37.5808,37.6067,123000.0
2009-10-15 14:20:00,58.03,58.06,57.99,58.03,208600.0,37.6067,37.6261,37.5808,37.6067,208600.0
2009-10-15 14:30:00,58.03,58.13,58.02,58.04,236500.0,37.6067,37.6715,37.6002,37.6132,236500.0
2009-10-15 14:40:00,58.04,58.12,58.04,58.1,137000.0,37.6132,37.665,37.6132,37.6521,137000.0
2009-10-15 14:50:00,58.1,58.11,58.06,58.1,99200.0,37.6521,37.6585,37.6261,37.6521,99200.0
2009-10-15 15:00:00,58.09,58.17,58.09,58.14,155300.0,37.6456,37.6974,37.6456,37.678,155300.0
2009-10-15 15:10:00,58.14,58.18,58.08,58.1,163600.0,37.678,37.7039,37.6391,37.6521,163600.0
2009-10-15 15:20:00,58.1,58.14,58.02,58.03,211000.0,37.6521,37.678,37.6002,37.6067,211000.0
2009-10-15 15:30:00,58.03,58.09,58.01,58.09,172100.0,37.6067,37.6456,37.5937,37.6456,172100.0
2009-10-15 15:40:00,58.09,58.11,58.03,58.07,257200.0,37.6456,37.6585,37.6067,37.6326,257200.0
2009-10-15 15:50:00,58.06,58.25,58.06,58.2,744900.0,37.6261,37.7493,37.6261,37.7169,744900.0
2009-10-16 09:30:00,58.08,58.38,58.06,58.36,971100.0,37.6391,37.8335,37.6261,37.8205,971100.0
2009-10-16 09:40:00,58.38,58.39,58.2,58.32,194000.0,37.8335,37.84,37.7169,37.7946,194000.0
2009-10-16 09:50:00,58.32,58.48,58.21,58.3,302500.0,37.7946,37.8983,37.7233,37.7817,302500.0
2009-10-16 10:00:00,58.3,58.32,58.1,58.12,204200.0,37.7817,37.7946,37.6521,37.665,204200.0
2009-10-16 10:10:00,58.11,58.15,58.07,58.13,113400.0,37.6585,37.6845,37.6326,37.6715,113400.0
2009-10-16 10:20:00,58.13,58.32,58.12,58.31,181200.0,37.6715,37.7946,37.665,37.7881,181200.0
2009-10-16 10:30:00,58.32,58.37,58.28,58.3,141000.0,37.7946,37.827,37.7687,37.7817,141000.0
2009-10-16 10:40:00,58.29,58.45,58.25,58.43,202900.0,37.7752,37.8789,37.7493,37.8659,202900.0
2009-10-16 10:50:00,58.43,58.45,58.38,58.42,174800.0,37.8659,37.8789,37.8335,37.8594,174800.0
2009-10-16 11:00:00,58.41,58.58,58.39,58.54,543400.0,37.8529,37.9631,37.84,37.9372,543400.0
2009-10-16 11:10:00,58.54,58.65,58.53,58.65,140900.0,37.9372,38.0085,37.9307,38.0085,140900.0
2009-10-16 11:20:00,58.64,58.68,58.64,58.67,159900.0,38.002,38.0279,38.002,38.0214,159900.0
2009-10-16 11:30:00,58.67,58.74,58.66,58.73,164700.0,38.0214,38.0668,38.015,38.0603,164700.0
2009-10-16 11:40:00,58.73,58.84,58.73,58.75,270200.0,38.0603,38.1316,38.0603,38.0733,270200.0
2009-10-16 11:50:00,58.75,58.75,58.67,58.73,156900.0,38.0733,38.0733,38.0214,38.0603,156900.0
2009-10-16 12:00:00,58.72,58.77,58.71,58.74,102800.0,38.0538,38.0862,38.0474,38.0668,102800.0
2009-10-16 12:10:00,58.74,58.85,58.73,58.83,323000.0,38.0668,38.1381,38.0603,38.1251,323000.0
2009-10-16 12:20:00,58.84,58.89,58.78,58.87,287400.0,38.1316,38.164,38.0927,38.1511,287400.0
2009-10-16 12:30:00,58.87,58.88,58.85,58.87,113300.0,38.1511,38.1575,38.1381,38.1511,113300.0
2009-10-16 12:40:00,58.87,58.92,58.85,58.92,175300.0,38.1511,38.1835,38.1381,38.1835,175300.0
2009-10-16 12:50:00,58.92,58.96,58.86,58.92,177100.0,38.1835,38.2094,38.1446,38.1835,177100.0
2009-10-16 13:00:00,58.91,58.94,58.86,58.87,118400.0,38.177,38.1964,38.1446,38.1511,118400.0
2009-10-16 13:10:00,58.87,58.97,58.86,58.95,118300.0,38.1511,38.2159,38.1446,38.2029,118300.0
2009-10-16 13:20:00,58.96,59.0,58.92,58.99,143700.0,38.2094,38.2353,38.1835,38.2288,143700.0
2009-10-16 13:30:00,58.99,59.08,58.97,59.04,333900.0,38.2288,38.2871,38.2159,38.2612,333900.0
2009-10-16 13:40:00,59.05,59.07,59.01,59.06,140400.0,38.2677,38.2807,38.2418,38.2742,140400.0
2009-10-16 13:50:00,59.06,59.17,59.06,59.1,186200.0,38.2742,38.3455,38.2742,38.3001,186200.0
2009-10-16 14:00:00,59.1,59.13,59.01,59.03,141000.0,38.3001,38.3195,38.2418,38.2547,141000.0
2009-10-16 14:10:00,59.03,59.13,59.0,59.12,217900.0,38.2547,38.3195,38.2353,38.3131,217900.0
2009-10-16 14:20:00,59.12,59.21,59.11,59.21,228700.0,38.3131,38.3714,38.3066,38.3714,228700.0
2009-10-16 14:30:00,59.2,59.23,59.15,59.21,192700.0,38.3649,38.3844,38.3325,38.3714,192700.0
2009-10-16 14:40:00,59.22,59.22,59.1,59.14,217500.0,38.3779,38.3779,38.3001,38.326,217500.0
2009-10-16 14:50:00,59.14,59.14,59.04,59.05,159800.0,38.326,38.326,38.2612,38.2677,159800.0
2009-10-16 15:00:00,59.05,59.06,59.0,59.01,179300.0,38.2677,38.2742,38.2353,38.2418,179300.0
2009-10-16 15:10:00,59.01,59.13,58.97,59.03,262300.0,38.2418,38.3195,38.2159,38.2547,262300.0
2009-10-16 15:20:00,59.04,59.06,58.96,59.05,131400.0,38.2612,38.2742,38.2094,38.2677,131400.0
2009-10-16 15:30:00,59.04,59.07,58.98,59.01,238000.0,38.2612,38.2807,38.2223,38.2418,238000.0
2009-10-16 15:40:00,59.01,59.04,58.91,58.94,321400.0,38.2418,38.2612,38.177,38.1964,321400.0
2009-10-16 15:50:00,58.94,58.94,58.76,58.79,924400.0,38.1964,38.1964,38.0798,38.0992,924400.0
2009-10-19 09:30:00,58.91,59.03,58.82,58.97,475500.0,38.177,38.2547,38.1187,38.2159,475500.0
2009-10-19 09:40:00,59.0,59.1,58.92,59.0,318200.0,38.2353,38.3001,38.1835,38.2353,318200.0
2009-10-19 09:50:00,58.99,59.02,58.92,58.98,312200.0,38.2288,38.2483,38.1835,38.2223,312200.0
2009-10-19 10:00:00,58.99,59.09,58.95,59.09,236400.0,38.2288,38.2936,38.2029,38.2936,236400.0
2009-10-19 10:10:00,59.08,59.14,59.03,59.03,219000.0,38.2871,38.326,38.2547,38.2547,219000.0
2009-10-19 10:20:00,59.04,59.22,59.03,59.12,157700.0,38.2612,38.3779,38.2547,38.3131,157700.0
2009-10-19 10:30:00,59.12,59.14,58.94,58.99,155300.0,38.3131,38.326,38.1964,38.2288,155300.0
2009-10-19 10:40:00,58.99,59.26,58.98,59.22,393400.0,38.2288,38.4038,38.2223,38.3779,393400.0
2009-10-19 10:50:00,59.21,59.33,59.2,59.25,214900.0,38.3714,38.4492,38.3649,38.3973,214900.0
2009-10-19 11:00:00,59.26,59.35,59.21,59.31,152500.0,38.4038,38.4621,38.3714,38.4362,152500.0
2009-10-19 11:10:00,59.31,59.31,59.22,59.22,81000.0,38.4362,38.4362,38.3779,38.3779,81000.0
2009-10-19 11:20:00,59.22,59.28,59.17,59.26,116600.0,38.3779,38.4168,38.3455,38.4038,116600.0
2009-10-19 11:30:00,59.26,59.3,59.25,59.28,60400.0,38.4038,38.4297,38.3973,38.4168,60400.0
2009-10-19 11:40:00,59.28,59.32,59.26,59.31,148100.0,38.4168,38.4427,38.4038,38.4362,148100.0
2009-10-19 11:50:00,59.31,59.33,59.24,59.3,113200.0,38.4362,38.4492,38.3908,38.4297,113200.0
2009-10-19 12:00:00,59.31,59.32,59.22,59.24,79200.0,38.4362,38.4427,38.3779,38.3908,79200.0
2009-10-19 12:10:00,59.25,59.33,59.23,59.31,74200.0,38.3973,38.4492,38.3844,38.4362,74200.0
2009-10-19 12:20:00,59.31,59.37,59.29,59.32,185300.0,38.4362,38.4751,38.4232,38.4427,185300.0
2009-10-19 12:30:00,59.32,59.35,59.26,59.27,68500.0,38.4427,38.4621,38.4038,38.4103,68500.0
2009-10-19 12:40:00,59.27,59.34,59.27,59.29,67400.0,38.4103,38.4556,38.4103,38.4232,67400.0
2009-10-19 12:50:00,59.29,59.3,59.25,59.25,63300.0,38.4232,38.4297,38.3973,38.3973,63300.0
2009-10-19 13:00:00,59.25,59.31,59.25,59.25,85500.0,38.3973,38.4362,38.3973,38.3973,85500.0
2009-10-19 13:10:00,59.26,59.31,59.25,59.29,117800.0,38.4038,38.4362,38.3973,38.4232,117800.0
2009-10-19 13:20:00,59.3,59.34,59.29,59.31,158700.0,38.4297,38.4556,38.4232,38.4362,158700.0
2009-10-19 13:30:00,59.32,59.41,59.31,59.4,142000.0,38.4427,38.501,38.4362,38.4945,142000.0
2009-10-19 13:40:00,59.4,59.43,59.33,59.39,196500.0,38.4945,38.514,38.4492,38.488,196500.0
2009-10-19 13:50:00,59.37,59.45,59.35,59.37,179900.0,38.4751,38.5269,38.4621,38.4751,179900.0
2009-10-19 14:00:00,59.36,59.4,59.3,59.31,71400.0,38.4686,38.4945,38.4297,38.4362,71400.0
2009-10-19 14:10:00,59.31,59.36,59.27,59.33,80400.0,38.4362,38.4686,38.4103,38.4492,80400.0
2009-10-19 14:20:00,59.33,59.33,59.28,59.29,87100.0,38.4492,38.4492,38.4168,38.4232,87100.0
2009-10-19 14:30:00,59.29,59.33,59.24,59.27,131500.0,38.4232,38.4492,38.3908,38.4103,131500.0
2009-10-19 14:40:00,59.28,59.3,59.25,59.26,62400.0,38.4168,38.4297,38.3973,38.4038,62400.0
2009-10-19 14:50:00,59.26,59.33,59.23,59.31,107900.0,38.4038,38.4492,38.3844,38.4362,107900.0
2009-10-19 15:00:00,59.31,59.36,59.3,59.36,134600.0,38.4362,38.4686,38.4297,38.4686,134600.0
2009-10-19 15:10:00,59.36,59.42,59.31,59.35,247200.0,38.4686,38.5075,38.4362,38.4621,247200.0
2009-10-19 15:20:00,59.35,59.36,59.27,59.31,185900.0,38.4621,38.4686,38.4103,38.4362,185900.0
2009-10-19 15:30:00,59.3,59.35,59.3,59.31,260800.0,38.4297,38.4621,38.4297,38.4362,260800.0
2009-10-19 15:40:00,59.31,59.42,59.3,59.35,496400.0,38.4362,38.5075,38.4297,38.4621,496400.0
2009-10-19 15:50:00,59.35,59.38,59.28,59.29,747700.0,38.4621,38.4816,38.4168,38.4232,747700.0
2009-10-20 09:30:00,59.57,59.65,58.99,59.07,538200.0,38.6047,38.6565,38.2288,38.2807,538200.0
2009-10-20 09:40:00,59.07,59.18,59.0,59.16,295100.0,38.2807,38.352,38.2353,38.339,295100.0
2009-10-20 09:50:00,59.16,59.32,59.12,59.29,251300.0,38.339,38.4427,38.3131,38.4232,251300.0
2009-10-20 10:00:00,59.3,59.41,59.25,59.35,308300.0,38.4297,38.501,38.3973,38.4621,308300.0
2009-10-20 10:10:00,59.35,59.43,59.22,59.27,175500.0,38.4621,38.514,38.3779,38.4103,175500.0
2009-10-20 10:20:00,59.26,59.29,59.22,59.24,133200.0,38.4038,38.4232,38.3779,38.3908,133200.0
2009-10-20 10:30:00,59.24,59.32,59.23,59.25,96600.0,38.3908,38.4427,38.3844,38.3973,96600.0
2009-10-20 10:40:00,59.25,59.31,59.25,59.27,115700.0,38.3973,38.4362,38.3973,38.4103,115700.0
2009-10-20 10:50:00,59.28,59.38,59.27,59.28,159400.0,38.4168,38.4816,38.4103,38.4168,159400.0
2009-10-20 11:00:00,59.28,59.34,59.23,59.34,123500.0,38.4168,38.4556,38.3844,38.4556,123500.0
2009-10-20 11:10:00,59.34,59.4,59.28,59.37,181100.0,38.4556,38.4945,38.4168,38.4751,181100.0
2009-10-20 11:20:00,59.38,59.39,59.28,59.29,134300.0,38.4816,38.488,38.4168,38.4232,134300.0
2009-10-20 11:30:00,59.29,59.3,59.09,59.1,168700.0,38.4232,38.4297,38.2936,38.3001,168700.0
2009-10-20 11:40:00,59.1,59.16,58.89,58.95,256700.0,38.3001,38.339,38.164,38.2029,256700.0
2009-10-20 11:50:00,58.94,59.01,58.91,58.99,124400.0,38.1964,38.2418,38.177,38.2288,124400.0
2009-10-20 12:00:00,58.99,59.07,58.9,58.95,152700.0,38.2288,38.2807,38.1705,38.2029,152700.0
2009-10-20 12:10:00,58.94,58.96,58.77,58.79,186200.0,38.1964,38.2094,38.0862,38.0992,186200.0
2009-10-20 12:20:00,58.79,58.85,58.78,58.82,87100.0,38.0992,38.1381,38.0927,38.1187,87100.0
2009-10-20 12:30:00,58.82,58.84,58.63,58.65,204600.0,38.1187,38.1316,37.9955,38.0085,204600.0
2009-10-20 12:40:00,58.66,58.73,58.62,58.72,254600.0,38.015,38.0603,37.989,38.0538,254600.0
2009-10-20 12:50:00,58.73,58.75,58.68,58.69,97900.0,38.0603,38.0733,38.0279,38.0344,97900.0
2009-10-20 13:00:00,58.7,58.87,58.69,58.87,124700.0,38.0409,38.1511,38.0344,38.1511,124700.0
2009-10-20 13:10:00,58.87,58.96,58.85,58.94,112200.0,38.1511,38.2094,38.1381,38.1964,112200.0
2009-10-20 13:20:00,58.94,58.96,58.9,58.96,105300.0,38.1964,38.2094,38.1705,38.2094,105300.0
2009-10-20 13:30:00,58.95,58.96,58.9,58.91,66200.0,38.2029,38.2094,38.1705,38.177,66200.0
2009-10-20 13:40:00,58.9,58.98,58.9,58.96,62000.0,38.1705,38.2223,38.1705,38.2094,62000.0
2009-10-20 13:50:00,58.96,58.98,58.91,58.92,111600.0,38.2094,38.2223,38.177,38.1835,111600.0
2009-10-20 14:00:00,58.91,58.95,58.84,58.88,106400.0,38.177,38.2029,38.1316,38.1575,106400.0
2009-10-20 14:10:00,58.89,58.96,58.88,58.95,97200.0,38.164,38.2094,38.1575,38.2029,97200.0
2009-10-20 14:20:00,58.94,58.97,58.92,58.97,80900.0,38.1964,38.2159,38.1835,38.2159,80900.0
2009-10-20 14:30:00,58.97,59.03,58.95,59.02,117400.0,38.2159,38.2547,38.2029,38.2483,117400.0
2009-10-20 14:40:00,59.03,59.07,59.0,59.01,117800.0,38.2547,38.2807,38.2353,38.2418,117800.0
2009-10-20 14:50:00,59.01,59.05,58.95,59.02,83800.0,38.2418,38.2677,38.2029,38.2483,83800.0
2009-10-20 15:00:00,59.02,59.03,58.93,58.93,123900.0,38.2483,38.2547,38.1899,38.1899,123900.0
2009-10-20 15:10:00,58.93,58.99,58.9,58.96,161900.0,38.1899,38.2288,38.1705,38.2094,161900.0
2009-10-20 15:20:00,58.96,59.05,58.93,59.0,272500.0,38.2094,38.2677,38.1899,38.2353,272500.0
2009-10-20 15:30:00,59.0,59.01,58.92,58.94,303600.0,38.2353,38.2418,38.1835,38.1964,303600.0
2009-10-20 15:40:00,58.94,59.01,58.89,58.9,297200.0,38.1964,38.2418,38.164,38.1705,297200.0
2009-10-20 15:50:00,58.9,58.92,58.85,58.89,555800.0,38.1705,38.1835,38.1381,38.164,555800.0
2009-10-21 09:30:00,58.81,58.95,58.72,58.72,228900.0,38.1122,38.2029,38.0538,38.0538,228900.0
2009-10-21 09:40:00,58.73,59.04,58.72,58.96,246900.0,38.0603,38.2612,38.0538,38.2094,246900.0
2009-10-21 09:50:00,58.97,59.11,58.8,58.9,290000.0,38.2159,38.3066,38.1057,38.1705,290000.0
2009-10-21 10:00:00,58.89,59.07,58.87,58.9,228800.0,38.164,38.2807,38.1511,38.1705,228800.0
2009-10-21 10:10:00,58.9,59.06,58.82,58.97,169100.0,38.1705,38.2742,38.1187,38.2159,169100.0
2009-10-21 10:20:00,58.97,59.03,58.95,59.0,127000.0,38.2159,38.2547,38.2029,38.2353,127000.0
2009-10-21 10:30:00,59.01,59.04,58.87,58.94,119000.0,38.2418,38.2612,38.1511,38.1964,119000.0
2009-10-21 10:40:00,58.94,59.01,58.91,58.92,122700.0,38.1964,38.2418,38.177,38.1835,122700.0
2009-10-21 10:50:00,58.92,59.0,58.92,58.94,91100.0,38.1835,38.2353,38.1835,38.1964,91100.0
2009-10-21 11:00:00,58.93,58.94,58.84,58.85,138400.0,38.1899,38.1964,38.1316,38.1381,138400.0
2009-10-21 11:10:00,58.85,58.85,58.69,58.72,206700.0,38.1381,38.1381,38.0344,38.0538,206700.0
2009-10-21 11:20:00,58.73,58.75,58.66,58.74,115700.0,38.0603,38.0733,38.015,38.0668,115700.0
2009-10-21 11:30:00,58.74,58.79,58.71,58.79,82000.0,38.0668,38.0992,38.0474,38.0992,82000.0
2009-10-21 11:40:00,58.79,58.84,58.75,58.75,76600.0,38.0992,38.1316,38.0733,38.0733,76600.0
2009-10-21 11:50:00,58.76,58.82,58.72,58.81,109900.0,38.0798,38.1187,38.0538,38.1122,109900.0
2009-10-21 12:00:00,58.81,58.85,58.72,58.74,81000.0,38.1122,38.1381,38.0538,38.0668,81000.0
2009-10-21 12:10:00,58.74,58.74,58.66,58.66,96000.0,38.0668,38.0668,38.015,38.015,96000.0
2009-10-21 12:20:00,58.66,58.76,58.66,58.74,93900.0,38.015,38.0798,38.015,38.0668,93900.0
2009-10-21 12:30:00,58.73,58.79,58.71,58.71,77900.0,38.0603,38.0992,38.0474,38.0474,77900.0
2009-10-21 12:40:00,58.71,58.74,58.67,58.72,89800.0,38.0474,38.0668,38.0214,38.0538,89800.0
2009-10-21 12:50:00,58.73,58.74,58.33,58.55,622900.0,38.0603,38.0668,37.8011,37.9437,622900.0
2009-10-21 13:00:00,58.56,58.6,58.2,58.35,621200.0,37.9502,37.9761,37.7169,37.8141,621200.0
2009-10-21 13:10:00,58.34,58.47,58.33,58.47,135900.0,37.8076,37.8918,37.8011,37.8918,135900.0
2009-10-21 13:20:00,58.47,58.51,58.41,58.42,163500.0,37.8918,37.9178,37.8529,37.8594,163500.0
2009-10-21 13:30:00,58.42,58.53,58.41,58.46,93700.0,37.8594,37.9307,37.8529,37.8854,93700.0
2009-10-21 13:40:00,58.46,58.49,58.4,58.45,147700.0,37.8854,37.9048,37.8465,37.8789,147700.0
2009-10-21 13:50:00,58.46,58.56,58.41,58.54,197500.0,37.8854,37.9502,37.8529,37.9372,197500.0
2009-10-21 14:00:00,58.53,58.54,58.44,58.47,150500.0,37.9307,37.9372,37.8724,37.8918,150500.0
2009-10-21 14:10:00,58.47,58.47,58.35,58.4,209100.0,37.8918,37.8918,37.8141,37.8465,209100.0
2009-10-21 14:20:00,58.4,58.44,58.35,58.36,208400.0,37.8465,37.8724,37.8141,37.8205,208400.0
2009-10-21 14:30:00,58.36,58.46,58.36,58.46,117100.0,37.8205,37.8854,37.8205,37.8854,117100.0
2009-10-21 14:40:00,58.45,58.56,58.45,58.52,179300.0,37.8789,37.9502,37.8789,37.9242,179300.0
2009-10-21 14:50:00,58.53,58.58,58.5,58.57,162300.0,37.9307,37.9631,37.9113,37.9566,162300.0
2009-10-21 15:00:00,58.57,58.61,58.54,58.56,245900.0,37.9566,37.9826,37.9372,37.9502,245900.0
2009-10-21 15:10:00,58.56,58.62,58.55,58.58,215800.0,37.9502,37.989,37.9437,37.9631,215800.0
2009-10-21 15:20:00,58.59,58.6,58.38,58.49,622400.0,37.9696,37.9761,37.8335,37.9048,622400.0
2009-10-21 15:30:00,58.49,58.49,58.19,58.33,568700.0,37.9048,37.9048,37.7104,37.8011,568700.0
2009-10-21 15:40:00,58.34,58.35,58.0,58.23,784800.0,37.8076,37.8141,37.5872,37.7363,784800.0
2009-10-21 15:50:00,58.22,58.32,58.18,58.28,840300.0,37.7298,37.7946,37.7039,37.7687,840300.0
2009-10-22 09:30:00,59.86,60.0,59.49,59.56,1487200.0,38.7926,38.8834,38.5528,38.5982,1487200.0
2009-10-22 09:40:00,59.56,59.95,59.5,59.71,809300.0,38.5982,38.851,38.5593,38.6954,809300.0
2009-10-22 09:50:00,59.71,59.94,59.68,59.92,778100.0,38.6954,38.8445,38.676,38.8315,778100.0
2009-10-22 10:00:00,59.92,60.07,59.81,59.98,1818300.0,38.8315,38.9287,38.7602,38.8704,1818300.0
2009-10-22 10:10:00,59.97,60.16,59.88,60.16,806200.0,38.8639,38.987,38.8056,38.987,806200.0
2009-10-22 10:20:00,60.16,60.4,60.11,60.33,1082900.0,38.987,39.1426,38.9546,39.0972,1082900.0
2009-10-22 10:30:00,60.34,60.53,60.26,60.33,1238700.0,39.1037,39.2268,39.0519,39.0972,1238700.0
2009-10-22 10:40:00,60.33,60.4,60.12,60.28,661300.0,39.0972,39.1426,38.9611,39.0648,661300.0
2009-10-22 10:50:00,60.29,60.6,60.28,60.4,571700.0,39.0713,39.2722,39.0648,39.1426,571700.0
2009-10-22 11:00:00,60.4,60.5,60.35,60.44,358800.0,39.1426,39.2074,39.1102,39.1685,358800.0
2009-10-22 11:10:00,60.44,60.55,59.09,59.36,3087200.0,39.1685,39.2398,38.2936,38.4686,3087200.0
2009-10-22 11:20:00,59.35,59.72,59.25,59.61,1226400.0,38.4621,38.7019,38.3973,38.6306,1226400.0
2009-10-22 11:30:00,59.61,59.66,59.51,59.62,522900.0,38.6306,38.663,38.5658,38.6371,522900.0
2009-10-22 11:40:00,59.63,59.69,59.37,59.42,510700.0,38.6436,38.6825,38.4751,38.5075,510700.0
2009-10-22 11:50:00,59.44,59.52,59.19,59.5,395700.0,38.5204,38.5723,38.3584,38.5593,395700.0
2009-10-22 12:00:00,59.49,59.63,59.47,59.59,197300.0,38.5528,38.6436,38.5399,38.6177,197300.0
2009-10-22 12:10:00,59.6,59.82,59.58,59.72,329500.0,38.6241,38.7667,38.6112,38.7019,329500.0
2009-10-22 12:20:00,59.72,59.91,59.72,59.86,351500.0,38.7019,38.825,38.7019,38.7926,351500.0
2009-10-22 12:30:00,59.86,59.89,59.72,59.75,263100.0,38.7926,38.8121,38.7019,38.7213,263100.0
2009-10-22 12:40:00,59.75,59.81,59.73,59.76,247600.0,38.7213,38.7602,38.7084,38.7278,247600.0
2009-10-22 12:50:00,59.75,59.83,59.75,59.81,177900.0,38.7213,38.7732,38.7213,38.7602,177900.0
2009-10-22 13:00:00,59.81,59.95,59.81,59.95,184200.0,38.7602,38.851,38.7602,38.851,184200.0
2009-10-22 13:10:00,59.95,59.98,59.85,59.88,208700.0,38.851,38.8704,38.7861,38.8056,208700.0
2009-10-22 13:20:00,59.89,60.0,59.84,59.95,363500.0,38.8121,38.8834,38.7797,38.851,363500.0
2009-10-22 13:30:00,59.95,60.0,59.89,59.99,249600.0,38.851,38.8834,38.8121,38.8769,249600.0
2009-10-22 13:40:00,60.0,60.0,59.81,59.98,314300.0,38.8834,38.8834,38.7602,38.8704,314300.0
2009-10-22 13:50:00,59.98,60.0,59.89,59.91,250100.0,38.8704,38.8834,38.8121,38.825,250100.0
2009-10-22 14:00:00,59.9,59.99,59.9,59.93,309100.0,38.8186,38.8769,38.8186,38.838,309100.0
2009-10-22 14:10:00,59.93,60.0,59.81,59.84,312400.0,38.838,38.8834,38.7602,38.7797,312400.0
2009-10-22 14:20:00,59.84,59.95,59.73,59.75,403300.0,38.7797,38.851,38.7084,38.7213,403300.0
2009-10-22 14:30:00,59.76,59.8,59.64,59.67,395100.0,38.7278,38.7537,38.6501,38.6695,395100.0
2009-10-22 14:40:00,59.68,59.71,59.58,59.6,242500.0,38.676,38.6954,38.6112,38.6241,242500.0
2009-10-22 14:50:00,59.59,59.68,59.59,59.67,218700.0,38.6177,38.676,38.6177,38.6695,218700.0
2009-10-22 15:00:00,59.66,59.81,59.66,59.75,231500.0,38.663,38.7602,38.663,38.7213,231500.0
2009-10-22 15:10:00,59.75,59.83,59.71,59.8,254900.0,38.7213,38.7732,38.6954,38.7537,254900.0
2009-10-22 15:20:00,59.8,59.85,59.76,59.78,299800.0,38.7537,38.7861,38.7278,38.7408,299800.0
2009-10-22 15:30:00,59.78,59.78,59.59,59.62,320300.0,38.7408,38.7408,38.6177,38.6371,320300.0
2009-10-22 15:40:00,59.62,59.65,59.51,59.53,329300.0,38.6371,38.6565,38.5658,38.5788,329300.0
2009-10-22 15:50:00,59.53,59.68,59.49,59.52,738100.0,38.5788,38.676,38.5528,38.5723,738100.0
2009-10-23 09:30:00,59.5,59.6,59.05,59.12,614700.0,38.5593,38.6241,38.2677,38.3131,614700.0
2009-10-23 09:40:00,59.15,59.22,59.1,59.17,374800.0,38.3325,38.3779,38.3001,38.3455,374800.0
2009-10-23 09:50:00,59.17,59.43,59.17,59.37,251500.0,38.3455,38.514,38.3455,38.4751,251500.0
2009-10-23 10:00:00,59.39,59.5,59.3,59.46,279200.0,38.488,38.5593,38.4297,38.5334,279200.0
2009-10-23 10:10:00,59.46,59.49,59.35,59.48,132500.0,38.5334,38.5528,38.4621,38.5464,132500.0
2009-10-23 10:20:00,59.49,59.5,59.4,59.48,190000.0,38.5528,38.5593,38.4945,38.5464,190000.0
2009-10-23 10:30:00,59.49,59.49,59.41,59.49,125000.0,38.5528,38.5528,38.501,38.5528,125000.0
2009-10-23 10:40:00,59.49,59.59,59.44,59.45,233700.0,38.5528,38.6177,38.5204,38.5269,233700.0
2009-10-23 10:50:00,59.45,59.45,59.32,59.34,137600.0,38.5269,38.5269,38.4427,38.4556,137600.0
2009-10-23 11:00:00,59.32,59.44,59.28,59.38,70600.0,38.4427,38.5204,38.4168,38.4816,70600.0
2009-10-23 11:10:00,59.39,59.4,59.18,59.19,168700.0,38.488,38.4945,38.352,38.3584,168700.0
2009-10-23 11:20:00,59.18,59.32,59.18,59.29,210900.0,38.352,38.4427,38.352,38.4232,210900.0
2009-10-23 11:30:00,59.29,59.3,59.07,59.08,216000.0,38.4232,38.4297,38.2807,38.2871,216000.0
2009-10-23 11:40:00,59.07,59.21,59.06,59.06,165500.0,38.2807,38.3714,38.2742,38.2742,165500.0
2009-10-23 11:50:00,59.06,59.21,59.02,59.02,169800.0,38.2742,38.3714,38.2483,38.2483,169800.0
2009-10-23 12:00:00,59.02,59.09,59.02,59.05,191900.0,38.2483,38.2936,38.2483,38.2677,191900.0
2009-10-23 12:10:00,59.05,59.15,59.02,59.14,116800.0,38.2677,38.3325,38.2483,38.326,116800.0
2009-10-23 12:20:00,59.15,59.18,59.1,59.17,108500.0,38.3325,38.352,38.3001,38.3455,108500.0
2009-10-23 12:30:00,59.17,59.21,59.13,59.21,47900.0,38.3455,38.3714,38.3195,38.3714,47900.0
2009-10-23 12:40:00,59.2,59.33,59.17,59.3,146100.0,38.3649,38.4492,38.3455,38.4297,146100.0
2009-10-23 12:50:00,59.29,59.41,59.27,59.39,102200.0,38.4232,38.501,38.4103,38.488,102200.0
2009-10-23 13:00:00,59.38,59.39,59.3,59.33,69500.0,38.4816,38.488,38.4297,38.4492,69500.0
2009-10-23 13:10:00,59.33,59.38,59.26,59.31,93900.0,38.4492,38.4816,38.4038,38.4362,93900.0
2009-10-23 13:20:00,59.31,59.34,59.26,59.33,96900.0,38.4362,38.4556,38.4038,38.4492,96900.0
2009-10-23 13:30:00,59.34,59.34,59.1,59.12,249700.0,38.4556,38.4556,38.3001,38.3131,249700.0
2009-10-23 13:40:00,59.13,59.23,59.12,59.18,182700.0,38.3195,38.3844,38.3131,38.352,182700.0
2009-10-23 13:50:00,59.17,59.38,59.17,59.35,106200.0,38.3455,38.4816,38.3455,38.4621,106200.0
2009-10-23 14:00:00,59.35,59.39,59.29,59.39,199800.0,38.4621,38.488,38.4232,38.488,199800.0
2009-10-23 14:10:00,59.39,59.47,59.34,59.46,97600.0,38.488,38.5399,38.4556,38.5334,97600.0
2009-10-23 14:20:00,59.47,59.52,59.34,59.35,136000.0,38.5399,38.5723,38.4556,38.4621,136000.0
2009-10-23 14:30:00,59.35,59.47,59.34,59.45,70500.0,38.4621,38.5399,38.4556,38.5269,70500.0
2009-10-23 14:40:00,59.45,59.5,59.42,59.43,70500.0,38.5269,38.5593,38.5075,38.514,70500.0
2009-10-23 14:50:00,59.42,59.53,59.42,59.49,164000.0,38.5075,38.5788,38.5075,38.5528,164000.0
2009-10-23 15:00:00,59.49,59.53,59.41,59.48,186200.0,38.5528,38.5788,38.501,38.5464,186200.0
2009-10-23 15:10:00,59.49,59.58,59.44,59.58,246300.0,38.5528,38.6112,38.5204,38.6112,246300.0
2009-10-23 15:20:00,59.58,59.61,59.45,59.51,234400.0,38.6112,38.6306,38.5269,38.5658,234400.0
2009-10-23 15:30:00,59.5,59.51,59.35,59.41,192600.0,38.5593,38.5658,38.4621,38.501,192600.0
2009-10-23 15:40:00,59.41,59.46,59.34,59.46,318100.0,38.501,38.5334,38.4556,38.5334,318100.0
2009-10-23 15:50:00,59.46,59.49,59.41,59.44,383000.0,38.5334,38.5528,38.501,38.5204,383000.0
2009-10-26 09:30:00,59.51,59.55,59.3,59.39,366000.0,38.5658,38.5917,38.4297,38.488,366000.0
2009-10-26 09:40:00,59.38,59.74,59.32,59.61,292100.0,38.4816,38.7149,38.4427,38.6306,292100.0
2009-10-26 09:50:00,59.62,59.69,59.5,59.62,225500.0,38.6371,38.6825,38.5593,38.6371,225500.0
2009-10-26 10:00:00,59.62,59.72,59.46,59.53,292800.0,38.6371,38.7019,38.5334,38.5788,292800.0
2009-10-26 10:10:00,59.54,59.74,59.53,59.72,161900.0,38.5853,38.7149,38.5788,38.7019,161900.0
2009-10-26 10:20:00,59.72,59.85,59.71,59.82,214700.0,38.7019,38.7861,38.6954,38.7667,214700.0
2009-10-26 10:30:00,59.82,59.96,59.8,59.88,279900.0,38.7667,38.8574,38.7537,38.8056,279900.0
2009-10-26 10:40:00,59.89,59.89,59.81,59.83,140700.0,38.8121,38.8121,38.7602,38.7732,140700.0
2009-10-26 10:50:00,59.82,59.87,59.76,59.86,109600.0,38.7667,38.7991,38.7278,38.7926,109600.0
2009-10-26 11:00:00,59.86,59.87,59.72,59.76,156500.0,38.7926,38.7991,38.7019,38.7278,156500.0
2009-10-26 11:10:00,59.76,59.86,59.75,59.83,228700.0,38.7278,38.7926,38.7213,38.7732,228700.0
2009-10-26 11:20:00,59.83,59.87,59.75,59.83,185200.0,38.7732,38.7991,38.7213,38.7732,185200.0
2009-10-26 11:30:00,59.82,59.83,59.47,59.63,576300.0,38.7667,38.7732,38.5399,38.6436,576300.0
2009-10-26 11:40:00,59.62,59.7,59.31,59.32,394700.0,38.6371,38.6889,38.4362,38.4427,394700.0
2009-10-26 11:50:00,59.33,59.39,59.27,59.28,387000.0,38.4492,38.488,38.4103,38.4168,387000.0
2009-10-26 12:00:00,59.29,59.41,59.18,59.24,534700.0,38.4232,38.501,38.352,38.3908,534700.0
2009-10-26 12:10:00,59.23,59.24,59.14,59.22,327800.0,38.3844,38.3908,38.326,38.3779,327800.0
2009-10-26 12:20:00,59.22,59.23,59.13,59.16,210300.0,38.3779,38.3844,38.3195,38.339,210300.0
2009-10-26 12:30:00,59.16,59.33,59.16,59.29,180200.0,38.339,38.4492,38.339,38.4232,180200.0
2009-10-26 12:40:00,59.29,59.36,59.26,59.34,155800.0,38.4232,38.4686,38.4038,38.4556,155800.0
2009-10-26 12:50:00,59.34,59.44,59.33,59.4,134000.0,38.4556,38.5204,38.4492,38.4945,134000.0
2009-10-26 13:00:00,59.38,59.41,59.28,59.32,84800.0,38.4816,38.501,38.4168,38.4427,84800.0
2009-10-26 13:10:00,59.31,59.32,59.2,59.26,90500.0,38.4362,38.4427,38.3649,38.4038,90500.0
2009-10-26 13:20:00,59.26,59.29,59.15,59.24,123200.0,38.4038,38.4232,38.3325,38.3908,123200.0
2009-10-26 13:30:00,59.23,59.28,59.17,59.24,125700.0,38.3844,38.4168,38.3455,38.3908,125700.0
2009-10-26 13:40:00,59.24,59.32,59.23,59.28,131000.0,38.3908,38.4427,38.3844,38.4168,131000.0
2009-10-26 13:50:00,59.28,59.39,59.25,59.25,130500.0,38.4168,38.488,38.3973,38.3973,130500.0
2009-10-26 14:00:00,59.25,59.33,59.21,59.26,64200.0,38.3973,38.4492,38.3714,38.4038,64200.0
2009-10-26 14:10:00,59.26,59.29,59.15,59.17,117400.0,38.4038,38.4232,38.3325,38.3455,117400.0
2009-10-26 14:20:00,59.17,59.33,59.17,59.26,193500.0,38.3455,38.4492,38.3455,38.4038,193500.0
2009-10-26 14:30:00,59.27,59.31,59.15,59.3,239100.0,38.4103,38.4362,38.3325,38.4297,239100.0
2009-10-26 14:40:00,59.3,59.3,59.22,59.24,172700.0,38.4297,38.4297,38.3779,38.3908,172700.0
2009-10-26 14:50:00,59.24,59.36,59.23,59.23,138000.0,38.3908,38.4686,38.3844,38.3844,138000.0
2009-10-26 15:00:00,59.23,59.35,59.23,59.31,190000.0,38.3844,38.4621,38.3844,38.4362,190000.0
2009-10-26 15:10:00,59.31,59.31,59.18,59.23,159600.0,38.4362,38.4362,38.352,38.3844,159600.0
2009-10-26 15:20:00,59.22,59.23,59.12,59.16,135500.0,38.3779,38.3844,38.3131,38.339,135500.0
2009-10-26 15:30:00,59.16,59.22,59.12,59.17,188000.0,38.339,38.3779,38.3131,38.3455,188000.0
2009-10-26 15:40:00,59.17,59.41,59.16,59.39,289000.0,38.3455,38.501,38.339,38.488,289000.0
2009-10-26 15:50:00,59.38,59.38,59.19,59.2,517200.0,38.4816,38.4816,38.3584,38.3649,517200.0
2009-10-27 09:30:00,59.22,59.25,59.04,59.13,260300.0,38.3779,38.3973,38.2612,38.3195,260300.0
2009-10-27 09:40:00,59.12,59.16,58.96,59.01,331600.0,38.3131,38.339,38.2094,38.2418,331600.0
2009-10-27 09:50:00,59.03,59.1,58.97,58.98,309200.0,38.2547,38.3001,38.2159,38.2223,309200.0
2009-10-27 10:00:00,58.95,58.97,58.72,58.77,574300.0,38.2029,38.2159,38.0538,38.0862,574300.0
2009-10-27 10:10:00,58.78,58.95,58.78,58.89,248700.0,38.0927,38.2029,38.0927,38.164,248700.0
2009-10-27 10:20:00,58.89,59.07,58.78,59.06,204300.0,38.164,38.2807,38.0927,38.2742,204300.0
2009-10-27 10:30:00,59.06,59.07,58.83,58.99,173500.0,38.2742,38.2807,38.1251,38.2288,173500.0
2009-10-27 10:40:00,59.0,59.15,59.0,59.08,224300.0,38.2353,38.3325,38.2353,38.2871,224300.0
2009-10-27 10:50:00,59.08,59.11,58.98,59.06,217300.0,38.2871,38.3066,38.2223,38.2742,217300.0
2009-10-27 11:00:00,59.05,59.11,58.95,59.07,91300.0,38.2677,38.3066,38.2029,38.2807,91300.0
2009-10-27 11:10:00,59.07,59.08,58.92,58.97,97300.0,38.2807,38.2871,38.1835,38.2159,97300.0
2009-10-27 11:20:00,58.97,59.07,58.97,59.04,110200.0,38.2159,38.2807,38.2159,38.2612,110200.0
2009-10-27 11:30:00,59.05,59.08,58.94,59.0,85600.0,38.2677,38.2871,38.1964,38.2353,85600.0
2009-10-27 11:40:00,59.0,59.06,58.97,59.05,275400.0,38.2353,38.2742,38.2159,38.2677,275400.0
2009-10-27 11:50:00,59.06,59.1,58.91,58.96,76900.0,38.2742,38.3001,38.177,38.2094,76900.0
2009-10-27 12:00:00,58.95,58.99,58.86,58.94,80300.0,38.2029,38.2288,38.1446,38.1964,80300.0
2009-10-27 12:10:00,58.95,59.01,58.94,59.01,96500.0,38.2029,38.2418,38.1964,38.2418,96500.0
2009-10-27 12:20:00,59.0,59.05,58.92,58.94,108600.0,38.2353,38.2677,38.1835,38.1964,108600.0
2009-10-27 12:30:00,58.94,58.96,58.86,58.95,50300.0,38.1964,38.2094,38.1446,38.2029,50300.0
2009-10-27 12:40:00,58.95,58.97,58.84,58.84,109800.0,38.2029,38.2159,38.1316,38.1316,109800.0
2009-10-27 12:50:00,58.85,58.91,58.78,58.87,181700.0,38.1381,38.177,38.0927,38.1511,181700.0
2009-10-27 13:00:00,58.87,58.91,58.64,58.7,241000.0,38.1511,38.177,38.002,38.0409,241000.0
2009-10-27 13:10:00,58.7,58.81,58.68,58.73,101800.0,38.0409,38.1122,38.0279,38.0603,101800.0
2009-10-27 13:20:00,58.73,58.76,58.55,58.65,153100.0,38.0603,38.0798,37.9437,38.0085,153100.0
2009-10-27 13:30:00,58.65,58.67,58.44,58.59,329000.0,38.0085,38.0214,37.8724,37.9696,329000.0
2009-10-27 13:40:00,58.59,58.75,58.55,58.74,161100.0,37.9696,38.0733,37.9437,38.0668,161100.0
2009-10-27 13:50:00,58.73,58.8,58.69,58.78,153300.0,38.0603,38.1057,38.0344,38.0927,153300.0
2009-10-27 14:00:00,58.79,58.85,58.76,58.84,111500.0,38.0992,38.1381,38.0798,38.1316,111500.0
2009-10-27 14:10:00,58.83,59.07,58.81,59.05,227500.0,38.1251,38.2807,38.1122,38.2677,227500.0
2009-10-27 14:20:00,59.05,59.09,58.97,59.04,124800.0,38.2677,38.2936,38.2159,38.2612,124800.0
2009-10-27 14:30:00,59.02,59.14,59.02,59.05,181300.0,38.2483,38.326,38.2483,38.2677,181300.0
2009-10-27 14:40:00,59.05,59.08,58.94,59.04,109400.0,38.2677,38.2871,38.1964,38.2612,109400.0
2009-10-27 14:50:00,59.04,59.17,59.04,59.15,125200.0,38.2612,38.3455,38.2612,38.3325,125200.0
2009-10-27 15:00:00,59.15,59.16,59.02,59.12,189600.0,38.3325,38.339,38.2483,38.3131,189600.0
2009-10-27 15:10:00,59.12,59.28,59.1,59.22,254000.0,38.3131,38.4168,38.3001,38.3779,254000.0
2009-10-27 15:20:00,59.22,59.22,59.06,59.1,184500.0,38.3779,38.3779,38.2742,38.3001,184500.0
2009-10-27 15:30:00,59.11,59.12,58.99,59.05,350700.0,38.3066,38.3131,38.2288,38.2677,350700.0
2009-10-27 15:40:00,59.06,59.15,58.99,59.01,275800.0,38.2742,38.3325,38.2288,38.2418,275800.0
2009-10-27 15:50:00,59.01,59.05,58.91,59.0,688300.0,38.2418,38.2677,38.177,38.2353,688300.0
2009-10-28 09:30:00,58.65,59.21,58.62,59.16,335000.0,38.0085,38.3714,37.989,38.339,335000.0
2009-10-28 09:40:00,59.15,59.32,59.09,59.29,274900.0,38.3325,38.4427,38.2936,38.4232,274900.0
2009-10-28 09:50:00,59.3,59.3,59.02,59.11,249700.0,38.4297,38.4297,38.2483,38.3066,249700.0
2009-10-28 10:00:00,59.1,59.1,58.6,58.7,585900.0,38.3001,38.3001,37.9761,38.0409,585900.0
2009-10-28 10:10:00,58.7,58.81,58.66,58.75,242200.0,38.0409,38.1122,38.015,38.0733,242200.0
2009-10-28 10:20:00,58.75,58.83,58.7,58.79,151800.0,38.0733,38.1251,38.0409,38.0992,151800.0
2009-10-28 10:30:00,58.77,58.94,58.73,58.94,129900.0,38.0862,38.1964,38.0603,38.1964,129900.0
2009-10-28 10:40:00,58.93,59.02,58.87,58.91,122800.0,38.1899,38.2483,38.1511,38.177,122800.0
2009-10-28 10:50:00,58.91,58.93,58.76,58.9,291300.0,38.177,38.1899,38.0798,38.1705,291300.0
2009-10-28 11:00:00,58.9,59.13,58.89,59.1,277200.0,38.1705,38.3195,38.164,38.3001,277200.0
2009-10-28 11:10:00,59.1,59.2,59.09,59.15,194800.0,38.3001,38.3649,38.2936,38.3325,194800.0
2009-10-28 11:20:00,59.15,59.17,59.05,59.14,144000.0,38.3325,38.3455,38.2677,38.326,144000.0
2009-10-28 11:30:00,59.15,59.19,59.05,59.19,160200.0,38.3325,38.3584,38.2677,38.3584,160200.0
2009-10-28 11:40:00,59.19,59.24,59.1,59.12,291900.0,38.3584,38.3908,38.3001,38.3131,291900.0
2009-10-28 11:50:00,59.12,59.26,59.06,59.23,183800.0,38.3131,38.4038,38.2742,38.3844,183800.0
2009-10-28 12:00:00,59.22,59.24,59.07,59.09,134200.0,38.3779,38.3908,38.2807,38.2936,134200.0
2009-10-28 12:10:00,59.09,59.15,59.02,59.09,96800.0,38.2936,38.3325,38.2483,38.2936,96800.0
2009-10-28 12:20:00,59.09,59.12,58.99,59.06,135300.0,38.2936,38.3131,38.2288,38.2742,135300.0
2009-10-28 12:30:00,59.06,59.1,58.98,58.98,103400.0,38.2742,38.3001,38.2223,38.2223,103400.0
2009-10-28 12:40:00,58.98,59.04,58.97,59.01,75100.0,38.2223,38.2612,38.2159,38.2418,75100.0
2009-10-28 12:50:00,59.01,59.01,58.83,58.92,130000.0,38.2418,38.2418,38.1251,38.1835,130000.0
2009-10-28 13:00:00,58.92,59.02,58.84,58.99,124800.0,38.1835,38.2483,38.1316,38.2288,124800.0
2009-10-28 13:10:00,58.98,59.03,58.92,58.95,126200.0,38.2223,38.2547,38.1835,38.2029,126200.0
2009-10-28 13:20:00,58.94,59.06,58.93,58.94,185900.0,38.1964,38.2742,38.1899,38.1964,185900.0
2009-10-28 13:30:00,58.95,59.0,58.87,58.88,113200.0,38.2029,38.2353,38.1511,38.1575,113200.0
2009-10-28 13:40:00,58.88,58.93,58.81,58.83,99800.0,38.1575,38.1899,38.1122,38.1251,99800.0
2009-10-28 13:50:00,58.83,58.86,58.75,58.8,69200.0,38.1251,38.1446,38.0733,38.1057,69200.0
2009-10-28 14:00:00,58.81,58.81,58.69,58.75,112500.0,38.1122,38.1122,38.0344,38.0733,112500.0
2009-10-28 14:10:00,58.75,58.79,58.71,58.71,188800.0,38.0733,38.0992,38.0474,38.0474,188800.0
2009-10-28 14:20:00,58.71,58.73,58.65,58.69,233900.0,38.0474,38.0603,38.0085,38.0344,233900.0
2009-10-28 14:30:00,58.69,58.77,58.68,58.72,194600.0,38.0344,38.0862,38.0279,38.0538,194600.0
2009-10-28 14:40:00,58.72,58.76,58.68,58.76,205100.0,38.0538,38.0798,38.0279,38.0798,205100.0
2009-10-28 14:50:00,58.76,58.86,58.75,58.79,222400.0,38.0798,38.1446,38.0733,38.0992,222400.0
2009-10-28 15:00:00,58.79,58.89,58.76,58.86,173900.0,38.0992,38.164,38.0798,38.1446,173900.0
2009-10-28 15:10:00,58.86,58.91,58.78,58.78,203100.0,38.1446,38.177,38.0927,38.0927,203100.0
2009-10-28 15:20:00,58.77,58.85,58.74,58.76,275000.0,38.0862,38.1381,38.0668,38.0798,275000.0
2009-10-28 15:30:00,58.75,58.78,58.67,58.7,284900.0,38.0733,38.0927,38.0214,38.0409,284900.0
2009-10-28 15:40:00,58.7,58.86,58.66,58.85,339800.0,38.0409,38.1446,38.015,38.1381,339800.0
2009-10-28 15:50:00,58.86,58.86,58.63,58.64,719000.0,38.1446,38.1446,37.9955,38.002,719000.0
2009-10-29 09:30:00,58.98,58.98,58.6,58.89,409000.0,38.2223,38.2223,37.9761,38.164,409000.0
2009-10-29 09:40:00,58.88,58.89,58.75,58.86,222300.0,38.1575,38.164,38.0733,38.1446,222300.0
2009-10-29 09:50:00,58.86,58.92,58.69,58.87,293200.0,38.1446,38.1835,38.0344,38.1511,293200.0
2009-10-29 10:00:00,58.85,58.98,58.82,58.98,199200.0,38.1381,38.2223,38.1187,38.2223,199200.0
2009-10-29 10:10:00,58.98,59.0,58.62,58.63,286200.0,38.2223,38.2353,37.989,37.9955,286200.0
2009-10-29 10:20:00,58.63,58.81,58.61,58.75,237600.0,37.9955,38.1122,37.9826,38.0733,237600.0
2009-10-29 10:30:00,58.76,58.94,58.72,58.93,202900.0,38.0798,38.1964,38.0538,38.1899,202900.0
2009-10-29 10:40:00,58.93,58.97,58.83,58.85,113000.0,38.1899,38.2159,38.1251,38.1381,113000.0
2009-10-29 10:50:00,58.85,58.95,58.82,58.89,145600.0,38.1381,38.2029,38.1187,38.164,145600.0
2009-10-29 11:00:00,58.89,59.0,58.88,58.92,112500.0,38.164,38.2353,38.1575,38.1835,112500.0
2009-10-29 11:10:00,58.92,58.99,58.9,58.95,131700.0,38.1835,38.2288,38.1705,38.2029,131700.0
2009-10-29 11:20:00,58.96,58.99,58.93,58.95,82400.0,38.2094,38.2288,38.1899,38.2029,82400.0
2009-10-29 11:30:00,58.94,58.99,58.93,58.96,109700.0,38.1964,38.2288,38.1899,38.2094,109700.0
2009-10-29 11:40:00,58.96,58.99,58.94,58.95,134200.0,38.2094,38.2288,38.1964,38.2029,134200.0
2009-10-29 11:50:00,58.96,58.98,58.95,58.97,78500.0,38.2094,38.2223,38.2029,38.2159,78500.0
2009-10-29 12:00:00,58.98,59.0,58.96,58.98,78200.0,38.2223,38.2353,38.2094,38.2223,78200.0
2009-10-29 12:10:00,58.98,59.03,58.96,59.03,112900.0,38.2223,38.2547,38.2094,38.2547,112900.0
2009-10-29 12:20:00,59.02,59.09,59.01,59.04,66000.0,38.2483,38.2936,38.2418,38.2612,66000.0
2009-10-29 12:30:00,59.04,59.09,59.0,59.07,126900.0,38.2612,38.2936,38.2353,38.2807,126900.0
2009-10-29 12:40:00,59.08,59.09,59.06,59.07,109700.0,38.2871,38.2936,38.2742,38.2807,109700.0
2009-10-29 12:50:00,59.06,59.08,59.06,59.07,80900.0,38.2742,38.2871,38.2742,38.2807,80900.0
2009-10-29 13:00:00,59.07,59.09,59.06,59.07,93600.0,38.2807,38.2936,38.2742,38.2807,93600.0
2009-10-29 13:10:00,59.07,59.13,59.0,59.11,137900.0,38.2807,38.3195,38.2353,38.3066,137900.0
2009-10-29 13:20:00,59.11,59.16,59.07,59.08,94100.0,38.3066,38.339,38.2807,38.2871,94100.0
2009-10-29 13:30:00,59.08,59.12,59.02,59.03,77000.0,38.2871,38.3131,38.2483,38.2547,77000.0
2009-10-29 13:40:00,59.03,59.12,59.0,59.04,98800.0,38.2547,38.3131,38.2353,38.2612,98800.0
2009-10-29 13:50:00,59.04,59.12,59.02,59.03,105500.0,38.2612,38.3131,38.2483,38.2547,105500.0
2009-10-29 14:00:00,59.03,59.04,58.97,58.98,86000.0,38.2547,38.2612,38.2159,38.2223,86000.0
2009-10-29 14:10:00,58.98,59.0,58.94,58.94,116100.0,38.2223,38.2353,38.1964,38.1964,116100.0
2009-10-29 14:20:00,58.95,59.07,58.92,59.05,107900.0,38.2029,38.2807,38.1835,38.2677,107900.0
2009-10-29 14:30:00,59.06,59.1,59.01,59.01,190700.0,38.2742,38.3001,38.2418,38.2418,190700.0
2009-10-29 14:40:00,59.01,59.08,58.96,58.97,165900.0,38.2418,38.2871,38.2094,38.2159,165900.0
2009-10-29 14:50:00,58.96,59.02,58.95,59.0,136000.0,38.2094,38.2483,38.2029,38.2353,136000.0
2009-10-29 15:00:00,58.99,59.18,58.99,59.17,162300.0,38.2288,38.352,38.2288,38.3455,162300.0
2009-10-29 15:10:00,59.17,59.22,59.14,59.19,180000.0,38.3455,38.3779,38.326,38.3584,180000.0
2009-10-29 15:20:00,59.19,59.19,59.1,59.1,179400.0,38.3584,38.3584,38.3001,38.3001,179400.0
2009-10-29 15:30:00,59.09,59.2,59.05,59.18,159700.0,38.2936,38.3649,38.2677,38.352,159700.0
2009-10-29 15:40:00,59.19,59.19,59.05,59.09,236500.0,38.3584,38.3584,38.2677,38.2936,236500.0
2009-10-29 15:50:00,59.08,59.2,59.03,59.09,551000.0,38.2871,38.3649,38.2547,38.2936,551000.0
2009-10-30 09:30:00,59.09,59.35,59.03,59.3,228300.0,38.2936,38.4621,38.2547,38.4297,228300.0
2009-10-30 09:40:00,59.29,59.45,59.14,59.42,340500.0,38.4232,38.5269,38.326,38.5075,340500.0
2009-10-30 09:50:00,59.42,59.46,59.27,59.31,296200.0,38.5075,38.5334,38.4103,38.4362,296200.0
2009-10-30 10:00:00,59.32,59.47,59.28,59.34,151500.0,38.4427,38.5399,38.4168,38.4556,151500.0
2009-10-30 10:10:00,59.35,59.38,59.25,59.31,86900.0,38.4621,38.4816,38.3973,38.4362,86900.0
2009-10-30 10:20:00,59.31,59.37,59.18,59.28,176400.0,38.4362,38.4751,38.352,38.4168,176400.0
2009-10-30 10:30:00,59.28,59.33,59.1,59.22,204800.0,38.4168,38.4492,38.3001,38.3779,204800.0
2009-10-30 10:40:00,59.22,59.39,59.19,59.31,174500.0,38.3779,38.488,38.3584,38.4362,174500.0
2009-10-30 10:50:00,59.33,59.5,59.29,59.48,199300.0,38.4492,38.5593,38.4232,38.5464,199300.0
2009-10-30 11:00:00,59.48,59.49,59.35,59.38,145700.0,38.5464,38.5528,38.4621,38.4816,145700.0
2009-10-30 11:10:00,59.39,59.46,59.34,59.38,106400.0,38.488,38.5334,38.4556,38.4816,106400.0
2009-10-30 11:20:00,59.38,59.46,59.3,59.45,124300.0,38.4816,38.5334,38.4297,38.5269,124300.0
2009-10-30 11:30:00,59.45,59.46,59.29,59.37,237400.0,38.5269,38.5334,38.4232,38.4751,237400.0
2009-10-30 11:40:00,59.38,59.38,59.17,59.25,153600.0,38.4816,38.4816,38.3455,38.3973,153600.0
2009-10-30 11:50:00,59.25,59.4,59.22,59.32,495100.0,38.3973,38.4945,38.3779,38.4427,495100.0
2009-10-30 12:00:00,59.33,59.39,59.27,59.33,133200.0,38.4492,38.488,38.4103,38.4492,133200.0
2009-10-30 12:10:00,59.33,59.36,59.11,59.16,142400.0,38.4492,38.4686,38.3066,38.339,142400.0
2009-10-30 12:20:00,59.15,59.21,58.87,58.95,199100.0,38.3325,38.3714,38.1511,38.2029,199100.0
2009-10-30 12:30:00,58.95,59.08,58.92,59.04,135900.0,38.2029,38.2871,38.1835,38.2612,135900.0
2009-10-30 12:40:00,59.04,59.06,58.62,58.72,216000.0,38.2612,38.2742,37.989,38.0538,216000.0
2009-10-30 12:50:00,58.72,58.91,58.71,58.77,184300.0,38.0538,38.177,38.0474,38.0862,184300.0
2009-10-30 13:00:00,58.77,58.88,58.72,58.8,115000.0,38.0862,38.1575,38.0538,38.1057,115000.0
2009-10-30 13:10:00,58.8,58.88,58.72,58.78,120400.0,38.1057,38.1575,38.0538,38.0927,120400.0
2009-10-30 13:20:00,58.78,58.8,58.69,58.71,114200.0,38.0927,38.1057,38.0344,38.0474,114200.0
2009-10-30 13:30:00,58.7,58.76,58.57,58.68,293100.0,38.0409,38.0798,37.9566,38.0279,293100.0
2009-10-30 13:40:00,58.67,58.75,58.63,58.64,95000.0,38.0214,38.0733,37.9955,38.002,95000.0
2009-10-30 13:50:00,58.65,58.67,58.58,58.59,134800.0,38.0085,38.0214,37.9631,37.9696,134800.0
2009-10-30 14:00:00,58.6,58.85,58.56,58.7,186200.0,37.9761,38.1381,37.9502,38.0409,186200.0
2009-10-30 14:10:00,58.7,58.8,58.66,58.78,137500.0,38.0409,38.1057,38.015,38.0927,137500.0
2009-10-30 14:20:00,58.78,58.9,58.76,58.89,188900.0,38.0927,38.1705,38.0798,38.164,188900.0
2009-10-30 14:30:00,58.88,58.96,58.83,58.93,247500.0,38.1575,38.2094,38.1251,38.1899,247500.0
2009-10-30 14:40:00,58.93,58.95,58.8,58.8,237400.0,38.1899,38.2029,38.1057,38.1057,237400.0
2009-10-30 14:50:00,58.8,58.96,58.75,58.94,195300.0,38.1057,38.2094,38.0733,38.1964,195300.0
2009-10-30 15:00:00,58.94,58.95,58.76,58.86,378500.0,38.1964,38.2029,38.0798,38.1446,378500.0
2009-10-30 15:10:00,58.86,59.04,58.85,59.0,364000.0,38.1446,38.2612,38.1381,38.2353,364000.0
2009-10-30 15:20:00,59.0,59.02,58.81,58.88,314500.0,38.2353,38.2483,38.1122,38.1575,314500.0
2009-10-30 15:30:00,58.89,59.02,58.81,58.88,475800.0,38.164,38.2483,38.1122,38.1575,475800.0
2009-10-30 15:40:00,58.87,58.97,58.82,58.9,414300.0,38.1511,38.2159,38.1187,38.1705,414300.0
2009-10-30 15:50:00,58.91,58.91,58.61,58.61,733500.0,38.177,38.177,37.9826,37.9826,733500.0
2009-11-02 09:30:00,58.84,59.07,58.6,58.72,298100.0,38.1316,38.2807,37.9761,38.0538,298100.0
2009-11-02 09:40:00,58.7,58.78,58.61,58.77,189300.0,38.0409,38.0927,37.9826,38.0862,189300.0
2009-11-02 09:50:00,58.77,59.25,58.76,59.25,271200.0,38.0862,38.3973,38.0798,38.3973,271200.0
2009-11-02 10:00:00,59.26,59.51,59.23,59.24,361200.0,38.4038,38.5658,38.3844,38.3908,361200.0
2009-11-02 10:10:00,59.24,59.34,59.14,59.26,227000.0,38.3908,38.4556,38.326,38.4038,227000.0
2009-11-02 10:20:00,59.26,59.4,59.24,59.36,136100.0,38.4038,38.4945,38.3908,38.4686,136100.0
2009-11-02 10:30:00,59.36,59.49,59.35,59.49,157100.0,38.4686,38.5528,38.4621,38.5528,157100.0
2009-11-02 10:40:00,59.49,59.51,59.26,59.42,279700.0,38.5528,38.5658,38.4038,38.5075,279700.0
2009-11-02 10:50:00,59.42,59.46,59.3,59.4,282000.0,38.5075,38.5334,38.4297,38.4945,282000.0
2009-11-02 11:00:00,59.39,59.45,59.31,59.45,227800.0,38.488,38.5269,38.4362,38.5269,227800.0
2009-11-02 11:10:00,59.45,59.54,59.41,59.41,253500.0,38.5269,38.5853,38.501,38.501,253500.0
2009-11-02 11:20:00,59.41,59.49,59.35,59.41,138600.0,38.501,38.5528,38.4621,38.501,138600.0
2009-11-02 11:30:00,59.42,59.48,59.34,59.36,106400.0,38.5075,38.5464,38.4556,38.4686,106400.0
2009-11-02 11:40:00,59.35,59.45,59.33,59.34,127400.0,38.4621,38.5269,38.4492,38.4556,127400.0
2009-11-02 11:50:00,59.34,59.46,59.3,59.38,103700.0,38.4556,38.5334,38.4297,38.4816,103700.0
2009-11-02 12:00:00,59.38,59.49,59.37,59.45,115300.0,38.4816,38.5528,38.4751,38.5269,115300.0
2009-11-02 12:10:00,59.45,59.52,59.41,59.52,166800.0,38.5269,38.5723,38.501,38.5723,166800.0
2009-11-02 12:20:00,59.52,59.52,59.39,59.39,76600.0,38.5723,38.5723,38.488,38.488,76600.0
2009-11-02 12:30:00,59.39,59.42,59.3,59.31,86200.0,38.488,38.5075,38.4297,38.4362,86200.0
2009-11-02 12:40:00,59.3,59.5,59.18,59.23,132100.0,38.4297,38.5593,38.352,38.3844,132100.0
2009-11-02 12:50:00,59.23,59.24,58.99,59.0,224600.0,38.3844,38.3908,38.2288,38.2353,224600.0
2009-11-02 13:00:00,59.0,59.19,58.97,59.18,128300.0,38.2353,38.3584,38.2159,38.352,128300.0
2009-11-02 13:10:00,59.17,59.34,59.12,59.28,164300.0,38.3455,38.4556,38.3131,38.4168,164300.0
2009-11-02 13:20:00,59.28,59.3,59.08,59.11,116300.0,38.4168,38.4297,38.2871,38.3066,116300.0
2009-11-02 13:30:00,59.11,59.15,58.96,58.99,147500.0,38.3066,38.3325,38.2094,38.2288,147500.0
2009-11-02 13:40:00,59.0,59.06,58.94,58.96,106900.0,38.2353,38.2742,38.1964,38.2094,106900.0
2009-11-02 13:50:00,58.95,58.97,58.83,58.86,146200.0,38.2029,38.2159,38.1251,38.1446,146200.0
2009-11-02 14:00:00,58.86,58.92,58.75,58.88,126700.0,38.1446,38.1835,38.0733,38.1575,126700.0
2009-11-02 14:10:00,58.87,58.95,58.81,58.87,80900.0,38.1511,38.2029,38.1122,38.1511,80900.0
2009-11-02 14:20:00,58.87,59.11,58.87,59.1,120500.0,38.1511,38.3066,38.1511,38.3001,120500.0
2009-11-02 14:30:00,59.1,59.12,59.02,59.09,120100.0,38.3001,38.3131,38.2483,38.2936,120100.0
2009-11-02 14:40:00,59.08,59.14,59.04,59.05,112900.0,38.2871,38.326,38.2612,38.2677,112900.0
2009-11-02 14:50:00,59.06,59.17,58.99,59.11,200900.0,38.2742,38.3455,38.2288,38.3066,200900.0
2009-11-02 15:00:00,59.12,59.15,58.95,58.97,189200.0,38.3131,38.3325,38.2029,38.2159,189200.0
2009-11-02 15:10:00,58.96,59.06,58.9,58.9,136800.0,38.2094,38.2742,38.1705,38.1705,136800.0
2009-11-02 15:20:00,58.9,59.04,58.89,59.0,203400.0,38.1705,38.2612,38.164,38.2353,203400.0
2009-11-02 15:30:00,59.01,59.2,58.99,59.09,290600.0,38.2418,38.3649,38.2288,38.2936,290600.0
2009-11-02 15:40:00,59.09,59.2,59.06,59.13,267700.0,38.2936,38.3649,38.2742,38.3195,267700.0
2009-11-02 15:50:00,59.13,59.18,59.12,59.14,433300.0,38.3195,38.352,38.3131,38.326,433300.0
2009-11-03 09:30:00,58.82,59.34,58.82,59.34,191600.0,38.1187,38.4556,38.1187,38.4556,191600.0
2009-11-03 09:40:00,59.33,59.47,59.28,59.38,292700.0,38.4492,38.5399,38.4168,38.4816,292700.0
2009-11-03 09:50:00,59.36,59.54,59.28,59.42,266900.0,38.4686,38.5853,38.4168,38.5075,266900.0
2009-11-03 10:00:00,59.44,59.48,59.29,59.33,196600.0,38.5204,38.5464,38.4232,38.4492,196600.0
2009-11-03 10:10:00,59.32,59.33,59.14,59.16,203500.0,38.4427,38.4492,38.326,38.339,203500.0
2009-11-03 10:20:00,59.17,59.3,58.98,58.98,142300.0,38.3455,38.4297,38.2223,38.2223,142300.0
2009-11-03 10:30:00,59.0,59.21,58.99,59.1,147000.0,38.2353,38.3714,38.2288,38.3001,147000.0
2009-11-03 10:40:00,59.11,59.26,59.09,59.25,70600.0,38.3066,38.4038,38.2936,38.3973,70600.0
2009-11-03 10:50:00,59.24,59.29,59.17,59.25,95300.0,38.3908,38.4232,38.3455,38.3973,95300.0
2009-11-03 11:00:00,59.25,59.3,59.12,59.12,85500.0,38.3973,38.4297,38.3131,38.3131,85500.0
2009-11-03 11:10:00,59.1,59.18,59.05,59.1,138700.0,38.3001,38.352,38.2677,38.3001,138700.0
2009-11-03 11:20:00,59.1,59.23,59.09,59.14,108300.0,38.3001,38.3844,38.2936,38.326,108300.0
2009-11-03 11:30:00,59.14,59.19,59.0,59.04,102600.0,38.326,38.3584,38.2353,38.2612,102600.0
2009-11-03 11:40:00,59.02,59.03,58.92,58.98,82800.0,38.2483,38.2547,38.1835,38.2223,82800.0
2009-11-03 11:50:00,58.97,59.04,58.9,59.04,96600.0,38.2159,38.2612,38.1705,38.2612,96600.0
2009-11-03 12:00:00,59.03,59.11,58.99,59.09,108700.0,38.2547,38.3066,38.2288,38.2936,108700.0
2009-11-03 12:10:00,59.1,59.2,59.04,59.06,79000.0,38.3001,38.3649,38.2612,38.2742,79000.0
2009-11-03 12:20:00,59.06,59.1,59.0,59.05,102000.0,38.2742,38.3001,38.2353,38.2677,102000.0
2009-11-03 12:30:00,59.05,59.25,59.04,59.2,192300.0,38.2677,38.3973,38.2612,38.3649,192300.0
2009-11-03 12:40:00,59.2,59.22,59.1,59.15,146700.0,38.3649,38.3779,38.3001,38.3325,146700.0
2009-11-03 12:50:00,59.14,59.2,59.07,59.1,122800.0,38.326,38.3649,38.2807,38.3001,122800.0
2009-11-03 13:00:00,59.1,59.19,59.1,59.14,75800.0,38.3001,38.3584,38.3001,38.326,75800.0
2009-11-03 13:10:00,59.14,59.18,59.1,59.16,47700.0,38.326,38.352,38.3001,38.339,47700.0
2009-11-03 13:20:00,59.16,59.19,59.09,59.14,104700.0,38.339,38.3584,38.2936,38.326,104700.0
2009-11-03 13:30:00,59.13,59.17,59.09,59.13,55300.0,38.3195,38.3455,38.2936,38.3195,55300.0
2009-11-03 13:40:00,59.13,59.15,59.04,59.14,111600.0,38.3195,38.3325,38.2612,38.326,111600.0
2009-11-03 13:50:00,59.15,59.25,59.15,59.24,91500.0,38.3325,38.3973,38.3325,38.3908,91500.0
2009-11-03 14:00:00,59.25,59.3,59.18,59.23,96100.0,38.3973,38.4297,38.352,38.3844,96100.0
2009-11-03 14:10:00,59.24,59.28,59.15,59.21,93500.0,38.3908,38.4168,38.3325,38.3714,93500.0
2009-11-03 14:20:00,59.2,59.21,59.14,59.15,72500.0,38.3649,38.3714,38.326,38.3325,72500.0
2009-11-03 14:30:00,59.15,59.23,59.12,59.15,128300.0,38.3325,38.3844,38.3131,38.3325,128300.0
2009-11-03 14:40:00,59.15,59.18,59.11,59.15,88800.0,38.3325,38.352,38.3066,38.3325,88800.0
2009-11-03 14:50:00,59.15,59.17,59.06,59.14,197600.0,38.3325,38.3455,38.2742,38.326,197600.0
2009-11-03 15:00:00,59.14,59.17,59.1,59.16,169500.0,38.326,38.3455,38.3001,38.339,169500.0
2009-11-03 15:10:00,59.16,59.17,59.11,59.14,113000.0,38.339,38.3455,38.3066,38.326,113000.0
2009-11-03 15:20:00,59.14,59.16,59.1,59.15,145100.0,38.326,38.339,38.3001,38.3325,145100.0
2009-11-03 15:30:00,59.16,59.2,59.15,59.19,150600.0,38.339,38.3649,38.3325,38.3584,150600.0
2009-11-03 15:40:00,59.19,59.26,59.16,59.19,679600.0,38.3584,38.4038,38.339,38.3584,679600.0
2009-11-03 15:50:00,59.2,59.25,59.16,59.24,318800.0,38.3649,38.3973,38.339,38.3908,318800.0
2009-11-04 09:30:00,59.5,59.5,59.25,59.31,354500.0,38.5593,38.5593,38.3973,38.4362,354500.0
2009-11-04 09:40:00,59.31,59.36,59.2,59.34,195400.0,38.4362,38.4686,38.3649,38.4556,195400.0
2009-11-04 09:50:00,59.34,59.53,59.33,59.49,218300.0,38.4556,38.5788,38.4492,38.5528,218300.0
2009-11-04 10:00:00,59.49,59.8,59.43,59.76,488300.0,38.5528,38.7537,38.514,38.7278,488300.0
2009-11-04 10:10:00,59.77,59.95,59.73,59.93,291600.0,38.7343,38.851,38.7084,38.838,291600.0
2009-11-04 10:20:00,59.94,60.19,59.94,60.19,768600.0,38.8445,39.0065,38.8445,39.0065,768600.0
2009-11-04 10:30:00,60.19,60.32,60.16,60.27,405200.0,39.0065,39.0907,38.987,39.0583,405200.0
2009-11-04 10:40:00,60.28,60.49,60.24,60.4,439000.0,39.0648,39.2009,39.0389,39.1426,439000.0
2009-11-04 10:50:00,60.4,60.51,60.39,60.45,322100.0,39.1426,39.2139,39.1361,39.175,322100.0
2009-11-04 11:00:00,60.45,60.46,60.32,60.34,208800.0,39.175,39.1815,39.0907,39.1037,208800.0
2009-11-04 11:10:00,60.34,60.44,60.31,60.32,256500.0,39.1037,39.1685,39.0843,39.0907,256500.0
2009-11-04 11:20:00,60.32,60.49,60.32,60.47,172600.0,39.0907,39.2009,39.0907,39.1879,172600.0
2009-11-04 11:30:00,60.47,60.64,60.46,60.55,385900.0,39.1879,39.2981,39.1815,39.2398,385900.0
2009-11-04 11:40:00,60.55,60.62,60.5,60.51,167500.0,39.2398,39.2852,39.2074,39.2139,167500.0
2009-11-04 11:50:00,60.5,60.51,60.29,60.29,265100.0,39.2074,39.2139,39.0713,39.0713,265100.0
2009-11-04 12:00:00,60.3,60.55,60.27,60.53,284000.0,39.0778,39.2398,39.0583,39.2268,284000.0
2009-11-04 12:10:00,60.54,60.59,60.45,60.53,198400.0,39.2333,39.2657,39.175,39.2268,198400.0
2009-11-04 12:20:00,60.52,60.59,60.46,60.57,133400.0,39.2203,39.2657,39.1815,39.2527,133400.0
2009-11-04 12:30:00,60.58,60.7,60.57,60.67,201500.0,39.2592,39.337,39.2527,39.3176,201500.0
2009-11-04 12:40:00,60.67,60.75,60.66,60.66,185900.0,39.3176,39.3694,39.3111,39.3111,185900.0
2009-11-04 12:50:00,60.66,60.69,60.62,60.68,125000.0,39.3111,39.3305,39.2852,39.324,125000.0
2009-11-04 13:00:00,60.68,60.73,60.66,60.71,136400.0,39.324,39.3564,39.3111,39.3435,136400.0
2009-11-04 13:10:00,60.7,60.81,60.7,60.79,251000.0,39.337,39.4083,39.337,39.3953,251000.0
2009-11-04 13:20:00,60.79,60.85,60.77,60.79,212400.0,39.3953,39.4342,39.3824,39.3953,212400.0
2009-11-04 13:30:00,60.79,60.81,60.67,60.7,177500.0,39.3953,39.4083,39.3176,39.337,177500.0
2009-11-04 13:40:00,60.69,60.72,60.59,60.59,187400.0,39.3305,39.35,39.2657,39.2657,187400.0
2009-11-04 13:50:00,60.59,60.67,60.59,60.65,127200.0,39.2657,39.3176,39.2657,39.3046,127200.0
2009-11-04 14:00:00,60.65,60.66,60.57,60.6,155600.0,39.3046,39.3111,39.2527,39.2722,155600.0
2009-11-04 14:10:00,60.6,60.62,60.27,60.3,181600.0,39.2722,39.2852,39.0583,39.0778,181600.0
2009-11-04 14:20:00,60.31,60.64,60.29,60.35,307200.0,39.0843,39.2981,39.0713,39.1102,307200.0
2009-11-04 14:30:00,60.35,60.58,60.31,60.49,290200.0,39.1102,39.2592,39.0843,39.2009,290200.0
2009-11-04 14:40:00,60.5,60.7,60.48,60.64,242400.0,39.2074,39.337,39.1944,39.2981,242400.0
2009-11-04 14:50:00,60.63,60.81,60.6,60.8,321400.0,39.2916,39.4083,39.2722,39.4018,321400.0
2009-11-04 15:00:00,60.8,60.8,60.68,60.75,283000.0,39.4018,39.4018,39.324,39.3694,283000.0
2009-11-04 15:10:00,60.71,60.84,60.71,60.83,408200.0,39.3435,39.4277,39.3435,39.4212,408200.0
2009-11-04 15:20:00,60.83,60.84,60.65,60.65,250600.0,39.4212,39.4277,39.3046,39.3046,250600.0
2009-11-04 15:30:00,60.68,60.7,60.38,60.45,342400.0,39.324,39.337,39.1296,39.175,342400.0
2009-11-04 15:40:00,60.45,60.45,60.16,60.29,768300.0,39.175,39.175,38.987,39.0713,768300.0
2009-11-04 15:50:00,60.29,60.39,60.2,60.34,931800.0,39.0713,39.1361,39.013,39.1037,931800.0
2009-11-05 09:30:00,60.46,60.7,60.29,60.57,392600.0,39.1815,39.337,39.0713,39.2527,392600.0
2009-11-05 09:40:00,60.57,60.75,60.57,60.73,314800.0,39.2527,39.3694,39.2527,39.3564,314800.0
2009-11-05 09:50:00,60.74,60.89,60.74,60.83,196500.0,39.3629,39.4601,39.3629,39.4212,196500.0
2009-11-05 10:00:00,60.84,60.98,60.83,60.97,403900.0,39.4277,39.5185,39.4212,39.512,403900.0
2009-11-05 10:10:00,60.96,61.15,60.95,61.08,712400.0,39.5055,39.6286,39.499,39.5833,712400.0
2009-11-05 10:20:00,61.08,61.1,61.04,61.1,191500.0,39.5833,39.5962,39.5573,39.5962,191500.0
2009-11-05 10:30:00,61.09,61.2,60.97,61.19,294600.0,39.5897,39.661,39.512,39.6545,294600.0
2009-11-05 10:40:00,61.19,61.27,61.16,61.22,297800.0,39.6545,39.7064,39.6351,39.674,297800.0
2009-11-05 10:50:00,61.23,61.29,61.18,61.23,228100.0,39.6805,39.7194,39.6481,39.6805,228100.0
2009-11-05 11:00:00,61.25,61.35,61.2,61.3,174100.0,39.6934,39.7582,39.661,39.7258,174100.0
2009-11-05 11:10:00,61.31,61.45,61.28,61.44,242800.0,39.7323,39.823,39.7129,39.8166,242800.0
2009-11-05 11:20:00,61.42,61.49,61.3,61.41,298000.0,39.8036,39.849,39.7258,39.7971,298000.0
2009-11-05 11:30:00,61.4,61.47,61.26,61.26,365800.0,39.7906,39.836,39.6999,39.6999,365800.0
2009-11-05 11:40:00,61.26,61.28,61.06,61.11,248800.0,39.6999,39.7129,39.5703,39.6027,248800.0
2009-11-05 11:50:00,61.11,61.14,60.96,60.97,208300.0,39.6027,39.6221,39.5055,39.512,208300.0
2009-11-05 12:00:00,60.98,61.07,60.94,60.97,202400.0,39.5185,39.5768,39.4925,39.512,202400.0
2009-11-05 12:10:00,60.98,61.07,60.93,61.04,132000.0,39.5185,39.5768,39.486,39.5573,132000.0
2009-11-05 12:20:00,61.04,61.1,61.01,61.08,206500.0,39.5573,39.5962,39.5379,39.5833,206500.0
2009-11-05 12:30:00,61.07,61.18,61.06,61.18,122400.0,39.5768,39.6481,39.5703,39.6481,122400.0
2009-11-05 12:40:00,61.18,61.24,61.14,61.22,104900.0,39.6481,39.6869,39.6221,39.674,104900.0
2009-11-05 12:50:00,61.21,61.23,61.13,61.23,97600.0,39.6675,39.6805,39.6157,39.6805,97600.0
2009-11-05 13:00:00,61.22,61.28,61.15,61.16,104900.0,39.674,39.7129,39.6286,39.6351,104900.0
2009-11-05 13:10:00,61.15,61.16,61.06,61.14,108100.0,39.6286,39.6351,39.5703,39.6221,108100.0
2009-11-05 13:20:00,61.15,61.15,61.04,61.04,85800.0,39.6286,39.6286,39.5573,39.5573,85800.0
2009-11-05 13:30:00,61.03,61.14,61.02,61.14,163000.0,39.5509,39.6221,39.5444,39.6221,163000.0
2009-11-05 13:40:00,61.14,61.27,61.14,61.18,163500.0,39.6221,39.7064,39.6221,39.6481,163500.0
2009-11-05 13:50:00,61.19,61.22,61.13,61.15,163500.0,39.6545,39.674,39.6157,39.6286,163500.0
2009-11-05 14:00:00,61.15,61.19,60.99,61.08,233700.0,39.6286,39.6545,39.5249,39.5833,233700.0
2009-11-05 14:10:00,61.1,61.14,60.91,60.96,236600.0,39.5962,39.6221,39.4731,39.5055,236600.0
2009-11-05 14:20:00,60.97,61.08,60.96,61.04,190200.0,39.512,39.5833,39.5055,39.5573,190200.0
2009-11-05 14:30:00,61.05,61.13,61.03,61.06,169200.0,39.5638,39.6157,39.5509,39.5703,169200.0
2009-11-05 14:40:00,61.07,61.16,61.06,61.11,183400.0,39.5768,39.6351,39.5703,39.6027,183400.0
2009-11-05 14:50:00,61.11,61.21,61.05,61.21,207900.0,39.6027,39.6675,39.5638,39.6675,207900.0
2009-11-05 15:00:00,61.21,61.27,61.07,61.21,325600.0,39.6675,39.7064,39.5768,39.6675,325600.0
2009-11-05 15:10:00,61.21,61.33,61.2,61.32,218100.0,39.6675,39.7453,39.661,39.7388,218100.0
2009-11-05 15:20:00,61.33,61.33,61.25,61.33,241900.0,39.7453,39.7453,39.6934,39.7453,241900.0
2009-11-05 15:30:00,61.33,61.43,61.24,61.42,408100.0,39.7453,39.8101,39.6869,39.8036,408100.0
2009-11-05 15:40:00,61.43,61.5,61.41,61.48,488300.0,39.8101,39.8554,39.7971,39.8425,488300.0
2009-11-05 15:50:00,61.48,61.49,61.35,61.44,759300.0,39.8425,39.849,39.7582,39.8166,759300.0
2009-11-06 09:30:00,61.05,61.83,61.03,61.75,691800.0,39.5638,40.0693,39.5509,40.0175,691800.0
2009-11-06 09:40:00,61.76,61.97,61.67,61.92,502500.0,40.0239,40.16,39.9656,40.1276,502500.0
2009-11-06 09:50:00,61.94,62.18,61.92,62.06,864000.0,40.1406,40.2961,40.1276,40.2184,864000.0
2009-11-06 10:00:00,62.07,62.17,61.89,62.05,380900.0,40.2248,40.2896,40.1082,40.2119,380900.0
2009-11-06 10:10:00,62.07,62.08,61.9,61.95,312600.0,40.2248,40.2313,40.1147,40.1471,312600.0
2009-11-06 10:20:00,61.95,61.97,61.88,61.89,295000.0,40.1471,40.16,40.1017,40.1082,295000.0
2009-11-06 10:30:00,61.89,61.89,61.65,61.82,468400.0,40.1082,40.1082,39.9527,40.0628,468400.0
2009-11-06 10:40:00,61.82,61.85,61.69,61.84,325900.0,40.0628,40.0823,39.9786,40.0758,325900.0
2009-11-06 10:50:00,61.83,61.98,61.81,61.96,243200.0,40.0693,40.1665,40.0563,40.1535,243200.0
2009-11-06 11:00:00,61.96,62.07,61.92,62.03,215700.0,40.1535,40.2248,40.1276,40.1989,215700.0
2009-11-06 11:10:00,62.03,62.1,61.95,62.1,212900.0,40.1989,40.2443,40.1471,40.2443,212900.0
2009-11-06 11:20:00,62.1,62.12,61.88,62.03,255800.0,40.2443,40.2572,40.1017,40.1989,255800.0
2009-11-06 11:30:00,62.02,62.16,61.98,62.06,91700.0,40.1924,40.2832,40.1665,40.2184,91700.0
2009-11-06 11:40:00,62.06,62.18,62.05,62.1,106900.0,40.2184,40.2961,40.2119,40.2443,106900.0
2009-11-06 11:50:00,62.09,62.1,61.97,62.0,156800.0,40.2378,40.2443,40.16,40.1795,156800.0
2009-11-06 12:00:00,62.01,62.05,61.91,61.92,93600.0,40.186,40.2119,40.1211,40.1276,93600.0
2009-11-06 12:10:00,61.92,62.06,61.92,62.0,90200.0,40.1276,40.2184,40.1276,40.1795,90200.0
2009-11-06 12:20:00,62.0,62.03,61.9,61.91,109700.0,40.1795,40.1989,40.1147,40.1211,109700.0
2009-11-06 12:30:00,61.93,61.93,61.85,61.93,146200.0,40.1341,40.1341,40.0823,40.1341,146200.0
2009-11-06 12:40:00,61.93,61.97,61.86,61.88,114000.0,40.1341,40.16,40.0887,40.1017,114000.0
2009-11-06 12:50:00,61.87,61.98,61.85,61.89,83200.0,40.0952,40.1665,40.0823,40.1082,83200.0
2009-11-06 13:00:00,61.89,61.9,61.78,61.82,63700.0,40.1082,40.1147,40.0369,40.0628,63700.0
2009-11-06 13:10:00,61.83,61.9,61.78,61.89,81800.0,40.0693,40.1147,40.0369,40.1082,81800.0
2009-11-06 13:20:00,61.89,61.93,61.86,61.88,89500.0,40.1082,40.1341,40.0887,40.1017,89500.0
2009-11-06 13:30:00,61.88,62.01,61.87,61.95,94500.0,40.1017,40.186,40.0952,40.1471,94500.0
2009-11-06 13:40:00,61.96,62.05,61.92,62.0,90400.0,40.1535,40.2119,40.1276,40.1795,90400.0
2009-11-06 13:50:00,62.02,62.04,61.97,61.97,120700.0,40.1924,40.2054,40.16,40.16,120700.0
2009-11-06 14:00:00,61.99,62.01,61.86,61.9,172400.0,40.173,40.186,40.0887,40.1147,172400.0
2009-11-06 14:10:00,61.91,61.93,61.81,61.83,131100.0,40.1211,40.1341,40.0563,40.0693,131100.0
2009-11-06 14:20:00,61.83,61.86,61.82,61.84,154800.0,40.0693,40.0887,40.0628,40.0758,154800.0
2009-11-06 14:30:00,61.84,61.9,61.82,61.88,139800.0,40.0758,40.1147,40.0628,40.1017,139800.0
2009-11-06 14:40:00,61.87,61.97,61.87,61.94,127000.0,40.0952,40.16,40.0952,40.1406,127000.0
2009-11-06 14:50:00,61.94,61.97,61.8,61.81,173800.0,40.1406,40.16,40.0499,40.0563,173800.0
2009-11-06 15:00:00,61.81,61.82,61.62,61.79,404500.0,40.0563,40.0628,39.9332,40.0434,404500.0
2009-11-06 15:10:00,61.8,61.82,61.68,61.69,213300.0,40.0499,40.0628,39.9721,39.9786,213300.0
2009-11-06 15:20:00,61.7,61.72,61.65,61.69,232000.0,39.9851,39.998,39.9527,39.9786,232000.0
2009-11-06 15:30:00,61.68,61.7,61.62,61.66,450700.0,39.9721,39.9851,39.9332,39.9591,450700.0
2009-11-06 15:40:00,61.65,61.81,61.62,61.72,538900.0,39.9527,40.0563,39.9332,39.998,538900.0
2009-11-06 15:50:00,61.73,61.73,61.63,61.69,1006300.0,40.0045,40.0045,39.9397,39.9786,1006300.0
2009-11-09 09:30:00,62.27,62.75,62.13,62.75,937000.0,40.3544,40.6655,40.2637,40.6655,937000.0
2009-11-09 09:40:00,62.75,62.88,62.4,62.58,513400.0,40.6655,40.7498,40.4387,40.5553,513400.0
2009-11-09 09:50:00,62.58,62.6,62.4,62.45,449200.0,40.5553,40.5683,40.4387,40.4711,449200.0
2009-11-09 10:00:00,62.45,62.75,62.45,62.73,506200.0,40.4711,40.6655,40.4711,40.6526,506200.0
2009-11-09 10:10:00,62.73,62.87,62.68,62.68,404200.0,40.6526,40.7433,40.6201,40.6201,404200.0
2009-11-09 10:20:00,62.67,62.74,62.62,62.68,187200.0,40.6137,40.659,40.5813,40.6201,187200.0
2009-11-09 10:30:00,62.68,62.7,62.53,62.53,166100.0,40.6201,40.6331,40.5229,40.5229,166100.0
2009-11-09 10:40:00,62.53,62.58,62.47,62.49,175400.0,40.5229,40.5553,40.4841,40.497,175400.0
2009-11-09 10:50:00,62.49,62.49,62.37,62.45,214100.0,40.497,40.497,40.4193,40.4711,214100.0
2009-11-09 11:00:00,62.46,62.54,62.34,62.41,162700.0,40.4776,40.5294,40.3998,40.4452,162700.0
2009-11-09 11:10:00,62.41,62.7,62.4,62.66,165700.0,40.4452,40.6331,40.4387,40.6072,165700.0
2009-11-09 11:20:00,62.68,62.73,62.62,62.68,180400.0,40.6201,40.6526,40.5813,40.6201,180400.0
2009-11-09 11:30:00,62.68,62.72,62.62,62.65,127900.0,40.6201,40.6461,40.5813,40.6007,127900.0
2009-11-09 11:40:00,62.64,62.73,62.64,62.68,127600.0,40.5942,40.6526,40.5942,40.6201,127600.0
2009-11-09 11:50:00,62.68,62.71,62.6,62.61,135600.0,40.6201,40.6396,40.5683,40.5748,135600.0
2009-11-09 12:00:00,62.61,62.67,62.6,62.63,134700.0,40.5748,40.6137,40.5683,40.5877,134700.0
2009-11-09 12:10:00,62.63,62.68,62.61,62.66,130800.0,40.5877,40.6201,40.5748,40.6072,130800.0
2009-11-09 12:20:00,62.67,62.69,62.59,62.63,169500.0,40.6137,40.6266,40.5618,40.5877,169500.0
2009-11-09 12:30:00,62.64,62.66,62.56,62.56,159600.0,40.5942,40.6072,40.5424,40.5424,159600.0
2009-11-09 12:40:00,62.57,62.59,62.5,62.52,180100.0,40.5489,40.5618,40.5035,40.5165,180100.0
2009-11-09 12:50:00,62.52,62.64,62.48,62.64,175200.0,40.5165,40.5942,40.4905,40.5942,175200.0
2009-11-09 13:00:00,62.64,62.74,62.56,62.56,148200.0,40.5942,40.659,40.5424,40.5424,148200.0
2009-11-09 13:10:00,62.56,62.61,62.55,62.56,103500.0,40.5424,40.5748,40.5359,40.5424,103500.0
2009-11-09 13:20:00,62.56,62.56,62.49,62.5,162500.0,40.5424,40.5424,40.497,40.5035,162500.0
2009-11-09 13:30:00,62.49,62.6,62.45,62.6,243400.0,40.497,40.5683,40.4711,40.5683,243400.0
2009-11-09 13:40:00,62.6,62.65,62.54,62.59,201900.0,40.5683,40.6007,40.5294,40.5618,201900.0
2009-11-09 13:50:00,62.59,62.6,62.52,62.54,118600.0,40.5618,40.5683,40.5165,40.5294,118600.0
2009-11-09 14:00:00,62.54,62.61,62.52,62.58,168300.0,40.5294,40.5748,40.5165,40.5553,168300.0
2009-11-09 14:10:00,62.58,62.6,62.5,62.52,152900.0,40.5553,40.5683,40.5035,40.5165,152900.0
2009-11-09 14:20:00,62.53,62.6,62.49,62.58,187300.0,40.5229,40.5683,40.497,40.5553,187300.0
2009-11-09 14:30:00,62.57,62.67,62.56,62.65,222000.0,40.5489,40.6137,40.5424,40.6007,222000.0
2009-11-09 14:40:00,62.64,62.71,62.64,62.67,168300.0,40.5942,40.6396,40.5942,40.6137,168300.0
2009-11-09 14:50:00,62.67,62.68,62.45,62.62,185700.0,40.6137,40.6201,40.4711,40.5813,185700.0
2009-11-09 15:00:00,62.63,62.63,62.56,62.57,174400.0,40.5877,40.5877,40.5424,40.5489,174400.0
2009-11-09 15:10:00,62.58,62.58,62.5,62.52,275000.0,40.5553,40.5553,40.5035,40.5165,275000.0
2009-11-09 15:20:00,62.53,62.55,62.48,62.49,266000.0,40.5229,40.5359,40.4905,40.497,266000.0
2009-11-09 15:30:00,62.49,62.52,62.44,62.49,347000.0,40.497,40.5165,40.4646,40.497,347000.0
2009-11-09 15:40:00,62.48,62.58,62.46,62.53,455800.0,40.4905,40.5553,40.4776,40.5229,455800.0
2009-11-09 15:50:00,62.53,62.68,62.53,62.67,794000.0,40.5229,40.6201,40.5229,40.6137,794000.0
2009-11-10 09:30:00,62.49,62.64,62.29,62.55,330600.0,40.497,40.5942,40.3674,40.5359,330600.0
2009-11-10 09:40:00,62.54,62.76,62.49,62.69,280800.0,40.5294,40.672,40.497,40.6266,280800.0
2009-11-10 09:50:00,62.69,62.76,62.44,62.51,190900.0,40.6266,40.672,40.4646,40.51,190900.0
2009-11-10 10:00:00,62.51,62.6,62.44,62.51,196700.0,40.51,40.5683,40.4646,40.51,196700.0
2009-11-10 10:10:00,62.51,62.59,62.38,62.4,246500.0,40.51,40.5618,40.4257,40.4387,246500.0
2009-11-10 10:20:00,62.4,62.44,62.32,62.33,243600.0,40.4387,40.4646,40.3868,40.3933,243600.0
2009-11-10 10:30:00,62.33,62.43,62.27,62.35,256600.0,40.3933,40.4581,40.3544,40.4063,256600.0
2009-11-10 10:40:00,62.34,62.36,62.21,62.29,220300.0,40.3998,40.4128,40.3156,40.3674,220300.0
2009-11-10 10:50:00,62.28,62.32,62.17,62.21,163500.0,40.3609,40.3868,40.2896,40.3156,163500.0
2009-11-10 11:00:00,62.22,62.26,62.11,62.11,214700.0,40.322,40.348,40.2508,40.2508,214700.0
2009-11-10 11:10:00,62.11,62.21,62.11,62.16,147300.0,40.2508,40.3156,40.2508,40.2832,147300.0
2009-11-10 11:20:00,62.15,62.21,62.13,62.19,119700.0,40.2767,40.3156,40.2637,40.3026,119700.0
2009-11-10 11:30:00,62.19,62.3,62.16,62.23,166200.0,40.3026,40.3739,40.2832,40.3285,166200.0
2009-11-10 11:40:00,62.22,62.26,62.21,62.26,91400.0,40.322,40.348,40.3156,40.348,91400.0
2009-11-10 11:50:00,62.25,62.3,62.23,62.24,97700.0,40.3415,40.3739,40.3285,40.335,97700.0
2009-11-10 12:00:00,62.24,62.3,62.21,62.29,98800.0,40.335,40.3739,40.3156,40.3674,98800.0
2009-11-10 12:10:00,62.3,62.35,62.22,62.22,115000.0,40.3739,40.4063,40.322,40.322,115000.0
2009-11-10 12:20:00,62.22,62.27,62.18,62.18,121700.0,40.322,40.3544,40.2961,40.2961,121700.0
2009-11-10 12:30:00,62.17,62.28,62.14,62.28,111100.0,40.2896,40.3609,40.2702,40.3609,111100.0
2009-11-10 12:40:00,62.28,62.33,62.26,62.28,86400.0,40.3609,40.3933,40.348,40.3609,86400.0
2009-11-10 12:50:00,62.28,62.32,62.2,62.22,131700.0,40.3609,40.3868,40.3091,40.322,131700.0
2009-11-10 13:00:00,62.22,62.23,62.11,62.13,172700.0,40.322,40.3285,40.2508,40.2637,172700.0
2009-11-10 13:10:00,62.13,62.16,62.03,62.15,172800.0,40.2637,40.2832,40.1989,40.2767,172800.0
2009-11-10 13:20:00,62.15,62.15,62.05,62.07,63600.0,40.2767,40.2767,40.2119,40.2248,63600.0
2009-11-10 13:30:00,62.07,62.21,62.07,62.08,73600.0,40.2248,40.3156,40.2248,40.2313,73600.0
2009-11-10 13:40:00,62.08,62.14,62.07,62.11,73000.0,40.2313,40.2702,40.2248,40.2508,73000.0
2009-11-10 13:50:00,62.12,62.14,62.05,62.07,163900.0,40.2572,40.2702,40.2119,40.2248,163900.0
2009-11-10 14:00:00,62.07,62.14,61.98,62.14,366500.0,40.2248,40.2702,40.1665,40.2702,366500.0
2009-11-10 14:10:00,62.13,62.17,62.09,62.12,73800.0,40.2637,40.2896,40.2378,40.2572,73800.0
2009-11-10 14:20:00,62.13,62.19,62.08,62.09,116900.0,40.2637,40.3026,40.2313,40.2378,116900.0
2009-11-10 14:30:00,62.09,62.24,62.08,62.21,136100.0,40.2378,40.335,40.2313,40.3156,136100.0
2009-11-10 14:40:00,62.21,62.22,62.12,62.19,143100.0,40.3156,40.322,40.2572,40.3026,143100.0
2009-11-10 14:50:00,62.18,62.25,62.15,62.24,148300.0,40.2961,40.3415,40.2767,40.335,148300.0
2009-11-10 15:00:00,62.24,62.25,62.14,62.23,105500.0,40.335,40.3415,40.2702,40.3285,105500.0
2009-11-10 15:10:00,62.24,62.33,62.21,62.22,204700.0,40.335,40.3933,40.3156,40.322,204700.0
2009-11-10 15:20:00,62.22,62.27,62.18,62.26,200400.0,40.322,40.3544,40.2961,40.348,200400.0
2009-11-10 15:30:00,62.26,62.3,62.2,62.23,223700.0,40.348,40.3739,40.3091,40.3285,223700.0
2009-11-10 15:40:00,62.24,62.28,62.16,62.22,225600.0,40.335,40.3609,40.2832,40.322,225600.0
2009-11-10 15:50:00,62.21,62.3,62.17,62.3,673400.0,40.3156,40.3739,40.2896,40.3739,673400.0
2009-11-11 09:30:00,62.58,62.73,62.45,62.58,313100.0,40.5553,40.6526,40.4711,40.5553,313100.0
2009-11-11 09:40:00,62.59,62.74,62.57,62.7,257800.0,40.5618,40.659,40.5489,40.6331,257800.0
2009-11-11 09:50:00,62.7,62.89,62.69,62.85,272200.0,40.6331,40.7562,40.6266,40.7303,272200.0
2009-11-11 10:00:00,62.84,62.96,62.78,62.88,315900.0,40.7238,40.8016,40.685,40.7498,315900.0
2009-11-11 10:10:00,62.88,62.99,62.88,62.95,229200.0,40.7498,40.821,40.7498,40.7951,229200.0
2009-11-11 10:20:00,62.96,63.1,62.92,63.09,471800.0,40.8016,40.8923,40.7757,40.8859,471800.0
2009-11-11 10:30:00,63.09,63.1,62.98,62.98,280000.0,40.8859,40.8923,40.8146,40.8146,280000.0
2009-11-11 10:40:00,62.99,63.04,62.76,62.9,283900.0,40.821,40.8534,40.672,40.7627,283900.0
2009-11-11 10:50:00,62.9,62.9,62.66,62.68,234800.0,40.7627,40.7627,40.6072,40.6201,234800.0
2009-11-11 11:00:00,62.68,62.77,62.54,62.57,161600.0,40.6201,40.6785,40.5294,40.5489,161600.0
2009-11-11 11:10:00,62.57,62.75,62.55,62.73,139900.0,40.5489,40.6655,40.5359,40.6526,139900.0
2009-11-11 11:20:00,62.74,62.81,62.7,62.79,147200.0,40.659,40.7044,40.6331,40.6914,147200.0
2009-11-11 11:30:00,62.79,62.84,62.72,62.72,113900.0,40.6914,40.7238,40.6461,40.6461,113900.0
2009-11-11 11:40:00,62.72,62.76,62.67,62.71,67700.0,40.6461,40.672,40.6137,40.6396,67700.0
2009-11-11 11:50:00,62.71,62.78,62.67,62.75,180500.0,40.6396,40.685,40.6137,40.6655,180500.0
2009-11-11 12:00:00,62.75,62.82,62.72,62.79,68600.0,40.6655,40.7109,40.6461,40.6914,68600.0
2009-11-11 12:10:00,62.8,62.84,62.75,62.76,63600.0,40.6979,40.7238,40.6655,40.672,63600.0
2009-11-11 12:20:00,62.76,62.81,62.73,62.81,47900.0,40.672,40.7044,40.6526,40.7044,47900.0
2009-11-11 12:30:00,62.81,62.85,62.76,62.79,77900.0,40.7044,40.7303,40.672,40.6914,77900.0
2009-11-11 12:40:00,62.79,62.85,62.76,62.76,120900.0,40.6914,40.7303,40.672,40.672,120900.0
2009-11-11 12:50:00,62.75,62.78,62.72,62.74,76700.0,40.6655,40.685,40.6461,40.659,76700.0
2009-11-11 13:00:00,62.74,62.81,62.72,62.74,48900.0,40.659,40.7044,40.6461,40.659,48900.0
2009-11-11 13:10:00,62.73,62.78,62.7,62.73,56000.0,40.6526,40.685,40.6331,40.6526,56000.0
2009-11-11 13:20:00,62.74,62.79,62.67,62.69,51000.0,40.659,40.6914,40.6137,40.6266,51000.0
2009-11-11 13:30:00,62.7,62.72,62.56,62.57,94700.0,40.6331,40.6461,40.5424,40.5489,94700.0
2009-11-11 13:40:00,62.57,62.61,62.51,62.54,92500.0,40.5489,40.5748,40.51,40.5294,92500.0
2009-11-11 13:50:00,62.54,62.59,62.5,62.54,88900.0,40.5294,40.5618,40.5035,40.5294,88900.0
2009-11-11 14:00:00,62.54,62.72,62.53,62.7,129700.0,40.5294,40.6461,40.5229,40.6331,129700.0
2009-11-11 14:10:00,62.7,62.7,62.63,62.65,102600.0,40.6331,40.6331,40.5877,40.6007,102600.0
2009-11-11 14:20:00,62.64,62.69,62.61,62.64,81400.0,40.5942,40.6266,40.5748,40.5942,81400.0
2009-11-11 14:30:00,62.66,62.76,62.65,62.68,84700.0,40.6072,40.672,40.6007,40.6201,84700.0
2009-11-11 14:40:00,62.68,62.68,62.62,62.65,41300.0,40.6201,40.6201,40.5813,40.6007,41300.0
2009-11-11 14:50:00,62.66,62.73,62.65,62.71,94900.0,40.6072,40.6526,40.6007,40.6396,94900.0
2009-11-11 15:00:00,62.72,62.83,62.72,62.74,142000.0,40.6461,40.7174,40.6461,40.659,142000.0
2009-11-11 15:10:00,62.73,62.76,62.67,62.72,117800.0,40.6526,40.672,40.6137,40.6461,117800.0
2009-11-11 15:20:00,62.72,62.75,62.68,62.74,124000.0,40.6461,40.6655,40.6201,40.659,124000.0
2009-11-11 15:30:00,62.74,62.82,62.7,62.81,199400.0,40.659,40.7109,40.6331,40.7044,199400.0
2009-11-11 15:40:00,62.81,62.81,62.73,62.77,299700.0,40.7044,40.7044,40.6526,40.6785,299700.0
2009-11-11 15:50:00,62.77,62.85,62.73,62.84,610100.0,40.6785,40.7303,40.6526,40.7238,610100.0
2009-11-12 09:30:00,62.72,62.81,62.51,62.54,309900.0,40.6461,40.7044,40.51,40.5294,309900.0
2009-11-12 09:40:00,62.53,62.54,62.26,62.38,435500.0,40.5229,40.5294,40.348,40.4257,435500.0
2009-11-12 09:50:00,62.39,62.53,62.35,62.48,300400.0,40.4322,40.5229,40.4063,40.4905,300400.0
2009-11-12 10:00:00,62.48,62.57,62.41,62.43,211400.0,40.4905,40.5489,40.4452,40.4581,211400.0
2009-11-12 10:10:00,62.43,62.46,62.33,62.41,173500.0,40.4581,40.4776,40.3933,40.4452,173500.0
2009-11-12 10:20:00,62.41,62.55,62.36,62.53,109200.0,40.4452,40.5359,40.4128,40.5229,109200.0
2009-11-12 10:30:00,62.53,62.54,62.45,62.51,124800.0,40.5229,40.5294,40.4711,40.51,124800.0
2009-11-12 10:40:00,62.51,62.66,62.49,62.51,135600.0,40.51,40.6072,40.497,40.51,135600.0
2009-11-12 10:50:00,62.52,62.58,62.35,62.41,161700.0,40.5165,40.5553,40.4063,40.4452,161700.0
2009-11-12 11:00:00,62.41,62.48,62.17,62.22,312700.0,40.4452,40.4905,40.2896,40.322,312700.0
2009-11-12 11:10:00,62.22,62.32,62.15,62.32,156400.0,40.322,40.3868,40.2767,40.3868,156400.0
2009-11-12 11:20:00,62.31,62.33,62.17,62.21,109100.0,40.3804,40.3933,40.2896,40.3156,109100.0
2009-11-12 11:30:00,62.19,62.2,62.08,62.19,183600.0,40.3026,40.3091,40.2313,40.3026,183600.0
2009-11-12 11:40:00,62.18,62.27,62.15,62.2,77300.0,40.2961,40.3544,40.2767,40.3091,77300.0
2009-11-12 11:50:00,62.2,62.24,62.15,62.18,112800.0,40.3091,40.335,40.2767,40.2961,112800.0
2009-11-12 12:00:00,62.18,62.23,62.15,62.23,77600.0,40.2961,40.3285,40.2767,40.3285,77600.0
2009-11-12 12:10:00,62.22,62.31,62.22,62.3,90700.0,40.322,40.3804,40.322,40.3739,90700.0
2009-11-12 12:20:00,62.31,62.36,62.28,62.31,74100.0,40.3804,40.4128,40.3609,40.3804,74100.0
2009-11-12 12:30:00,62.31,62.31,62.18,62.18,111500.0,40.3804,40.3804,40.2961,40.2961,111500.0
2009-11-12 12:40:00,62.18,62.27,62.15,62.23,138400.0,40.2961,40.3544,40.2767,40.3285,138400.0
2009-11-12 12:50:00,62.23,62.3,62.16,62.16,73400.0,40.3285,40.3739,40.2832,40.2832,73400.0
2009-11-12 13:00:00,62.18,62.18,62.07,62.13,90600.0,40.2961,40.2961,40.2248,40.2637,90600.0
2009-11-12 13:10:00,62.13,62.21,62.1,62.13,73400.0,40.2637,40.3156,40.2443,40.2637,73400.0
2009-11-12 13:20:00,62.14,62.24,62.12,62.24,49000.0,40.2702,40.335,40.2572,40.335,49000.0
2009-11-12 13:30:00,62.24,62.29,62.23,62.28,54200.0,40.335,40.3674,40.3285,40.3609,54200.0
2009-11-12 13:40:00,62.27,62.38,62.26,62.38,71000.0,40.3544,40.4257,40.348,40.4257,71000.0
2009-11-12 13:50:00,62.38,62.38,62.29,62.3,56400.0,40.4257,40.4257,40.3674,40.3739,56400.0
2009-11-12 14:00:00,62.3,62.35,62.27,62.35,88400.0,40.3739,40.4063,40.3544,40.4063,88400.0
2009-11-12 14:10:00,62.35,62.37,62.27,62.29,97400.0,40.4063,40.4193,40.3544,40.3674,97400.0
2009-11-12 14:20:00,62.28,62.33,62.16,62.2,104900.0,40.3609,40.3933,40.2832,40.3091,104900.0
2009-11-12 14:30:00,62.21,62.29,62.21,62.27,76100.0,40.3156,40.3674,40.3156,40.3544,76100.0
2009-11-12 14:40:00,62.27,62.28,62.19,62.19,86900.0,40.3544,40.3609,40.3026,40.3026,86900.0
2009-11-12 14:50:00,62.19,62.24,62.14,62.19,125300.0,40.3026,40.335,40.2702,40.3026,125300.0
2009-11-12 15:00:00,62.18,62.27,62.16,62.26,137400.0,40.2961,40.3544,40.2832,40.348,137400.0
2009-11-12 15:10:00,62.26,62.3,62.18,62.29,116200.0,40.348,40.3739,40.2961,40.3674,116200.0
2009-11-12 15:20:00,62.28,62.3,62.18,62.24,130800.0,40.3609,40.3739,40.2961,40.335,130800.0
2009-11-12 15:30:00,62.23,62.26,62.02,62.03,287600.0,40.3285,40.348,40.1924,40.1989,287600.0
2009-11-12 15:40:00,62.04,62.12,61.99,62.1,250400.0,40.2054,40.2572,40.173,40.2443,250400.0
2009-11-12 15:50:00,62.11,62.22,62.1,62.17,595600.0,40.2508,40.322,40.2443,40.2896,595600.0
2009-11-13 09:30:00,62.23,62.49,62.17,62.43,268700.0,40.3285,40.497,40.2896,40.4581,268700.0
2009-11-13 09:40:00,62.43,62.65,62.39,62.52,300500.0,40.4581,40.6007,40.4322,40.5165,300500.0
2009-11-13 09:50:00,62.52,62.86,62.5,62.86,573900.0,40.5165,40.7368,40.5035,40.7368,573900.0
2009-11-13 10:00:00,62.84,63.05,62.75,62.85,394600.0,40.7238,40.8599,40.6655,40.7303,394600.0
2009-11-13 10:10:00,62.85,62.98,62.72,62.98,176100.0,40.7303,40.8146,40.6461,40.8146,176100.0
2009-11-13 10:20:00,62.97,63.14,62.95,63.12,224800.0,40.8081,40.9183,40.7951,40.9053,224800.0
2009-11-13 10:30:00,63.12,63.38,63.09,63.38,391500.0,40.9053,41.0738,40.8859,41.0738,391500.0
2009-11-13 10:40:00,63.38,63.5,63.31,63.34,357100.0,41.0738,41.1516,41.0284,41.0479,357100.0
2009-11-13 10:50:00,63.33,63.47,63.33,63.44,232200.0,41.0414,41.1321,41.0414,41.1127,232200.0
2009-11-13 11:00:00,63.44,63.47,63.34,63.37,213600.0,41.1127,41.1321,41.0479,41.0673,213600.0
2009-11-13 11:10:00,63.37,63.38,63.28,63.36,126100.0,41.0673,41.0738,41.009,41.0608,126100.0
2009-11-13 11:20:00,63.36,63.49,63.34,63.42,134000.0,41.0608,41.1451,41.0479,41.0997,134000.0
2009-11-13 11:30:00,63.42,63.46,63.37,63.39,188600.0,41.0997,41.1256,41.0673,41.0803,188600.0
2009-11-13 11:40:00,63.4,63.42,63.35,63.41,106200.0,41.0867,41.0997,41.0543,41.0932,106200.0
2009-11-13 11:50:00,63.42,63.42,63.31,63.41,130900.0,41.0997,41.0997,41.0284,41.0932,130900.0
2009-11-13 12:00:00,63.41,63.63,63.4,63.61,358800.0,41.0932,41.2358,41.0867,41.2228,358800.0
2009-11-13 12:10:00,63.6,63.68,63.5,63.55,175700.0,41.2164,41.2682,41.1516,41.184,175700.0
2009-11-13 12:20:00,63.55,63.6,63.44,63.53,112500.0,41.184,41.2164,41.1127,41.171,112500.0
2009-11-13 12:30:00,63.52,63.6,63.5,63.59,113800.0,41.1645,41.2164,41.1516,41.2099,113800.0
2009-11-13 12:40:00,63.59,63.73,63.56,63.66,217800.0,41.2099,41.3006,41.1904,41.2552,217800.0
2009-11-13 12:50:00,63.66,63.73,63.63,63.72,145200.0,41.2552,41.3006,41.2358,41.2941,145200.0
2009-11-13 13:00:00,63.7,63.75,63.63,63.63,112700.0,41.2812,41.3136,41.2358,41.2358,112700.0
2009-11-13 13:10:00,63.62,63.65,63.56,63.6,138800.0,41.2293,41.2488,41.1904,41.2164,138800.0
2009-11-13 13:20:00,63.6,63.66,63.55,63.58,192700.0,41.2164,41.2552,41.184,41.2034,192700.0
2009-11-13 13:30:00,63.58,63.75,63.56,63.75,240100.0,41.2034,41.3136,41.1904,41.3136,240100.0
2009-11-13 13:40:00,63.75,63.8,63.67,63.67,206700.0,41.3136,41.346,41.2617,41.2617,206700.0
2009-11-13 13:50:00,63.68,63.68,63.53,63.58,158700.0,41.2682,41.2682,41.171,41.2034,158700.0
2009-11-13 14:00:00,63.57,63.6,63.48,63.49,146700.0,41.1969,41.2164,41.1386,41.1451,146700.0
2009-11-13 14:10:00,63.5,63.53,63.45,63.48,113300.0,41.1516,41.171,41.1192,41.1386,113300.0
2009-11-13 14:20:00,63.49,63.49,63.37,63.38,159200.0,41.1451,41.1451,41.0673,41.0738,159200.0
2009-11-13 14:30:00,63.38,63.4,63.24,63.36,196000.0,41.0738,41.0867,40.9831,41.0608,196000.0
2009-11-13 14:40:00,63.35,63.4,63.26,63.37,216500.0,41.0543,41.0867,40.996,41.0673,216500.0
2009-11-13 14:50:00,63.37,63.4,63.29,63.29,138300.0,41.0673,41.0867,41.0155,41.0155,138300.0
2009-11-13 15:00:00,63.29,63.38,63.24,63.35,177100.0,41.0155,41.0738,40.9831,41.0543,177100.0
2009-11-13 15:10:00,63.35,63.43,63.34,63.42,188600.0,41.0543,41.1062,41.0479,41.0997,188600.0
2009-11-13 15:20:00,63.41,63.43,63.34,63.42,256300.0,41.0932,41.1062,41.0479,41.0997,256300.0
2009-11-13 15:30:00,63.42,63.52,63.4,63.49,327100.0,41.0997,41.1645,41.0867,41.1451,327100.0
2009-11-13 15:40:00,63.48,63.66,63.47,63.62,404700.0,41.1386,41.2552,41.1321,41.2293,404700.0
2009-11-13 15:50:00,63.63,63.64,63.54,63.59,868400.0,41.2358,41.2423,41.1775,41.2099,868400.0
2009-11-16 09:30:00,63.92,63.98,63.71,63.96,393400.0,41.4237,41.4626,41.2876,41.4497,393400.0
2009-11-16 09:40:00,63.97,64.12,63.97,64.07,452500.0,41.4561,41.5533,41.4561,41.5209,452500.0
2009-11-16 09:50:00,64.07,64.14,63.99,64.08,345600.0,41.5209,41.5663,41.4691,41.5274,345600.0
2009-11-16 10:00:00,64.08,64.25,64.06,64.24,306900.0,41.5274,41.6376,41.5145,41.6311,306900.0
2009-11-16 10:10:00,64.25,64.31,64.19,64.24,294600.0,41.6376,41.6765,41.5987,41.6311,294600.0
2009-11-16 10:20:00,64.24,64.43,64.24,64.42,391600.0,41.6311,41.7542,41.6311,41.7478,391600.0
2009-11-16 10:30:00,64.42,64.45,64.28,64.34,321600.0,41.7478,41.7672,41.657,41.6959,321600.0
2009-11-16 10:40:00,64.34,64.49,64.33,64.44,216700.0,41.6959,41.7931,41.6894,41.7607,216700.0
2009-11-16 10:50:00,64.43,64.58,64.41,64.5,261000.0,41.7542,41.8515,41.7413,41.7996,261000.0
2009-11-16 11:00:00,64.5,64.5,64.27,64.31,328500.0,41.7996,41.7996,41.6506,41.6765,328500.0
2009-11-16 11:10:00,64.3,64.32,64.15,64.24,419600.0,41.67,41.683,41.5728,41.6311,419600.0
2009-11-16 11:20:00,64.23,64.31,64.17,64.21,202800.0,41.6246,41.6765,41.5858,41.6117,202800.0
2009-11-16 11:30:00,64.21,64.35,64.21,64.21,180800.0,41.6117,41.7024,41.6117,41.6117,180800.0
2009-11-16 11:40:00,64.22,64.28,64.01,64.17,1390200.0,41.6182,41.657,41.4821,41.5858,1390200.0
2009-11-16 11:50:00,64.17,64.28,64.1,64.28,125700.0,41.5858,41.657,41.5404,41.657,125700.0
2009-11-16 12:00:00,64.28,64.37,64.27,64.35,190900.0,41.657,41.7154,41.6506,41.7024,190900.0
2009-11-16 12:10:00,64.35,64.43,64.3,64.35,255000.0,41.7024,41.7542,41.67,41.7024,255000.0
2009-11-16 12:20:00,64.36,64.4,64.23,64.35,196800.0,41.7089,41.7348,41.6246,41.7024,196800.0
2009-11-16 12:30:00,64.35,64.43,64.28,64.39,155500.0,41.7024,41.7542,41.657,41.7283,155500.0
2009-11-16 12:40:00,64.39,64.47,64.36,64.47,145300.0,41.7283,41.7802,41.7089,41.7802,145300.0
2009-11-16 12:50:00,64.46,64.63,64.46,64.63,237500.0,41.7737,41.8839,41.7737,41.8839,237500.0
2009-11-16 13:00:00,64.63,64.68,64.6,64.63,179100.0,41.8839,41.9163,41.8644,41.8839,179100.0
2009-11-16 13:10:00,64.64,64.7,64.62,64.68,128400.0,41.8903,41.9292,41.8774,41.9163,128400.0
2009-11-16 13:20:00,64.67,64.7,64.63,64.65,127300.0,41.9098,41.9292,41.8839,41.8968,127300.0
2009-11-16 13:30:00,64.64,64.75,64.63,64.73,204100.0,41.8903,41.9616,41.8839,41.9487,204100.0
2009-11-16 13:40:00,64.73,64.73,64.67,64.73,91500.0,41.9487,41.9487,41.9098,41.9487,91500.0
2009-11-16 13:50:00,64.72,64.73,64.68,64.7,81300.0,41.9422,41.9487,41.9163,41.9292,81300.0
2009-11-16 14:00:00,64.7,64.71,64.64,64.68,196200.0,41.9292,41.9357,41.8903,41.9163,196200.0
2009-11-16 14:10:00,64.67,64.69,64.6,64.67,174900.0,41.9098,41.9227,41.8644,41.9098,174900.0
2009-11-16 14:20:00,64.67,64.7,64.61,64.69,217700.0,41.9098,41.9292,41.8709,41.9227,217700.0
2009-11-16 14:30:00,64.69,64.7,64.52,64.56,159900.0,41.9227,41.9292,41.8126,41.8385,159900.0
2009-11-16 14:40:00,64.57,64.57,64.46,64.46,179800.0,41.845,41.845,41.7737,41.7737,179800.0
2009-11-16 14:50:00,64.46,64.54,64.44,64.47,208500.0,41.7737,41.8255,41.7607,41.7802,208500.0
2009-11-16 15:00:00,64.47,64.51,64.39,64.39,204000.0,41.7802,41.8061,41.7283,41.7283,204000.0
2009-11-16 15:10:00,64.4,64.45,64.33,64.39,245000.0,41.7348,41.7672,41.6894,41.7283,245000.0
2009-11-16 15:20:00,64.38,64.47,64.32,64.4,241500.0,41.7218,41.7802,41.683,41.7348,241500.0
2009-11-16 15:30:00,64.39,64.56,64.38,64.55,301400.0,41.7283,41.8385,41.7218,41.832,301400.0
2009-11-16 15:40:00,64.56,64.58,64.44,64.44,242300.0,41.8385,41.8515,41.7607,41.7607,242300.0
2009-11-16 15:50:00,64.44,64.58,64.43,64.55,652400.0,41.7607,41.8515,41.7542,41.832,652400.0
2009-11-17 09:30:00,64.34,64.35,64.13,64.25,432100.0,41.6959,41.7024,41.5598,41.6376,432100.0
2009-11-17 09:40:00,64.25,64.38,64.15,64.22,212600.0,41.6376,41.7218,41.5728,41.6182,212600.0
2009-11-17 09:50:00,64.22,64.35,64.19,64.21,238800.0,41.6182,41.7024,41.5987,41.6117,238800.0
2009-11-17 10:00:00,64.21,64.48,64.21,64.39,289300.0,41.6117,41.7866,41.6117,41.7283,289300.0
2009-11-17 10:10:00,64.38,64.43,64.33,64.36,204600.0,41.7218,41.7542,41.6894,41.7089,204600.0
2009-11-17 10:20:00,64.36,64.37,64.27,64.28,204700.0,41.7089,41.7154,41.6506,41.657,204700.0
2009-11-17 10:30:00,64.27,64.28,64.1,64.11,289900.0,41.6506,41.657,41.5404,41.5469,289900.0
2009-11-17 10:40:00,64.11,64.16,64.06,64.1,169400.0,41.5469,41.5793,41.5145,41.5404,169400.0
2009-11-17 10:50:00,64.09,64.23,64.05,64.2,186200.0,41.5339,41.6246,41.508,41.6052,186200.0
2009-11-17 11:00:00,64.2,64.25,64.19,64.22,132200.0,41.6052,41.6376,41.5987,41.6182,132200.0
2009-11-17 11:10:00,64.22,64.27,64.08,64.1,135200.0,41.6182,41.6506,41.5274,41.5404,135200.0
2009-11-17 11:20:00,64.1,64.18,64.06,64.1,87000.0,41.5404,41.5922,41.5145,41.5404,87000.0
2009-11-17 11:30:00,64.09,64.17,64.06,64.14,72100.0,41.5339,41.5858,41.5145,41.5663,72100.0
2009-11-17 11:40:00,64.14,64.14,63.98,63.99,173100.0,41.5663,41.5663,41.4626,41.4691,173100.0
2009-11-17 11:50:00,64.0,64.01,63.88,63.9,135200.0,41.4756,41.4821,41.3978,41.4108,135200.0
2009-11-17 12:00:00,63.9,63.99,63.89,63.98,99100.0,41.4108,41.4691,41.4043,41.4626,99100.0
2009-11-17 12:10:00,63.99,64.03,63.9,63.9,127100.0,41.4691,41.495,41.4108,41.4108,127100.0
2009-11-17 12:20:00,63.92,64.06,63.9,64.0,89800.0,41.4237,41.5145,41.4108,41.4756,89800.0
2009-11-17 12:30:00,64.0,64.05,63.96,63.97,141500.0,41.4756,41.508,41.4497,41.4561,141500.0
2009-11-17 12:40:00,63.97,63.98,63.89,63.91,89500.0,41.4561,41.4626,41.4043,41.4173,89500.0
2009-11-17 12:50:00,63.91,63.95,63.88,63.88,87400.0,41.4173,41.4432,41.3978,41.3978,87400.0
2009-11-17 13:00:00,63.88,63.89,63.73,63.76,243600.0,41.3978,41.4043,41.3006,41.32,243600.0
2009-11-17 13:10:00,63.76,63.92,63.76,63.92,92700.0,41.32,41.4237,41.32,41.4237,92700.0
2009-11-17 13:20:00,63.92,63.93,63.77,63.77,125900.0,41.4237,41.4302,41.3265,41.3265,125900.0
2009-11-17 13:30:00,63.77,63.84,63.74,63.83,88400.0,41.3265,41.3719,41.3071,41.3654,88400.0
2009-11-17 13:40:00,63.83,63.9,63.81,63.84,100000.0,41.3654,41.4108,41.3525,41.3719,100000.0
2009-11-17 13:50:00,63.83,63.87,63.8,63.81,88500.0,41.3654,41.3913,41.346,41.3525,88500.0
2009-11-17 14:00:00,63.81,63.87,63.79,63.82,98800.0,41.3525,41.3913,41.3395,41.3589,98800.0
2009-11-17 14:10:00,63.82,63.82,63.73,63.76,111700.0,41.3589,41.3589,41.3006,41.32,111700.0
2009-11-17 14:20:00,63.76,63.79,63.7,63.71,127500.0,41.32,41.3395,41.2812,41.2876,127500.0
2009-11-17 14:30:00,63.71,63.73,63.65,63.65,153200.0,41.2876,41.3006,41.2488,41.2488,153200.0
2009-11-17 14:40:00,63.66,63.74,63.63,63.64,144300.0,41.2552,41.3071,41.2358,41.2423,144300.0
2009-11-17 14:50:00,63.64,63.65,63.58,63.62,175300.0,41.2423,41.2488,41.2034,41.2293,175300.0
2009-11-17 15:00:00,63.62,63.71,63.62,63.63,229800.0,41.2293,41.2876,41.2293,41.2358,229800.0
2009-11-17 15:10:00,63.62,63.68,63.56,63.58,143300.0,41.2293,41.2682,41.1904,41.2034,143300.0
2009-11-17 15:20:00,63.58,63.71,63.58,63.59,243000.0,41.2034,41.2876,41.2034,41.2099,243000.0
2009-11-17 15:30:00,63.59,63.66,63.5,63.51,340200.0,41.2099,41.2552,41.1516,41.158,340200.0
2009-11-17 15:40:00,63.52,63.56,63.45,63.48,438700.0,41.1645,41.1904,41.1192,41.1386,438700.0
2009-11-17 15:50:00,63.48,63.59,63.48,63.58,762300.0,41.1386,41.2099,41.1386,41.2034,762300.0
2009-11-18 09:30:00,63.61,63.81,63.6,63.72,409900.0,41.2228,41.3525,41.2164,41.2941,409900.0
2009-11-18 09:40:00,63.72,63.82,63.6,63.6,400900.0,41.2941,41.3589,41.2164,41.2164,400900.0
2009-11-18 09:50:00,63.59,63.6,63.3,63.41,386100.0,41.2099,41.2164,41.0219,41.0932,386100.0
2009-11-18 10:00:00,63.4,63.5,63.33,63.36,240500.0,41.0867,41.1516,41.0414,41.0608,240500.0
2009-11-18 10:10:00,63.36,63.43,63.22,63.43,278100.0,41.0608,41.1062,40.9701,41.1062,278100.0
2009-11-18 10:20:00,63.42,63.56,63.38,63.5,173100.0,41.0997,41.1904,41.0738,41.1516,173100.0
2009-11-18 10:30:00,63.5,63.53,63.37,63.41,153400.0,41.1516,41.171,41.0673,41.0932,153400.0
2009-11-18 10:40:00,63.41,63.55,63.4,63.54,173900.0,41.0932,41.184,41.0867,41.1775,173900.0
2009-11-18 10:50:00,63.55,63.56,63.48,63.5,95400.0,41.184,41.1904,41.1386,41.1516,95400.0
2009-11-18 11:00:00,63.51,63.64,63.51,63.59,153400.0,41.158,41.2423,41.158,41.2099,153400.0
2009-11-18 11:10:00,63.6,63.63,63.54,63.63,108800.0,41.2164,41.2358,41.1775,41.2358,108800.0
2009-11-18 11:20:00,63.63,63.64,63.56,63.61,81400.0,41.2358,41.2423,41.1904,41.2228,81400.0
2009-11-18 11:30:00,63.61,63.7,63.58,63.7,115600.0,41.2228,41.2812,41.2034,41.2812,115600.0
2009-11-18 11:40:00,63.69,63.79,63.69,63.79,109700.0,41.2747,41.3395,41.2747,41.3395,109700.0
2009-11-18 11:50:00,63.79,63.89,63.79,63.8,274600.0,41.3395,41.4043,41.3395,41.346,274600.0
2009-11-18 12:00:00,63.81,63.85,63.79,63.8,114600.0,41.3525,41.3784,41.3395,41.346,114600.0
2009-11-18 12:10:00,63.8,63.83,63.76,63.79,105300.0,41.346,41.3654,41.32,41.3395,105300.0
2009-11-18 12:20:00,63.79,63.84,63.76,63.81,72700.0,41.3395,41.3719,41.32,41.3525,72700.0
2009-11-18 12:30:00,63.81,63.85,63.79,63.81,87200.0,41.3525,41.3784,41.3395,41.3525,87200.0
2009-11-18 12:40:00,63.8,63.92,63.8,63.89,119000.0,41.346,41.4237,41.346,41.4043,119000.0
2009-11-18 12:50:00,63.9,63.93,63.83,63.91,98600.0,41.4108,41.4302,41.3654,41.4173,98600.0
2009-11-18 13:00:00,63.9,63.94,63.87,63.93,115700.0,41.4108,41.4367,41.3913,41.4302,115700.0
2009-11-18 13:10:00,63.92,63.93,63.81,63.83,99000.0,41.4237,41.4302,41.3525,41.3654,99000.0
2009-11-18 13:20:00,63.83,63.9,63.79,63.8,105600.0,41.3654,41.4108,41.3395,41.346,105600.0
2009-11-18 13:30:00,63.8,63.88,63.79,63.87,82400.0,41.346,41.3978,41.3395,41.3913,82400.0
2009-11-18 13:40:00,63.87,63.94,63.86,63.92,104300.0,41.3913,41.4367,41.3849,41.4237,104300.0
2009-11-18 13:50:00,63.93,63.96,63.86,63.86,96800.0,41.4302,41.4497,41.3849,41.3849,96800.0
2009-11-18 14:00:00,63.86,63.97,63.85,63.93,154400.0,41.3849,41.4561,41.3784,41.4302,154400.0
2009-11-18 14:10:00,63.94,63.95,63.86,63.86,91200.0,41.4367,41.4432,41.3849,41.3849,91200.0
2009-11-18 14:20:00,63.87,63.89,63.76,63.77,120100.0,41.3913,41.4043,41.32,41.3265,120100.0
2009-11-18 14:30:00,63.76,63.78,63.68,63.75,133700.0,41.32,41.333,41.2682,41.3136,133700.0
2009-11-18 14:40:00,63.75,63.78,63.69,63.78,138000.0,41.3136,41.333,41.2747,41.333,138000.0
2009-11-18 14:50:00,63.78,63.82,63.74,63.77,117200.0,41.333,41.3589,41.3071,41.3265,117200.0
2009-11-18 15:00:00,63.77,63.85,63.75,63.84,113600.0,41.3265,41.3784,41.3136,41.3719,113600.0
2009-11-18 15:10:00,63.85,63.85,63.78,63.84,144400.0,41.3784,41.3784,41.333,41.3719,144400.0
2009-11-18 15:20:00,63.85,63.91,63.85,63.86,96500.0,41.3784,41.4173,41.3784,41.3849,96500.0
2009-11-18 15:30:00,63.86,63.95,63.83,63.9,176100.0,41.3849,41.4432,41.3654,41.4108,176100.0
2009-11-18 15:40:00,63.9,63.97,63.9,63.97,213400.0,41.4108,41.4561,41.4108,41.4561,213400.0
2009-11-18 15:50:00,63.97,63.98,63.93,63.97,387800.0,41.4561,41.4626,41.4302,41.4561,387800.0
2009-11-19 09:30:00,63.94,63.94,63.5,63.55,288200.0,41.4367,41.4367,41.1516,41.184,288200.0
2009-11-19 09:40:00,63.54,63.56,63.25,63.35,320000.0,41.1775,41.1904,40.9895,41.0543,320000.0
2009-11-19 09:50:00,63.36,63.38,63.21,63.27,219600.0,41.0608,41.0738,40.9636,41.0025,219600.0
2009-11-19 10:00:00,63.26,63.48,63.23,63.43,207100.0,40.996,41.1386,40.9766,41.1062,207100.0
2009-11-19 10:10:00,63.42,63.45,63.27,63.33,106800.0,41.0997,41.1192,41.0025,41.0414,106800.0
2009-11-19 10:20:00,63.34,63.52,63.34,63.43,161800.0,41.0479,41.1645,41.0479,41.1062,161800.0
2009-11-19 10:30:00,63.43,63.5,63.37,63.41,135100.0,41.1062,41.1516,41.0673,41.0932,135100.0
2009-11-19 10:40:00,63.42,63.44,63.22,63.26,191400.0,41.0997,41.1127,40.9701,40.996,191400.0
2009-11-19 10:50:00,63.25,63.35,63.21,63.22,118300.0,40.9895,41.0543,40.9636,40.9701,118300.0
2009-11-19 11:00:00,63.22,63.26,63.08,63.1,180900.0,40.9701,40.996,40.8794,40.8923,180900.0
2009-11-19 11:10:00,63.11,63.21,63.05,63.16,152100.0,40.8988,40.9636,40.8599,40.9312,152100.0
2009-11-19 11:20:00,63.17,63.19,63.15,63.17,72200.0,40.9377,40.9507,40.9247,40.9377,72200.0
2009-11-19 11:30:00,63.16,63.23,63.16,63.19,87300.0,40.9312,40.9766,40.9312,40.9507,87300.0
2009-11-19 11:40:00,63.19,63.23,63.18,63.22,60100.0,40.9507,40.9766,40.9442,40.9701,60100.0
2009-11-19 11:50:00,63.22,63.3,63.2,63.29,52800.0,40.9701,41.0219,40.9571,41.0155,52800.0
2009-11-19 12:00:00,63.29,63.39,63.26,63.31,129400.0,41.0155,41.0803,40.996,41.0284,129400.0
2009-11-19 12:10:00,63.3,63.31,63.21,63.23,62000.0,41.0219,41.0284,40.9636,40.9766,62000.0
2009-11-19 12:20:00,63.24,63.29,63.19,63.23,109000.0,40.9831,41.0155,40.9507,40.9766,109000.0
2009-11-19 12:30:00,63.23,63.36,63.22,63.36,181900.0,40.9766,41.0608,40.9701,41.0608,181900.0
2009-11-19 12:40:00,63.36,63.38,63.3,63.37,69600.0,41.0608,41.0738,41.0219,41.0673,69600.0
2009-11-19 12:50:00,63.38,63.39,63.31,63.33,97800.0,41.0738,41.0803,41.0284,41.0414,97800.0
2009-11-19 13:00:00,63.33,63.37,63.3,63.31,107800.0,41.0414,41.0673,41.0219,41.0284,107800.0
2009-11-19 13:10:00,63.31,63.31,63.2,63.21,82300.0,41.0284,41.0284,40.9571,40.9636,82300.0
2009-11-19 13:20:00,63.22,63.3,63.21,63.25,94000.0,40.9701,41.0219,40.9636,40.9895,94000.0
2009-11-19 13:30:00,63.24,63.26,63.21,63.24,76900.0,40.9831,40.996,40.9636,40.9831,76900.0
2009-11-19 13:40:00,63.24,63.25,63.17,63.19,108200.0,40.9831,40.9895,40.9377,40.9507,108200.0
2009-11-19 13:50:00,63.19,63.2,63.08,63.09,96500.0,40.9507,40.9571,40.8794,40.8859,96500.0
2009-11-19 14:00:00,63.09,63.14,63.05,63.11,191800.0,40.8859,40.9183,40.8599,40.8988,191800.0
2009-11-19 14:10:00,63.11,63.15,63.08,63.14,101100.0,40.8988,40.9247,40.8794,40.9183,101100.0
2009-11-19 14:20:00,63.13,63.31,63.13,63.3,133900.0,40.9118,41.0284,40.9118,41.0219,133900.0
2009-11-19 14:30:00,63.31,63.33,63.24,63.24,119800.0,41.0284,41.0414,40.9831,40.9831,119800.0
2009-11-19 14:40:00,63.24,63.33,63.23,63.31,92800.0,40.9831,41.0414,40.9766,41.0284,92800.0
2009-11-19 14:50:00,63.33,63.38,63.3,63.31,75700.0,41.0414,41.0738,41.0219,41.0284,75700.0
2009-11-19 15:00:00,63.3,63.37,63.28,63.35,152200.0,41.0219,41.0673,41.009,41.0543,152200.0
2009-11-19 15:10:00,63.34,63.4,63.34,63.38,84000.0,41.0479,41.0867,41.0479,41.0738,84000.0
2009-11-19 15:20:00,63.38,63.4,63.34,63.4,73900.0,41.0738,41.0867,41.0479,41.0867,73900.0
2009-11-19 15:30:00,63.4,63.41,63.32,63.35,180800.0,41.0867,41.0932,41.0349,41.0543,180800.0
2009-11-19 15:40:00,63.34,63.47,63.32,63.46,264800.0,41.0479,41.1321,41.0349,41.1256,264800.0
2009-11-19 15:50:00,63.46,63.46,63.4,63.43,462700.0,41.1256,41.1256,41.0867,41.1062,462700.0
2009-11-20 09:30:00,63.36,63.77,63.31,63.7,1075900.0,41.0608,41.3265,41.0284,41.2812,1075900.0
2009-11-20 09:40:00,63.7,64.0,63.67,63.93,378100.0,41.2812,41.4756,41.2617,41.4302,378100.0
2009-11-20 09:50:00,63.92,63.96,63.83,63.95,335700.0,41.4237,41.4497,41.3654,41.4432,335700.0
2009-11-20 10:00:00,63.95,64.11,63.88,64.1,306700.0,41.4432,41.5469,41.3978,41.5404,306700.0
2009-11-20 10:10:00,64.1,64.19,64.01,64.13,209900.0,41.5404,41.5987,41.4821,41.5598,209900.0
2009-11-20 10:20:00,64.14,64.18,63.97,64.02,145300.0,41.5663,41.5922,41.4561,41.4885,145300.0
2009-11-20 10:30:00,64.02,64.03,63.9,63.97,136100.0,41.4885,41.495,41.4108,41.4561,136100.0
2009-11-20 10:40:00,63.96,63.98,63.82,63.89,194600.0,41.4497,41.4626,41.3589,41.4043,194600.0
2009-11-20 10:50:00,63.89,63.91,63.82,63.84,119500.0,41.4043,41.4173,41.3589,41.3719,119500.0
2009-11-20 11:00:00,63.83,63.92,63.25,63.74,928700.0,41.3654,41.4237,40.9895,41.3071,928700.0
2009-11-20 11:10:00,63.75,63.79,63.6,63.72,111500.0,41.3136,41.3395,41.2164,41.2941,111500.0
2009-11-20 11:20:00,63.72,63.72,63.61,63.63,97200.0,41.2941,41.2941,41.2228,41.2358,97200.0
2009-11-20 11:30:00,63.63,63.72,63.63,63.69,187500.0,41.2358,41.2941,41.2358,41.2747,187500.0
2009-11-20 11:40:00,63.69,63.79,63.68,63.76,67900.0,41.2747,41.3395,41.2682,41.32,67900.0
2009-11-20 11:50:00,63.77,63.79,63.75,63.78,51500.0,41.3265,41.3395,41.3136,41.333,51500.0
2009-11-20 12:00:00,63.78,63.9,63.76,63.86,55900.0,41.333,41.4108,41.32,41.3849,55900.0
2009-11-20 12:10:00,63.87,63.94,63.85,63.94,62400.0,41.3913,41.4367,41.3784,41.4367,62400.0
2009-11-20 12:20:00,63.94,63.95,63.8,63.84,52300.0,41.4367,41.4432,41.346,41.3719,52300.0
2009-11-20 12:30:00,63.84,63.87,63.83,63.86,28300.0,41.3719,41.3913,41.3654,41.3849,28300.0
2009-11-20 12:40:00,63.86,63.91,63.85,63.88,34500.0,41.3849,41.4173,41.3784,41.3978,34500.0
2009-11-20 12:50:00,63.89,63.89,63.83,63.84,45200.0,41.4043,41.4043,41.3654,41.3719,45200.0
2009-11-20 13:00:00,63.85,63.89,63.83,63.84,47500.0,41.3784,41.4043,41.3654,41.3719,47500.0
2009-11-20 13:10:00,63.83,63.93,63.78,63.91,488600.0,41.3654,41.4302,41.333,41.4173,488600.0
2009-11-20 13:20:00,63.92,63.95,63.88,63.91,59000.0,41.4237,41.4432,41.3978,41.4173,59000.0
2009-11-20 13:30:00,63.91,63.91,63.85,63.89,40300.0,41.4173,41.4173,41.3784,41.4043,40300.0
2009-11-20 13:40:00,63.89,64.0,63.85,63.98,102600.0,41.4043,41.4756,41.3784,41.4626,102600.0
2009-11-20 13:50:00,63.97,63.99,63.91,63.92,66500.0,41.4561,41.4691,41.4173,41.4237,66500.0
2009-11-20 14:00:00,63.92,63.99,63.89,63.99,68100.0,41.4237,41.4691,41.4043,41.4691,68100.0
2009-11-20 14:10:00,63.98,64.0,63.89,63.89,65300.0,41.4626,41.4756,41.4043,41.4043,65300.0
2009-11-20 14:20:00,63.89,63.94,63.86,63.93,77400.0,41.4043,41.4367,41.3849,41.4302,77400.0
2009-11-20 14:30:00,63.93,64.0,63.9,63.98,112100.0,41.4302,41.4756,41.4108,41.4626,112100.0
2009-11-20 14:40:00,63.99,64.03,63.95,63.99,103100.0,41.4691,41.495,41.4432,41.4691,103100.0
2009-11-20 14:50:00,63.99,64.0,63.92,63.93,85100.0,41.4691,41.4756,41.4237,41.4302,85100.0
2009-11-20 15:00:00,63.93,63.96,63.86,63.96,93900.0,41.4302,41.4497,41.3849,41.4497,93900.0
2009-11-20 15:10:00,63.96,64.04,63.93,64.04,189300.0,41.4497,41.5015,41.4302,41.5015,189300.0
2009-11-20 15:20:00,64.04,64.08,63.94,63.96,175800.0,41.5015,41.5274,41.4367,41.4497,175800.0
2009-11-20 15:30:00,63.95,64.1,63.95,64.0,236500.0,41.4432,41.5404,41.4432,41.4756,236500.0
2009-11-20 15:40:00,64.0,64.14,63.99,64.02,392900.0,41.4756,41.5663,41.4691,41.4885,392900.0
2009-11-20 15:50:00,64.01,64.05,63.96,64.02,474700.0,41.4821,41.508,41.4497,41.4885,474700.0
2009-11-23 09:30:00,64.3,64.3,63.68,63.95,603500.0,41.67,41.67,41.2682,41.4432,603500.0
2009-11-23 09:40:00,63.95,64.14,63.87,64.07,211600.0,41.4432,41.5663,41.3913,41.5209,211600.0
2009-11-23 09:50:00,64.07,64.19,63.96,64.18,257200.0,41.5209,41.5987,41.4497,41.5922,257200.0
2009-11-23 10:00:00,64.19,64.25,64.08,64.2,315100.0,41.5987,41.6376,41.5274,41.6052,315100.0
2009-11-23 10:10:00,64.2,64.24,64.15,64.19,164600.0,41.6052,41.6311,41.5728,41.5987,164600.0
2009-11-23 10:20:00,64.19,64.2,64.09,64.1,161000.0,41.5987,41.6052,41.5339,41.5404,161000.0
2009-11-23 10:30:00,64.1,64.12,64.01,64.06,175300.0,41.5404,41.5533,41.4821,41.5145,175300.0
2009-11-23 10:40:00,64.06,64.07,63.94,63.98,110500.0,41.5145,41.5209,41.4367,41.4626,110500.0
2009-11-23 10:50:00,63.99,64.04,63.93,63.99,174500.0,41.4691,41.5015,41.4302,41.4691,174500.0
2009-11-23 11:00:00,63.99,64.02,63.95,63.99,127700.0,41.4691,41.4885,41.4432,41.4691,127700.0
2009-11-23 11:10:00,63.99,64.01,63.95,63.99,194700.0,41.4691,41.4821,41.4432,41.4691,194700.0
2009-11-23 11:20:00,63.99,64.0,63.95,63.99,133400.0,41.4691,41.4756,41.4432,41.4691,133400.0
2009-11-23 11:30:00,64.0,64.01,63.99,64.0,135300.0,41.4756,41.4821,41.4691,41.4756,135300.0
2009-11-23 11:40:00,63.99,64.06,63.96,64.05,101300.0,41.4691,41.5145,41.4497,41.508,101300.0
2009-11-23 11:50:00,64.05,64.05,63.95,63.97,94600.0,41.508,41.508,41.4432,41.4561,94600.0
2009-11-23 12:00:00,63.97,64.0,63.9,63.91,124800.0,41.4561,41.4756,41.4108,41.4173,124800.0
2009-11-23 12:10:00,63.9,63.91,63.77,63.87,116800.0,41.4108,41.4173,41.3265,41.3913,116800.0
2009-11-23 12:20:00,63.87,63.91,63.8,63.85,71500.0,41.3913,41.4173,41.346,41.3784,71500.0
2009-11-23 12:30:00,63.85,63.9,63.8,63.89,81100.0,41.3784,41.4108,41.346,41.4043,81100.0
2009-11-23 12:40:00,63.9,64.0,63.88,63.93,130100.0,41.4108,41.4756,41.3978,41.4302,130100.0
2009-11-23 12:50:00,63.93,64.0,63.9,63.98,104100.0,41.4302,41.4756,41.4108,41.4626,104100.0
2009-11-23 13:00:00,63.98,63.99,63.9,63.94,46700.0,41.4626,41.4691,41.4108,41.4367,46700.0
2009-11-23 13:10:00,63.94,64.0,63.92,63.99,62300.0,41.4367,41.4756,41.4237,41.4691,62300.0
2009-11-23 13:20:00,63.99,64.04,63.99,64.03,101100.0,41.4691,41.5015,41.4691,41.495,101100.0
2009-11-23 13:30:00,64.03,64.03,63.98,63.98,73300.0,41.495,41.495,41.4626,41.4626,73300.0
2009-11-23 13:40:00,63.98,64.0,63.97,63.97,73600.0,41.4626,41.4756,41.4561,41.4561,73600.0
2009-11-23 13:50:00,63.97,64.04,63.95,64.01,119000.0,41.4561,41.5015,41.4432,41.4821,119000.0
2009-11-23 14:00:00,64.01,64.04,63.97,64.01,102200.0,41.4821,41.5015,41.4561,41.4821,102200.0
2009-11-23 14:10:00,64.0,64.01,63.9,63.9,128100.0,41.4756,41.4821,41.4108,41.4108,128100.0
2009-11-23 14:20:00,63.9,64.01,63.9,64.01,100100.0,41.4108,41.4821,41.4108,41.4821,100100.0
2009-11-23 14:30:00,64.01,64.03,63.99,64.0,111900.0,41.4821,41.495,41.4691,41.4756,111900.0
2009-11-23 14:40:00,64.0,64.05,63.99,64.05,107300.0,41.4756,41.508,41.4691,41.508,107300.0
2009-11-23 14:50:00,64.04,64.05,63.97,64.01,100400.0,41.5015,41.508,41.4561,41.4821,100400.0
2009-11-23 15:00:00,64.01,64.1,64.01,64.05,156400.0,41.4821,41.5404,41.4821,41.508,156400.0
2009-11-23 15:10:00,64.06,64.1,64.03,64.04,127100.0,41.5145,41.5404,41.495,41.5015,127100.0
2009-11-23 15:20:00,64.04,64.05,63.96,63.97,134600.0,41.5015,41.508,41.4497,41.4561,134600.0
2009-11-23 15:30:00,63.97,64.02,63.9,64.01,215800.0,41.4561,41.4885,41.4108,41.4821,215800.0
2009-11-23 15:40:00,64.02,64.04,63.97,63.99,277000.0,41.4885,41.5015,41.4561,41.4691,277000.0
2009-11-23 15:50:00,63.99,63.99,63.93,63.97,705800.0,41.4691,41.4691,41.4302,41.4561,705800.0
2009-11-24 09:30:00,64.01,64.02,63.79,63.91,468500.0,41.4821,41.4885,41.3395,41.4173,468500.0
2009-11-24 09:40:00,63.89,63.93,63.44,63.54,304200.0,41.4043,41.4302,41.1127,41.1775,304200.0
2009-11-24 09:50:00,63.52,63.53,63.27,63.38,411500.0,41.1645,41.171,41.0025,41.0738,411500.0
2009-11-24 10:00:00,63.33,63.63,63.28,63.56,276300.0,41.0414,41.2358,41.009,41.1904,276300.0
2009-11-24 10:10:00,63.55,63.72,63.51,63.71,173300.0,41.184,41.2941,41.158,41.2876,173300.0
2009-11-24 10:20:00,63.7,64.0,63.7,64.0,229900.0,41.2812,41.4756,41.2812,41.4756,229900.0
2009-11-24 10:30:00,64.0,64.07,63.57,64.04,174100.0,41.4756,41.5209,41.1969,41.5015,174100.0
2009-11-24 10:40:00,64.05,64.11,63.95,63.97,133500.0,41.508,41.5469,41.4432,41.4561,133500.0
2009-11-24 10:50:00,63.97,64.02,63.88,63.9,96100.0,41.4561,41.4885,41.3978,41.4108,96100.0
2009-11-24 11:00:00,63.9,63.96,63.5,63.89,74900.0,41.4108,41.4497,41.1516,41.4043,74900.0
2009-11-24 11:10:00,63.88,63.93,63.84,63.87,71400.0,41.3978,41.4302,41.3719,41.3913,71400.0
2009-11-24 11:20:00,63.85,63.87,63.82,63.83,60200.0,41.3784,41.3913,41.3589,41.3654,60200.0
2009-11-24 11:30:00,63.83,63.88,63.75,63.76,87300.0,41.3654,41.3978,41.3136,41.32,87300.0
2009-11-24 11:40:00,63.76,63.8,63.7,63.79,101400.0,41.32,41.346,41.2812,41.3395,101400.0
2009-11-24 11:50:00,63.79,63.88,63.76,63.86,59200.0,41.3395,41.3978,41.32,41.3849,59200.0
2009-11-24 12:00:00,63.87,63.92,63.81,63.86,242200.0,41.3913,41.4237,41.3525,41.3849,242200.0
2009-11-24 12:10:00,63.86,63.94,63.84,63.91,105300.0,41.3849,41.4367,41.3719,41.4173,105300.0
2009-11-24 12:20:00,63.92,64.0,63.91,63.97,117900.0,41.4237,41.4756,41.4173,41.4561,117900.0
2009-11-24 12:30:00,63.97,63.99,63.92,63.93,93300.0,41.4561,41.4691,41.4237,41.4302,93300.0
2009-11-24 12:40:00,63.92,63.93,63.86,63.88,74700.0,41.4237,41.4302,41.3849,41.3978,74700.0
2009-11-24 12:50:00,63.88,63.91,63.85,63.88,99700.0,41.3978,41.4173,41.3784,41.3978,99700.0
2009-11-24 13:00:00,63.87,63.96,63.86,63.93,88200.0,41.3913,41.4497,41.3849,41.4302,88200.0
2009-11-24 13:10:00,63.93,63.98,63.93,63.97,64400.0,41.4302,41.4626,41.4302,41.4561,64400.0
2009-11-24 13:20:00,63.98,64.0,63.97,63.99,178600.0,41.4626,41.4756,41.4561,41.4691,178600.0
2009-11-24 13:30:00,63.99,64.09,63.99,64.0,216200.0,41.4691,41.5339,41.4691,41.4756,216200.0
2009-11-24 13:40:00,64.01,64.04,63.98,63.98,97600.0,41.4821,41.5015,41.4626,41.4626,97600.0
2009-11-24 13:50:00,63.99,64.0,63.97,63.99,78300.0,41.4691,41.4756,41.4561,41.4691,78300.0
2009-11-24 14:00:00,64.0,64.06,63.93,64.01,203300.0,41.4756,41.5145,41.4302,41.4821,203300.0
2009-11-24 14:10:00,64.02,64.05,63.99,64.03,152200.0,41.4885,41.508,41.4691,41.495,152200.0
2009-11-24 14:20:00,64.04,64.07,64.0,64.06,102200.0,41.5015,41.5209,41.4756,41.5145,102200.0
2009-11-24 14:30:00,64.07,64.17,64.05,64.12,155100.0,41.5209,41.5858,41.508,41.5533,155100.0
2009-11-24 14:40:00,64.12,64.24,64.07,64.21,184300.0,41.5533,41.6311,41.5209,41.6117,184300.0
2009-11-24 14:50:00,64.21,64.25,64.15,64.22,183700.0,41.6117,41.6376,41.5728,41.6182,183700.0
2009-11-24 15:00:00,64.22,64.29,64.19,64.2,1029800.0,41.6182,41.6635,41.5987,41.6052,1029800.0
2009-11-24 15:10:00,64.2,64.26,64.19,64.24,251300.0,41.6052,41.6441,41.5987,41.6311,251300.0
2009-11-24 15:20:00,64.25,64.29,64.17,64.19,191800.0,41.6376,41.6635,41.5858,41.5987,191800.0
2009-11-24 15:30:00,64.19,64.21,64.14,64.17,219300.0,41.5987,41.6117,41.5663,41.5858,219300.0
2009-11-24 15:40:00,64.16,64.2,64.08,64.19,397400.0,41.5793,41.6052,41.5274,41.5987,397400.0
2009-11-24 15:50:00,64.19,64.26,64.13,64.24,640900.0,41.5987,41.6441,41.5598,41.6311,640900.0
2009-11-25 09:30:00,64.41,64.47,64.27,64.45,248400.0,41.7413,41.7802,41.6506,41.7672,248400.0
2009-11-25 09:40:00,64.46,64.58,64.37,64.48,242600.0,41.7737,41.8515,41.7154,41.7866,242600.0
2009-11-25 09:50:00,64.48,64.51,64.35,64.36,146800.0,41.7866,41.8061,41.7024,41.7089,146800.0
2009-11-25 10:00:00,64.37,64.49,64.33,64.49,163600.0,41.7154,41.7931,41.6894,41.7931,163600.0
2009-11-25 10:10:00,64.5,64.6,64.43,64.59,135900.0,41.7996,41.8644,41.7542,41.8579,135900.0
2009-11-25 10:20:00,64.59,64.6,64.36,64.45,139200.0,41.8579,41.8644,41.7089,41.7672,139200.0
2009-11-25 10:30:00,64.45,64.51,64.43,64.46,114400.0,41.7672,41.8061,41.7542,41.7737,114400.0
2009-11-25 10:40:00,64.46,64.47,64.4,64.4,104700.0,41.7737,41.7802,41.7348,41.7348,104700.0
2009-11-25 10:50:00,64.4,64.48,64.38,64.48,104700.0,41.7348,41.7866,41.7218,41.7866,104700.0
2009-11-25 11:00:00,64.47,64.5,64.43,64.5,123800.0,41.7802,41.7996,41.7542,41.7996,123800.0
2009-11-25 11:10:00,64.49,64.55,64.48,64.55,106800.0,41.7931,41.832,41.7866,41.832,106800.0
2009-11-25 11:20:00,64.55,64.55,64.45,64.49,100400.0,41.832,41.832,41.7672,41.7931,100400.0
2009-11-25 11:30:00,64.49,64.5,64.44,64.47,97800.0,41.7931,41.7996,41.7607,41.7802,97800.0
2009-11-25 11:40:00,64.46,64.52,64.46,64.51,85600.0,41.7737,41.8126,41.7737,41.8061,85600.0
2009-11-25 11:50:00,64.5,64.51,64.43,64.49,106600.0,41.7996,41.8061,41.7542,41.7931,106600.0
2009-11-25 12:00:00,64.5,64.58,64.43,64.57,380800.0,41.7996,41.8515,41.7542,41.845,380800.0
2009-11-25 12:10:00,64.57,64.58,64.46,64.46,92100.0,41.845,41.8515,41.7737,41.7737,92100.0
2009-11-25 12:20:00,64.47,64.48,64.43,64.47,107300.0,41.7802,41.7866,41.7542,41.7802,107300.0
2009-11-25 12:30:00,64.47,64.47,64.36,64.37,106800.0,41.7802,41.7802,41.7089,41.7154,106800.0
2009-11-25 12:40:00,64.38,64.44,64.36,64.42,119500.0,41.7218,41.7607,41.7089,41.7478,119500.0
2009-11-25 12:50:00,64.42,64.44,64.4,64.44,75000.0,41.7478,41.7607,41.7348,41.7607,75000.0
2009-11-25 13:00:00,64.43,64.46,64.42,64.44,65700.0,41.7542,41.7737,41.7478,41.7607,65700.0
2009-11-25 13:10:00,64.43,64.48,64.39,64.47,115000.0,41.7542,41.7866,41.7283,41.7802,115000.0
2009-11-25 13:20:00,64.47,64.49,64.42,64.48,75800.0,41.7802,41.7931,41.7478,41.7866,75800.0
2009-11-25 13:30:00,64.48,64.5,64.47,64.49,74400.0,41.7866,41.7996,41.7802,41.7931,74400.0
2009-11-25 13:40:00,64.48,64.53,64.48,64.53,73700.0,41.7866,41.8191,41.7866,41.8191,73700.0
2009-11-25 13:50:00,64.53,64.53,64.46,64.49,147700.0,41.8191,41.8191,41.7737,41.7931,147700.0
2009-11-25 14:00:00,64.49,64.49,64.45,64.46,132800.0,41.7931,41.7931,41.7672,41.7737,132800.0
2009-11-25 14:10:00,64.45,64.48,64.38,64.4,169700.0,41.7672,41.7866,41.7218,41.7348,169700.0
2009-11-25 14:20:00,64.4,64.44,64.38,64.44,136100.0,41.7348,41.7607,41.7218,41.7607,136100.0
2009-11-25 14:30:00,64.44,64.44,64.35,64.35,280700.0,41.7607,41.7607,41.7024,41.7024,280700.0
2009-11-25 14:40:00,64.35,64.47,64.35,64.45,207400.0,41.7024,41.7802,41.7024,41.7672,207400.0
2009-11-25 14:50:00,64.44,64.46,64.35,64.38,134800.0,41.7607,41.7737,41.7024,41.7218,134800.0
2009-11-25 15:00:00,64.37,64.44,64.37,64.44,104400.0,41.7154,41.7607,41.7154,41.7607,104400.0
2009-11-25 15:10:00,64.44,64.44,64.41,64.42,124900.0,41.7607,41.7607,41.7413,41.7478,124900.0
2009-11-25 15:20:00,64.43,64.53,64.39,64.53,224600.0,41.7542,41.8191,41.7283,41.8191,224600.0
2009-11-25 15:30:00,64.53,64.53,64.46,64.47,208800.0,41.8191,41.8191,41.7737,41.7802,208800.0
2009-11-25 15:40:00,64.46,64.49,64.4,64.4,259800.0,41.7737,41.7931,41.7348,41.7348,259800.0
2009-11-25 15:50:00,64.41,64.46,64.4,64.44,467600.0,41.7413,41.7737,41.7348,41.7607,467600.0
2009-11-27 09:30:00,63.24,63.66,62.98,63.51,478200.0,41.3375,41.612,41.1675,41.514,478200.0
2009-11-27 09:40:00,63.5,63.69,63.47,63.6,305400.0,41.5074,41.6316,41.4878,41.5728,305400.0
2009-11-27 09:50:00,63.6,63.66,63.53,63.55,178300.0,41.5728,41.612,41.527,41.5401,178300.0
2009-11-27 10:00:00,63.57,63.67,63.51,63.51,185900.0,41.5532,41.6185,41.514,41.514,185900.0
2009-11-27 10:10:00,63.51,63.61,63.48,63.5,121000.0,41.514,41.5793,41.4944,41.5074,121000.0
2009-11-27 10:20:00,63.5,63.59,63.45,63.51,102700.0,41.5074,41.5663,41.4747,41.514,102700.0
2009-11-27 10:30:00,63.5,63.53,63.43,63.48,74200.0,41.5074,41.527,41.4617,41.4944,74200.0
2009-11-27 10:40:00,63.49,63.61,63.45,63.59,80800.0,41.5009,41.5793,41.4747,41.5663,80800.0
2009-11-27 10:50:00,63.59,63.7,63.53,63.55,124100.0,41.5663,41.6382,41.527,41.5401,124100.0
2009-11-27 11:00:00,63.55,63.8,63.52,63.75,148500.0,41.5401,41.7035,41.5205,41.6708,148500.0
2009-11-27 11:10:00,63.74,63.78,63.61,63.62,94300.0,41.6643,41.6904,41.5793,41.5859,94300.0
2009-11-27 11:20:00,63.62,63.63,63.51,63.53,102700.0,41.5859,41.5924,41.514,41.527,102700.0
2009-11-27 11:30:00,63.53,63.59,63.47,63.55,70500.0,41.527,41.5663,41.4878,41.5401,70500.0
2009-11-27 11:40:00,63.55,63.65,63.53,63.53,52500.0,41.5401,41.6055,41.527,41.527,52500.0
2009-11-27 11:50:00,63.53,63.62,63.51,63.55,61600.0,41.527,41.5859,41.514,41.5401,61600.0
2009-11-27 12:00:00,63.56,63.56,63.47,63.52,120700.0,41.5466,41.5466,41.4878,41.5205,120700.0
2009-11-27 12:10:00,63.51,63.58,63.49,63.5,61200.0,41.514,41.5597,41.5009,41.5074,61200.0
2009-11-27 12:20:00,63.5,63.59,63.47,63.58,89600.0,41.5074,41.5663,41.4878,41.5597,89600.0
2009-11-27 12:30:00,63.58,63.66,63.57,63.64,118800.0,41.5597,41.612,41.5532,41.5989,118800.0
2009-11-27 12:40:00,63.64,63.86,63.64,63.81,156900.0,41.5989,41.7427,41.5989,41.7101,156900.0
2009-11-27 12:50:00,63.81,63.81,63.49,63.52,519600.0,41.7101,41.7101,41.5009,41.5205,519600.0
2009-11-30 09:30:00,63.76,63.76,63.37,63.5,274700.0,41.6774,41.6774,41.4224,41.5074,274700.0
2009-11-30 09:40:00,63.52,63.61,63.27,63.36,291400.0,41.5205,41.5793,41.3571,41.4159,291400.0
2009-11-30 09:50:00,63.36,63.37,63.2,63.24,192800.0,41.4159,41.4224,41.3113,41.3375,192800.0
2009-11-30 10:00:00,63.24,63.35,63.17,63.32,130800.0,41.3375,41.4094,41.2917,41.3898,130800.0
2009-11-30 10:10:00,63.33,63.38,63.28,63.33,94900.0,41.3963,41.429,41.3636,41.3963,94900.0
2009-11-30 10:20:00,63.35,63.43,63.29,63.42,93400.0,41.4094,41.4617,41.3702,41.4551,93400.0
2009-11-30 10:30:00,63.42,63.54,63.39,63.4,116500.0,41.4551,41.5336,41.4355,41.4421,116500.0
2009-11-30 10:40:00,63.4,63.45,63.33,63.37,120300.0,41.4421,41.4747,41.3963,41.4224,120300.0
2009-11-30 10:50:00,63.37,63.38,63.27,63.27,90400.0,41.4224,41.429,41.3571,41.3571,90400.0
2009-11-30 11:00:00,63.27,63.27,63.09,63.1,186700.0,41.3571,41.3571,41.2394,41.246,186700.0
2009-11-30 11:10:00,63.09,63.15,63.03,63.14,113900.0,41.2394,41.2786,41.2002,41.2721,113900.0
2009-11-30 11:20:00,63.14,63.26,63.12,63.17,72800.0,41.2721,41.3505,41.259,41.2917,72800.0
2009-11-30 11:30:00,63.16,63.22,63.08,63.19,93500.0,41.2852,41.3244,41.2329,41.3048,93500.0
2009-11-30 11:40:00,63.19,63.27,63.18,63.19,81000.0,41.3048,41.3571,41.2983,41.3048,81000.0
2009-11-30 11:50:00,63.18,63.21,63.1,63.12,110100.0,41.2983,41.3179,41.246,41.259,110100.0
2009-11-30 12:00:00,63.11,63.18,63.11,63.17,79700.0,41.2525,41.2983,41.2525,41.2917,79700.0
2009-11-30 12:10:00,63.17,63.32,63.16,63.3,63400.0,41.2917,41.3898,41.2852,41.3767,63400.0
2009-11-30 12:20:00,63.3,63.35,63.29,63.31,46900.0,41.3767,41.4094,41.3702,41.3832,46900.0
2009-11-30 12:30:00,63.31,63.32,63.2,63.29,92800.0,41.3832,41.3898,41.3113,41.3702,92800.0
2009-11-30 12:40:00,63.29,63.31,63.23,63.25,54300.0,41.3702,41.3832,41.3309,41.344,54300.0
2009-11-30 12:50:00,63.25,63.29,63.2,63.21,52300.0,41.344,41.3702,41.3113,41.3179,52300.0
2009-11-30 13:00:00,63.21,63.3,63.2,63.29,43200.0,41.3179,41.3767,41.3113,41.3702,43200.0
2009-11-30 13:10:00,63.28,63.31,63.26,63.28,40000.0,41.3636,41.3832,41.3505,41.3636,40000.0
2009-11-30 13:20:00,63.28,63.32,63.26,63.29,52700.0,41.3636,41.3898,41.3505,41.3702,52700.0
2009-11-30 13:30:00,63.29,63.31,63.2,63.21,85200.0,41.3702,41.3832,41.3113,41.3179,85200.0
2009-11-30 13:40:00,63.21,63.3,63.15,63.22,165500.0,41.3179,41.3767,41.2786,41.3244,165500.0
2009-11-30 13:50:00,63.21,63.24,63.17,63.19,117400.0,41.3179,41.3375,41.2917,41.3048,117400.0
2009-11-30 14:00:00,63.19,63.2,63.13,63.14,113600.0,41.3048,41.3113,41.2656,41.2721,113600.0
2009-11-30 14:10:00,63.14,63.15,63.08,63.13,166000.0,41.2721,41.2786,41.2329,41.2656,166000.0
2009-11-30 14:20:00,63.13,63.19,63.12,63.17,98000.0,41.2656,41.3048,41.259,41.2917,98000.0
2009-11-30 14:30:00,63.17,63.17,63.11,63.16,106300.0,41.2917,41.2917,41.2525,41.2852,106300.0
2009-11-30 14:40:00,63.15,63.2,63.13,63.2,77900.0,41.2786,41.3113,41.2656,41.3113,77900.0
2009-11-30 14:50:00,63.2,63.29,63.18,63.27,80400.0,41.3113,41.3702,41.2983,41.3571,80400.0
2009-11-30 15:00:00,63.27,63.31,63.23,63.3,120000.0,41.3571,41.3832,41.3309,41.3767,120000.0
2009-11-30 15:10:00,63.3,63.44,63.29,63.4,166200.0,41.3767,41.4682,41.3702,41.4421,166200.0
2009-11-30 15:20:00,63.41,63.45,63.33,63.37,173600.0,41.4486,41.4747,41.3963,41.4224,173600.0
2009-11-30 15:30:00,63.37,63.47,63.37,63.4,204400.0,41.4224,41.4878,41.4224,41.4421,204400.0
2009-11-30 15:40:00,63.4,63.4,63.28,63.29,299300.0,41.4421,41.4421,41.3636,41.3702,299300.0
2009-11-30 15:50:00,63.29,63.36,63.25,63.25,683900.0,41.3702,41.4159,41.344,41.344,683900.0
2009-12-01 09:30:00,63.64,63.79,63.63,63.79,284800.0,41.5989,41.697,41.5924,41.697,284800.0
2009-12-01 09:40:00,63.79,63.96,63.79,63.89,265900.0,41.697,41.8081,41.697,41.7624,265900.0
2009-12-01 09:50:00,63.9,63.96,63.82,63.89,262000.0,41.7689,41.8081,41.7166,41.7624,262000.0
2009-12-01 10:00:00,63.9,63.95,63.7,63.76,382300.0,41.7689,41.8016,41.6382,41.6774,382300.0
2009-12-01 10:10:00,63.75,63.76,63.64,63.67,254400.0,41.6708,41.6774,41.5989,41.6185,254400.0
2009-12-01 10:20:00,63.67,63.81,63.6,63.81,264200.0,41.6185,41.7101,41.5728,41.7101,264200.0
2009-12-01 10:30:00,63.81,63.91,63.8,63.84,220100.0,41.7101,41.7754,41.7035,41.7297,220100.0
2009-12-01 10:40:00,63.85,63.94,63.83,63.94,98700.0,41.7362,41.795,41.7231,41.795,98700.0
2009-12-01 10:50:00,63.94,63.94,63.86,63.94,131200.0,41.795,41.795,41.7427,41.795,131200.0
2009-12-01 11:00:00,63.94,63.94,63.9,63.94,119500.0,41.795,41.795,41.7689,41.795,119500.0
2009-12-01 11:10:00,63.93,63.97,63.91,63.96,143800.0,41.7885,41.8146,41.7754,41.8081,143800.0
2009-12-01 11:20:00,63.96,64.0,63.95,63.97,176000.0,41.8081,41.8343,41.8016,41.8146,176000.0
2009-12-01 11:30:00,63.97,64.0,63.96,63.99,106500.0,41.8146,41.8343,41.8081,41.8277,106500.0
2009-12-01 11:40:00,63.98,64.0,63.98,63.99,106300.0,41.8212,41.8343,41.8212,41.8277,106300.0
2009-12-01 11:50:00,63.99,64.0,63.92,63.98,122400.0,41.8277,41.8343,41.782,41.8212,122400.0
2009-12-01 12:00:00,63.99,64.05,63.87,63.97,248400.0,41.8277,41.8669,41.7493,41.8146,248400.0
2009-12-01 12:10:00,63.97,64.01,63.87,63.98,1529000.0,41.8146,41.8408,41.7493,41.8212,1529000.0
2009-12-01 12:20:00,63.98,64.02,63.87,63.93,304800.0,41.8212,41.8473,41.7493,41.7885,304800.0
2009-12-01 12:30:00,63.93,63.96,63.91,63.92,95900.0,41.7885,41.8081,41.7754,41.782,95900.0
2009-12-01 12:40:00,63.93,63.96,63.91,63.94,78700.0,41.7885,41.8081,41.7754,41.795,78700.0
2009-12-01 12:50:00,63.95,63.96,63.92,63.93,62500.0,41.8016,41.8081,41.782,41.7885,62500.0
2009-12-01 13:00:00,63.93,63.96,63.9,63.9,77300.0,41.7885,41.8081,41.7689,41.7689,77300.0
2009-12-01 13:10:00,63.9,63.94,63.88,63.88,97600.0,41.7689,41.795,41.7558,41.7558,97600.0
2009-12-01 13:20:00,63.88,63.93,63.85,63.91,123300.0,41.7558,41.7885,41.7362,41.7754,123300.0
2009-12-01 13:30:00,63.91,63.96,63.87,63.89,170400.0,41.7754,41.8081,41.7493,41.7624,170400.0
2009-12-01 13:40:00,63.89,63.96,63.88,63.94,75100.0,41.7624,41.8081,41.7558,41.795,75100.0
2009-12-01 13:50:00,63.94,63.95,63.86,63.88,104200.0,41.795,41.8016,41.7427,41.7558,104200.0
2009-12-01 14:00:00,63.88,63.91,63.84,63.86,94600.0,41.7558,41.7754,41.7297,41.7427,94600.0
2009-12-01 14:10:00,63.86,63.86,63.8,63.81,76700.0,41.7427,41.7427,41.7035,41.7101,76700.0
2009-12-01 14:20:00,63.81,63.89,63.8,63.87,119800.0,41.7101,41.7624,41.7035,41.7493,119800.0
2009-12-01 14:30:00,63.87,63.88,63.74,63.74,139700.0,41.7493,41.7558,41.6643,41.6643,139700.0
2009-12-01 14:40:00,63.74,63.8,63.72,63.77,170700.0,41.6643,41.7035,41.6512,41.6839,170700.0
2009-12-01 14:50:00,63.77,63.78,63.64,63.67,170300.0,41.6839,41.6904,41.5989,41.6185,170300.0
2009-12-01 15:00:00,63.67,63.81,63.64,63.74,180800.0,41.6185,41.7101,41.5989,41.6643,180800.0
2009-12-01 15:10:00,63.75,63.76,63.67,63.72,172600.0,41.6708,41.6774,41.6185,41.6512,172600.0
2009-12-01 15:20:00,63.73,63.74,63.61,63.61,272300.0,41.6578,41.6643,41.5793,41.5793,272300.0
2009-12-01 15:30:00,63.62,63.62,63.51,63.57,311600.0,41.5859,41.5859,41.514,41.5532,311600.0
2009-12-01 15:40:00,63.57,63.59,63.53,63.56,523000.0,41.5532,41.5663,41.527,41.5466,523000.0
2009-12-01 15:50:00,63.56,63.64,63.51,63.53,663600.0,41.5466,41.5989,41.514,41.527,663600.0
2009-12-02 09:30:00,63.5,63.8,63.3,63.62,342400.0,41.5074,41.7035,41.3767,41.5859,342400.0
2009-12-02 09:40:00,63.65,63.78,63.55,63.77,158600.0,41.6055,41.6904,41.5401,41.6839,158600.0
2009-12-02 09:50:00,63.76,63.85,63.65,63.7,212600.0,41.6774,41.7362,41.6055,41.6382,212600.0
2009-12-02 10:00:00,63.7,63.78,63.67,63.74,126600.0,41.6382,41.6904,41.6185,41.6643,126600.0
2009-12-02 10:10:00,63.74,63.76,63.6,63.61,246800.0,41.6643,41.6774,41.5728,41.5793,246800.0
2009-12-02 10:20:00,63.62,63.63,63.5,63.53,208200.0,41.5859,41.5924,41.5074,41.527,208200.0
2009-12-02 10:30:00,63.52,63.64,63.47,63.6,262700.0,41.5205,41.5989,41.4878,41.5728,262700.0
2009-12-02 10:40:00,63.59,63.68,63.58,63.66,117000.0,41.5663,41.6251,41.5597,41.612,117000.0
2009-12-02 10:50:00,63.67,63.72,63.64,63.69,148600.0,41.6185,41.6512,41.5989,41.6316,148600.0
2009-12-02 11:00:00,63.69,63.7,63.59,63.66,174100.0,41.6316,41.6382,41.5663,41.612,174100.0
2009-12-02 11:10:00,63.66,63.68,63.52,63.56,214300.0,41.612,41.6251,41.5205,41.5466,214300.0
2009-12-02 11:20:00,63.58,63.58,63.47,63.53,196500.0,41.5597,41.5597,41.4878,41.527,196500.0
2009-12-02 11:30:00,63.53,63.55,63.38,63.47,306900.0,41.527,41.5401,41.429,41.4878,306900.0
2009-12-02 11:40:00,63.46,63.51,63.43,63.44,74500.0,41.4813,41.514,41.4617,41.4682,74500.0
2009-12-02 11:50:00,63.44,63.45,63.41,63.41,67100.0,41.4682,41.4747,41.4486,41.4486,67100.0
2009-12-02 12:00:00,63.41,63.42,63.28,63.28,114500.0,41.4486,41.4551,41.3636,41.3636,114500.0
2009-12-02 12:10:00,63.29,63.31,63.2,63.2,163100.0,41.3702,41.3832,41.3113,41.3113,163100.0
2009-12-02 12:20:00,63.2,63.22,63.1,63.19,239500.0,41.3113,41.3244,41.246,41.3048,239500.0
2009-12-02 12:30:00,63.18,63.19,63.11,63.12,126800.0,41.2983,41.3048,41.2525,41.259,126800.0
2009-12-02 12:40:00,63.11,63.19,63.1,63.17,124100.0,41.2525,41.3048,41.246,41.2917,124100.0
2009-12-02 12:50:00,63.18,63.2,63.15,63.18,109600.0,41.2983,41.3113,41.2786,41.2983,109600.0
2009-12-02 13:00:00,63.17,63.22,63.15,63.22,138900.0,41.2917,41.3244,41.2786,41.3244,138900.0
2009-12-02 13:10:00,63.21,63.22,63.16,63.16,117700.0,41.3179,41.3244,41.2852,41.2852,117700.0
2009-12-02 13:20:00,63.17,63.22,63.07,63.1,168900.0,41.2917,41.3244,41.2264,41.246,168900.0
2009-12-02 13:30:00,63.08,63.1,62.98,62.98,254600.0,41.2329,41.246,41.1675,41.1675,254600.0
2009-12-02 13:40:00,62.98,63.0,62.96,62.99,169800.0,41.1675,41.1806,41.1544,41.1741,169800.0
2009-12-02 13:50:00,63.0,63.01,62.96,63.0,300800.0,41.1806,41.1871,41.1544,41.1806,300800.0
2009-12-02 14:00:00,63.0,63.04,62.91,63.01,224500.0,41.1806,41.2067,41.1218,41.1871,224500.0
2009-12-02 14:10:00,63.01,63.08,62.97,62.98,166500.0,41.1871,41.2329,41.161,41.1675,166500.0
2009-12-02 14:20:00,62.99,63.04,62.97,62.97,218700.0,41.1741,41.2067,41.161,41.161,218700.0
2009-12-02 14:30:00,62.97,63.01,62.94,62.98,232900.0,41.161,41.1871,41.1414,41.1675,232900.0
2009-12-02 14:40:00,62.98,62.99,62.92,62.93,178100.0,41.1675,41.1741,41.1283,41.1348,178100.0
2009-12-02 14:50:00,62.93,62.94,62.86,62.87,334700.0,41.1348,41.1414,41.0891,41.0956,334700.0
2009-12-02 15:00:00,62.87,62.96,62.87,62.91,250500.0,41.0956,41.1544,41.0956,41.1218,250500.0
2009-12-02 15:10:00,62.92,62.92,62.86,62.89,232400.0,41.1283,41.1283,41.0891,41.1087,232400.0
2009-12-02 15:20:00,62.89,62.91,62.72,62.72,494200.0,41.1087,41.1218,40.9976,40.9976,494200.0
2009-12-02 15:30:00,62.72,62.77,62.66,62.75,477300.0,40.9976,41.0303,40.9583,41.0172,477300.0
2009-12-02 15:40:00,62.75,62.77,62.62,62.63,728100.0,41.0172,41.0303,40.9322,40.9387,728100.0
2009-12-02 15:50:00,62.63,62.63,62.49,62.49,1586500.0,40.9387,40.9387,40.8472,40.8472,1586500.0
2009-12-03 09:30:00,62.63,62.63,62.19,62.2,592300.0,40.9387,40.9387,40.6511,40.6577,592300.0
2009-12-03 09:40:00,62.21,62.29,62.01,62.21,661000.0,40.6642,40.7165,40.5335,40.6642,661000.0
2009-12-03 09:50:00,62.19,62.25,62.09,62.18,425600.0,40.6511,40.6903,40.5858,40.6446,425600.0
2009-12-03 10:00:00,62.18,62.34,62.06,62.33,482200.0,40.6446,40.7492,40.5662,40.7426,482200.0
2009-12-03 10:10:00,62.33,62.35,62.04,62.08,350700.0,40.7426,40.7557,40.5531,40.5792,350700.0
2009-12-03 10:20:00,62.07,62.36,62.07,62.36,227800.0,40.5727,40.7623,40.5727,40.7623,227800.0
2009-12-03 10:30:00,62.36,62.38,62.23,62.25,178000.0,40.7623,40.7753,40.6773,40.6903,178000.0
2009-12-03 10:40:00,62.25,62.44,62.2,62.41,233800.0,40.6903,40.8145,40.6577,40.7949,233800.0
2009-12-03 10:50:00,62.41,62.44,62.29,62.32,171500.0,40.7949,40.8145,40.7165,40.7361,171500.0
2009-12-03 11:00:00,62.32,62.41,62.28,62.38,145800.0,40.7361,40.7949,40.71,40.7753,145800.0
2009-12-03 11:10:00,62.38,62.4,62.24,62.24,126600.0,40.7753,40.7884,40.6838,40.6838,126600.0
2009-12-03 11:20:00,62.25,62.35,62.22,62.34,137800.0,40.6903,40.7557,40.6707,40.7492,137800.0
2009-12-03 11:30:00,62.35,62.41,62.28,62.29,149600.0,40.7557,40.7949,40.71,40.7165,149600.0
2009-12-03 11:40:00,62.28,62.29,62.26,62.27,91800.0,40.71,40.7165,40.6969,40.7034,91800.0
2009-12-03 11:50:00,62.27,62.29,62.23,62.24,143900.0,40.7034,40.7165,40.6773,40.6838,143900.0
2009-12-03 12:00:00,62.24,62.32,62.23,62.28,199900.0,40.6838,40.7361,40.6773,40.71,199900.0
2009-12-03 12:10:00,62.27,62.32,62.26,62.3,203100.0,40.7034,40.7361,40.6969,40.723,203100.0
2009-12-03 12:20:00,62.3,62.34,62.26,62.33,139800.0,40.723,40.7492,40.6969,40.7426,139800.0
2009-12-03 12:30:00,62.33,62.4,62.31,62.38,157000.0,40.7426,40.7884,40.7296,40.7753,157000.0
2009-12-03 12:40:00,62.37,62.42,62.35,62.42,95200.0,40.7688,40.8015,40.7557,40.8015,95200.0
2009-12-03 12:50:00,62.42,62.49,62.4,62.46,232300.0,40.8015,40.8472,40.7884,40.8276,232300.0
2009-12-03 13:00:00,62.46,62.6,62.46,62.47,125100.0,40.8276,40.9191,40.8276,40.8342,125100.0
2009-12-03 13:10:00,62.47,62.48,62.39,62.44,159600.0,40.8342,40.8407,40.7819,40.8145,159600.0
2009-12-03 13:20:00,62.44,62.53,62.42,62.44,131500.0,40.8145,40.8734,40.8015,40.8145,131500.0
2009-12-03 13:30:00,62.44,62.85,62.41,62.45,112600.0,40.8145,41.0825,40.7949,40.8211,112600.0
2009-12-03 13:40:00,62.45,62.46,62.34,62.35,97900.0,40.8211,40.8276,40.7492,40.7557,97900.0
2009-12-03 13:50:00,62.34,62.39,62.32,62.36,161900.0,40.7492,40.7819,40.7361,40.7623,161900.0
2009-12-03 14:00:00,62.37,62.42,62.35,62.38,172000.0,40.7688,40.8015,40.7557,40.7753,172000.0
2009-12-03 14:10:00,62.39,62.39,62.29,62.32,204900.0,40.7819,40.7819,40.7165,40.7361,204900.0
2009-12-03 14:20:00,62.32,62.38,62.28,62.35,143400.0,40.7361,40.7753,40.71,40.7557,143400.0
2009-12-03 14:30:00,62.35,62.43,62.34,62.4,123100.0,40.7557,40.808,40.7492,40.7884,123100.0
2009-12-03 14:40:00,62.4,62.42,62.32,62.36,160500.0,40.7884,40.8015,40.7361,40.7623,160500.0
2009-12-03 14:50:00,62.35,62.37,62.3,62.35,203900.0,40.7557,40.7688,40.723,40.7557,203900.0
2009-12-03 15:00:00,62.35,62.42,62.34,62.42,124000.0,40.7557,40.8015,40.7492,40.8015,124000.0
2009-12-03 15:10:00,62.42,62.49,62.41,62.47,136300.0,40.8015,40.8472,40.7949,40.8342,136300.0
2009-12-03 15:20:00,62.48,62.49,62.34,62.34,276000.0,40.8407,40.8472,40.7492,40.7492,276000.0
2009-12-03 15:30:00,62.34,62.39,62.25,62.29,308900.0,40.7492,40.7819,40.6903,40.7165,308900.0
2009-12-03 15:40:00,62.29,62.32,62.08,62.08,581600.0,40.7165,40.7361,40.5792,40.5792,581600.0
2009-12-03 15:50:00,62.08,62.12,61.95,61.98,1248700.0,40.5792,40.6054,40.4943,40.5139,1248700.0
2009-12-04 09:30:00,62.46,62.67,62.4,62.49,340200.0,40.8276,40.9649,40.7884,40.8472,340200.0
2009-12-04 09:40:00,62.54,62.69,62.44,62.69,321200.0,40.8799,40.978,40.8145,40.978,321200.0
2009-12-04 09:50:00,62.7,62.7,62.57,62.64,195900.0,40.9845,40.9845,40.8995,40.9453,195900.0
2009-12-04 10:00:00,62.64,62.68,62.54,62.58,256900.0,40.9453,40.9714,40.8799,40.9061,256900.0
2009-12-04 10:10:00,62.57,62.61,62.49,62.54,198300.0,40.8995,40.9257,40.8472,40.8799,198300.0
2009-12-04 10:20:00,62.54,62.61,62.47,62.49,98100.0,40.8799,40.9257,40.8342,40.8472,98100.0
2009-12-04 10:30:00,62.49,62.51,62.41,62.44,169700.0,40.8472,40.8603,40.7949,40.8145,169700.0
2009-12-04 10:40:00,62.45,62.53,62.41,62.47,160000.0,40.8211,40.8734,40.7949,40.8342,160000.0
2009-12-04 10:50:00,62.46,62.46,62.31,62.32,171300.0,40.8276,40.8276,40.7296,40.7361,171300.0
2009-12-04 11:00:00,62.31,62.33,62.23,62.28,246100.0,40.7296,40.7426,40.6773,40.71,246100.0
2009-12-04 11:10:00,62.26,62.29,61.98,61.98,212900.0,40.6969,40.7165,40.5139,40.5139,212900.0
2009-12-04 11:20:00,61.98,62.05,61.79,61.79,369800.0,40.5139,40.5596,40.3897,40.3897,369800.0
2009-12-04 11:30:00,61.79,61.8,61.51,61.56,477000.0,40.3897,40.3962,40.2066,40.2393,477000.0
2009-12-04 11:40:00,61.55,61.61,61.14,61.38,643900.0,40.2328,40.272,39.9648,40.1217,643900.0
2009-12-04 11:50:00,61.38,61.39,61.16,61.28,324100.0,40.1217,40.1282,39.9779,40.0563,324100.0
2009-12-04 12:00:00,61.28,61.59,61.27,61.56,336400.0,40.0563,40.2589,40.0498,40.2393,336400.0
2009-12-04 12:10:00,61.55,61.58,61.39,61.43,92600.0,40.2328,40.2524,40.1282,40.1543,92600.0
2009-12-04 12:20:00,61.43,61.71,61.42,61.69,128700.0,40.1543,40.3374,40.1478,40.3243,128700.0
2009-12-04 12:30:00,61.7,61.75,61.51,61.6,219800.0,40.3308,40.3635,40.2066,40.2655,219800.0
2009-12-04 12:40:00,61.6,61.69,61.53,61.56,120700.0,40.2655,40.3243,40.2197,40.2393,120700.0
2009-12-04 12:50:00,61.55,61.73,61.53,61.65,83700.0,40.2328,40.3504,40.2197,40.2982,83700.0
2009-12-04 13:00:00,61.65,61.79,61.64,61.79,107400.0,40.2982,40.3897,40.2916,40.3897,107400.0
2009-12-04 13:10:00,61.78,61.85,61.75,61.78,116600.0,40.3831,40.4289,40.3635,40.3831,116600.0
2009-12-04 13:20:00,61.77,61.83,61.76,61.78,124800.0,40.3766,40.4158,40.3701,40.3831,124800.0
2009-12-04 13:30:00,61.78,61.79,61.57,61.67,173700.0,40.3831,40.3897,40.2459,40.3112,173700.0
2009-12-04 13:40:00,61.67,61.76,61.64,61.67,71900.0,40.3112,40.3701,40.2916,40.3112,71900.0
2009-12-04 13:50:00,61.66,61.66,61.51,61.53,127500.0,40.3047,40.3047,40.2066,40.2197,127500.0
2009-12-04 14:00:00,61.56,61.59,61.39,61.4,118100.0,40.2393,40.2589,40.1282,40.1347,118100.0
2009-12-04 14:10:00,61.4,61.58,61.4,61.47,121400.0,40.1347,40.2524,40.1347,40.1805,121400.0
2009-12-04 14:20:00,61.48,61.54,61.41,61.47,104300.0,40.187,40.2263,40.1413,40.1805,104300.0
2009-12-04 14:30:00,61.47,61.66,61.47,61.59,163800.0,40.1805,40.3047,40.1805,40.2589,163800.0
2009-12-04 14:40:00,61.59,61.65,61.54,61.58,141600.0,40.2589,40.2982,40.2263,40.2524,141600.0
2009-12-04 14:50:00,61.58,61.76,61.56,61.73,154600.0,40.2524,40.3701,40.2393,40.3504,154600.0
2009-12-04 15:00:00,61.73,61.8,61.69,61.7,238800.0,40.3504,40.3962,40.3243,40.3308,238800.0
2009-12-04 15:10:00,61.71,61.78,61.62,61.68,187300.0,40.3374,40.3831,40.2785,40.3178,187300.0
2009-12-04 15:20:00,61.68,61.75,61.65,61.7,290100.0,40.3178,40.3635,40.2982,40.3308,290100.0
2009-12-04 15:30:00,61.69,61.77,61.57,61.61,389000.0,40.3243,40.3766,40.2459,40.272,389000.0
2009-12-04 15:40:00,61.61,61.63,61.52,61.56,610100.0,40.272,40.2851,40.2132,40.2393,610100.0
2009-12-04 15:50:00,61.55,61.6,61.52,61.58,630100.0,40.2328,40.2655,40.2132,40.2524,630100.0
2009-12-07 09:30:00,61.66,61.67,61.29,61.33,330000.0,40.3047,40.3112,40.0628,40.089,330000.0
2009-12-07 09:40:00,61.31,61.91,61.31,61.91,442000.0,40.0759,40.4681,40.0759,40.4681,442000.0
2009-12-07 09:50:00,61.91,62.02,61.88,61.89,337000.0,40.4681,40.54,40.4485,40.455,337000.0
2009-12-07 10:00:00,61.89,61.97,61.75,61.86,280700.0,40.455,40.5073,40.3635,40.4354,280700.0
2009-12-07 10:10:00,61.86,61.99,61.85,61.97,166100.0,40.4354,40.5204,40.4289,40.5073,166100.0
2009-12-07 10:20:00,61.96,62.04,61.94,62.01,123400.0,40.5008,40.5531,40.4877,40.5335,123400.0
2009-12-07 10:30:00,62.01,62.18,61.98,62.13,244700.0,40.5335,40.6446,40.5139,40.6119,244700.0
2009-12-07 10:40:00,62.14,62.15,62.07,62.11,182200.0,40.6184,40.625,40.5727,40.5988,182200.0
2009-12-07 10:50:00,62.11,62.17,62.07,62.07,198500.0,40.5988,40.6381,40.5727,40.5727,198500.0
2009-12-07 11:00:00,62.07,62.07,61.97,61.98,112000.0,40.5727,40.5727,40.5073,40.5139,112000.0
2009-12-07 11:10:00,61.97,61.99,61.85,61.95,201100.0,40.5073,40.5204,40.4289,40.4943,201100.0
2009-12-07 11:20:00,61.94,61.95,61.89,61.94,116000.0,40.4877,40.4943,40.455,40.4877,116000.0
2009-12-07 11:30:00,61.94,62.12,61.94,62.12,144000.0,40.4877,40.6054,40.4877,40.6054,144000.0
2009-12-07 11:40:00,62.11,62.21,62.11,62.13,154700.0,40.5988,40.6642,40.5988,40.6119,154700.0
2009-12-07 11:50:00,62.14,62.17,62.1,62.12,170500.0,40.6184,40.6381,40.5923,40.6054,170500.0
2009-12-07 12:00:00,62.12,62.16,62.1,62.11,283200.0,40.6054,40.6315,40.5923,40.5988,283200.0
2009-12-07 12:10:00,62.11,62.17,62.09,62.1,188300.0,40.5988,40.6381,40.5858,40.5923,188300.0
2009-12-07 12:20:00,62.11,62.13,61.97,61.97,138300.0,40.5988,40.6119,40.5073,40.5073,138300.0
2009-12-07 12:30:00,61.97,62.07,61.94,62.07,300200.0,40.5073,40.5727,40.4877,40.5727,300200.0
2009-12-07 12:40:00,62.07,62.15,62.07,62.13,126900.0,40.5727,40.625,40.5727,40.6119,126900.0
2009-12-07 12:50:00,62.13,62.18,62.1,62.14,72300.0,40.6119,40.6446,40.5923,40.6184,72300.0
2009-12-07 13:00:00,62.13,62.16,62.1,62.12,81000.0,40.6119,40.6315,40.5923,40.6054,81000.0
2009-12-07 13:10:00,62.11,62.18,62.1,62.15,103200.0,40.5988,40.6446,40.5923,40.625,103200.0
2009-12-07 13:20:00,62.14,62.18,62.12,62.14,85500.0,40.6184,40.6446,40.6054,40.6184,85500.0
2009-12-07 13:30:00,62.14,62.2,62.14,62.2,85100.0,40.6184,40.6577,40.6184,40.6577,85100.0
2009-12-07 13:40:00,62.19,62.26,62.15,62.17,185100.0,40.6511,40.6969,40.625,40.6381,185100.0
2009-12-07 13:50:00,62.19,62.2,62.05,62.05,214800.0,40.6511,40.6577,40.5596,40.5596,214800.0
2009-12-07 14:00:00,62.05,62.11,62.02,62.05,137400.0,40.5596,40.5988,40.54,40.5596,137400.0
2009-12-07 14:10:00,62.05,62.07,61.97,61.97,243700.0,40.5596,40.5727,40.5073,40.5073,243700.0
2009-12-07 14:20:00,61.97,62.01,61.95,61.99,231400.0,40.5073,40.5335,40.4943,40.5204,231400.0
2009-12-07 14:30:00,61.98,62.0,61.86,61.93,223300.0,40.5139,40.5269,40.4354,40.4812,223300.0
2009-12-07 14:40:00,61.92,61.92,61.8,61.85,198000.0,40.4746,40.4746,40.3962,40.4289,198000.0
2009-12-07 14:50:00,61.85,61.98,61.85,61.98,342600.0,40.4289,40.5139,40.4289,40.5139,342600.0
2009-12-07 15:00:00,61.98,62.12,61.93,62.12,230900.0,40.5139,40.6054,40.4812,40.6054,230900.0
2009-12-07 15:10:00,62.12,62.18,62.09,62.13,158300.0,40.6054,40.6446,40.5858,40.6119,158300.0
2009-12-07 15:20:00,62.13,62.17,62.11,62.13,132900.0,40.6119,40.6381,40.5988,40.6119,132900.0
2009-12-07 15:30:00,62.14,62.21,62.05,62.06,343100.0,40.6184,40.6642,40.5596,40.5662,343100.0
2009-12-07 15:40:00,62.06,62.09,61.95,61.96,323400.0,40.5662,40.5858,40.4943,40.5008,323400.0
2009-12-07 15:50:00,61.95,62.0,61.89,61.93,715900.0,40.4943,40.5269,40.455,40.4812,715900.0
2009-12-08 09:30:00,60.43,60.52,60.2,60.49,954300.0,39.5007,39.5595,39.3503,39.5399,954300.0
2009-12-08 09:40:00,60.48,60.49,60.04,60.16,669000.0,39.5334,39.5399,39.2458,39.3242,669000.0
2009-12-08 09:50:00,60.18,60.68,60.18,60.63,823200.0,39.3373,39.6641,39.3373,39.6314,823200.0
2009-12-08 10:00:00,60.63,60.68,60.38,60.53,442800.0,39.6314,39.6641,39.468,39.5661,442800.0
2009-12-08 10:10:00,60.54,60.66,60.5,60.61,446000.0,39.5726,39.651,39.5464,39.6183,446000.0
2009-12-08 10:20:00,60.61,60.69,60.52,60.68,324900.0,39.6183,39.6706,39.5595,39.6641,324900.0
2009-12-08 10:30:00,60.68,60.84,60.67,60.78,484400.0,39.6641,39.7687,39.6576,39.7295,484400.0
2009-12-08 10:40:00,60.78,60.9,60.76,60.8,332500.0,39.7295,39.8079,39.7164,39.7425,332500.0
2009-12-08 10:50:00,60.8,60.82,60.71,60.74,461400.0,39.7425,39.7556,39.6837,39.7033,461400.0
2009-12-08 11:00:00,60.75,60.82,60.66,60.77,420700.0,39.7099,39.7556,39.651,39.7229,420700.0
2009-12-08 11:10:00,60.76,60.82,60.62,60.63,294700.0,39.7164,39.7556,39.6249,39.6314,294700.0
2009-12-08 11:20:00,60.63,60.78,60.59,60.7,211200.0,39.6314,39.7295,39.6053,39.6772,211200.0
2009-12-08 11:30:00,60.7,60.75,60.61,60.67,178700.0,39.6772,39.7099,39.6183,39.6576,178700.0
2009-12-08 11:40:00,60.67,60.84,60.61,60.74,276000.0,39.6576,39.7687,39.6183,39.7033,276000.0
2009-12-08 11:50:00,60.74,60.77,60.67,60.67,185200.0,39.7033,39.7229,39.6576,39.6576,185200.0
2009-12-08 12:00:00,60.68,60.76,60.68,60.72,179900.0,39.6641,39.7164,39.6641,39.6902,179900.0
2009-12-08 12:10:00,60.72,60.74,60.69,60.72,133800.0,39.6902,39.7033,39.6706,39.6902,133800.0
2009-12-08 12:20:00,60.72,60.73,60.66,60.68,129000.0,39.6902,39.6968,39.651,39.6641,129000.0
2009-12-08 12:30:00,60.68,60.71,60.64,60.68,124600.0,39.6641,39.6837,39.638,39.6641,124600.0
2009-12-08 12:40:00,60.67,60.7,60.56,60.56,157400.0,39.6576,39.6772,39.5857,39.5857,157400.0
2009-12-08 12:50:00,60.57,60.64,60.51,60.63,284500.0,39.5922,39.638,39.553,39.6314,284500.0
2009-12-08 13:00:00,60.63,60.65,60.55,60.61,192700.0,39.6314,39.6445,39.5791,39.6183,192700.0
2009-12-08 13:10:00,60.6,60.61,60.5,60.55,134500.0,39.6118,39.6183,39.5464,39.5791,134500.0
2009-12-08 13:20:00,60.54,60.56,60.5,60.5,145600.0,39.5726,39.5857,39.5464,39.5464,145600.0
2009-12-08 13:30:00,60.5,60.58,60.5,60.53,140800.0,39.5464,39.5987,39.5464,39.5661,140800.0
2009-12-08 13:40:00,60.52,60.58,60.51,60.54,141700.0,39.5595,39.5987,39.553,39.5726,141700.0
2009-12-08 13:50:00,60.55,60.61,60.54,60.6,160800.0,39.5791,39.6183,39.5726,39.6118,160800.0
2009-12-08 14:00:00,60.61,60.73,60.6,60.65,202600.0,39.6183,39.6968,39.6118,39.6445,202600.0
2009-12-08 14:10:00,60.65,60.65,60.54,60.59,162200.0,39.6445,39.6445,39.5726,39.6053,162200.0
2009-12-08 14:20:00,60.58,60.59,60.5,60.5,262800.0,39.5987,39.6053,39.5464,39.5464,262800.0
2009-12-08 14:30:00,60.5,60.54,60.42,60.52,277700.0,39.5464,39.5726,39.4942,39.5595,277700.0
2009-12-08 14:40:00,60.53,60.54,60.45,60.5,163500.0,39.5661,39.5726,39.5138,39.5464,163500.0
2009-12-08 14:50:00,60.5,60.54,60.41,60.48,250500.0,39.5464,39.5726,39.4876,39.5334,250500.0
2009-12-08 15:00:00,60.48,60.58,60.47,60.58,278600.0,39.5334,39.5987,39.5268,39.5987,278600.0
2009-12-08 15:10:00,60.58,60.61,60.47,60.5,281700.0,39.5987,39.6183,39.5268,39.5464,281700.0
2009-12-08 15:20:00,60.51,60.61,60.5,60.51,253500.0,39.553,39.6183,39.5464,39.553,253500.0
2009-12-08 15:30:00,60.52,60.59,60.5,60.54,378700.0,39.5595,39.6053,39.5464,39.5726,378700.0
2009-12-08 15:40:00,60.53,60.55,60.47,60.51,427700.0,39.5661,39.5791,39.5268,39.553,427700.0
2009-12-08 15:50:00,60.51,60.56,60.45,60.55,868900.0,39.553,39.5857,39.5138,39.5791,868900.0
2009-12-09 09:30:00,60.73,60.73,60.33,60.5,347500.0,39.6968,39.6968,39.4353,39.5464,347500.0
2009-12-09 09:40:00,60.51,60.55,60.4,60.46,224800.0,39.553,39.5791,39.4811,39.5203,224800.0
2009-12-09 09:50:00,60.46,60.61,60.46,60.56,227000.0,39.5203,39.6183,39.5203,39.5857,227000.0
2009-12-09 10:00:00,60.56,60.6,60.45,60.52,292300.0,39.5857,39.6118,39.5138,39.5595,292300.0
2009-12-09 10:10:00,60.52,60.6,60.49,60.53,239200.0,39.5595,39.6118,39.5399,39.5661,239200.0
2009-12-09 10:20:00,60.52,60.59,60.48,60.55,138000.0,39.5595,39.6053,39.5334,39.5791,138000.0
2009-12-09 10:30:00,60.55,60.65,60.48,60.59,240700.0,39.5791,39.6445,39.5334,39.6053,240700.0
2009-12-09 10:40:00,60.6,60.9,60.58,60.83,286800.0,39.6118,39.8079,39.5987,39.7622,286800.0
2009-12-09 10:50:00,60.83,60.89,60.78,60.79,152800.0,39.7622,39.8014,39.7295,39.736,152800.0
2009-12-09 11:00:00,60.78,60.89,60.78,60.87,154600.0,39.7295,39.8014,39.7295,39.7883,154600.0
2009-12-09 11:10:00,60.86,60.9,60.84,60.88,184900.0,39.7818,39.8079,39.7687,39.7948,184900.0
2009-12-09 11:20:00,60.88,60.89,60.85,60.86,141700.0,39.7948,39.8014,39.7752,39.7818,141700.0
2009-12-09 11:30:00,60.86,60.95,60.85,60.86,227900.0,39.7818,39.8406,39.7752,39.7818,227900.0
2009-12-09 11:40:00,60.86,60.94,60.86,60.9,98500.0,39.7818,39.8341,39.7818,39.8079,98500.0
2009-12-09 11:50:00,60.91,60.97,60.88,60.94,134800.0,39.8144,39.8537,39.7948,39.8341,134800.0
2009-12-09 12:00:00,60.94,60.98,60.94,60.96,116700.0,39.8341,39.8602,39.8341,39.8471,116700.0
2009-12-09 12:10:00,60.96,61.03,60.9,60.91,195000.0,39.8471,39.8929,39.8079,39.8144,195000.0
2009-12-09 12:20:00,60.91,60.97,60.87,60.94,153200.0,39.8144,39.8537,39.7883,39.8341,153200.0
2009-12-09 12:30:00,60.94,61.01,60.92,60.93,101500.0,39.8341,39.8798,39.821,39.8275,101500.0
2009-12-09 12:40:00,60.93,60.97,60.89,60.93,89100.0,39.8275,39.8537,39.8014,39.8275,89100.0
2009-12-09 12:50:00,60.93,60.95,60.84,60.93,113700.0,39.8275,39.8406,39.7687,39.8275,113700.0
2009-12-09 13:00:00,60.93,60.94,60.77,60.83,198500.0,39.8275,39.8341,39.7229,39.7622,198500.0
2009-12-09 13:10:00,60.83,60.87,60.81,60.83,86500.0,39.7622,39.7883,39.7491,39.7622,86500.0
2009-12-09 13:20:00,60.83,60.83,60.76,60.8,123700.0,39.7622,39.7622,39.7164,39.7425,123700.0
2009-12-09 13:30:00,60.8,60.82,60.73,60.82,134500.0,39.7425,39.7556,39.6968,39.7556,134500.0
2009-12-09 13:40:00,60.82,60.83,60.71,60.79,189600.0,39.7556,39.7622,39.6837,39.736,189600.0
2009-12-09 13:50:00,60.8,60.88,60.78,60.81,149000.0,39.7425,39.7948,39.7295,39.7491,149000.0
2009-12-09 14:00:00,60.81,60.84,60.76,60.84,169300.0,39.7491,39.7687,39.7164,39.7687,169300.0
2009-12-09 14:10:00,60.84,60.91,60.81,60.86,149800.0,39.7687,39.8144,39.7491,39.7818,149800.0
2009-12-09 14:20:00,60.87,60.89,60.74,60.77,152900.0,39.7883,39.8014,39.7033,39.7229,152900.0
2009-12-09 14:30:00,60.77,60.91,60.76,60.86,201100.0,39.7229,39.8144,39.7164,39.7818,201100.0
2009-12-09 14:40:00,60.86,60.86,60.76,60.79,168200.0,39.7818,39.7818,39.7164,39.736,168200.0
2009-12-09 14:50:00,60.79,60.85,60.74,60.75,206100.0,39.736,39.7752,39.7033,39.7099,206100.0
2009-12-09 15:00:00,60.75,60.75,60.67,60.67,490700.0,39.7099,39.7099,39.6576,39.6576,490700.0
2009-12-09 15:10:00,60.67,60.75,60.65,60.73,326400.0,39.6576,39.7099,39.6445,39.6968,326400.0
2009-12-09 15:20:00,60.73,60.84,60.71,60.78,2144900.0,39.6968,39.7687,39.6837,39.7295,2144900.0
2009-12-09 15:30:00,60.77,60.79,60.73,60.74,262800.0,39.7229,39.736,39.6968,39.7033,262800.0
2009-12-09 15:40:00,60.73,60.75,60.66,60.67,315600.0,39.6968,39.7099,39.651,39.6576,315600.0
2009-12-09 15:50:00,60.67,60.68,60.57,60.6,1023100.0,39.6576,39.6641,39.5922,39.6118,1023100.0
2009-12-10 09:30:00,60.98,61.15,60.69,60.94,486100.0,39.8602,39.9713,39.6706,39.8341,486100.0
2009-12-10 09:40:00,60.95,61.12,60.94,61.01,292500.0,39.8406,39.9517,39.8341,39.8798,292500.0
2009-12-10 09:50:00,61.01,61.06,60.91,61.0,192600.0,39.8798,39.9125,39.8144,39.8733,192600.0
2009-12-10 10:00:00,61.0,61.12,60.99,61.06,200700.0,39.8733,39.9517,39.8667,39.9125,200700.0
2009-12-10 10:10:00,61.06,61.12,60.99,61.08,234100.0,39.9125,39.9517,39.8667,39.9256,234100.0
2009-12-10 10:20:00,61.08,61.19,61.03,61.12,268900.0,39.9256,39.9975,39.8929,39.9517,268900.0
2009-12-10 10:30:00,61.13,61.16,61.06,61.12,195300.0,39.9582,39.9779,39.9125,39.9517,195300.0
2009-12-10 10:40:00,61.12,61.15,61.02,61.03,160500.0,39.9517,39.9713,39.8863,39.8929,160500.0
2009-12-10 10:50:00,61.03,61.12,61.03,61.07,165300.0,39.8929,39.9517,39.8929,39.919,165300.0
2009-12-10 11:00:00,61.06,61.15,61.02,61.14,92700.0,39.9125,39.9713,39.8863,39.9648,92700.0
2009-12-10 11:10:00,61.15,61.27,61.11,61.12,144400.0,39.9713,40.0498,39.9452,39.9517,144400.0
2009-12-10 11:20:00,61.12,61.15,61.06,61.08,162000.0,39.9517,39.9713,39.9125,39.9256,162000.0
2009-12-10 11:30:00,61.08,61.19,61.07,61.18,167700.0,39.9256,39.9975,39.919,39.9909,167700.0
2009-12-10 11:40:00,61.19,61.2,61.11,61.18,159700.0,39.9975,40.004,39.9452,39.9909,159700.0
2009-12-10 11:50:00,61.17,61.25,61.14,61.2,184200.0,39.9844,40.0367,39.9648,40.004,184200.0
2009-12-10 12:00:00,61.2,61.24,61.12,61.19,174200.0,40.004,40.0302,39.9517,39.9975,174200.0
2009-12-10 12:10:00,61.19,61.26,61.16,61.26,145800.0,39.9975,40.0432,39.9779,40.0432,145800.0
2009-12-10 12:20:00,61.26,61.34,61.25,61.31,77300.0,40.0432,40.0955,40.0367,40.0759,77300.0
2009-12-10 12:30:00,61.31,61.31,61.23,61.25,142100.0,40.0759,40.0759,40.0236,40.0367,142100.0
2009-12-10 12:40:00,61.26,61.29,61.22,61.26,137400.0,40.0432,40.0628,40.0171,40.0432,137400.0
2009-12-10 12:50:00,61.26,61.34,61.26,61.31,78200.0,40.0432,40.0955,40.0432,40.0759,78200.0
2009-12-10 13:00:00,61.31,61.35,61.26,61.28,196800.0,40.0759,40.1021,40.0432,40.0563,196800.0
2009-12-10 13:10:00,61.27,61.3,61.24,61.29,153100.0,40.0498,40.0694,40.0302,40.0628,153100.0
2009-12-10 13:20:00,61.29,61.31,61.24,61.28,123700.0,40.0628,40.0759,40.0302,40.0563,123700.0
2009-12-10 13:30:00,61.28,61.3,61.22,61.27,123600.0,40.0563,40.0694,40.0171,40.0498,123600.0
2009-12-10 13:40:00,61.27,61.29,61.21,61.26,161000.0,40.0498,40.0628,40.0105,40.0432,161000.0
2009-12-10 13:50:00,61.27,61.34,61.25,61.32,166300.0,40.0498,40.0955,40.0367,40.0824,166300.0
2009-12-10 14:00:00,61.32,61.33,61.26,61.27,110400.0,40.0824,40.089,40.0432,40.0498,110400.0
2009-12-10 14:10:00,61.27,61.32,61.23,61.31,87000.0,40.0498,40.0824,40.0236,40.0759,87000.0
2009-12-10 14:20:00,61.32,61.33,61.26,61.28,134700.0,40.0824,40.089,40.0432,40.0563,134700.0
2009-12-10 14:30:00,61.29,61.3,61.18,61.18,91400.0,40.0628,40.0694,39.9909,39.9909,91400.0
2009-12-10 14:40:00,61.18,61.21,61.13,61.19,108900.0,39.9909,40.0105,39.9582,39.9975,108900.0
2009-12-10 14:50:00,61.18,61.22,61.11,61.21,104700.0,39.9909,40.0171,39.9452,40.0105,104700.0
2009-12-10 15:00:00,61.21,61.25,61.16,61.16,272500.0,40.0105,40.0367,39.9779,39.9779,272500.0
2009-12-10 15:10:00,61.16,61.26,61.16,61.21,200900.0,39.9779,40.0432,39.9779,40.0105,200900.0
2009-12-10 15:20:00,61.2,61.25,61.17,61.18,334800.0,40.004,40.0367,39.9844,39.9909,334800.0
2009-12-10 15:30:00,61.19,61.21,61.12,61.17,279400.0,39.9975,40.0105,39.9517,39.9844,279400.0
2009-12-10 15:40:00,61.16,61.23,61.1,61.23,268400.0,39.9779,40.0236,39.9386,40.0236,268400.0
2009-12-10 15:50:00,61.22,61.22,61.01,61.05,876800.0,40.0171,40.0171,39.8798,39.906,876800.0
2009-12-11 09:30:00,61.37,61.39,61.19,61.38,232300.0,40.1151,40.1282,39.9975,40.1217,232300.0
2009-12-11 09:40:00,61.39,61.59,61.37,61.39,169800.0,40.1282,40.2589,40.1151,40.1282,169800.0
2009-12-11 09:50:00,61.39,61.71,61.28,61.63,239200.0,40.1282,40.3374,40.0563,40.2851,239200.0
2009-12-11 10:00:00,61.64,61.72,61.59,61.7,207900.0,40.2916,40.3439,40.2589,40.3308,207900.0
2009-12-11 10:10:00,61.7,61.79,61.7,61.75,133500.0,40.3308,40.3897,40.3308,40.3635,133500.0
2009-12-11 10:20:00,61.76,61.86,61.68,61.85,127000.0,40.3701,40.4354,40.3178,40.4289,127000.0
2009-12-11 10:30:00,61.85,61.91,61.81,61.81,154100.0,40.4289,40.4681,40.4027,40.4027,154100.0
2009-12-11 10:40:00,61.81,61.87,61.78,61.81,112800.0,40.4027,40.442,40.3831,40.4027,112800.0
2009-12-11 10:50:00,61.81,61.83,61.77,61.83,101700.0,40.4027,40.4158,40.3766,40.4158,101700.0
2009-12-11 11:00:00,61.83,61.85,61.76,61.83,108100.0,40.4158,40.4289,40.3701,40.4158,108100.0
2009-12-11 11:10:00,61.82,61.9,61.82,61.83,84400.0,40.4093,40.4616,40.4093,40.4158,84400.0
2009-12-11 11:20:00,61.83,61.84,61.71,61.81,160300.0,40.4158,40.4223,40.3374,40.4027,160300.0
2009-12-11 11:30:00,61.8,61.82,61.73,61.81,96400.0,40.3962,40.4093,40.3504,40.4027,96400.0
2009-12-11 11:40:00,61.79,61.79,61.62,61.7,165900.0,40.3897,40.3897,40.2785,40.3308,165900.0
2009-12-11 11:50:00,61.69,61.81,61.68,61.81,109800.0,40.3243,40.4027,40.3178,40.4027,109800.0
2009-12-11 12:00:00,61.81,61.81,61.72,61.74,109500.0,40.4027,40.4027,40.3439,40.357,109500.0
2009-12-11 12:10:00,61.74,61.82,61.73,61.75,104400.0,40.357,40.4093,40.3504,40.3635,104400.0
2009-12-11 12:20:00,61.76,61.77,61.66,61.66,74400.0,40.3701,40.3766,40.3047,40.3047,74400.0
2009-12-11 12:30:00,61.66,61.69,61.59,61.61,101500.0,40.3047,40.3243,40.2589,40.272,101500.0
2009-12-11 12:40:00,61.6,61.61,61.5,61.53,93300.0,40.2655,40.272,40.2001,40.2197,93300.0
2009-12-11 12:50:00,61.52,61.61,61.5,61.59,162600.0,40.2132,40.272,40.2001,40.2589,162600.0
2009-12-11 13:00:00,61.6,61.63,61.56,61.61,72500.0,40.2655,40.2851,40.2393,40.272,72500.0
2009-12-11 13:10:00,61.61,61.69,61.6,61.67,70700.0,40.272,40.3243,40.2655,40.3112,70700.0
2009-12-11 13:20:00,61.66,61.75,61.66,61.74,79500.0,40.3047,40.3635,40.3047,40.357,79500.0
2009-12-11 13:30:00,61.74,61.75,61.69,61.71,49100.0,40.357,40.3635,40.3243,40.3374,49100.0
2009-12-11 13:40:00,61.72,61.72,61.63,61.68,67900.0,40.3439,40.3439,40.2851,40.3178,67900.0
2009-12-11 13:50:00,61.68,61.69,61.59,61.6,59600.0,40.3178,40.3243,40.2589,40.2655,59600.0
2009-12-11 14:00:00,61.6,61.77,61.6,61.74,96400.0,40.2655,40.3766,40.2655,40.357,96400.0
2009-12-11 14:10:00,61.74,61.74,61.65,61.66,84400.0,40.357,40.357,40.2982,40.3047,84400.0
2009-12-11 14:20:00,61.66,61.68,61.63,61.63,71000.0,40.3047,40.3178,40.2851,40.2851,71000.0
2009-12-11 14:30:00,61.63,61.69,61.63,61.66,72500.0,40.2851,40.3243,40.2851,40.3047,72500.0
2009-12-11 14:40:00,61.66,61.73,61.6,61.67,80500.0,40.3047,40.3504,40.2655,40.3112,80500.0
2009-12-11 14:50:00,61.67,61.71,61.65,61.65,59100.0,40.3112,40.3374,40.2982,40.2982,59100.0
2009-12-11 15:00:00,61.66,61.66,61.6,61.62,64100.0,40.3047,40.3047,40.2655,40.2785,64100.0
2009-12-11 15:10:00,61.62,61.67,61.58,61.63,125400.0,40.2785,40.3112,40.2524,40.2851,125400.0
2009-12-11 15:20:00,61.63,61.67,61.59,61.67,96900.0,40.2851,40.3112,40.2589,40.3112,96900.0
2009-12-11 15:30:00,61.67,61.72,61.63,61.69,126700.0,40.3112,40.3439,40.2851,40.3243,126700.0
2009-12-11 15:40:00,61.69,61.7,61.59,61.6,274100.0,40.3243,40.3308,40.2589,40.2655,274100.0
2009-12-11 15:50:00,61.59,61.65,61.54,61.65,373900.0,40.2589,40.2982,40.2263,40.2982,373900.0
2009-12-14 09:30:00,62.23,62.37,62.06,62.2,381800.0,40.6773,40.7688,40.5662,40.6577,381800.0
2009-12-14 09:40:00,62.18,62.32,62.09,62.3,203900.0,40.6446,40.7361,40.5858,40.723,203900.0
2009-12-14 09:50:00,62.3,62.4,62.23,62.29,132200.0,40.723,40.7884,40.6773,40.7165,132200.0
2009-12-14 10:00:00,62.28,62.33,62.08,62.11,150800.0,40.71,40.7426,40.5792,40.5988,150800.0
2009-12-14 10:10:00,62.11,62.19,62.01,62.06,115200.0,40.5988,40.6511,40.5335,40.5662,115200.0
2009-12-14 10:20:00,62.04,62.18,62.03,62.16,102100.0,40.5531,40.6446,40.5465,40.6315,102100.0
2009-12-14 10:30:00,62.16,62.18,62.05,62.15,113700.0,40.6315,40.6446,40.5596,40.625,113700.0
2009-12-14 10:40:00,62.15,62.18,62.15,62.16,88600.0,40.625,40.6446,40.625,40.6315,88600.0
2009-12-14 10:50:00,62.16,62.2,62.11,62.11,141300.0,40.6315,40.6577,40.5988,40.5988,141300.0
2009-12-14 11:00:00,62.11,62.14,62.02,62.04,95900.0,40.5988,40.6184,40.54,40.5531,95900.0
2009-12-14 11:10:00,62.05,62.06,61.96,61.99,140800.0,40.5596,40.5662,40.5008,40.5204,140800.0
2009-12-14 11:20:00,61.99,62.0,61.95,61.99,164700.0,40.5204,40.5269,40.4943,40.5204,164700.0
2009-12-14 11:30:00,61.99,62.1,61.99,62.1,133300.0,40.5204,40.5923,40.5204,40.5923,133300.0
2009-12-14 11:40:00,62.1,62.12,61.9,61.92,109000.0,40.5923,40.6054,40.4616,40.4746,109000.0
2009-12-14 11:50:00,61.9,61.98,61.82,61.94,112900.0,40.4616,40.5139,40.4093,40.4877,112900.0
2009-12-14 12:00:00,61.95,62.03,61.94,62.03,81900.0,40.4943,40.5465,40.4877,40.5465,81900.0
2009-12-14 12:10:00,62.03,62.04,61.98,62.0,86400.0,40.5465,40.5531,40.5139,40.5269,86400.0
2009-12-14 12:20:00,62.01,62.03,61.96,62.0,82600.0,40.5335,40.5465,40.5008,40.5269,82600.0
2009-12-14 12:30:00,62.01,62.04,61.98,62.01,59700.0,40.5335,40.5531,40.5139,40.5335,59700.0
2009-12-14 12:40:00,62.01,62.04,61.95,61.95,138400.0,40.5335,40.5531,40.4943,40.4943,138400.0
2009-12-14 12:50:00,61.96,62.05,61.95,61.99,112000.0,40.5008,40.5596,40.4943,40.5204,112000.0
2009-12-14 13:00:00,61.99,62.07,61.99,62.01,68300.0,40.5204,40.5727,40.5204,40.5335,68300.0
2009-12-14 13:10:00,62.01,62.05,61.98,62.05,88900.0,40.5335,40.5596,40.5139,40.5596,88900.0
2009-12-14 13:20:00,62.05,62.1,62.02,62.07,118400.0,40.5596,40.5923,40.54,40.5727,118400.0
2009-12-14 13:30:00,62.06,62.1,61.96,61.96,118300.0,40.5662,40.5923,40.5008,40.5008,118300.0
2009-12-14 13:40:00,61.97,62.11,61.97,62.06,115200.0,40.5073,40.5988,40.5073,40.5662,115200.0
2009-12-14 13:50:00,62.06,62.14,62.04,62.11,106800.0,40.5662,40.6184,40.5531,40.5988,106800.0
2009-12-14 14:00:00,62.11,62.15,62.07,62.09,130400.0,40.5988,40.625,40.5727,40.5858,130400.0
2009-12-14 14:10:00,62.08,62.14,62.04,62.12,91100.0,40.5792,40.6184,40.5531,40.6054,91100.0
2009-12-14 14:20:00,62.12,62.13,62.06,62.13,57000.0,40.6054,40.6119,40.5662,40.6119,57000.0
2009-12-14 14:30:00,62.13,62.15,62.08,62.08,68900.0,40.6119,40.625,40.5792,40.5792,68900.0
2009-12-14 14:40:00,62.08,62.18,62.07,62.17,85100.0,40.5792,40.6446,40.5727,40.6381,85100.0
2009-12-14 14:50:00,62.18,62.18,62.09,62.15,93100.0,40.6446,40.6446,40.5858,40.625,93100.0
2009-12-14 15:00:00,62.16,62.17,62.1,62.11,113000.0,40.6315,40.6381,40.5923,40.5988,113000.0
2009-12-14 15:10:00,62.12,62.21,62.12,62.15,116900.0,40.6054,40.6642,40.6054,40.625,116900.0
2009-12-14 15:20:00,62.14,62.17,62.12,62.15,109800.0,40.6184,40.6381,40.6054,40.625,109800.0
2009-12-14 15:30:00,62.16,62.24,62.15,62.2,139300.0,40.6315,40.6838,40.625,40.6577,139300.0
2009-12-14 15:40:00,62.2,62.21,62.12,62.18,212700.0,40.6577,40.6642,40.6054,40.6446,212700.0
2009-12-14 15:50:00,62.19,62.19,62.09,62.14,517100.0,40.6511,40.6511,40.5858,40.6184,517100.0
2009-12-15 09:30:00,62.24,62.26,61.99,62.16,250300.0,40.6838,40.6969,40.5204,40.6315,250300.0
2009-12-15 09:40:00,62.16,62.22,62.01,62.02,151400.0,40.6315,40.6707,40.5335,40.54,151400.0
2009-12-15 09:50:00,62.0,62.04,61.89,61.97,219400.0,40.5269,40.5531,40.455,40.5073,219400.0
2009-12-15 10:00:00,61.97,62.1,61.9,62.1,123000.0,40.5073,40.5923,40.4616,40.5923,123000.0
2009-12-15 10:10:00,62.11,62.33,62.11,62.25,179900.0,40.5988,40.7426,40.5988,40.6903,179900.0
2009-12-15 10:20:00,62.25,62.33,62.24,62.29,141400.0,40.6903,40.7426,40.6838,40.7165,141400.0
2009-12-15 10:30:00,62.29,62.33,62.27,62.32,155600.0,40.7165,40.7426,40.7034,40.7361,155600.0
2009-12-15 10:40:00,62.32,62.43,62.32,62.4,152900.0,40.7361,40.808,40.7361,40.7884,152900.0
2009-12-15 10:50:00,62.4,62.42,62.32,62.32,135300.0,40.7884,40.8015,40.7361,40.7361,135300.0
2009-12-15 11:00:00,62.33,62.36,62.24,62.31,162700.0,40.7426,40.7623,40.6838,40.7296,162700.0
2009-12-15 11:10:00,62.31,62.34,62.22,62.26,103700.0,40.7296,40.7492,40.6707,40.6969,103700.0
2009-12-15 11:20:00,62.25,62.26,62.13,62.19,101600.0,40.6903,40.6969,40.6119,40.6511,101600.0
2009-12-15 11:30:00,62.19,62.3,62.17,62.2,111400.0,40.6511,40.723,40.6381,40.6577,111400.0
2009-12-15 11:40:00,62.21,62.27,62.16,62.19,119400.0,40.6642,40.7034,40.6315,40.6511,119400.0
2009-12-15 11:50:00,62.2,62.2,62.03,62.05,95800.0,40.6577,40.6577,40.5465,40.5596,95800.0
2009-12-15 12:00:00,62.05,62.07,62.02,62.05,58200.0,40.5596,40.5727,40.54,40.5596,58200.0
2009-12-15 12:10:00,62.05,62.1,62.03,62.04,72300.0,40.5596,40.5923,40.5465,40.5531,72300.0
2009-12-15 12:20:00,62.04,62.06,62.0,62.03,71300.0,40.5531,40.5662,40.5269,40.5465,71300.0
2009-12-15 12:30:00,62.04,62.05,62.0,62.03,58600.0,40.5531,40.5596,40.5269,40.5465,58600.0
2009-12-15 12:40:00,62.03,62.06,62.0,62.03,77500.0,40.5465,40.5662,40.5269,40.5465,77500.0
2009-12-15 12:50:00,62.04,62.1,62.01,62.09,50300.0,40.5531,40.5923,40.5335,40.5858,50300.0
2009-12-15 13:00:00,62.09,62.1,62.02,62.05,116500.0,40.5858,40.5923,40.54,40.5596,116500.0
2009-12-15 13:10:00,62.04,62.08,62.0,62.03,37400.0,40.5531,40.5792,40.5269,40.5465,37400.0
2009-12-15 13:20:00,62.02,62.03,62.0,62.0,50200.0,40.54,40.5465,40.5269,40.5269,50200.0
2009-12-15 13:30:00,62.0,62.01,62.0,62.01,83200.0,40.5269,40.5335,40.5269,40.5335,83200.0
2009-12-15 13:40:00,62.0,62.1,62.0,62.07,106600.0,40.5269,40.5923,40.5269,40.5727,106600.0
2009-12-15 13:50:00,62.07,62.17,62.06,62.1,71500.0,40.5727,40.6381,40.5662,40.5923,71500.0
2009-12-15 14:00:00,62.1,62.14,62.03,62.04,63300.0,40.5923,40.6184,40.5465,40.5531,63300.0
2009-12-15 14:10:00,62.03,62.06,62.02,62.05,57600.0,40.5465,40.5662,40.54,40.5596,57600.0
2009-12-15 14:20:00,62.05,62.07,62.02,62.04,64000.0,40.5596,40.5727,40.54,40.5531,64000.0
2009-12-15 14:30:00,62.04,62.09,62.03,62.06,65800.0,40.5531,40.5858,40.5465,40.5662,65800.0
2009-12-15 14:40:00,62.06,62.12,62.05,62.07,65800.0,40.5662,40.6054,40.5596,40.5727,65800.0
2009-12-15 14:50:00,62.07,62.07,62.01,62.06,56100.0,40.5727,40.5727,40.5335,40.5662,56100.0
2009-12-15 15:00:00,62.07,62.1,62.03,62.05,70900.0,40.5727,40.5923,40.5465,40.5596,70900.0
2009-12-15 15:10:00,62.05,62.06,62.0,62.04,76100.0,40.5596,40.5662,40.5269,40.5531,76100.0
2009-12-15 15:20:00,62.04,62.04,62.0,62.02,170200.0,40.5531,40.5531,40.5269,40.54,170200.0
2009-12-15 15:30:00,62.01,62.02,62.0,62.0,167600.0,40.5335,40.54,40.5269,40.5269,167600.0
2009-12-15 15:40:00,62.0,62.01,61.95,61.99,246800.0,40.5269,40.5335,40.4943,40.5204,246800.0
2009-12-15 15:50:00,61.99,62.03,61.95,62.01,331500.0,40.5204,40.5465,40.4943,40.5335,331500.0
2009-12-16 09:30:00,62.32,62.63,62.06,62.59,360400.0,40.7361,40.9387,40.5662,40.9126,360400.0
2009-12-16 09:40:00,62.58,62.65,62.44,62.59,210400.0,40.9061,40.9518,40.8145,40.9126,210400.0
2009-12-16 09:50:00,62.59,62.65,62.56,62.58,153400.0,40.9126,40.9518,40.893,40.9061,153400.0
2009-12-16 10:00:00,62.57,62.74,62.57,62.61,191400.0,40.8995,41.0106,40.8995,40.9257,191400.0
2009-12-16 10:10:00,62.62,62.63,62.45,62.49,118300.0,40.9322,40.9387,40.8211,40.8472,118300.0
2009-12-16 10:20:00,62.5,62.53,62.41,62.48,93900.0,40.8538,40.8734,40.7949,40.8407,93900.0
2009-12-16 10:30:00,62.49,62.73,62.49,62.62,146000.0,40.8472,41.0041,40.8472,40.9322,146000.0
2009-12-16 10:40:00,62.62,62.63,62.57,62.62,83300.0,40.9322,40.9387,40.8995,40.9322,83300.0
2009-12-16 10:50:00,62.62,62.67,62.55,62.55,98900.0,40.9322,40.9649,40.8864,40.8864,98900.0
2009-12-16 11:00:00,62.55,62.61,62.54,62.57,82000.0,40.8864,40.9257,40.8799,40.8995,82000.0
2009-12-16 11:10:00,62.56,62.57,62.42,62.44,67200.0,40.893,40.8995,40.8015,40.8145,67200.0
2009-12-16 11:20:00,62.43,62.57,62.42,62.55,97500.0,40.808,40.8995,40.8015,40.8864,97500.0
2009-12-16 11:30:00,62.54,62.55,62.45,62.49,73600.0,40.8799,40.8864,40.8211,40.8472,73600.0
2009-12-16 11:40:00,62.48,62.55,62.48,62.54,57800.0,40.8407,40.8864,40.8407,40.8799,57800.0
2009-12-16 11:50:00,62.54,62.56,62.44,62.54,65900.0,40.8799,40.893,40.8145,40.8799,65900.0
2009-12-16 12:00:00,62.53,62.6,62.49,62.58,67400.0,40.8734,40.9191,40.8472,40.9061,67400.0
2009-12-16 12:10:00,62.58,62.59,62.53,62.55,49400.0,40.9061,40.9126,40.8734,40.8864,49400.0
2009-12-16 12:20:00,62.55,62.63,62.53,62.62,70100.0,40.8864,40.9387,40.8734,40.9322,70100.0
2009-12-16 12:30:00,62.62,62.64,62.61,62.63,62700.0,40.9322,40.9453,40.9257,40.9387,62700.0
2009-12-16 12:40:00,62.62,62.64,62.57,62.58,55700.0,40.9322,40.9453,40.8995,40.9061,55700.0
2009-12-16 12:50:00,62.57,62.58,62.51,62.52,52000.0,40.8995,40.9061,40.8603,40.8668,52000.0
2009-12-16 13:00:00,62.52,62.57,62.5,62.54,54000.0,40.8668,40.8995,40.8538,40.8799,54000.0
2009-12-16 13:10:00,62.54,62.64,62.54,62.63,75000.0,40.8799,40.9453,40.8799,40.9387,75000.0
2009-12-16 13:20:00,62.63,62.64,62.62,62.63,71500.0,40.9387,40.9453,40.9322,40.9387,71500.0
2009-12-16 13:30:00,62.63,62.64,62.62,62.63,79600.0,40.9387,40.9453,40.9322,40.9387,79600.0
2009-12-16 13:40:00,62.62,62.64,62.58,62.62,67200.0,40.9322,40.9453,40.9061,40.9322,67200.0
2009-12-16 13:50:00,62.62,62.64,62.59,62.61,85800.0,40.9322,40.9453,40.9126,40.9257,85800.0
2009-12-16 14:00:00,62.61,62.64,62.59,62.62,80000.0,40.9257,40.9453,40.9126,40.9322,80000.0
2009-12-16 14:10:00,62.63,62.66,61.93,62.64,121800.0,40.9387,40.9583,40.4812,40.9453,121800.0
2009-12-16 14:20:00,62.64,62.65,62.44,62.53,115900.0,40.9453,40.9518,40.8145,40.8734,115900.0
2009-12-16 14:30:00,62.53,62.6,62.52,62.59,80300.0,40.8734,40.9191,40.8668,40.9126,80300.0
2009-12-16 14:40:00,62.6,62.6,62.51,62.51,77100.0,40.9191,40.9191,40.8603,40.8603,77100.0
2009-12-16 14:50:00,62.5,62.53,62.45,62.45,86500.0,40.8538,40.8734,40.8211,40.8211,86500.0
2009-12-16 15:00:00,62.44,62.49,62.4,62.46,130400.0,40.8145,40.8472,40.7884,40.8276,130400.0
2009-12-16 15:10:00,62.46,62.54,62.44,62.49,101700.0,40.8276,40.8799,40.8145,40.8472,101700.0
2009-12-16 15:20:00,62.49,62.52,62.39,62.41,117800.0,40.8472,40.8668,40.7819,40.7949,117800.0
2009-12-16 15:30:00,62.4,62.52,62.4,62.5,147800.0,40.7884,40.8668,40.7884,40.8538,147800.0
2009-12-16 15:40:00,62.49,62.5,62.4,62.44,206200.0,40.8472,40.8538,40.7884,40.8145,206200.0
2009-12-16 15:50:00,62.44,62.48,62.38,62.43,388700.0,40.8145,40.8407,40.7753,40.808,388700.0
2009-12-17 09:30:00,62.24,62.48,62.02,62.45,269300.0,40.6838,40.8407,40.54,40.8211,269300.0
2009-12-17 09:40:00,62.44,62.46,62.3,62.31,202800.0,40.8145,40.8276,40.723,40.7296,202800.0
2009-12-17 09:50:00,62.29,62.32,62.1,62.14,150900.0,40.7165,40.7361,40.5923,40.6184,150900.0
2009-12-17 10:00:00,62.14,62.23,62.04,62.09,170700.0,40.6184,40.6773,40.5531,40.5858,170700.0
2009-12-17 10:10:00,62.08,62.19,62.06,62.11,87900.0,40.5792,40.6511,40.5662,40.5988,87900.0
2009-12-17 10:20:00,62.11,62.25,62.1,62.2,167100.0,40.5988,40.6903,40.5923,40.6577,167100.0
2009-12-17 10:30:00,62.21,62.23,62.07,62.11,111100.0,40.6642,40.6773,40.5727,40.5988,111100.0
2009-12-17 10:40:00,62.11,62.22,62.04,62.2,101600.0,40.5988,40.6707,40.5531,40.6577,101600.0
2009-12-17 10:50:00,62.19,62.27,62.18,62.22,85800.0,40.6511,40.7034,40.6446,40.6707,85800.0
2009-12-17 11:00:00,62.21,62.26,62.13,62.13,100400.0,40.6642,40.6969,40.6119,40.6119,100400.0
2009-12-17 11:10:00,62.13,62.17,62.05,62.07,112800.0,40.6119,40.6381,40.5596,40.5727,112800.0
2009-12-17 11:20:00,62.06,62.21,62.06,62.16,230900.0,40.5662,40.6642,40.5662,40.6315,230900.0
2009-12-17 11:30:00,62.15,62.22,62.07,62.22,59900.0,40.625,40.6707,40.5727,40.6707,59900.0
2009-12-17 11:40:00,62.21,62.21,62.09,62.13,58900.0,40.6642,40.6642,40.5858,40.6119,58900.0
2009-12-17 11:50:00,62.13,62.19,62.04,62.19,70600.0,40.6119,40.6511,40.5531,40.6511,70600.0
2009-12-17 12:00:00,62.19,62.19,62.05,62.16,388600.0,40.6511,40.6511,40.5596,40.6315,388600.0
2009-12-17 12:10:00,62.16,62.21,62.12,62.18,64100.0,40.6315,40.6642,40.6054,40.6446,64100.0
2009-12-17 12:20:00,62.19,62.22,62.13,62.15,53300.0,40.6511,40.6707,40.6119,40.625,53300.0
2009-12-17 12:30:00,62.15,62.2,62.12,62.14,83300.0,40.625,40.6577,40.6054,40.6184,83300.0
2009-12-17 12:40:00,62.14,62.15,62.06,62.07,77400.0,40.6184,40.625,40.5662,40.5727,77400.0
2009-12-17 12:50:00,62.07,62.15,62.07,62.15,54200.0,40.5727,40.625,40.5727,40.625,54200.0
2009-12-17 13:00:00,62.16,62.21,62.14,62.16,71100.0,40.6315,40.6642,40.6184,40.6315,71100.0
2009-12-17 13:10:00,62.16,62.2,62.15,62.18,70100.0,40.6315,40.6577,40.625,40.6446,70100.0
2009-12-17 13:20:00,62.18,62.25,62.14,62.19,72100.0,40.6446,40.6903,40.6184,40.6511,72100.0
2009-12-17 13:30:00,62.19,62.21,62.1,62.1,92400.0,40.6511,40.6642,40.5923,40.5923,92400.0
2009-12-17 13:40:00,62.1,62.17,62.1,62.13,84200.0,40.5923,40.6381,40.5923,40.6119,84200.0
2009-12-17 13:50:00,62.13,62.23,62.12,62.17,55000.0,40.6119,40.6773,40.6054,40.6381,55000.0
2009-12-17 14:00:00,62.17,62.23,62.11,62.12,120000.0,40.6381,40.6773,40.5988,40.6054,120000.0
2009-12-17 14:10:00,62.11,62.14,62.05,62.08,73300.0,40.5988,40.6184,40.5596,40.5792,73300.0
2009-12-17 14:20:00,62.07,62.15,62.07,62.11,45700.0,40.5727,40.625,40.5727,40.5988,45700.0
2009-12-17 14:30:00,62.11,62.19,62.1,62.15,51300.0,40.5988,40.6511,40.5923,40.625,51300.0
2009-12-17 14:40:00,62.16,62.17,62.08,62.11,74800.0,40.6315,40.6381,40.5792,40.5988,74800.0
2009-12-17 14:50:00,62.1,62.11,62.08,62.1,58200.0,40.5923,40.5988,40.5792,40.5923,58200.0
2009-12-17 15:00:00,62.09,62.13,62.05,62.13,88200.0,40.5858,40.6119,40.5596,40.6119,88200.0
2009-12-17 15:10:00,62.13,62.14,62.05,62.1,117100.0,40.6119,40.6184,40.5596,40.5923,117100.0
2009-12-17 15:20:00,62.11,62.15,62.0,62.01,188600.0,40.5988,40.625,40.5269,40.5335,188600.0
2009-12-17 15:30:00,62.01,62.13,62.01,62.09,176200.0,40.5335,40.6119,40.5335,40.5858,176200.0
2009-12-17 15:40:00,62.09,62.13,62.01,62.06,258400.0,40.5858,40.6119,40.5335,40.5662,258400.0
2009-12-17 15:50:00,62.06,62.07,61.92,61.94,475400.0,40.5662,40.5727,40.4746,40.4877,475400.0
2009-12-18 09:30:00,61.99,62.19,61.99,62.16,2219000.0,40.5204,40.6511,40.5204,40.6315,2219000.0
2009-12-18 09:40:00,62.15,62.28,62.07,62.21,174200.0,40.625,40.71,40.5727,40.6642,174200.0
2009-12-18 09:50:00,62.18,62.28,62.16,62.21,135600.0,40.6446,40.71,40.6315,40.6642,135600.0
2009-12-18 10:00:00,62.2,62.32,62.16,62.29,122300.0,40.6577,40.7361,40.6315,40.7165,122300.0
2009-12-18 10:10:00,62.29,62.32,62.2,62.26,112900.0,40.7165,40.7361,40.6577,40.6969,112900.0
2009-12-18 10:20:00,62.26,62.26,62.1,62.2,97700.0,40.6969,40.6969,40.5923,40.6577,97700.0
2009-12-18 10:30:00,62.2,62.24,62.11,62.12,69100.0,40.6577,40.6838,40.5988,40.6054,69100.0
2009-12-18 10:40:00,62.13,62.19,62.1,62.11,97400.0,40.6119,40.6511,40.5923,40.5988,97400.0
2009-12-18 10:50:00,62.11,62.2,62.11,62.15,75600.0,40.5988,40.6577,40.5988,40.625,75600.0
2009-12-18 11:00:00,62.16,62.21,62.07,62.09,91200.0,40.6315,40.6642,40.5727,40.5858,91200.0
2009-12-18 11:10:00,62.08,62.11,61.97,62.05,127900.0,40.5792,40.5988,40.5073,40.5596,127900.0
2009-12-18 11:20:00,62.06,62.08,62.02,62.04,43100.0,40.5662,40.5792,40.54,40.5531,43100.0
2009-12-18 11:30:00,62.05,62.12,62.04,62.11,67300.0,40.5596,40.6054,40.5531,40.5988,67300.0
2009-12-18 11:40:00,62.11,62.17,62.09,62.16,60700.0,40.5988,40.6381,40.5858,40.6315,60700.0
2009-12-18 11:50:00,62.17,62.18,62.1,62.13,75300.0,40.6381,40.6446,40.5923,40.6119,75300.0
2009-12-18 12:00:00,62.13,62.14,62.07,62.13,97600.0,40.6119,40.6184,40.5727,40.6119,97600.0
2009-12-18 12:10:00,62.13,62.14,62.1,62.11,51200.0,40.6119,40.6184,40.5923,40.5988,51200.0
2009-12-18 12:20:00,62.11,62.12,62.06,62.12,102400.0,40.5988,40.6054,40.5662,40.6054,102400.0
2009-12-18 12:30:00,62.11,62.27,62.11,62.26,71500.0,40.5988,40.7034,40.5988,40.6969,71500.0
2009-12-18 12:40:00,62.26,62.27,62.22,62.23,77400.0,40.6969,40.7034,40.6707,40.6773,77400.0
2009-12-18 12:50:00,62.23,62.24,62.17,62.2,42800.0,40.6773,40.6838,40.6381,40.6577,42800.0
2009-12-18 13:00:00,62.21,62.21,62.15,62.16,37100.0,40.6642,40.6642,40.625,40.6315,37100.0
2009-12-18 13:10:00,62.16,62.2,62.12,62.18,56900.0,40.6315,40.6577,40.6054,40.6446,56900.0
2009-12-18 13:20:00,62.18,62.29,62.18,62.27,76200.0,40.6446,40.7165,40.6446,40.7034,76200.0
2009-12-18 13:30:00,62.26,62.29,62.17,62.2,77900.0,40.6969,40.7165,40.6381,40.6577,77900.0
2009-12-18 13:40:00,62.2,62.38,62.19,62.38,77100.0,40.6577,40.7753,40.6511,40.7753,77100.0
2009-12-18 13:50:00,62.38,62.43,62.35,62.36,74400.0,40.7753,40.808,40.7557,40.7623,74400.0
2009-12-18 14:00:00,62.36,62.38,62.25,62.29,261600.0,40.7623,40.7753,40.6903,40.7165,261600.0
2009-12-18 14:10:00,62.29,62.3,62.2,62.21,130200.0,40.7165,40.723,40.6577,40.6642,130200.0
2009-12-18 14:20:00,62.21,62.25,62.17,62.23,112000.0,40.6642,40.6903,40.6381,40.6773,112000.0
2009-12-18 14:30:00,62.22,62.23,62.15,62.18,88500.0,40.6707,40.6773,40.625,40.6446,88500.0
2009-12-18 14:40:00,62.19,62.22,62.07,62.1,95400.0,40.6511,40.6707,40.5727,40.5923,95400.0
2009-12-18 14:50:00,62.1,62.14,62.03,62.14,94200.0,40.5923,40.6184,40.5465,40.6184,94200.0
2009-12-18 15:00:00,62.13,62.16,62.08,62.08,50900.0,40.6119,40.6315,40.5792,40.5792,50900.0
2009-12-18 15:10:00,62.08,62.09,62.01,62.09,123100.0,40.5792,40.5858,40.5335,40.5858,123100.0
2009-12-18 15:20:00,62.09,62.12,62.01,62.06,91900.0,40.5858,40.6054,40.5335,40.5662,91900.0
2009-12-18 15:30:00,62.06,62.13,62.01,62.12,116300.0,40.5662,40.6119,40.5335,40.6054,116300.0
2009-12-18 15:40:00,62.11,62.2,62.08,62.12,203100.0,40.5988,40.6577,40.5792,40.6054,203100.0
2009-12-18 15:50:00,62.13,62.21,62.06,62.19,546800.0,40.6119,40.6642,40.5662,40.6511,546800.0
2009-12-21 09:30:00,62.24,62.5,62.14,62.25,210100.0,40.6838,40.8538,40.6184,40.6903,210100.0
2009-12-21 09:40:00,62.26,62.53,62.25,62.5,123500.0,40.6969,40.8734,40.6903,40.8538,123500.0
2009-12-21 09:50:00,62.5,62.53,62.34,62.47,126000.0,40.8538,40.8734,40.7492,40.8342,126000.0
2009-12-21 10:00:00,62.48,62.79,62.47,62.75,173300.0,40.8407,41.0433,40.8342,41.0172,173300.0
2009-12-21 10:10:00,62.76,63.08,62.74,63.05,252500.0,41.0237,41.2329,41.0106,41.2133,252500.0
2009-12-21 10:20:00,63.07,63.07,62.88,62.89,83100.0,41.2264,41.2264,41.1022,41.1087,83100.0
2009-12-21 10:30:00,62.89,62.93,62.86,62.88,78400.0,41.1087,41.1348,41.0891,41.1022,78400.0
2009-12-21 10:40:00,62.88,62.92,62.57,62.63,163300.0,41.1022,41.1283,40.8995,40.9387,163300.0
2009-12-21 10:50:00,62.63,62.63,62.45,62.53,113100.0,40.9387,40.9387,40.8211,40.8734,113100.0
2009-12-21 11:00:00,62.54,62.64,62.52,62.6,90500.0,40.8799,40.9453,40.8668,40.9191,90500.0
2009-12-21 11:10:00,62.61,62.74,62.59,62.71,77800.0,40.9257,41.0106,40.9126,40.991,77800.0
2009-12-21 11:20:00,62.7,62.71,62.63,62.63,38800.0,40.9845,40.991,40.9387,40.9387,38800.0
2009-12-21 11:30:00,62.63,62.7,62.6,62.67,45100.0,40.9387,40.9845,40.9191,40.9649,45100.0
2009-12-21 11:40:00,62.67,62.67,62.56,62.56,52000.0,40.9649,40.9649,40.893,40.893,52000.0
2009-12-21 11:50:00,62.57,62.59,62.47,62.47,57800.0,40.8995,40.9126,40.8342,40.8342,57800.0
2009-12-21 12:00:00,62.47,62.67,62.47,62.65,63500.0,40.8342,40.9649,40.8342,40.9518,63500.0
2009-12-21 12:10:00,62.65,62.78,62.65,62.78,139600.0,40.9518,41.0368,40.9518,41.0368,139600.0
2009-12-21 12:20:00,62.78,62.78,62.66,62.68,109600.0,41.0368,41.0368,40.9583,40.9714,109600.0
2009-12-21 12:30:00,62.68,62.75,62.65,62.68,84100.0,40.9714,41.0172,40.9518,40.9714,84100.0
2009-12-21 12:40:00,62.67,62.74,62.67,62.7,81700.0,40.9649,41.0106,40.9649,40.9845,81700.0
2009-12-21 12:50:00,62.7,62.72,62.67,62.68,70700.0,40.9845,40.9976,40.9649,40.9714,70700.0
2009-12-21 13:00:00,62.67,62.7,62.63,62.7,41100.0,40.9649,40.9845,40.9387,40.9845,41100.0
2009-12-21 13:10:00,62.7,62.76,62.68,62.72,87100.0,40.9845,41.0237,40.9714,40.9976,87100.0
2009-12-21 13:20:00,62.72,62.76,62.72,62.72,56500.0,40.9976,41.0237,40.9976,40.9976,56500.0
2009-12-21 13:30:00,62.73,62.75,62.69,62.73,43600.0,41.0041,41.0172,40.978,41.0041,43600.0
2009-12-21 13:40:00,62.73,62.75,62.71,62.74,66400.0,41.0041,41.0172,40.991,41.0106,66400.0
2009-12-21 13:50:00,62.73,62.8,62.72,62.8,104400.0,41.0041,41.0499,40.9976,41.0499,104400.0
2009-12-21 14:00:00,62.79,62.8,62.72,62.78,82800.0,41.0433,41.0499,40.9976,41.0368,82800.0
2009-12-21 14:10:00,62.77,62.86,62.76,62.84,95300.0,41.0303,41.0891,41.0237,41.076,95300.0
2009-12-21 14:20:00,62.84,62.86,62.8,62.82,59000.0,41.076,41.0891,41.0499,41.0629,59000.0
2009-12-21 14:30:00,62.82,62.85,62.78,62.78,53600.0,41.0629,41.0825,41.0368,41.0368,53600.0
2009-12-21 14:40:00,62.78,62.85,62.74,62.79,96800.0,41.0368,41.0825,41.0106,41.0433,96800.0
2009-12-21 14:50:00,62.79,62.81,62.76,62.76,45600.0,41.0433,41.0564,41.0237,41.0237,45600.0
2009-12-21 15:00:00,62.76,62.77,62.69,62.72,89200.0,41.0237,41.0303,40.978,40.9976,89200.0
2009-12-21 15:10:00,62.72,62.79,62.7,62.76,158500.0,40.9976,41.0433,40.9845,41.0237,158500.0
2009-12-21 15:20:00,62.76,62.79,62.7,62.72,102100.0,41.0237,41.0433,40.9845,40.9976,102100.0
2009-12-21 15:30:00,62.73,62.76,62.69,62.71,106600.0,41.0041,41.0237,40.978,40.991,106600.0
2009-12-21 15:40:00,62.71,62.72,62.61,62.63,303700.0,40.991,40.9976,40.9257,40.9387,303700.0
2009-12-21 15:50:00,62.62,62.7,62.6,62.7,338900.0,40.9322,40.9845,40.9191,40.9845,338900.0
2009-12-22 09:30:00,62.68,62.81,62.66,62.74,229200.0,40.9714,41.0564,40.9583,41.0106,229200.0
2009-12-22 09:40:00,62.74,62.96,62.71,62.94,75300.0,41.0106,41.1544,40.991,41.1414,75300.0
2009-12-22 09:50:00,62.95,62.99,62.87,62.89,66100.0,41.1479,41.1741,41.0956,41.1087,66100.0
2009-12-22 10:00:00,62.91,63.05,62.84,63.04,129200.0,41.1218,41.2133,41.076,41.2067,129200.0
2009-12-22 10:10:00,63.04,63.09,62.97,63.07,74100.0,41.2067,41.2394,41.161,41.2264,74100.0
2009-12-22 10:20:00,63.06,63.09,63.01,63.02,78500.0,41.2198,41.2394,41.1871,41.1937,78500.0
2009-12-22 10:30:00,63.03,63.06,62.98,63.03,53600.0,41.2002,41.2198,41.1675,41.2002,53600.0
2009-12-22 10:40:00,63.03,63.06,62.99,62.99,55000.0,41.2002,41.2198,41.1741,41.1741,55000.0
2009-12-22 10:50:00,63.0,63.03,62.94,63.0,63300.0,41.1806,41.2002,41.1414,41.1806,63300.0
2009-12-22 11:00:00,63.02,63.02,62.93,62.94,97300.0,41.1937,41.1937,41.1348,41.1414,97300.0
2009-12-22 11:10:00,62.94,62.98,62.9,62.97,65700.0,41.1414,41.1675,41.1152,41.161,65700.0
2009-12-22 11:20:00,62.95,63.02,62.93,62.98,134600.0,41.1479,41.1937,41.1348,41.1675,134600.0
2009-12-22 11:30:00,62.98,62.98,62.92,62.95,60000.0,41.1675,41.1675,41.1283,41.1479,60000.0
2009-12-22 11:40:00,62.94,62.95,62.94,62.95,30500.0,41.1414,41.1479,41.1414,41.1479,30500.0
2009-12-22 11:50:00,62.95,62.95,62.88,62.91,59000.0,41.1479,41.1479,41.1022,41.1218,59000.0
2009-12-22 12:00:00,62.92,62.95,62.91,62.93,34500.0,41.1283,41.1479,41.1218,41.1348,34500.0
2009-12-22 12:10:00,62.93,62.94,62.9,62.92,41800.0,41.1348,41.1414,41.1152,41.1283,41800.0
2009-12-22 12:20:00,62.92,62.92,62.89,62.91,59500.0,41.1283,41.1283,41.1087,41.1218,59500.0
2009-12-22 12:30:00,62.91,62.98,62.91,62.94,67100.0,41.1218,41.1675,41.1218,41.1414,67100.0
2009-12-22 12:40:00,62.94,62.95,62.9,62.93,40900.0,41.1414,41.1479,41.1152,41.1348,40900.0
2009-12-22 12:50:00,62.93,62.99,62.93,62.96,36200.0,41.1348,41.1741,41.1348,41.1544,36200.0
2009-12-22 13:00:00,62.97,63.02,62.96,63.01,64900.0,41.161,41.1937,41.1544,41.1871,64900.0
2009-12-22 13:10:00,63.02,63.03,62.94,62.95,44500.0,41.1937,41.2002,41.1414,41.1479,44500.0
2009-12-22 13:20:00,62.95,62.97,62.91,62.96,38900.0,41.1479,41.161,41.1218,41.1544,38900.0
2009-12-22 13:30:00,62.96,62.97,62.93,62.96,45800.0,41.1544,41.161,41.1348,41.1544,45800.0
2009-12-22 13:40:00,62.96,62.99,62.94,62.95,38900.0,41.1544,41.1741,41.1414,41.1479,38900.0
2009-12-22 13:50:00,62.95,62.98,62.9,62.98,53300.0,41.1479,41.1675,41.1152,41.1675,53300.0
2009-12-22 14:00:00,62.98,63.0,62.96,62.99,41400.0,41.1675,41.1806,41.1544,41.1741,41400.0
2009-12-22 14:10:00,62.98,63.0,62.95,62.97,83300.0,41.1675,41.1806,41.1479,41.161,83300.0
2009-12-22 14:20:00,62.96,62.97,62.93,62.94,68200.0,41.1544,41.161,41.1348,41.1414,68200.0
2009-12-22 14:30:00,62.95,62.99,62.94,62.97,41800.0,41.1479,41.1741,41.1414,41.161,41800.0
2009-12-22 14:40:00,62.97,62.99,62.96,62.98,50800.0,41.161,41.1741,41.1544,41.1675,50800.0
2009-12-22 14:50:00,62.97,62.99,62.96,62.98,46200.0,41.161,41.1741,41.1544,41.1675,46200.0
2009-12-22 15:00:00,62.98,62.99,62.92,62.95,85200.0,41.1675,41.1741,41.1283,41.1479,85200.0
2009-12-22 15:10:00,62.95,63.0,62.92,62.98,126600.0,41.1479,41.1806,41.1283,41.1675,126600.0
2009-12-22 15:20:00,62.99,63.03,62.95,63.02,101500.0,41.1741,41.2002,41.1479,41.1937,101500.0
2009-12-22 15:30:00,63.02,63.02,62.97,62.99,135200.0,41.1937,41.1937,41.161,41.1741,135200.0
2009-12-22 15:40:00,62.99,62.99,62.91,62.99,180100.0,41.1741,41.1741,41.1218,41.1741,180100.0
2009-12-22 15:50:00,62.99,63.02,62.93,62.97,358000.0,41.1741,41.1937,41.1348,41.161,358000.0
2009-12-23 09:30:00,62.97,63.25,62.87,63.24,175300.0,41.161,41.344,41.0956,41.3375,175300.0
2009-12-23 09:40:00,63.25,63.25,63.03,63.07,120200.0,41.344,41.344,41.2002,41.2264,120200.0
2009-12-23 09:50:00,63.05,63.2,62.96,63.1,125500.0,41.2133,41.3113,41.1544,41.246,125500.0
2009-12-23 10:00:00,63.09,63.09,62.86,62.91,215400.0,41.2394,41.2394,41.0891,41.1218,215400.0
2009-12-23 10:10:00,62.91,62.94,62.72,62.72,182500.0,41.1218,41.1414,40.9976,40.9976,182500.0
2009-12-23 10:20:00,62.73,62.73,62.57,62.57,175200.0,41.0041,41.0041,40.8995,40.8995,175200.0
2009-12-23 10:30:00,62.58,62.73,62.58,62.71,124000.0,40.9061,41.0041,40.9061,40.991,124000.0
2009-12-23 10:40:00,62.72,62.9,62.71,62.88,111100.0,40.9976,41.1152,40.991,41.1022,111100.0
2009-12-23 10:50:00,62.89,63.04,62.87,63.03,101100.0,41.1087,41.2067,41.0956,41.2002,101100.0
2009-12-23 11:00:00,63.03,63.03,62.98,63.0,84300.0,41.2002,41.2002,41.1675,41.1806,84300.0
2009-12-23 11:10:00,63.0,63.25,63.0,63.24,167900.0,41.1806,41.344,41.1806,41.3375,167900.0
2009-12-23 11:20:00,63.24,63.24,63.18,63.21,90600.0,41.3375,41.3375,41.2983,41.3179,90600.0
2009-12-23 11:30:00,63.21,63.27,63.2,63.26,164100.0,41.3179,41.3571,41.3113,41.3505,164100.0
2009-12-23 11:40:00,63.26,63.28,63.23,63.27,189500.0,41.3505,41.3636,41.3309,41.3571,189500.0
2009-12-23 11:50:00,63.27,63.33,63.26,63.3,126300.0,41.3571,41.3963,41.3505,41.3767,126300.0
2009-12-23 12:00:00,63.3,63.32,63.27,63.3,197100.0,41.3767,41.3898,41.3571,41.3767,197100.0
2009-12-23 12:10:00,63.3,63.33,63.29,63.32,43100.0,41.3767,41.3963,41.3702,41.3898,43100.0
2009-12-23 12:20:00,63.32,63.39,63.32,63.37,136800.0,41.3898,41.4355,41.3898,41.4224,136800.0
2009-12-23 12:30:00,63.37,63.4,63.36,63.39,83900.0,41.4224,41.4421,41.4159,41.4355,83900.0
2009-12-23 12:40:00,63.38,63.4,63.37,63.39,56800.0,41.429,41.4421,41.4224,41.4355,56800.0
2009-12-23 12:50:00,63.39,63.47,63.37,63.4,209500.0,41.4355,41.4878,41.4224,41.4421,209500.0
2009-12-23 13:00:00,63.41,63.41,63.37,63.37,77300.0,41.4486,41.4486,41.4224,41.4224,77300.0
2009-12-23 13:10:00,63.38,63.46,63.37,63.45,63800.0,41.429,41.4813,41.4224,41.4747,63800.0
2009-12-23 13:20:00,63.45,63.53,63.45,63.5,151900.0,41.4747,41.527,41.4747,41.5074,151900.0
2009-12-23 13:30:00,63.5,63.55,63.47,63.48,184700.0,41.5074,41.5401,41.4878,41.4944,184700.0
2009-12-23 13:40:00,63.49,63.52,63.46,63.48,110200.0,41.5009,41.5205,41.4813,41.4944,110200.0
2009-12-23 13:50:00,63.49,63.6,63.48,63.59,137300.0,41.5009,41.5728,41.4944,41.5663,137300.0
2009-12-23 14:00:00,63.59,63.62,63.57,63.61,178300.0,41.5663,41.5859,41.5532,41.5793,178300.0
2009-12-23 14:10:00,63.6,63.64,63.6,63.61,182300.0,41.5728,41.5989,41.5728,41.5793,182300.0
2009-12-23 14:20:00,63.61,63.67,63.58,63.58,91700.0,41.5793,41.6185,41.5597,41.5597,91700.0
2009-12-23 14:30:00,63.58,63.59,63.53,63.57,95700.0,41.5597,41.5663,41.527,41.5532,95700.0
2009-12-23 14:40:00,63.58,63.59,63.52,63.55,86900.0,41.5597,41.5663,41.5205,41.5401,86900.0
2009-12-23 14:50:00,63.55,63.58,63.5,63.51,89400.0,41.5401,41.5597,41.5074,41.514,89400.0
2009-12-23 15:00:00,63.51,63.55,63.42,63.43,113100.0,41.514,41.5401,41.4551,41.4617,113100.0
2009-12-23 15:10:00,63.42,63.45,63.41,63.43,106900.0,41.4551,41.4747,41.4486,41.4617,106900.0
2009-12-23 15:20:00,63.44,63.44,63.41,63.42,65300.0,41.4682,41.4682,41.4486,41.4551,65300.0
2009-12-23 15:30:00,63.42,63.45,63.38,63.4,152800.0,41.4551,41.4747,41.429,41.4421,152800.0
2009-12-23 15:40:00,63.4,63.44,63.39,63.41,191600.0,41.4421,41.4682,41.4355,41.4486,191600.0
2009-12-23 15:50:00,63.42,63.43,63.36,63.39,479000.0,41.4551,41.4617,41.4159,41.4355,479000.0
2009-12-24 09:30:00,63.34,63.45,63.25,63.29,123800.0,41.4028,41.4747,41.344,41.3702,123800.0
2009-12-24 09:40:00,63.28,63.41,63.26,63.38,294400.0,41.3636,41.4486,41.3505,41.429,294400.0
2009-12-24 09:50:00,63.38,63.4,63.28,63.29,173800.0,41.429,41.4421,41.3636,41.3702,173800.0
2009-12-24 10:00:00,63.28,63.36,63.27,63.34,306400.0,41.3636,41.4159,41.3571,41.4028,306400.0
2009-12-24 10:10:00,63.35,63.37,63.33,63.33,87200.0,41.4094,41.4224,41.3963,41.3963,87200.0
2009-12-24 10:20:00,63.34,63.43,63.33,63.39,200500.0,41.4028,41.4617,41.3963,41.4355,200500.0
2009-12-24 10:30:00,63.4,63.62,63.39,63.61,191300.0,41.4421,41.5859,41.4355,41.5793,191300.0
2009-12-24 10:40:00,63.61,63.71,63.58,63.58,131200.0,41.5793,41.6447,41.5597,41.5597,131200.0
2009-12-24 10:50:00,63.59,63.67,63.56,63.57,179400.0,41.5663,41.6185,41.5466,41.5532,179400.0
2009-12-24 11:00:00,63.57,63.58,63.48,63.48,115700.0,41.5532,41.5597,41.4944,41.4944,115700.0
2009-12-24 11:10:00,63.49,63.61,63.49,63.52,45100.0,41.5009,41.5793,41.5009,41.5205,45100.0
2009-12-24 11:20:00,63.53,63.53,63.45,63.47,58200.0,41.527,41.527,41.4747,41.4878,58200.0
2009-12-24 11:30:00,63.47,63.49,63.38,63.38,44100.0,41.4878,41.5009,41.429,41.429,44100.0
2009-12-24 11:40:00,63.38,63.41,63.34,63.35,45300.0,41.429,41.4486,41.4028,41.4094,45300.0
2009-12-24 11:50:00,63.35,63.54,63.35,63.54,73500.0,41.4094,41.5336,41.4094,41.5336,73500.0
2009-12-24 12:00:00,63.54,63.59,63.46,63.49,63900.0,41.5336,41.5663,41.4813,41.5009,63900.0
2009-12-24 12:10:00,63.49,63.59,63.48,63.52,44300.0,41.5009,41.5663,41.4944,41.5205,44300.0
2009-12-24 12:20:00,63.52,63.53,63.45,63.45,34700.0,41.5205,41.527,41.4747,41.4747,34700.0
2009-12-24 12:30:00,63.46,63.46,63.4,63.41,35600.0,41.4813,41.4813,41.4421,41.4486,35600.0
2009-12-24 12:40:00,63.41,63.45,63.39,63.4,46100.0,41.4486,41.4747,41.4355,41.4421,46100.0
2009-12-24 12:50:00,63.4,63.49,63.39,63.44,177700.0,41.4421,41.5009,41.4355,41.4682,177700.0
2009-12-28 09:30:00,63.43,63.7,63.41,63.51,131000.0,41.4617,41.6382,41.4486,41.514,131000.0
2009-12-28 09:40:00,63.54,63.58,63.3,63.32,88400.0,41.5336,41.5597,41.3767,41.3898,88400.0
2009-12-28 09:50:00,63.34,63.42,63.26,63.26,44800.0,41.4028,41.4551,41.3505,41.3505,44800.0
2009-12-28 10:00:00,63.27,63.3,63.15,63.26,88300.0,41.3571,41.3767,41.2786,41.3505,88300.0
2009-12-28 10:10:00,63.25,63.36,63.24,63.35,48300.0,41.344,41.4159,41.3375,41.4094,48300.0
2009-12-28 10:20:00,63.35,63.38,63.32,63.34,47500.0,41.4094,41.429,41.3898,41.4028,47500.0
2009-12-28 10:30:00,63.34,63.4,63.33,63.39,25800.0,41.4028,41.4421,41.3963,41.4355,25800.0
2009-12-28 10:40:00,63.39,63.44,63.33,63.34,34400.0,41.4355,41.4682,41.3963,41.4028,34400.0
2009-12-28 10:50:00,63.36,63.4,63.35,63.35,15600.0,41.4159,41.4421,41.4094,41.4094,15600.0
2009-12-28 11:00:00,63.36,63.37,63.31,63.32,25000.0,41.4159,41.4224,41.3832,41.3898,25000.0
2009-12-28 11:10:00,63.32,63.33,63.25,63.25,40200.0,41.3898,41.3963,41.344,41.344,40200.0
2009-12-28 11:20:00,63.25,63.31,63.21,63.31,50200.0,41.344,41.3832,41.3179,41.3832,50200.0
2009-12-28 11:30:00,63.31,63.39,63.31,63.38,24900.0,41.3832,41.4355,41.3832,41.429,24900.0
2009-12-28 11:40:00,63.39,63.41,63.35,63.39,32800.0,41.4355,41.4486,41.4094,41.4355,32800.0
2009-12-28 11:50:00,63.39,63.4,63.31,63.34,34800.0,41.4355,41.4421,41.3832,41.4028,34800.0
2009-12-28 12:00:00,63.34,63.37,63.33,63.33,26200.0,41.4028,41.4224,41.3963,41.3963,26200.0
2009-12-28 12:10:00,63.34,63.42,63.33,63.39,31800.0,41.4028,41.4551,41.3963,41.4355,31800.0
2009-12-28 12:20:00,63.39,63.43,63.34,63.42,19400.0,41.4355,41.4617,41.4028,41.4551,19400.0
2009-12-28 12:30:00,63.43,63.43,63.37,63.42,20100.0,41.4617,41.4617,41.4224,41.4551,20100.0
2009-12-28 12:40:00,63.41,63.42,63.35,63.41,33800.0,41.4486,41.4551,41.4094,41.4486,33800.0
2009-12-28 12:50:00,63.4,63.42,63.34,63.35,25900.0,41.4421,41.4551,41.4028,41.4094,25900.0
2009-12-28 13:00:00,63.35,63.4,63.34,63.4,26400.0,41.4094,41.4421,41.4028,41.4421,26400.0
2009-12-28 13:10:00,63.4,63.41,63.36,63.37,26700.0,41.4421,41.4486,41.4159,41.4224,26700.0
2009-12-28 13:20:00,63.37,63.41,63.36,63.38,34700.0,41.4224,41.4486,41.4159,41.429,34700.0
2009-12-28 13:30:00,63.39,63.41,63.35,63.39,25400.0,41.4355,41.4486,41.4094,41.4355,25400.0
2009-12-28 13:40:00,63.39,63.39,63.34,63.35,35800.0,41.4355,41.4355,41.4028,41.4094,35800.0
2009-12-28 13:50:00,63.35,63.39,63.34,63.37,32800.0,41.4094,41.4355,41.4028,41.4224,32800.0
2009-12-28 14:00:00,63.37,63.41,63.34,63.35,58500.0,41.4224,41.4486,41.4028,41.4094,58500.0
2009-12-28 14:10:00,63.36,63.39,63.26,63.26,82000.0,41.4159,41.4355,41.3505,41.3505,82000.0
2009-12-28 14:20:00,63.26,63.29,63.22,63.26,52500.0,41.3505,41.3702,41.3244,41.3505,52500.0
2009-12-28 14:30:00,63.25,63.31,63.2,63.29,89400.0,41.344,41.3832,41.3113,41.3702,89400.0
2009-12-28 14:40:00,63.28,63.33,63.24,63.33,35800.0,41.3636,41.3963,41.3375,41.3963,35800.0
2009-12-28 14:50:00,63.33,63.38,63.32,63.38,21000.0,41.3963,41.429,41.3898,41.429,21000.0
2009-12-28 15:00:00,63.37,63.42,63.37,63.42,29300.0,41.4224,41.4551,41.4224,41.4551,29300.0
2009-12-28 15:10:00,63.41,63.42,63.37,63.4,45400.0,41.4486,41.4551,41.4224,41.4421,45400.0
2009-12-28 15:20:00,63.39,63.4,63.3,63.31,76000.0,41.4355,41.4421,41.3767,41.3832,76000.0
2009-12-28 15:30:00,63.31,63.42,63.3,63.42,72800.0,41.3832,41.4551,41.3767,41.4551,72800.0
2009-12-28 15:40:00,63.42,63.5,63.42,63.49,154400.0,41.4551,41.5074,41.4551,41.5009,154400.0
2009-12-28 15:50:00,63.49,63.6,63.45,63.59,336900.0,41.5009,41.5728,41.4747,41.5663,336900.0
2009-12-29 09:30:00,63.65,63.85,63.61,63.82,144300.0,41.6055,41.7362,41.5793,41.7166,144300.0
2009-12-29 09:40:00,63.82,63.9,63.77,63.89,101700.0,41.7166,41.7689,41.6839,41.7624,101700.0
2009-12-29 09:50:00,63.88,63.92,63.83,63.89,83600.0,41.7558,41.782,41.7231,41.7624,83600.0
2009-12-29 10:00:00,63.88,63.9,63.7,63.74,70500.0,41.7558,41.7689,41.6382,41.6643,70500.0
2009-12-29 10:10:00,63.74,63.87,63.73,63.83,41100.0,41.6643,41.7493,41.6578,41.7231,41100.0
2009-12-29 10:20:00,63.83,63.86,63.81,63.85,30600.0,41.7231,41.7427,41.7101,41.7362,30600.0
2009-12-29 10:30:00,63.85,63.88,63.78,63.84,39100.0,41.7362,41.7558,41.6904,41.7297,39100.0
2009-12-29 10:40:00,63.84,63.87,63.82,63.83,36100.0,41.7297,41.7493,41.7166,41.7231,36100.0
2009-12-29 10:50:00,63.83,63.87,63.81,63.85,62000.0,41.7231,41.7493,41.7101,41.7362,62000.0
2009-12-29 11:00:00,63.85,63.87,63.82,63.85,82700.0,41.7362,41.7493,41.7166,41.7362,82700.0
2009-12-29 11:10:00,63.85,63.85,63.76,63.82,75300.0,41.7362,41.7362,41.6774,41.7166,75300.0
2009-12-29 11:20:00,63.82,63.83,63.72,63.72,51100.0,41.7166,41.7231,41.6512,41.6512,51100.0
2009-12-29 11:30:00,63.72,63.76,63.67,63.71,42200.0,41.6512,41.6774,41.6185,41.6447,42200.0
2009-12-29 11:40:00,63.7,63.72,63.66,63.72,23700.0,41.6382,41.6512,41.612,41.6512,23700.0
2009-12-29 11:50:00,63.71,63.78,63.71,63.77,38300.0,41.6447,41.6904,41.6447,41.6839,38300.0
2009-12-29 12:00:00,63.78,63.78,63.74,63.74,22600.0,41.6904,41.6904,41.6643,41.6643,22600.0
2009-12-29 12:10:00,63.75,63.77,63.72,63.74,41100.0,41.6708,41.6839,41.6512,41.6643,41100.0
2009-12-29 12:20:00,63.74,63.78,63.71,63.71,45000.0,41.6643,41.6904,41.6447,41.6447,45000.0
2009-12-29 12:30:00,63.7,63.77,63.69,63.75,30200.0,41.6382,41.6839,41.6316,41.6708,30200.0
2009-12-29 12:40:00,63.74,63.83,63.73,63.8,29100.0,41.6643,41.7231,41.6578,41.7035,29100.0
2009-12-29 12:50:00,63.79,63.82,63.74,63.74,29000.0,41.697,41.7166,41.6643,41.6643,29000.0
2009-12-29 13:00:00,63.74,63.79,63.72,63.74,32800.0,41.6643,41.697,41.6512,41.6643,32800.0
2009-12-29 13:10:00,63.75,63.75,63.67,63.67,38900.0,41.6708,41.6708,41.6185,41.6185,38900.0
2009-12-29 13:20:00,63.67,63.71,63.66,63.68,21400.0,41.6185,41.6447,41.612,41.6251,21400.0
2009-12-29 13:30:00,63.67,63.77,63.67,63.77,22000.0,41.6185,41.6839,41.6185,41.6839,22000.0
2009-12-29 13:40:00,63.76,63.8,63.74,63.79,23600.0,41.6774,41.7035,41.6643,41.697,23600.0
2009-12-29 13:50:00,63.8,63.81,63.77,63.77,19500.0,41.7035,41.7101,41.6839,41.6839,19500.0
2009-12-29 14:00:00,63.77,63.81,63.75,63.76,59300.0,41.6839,41.7101,41.6708,41.6774,59300.0
2009-12-29 14:10:00,63.77,63.79,63.75,63.77,28800.0,41.6839,41.697,41.6708,41.6839,28800.0
2009-12-29 14:20:00,63.76,63.79,63.68,63.7,53600.0,41.6774,41.697,41.6251,41.6382,53600.0
2009-12-29 14:30:00,63.7,63.7,63.63,63.67,76700.0,41.6382,41.6382,41.5924,41.6185,76700.0
2009-12-29 14:40:00,63.68,63.7,63.62,63.63,31600.0,41.6251,41.6382,41.5859,41.5924,31600.0
2009-12-29 14:50:00,63.63,63.66,63.56,63.61,92700.0,41.5924,41.612,41.5466,41.5793,92700.0
2009-12-29 15:00:00,63.6,63.69,63.6,63.65,72200.0,41.5728,41.6316,41.5728,41.6055,72200.0
2009-12-29 15:10:00,63.65,63.67,63.62,63.67,56500.0,41.6055,41.6185,41.5859,41.6185,56500.0
2009-12-29 15:20:00,63.67,63.69,63.65,63.67,64500.0,41.6185,41.6316,41.6055,41.6185,64500.0
2009-12-29 15:30:00,63.66,63.69,63.65,63.66,64700.0,41.612,41.6316,41.6055,41.612,64700.0
2009-12-29 15:40:00,63.65,63.68,63.62,63.67,99200.0,41.6055,41.6251,41.5859,41.6185,99200.0
2009-12-29 15:50:00,63.67,63.68,63.6,63.61,285500.0,41.6185,41.6251,41.5728,41.5793,285500.0
2009-12-30 09:30:00,63.45,63.5,63.3,63.46,105700.0,41.4747,41.5074,41.3767,41.4813,105700.0
2009-12-30 09:40:00,63.45,63.65,63.31,63.31,104800.0,41.4747,41.6055,41.3832,41.3832,104800.0
2009-12-30 09:50:00,63.32,63.4,63.2,63.24,82100.0,41.3898,41.4421,41.3113,41.3375,82100.0
2009-12-30 10:00:00,63.23,63.32,63.22,63.25,340700.0,41.3309,41.3898,41.3244,41.344,340700.0
2009-12-30 10:10:00,63.24,63.26,63.17,63.22,62700.0,41.3375,41.3505,41.2917,41.3244,62700.0
2009-12-30 10:20:00,63.23,63.24,63.17,63.2,54000.0,41.3309,41.3375,41.2917,41.3113,54000.0
2009-12-30 10:30:00,63.19,63.26,63.19,63.23,89500.0,41.3048,41.3505,41.3048,41.3309,89500.0
2009-12-30 10:40:00,63.22,63.23,63.15,63.17,61000.0,41.3244,41.3309,41.2786,41.2917,61000.0
2009-12-30 10:50:00,63.17,63.2,63.13,63.13,68300.0,41.2917,41.3113,41.2656,41.2656,68300.0
2009-12-30 11:00:00,63.13,63.19,63.11,63.13,76500.0,41.2656,41.3048,41.2525,41.2656,76500.0
2009-12-30 11:10:00,63.13,63.2,63.11,63.11,74200.0,41.2656,41.3113,41.2525,41.2525,74200.0
2009-12-30 11:20:00,63.12,63.12,63.06,63.08,176500.0,41.259,41.259,41.2198,41.2329,176500.0
2009-12-30 11:30:00,63.07,63.13,63.04,63.05,84400.0,41.2264,41.2656,41.2067,41.2133,84400.0
2009-12-30 11:40:00,63.04,63.08,62.98,63.0,232600.0,41.2067,41.2329,41.1675,41.1806,232600.0
2009-12-30 11:50:00,63.0,63.1,63.0,63.04,134900.0,41.1806,41.246,41.1806,41.2067,134900.0
2009-12-30 12:00:00,63.05,63.06,63.0,63.0,113000.0,41.2133,41.2198,41.1806,41.1806,113000.0
2009-12-30 12:10:00,63.0,63.01,62.98,62.98,79200.0,41.1806,41.1871,41.1675,41.1675,79200.0
2009-12-30 12:20:00,62.99,63.06,62.98,63.06,79700.0,41.1741,41.2198,41.1675,41.2198,79700.0
2009-12-30 12:30:00,63.05,63.08,63.01,63.02,86000.0,41.2133,41.2329,41.1871,41.1937,86000.0
2009-12-30 12:40:00,63.01,63.03,62.9,62.91,169200.0,41.1871,41.2002,41.1152,41.1218,169200.0
2009-12-30 12:50:00,62.9,62.92,62.82,62.82,139900.0,41.1152,41.1283,41.0629,41.0629,139900.0
2009-12-30 13:00:00,62.83,62.92,62.82,62.92,95100.0,41.0695,41.1283,41.0629,41.1283,95100.0
2009-12-30 13:10:00,62.91,62.97,62.85,62.86,120000.0,41.1218,41.161,41.0825,41.0891,120000.0
2009-12-30 13:20:00,62.86,62.98,62.85,62.97,101100.0,41.0891,41.1675,41.0825,41.161,101100.0
2009-12-30 13:30:00,62.97,62.99,62.85,62.85,951500.0,41.161,41.1741,41.0825,41.0825,951500.0
2009-12-30 13:40:00,62.85,62.91,62.83,62.9,317700.0,41.0825,41.1218,41.0695,41.1152,317700.0
2009-12-30 13:50:00,62.89,62.93,62.83,62.84,119500.0,41.1087,41.1348,41.0695,41.076,119500.0
2009-12-30 14:00:00,62.84,63.0,62.83,62.93,107900.0,41.076,41.1806,41.0695,41.1348,107900.0
2009-12-30 14:10:00,62.94,62.97,62.82,62.82,139200.0,41.1414,41.161,41.0629,41.0629,139200.0
2009-12-30 14:20:00,62.83,62.86,62.81,62.85,123900.0,41.0695,41.0891,41.0564,41.0825,123900.0
2009-12-30 14:30:00,62.85,62.9,62.81,62.83,96100.0,41.0825,41.1152,41.0564,41.0695,96100.0
2009-12-30 14:40:00,62.83,62.87,62.83,62.87,83900.0,41.0695,41.0956,41.0695,41.0956,83900.0
2009-12-30 14:50:00,62.86,62.88,62.81,62.82,154300.0,41.0891,41.1022,41.0564,41.0629,154300.0
2009-12-30 15:00:00,62.83,62.91,62.82,62.89,91800.0,41.0695,41.1218,41.0629,41.1087,91800.0
2009-12-30 15:10:00,62.89,62.9,62.83,62.83,104800.0,41.1087,41.1152,41.0695,41.0695,104800.0
2009-12-30 15:20:00,62.83,62.85,62.82,62.84,85100.0,41.0695,41.0825,41.0629,41.076,85100.0
2009-12-30 15:30:00,62.83,62.87,62.82,62.85,162600.0,41.0695,41.0956,41.0629,41.0825,162600.0
2009-12-30 15:40:00,62.86,62.9,62.85,62.9,250300.0,41.0891,41.1152,41.0825,41.1152,250300.0
2009-12-30 15:50:00,62.9,62.91,62.86,62.86,601600.0,41.1152,41.1218,41.0891,41.0891,601600.0
2009-12-31 09:30:00,62.97,62.97,62.69,62.73,252500.0,41.161,41.161,40.978,41.0041,252500.0
2009-12-31 09:40:00,62.74,62.87,62.71,62.85,176400.0,41.0106,41.0956,40.991,41.0825,176400.0
2009-12-31 09:50:00,62.84,63.02,62.82,62.98,109400.0,41.076,41.1937,41.0629,41.1675,109400.0
2009-12-31 10:00:00,62.98,63.05,62.97,63.01,99000.0,41.1675,41.2133,41.161,41.1871,99000.0
2009-12-31 10:10:00,63.01,63.04,63.0,63.02,84200.0,41.1871,41.2067,41.1806,41.1937,84200.0
2009-12-31 10:20:00,63.01,63.04,63.0,63.02,56900.0,41.1871,41.2067,41.1806,41.1937,56900.0
2009-12-31 10:30:00,63.01,63.07,63.01,63.03,94100.0,41.1871,41.2264,41.1871,41.2002,94100.0
2009-12-31 10:40:00,63.03,63.03,62.97,62.98,36800.0,41.2002,41.2002,41.161,41.1675,36800.0
2009-12-31 10:50:00,62.98,63.03,62.95,63.02,42400.0,41.1675,41.2002,41.1479,41.1937,42400.0
2009-12-31 11:00:00,63.01,63.03,62.95,62.95,71200.0,41.1871,41.2002,41.1479,41.1479,71200.0
2009-12-31 11:10:00,62.95,62.97,62.89,62.94,70300.0,41.1479,41.161,41.1087,41.1414,70300.0
2009-12-31 11:20:00,62.93,62.98,62.87,62.91,63500.0,41.1348,41.1675,41.0956,41.1218,63500.0
2009-12-31 11:30:00,62.91,62.99,62.9,62.95,59700.0,41.1218,41.1741,41.1152,41.1479,59700.0
2009-12-31 11:40:00,62.95,62.97,62.92,62.92,60700.0,41.1479,41.161,41.1283,41.1283,60700.0
2009-12-31 11:50:00,62.92,62.92,62.83,62.86,62800.0,41.1283,41.1283,41.0695,41.0891,62800.0
2009-12-31 12:00:00,62.85,62.95,62.85,62.94,40400.0,41.0825,41.1479,41.0825,41.1414,40400.0
2009-12-31 12:10:00,62.94,62.98,62.87,62.92,42600.0,41.1414,41.1675,41.0956,41.1283,42600.0
2009-12-31 12:20:00,62.92,62.96,62.88,62.88,41000.0,41.1283,41.1544,41.1022,41.1022,41000.0
2009-12-31 12:30:00,62.89,62.89,62.83,62.83,51000.0,41.1087,41.1087,41.0695,41.0695,51000.0
2009-12-31 12:40:00,62.83,62.92,62.83,62.92,56200.0,41.0695,41.1283,41.0695,41.1283,56200.0
2009-12-31 12:50:00,62.92,62.96,62.87,62.87,45200.0,41.1283,41.1544,41.0956,41.0956,45200.0
2009-12-31 13:00:00,62.87,62.95,62.85,62.93,46400.0,41.0956,41.1479,41.0825,41.1348,46400.0
2009-12-31 13:10:00,62.93,62.94,62.87,62.93,51500.0,41.1348,41.1414,41.0956,41.1348,51500.0
2009-12-31 13:20:00,62.94,63.01,62.93,63.01,39400.0,41.1414,41.1871,41.1348,41.1871,39400.0
2009-12-31 13:30:00,63.01,63.04,62.98,62.99,46800.0,41.1871,41.2067,41.1675,41.1741,46800.0
2009-12-31 13:40:00,63.0,63.0,62.98,62.99,33600.0,41.1806,41.1806,41.1675,41.1741,33600.0
2009-12-31 13:50:00,62.99,63.03,62.99,63.03,31100.0,41.1741,41.2002,41.1741,41.2002,31100.0
2009-12-31 14:00:00,63.03,63.05,63.01,63.03,32600.0,41.2002,41.2133,41.1871,41.2002,32600.0
2009-12-31 14:10:00,63.02,63.03,63.0,63.01,35400.0,41.1937,41.2002,41.1806,41.1871,35400.0
2009-12-31 14:20:00,63.01,63.03,62.95,62.99,28200.0,41.1871,41.2002,41.1479,41.1741,28200.0
2009-12-31 14:30:00,62.98,63.03,62.98,63.01,35800.0,41.1675,41.2002,41.1675,41.1871,35800.0
2009-12-31 14:40:00,63.01,63.03,62.98,62.99,37800.0,41.1871,41.2002,41.1675,41.1741,37800.0
2009-12-31 14:50:00,63.0,63.03,63.0,63.03,53100.0,41.1806,41.2002,41.1806,41.2002,53100.0
2009-12-31 15:00:00,63.02,63.03,63.0,63.0,40300.0,41.1937,41.2002,41.1806,41.1806,40300.0
2009-12-31 15:10:00,63.01,63.02,62.99,63.0,53500.0,41.1871,41.1937,41.1741,41.1806,53500.0
2009-12-31 15:20:00,63.0,63.02,62.99,63.02,112900.0,41.1806,41.1937,41.1741,41.1937,112900.0
2009-12-31 15:30:00,63.01,63.02,62.9,62.95,175100.0,41.1871,41.1937,41.1152,41.1479,175100.0
2009-12-31 15:40:00,62.95,62.95,62.59,62.59,442500.0,41.1479,41.1479,40.9126,40.9126,442500.0
2009-12-31 15:50:00,62.6,62.66,62.4,62.4,703000.0,40.9191,40.9583,40.7884,40.7884,703000.0
2010-01-04 09:30:00,62.63,62.65,62.42,62.45,313400.0,40.9387,40.9518,40.8015,40.8211,313400.0
2010-01-04 09:40:00,62.45,62.5,62.4,62.44,253000.0,40.8211,40.8538,40.7884,40.8145,253000.0
2010-01-04 09:50:00,62.44,62.46,62.31,62.45,267600.0,40.8145,40.8276,40.7296,40.8211,267600.0
2010-01-04 10:00:00,62.45,62.59,62.43,62.5,273800.0,40.8211,40.9126,40.808,40.8538,273800.0
2010-01-04 10:10:00,62.5,62.54,62.41,62.54,135600.0,40.8538,40.8799,40.7949,40.8799,135600.0
2010-01-04 10:20:00,62.54,62.64,62.44,62.56,195800.0,40.8799,40.9453,40.8145,40.893,195800.0
2010-01-04 10:30:00,62.56,62.69,62.5,62.66,175300.0,40.893,40.978,40.8538,40.9583,175300.0
2010-01-04 10:40:00,62.65,62.74,62.64,62.66,158700.0,40.9518,41.0106,40.9453,40.9583,158700.0
2010-01-04 10:50:00,62.67,62.68,62.54,62.61,161900.0,40.9649,40.9714,40.8799,40.9257,161900.0
2010-01-04 11:00:00,62.6,62.72,62.6,62.71,94400.0,40.9191,40.9976,40.9191,40.991,94400.0
2010-01-04 11:10:00,62.72,62.72,62.63,62.65,80800.0,40.9976,40.9976,40.9387,40.9518,80800.0
2010-01-04 11:20:00,62.65,62.72,62.6,62.71,195100.0,40.9518,40.9976,40.9191,40.991,195100.0
2010-01-04 11:30:00,62.72,62.78,62.7,62.77,134100.0,40.9976,41.0368,40.9845,41.0303,134100.0
2010-01-04 11:40:00,62.77,62.88,62.77,62.88,61800.0,41.0303,41.1022,41.0303,41.1022,61800.0
2010-01-04 11:50:00,62.88,62.9,62.85,62.85,79200.0,41.1022,41.1152,41.0825,41.0825,79200.0
2010-01-04 12:00:00,62.86,62.93,62.85,62.91,86200.0,41.0891,41.1348,41.0825,41.1218,86200.0
2010-01-04 12:10:00,62.91,62.91,62.82,62.89,83900.0,41.1218,41.1218,41.0629,41.1087,83900.0
2010-01-04 12:20:00,62.9,62.98,62.86,62.96,98700.0,41.1152,41.1675,41.0891,41.1544,98700.0
2010-01-04 12:30:00,62.97,62.97,62.92,62.93,48800.0,41.161,41.161,41.1283,41.1348,48800.0
2010-01-04 12:40:00,62.94,62.98,62.9,62.94,84900.0,41.1414,41.1675,41.1152,41.1414,84900.0
2010-01-04 12:50:00,62.94,62.98,62.9,62.95,106100.0,41.1414,41.1675,41.1152,41.1479,106100.0
2010-01-04 13:00:00,62.96,63.0,62.93,63.0,86500.0,41.1544,41.1806,41.1348,41.1806,86500.0
2010-01-04 13:10:00,63.0,63.01,62.96,62.98,92900.0,41.1806,41.1871,41.1544,41.1675,92900.0
2010-01-04 13:20:00,62.98,63.07,62.97,63.06,80000.0,41.1675,41.2264,41.161,41.2198,80000.0
2010-01-04 13:30:00,63.06,63.06,62.96,62.96,74500.0,41.2198,41.2198,41.1544,41.1544,74500.0
2010-01-04 13:40:00,62.97,62.97,62.89,62.9,83600.0,41.161,41.161,41.1087,41.1152,83600.0
2010-01-04 13:50:00,62.9,62.91,62.81,62.91,95200.0,41.1152,41.1218,41.0564,41.1218,95200.0
2010-01-04 14:00:00,62.91,62.94,62.87,62.94,113700.0,41.1218,41.1414,41.0956,41.1414,113700.0
2010-01-04 14:10:00,62.94,62.98,62.91,62.91,108600.0,41.1414,41.1675,41.1218,41.1218,108600.0
2010-01-04 14:20:00,62.91,62.96,62.91,62.94,58600.0,41.1218,41.1544,41.1218,41.1414,58600.0
2010-01-04 14:30:00,62.93,62.94,62.87,62.88,75600.0,41.1348,41.1414,41.0956,41.1022,75600.0
2010-01-04 14:40:00,62.89,62.97,62.87,62.95,110200.0,41.1087,41.161,41.0956,41.1479,110200.0
2010-01-04 14:50:00,62.96,62.96,62.85,62.85,91900.0,41.1544,41.1544,41.0825,41.0825,91900.0
2010-01-04 15:00:00,62.86,62.95,62.85,62.93,116600.0,41.0891,41.1479,41.0825,41.1348,116600.0
2010-01-04 15:10:00,62.93,62.94,62.9,62.93,114000.0,41.1348,41.1414,41.1152,41.1348,114000.0
2010-01-04 15:20:00,62.92,62.94,62.87,62.94,106300.0,41.1283,41.1414,41.0956,41.1414,106300.0
2010-01-04 15:30:00,62.94,62.97,62.89,62.89,171900.0,41.1414,41.161,41.1087,41.1087,171900.0
2010-01-04 15:40:00,62.9,62.9,62.78,62.78,261500.0,41.1152,41.1152,41.0368,41.0368,261500.0
2010-01-04 15:50:00,62.78,62.84,62.74,62.81,432600.0,41.0368,41.076,41.0106,41.0564,432600.0
2010-01-05 09:30:00,62.66,62.75,62.4,62.56,245700.0,40.9583,41.0172,40.7884,40.893,245700.0
2010-01-05 09:40:00,62.56,62.56,62.4,62.44,146100.0,40.893,40.893,40.7884,40.8145,146100.0
2010-01-05 09:50:00,62.45,62.46,62.29,62.29,227800.0,40.8211,40.8276,40.7165,40.7165,227800.0
2010-01-05 10:00:00,62.3,62.44,62.2,62.43,318500.0,40.723,40.8145,40.6577,40.808,318500.0
2010-01-05 10:10:00,62.43,62.5,62.42,62.5,103100.0,40.808,40.8538,40.8015,40.8538,103100.0
2010-01-05 10:20:00,62.51,62.58,62.43,62.51,201200.0,40.8603,40.9061,40.808,40.8603,201200.0
2010-01-05 10:30:00,62.51,62.51,62.41,62.51,128000.0,40.8603,40.8603,40.7949,40.8603,128000.0
2010-01-05 10:40:00,62.52,62.54,62.42,62.45,130400.0,40.8668,40.8799,40.8015,40.8211,130400.0
2010-01-05 10:50:00,62.45,62.52,62.45,62.51,140100.0,40.8211,40.8668,40.8211,40.8603,140100.0
2010-01-05 11:00:00,62.51,62.55,62.47,62.53,179600.0,40.8603,40.8864,40.8342,40.8734,179600.0
2010-01-05 11:10:00,62.54,62.55,62.45,62.45,133400.0,40.8799,40.8864,40.8211,40.8211,133400.0
2010-01-05 11:20:00,62.45,62.48,62.44,62.45,146700.0,40.8211,40.8407,40.8145,40.8211,146700.0
2010-01-05 11:30:00,62.46,62.47,62.4,62.4,115600.0,40.8276,40.8342,40.7884,40.7884,115600.0
2010-01-05 11:40:00,62.41,62.47,62.4,62.45,89900.0,40.7949,40.8342,40.7884,40.8211,89900.0
2010-01-05 11:50:00,62.45,62.5,62.45,62.48,61400.0,40.8211,40.8538,40.8211,40.8407,61400.0
2010-01-05 12:00:00,62.48,62.51,62.47,62.5,64100.0,40.8407,40.8603,40.8342,40.8538,64100.0
2010-01-05 12:10:00,62.5,62.5,62.46,62.47,83100.0,40.8538,40.8538,40.8276,40.8342,83100.0
2010-01-05 12:20:00,62.47,62.49,62.45,62.46,60700.0,40.8342,40.8472,40.8211,40.8276,60700.0
2010-01-05 12:30:00,62.47,62.47,62.45,62.47,85100.0,40.8342,40.8342,40.8211,40.8342,85100.0
2010-01-05 12:40:00,62.47,62.47,62.38,62.4,60900.0,40.8342,40.8342,40.7753,40.7884,60900.0
2010-01-05 12:50:00,62.4,62.44,62.38,62.43,75300.0,40.7884,40.8145,40.7753,40.808,75300.0
2010-01-05 13:00:00,62.43,62.44,62.28,62.28,121800.0,40.808,40.8145,40.71,40.71,121800.0
2010-01-05 13:10:00,62.28,62.33,62.28,62.33,78400.0,40.71,40.7426,40.71,40.7426,78400.0
2010-01-05 13:20:00,62.33,62.35,62.31,62.32,62000.0,40.7426,40.7557,40.7296,40.7361,62000.0
2010-01-05 13:30:00,62.32,62.35,62.32,62.35,164100.0,40.7361,40.7557,40.7361,40.7557,164100.0
2010-01-05 13:40:00,62.35,62.38,62.32,62.34,145000.0,40.7557,40.7753,40.7361,40.7492,145000.0
2010-01-05 13:50:00,62.35,62.35,62.19,62.26,135700.0,40.7557,40.7557,40.6511,40.6969,135700.0
2010-01-05 14:00:00,62.26,62.29,62.24,62.28,85200.0,40.6969,40.7165,40.6838,40.71,85200.0
2010-01-05 14:10:00,62.29,62.32,62.27,62.28,295900.0,40.7165,40.7361,40.7034,40.71,295900.0
2010-01-05 14:20:00,62.28,62.31,62.27,62.3,251900.0,40.71,40.7296,40.7034,40.723,251900.0
2010-01-05 14:30:00,62.31,62.35,62.29,62.3,100100.0,40.7296,40.7557,40.7165,40.723,100100.0
2010-01-05 14:40:00,62.3,62.31,62.28,62.31,95400.0,40.723,40.7296,40.71,40.7296,95400.0
2010-01-05 14:50:00,62.31,62.31,62.28,62.3,116500.0,40.7296,40.7296,40.71,40.723,116500.0
2010-01-05 15:00:00,62.3,62.33,62.28,62.29,136100.0,40.723,40.7426,40.71,40.7165,136100.0
2010-01-05 15:10:00,62.3,62.31,62.26,62.29,191800.0,40.723,40.7296,40.6969,40.7165,191800.0
2010-01-05 15:20:00,62.29,62.32,62.27,62.29,221300.0,40.7165,40.7361,40.7034,40.7165,221300.0
2010-01-05 15:30:00,62.29,62.31,62.27,62.3,305700.0,40.7165,40.7296,40.7034,40.723,305700.0
2010-01-05 15:40:00,62.3,62.37,62.3,62.34,360700.0,40.723,40.7688,40.723,40.7492,360700.0
2010-01-05 15:50:00,62.34,62.36,62.29,62.3,735000.0,40.7492,40.7623,40.7165,40.723,735000.0
2010-01-06 09:30:00,62.26,62.41,62.02,62.14,308200.0,40.6969,40.7949,40.54,40.6184,308200.0
2010-01-06 09:40:00,62.14,62.3,62.05,62.26,98900.0,40.6184,40.723,40.5596,40.6969,98900.0
2010-01-06 09:50:00,62.27,62.37,62.07,62.22,179500.0,40.7034,40.7688,40.5727,40.6707,179500.0
2010-01-06 10:00:00,62.21,62.27,62.1,62.23,115000.0,40.6642,40.7034,40.5923,40.6773,115000.0
2010-01-06 10:10:00,62.23,62.33,62.19,62.31,107600.0,40.6773,40.7426,40.6511,40.7296,107600.0
2010-01-06 10:20:00,62.31,62.31,62.12,62.16,158700.0,40.7296,40.7296,40.6054,40.6315,158700.0
2010-01-06 10:30:00,62.14,62.16,62.04,62.08,210600.0,40.6184,40.6315,40.5531,40.5792,210600.0
2010-01-06 10:40:00,62.07,62.08,61.9,61.9,248900.0,40.5727,40.5792,40.4616,40.4616,248900.0
2010-01-06 10:50:00,61.9,61.97,61.85,61.96,152800.0,40.4616,40.5073,40.4289,40.5008,152800.0
2010-01-06 11:00:00,61.97,62.1,61.96,62.03,187800.0,40.5073,40.5923,40.5008,40.5465,187800.0
2010-01-06 11:10:00,62.04,62.04,61.89,61.92,170400.0,40.5531,40.5531,40.455,40.4746,170400.0
2010-01-06 11:20:00,61.91,61.94,61.85,61.87,230500.0,40.4681,40.4877,40.4289,40.442,230500.0
2010-01-06 11:30:00,61.87,61.91,61.81,61.88,125200.0,40.442,40.4681,40.4027,40.4485,125200.0
2010-01-06 11:40:00,61.89,61.92,61.8,61.82,100200.0,40.455,40.4746,40.3962,40.4093,100200.0
2010-01-06 11:50:00,61.81,61.93,61.8,61.82,144400.0,40.4027,40.4812,40.3962,40.4093,144400.0
2010-01-06 12:00:00,61.81,61.82,61.73,61.74,135300.0,40.4027,40.4093,40.3504,40.357,135300.0
2010-01-06 12:10:00,61.74,61.75,61.58,61.59,180100.0,40.357,40.3635,40.2524,40.2589,180100.0
2010-01-06 12:20:00,61.58,61.72,61.39,61.42,370300.0,40.2524,40.3439,40.1282,40.1478,370300.0
2010-01-06 12:30:00,61.42,61.44,61.39,61.4,182100.0,40.1478,40.1609,40.1282,40.1347,182100.0
2010-01-06 12:40:00,61.4,61.41,61.33,61.38,188800.0,40.1347,40.1413,40.089,40.1217,188800.0
2010-01-06 12:50:00,61.38,61.46,61.37,61.41,134900.0,40.1217,40.174,40.1151,40.1413,134900.0
2010-01-06 13:00:00,61.42,61.44,61.33,61.33,149800.0,40.1478,40.1609,40.089,40.089,149800.0
2010-01-06 13:10:00,61.33,61.34,61.2,61.21,263700.0,40.089,40.0955,40.004,40.0105,263700.0
2010-01-06 13:20:00,61.21,61.3,61.21,61.23,133400.0,40.0105,40.0694,40.0105,40.0236,133400.0
2010-01-06 13:30:00,61.22,61.23,61.07,61.11,333400.0,40.0171,40.0236,39.919,39.9452,333400.0
2010-01-06 13:40:00,61.11,61.15,61.06,61.15,180000.0,39.9452,39.9713,39.9125,39.9713,180000.0
2010-01-06 13:50:00,61.15,61.17,61.11,61.15,182500.0,39.9713,39.9844,39.9452,39.9713,182500.0
2010-01-06 14:00:00,61.15,61.32,61.15,61.3,214800.0,39.9713,40.0824,39.9713,40.0694,214800.0
2010-01-06 14:10:00,61.31,61.44,61.3,61.44,156900.0,40.0759,40.1609,40.0694,40.1609,156900.0
2010-01-06 14:20:00,61.44,61.5,61.41,61.5,167200.0,40.1609,40.2001,40.1413,40.2001,167200.0
2010-01-06 14:30:00,61.5,61.58,61.46,61.5,324100.0,40.2001,40.2524,40.174,40.2001,324100.0
2010-01-06 14:40:00,61.5,61.51,61.31,61.35,164100.0,40.2001,40.2066,40.0759,40.1021,164100.0
2010-01-06 14:50:00,61.37,61.38,61.28,61.28,191700.0,40.1151,40.1217,40.0563,40.0563,191700.0
2010-01-06 15:00:00,61.28,61.32,61.23,61.29,235300.0,40.0563,40.0824,40.0236,40.0628,235300.0
2010-01-06 15:10:00,61.29,61.5,61.28,61.48,520700.0,40.0628,40.2001,40.0563,40.187,520700.0
2010-01-06 15:20:00,61.47,61.54,61.45,61.5,229100.0,40.1805,40.2263,40.1674,40.2001,229100.0
2010-01-06 15:30:00,61.5,61.5,61.4,61.44,261900.0,40.2001,40.2001,40.1347,40.1609,261900.0
2010-01-06 15:40:00,61.44,61.51,61.4,61.48,716100.0,40.1609,40.2066,40.1347,40.187,716100.0
2010-01-06 15:50:00,61.48,61.53,61.43,61.46,774200.0,40.187,40.2197,40.1543,40.174,774200.0
2010-01-07 09:30:00,61.25,61.52,61.11,61.48,204300.0,40.0367,40.2132,39.9452,40.187,204300.0
2010-01-07 09:40:00,61.47,61.48,61.24,61.35,143000.0,40.1805,40.187,40.0302,40.1021,143000.0
2010-01-07 09:50:00,61.35,61.52,61.32,61.39,256400.0,40.1021,40.2132,40.0824,40.1282,256400.0
2010-01-07 10:00:00,61.39,61.5,61.32,61.47,150700.0,40.1282,40.2001,40.0824,40.1805,150700.0
2010-01-07 10:10:00,61.47,61.52,61.45,61.52,127600.0,40.1805,40.2132,40.1674,40.2132,127600.0
2010-01-07 10:20:00,61.53,61.79,61.52,61.75,200100.0,40.2197,40.3897,40.2132,40.3635,200100.0
2010-01-07 10:30:00,61.75,61.91,61.64,61.89,284500.0,40.3635,40.4681,40.2916,40.455,284500.0
2010-01-07 10:40:00,61.89,62.09,61.88,61.99,294300.0,40.455,40.5858,40.4485,40.5204,294300.0
2010-01-07 10:50:00,61.99,62.0,61.83,61.85,112200.0,40.5204,40.5269,40.4158,40.4289,112200.0
2010-01-07 11:00:00,61.86,62.0,61.8,61.98,148900.0,40.4354,40.5269,40.3962,40.5139,148900.0
2010-01-07 11:10:00,61.99,62.1,61.98,62.08,164400.0,40.5204,40.5923,40.5139,40.5792,164400.0
2010-01-07 11:20:00,62.07,62.2,62.07,62.19,214200.0,40.5727,40.6577,40.5727,40.6511,214200.0
2010-01-07 11:30:00,62.18,62.2,62.06,62.06,125400.0,40.6446,40.6577,40.5662,40.5662,125400.0
2010-01-07 11:40:00,62.06,62.17,62.06,62.16,119200.0,40.5662,40.6381,40.5662,40.6315,119200.0
2010-01-07 11:50:00,62.16,62.17,62.05,62.05,89500.0,40.6315,40.6381,40.5596,40.5596,89500.0
2010-01-07 12:00:00,62.05,62.06,61.95,62.05,85000.0,40.5596,40.5662,40.4943,40.5596,85000.0
2010-01-07 12:10:00,62.05,62.17,62.05,62.12,156000.0,40.5596,40.6381,40.5596,40.6054,156000.0
2010-01-07 12:20:00,62.12,62.28,62.1,62.26,317500.0,40.6054,40.71,40.5923,40.6969,317500.0
2010-01-07 12:30:00,62.25,62.34,62.16,62.21,245500.0,40.6903,40.7492,40.6315,40.6642,245500.0
2010-01-07 12:40:00,62.2,62.23,62.15,62.16,99500.0,40.6577,40.6773,40.625,40.6315,99500.0
2010-01-07 12:50:00,62.16,62.17,62.09,62.11,104700.0,40.6315,40.6381,40.5858,40.5988,104700.0
2010-01-07 13:00:00,62.11,62.14,62.05,62.14,126300.0,40.5988,40.6184,40.5596,40.6184,126300.0
2010-01-07 13:10:00,62.14,62.26,62.13,62.24,130300.0,40.6184,40.6969,40.6119,40.6838,130300.0
2010-01-07 13:20:00,62.25,62.32,62.21,62.31,92600.0,40.6903,40.7361,40.6642,40.7296,92600.0
2010-01-07 13:30:00,62.31,62.31,62.12,62.13,158800.0,40.7296,40.7296,40.6054,40.6119,158800.0
2010-01-07 13:40:00,62.13,62.13,62.02,62.03,230400.0,40.6119,40.6119,40.54,40.5465,230400.0
2010-01-07 13:50:00,62.04,62.05,61.97,61.97,219300.0,40.5531,40.5596,40.5073,40.5073,219300.0
2010-01-07 14:00:00,61.97,62.01,61.92,61.99,284900.0,40.5073,40.5335,40.4746,40.5204,284900.0
2010-01-07 14:10:00,61.99,62.03,61.96,61.97,111800.0,40.5204,40.5465,40.5008,40.5073,111800.0
2010-01-07 14:20:00,61.97,62.01,61.94,61.97,124900.0,40.5073,40.5335,40.4877,40.5073,124900.0
2010-01-07 14:30:00,61.98,62.1,61.96,62.08,151600.0,40.5139,40.5923,40.5008,40.5792,151600.0
2010-01-07 14:40:00,62.08,62.1,62.01,62.01,167200.0,40.5792,40.5923,40.5335,40.5335,167200.0
2010-01-07 14:50:00,62.02,62.02,62.0,62.01,111500.0,40.54,40.54,40.5269,40.5335,111500.0
2010-01-07 15:00:00,62.02,62.03,61.95,61.97,168500.0,40.54,40.5465,40.4943,40.5073,168500.0
2010-01-07 15:10:00,61.98,62.01,61.95,61.95,152100.0,40.5139,40.5335,40.4943,40.4943,152100.0
2010-01-07 15:20:00,61.96,61.99,61.93,61.97,196900.0,40.5008,40.5204,40.4812,40.5073,196900.0
2010-01-07 15:30:00,61.97,62.0,61.95,61.96,179400.0,40.5073,40.5269,40.4943,40.5008,179400.0
2010-01-07 15:40:00,61.96,61.97,61.82,61.82,299900.0,40.5008,40.5073,40.4093,40.4093,299900.0
2010-01-07 15:50:00,61.82,61.94,61.82,61.92,544600.0,40.4093,40.4877,40.4093,40.4746,544600.0
2010-01-08 09:30:00,62.27,62.41,61.83,61.9,517000.0,40.7034,40.7949,40.4158,40.4616,517000.0
2010-01-08 09:40:00,61.9,62.05,61.82,61.96,187700.0,40.4616,40.5596,40.4093,40.5008,187700.0
2010-01-08 09:50:00,61.96,61.96,61.76,61.94,111000.0,40.5008,40.5008,40.3701,40.4877,111000.0
2010-01-08 10:00:00,61.95,62.0,61.7,61.76,207100.0,40.4943,40.5269,40.3308,40.3701,207100.0
2010-01-08 10:10:00,61.77,61.84,61.73,61.84,117700.0,40.3766,40.4223,40.3504,40.4223,117700.0
2010-01-08 10:20:00,61.83,62.05,61.83,61.96,142300.0,40.4158,40.5596,40.4158,40.5008,142300.0
2010-01-08 10:30:00,61.95,62.0,61.83,61.89,101400.0,40.4943,40.5269,40.4158,40.455,101400.0
2010-01-08 10:40:00,61.89,61.91,61.75,61.79,163600.0,40.455,40.4681,40.3635,40.3897,163600.0
2010-01-08 10:50:00,61.79,61.81,61.76,61.78,113100.0,40.3897,40.4027,40.3701,40.3831,113100.0
2010-01-08 11:00:00,61.78,61.79,61.61,61.65,180200.0,40.3831,40.3897,40.272,40.2982,180200.0
2010-01-08 11:10:00,61.65,61.67,61.6,61.65,112100.0,40.2982,40.3112,40.2655,40.2982,112100.0
2010-01-08 11:20:00,61.65,61.76,61.65,61.72,82900.0,40.2982,40.3701,40.2982,40.3439,82900.0
2010-01-08 11:30:00,61.72,61.88,61.72,61.88,112100.0,40.3439,40.4485,40.3439,40.4485,112100.0
2010-01-08 11:40:00,61.88,62.03,61.87,62.03,88800.0,40.4485,40.5465,40.442,40.5465,88800.0
2010-01-08 11:50:00,62.03,62.08,62.0,62.03,147300.0,40.5465,40.5792,40.5269,40.5465,147300.0
2010-01-08 12:00:00,62.03,62.04,61.97,62.0,104900.0,40.5465,40.5531,40.5073,40.5269,104900.0
2010-01-08 12:10:00,62.0,62.03,61.95,62.03,122200.0,40.5269,40.5465,40.4943,40.5465,122200.0
2010-01-08 12:20:00,62.02,62.03,61.98,61.99,88600.0,40.54,40.5465,40.5139,40.5204,88600.0
2010-01-08 12:30:00,62.0,62.06,61.99,61.99,93900.0,40.5269,40.5662,40.5204,40.5204,93900.0
2010-01-08 12:40:00,61.99,62.07,61.99,62.06,123900.0,40.5204,40.5727,40.5204,40.5662,123900.0
2010-01-08 12:50:00,62.06,62.08,62.01,62.02,107900.0,40.5662,40.5792,40.5335,40.54,107900.0
2010-01-08 13:00:00,62.02,62.02,61.94,61.94,89200.0,40.54,40.54,40.4877,40.4877,89200.0
2010-01-08 13:10:00,61.94,61.99,61.91,61.92,80500.0,40.4877,40.5204,40.4681,40.4746,80500.0
2010-01-08 13:20:00,61.93,61.95,61.88,61.9,58600.0,40.4812,40.4943,40.4485,40.4616,58600.0
2010-01-08 13:30:00,61.91,61.97,61.88,61.95,84300.0,40.4681,40.5073,40.4485,40.4943,84300.0
2010-01-08 13:40:00,61.96,61.96,61.8,61.81,98800.0,40.5008,40.5008,40.3962,40.4027,98800.0
2010-01-08 13:50:00,61.81,61.84,61.76,61.79,127900.0,40.4027,40.4223,40.3701,40.3897,127900.0
2010-01-08 14:00:00,61.8,61.88,61.77,61.87,77800.0,40.3962,40.4485,40.3766,40.442,77800.0
2010-01-08 14:10:00,61.87,61.95,61.85,61.94,166500.0,40.442,40.4943,40.4289,40.4877,166500.0
2010-01-08 14:20:00,61.93,61.94,61.85,61.9,89400.0,40.4812,40.4877,40.4289,40.4616,89400.0
2010-01-08 14:30:00,61.9,61.91,61.81,61.83,66200.0,40.4616,40.4681,40.4027,40.4158,66200.0
2010-01-08 14:40:00,61.82,61.87,61.8,61.82,79100.0,40.4093,40.442,40.3962,40.4093,79100.0
2010-01-08 14:50:00,61.82,61.88,61.8,61.82,62300.0,40.4093,40.4485,40.3962,40.4093,62300.0
2010-01-08 15:00:00,61.82,61.82,61.74,61.74,87300.0,40.4093,40.4093,40.357,40.357,87300.0
2010-01-08 15:10:00,61.75,61.82,61.74,61.77,98300.0,40.3635,40.4093,40.357,40.3766,98300.0
2010-01-08 15:20:00,61.76,61.86,61.75,61.83,86900.0,40.3701,40.4354,40.3635,40.4158,86900.0
2010-01-08 15:30:00,61.82,61.92,61.74,61.92,204600.0,40.4093,40.4746,40.357,40.4746,204600.0
2010-01-08 15:40:00,61.92,62.0,61.83,61.86,286800.0,40.4746,40.5269,40.4158,40.4354,286800.0
2010-01-08 15:50:00,61.86,61.93,61.76,61.85,686200.0,40.4354,40.4812,40.3701,40.4289,686200.0
2010-01-11 09:30:00,62.02,62.24,62.02,62.13,247000.0,40.54,40.6838,40.54,40.6119,247000.0
2010-01-11 09:40:00,62.15,62.18,62.01,62.03,128000.0,40.625,40.6446,40.5335,40.5465,128000.0
2010-01-11 09:50:00,62.03,62.03,61.85,61.97,303900.0,40.5465,40.5465,40.4289,40.5073,303900.0
2010-01-11 10:00:00,61.97,62.09,61.96,62.01,135900.0,40.5073,40.5858,40.5008,40.5335,135900.0
2010-01-11 10:10:00,62.01,62.2,62.0,62.15,155900.0,40.5335,40.6577,40.5269,40.625,155900.0
2010-01-11 10:20:00,62.16,62.24,62.09,62.24,137100.0,40.6315,40.6838,40.5858,40.6838,137100.0
2010-01-11 10:30:00,62.24,62.27,62.12,62.13,206500.0,40.6838,40.7034,40.6054,40.6119,206500.0
2010-01-11 10:40:00,62.12,62.18,62.07,62.18,143700.0,40.6054,40.6446,40.5727,40.6446,143700.0
2010-01-11 10:50:00,62.18,62.21,62.11,62.21,94100.0,40.6446,40.6642,40.5988,40.6642,94100.0
2010-01-11 11:00:00,62.21,62.26,62.11,62.17,124500.0,40.6642,40.6969,40.5988,40.6381,124500.0
2010-01-11 11:10:00,62.17,62.18,62.1,62.15,74000.0,40.6381,40.6446,40.5923,40.625,74000.0
2010-01-11 11:20:00,62.16,62.18,62.12,62.13,67900.0,40.6315,40.6446,40.6054,40.6119,67900.0
2010-01-11 11:30:00,62.13,62.22,62.11,62.2,84400.0,40.6119,40.6707,40.5988,40.6577,84400.0
2010-01-11 11:40:00,62.2,62.21,62.12,62.15,67700.0,40.6577,40.6642,40.6054,40.625,67700.0
2010-01-11 11:50:00,62.15,62.17,62.11,62.14,101800.0,40.625,40.6381,40.5988,40.6184,101800.0
2010-01-11 12:00:00,62.13,62.17,62.09,62.14,83100.0,40.6119,40.6381,40.5858,40.6184,83100.0
2010-01-11 12:10:00,62.14,62.15,62.06,62.13,124600.0,40.6184,40.625,40.5662,40.6119,124600.0
2010-01-11 12:20:00,62.13,62.19,62.12,62.13,139600.0,40.6119,40.6511,40.6054,40.6119,139600.0
2010-01-11 12:30:00,62.13,62.18,62.11,62.17,119300.0,40.6119,40.6446,40.5988,40.6381,119300.0
2010-01-11 12:40:00,62.18,62.21,62.12,62.17,82100.0,40.6446,40.6642,40.6054,40.6381,82100.0
2010-01-11 12:50:00,62.17,62.2,62.13,62.18,98200.0,40.6381,40.6577,40.6119,40.6446,98200.0
2010-01-11 13:00:00,62.19,62.19,62.11,62.15,45000.0,40.6511,40.6511,40.5988,40.625,45000.0
2010-01-11 13:10:00,62.15,62.17,62.11,62.12,66800.0,40.625,40.6381,40.5988,40.6054,66800.0
2010-01-11 13:20:00,62.12,62.19,62.12,62.16,127500.0,40.6054,40.6511,40.6054,40.6315,127500.0
2010-01-11 13:30:00,62.15,62.19,62.12,62.15,73000.0,40.625,40.6511,40.6054,40.625,73000.0
2010-01-11 13:40:00,62.15,62.16,62.11,62.11,84600.0,40.625,40.6315,40.5988,40.5988,84600.0
2010-01-11 13:50:00,62.11,62.12,62.09,62.11,98200.0,40.5988,40.6054,40.5858,40.5988,98200.0
2010-01-11 14:00:00,62.11,62.15,62.09,62.13,96900.0,40.5988,40.625,40.5858,40.6119,96900.0
2010-01-11 14:10:00,62.13,62.15,62.12,62.14,99500.0,40.6119,40.625,40.6054,40.6184,99500.0
2010-01-11 14:20:00,62.14,62.22,62.1,62.12,151200.0,40.6184,40.6707,40.5923,40.6054,151200.0
2010-01-11 14:30:00,62.12,62.18,62.11,62.13,73200.0,40.6054,40.6446,40.5988,40.6119,73200.0
2010-01-11 14:40:00,62.13,62.17,62.13,62.16,67400.0,40.6119,40.6381,40.6119,40.6315,67400.0
2010-01-11 14:50:00,62.16,62.27,62.16,62.24,149400.0,40.6315,40.7034,40.6315,40.6838,149400.0
2010-01-11 15:00:00,62.24,62.3,62.19,62.29,188400.0,40.6838,40.723,40.6511,40.7165,188400.0
2010-01-11 15:10:00,62.29,62.43,62.27,62.41,270000.0,40.7165,40.808,40.7034,40.7949,270000.0
2010-01-11 15:20:00,62.41,62.43,62.29,62.34,181600.0,40.7949,40.808,40.7165,40.7492,181600.0
2010-01-11 15:30:00,62.34,62.41,62.3,62.32,279700.0,40.7492,40.7949,40.723,40.7361,279700.0
2010-01-11 15:40:00,62.33,62.34,62.27,62.31,339300.0,40.7426,40.7492,40.7034,40.7296,339300.0
2010-01-11 15:50:00,62.31,62.33,62.23,62.29,464800.0,40.7296,40.7426,40.6773,40.7165,464800.0
2010-01-12 09:30:00,62.03,62.5,62.0,62.46,262600.0,40.5465,40.8538,40.5269,40.8276,262600.0
2010-01-12 09:40:00,62.47,62.47,62.21,62.28,254300.0,40.8342,40.8342,40.6642,40.71,254300.0
2010-01-12 09:50:00,62.28,62.48,62.28,62.45,190700.0,40.71,40.8407,40.71,40.8211,190700.0
2010-01-12 10:00:00,62.45,62.48,62.31,62.33,162300.0,40.8211,40.8407,40.7296,40.7426,162300.0
2010-01-12 10:10:00,62.33,62.39,62.25,62.37,164400.0,40.7426,40.7819,40.6903,40.7688,164400.0
2010-01-12 10:20:00,62.37,62.41,62.32,62.37,81900.0,40.7688,40.7949,40.7361,40.7688,81900.0
2010-01-12 10:30:00,62.38,62.43,62.34,62.37,104700.0,40.7753,40.808,40.7492,40.7688,104700.0
2010-01-12 10:40:00,62.37,62.48,62.32,62.34,95200.0,40.7688,40.8407,40.7361,40.7492,95200.0
2010-01-12 10:50:00,62.34,62.4,62.31,62.35,113600.0,40.7492,40.7884,40.7296,40.7557,113600.0
2010-01-12 11:00:00,62.35,62.45,62.35,62.39,105700.0,40.7557,40.8211,40.7557,40.7819,105700.0
2010-01-12 11:10:00,62.39,62.41,62.37,62.37,111600.0,40.7819,40.7949,40.7688,40.7688,111600.0
2010-01-12 11:20:00,62.37,62.4,62.31,62.37,150600.0,40.7688,40.7884,40.7296,40.7688,150600.0
2010-01-12 11:30:00,62.37,62.39,62.29,62.29,135000.0,40.7688,40.7819,40.7165,40.7165,135000.0
2010-01-12 11:40:00,62.3,62.38,62.29,62.36,217500.0,40.723,40.7753,40.7165,40.7623,217500.0
2010-01-12 11:50:00,62.35,62.38,62.35,62.36,86200.0,40.7557,40.7753,40.7557,40.7623,86200.0
2010-01-12 12:00:00,62.35,62.37,62.31,62.34,99000.0,40.7557,40.7688,40.7296,40.7492,99000.0
2010-01-12 12:10:00,62.34,62.37,62.31,62.33,61500.0,40.7492,40.7688,40.7296,40.7426,61500.0
2010-01-12 12:20:00,62.33,62.39,62.32,62.39,158100.0,40.7426,40.7819,40.7361,40.7819,158100.0
2010-01-12 12:30:00,62.39,62.48,62.38,62.45,120700.0,40.7819,40.8407,40.7753,40.8211,120700.0
2010-01-12 12:40:00,62.45,62.45,62.33,62.34,122500.0,40.8211,40.8211,40.7426,40.7492,122500.0
2010-01-12 12:50:00,62.33,62.36,62.32,62.34,129700.0,40.7426,40.7623,40.7361,40.7492,129700.0
2010-01-12 13:00:00,62.33,62.36,62.3,62.35,153400.0,40.7426,40.7623,40.723,40.7557,153400.0
2010-01-12 13:10:00,62.35,62.36,62.31,62.31,157400.0,40.7557,40.7623,40.7296,40.7296,157400.0
2010-01-12 13:20:00,62.32,62.42,62.27,62.35,229900.0,40.7361,40.8015,40.7034,40.7557,229900.0
2010-01-12 13:30:00,62.36,62.37,62.33,62.36,116100.0,40.7623,40.7688,40.7426,40.7623,116100.0
2010-01-12 13:40:00,62.37,62.46,62.35,62.4,98800.0,40.7688,40.8276,40.7557,40.7884,98800.0
2010-01-12 13:50:00,62.4,62.48,62.38,62.45,141500.0,40.7884,40.8407,40.7753,40.8211,141500.0
2010-01-12 14:00:00,62.45,62.49,62.42,62.47,80400.0,40.8211,40.8472,40.8015,40.8342,80400.0
2010-01-12 14:10:00,62.47,62.47,62.37,62.41,90600.0,40.8342,40.8342,40.7688,40.7949,90600.0
2010-01-12 14:20:00,62.41,62.48,62.37,62.46,162300.0,40.7949,40.8407,40.7688,40.8276,162300.0
2010-01-12 14:30:00,62.47,62.49,62.42,62.47,130400.0,40.8342,40.8472,40.8015,40.8342,130400.0
2010-01-12 14:40:00,62.47,62.49,62.44,62.47,142300.0,40.8342,40.8472,40.8145,40.8342,142300.0
2010-01-12 14:50:00,62.47,62.55,62.46,62.5,226100.0,40.8342,40.8864,40.8276,40.8538,226100.0
2010-01-12 15:00:00,62.5,62.54,62.46,62.51,112100.0,40.8538,40.8799,40.8276,40.8603,112100.0
2010-01-12 15:10:00,62.51,62.59,62.48,62.49,153500.0,40.8603,40.9126,40.8407,40.8472,153500.0
2010-01-12 15:20:00,62.49,62.53,62.43,62.52,186500.0,40.8472,40.8734,40.808,40.8668,186500.0
2010-01-12 15:30:00,62.52,62.56,62.5,62.5,226700.0,40.8668,40.893,40.8538,40.8538,226700.0
2010-01-12 15:40:00,62.5,62.59,62.47,62.58,220200.0,40.8538,40.9126,40.8342,40.9061,220200.0
2010-01-12 15:50:00,62.59,62.66,62.53,62.63,606400.0,40.9126,40.9583,40.8734,40.9387,606400.0
2010-01-13 09:30:00,62.86,62.98,62.56,62.71,436200.0,41.0891,41.1675,40.893,40.991,436200.0
2010-01-13 09:40:00,62.69,62.86,62.58,62.73,158700.0,40.978,41.0891,40.9061,41.0041,158700.0
2010-01-13 09:50:00,62.73,62.85,62.69,62.76,125300.0,41.0041,41.0825,40.978,41.0237,125300.0
2010-01-13 10:00:00,62.75,62.83,62.72,62.79,220700.0,41.0172,41.0695,40.9976,41.0433,220700.0
2010-01-13 10:10:00,62.79,62.84,62.73,62.82,108000.0,41.0433,41.076,41.0041,41.0629,108000.0
2010-01-13 10:20:00,62.83,62.97,62.82,62.97,172400.0,41.0695,41.161,41.0629,41.161,172400.0
2010-01-13 10:30:00,62.96,62.98,62.89,62.92,137300.0,41.1544,41.1675,41.1087,41.1283,137300.0
2010-01-13 10:40:00,62.91,63.05,62.91,62.97,155800.0,41.1218,41.2133,41.1218,41.161,155800.0
2010-01-13 10:50:00,62.98,63.12,62.97,63.04,182400.0,41.1675,41.259,41.161,41.2067,182400.0
2010-01-13 11:00:00,63.04,63.1,62.98,63.09,133600.0,41.2067,41.246,41.1675,41.2394,133600.0
2010-01-13 11:10:00,63.09,63.21,63.08,63.18,217500.0,41.2394,41.3179,41.2329,41.2983,217500.0
2010-01-13 11:20:00,63.18,63.24,63.13,63.24,160300.0,41.2983,41.3375,41.2656,41.3375,160300.0
2010-01-13 11:30:00,63.23,63.29,63.16,63.16,191800.0,41.3309,41.3702,41.2852,41.2852,191800.0
2010-01-13 11:40:00,63.16,63.17,63.06,63.11,129100.0,41.2852,41.2917,41.2198,41.2525,129100.0
2010-01-13 11:50:00,63.11,63.16,62.97,63.05,199600.0,41.2525,41.2852,41.161,41.2133,199600.0
2010-01-13 12:00:00,63.05,63.07,62.98,62.98,166700.0,41.2133,41.2264,41.1675,41.1675,166700.0
2010-01-13 12:10:00,62.98,62.98,62.75,62.8,241500.0,41.1675,41.1675,41.0172,41.0499,241500.0
2010-01-13 12:20:00,62.8,62.9,62.79,62.83,164900.0,41.0499,41.1152,41.0433,41.0695,164900.0
2010-01-13 12:30:00,62.84,62.88,62.83,62.87,150100.0,41.076,41.1022,41.0695,41.0956,150100.0
2010-01-13 12:40:00,62.88,62.88,62.82,62.83,147500.0,41.1022,41.1022,41.0629,41.0695,147500.0
2010-01-13 12:50:00,62.84,62.84,62.71,62.71,208400.0,41.076,41.076,40.991,40.991,208400.0
2010-01-13 13:00:00,62.72,62.75,62.65,62.67,147200.0,40.9976,41.0172,40.9518,40.9649,147200.0
2010-01-13 13:10:00,62.67,62.75,62.65,62.75,94300.0,40.9649,41.0172,40.9518,41.0172,94300.0
2010-01-13 13:20:00,62.75,62.82,62.73,62.79,115400.0,41.0172,41.0629,41.0041,41.0433,115400.0
2010-01-13 13:30:00,62.8,62.82,62.7,62.78,129800.0,41.0499,41.0629,40.9845,41.0368,129800.0
2010-01-13 13:40:00,62.78,62.85,62.65,62.67,189800.0,41.0368,41.0825,40.9518,40.9649,189800.0
2010-01-13 13:50:00,62.68,62.75,62.61,62.74,108700.0,40.9714,41.0172,40.9257,41.0106,108700.0
2010-01-13 14:00:00,62.75,62.81,62.74,62.77,141600.0,41.0172,41.0564,41.0106,41.0303,141600.0
2010-01-13 14:10:00,62.78,62.8,62.76,62.8,89100.0,41.0368,41.0499,41.0237,41.0499,89100.0
2010-01-13 14:20:00,62.8,62.81,62.75,62.76,102100.0,41.0499,41.0564,41.0172,41.0237,102100.0
2010-01-13 14:30:00,62.78,62.8,62.74,62.77,128900.0,41.0368,41.0499,41.0106,41.0303,128900.0
2010-01-13 14:40:00,62.77,62.82,62.72,62.81,189200.0,41.0303,41.0629,40.9976,41.0564,189200.0
2010-01-13 14:50:00,62.81,62.86,62.79,62.8,206800.0,41.0564,41.0891,41.0433,41.0499,206800.0
2010-01-13 15:00:00,62.81,62.82,62.75,62.76,117600.0,41.0564,41.0629,41.0172,41.0237,117600.0
2010-01-13 15:10:00,62.77,62.78,62.7,62.74,234000.0,41.0303,41.0368,40.9845,41.0106,234000.0
2010-01-13 15:20:00,62.74,62.77,62.67,62.67,266700.0,41.0106,41.0303,40.9649,40.9649,266700.0
2010-01-13 15:30:00,62.68,62.78,62.67,62.75,403200.0,40.9714,41.0368,40.9649,41.0172,403200.0
2010-01-13 15:40:00,62.75,62.76,62.67,62.68,441600.0,41.0172,41.0237,40.9649,40.9714,441600.0
2010-01-13 15:50:00,62.68,62.7,62.56,62.59,701400.0,40.9714,40.9845,40.893,40.9126,701400.0
2010-01-14 09:30:00,62.56,62.65,62.35,62.45,269800.0,40.893,40.9518,40.7557,40.8211,269800.0
2010-01-14 09:40:00,62.45,62.47,62.17,62.31,292600.0,40.8211,40.8342,40.6381,40.7296,292600.0
2010-01-14 09:50:00,62.32,62.33,62.2,62.27,194500.0,40.7361,40.7426,40.6577,40.7034,194500.0
2010-01-14 10:00:00,62.27,62.32,62.08,62.17,375500.0,40.7034,40.7361,40.5792,40.6381,375500.0
2010-01-14 10:10:00,62.17,62.26,62.11,62.2,283600.0,40.6381,40.6969,40.5988,40.6577,283600.0
2010-01-14 10:20:00,62.2,62.24,62.18,62.21,92100.0,40.6577,40.6838,40.6446,40.6642,92100.0
2010-01-14 10:30:00,62.21,62.26,62.16,62.21,151600.0,40.6642,40.6969,40.6315,40.6642,151600.0
2010-01-14 10:40:00,62.21,62.34,62.21,62.29,197600.0,40.6642,40.7492,40.6642,40.7165,197600.0
2010-01-14 10:50:00,62.3,62.34,62.26,62.27,179800.0,40.723,40.7492,40.6969,40.7034,179800.0
2010-01-14 11:00:00,62.28,62.34,62.2,62.33,131400.0,40.71,40.7492,40.6577,40.7426,131400.0
2010-01-14 11:10:00,62.33,62.38,62.23,62.25,140100.0,40.7426,40.7753,40.6773,40.6903,140100.0
2010-01-14 11:20:00,62.24,62.3,62.22,62.29,164600.0,40.6838,40.723,40.6707,40.7165,164600.0
2010-01-14 11:30:00,62.3,62.38,62.25,62.37,131800.0,40.723,40.7753,40.6903,40.7688,131800.0
2010-01-14 11:40:00,62.38,62.38,62.25,62.25,95000.0,40.7753,40.7753,40.6903,40.6903,95000.0
2010-01-14 11:50:00,62.24,62.33,62.21,62.28,133900.0,40.6838,40.7426,40.6642,40.71,133900.0
2010-01-14 12:00:00,62.29,62.3,62.24,62.29,66900.0,40.7165,40.723,40.6838,40.7165,66900.0
2010-01-14 12:10:00,62.3,62.35,62.29,62.32,76700.0,40.723,40.7557,40.7165,40.7361,76700.0
2010-01-14 12:20:00,62.31,62.32,62.26,62.3,68100.0,40.7296,40.7361,40.6969,40.723,68100.0
2010-01-14 12:30:00,62.31,62.33,62.27,62.29,65200.0,40.7296,40.7426,40.7034,40.7165,65200.0
2010-01-14 12:40:00,62.3,62.36,62.29,62.35,122200.0,40.723,40.7623,40.7165,40.7557,122200.0
2010-01-14 12:50:00,62.34,62.38,62.31,62.35,125400.0,40.7492,40.7753,40.7296,40.7557,125400.0
2010-01-14 13:00:00,62.34,62.35,62.29,62.32,122000.0,40.7492,40.7557,40.7165,40.7361,122000.0
2010-01-14 13:10:00,62.33,62.35,62.31,62.34,74000.0,40.7426,40.7557,40.7296,40.7492,74000.0
2010-01-14 13:20:00,62.34,62.36,62.33,62.34,71600.0,40.7492,40.7623,40.7426,40.7492,71600.0
2010-01-14 13:30:00,62.35,62.36,62.34,62.34,87000.0,40.7557,40.7623,40.7492,40.7492,87000.0
2010-01-14 13:40:00,62.35,62.35,62.29,62.34,157800.0,40.7557,40.7557,40.7165,40.7492,157800.0
2010-01-14 13:50:00,62.34,62.41,62.32,62.35,134800.0,40.7492,40.7949,40.7361,40.7557,134800.0
2010-01-14 14:00:00,62.35,62.43,62.34,62.37,128200.0,40.7557,40.808,40.7492,40.7688,128200.0
2010-01-14 14:10:00,62.38,62.41,62.33,62.41,127100.0,40.7753,40.7949,40.7426,40.7949,127100.0
2010-01-14 14:20:00,62.41,62.57,62.41,62.49,248800.0,40.7949,40.8995,40.7949,40.8472,248800.0
2010-01-14 14:30:00,62.49,62.51,62.48,62.5,220100.0,40.8472,40.8603,40.8407,40.8538,220100.0
2010-01-14 14:40:00,62.51,62.56,62.49,62.5,82200.0,40.8603,40.893,40.8472,40.8538,82200.0
2010-01-14 14:50:00,62.5,62.6,62.5,62.59,116200.0,40.8538,40.9191,40.8538,40.9126,116200.0
2010-01-14 15:00:00,62.59,62.65,62.57,62.59,93100.0,40.9126,40.9518,40.8995,40.9126,93100.0
2010-01-14 15:10:00,62.59,62.61,62.51,62.55,116600.0,40.9126,40.9257,40.8603,40.8864,116600.0
2010-01-14 15:20:00,62.56,62.73,62.56,62.73,183700.0,40.893,41.0041,40.893,41.0041,183700.0
2010-01-14 15:30:00,62.72,62.73,62.63,62.63,165600.0,40.9976,41.0041,40.9387,40.9387,165600.0
2010-01-14 15:40:00,62.64,62.7,62.6,62.65,272400.0,40.9453,40.9845,40.9191,40.9518,272400.0
2010-01-14 15:50:00,62.65,62.65,62.53,62.62,651100.0,40.9518,40.9518,40.8734,40.9322,651100.0
2010-01-15 09:30:00,62.67,62.98,62.15,62.44,1457200.0,40.9649,41.1675,40.625,40.8145,1457200.0
2010-01-15 09:40:00,62.43,62.56,62.34,62.43,293100.0,40.808,40.893,40.7492,40.808,293100.0
2010-01-15 09:50:00,62.44,62.56,62.32,62.54,268900.0,40.8145,40.893,40.7361,40.8799,268900.0
2010-01-15 10:00:00,62.53,62.57,62.33,62.34,273200.0,40.8734,40.8995,40.7426,40.7492,273200.0
2010-01-15 10:10:00,62.33,62.44,62.3,62.39,161600.0,40.7426,40.8145,40.723,40.7819,161600.0
2010-01-15 10:20:00,62.4,62.44,62.3,62.39,167000.0,40.7884,40.8145,40.723,40.7819,167000.0
2010-01-15 10:30:00,62.38,62.38,62.23,62.29,79500.0,40.7753,40.7753,40.6773,40.7165,79500.0
2010-01-15 10:40:00,62.28,62.31,62.17,62.31,101500.0,40.71,40.7296,40.6381,40.7296,101500.0
2010-01-15 10:50:00,62.3,62.4,62.27,62.37,91600.0,40.723,40.7884,40.7034,40.7688,91600.0
2010-01-15 11:00:00,62.38,62.44,62.33,62.41,175100.0,40.7753,40.8145,40.7426,40.7949,175100.0
2010-01-15 11:10:00,62.41,62.5,62.38,62.49,145200.0,40.7949,40.8538,40.7753,40.8472,145200.0
2010-01-15 11:20:00,62.49,62.49,62.25,62.25,185800.0,40.8472,40.8472,40.6903,40.6903,185800.0
2010-01-15 11:30:00,62.27,62.31,62.22,62.23,91300.0,40.7034,40.7296,40.6707,40.6773,91300.0
2010-01-15 11:40:00,62.24,62.26,62.19,62.24,96700.0,40.6838,40.6969,40.6511,40.6838,96700.0
2010-01-15 11:50:00,62.24,62.24,62.19,62.2,107200.0,40.6838,40.6838,40.6511,40.6577,107200.0
2010-01-15 12:00:00,62.2,62.34,62.19,62.34,141700.0,40.6577,40.7492,40.6511,40.7492,141700.0
2010-01-15 12:10:00,62.34,62.37,62.23,62.24,124900.0,40.7492,40.7688,40.6773,40.6838,124900.0
2010-01-15 12:20:00,62.25,62.27,62.17,62.17,157800.0,40.6903,40.7034,40.6381,40.6381,157800.0
2010-01-15 12:30:00,62.17,62.19,62.1,62.11,129200.0,40.6381,40.6511,40.5923,40.5988,129200.0
2010-01-15 12:40:00,62.1,62.17,62.05,62.16,178000.0,40.5923,40.6381,40.5596,40.6315,178000.0
2010-01-15 12:50:00,62.17,62.26,62.15,62.21,76400.0,40.6381,40.6969,40.625,40.6642,76400.0
2010-01-15 13:00:00,62.21,62.24,62.13,62.14,47900.0,40.6642,40.6838,40.6119,40.6184,47900.0
2010-01-15 13:10:00,62.13,62.21,62.13,62.21,77600.0,40.6119,40.6642,40.6119,40.6642,77600.0
2010-01-15 13:20:00,62.21,62.27,62.18,62.27,99100.0,40.6642,40.7034,40.6446,40.7034,99100.0
2010-01-15 13:30:00,62.27,62.28,62.21,62.23,60300.0,40.7034,40.71,40.6642,40.6773,60300.0
2010-01-15 13:40:00,62.23,62.29,62.16,62.28,129500.0,40.6773,40.7165,40.6315,40.71,129500.0
2010-01-15 13:50:00,62.27,62.29,62.19,62.23,61100.0,40.7034,40.7165,40.6511,40.6773,61100.0
2010-01-15 14:00:00,62.23,62.27,62.2,62.21,81400.0,40.6773,40.7034,40.6577,40.6642,81400.0
2010-01-15 14:10:00,62.2,62.22,62.14,62.16,93900.0,40.6577,40.6707,40.6184,40.6315,93900.0
2010-01-15 14:20:00,62.16,62.19,62.11,62.12,115600.0,40.6315,40.6511,40.5988,40.6054,115600.0
2010-01-15 14:30:00,62.12,62.19,62.09,62.15,173200.0,40.6054,40.6511,40.5858,40.625,173200.0
2010-01-15 14:40:00,62.15,62.19,62.12,62.17,127800.0,40.625,40.6511,40.6054,40.6381,127800.0
2010-01-15 14:50:00,62.17,62.24,62.14,62.18,108400.0,40.6381,40.6838,40.6184,40.6446,108400.0
2010-01-15 15:00:00,62.19,62.37,62.18,62.32,170200.0,40.6511,40.7688,40.6446,40.7361,170200.0
2010-01-15 15:10:00,62.32,62.36,62.3,62.32,800500.0,40.7361,40.7623,40.723,40.7361,800500.0
2010-01-15 15:20:00,62.31,62.33,62.28,62.29,231700.0,40.7296,40.7426,40.71,40.7165,231700.0
2010-01-15 15:30:00,62.29,62.36,62.27,62.31,359900.0,40.7165,40.7623,40.7034,40.7296,359900.0
2010-01-15 15:40:00,62.31,62.35,62.26,62.35,475800.0,40.7296,40.7557,40.6969,40.7557,475800.0
2010-01-15 15:50:00,62.35,62.38,62.27,62.29,1005900.0,40.7557,40.7753,40.7034,40.7165,1005900.0
2010-01-19 09:30:00,62.9,62.98,62.77,62.82,572300.0,41.1152,41.1675,41.0303,41.0629,572300.0
2010-01-19 09:40:00,62.82,63.29,62.82,63.27,437900.0,41.0629,41.3702,41.0629,41.3571,437900.0
2010-01-19 09:50:00,63.28,63.44,63.21,63.39,420100.0,41.3636,41.4682,41.3179,41.4355,420100.0
2010-01-19 10:00:00,63.39,63.44,63.24,63.27,325800.0,41.4355,41.4682,41.3375,41.3571,325800.0
2010-01-19 10:10:00,63.27,63.28,63.13,63.14,302300.0,41.3571,41.3636,41.2656,41.2721,302300.0
2010-01-19 10:20:00,63.15,63.23,63.12,63.21,219200.0,41.2786,41.3309,41.259,41.3179,219200.0
2010-01-19 10:30:00,63.21,63.24,63.16,63.22,198900.0,41.3179,41.3375,41.2852,41.3244,198900.0
2010-01-19 10:40:00,63.23,63.44,63.22,63.44,235600.0,41.3309,41.4682,41.3244,41.4682,235600.0
2010-01-19 10:50:00,63.43,63.47,63.39,63.45,206100.0,41.4617,41.4878,41.4355,41.4747,206100.0
2010-01-19 11:00:00,63.46,63.49,63.42,63.45,183800.0,41.4813,41.5009,41.4551,41.4747,183800.0
2010-01-19 11:10:00,63.45,63.47,63.42,63.45,165700.0,41.4747,41.4878,41.4551,41.4747,165700.0
2010-01-19 11:20:00,63.46,63.49,63.42,63.46,139300.0,41.4813,41.5009,41.4551,41.4813,139300.0
2010-01-19 11:30:00,63.46,63.56,63.42,63.52,208600.0,41.4813,41.5466,41.4551,41.5205,208600.0
2010-01-19 11:40:00,63.51,63.56,63.49,63.55,127700.0,41.514,41.5466,41.5009,41.5401,127700.0
2010-01-19 11:50:00,63.54,63.57,63.53,63.55,75300.0,41.5336,41.5532,41.527,41.5401,75300.0
2010-01-19 12:00:00,63.56,63.56,63.47,63.55,121800.0,41.5466,41.5466,41.4878,41.5401,121800.0
2010-01-19 12:10:00,63.55,63.59,63.51,63.56,137800.0,41.5401,41.5663,41.514,41.5466,137800.0
2010-01-19 12:20:00,63.56,63.58,63.51,63.54,160500.0,41.5466,41.5597,41.514,41.5336,160500.0
2010-01-19 12:30:00,63.53,63.54,63.44,63.46,159900.0,41.527,41.5336,41.4682,41.4813,159900.0
2010-01-19 12:40:00,63.45,63.56,63.45,63.55,64600.0,41.4747,41.5466,41.4747,41.5401,64600.0
2010-01-19 12:50:00,63.56,63.64,63.55,63.58,73500.0,41.5466,41.5989,41.5401,41.5597,73500.0
2010-01-19 13:00:00,63.58,63.66,63.56,63.62,106100.0,41.5597,41.612,41.5466,41.5859,106100.0
2010-01-19 13:10:00,63.62,63.66,63.6,63.61,105500.0,41.5859,41.612,41.5728,41.5793,105500.0
2010-01-19 13:20:00,63.61,63.61,63.54,63.58,104900.0,41.5793,41.5793,41.5336,41.5597,104900.0
2010-01-19 13:30:00,63.58,63.67,63.58,63.65,105900.0,41.5597,41.6185,41.5597,41.6055,105900.0
2010-01-19 13:40:00,63.66,63.68,63.64,63.67,80700.0,41.612,41.6251,41.5989,41.6185,80700.0
2010-01-19 13:50:00,63.67,63.7,63.66,63.69,131600.0,41.6185,41.6382,41.612,41.6316,131600.0
2010-01-19 14:00:00,63.69,63.7,63.66,63.7,145400.0,41.6316,41.6382,41.612,41.6382,145400.0
2010-01-19 14:10:00,63.7,63.76,63.67,63.73,176300.0,41.6382,41.6774,41.6185,41.6578,176300.0
2010-01-19 14:20:00,63.73,63.82,63.72,63.78,191600.0,41.6578,41.7166,41.6512,41.6904,191600.0
2010-01-19 14:30:00,63.77,63.77,63.68,63.68,128300.0,41.6839,41.6839,41.6251,41.6251,128300.0
2010-01-19 14:40:00,63.68,63.69,63.6,63.61,101400.0,41.6251,41.6316,41.5728,41.5793,101400.0
2010-01-19 14:50:00,63.61,63.62,63.54,63.54,99600.0,41.5793,41.5859,41.5336,41.5336,99600.0
2010-01-19 15:00:00,63.55,63.56,63.46,63.48,189400.0,41.5401,41.5466,41.4813,41.4944,189400.0
2010-01-19 15:10:00,63.48,63.49,63.44,63.48,166100.0,41.4944,41.5009,41.4682,41.4944,166100.0
2010-01-19 15:20:00,63.48,63.61,63.48,63.59,244100.0,41.4944,41.5793,41.4944,41.5663,244100.0
2010-01-19 15:30:00,63.59,63.6,63.51,63.52,194900.0,41.5663,41.5728,41.514,41.5205,194900.0
2010-01-19 15:40:00,63.52,63.56,63.48,63.55,389400.0,41.5205,41.5466,41.4944,41.5401,389400.0
2010-01-19 15:50:00,63.56,63.57,63.47,63.49,608400.0,41.5466,41.5532,41.4878,41.5009,608400.0
2010-01-20 09:30:00,63.49,63.6,63.3,63.34,475000.0,41.5009,41.5728,41.3767,41.4028,475000.0
2010-01-20 09:40:00,63.34,63.47,63.1,63.26,437300.0,41.4028,41.4878,41.246,41.3505,437300.0
2010-01-20 09:50:00,63.24,63.32,63.13,63.13,265200.0,41.3375,41.3898,41.2656,41.2656,265200.0
2010-01-20 10:00:00,63.13,63.2,62.94,63.04,295000.0,41.2656,41.3113,41.1414,41.2067,295000.0
2010-01-20 10:10:00,63.05,63.24,63.01,63.19,228400.0,41.2133,41.3375,41.1871,41.3048,228400.0
2010-01-20 10:20:00,63.19,63.2,62.95,63.02,239100.0,41.3048,41.3113,41.1479,41.1937,239100.0
2010-01-20 10:30:00,63.01,63.1,62.96,63.01,173700.0,41.1871,41.246,41.1544,41.1871,173700.0
2010-01-20 10:40:00,63.01,63.05,62.97,63.03,92600.0,41.1871,41.2133,41.161,41.2002,92600.0
2010-01-20 10:50:00,63.03,63.06,62.93,63.0,118000.0,41.2002,41.2198,41.1348,41.1806,118000.0
2010-01-20 11:00:00,63.02,63.02,62.82,62.85,163500.0,41.1937,41.1937,41.0629,41.0825,163500.0
2010-01-20 11:10:00,62.85,63.0,62.84,62.89,78300.0,41.0825,41.1806,41.076,41.1087,78300.0
2010-01-20 11:20:00,62.88,62.97,62.83,62.96,137900.0,41.1022,41.161,41.0695,41.1544,137900.0
2010-01-20 11:30:00,62.97,62.97,62.83,62.84,177800.0,41.161,41.161,41.0695,41.076,177800.0
2010-01-20 11:40:00,62.84,62.87,62.8,62.86,134700.0,41.076,41.0956,41.0499,41.0891,134700.0
2010-01-20 11:50:00,62.86,62.92,62.8,62.88,105400.0,41.0891,41.1283,41.0499,41.1022,105400.0
2010-01-20 12:00:00,62.89,63.0,62.84,62.99,134000.0,41.1087,41.1806,41.076,41.1741,134000.0
2010-01-20 12:10:00,63.0,63.08,62.97,63.01,123600.0,41.1806,41.2329,41.161,41.1871,123600.0
2010-01-20 12:20:00,63.0,63.05,62.95,63.0,102000.0,41.1806,41.2133,41.1479,41.1806,102000.0
2010-01-20 12:30:00,63.0,63.01,62.85,62.87,57500.0,41.1806,41.1871,41.0825,41.0956,57500.0
2010-01-20 12:40:00,62.87,62.88,62.8,62.82,114600.0,41.0956,41.1022,41.0499,41.0629,114600.0
2010-01-20 12:50:00,62.82,62.88,62.78,62.83,101300.0,41.0629,41.1022,41.0368,41.0695,101300.0
2010-01-20 13:00:00,62.84,62.84,62.78,62.81,72200.0,41.076,41.076,41.0368,41.0564,72200.0
2010-01-20 13:10:00,62.8,62.81,62.75,62.77,123900.0,41.0499,41.0564,41.0172,41.0303,123900.0
2010-01-20 13:20:00,62.78,62.8,62.75,62.77,80700.0,41.0368,41.0499,41.0172,41.0303,80700.0
2010-01-20 13:30:00,62.76,62.84,62.75,62.81,100900.0,41.0237,41.076,41.0172,41.0564,100900.0
2010-01-20 13:40:00,62.81,62.86,62.76,62.85,75100.0,41.0564,41.0891,41.0237,41.0825,75100.0
2010-01-20 13:50:00,62.85,62.95,62.84,62.94,124800.0,41.0825,41.1479,41.076,41.1414,124800.0
2010-01-20 14:00:00,62.92,62.95,62.85,62.85,77600.0,41.1283,41.1479,41.0825,41.0825,77600.0
2010-01-20 14:10:00,62.85,62.99,62.85,62.99,87200.0,41.0825,41.1741,41.0825,41.1741,87200.0
2010-01-20 14:20:00,62.99,63.04,62.97,62.98,136100.0,41.1741,41.2067,41.161,41.1675,136100.0
2010-01-20 14:30:00,62.97,63.06,62.94,63.03,69400.0,41.161,41.2198,41.1414,41.2002,69400.0
2010-01-20 14:40:00,63.03,63.14,63.01,63.07,106300.0,41.2002,41.2721,41.1871,41.2264,106300.0
2010-01-20 14:50:00,63.07,63.13,62.83,63.03,418900.0,41.2264,41.2656,41.0695,41.2002,418900.0
2010-01-20 15:00:00,63.03,63.09,62.98,63.0,178800.0,41.2002,41.2394,41.1675,41.1806,178800.0
2010-01-20 15:10:00,63.01,63.09,63.01,63.04,70300.0,41.1871,41.2394,41.1871,41.2067,70300.0
2010-01-20 15:20:00,63.04,63.12,63.0,63.03,118900.0,41.2067,41.259,41.1806,41.2002,118900.0
2010-01-20 15:30:00,63.03,63.07,62.87,62.88,261500.0,41.2002,41.2264,41.0956,41.1022,261500.0
2010-01-20 15:40:00,62.89,63.02,62.88,62.98,316400.0,41.1087,41.1937,41.1022,41.1675,316400.0
2010-01-20 15:50:00,62.98,63.02,62.91,63.0,535500.0,41.1675,41.1937,41.1218,41.1806,535500.0
2010-01-21 09:30:00,62.97,63.39,62.86,62.93,454900.0,41.161,41.4355,41.0891,41.1348,454900.0
2010-01-21 09:40:00,62.93,63.1,62.92,63.07,310300.0,41.1348,41.246,41.1283,41.2264,310300.0
2010-01-21 09:50:00,63.07,63.28,63.0,63.24,199700.0,41.2264,41.3636,41.1806,41.3375,199700.0
2010-01-21 10:00:00,63.24,63.39,63.2,63.3,307900.0,41.3375,41.4355,41.3113,41.3767,307900.0
2010-01-21 10:10:00,63.31,63.54,63.27,63.54,293600.0,41.3832,41.5336,41.3571,41.5336,293600.0
2010-01-21 10:20:00,63.52,63.6,63.21,63.23,799700.0,41.5205,41.5728,41.3179,41.3309,799700.0
2010-01-21 10:30:00,63.24,63.45,63.19,63.28,575900.0,41.3375,41.4747,41.3048,41.3636,575900.0
2010-01-21 10:40:00,63.29,63.37,63.22,63.3,334900.0,41.3702,41.4224,41.3244,41.3767,334900.0
2010-01-21 10:50:00,63.29,63.36,63.2,63.24,358100.0,41.3702,41.4159,41.3113,41.3375,358100.0
2010-01-21 11:00:00,63.25,63.25,62.98,63.05,208600.0,41.344,41.344,41.1675,41.2133,208600.0
2010-01-21 11:10:00,63.05,63.13,62.99,63.0,139900.0,41.2133,41.2656,41.1741,41.1806,139900.0
2010-01-21 11:20:00,62.99,63.05,62.91,63.01,195100.0,41.1741,41.2133,41.1218,41.1871,195100.0
2010-01-21 11:30:00,63.01,63.1,62.91,62.91,294400.0,41.1871,41.246,41.1218,41.1218,294400.0
2010-01-21 11:40:00,62.91,62.95,62.8,62.88,254100.0,41.1218,41.1479,41.0499,41.1022,254100.0
2010-01-21 11:50:00,62.89,63.02,62.84,62.95,237800.0,41.1087,41.1937,41.076,41.1479,237800.0
2010-01-21 12:00:00,62.96,63.01,62.89,62.97,126300.0,41.1544,41.1871,41.1087,41.161,126300.0
2010-01-21 12:10:00,62.98,63.03,62.87,62.95,164700.0,41.1675,41.2002,41.0956,41.1479,164700.0
2010-01-21 12:20:00,62.95,62.97,62.84,62.87,213300.0,41.1479,41.161,41.076,41.0956,213300.0
2010-01-21 12:30:00,62.87,62.97,62.85,62.85,146200.0,41.0956,41.161,41.0825,41.0825,146200.0
2010-01-21 12:40:00,62.86,62.96,62.86,62.88,126600.0,41.0891,41.1544,41.0891,41.1022,126600.0
2010-01-21 12:50:00,62.88,63.04,62.87,62.95,167000.0,41.1022,41.2067,41.0956,41.1479,167000.0
2010-01-21 13:00:00,62.96,63.07,62.88,63.05,221300.0,41.1544,41.2264,41.1022,41.2133,221300.0
2010-01-21 13:10:00,63.05,63.14,63.02,63.1,144300.0,41.2133,41.2721,41.1937,41.246,144300.0
2010-01-21 13:20:00,63.09,63.3,63.09,63.16,256100.0,41.2394,41.3767,41.2394,41.2852,256100.0
2010-01-21 13:30:00,63.15,63.26,63.12,63.23,246500.0,41.2786,41.3505,41.259,41.3309,246500.0
2010-01-21 13:40:00,63.24,63.35,63.23,63.33,207400.0,41.3375,41.4094,41.3309,41.3963,207400.0
2010-01-21 13:50:00,63.33,63.35,63.25,63.33,132600.0,41.3963,41.4094,41.344,41.3963,132600.0
2010-01-21 14:00:00,63.33,63.35,63.17,63.24,284300.0,41.3963,41.4094,41.2917,41.3375,284300.0
2010-01-21 14:10:00,63.23,63.3,63.15,63.27,170300.0,41.3309,41.3767,41.2786,41.3571,170300.0
2010-01-21 14:20:00,63.27,63.38,63.23,63.36,284800.0,41.3571,41.429,41.3309,41.4159,284800.0
2010-01-21 14:30:00,63.36,63.4,63.32,63.39,180500.0,41.4159,41.4421,41.3898,41.4355,180500.0
2010-01-21 14:40:00,63.38,63.44,63.38,63.42,244300.0,41.429,41.4682,41.429,41.4551,244300.0
2010-01-21 14:50:00,63.42,63.47,63.39,63.43,205100.0,41.4551,41.4878,41.4355,41.4617,205100.0
2010-01-21 15:00:00,63.42,63.47,63.3,63.34,331800.0,41.4551,41.4878,41.3767,41.4028,331800.0
2010-01-21 15:10:00,63.33,63.35,63.24,63.33,196500.0,41.3963,41.4094,41.3375,41.3963,196500.0
2010-01-21 15:20:00,63.33,63.44,63.25,63.38,245800.0,41.3963,41.4682,41.344,41.429,245800.0
2010-01-21 15:30:00,63.38,63.4,63.28,63.37,374100.0,41.429,41.4421,41.3636,41.4224,374100.0
2010-01-21 15:40:00,63.37,63.59,63.32,63.59,576500.0,41.4224,41.5663,41.3898,41.5663,576500.0
2010-01-21 15:50:00,63.59,63.6,63.16,63.2,987100.0,41.5663,41.5728,41.2852,41.3113,987100.0
2010-01-22 09:30:00,63.23,63.95,62.81,63.72,1018700.0,41.3309,41.8016,41.0564,41.6512,1018700.0
2010-01-22 09:40:00,63.73,64.25,63.71,64.2,1285900.0,41.6578,41.9977,41.6447,41.965,1285900.0
2010-01-22 09:50:00,64.2,64.64,64.14,64.55,1192100.0,41.965,42.2526,41.9258,42.1938,1192100.0
2010-01-22 10:00:00,64.55,64.56,64.15,64.18,654800.0,42.1938,42.2003,41.9323,41.9519,654800.0
2010-01-22 10:10:00,64.18,64.34,64.04,64.24,511600.0,41.9519,42.0565,41.8604,41.9911,511600.0
2010-01-22 10:20:00,64.24,64.26,64.04,64.18,556800.0,41.9911,42.0042,41.8604,41.9519,556800.0
2010-01-22 10:30:00,64.17,64.47,64.16,64.42,488100.0,41.9454,42.1415,41.9388,42.1088,488100.0
2010-01-22 10:40:00,64.42,64.44,64.21,64.32,317700.0,42.1088,42.1219,41.9715,42.0434,317700.0
2010-01-22 10:50:00,64.32,64.46,64.25,64.46,307200.0,42.0434,42.1349,41.9977,42.1349,307200.0
2010-01-22 11:00:00,64.46,64.78,64.06,64.25,1073400.0,42.1349,42.3441,41.8735,41.9977,1073400.0
2010-01-22 11:10:00,64.25,64.61,64.09,64.49,556000.0,41.9977,42.233,41.8931,42.1545,556000.0
2010-01-22 11:20:00,64.49,64.5,64.26,64.47,193000.0,42.1545,42.1611,42.0042,42.1415,193000.0
2010-01-22 11:30:00,64.46,64.48,64.28,64.29,148700.0,42.1349,42.148,42.0173,42.0238,148700.0
2010-01-22 11:40:00,64.29,64.34,64.2,64.24,248200.0,42.0238,42.0565,41.965,41.9911,248200.0
2010-01-22 11:50:00,64.25,64.28,64.09,64.09,215600.0,41.9977,42.0173,41.8931,41.8931,215600.0
2010-01-22 12:00:00,64.09,64.1,63.68,63.89,441500.0,41.8931,41.8996,41.6251,41.7624,441500.0
2010-01-22 12:10:00,63.89,64.06,63.84,64.06,167500.0,41.7624,41.8735,41.7297,41.8735,167500.0
2010-01-22 12:20:00,64.06,64.21,64.03,64.16,169400.0,41.8735,41.9715,41.8539,41.9388,169400.0
2010-01-22 12:30:00,64.16,64.2,64.01,64.02,113200.0,41.9388,41.965,41.8408,41.8473,113200.0
2010-01-22 12:40:00,64.01,64.26,64.0,64.24,202800.0,41.8408,42.0042,41.8343,41.9911,202800.0
2010-01-22 12:50:00,64.24,64.43,64.22,64.29,312200.0,41.9911,42.1153,41.9781,42.0238,312200.0
2010-01-22 13:00:00,64.3,64.49,64.26,64.43,212000.0,42.0304,42.1545,42.0042,42.1153,212000.0
2010-01-22 13:10:00,64.44,64.48,64.19,64.25,227600.0,42.1219,42.148,41.9584,41.9977,227600.0
2010-01-22 13:20:00,64.25,64.34,64.17,64.22,130000.0,41.9977,42.0565,41.9454,41.9781,130000.0
2010-01-22 13:30:00,64.21,64.29,64.06,64.08,198200.0,41.9715,42.0238,41.8735,41.8865,198200.0
2010-01-22 13:40:00,64.07,64.13,63.93,64.01,254900.0,41.88,41.9192,41.7885,41.8408,254900.0
2010-01-22 13:50:00,64.02,64.07,63.94,63.97,139200.0,41.8473,41.88,41.795,41.8146,139200.0
2010-01-22 14:00:00,63.96,64.02,63.93,63.94,117000.0,41.8081,41.8473,41.7885,41.795,117000.0
2010-01-22 14:10:00,63.95,64.07,63.86,64.01,211500.0,41.8016,41.88,41.7427,41.8408,211500.0
2010-01-22 14:20:00,64.02,64.02,63.92,63.93,79600.0,41.8473,41.8473,41.782,41.7885,79600.0
2010-01-22 14:30:00,63.92,63.99,63.87,63.88,145400.0,41.782,41.8277,41.7493,41.7558,145400.0
2010-01-22 14:40:00,63.87,63.94,63.74,63.78,303900.0,41.7493,41.795,41.6643,41.6904,303900.0
2010-01-22 14:50:00,63.79,63.85,63.71,63.78,198000.0,41.697,41.7362,41.6447,41.6904,198000.0
2010-01-22 15:00:00,63.78,63.91,63.77,63.86,256100.0,41.6904,41.7754,41.6839,41.7427,256100.0
2010-01-22 15:10:00,63.85,63.92,63.58,63.62,301600.0,41.7362,41.782,41.5597,41.5859,301600.0
2010-01-22 15:20:00,63.62,63.65,63.53,63.58,245400.0,41.5859,41.6055,41.527,41.5597,245400.0
2010-01-22 15:30:00,63.58,63.62,63.4,63.42,355500.0,41.5597,41.5859,41.4421,41.4551,355500.0
2010-01-22 15:40:00,63.4,63.61,63.38,63.43,558700.0,41.4421,41.5793,41.429,41.4617,558700.0
2010-01-22 15:50:00,63.42,63.63,63.36,63.39,820900.0,41.4551,41.5924,41.4159,41.4355,820900.0
2010-01-25 09:30:00,63.34,63.49,63.09,63.1,586100.0,41.4028,41.5009,41.2394,41.246,586100.0
2010-01-25 09:40:00,63.09,63.5,62.92,63.4,351900.0,41.2394,41.5074,41.1283,41.4421,351900.0
2010-01-25 09:50:00,63.4,63.55,63.35,63.53,228300.0,41.4421,41.5401,41.4094,41.527,228300.0
2010-01-25 10:00:00,63.5,63.57,63.27,63.55,343300.0,41.5074,41.5532,41.3571,41.5401,343300.0
2010-01-25 10:10:00,63.55,63.6,63.46,63.48,267800.0,41.5401,41.5728,41.4813,41.4944,267800.0
2010-01-25 10:20:00,63.47,63.5,63.27,63.29,238100.0,41.4878,41.5074,41.3571,41.3702,238100.0
2010-01-25 10:30:00,63.29,63.43,63.25,63.37,156300.0,41.3702,41.4617,41.344,41.4224,156300.0
2010-01-25 10:40:00,63.37,63.41,63.26,63.4,127600.0,41.4224,41.4486,41.3505,41.4421,127600.0
2010-01-25 10:50:00,63.4,63.5,63.39,63.41,184900.0,41.4421,41.5074,41.4355,41.4486,184900.0
2010-01-25 11:00:00,63.41,63.43,63.04,63.06,222800.0,41.4486,41.4617,41.2067,41.2198,222800.0
2010-01-25 11:10:00,63.06,63.06,62.95,62.99,211300.0,41.2198,41.2198,41.1479,41.1741,211300.0
2010-01-25 11:20:00,62.99,63.15,62.99,63.1,111400.0,41.1741,41.2786,41.1741,41.246,111400.0
2010-01-25 11:30:00,63.1,63.26,63.1,63.25,101400.0,41.246,41.3505,41.246,41.344,101400.0
2010-01-25 11:40:00,63.26,63.29,63.12,63.19,79000.0,41.3505,41.3702,41.259,41.3048,79000.0
2010-01-25 11:50:00,63.2,63.4,63.2,63.34,124300.0,41.3113,41.4421,41.3113,41.4028,124300.0
2010-01-25 12:00:00,63.34,63.42,63.31,63.35,144600.0,41.4028,41.4551,41.3832,41.4094,144600.0
2010-01-25 12:10:00,63.35,63.37,63.26,63.33,100600.0,41.4094,41.4224,41.3505,41.3963,100600.0
2010-01-25 12:20:00,63.34,63.43,63.32,63.4,99500.0,41.4028,41.4617,41.3898,41.4421,99500.0
2010-01-25 12:30:00,63.4,63.48,63.4,63.47,70500.0,41.4421,41.4944,41.4421,41.4878,70500.0
2010-01-25 12:40:00,63.47,63.5,63.4,63.46,123600.0,41.4878,41.5074,41.4421,41.4813,123600.0
2010-01-25 12:50:00,63.46,63.48,63.42,63.43,80000.0,41.4813,41.4944,41.4551,41.4617,80000.0
2010-01-25 13:00:00,63.42,63.45,63.36,63.4,75300.0,41.4551,41.4747,41.4159,41.4421,75300.0
2010-01-25 13:10:00,63.4,63.41,63.33,63.34,65100.0,41.4421,41.4486,41.3963,41.4028,65100.0
2010-01-25 13:20:00,63.34,63.37,63.27,63.3,81300.0,41.4028,41.4224,41.3571,41.3767,81300.0
2010-01-25 13:30:00,63.29,63.3,63.26,63.26,51600.0,41.3702,41.3767,41.3505,41.3505,51600.0
2010-01-25 13:40:00,63.26,63.29,63.22,63.25,54500.0,41.3505,41.3702,41.3244,41.344,54500.0
2010-01-25 13:50:00,63.25,63.26,63.2,63.2,63600.0,41.344,41.3505,41.3113,41.3113,63600.0
2010-01-25 14:00:00,63.21,63.25,63.18,63.24,64300.0,41.3179,41.344,41.2983,41.3375,64300.0
2010-01-25 14:10:00,63.23,63.23,63.16,63.19,76400.0,41.3309,41.3309,41.2852,41.3048,76400.0
2010-01-25 14:20:00,63.2,63.21,63.15,63.17,57900.0,41.3113,41.3179,41.2786,41.2917,57900.0
2010-01-25 14:30:00,63.17,63.21,63.12,63.13,84700.0,41.2917,41.3179,41.259,41.2656,84700.0
2010-01-25 14:40:00,63.13,63.2,63.13,63.16,94900.0,41.2656,41.3113,41.2656,41.2852,94900.0
2010-01-25 14:50:00,63.14,63.19,63.12,63.19,96900.0,41.2721,41.3048,41.259,41.3048,96900.0
2010-01-25 15:00:00,63.18,63.32,63.17,63.29,161800.0,41.2983,41.3898,41.2917,41.3702,161800.0
2010-01-25 15:10:00,63.28,63.29,63.24,63.25,100400.0,41.3636,41.3702,41.3375,41.344,100400.0
2010-01-25 15:20:00,63.25,63.27,63.2,63.2,125700.0,41.344,41.3571,41.3113,41.3113,125700.0
2010-01-25 15:30:00,63.21,63.25,63.19,63.21,156500.0,41.3179,41.344,41.3048,41.3179,156500.0
2010-01-25 15:40:00,63.22,63.22,63.09,63.09,194100.0,41.3244,41.3244,41.2394,41.2394,194100.0
2010-01-25 15:50:00,63.09,63.13,63.04,63.07,478100.0,41.2394,41.2656,41.2067,41.2264,478100.0
2010-01-26 09:30:00,62.75,63.16,62.75,63.03,315500.0,41.0172,41.2852,41.0172,41.2002,315500.0
2010-01-26 09:40:00,63.03,63.09,62.9,62.99,226100.0,41.2002,41.2394,41.1152,41.1741,226100.0
2010-01-26 09:50:00,62.98,63.25,62.92,63.25,195200.0,41.1675,41.344,41.1283,41.344,195200.0
2010-01-26 10:00:00,63.23,63.5,63.18,63.47,501500.0,41.3309,41.5074,41.2983,41.4878,501500.0
2010-01-26 10:10:00,63.46,63.5,63.38,63.42,238400.0,41.4813,41.5074,41.429,41.4551,238400.0
2010-01-26 10:20:00,63.42,63.45,63.32,63.42,197400.0,41.4551,41.4747,41.3898,41.4551,197400.0
2010-01-26 10:30:00,63.42,63.48,63.38,63.38,139300.0,41.4551,41.4944,41.429,41.429,139300.0
2010-01-26 10:40:00,63.42,63.5,63.41,63.47,124600.0,41.4551,41.5074,41.4486,41.4878,124600.0
2010-01-26 10:50:00,63.48,63.5,63.33,63.38,246300.0,41.4944,41.5074,41.3963,41.429,246300.0
2010-01-26 11:00:00,63.4,63.58,63.39,63.55,250500.0,41.4421,41.5597,41.4355,41.5401,250500.0
2010-01-26 11:10:00,63.54,63.55,63.43,63.54,183500.0,41.5336,41.5401,41.4617,41.5336,183500.0
2010-01-26 11:20:00,63.54,63.6,63.48,63.58,104800.0,41.5336,41.5728,41.4944,41.5597,104800.0
2010-01-26 11:30:00,63.58,63.64,63.54,63.58,178400.0,41.5597,41.5989,41.5336,41.5597,178400.0
2010-01-26 11:40:00,63.59,63.6,63.43,63.5,129800.0,41.5663,41.5728,41.4617,41.5074,129800.0
2010-01-26 11:50:00,63.51,63.61,63.51,63.57,118100.0,41.514,41.5793,41.514,41.5532,118100.0
2010-01-26 12:00:00,63.56,63.67,63.53,63.63,144500.0,41.5466,41.6185,41.527,41.5924,144500.0
2010-01-26 12:10:00,63.64,63.66,63.5,63.66,156700.0,41.5989,41.612,41.5074,41.612,156700.0
2010-01-26 12:20:00,63.66,63.72,63.65,63.71,119200.0,41.612,41.6512,41.6055,41.6447,119200.0
2010-01-26 12:30:00,63.71,63.75,63.64,63.74,119500.0,41.6447,41.6708,41.5989,41.6643,119500.0
2010-01-26 12:40:00,63.74,63.75,63.7,63.75,85100.0,41.6643,41.6708,41.6382,41.6708,85100.0
2010-01-26 12:50:00,63.74,63.9,63.74,63.89,119900.0,41.6643,41.7689,41.6643,41.7624,119900.0
2010-01-26 13:00:00,63.9,63.9,63.86,63.87,106300.0,41.7689,41.7689,41.7427,41.7493,106300.0
2010-01-26 13:10:00,63.87,63.93,63.86,63.89,193800.0,41.7493,41.7885,41.7427,41.7624,193800.0
2010-01-26 13:20:00,63.9,64.0,63.89,63.94,315700.0,41.7689,41.8343,41.7624,41.795,315700.0
2010-01-26 13:30:00,63.94,64.0,63.94,63.95,281000.0,41.795,41.8343,41.795,41.8016,281000.0
2010-01-26 13:40:00,63.95,64.0,63.95,64.0,91600.0,41.8016,41.8343,41.8016,41.8343,91600.0
2010-01-26 13:50:00,63.99,64.0,63.99,64.0,59800.0,41.8277,41.8343,41.8277,41.8343,59800.0
2010-01-26 14:00:00,64.0,64.0,63.88,63.91,166300.0,41.8343,41.8343,41.7558,41.7754,166300.0
2010-01-26 14:10:00,63.9,64.0,63.9,63.94,120700.0,41.7689,41.8343,41.7689,41.795,120700.0
2010-01-26 14:20:00,63.94,63.95,63.88,63.94,115300.0,41.795,41.8016,41.7558,41.795,115300.0
2010-01-26 14:30:00,63.94,63.96,63.89,63.91,151200.0,41.795,41.8081,41.7624,41.7754,151200.0
2010-01-26 14:40:00,63.91,63.98,63.9,63.97,137900.0,41.7754,41.8212,41.7689,41.8146,137900.0
2010-01-26 14:50:00,63.97,63.99,63.93,63.96,133300.0,41.8146,41.8277,41.7885,41.8081,133300.0
2010-01-26 15:00:00,63.96,64.0,63.94,63.97,157500.0,41.8081,41.8343,41.795,41.8146,157500.0
2010-01-26 15:10:00,63.98,64.0,63.92,63.95,311600.0,41.8212,41.8343,41.782,41.8016,311600.0
2010-01-26 15:20:00,63.95,63.96,63.83,63.96,404100.0,41.8016,41.8081,41.7231,41.8081,404100.0
2010-01-26 15:30:00,63.97,63.99,63.84,63.95,321100.0,41.8146,41.8277,41.7297,41.8016,321100.0
2010-01-26 15:40:00,63.94,63.94,63.78,63.85,354400.0,41.795,41.795,41.6904,41.7362,354400.0
2010-01-26 15:50:00,63.86,63.88,63.77,63.78,512600.0,41.7427,41.7558,41.6839,41.6904,512600.0
2010-01-27 09:30:00,63.67,64.0,63.67,63.78,283800.0,41.6185,41.8343,41.6185,41.6904,283800.0
2010-01-27 09:40:00,63.8,63.85,63.55,63.59,267700.0,41.7035,41.7362,41.5401,41.5663,267700.0
2010-01-27 09:50:00,63.59,63.69,63.5,63.63,177000.0,41.5663,41.6316,41.5074,41.5924,177000.0
2010-01-27 10:00:00,63.62,63.68,63.55,63.65,271600.0,41.5859,41.6251,41.5401,41.6055,271600.0
2010-01-27 10:10:00,63.65,63.72,63.57,63.59,224200.0,41.6055,41.6512,41.5532,41.5663,224200.0
2010-01-27 10:20:00,63.59,63.68,63.45,63.66,282000.0,41.5663,41.6251,41.4747,41.612,282000.0
2010-01-27 10:30:00,63.65,63.97,63.64,63.92,210900.0,41.6055,41.8146,41.5989,41.782,210900.0
2010-01-27 10:40:00,63.92,63.95,63.73,63.74,193300.0,41.782,41.8016,41.6578,41.6643,193300.0
2010-01-27 10:50:00,63.74,63.87,63.73,63.79,172400.0,41.6643,41.7493,41.6578,41.697,172400.0
2010-01-27 11:00:00,63.79,63.9,63.74,63.84,157200.0,41.697,41.7689,41.6643,41.7297,157200.0
2010-01-27 11:10:00,63.84,63.85,63.72,63.8,114100.0,41.7297,41.7362,41.6512,41.7035,114100.0
2010-01-27 11:20:00,63.81,63.84,63.71,63.73,143000.0,41.7101,41.7297,41.6447,41.6578,143000.0
2010-01-27 11:30:00,63.73,63.77,63.59,63.67,126600.0,41.6578,41.6839,41.5663,41.6185,126600.0
2010-01-27 11:40:00,63.67,63.69,63.6,63.68,125700.0,41.6185,41.6316,41.5728,41.6251,125700.0
2010-01-27 11:50:00,63.68,63.79,63.66,63.73,110600.0,41.6251,41.697,41.612,41.6578,110600.0
2010-01-27 12:00:00,63.73,63.75,63.67,63.67,72100.0,41.6578,41.6708,41.6185,41.6185,72100.0
2010-01-27 12:10:00,63.67,63.71,63.52,63.53,160900.0,41.6185,41.6447,41.5205,41.527,160900.0
2010-01-27 12:20:00,63.53,63.59,63.43,63.43,186900.0,41.527,41.5663,41.4617,41.4617,186900.0
2010-01-27 12:30:00,63.44,63.64,63.43,63.61,117900.0,41.4682,41.5989,41.4617,41.5793,117900.0
2010-01-27 12:40:00,63.62,63.74,63.62,63.71,115400.0,41.5859,41.6643,41.5859,41.6447,115400.0
2010-01-27 12:50:00,63.71,63.73,63.61,63.7,163300.0,41.6447,41.6578,41.5793,41.6382,163300.0
2010-01-27 13:00:00,63.7,63.8,63.67,63.77,102800.0,41.6382,41.7035,41.6185,41.6839,102800.0
2010-01-27 13:10:00,63.76,63.86,63.73,63.74,266900.0,41.6774,41.7427,41.6578,41.6643,266900.0
2010-01-27 13:20:00,63.74,63.76,63.6,63.6,194700.0,41.6643,41.6774,41.5728,41.5728,194700.0
2010-01-27 13:30:00,63.61,63.63,63.54,63.58,201600.0,41.5793,41.5924,41.5336,41.5597,201600.0
2010-01-27 13:40:00,63.59,63.59,63.51,63.55,81400.0,41.5663,41.5663,41.514,41.5401,81400.0
2010-01-27 13:50:00,63.54,63.6,63.54,63.58,103100.0,41.5336,41.5728,41.5336,41.5597,103100.0
2010-01-27 14:00:00,63.58,63.59,63.52,63.54,99100.0,41.5597,41.5663,41.5205,41.5336,99100.0
2010-01-27 14:10:00,63.54,63.54,63.3,63.51,180300.0,41.5336,41.5336,41.3767,41.514,180300.0
2010-01-27 14:20:00,63.51,63.57,63.37,63.49,248900.0,41.514,41.5532,41.4224,41.5009,248900.0
2010-01-27 14:30:00,63.49,63.61,63.43,63.59,329500.0,41.5009,41.5793,41.4617,41.5663,329500.0
2010-01-27 14:40:00,63.59,63.7,63.57,63.62,265900.0,41.5663,41.6382,41.5532,41.5859,265900.0
2010-01-27 14:50:00,63.62,63.66,63.47,63.55,262000.0,41.5859,41.612,41.4878,41.5401,262000.0
2010-01-27 15:00:00,63.55,63.69,63.54,63.57,223900.0,41.5401,41.6316,41.5336,41.5532,223900.0
2010-01-27 15:10:00,63.57,63.6,63.48,63.57,163300.0,41.5532,41.5728,41.4944,41.5532,163300.0
2010-01-27 15:20:00,63.58,63.7,63.56,63.63,335900.0,41.5597,41.6382,41.5466,41.5924,335900.0
2010-01-27 15:30:00,63.62,63.77,63.6,63.72,348200.0,41.5859,41.6839,41.5728,41.6512,348200.0
2010-01-27 15:40:00,63.72,63.79,63.66,63.69,326900.0,41.6512,41.697,41.612,41.6316,326900.0
2010-01-27 15:50:00,63.69,63.74,63.62,63.72,457600.0,41.6316,41.6643,41.5859,41.6512,457600.0
2010-01-28 09:30:00,63.85,63.87,63.43,63.44,269800.0,41.7362,41.7493,41.4617,41.4682,269800.0
2010-01-28 09:40:00,63.44,63.45,63.27,63.36,392700.0,41.4682,41.4747,41.3571,41.4159,392700.0
2010-01-28 09:50:00,63.36,63.45,63.29,63.45,268400.0,41.4159,41.4747,41.3702,41.4747,268400.0
2010-01-28 10:00:00,63.44,63.44,63.2,63.21,213800.0,41.4682,41.4682,41.3113,41.3179,213800.0
2010-01-28 10:10:00,63.21,63.48,63.21,63.44,196000.0,41.3179,41.4944,41.3179,41.4682,196000.0
2010-01-28 10:20:00,63.43,63.54,63.23,63.34,170300.0,41.4617,41.5336,41.3309,41.4028,170300.0
2010-01-28 10:30:00,63.34,63.37,63.15,63.28,237100.0,41.4028,41.4224,41.2786,41.3636,237100.0
2010-01-28 10:40:00,63.28,63.33,63.0,63.03,199900.0,41.3636,41.3963,41.1806,41.2002,199900.0
2010-01-28 10:50:00,63.03,63.12,63.0,63.08,180200.0,41.2002,41.259,41.1806,41.2329,180200.0
2010-01-28 11:00:00,63.07,63.1,62.86,62.93,189900.0,41.2264,41.246,41.0891,41.1348,189900.0
2010-01-28 11:10:00,62.98,63.15,62.93,63.05,139800.0,41.1675,41.2786,41.1348,41.2133,139800.0
2010-01-28 11:20:00,63.06,63.12,62.96,63.0,129700.0,41.2198,41.259,41.1544,41.1806,129700.0
2010-01-28 11:30:00,62.99,63.01,62.81,62.93,232600.0,41.1741,41.1871,41.0564,41.1348,232600.0
2010-01-28 11:40:00,62.92,62.99,62.87,62.97,159400.0,41.1283,41.1741,41.0956,41.161,159400.0
2010-01-28 11:50:00,62.97,62.98,62.85,62.95,85100.0,41.161,41.1675,41.0825,41.1479,85100.0
2010-01-28 12:00:00,62.96,62.99,62.86,62.89,105800.0,41.1544,41.1741,41.0891,41.1087,105800.0
2010-01-28 12:10:00,62.9,62.95,62.8,62.88,91100.0,41.1152,41.1479,41.0499,41.1022,91100.0
2010-01-28 12:20:00,62.88,62.91,62.8,62.84,124200.0,41.1022,41.1218,41.0499,41.076,124200.0
2010-01-28 12:30:00,62.85,63.0,62.83,62.97,75700.0,41.0825,41.1806,41.0695,41.161,75700.0
2010-01-28 12:40:00,62.99,62.99,62.86,62.88,100300.0,41.1741,41.1741,41.0891,41.1022,100300.0
2010-01-28 12:50:00,62.89,62.94,62.82,62.94,167900.0,41.1087,41.1414,41.0629,41.1414,167900.0
2010-01-28 13:00:00,62.95,63.0,62.88,62.92,183600.0,41.1479,41.1806,41.1022,41.1283,183600.0
2010-01-28 13:10:00,62.92,62.99,62.84,62.96,222900.0,41.1283,41.1741,41.076,41.1544,222900.0
2010-01-28 13:20:00,62.96,63.09,62.96,63.06,170500.0,41.1544,41.2394,41.1544,41.2198,170500.0
2010-01-28 13:30:00,63.05,63.12,63.03,63.05,142900.0,41.2133,41.259,41.2002,41.2133,142900.0
2010-01-28 13:40:00,63.05,63.14,63.05,63.08,165900.0,41.2133,41.2721,41.2133,41.2329,165900.0
2010-01-28 13:50:00,63.07,63.13,63.03,63.04,115700.0,41.2264,41.2656,41.2002,41.2067,115700.0
2010-01-28 14:00:00,63.03,63.13,63.01,63.08,110000.0,41.2002,41.2656,41.1871,41.2329,110000.0
2010-01-28 14:10:00,63.08,63.11,62.96,62.97,128300.0,41.2329,41.2525,41.1544,41.161,128300.0
2010-01-28 14:20:00,62.96,63.13,62.95,63.06,96800.0,41.1544,41.2656,41.1479,41.2198,96800.0
2010-01-28 14:30:00,63.06,63.12,62.97,62.99,146700.0,41.2198,41.259,41.161,41.1741,146700.0
2010-01-28 14:40:00,62.99,63.02,62.86,62.92,218600.0,41.1741,41.1937,41.0891,41.1283,218600.0
2010-01-28 14:50:00,62.93,62.97,62.88,62.89,175300.0,41.1348,41.161,41.1022,41.1087,175300.0
2010-01-28 15:00:00,62.89,62.92,62.87,62.91,221900.0,41.1087,41.1283,41.0956,41.1218,221900.0
2010-01-28 15:10:00,62.9,62.93,62.8,62.82,347500.0,41.1152,41.1348,41.0499,41.0629,347500.0
2010-01-28 15:20:00,62.83,62.9,62.82,62.86,222500.0,41.0695,41.1152,41.0629,41.0891,222500.0
2010-01-28 15:30:00,62.85,62.94,62.81,62.93,340300.0,41.0825,41.1414,41.0564,41.1348,340300.0
2010-01-28 15:40:00,62.93,62.99,62.8,62.81,600300.0,41.1348,41.1741,41.0499,41.0564,600300.0
2010-01-28 15:50:00,62.81,62.87,62.75,62.81,762200.0,41.0564,41.0956,41.0172,41.0564,762200.0
2010-01-29 09:30:00,62.86,63.14,62.79,62.87,302500.0,41.0891,41.2721,41.0433,41.0956,302500.0
2010-01-29 09:40:00,62.86,63.0,62.8,62.83,282400.0,41.0891,41.1806,41.0499,41.0695,282400.0
2010-01-29 09:50:00,62.83,62.98,62.83,62.98,182200.0,41.0695,41.1675,41.0695,41.1675,182200.0
2010-01-29 10:00:00,62.98,63.09,62.93,62.97,208900.0,41.1675,41.2394,41.1348,41.161,208900.0
2010-01-29 10:10:00,62.96,63.06,62.9,63.01,125500.0,41.1544,41.2198,41.1152,41.1871,125500.0
2010-01-29 10:20:00,63.02,63.14,63.01,63.1,168000.0,41.1937,41.2721,41.1871,41.246,168000.0
2010-01-29 10:30:00,63.1,63.22,63.06,63.06,133900.0,41.246,41.3244,41.2198,41.2198,133900.0
2010-01-29 10:40:00,63.06,63.06,62.93,62.99,97000.0,41.2198,41.2198,41.1348,41.1741,97000.0
2010-01-29 10:50:00,62.98,62.99,62.76,62.82,258600.0,41.1675,41.1741,41.0237,41.0629,258600.0
2010-01-29 11:00:00,62.81,62.82,62.6,62.66,250400.0,41.0564,41.0629,40.9191,40.9583,250400.0
2010-01-29 11:10:00,62.66,62.73,62.56,62.69,175200.0,40.9583,41.0041,40.893,40.978,175200.0
2010-01-29 11:20:00,62.68,62.77,62.61,62.64,231800.0,40.9714,41.0303,40.9257,40.9453,231800.0
2010-01-29 11:30:00,62.65,62.75,62.57,62.72,186900.0,40.9518,41.0172,40.8995,40.9976,186900.0
2010-01-29 11:40:00,62.72,62.72,62.58,62.58,99500.0,40.9976,40.9976,40.9061,40.9061,99500.0
2010-01-29 11:50:00,62.58,62.72,62.54,62.54,124000.0,40.9061,40.9976,40.8799,40.8799,124000.0
2010-01-29 12:00:00,62.54,62.63,62.51,62.58,145400.0,40.8799,40.9387,40.8603,40.9061,145400.0
2010-01-29 12:10:00,62.6,62.73,62.55,62.7,90300.0,40.9191,41.0041,40.8864,40.9845,90300.0
2010-01-29 12:20:00,62.7,62.89,62.69,62.79,93000.0,40.9845,41.1087,40.978,41.0433,93000.0
2010-01-29 12:30:00,62.8,62.84,62.75,62.83,59800.0,41.0499,41.076,41.0172,41.0695,59800.0
2010-01-29 12:40:00,62.83,62.83,62.74,62.77,72100.0,41.0695,41.0695,41.0106,41.0303,72100.0
2010-01-29 12:50:00,62.78,62.99,62.77,62.94,88600.0,41.0368,41.1741,41.0303,41.1414,88600.0
2010-01-29 13:00:00,62.96,63.01,62.89,63.0,94900.0,41.1544,41.1871,41.1087,41.1806,94900.0
2010-01-29 13:10:00,63.0,63.12,63.0,63.12,57700.0,41.1806,41.259,41.1806,41.259,57700.0
2010-01-29 13:20:00,63.11,63.14,63.04,63.04,51600.0,41.2525,41.2721,41.2067,41.2067,51600.0
2010-01-29 13:30:00,63.05,63.07,62.96,62.97,141500.0,41.2133,41.2264,41.1544,41.161,141500.0
2010-01-29 13:40:00,62.97,62.98,62.86,62.89,123600.0,41.161,41.1675,41.0891,41.1087,123600.0
2010-01-29 13:50:00,62.89,62.98,62.85,62.93,98100.0,41.1087,41.1675,41.0825,41.1348,98100.0
2010-01-29 14:00:00,62.93,63.02,62.88,62.92,115000.0,41.1348,41.1937,41.1022,41.1283,115000.0
2010-01-29 14:10:00,62.91,63.07,62.91,62.99,104900.0,41.1218,41.2264,41.1218,41.1741,104900.0
2010-01-29 14:20:00,63.0,63.0,62.85,62.87,87600.0,41.1806,41.1806,41.0825,41.0956,87600.0
2010-01-29 14:30:00,62.88,62.89,62.7,62.8,129400.0,41.1022,41.1087,40.9845,41.0499,129400.0
2010-01-29 14:40:00,62.81,62.82,62.71,62.71,129600.0,41.0564,41.0629,40.991,40.991,129600.0
2010-01-29 14:50:00,62.71,62.85,62.71,62.85,141900.0,40.991,41.0825,40.991,41.0825,141900.0
2010-01-29 15:00:00,62.85,62.85,62.62,62.62,167100.0,41.0825,41.0825,40.9322,40.9322,167100.0
2010-01-29 15:10:00,62.62,62.65,62.56,62.63,177100.0,40.9322,40.9518,40.893,40.9387,177100.0
2010-01-29 15:20:00,62.63,62.67,62.57,62.63,122000.0,40.9387,40.9649,40.8995,40.9387,122000.0
2010-01-29 15:30:00,62.63,62.63,62.5,62.6,304000.0,40.9387,40.9387,40.8538,40.9191,304000.0
2010-01-29 15:40:00,62.59,62.6,62.47,62.48,382800.0,40.9126,40.9191,40.8342,40.8407,382800.0
2010-01-29 15:50:00,62.47,62.67,62.39,62.39,633600.0,40.8342,40.9649,40.7819,40.7819,633600.0
2010-02-01 09:30:00,62.83,63.47,62.83,63.11,519500.0,41.0695,41.4878,41.0695,41.2525,519500.0
2010-02-01 09:40:00,63.12,63.38,62.96,63.34,311000.0,41.259,41.429,41.1544,41.4028,311000.0
2010-02-01 09:50:00,63.34,63.34,63.19,63.26,270200.0,41.4028,41.4028,41.3048,41.3505,270200.0
2010-02-01 10:00:00,63.27,63.46,63.24,63.44,307000.0,41.3571,41.4813,41.3375,41.4682,307000.0
2010-02-01 10:10:00,63.44,63.59,63.4,63.55,313300.0,41.4682,41.5663,41.4421,41.5401,313300.0
2010-02-01 10:20:00,63.55,63.76,63.55,63.75,225300.0,41.5401,41.6774,41.5401,41.6708,225300.0
2010-02-01 10:30:00,63.75,63.97,63.74,63.92,391700.0,41.6708,41.8146,41.6643,41.782,391700.0
2010-02-01 10:40:00,63.94,63.95,63.75,63.76,210100.0,41.795,41.8016,41.6708,41.6774,210100.0
2010-02-01 10:50:00,63.78,63.85,63.67,63.69,205800.0,41.6904,41.7362,41.6185,41.6316,205800.0
2010-02-01 11:00:00,63.68,63.88,63.66,63.83,211200.0,41.6251,41.7558,41.612,41.7231,211200.0
2010-02-01 11:10:00,63.83,63.87,63.76,63.79,109300.0,41.7231,41.7493,41.6774,41.697,109300.0
2010-02-01 11:20:00,63.81,63.87,63.81,63.82,115400.0,41.7101,41.7493,41.7101,41.7166,115400.0
2010-02-01 11:30:00,63.82,63.82,63.7,63.71,104800.0,41.7166,41.7166,41.6382,41.6447,104800.0
2010-02-01 11:40:00,63.71,63.8,63.7,63.76,87500.0,41.6447,41.7035,41.6382,41.6774,87500.0
2010-02-01 11:50:00,63.76,63.77,63.61,63.62,85700.0,41.6774,41.6839,41.5793,41.5859,85700.0
2010-02-01 12:00:00,63.63,63.67,63.6,63.62,83700.0,41.5924,41.6185,41.5728,41.5859,83700.0
2010-02-01 12:10:00,63.63,63.67,63.59,63.64,77700.0,41.5924,41.6185,41.5663,41.5989,77700.0
2010-02-01 12:20:00,63.64,63.68,63.59,63.65,106600.0,41.5989,41.6251,41.5663,41.6055,106600.0
2010-02-01 12:30:00,63.65,63.68,63.61,63.66,76400.0,41.6055,41.6251,41.5793,41.612,76400.0
2010-02-01 12:40:00,63.66,63.75,63.63,63.7,61600.0,41.612,41.6708,41.5924,41.6382,61600.0
2010-02-01 12:50:00,63.7,63.71,63.62,63.63,76200.0,41.6382,41.6447,41.5859,41.5924,76200.0
2010-02-01 13:00:00,63.62,63.69,63.6,63.67,102000.0,41.5859,41.6316,41.5728,41.6185,102000.0
2010-02-01 13:10:00,63.67,63.71,63.63,63.68,94800.0,41.6185,41.6447,41.5924,41.6251,94800.0
2010-02-01 13:20:00,63.69,63.75,63.68,63.7,88200.0,41.6316,41.6708,41.6251,41.6382,88200.0
2010-02-01 13:30:00,63.69,63.8,63.69,63.8,127000.0,41.6316,41.7035,41.6316,41.7035,127000.0
2010-02-01 13:40:00,63.8,63.85,63.77,63.85,147700.0,41.7035,41.7362,41.6839,41.7362,147700.0
2010-02-01 13:50:00,63.85,63.9,63.79,63.79,240200.0,41.7362,41.7689,41.697,41.697,240200.0
2010-02-01 14:00:00,63.79,63.82,63.63,63.63,205200.0,41.697,41.7166,41.5924,41.5924,205200.0
2010-02-01 14:10:00,63.64,63.8,63.63,63.75,195000.0,41.5989,41.7035,41.5924,41.6708,195000.0
2010-02-01 14:20:00,63.75,63.83,63.73,63.81,209800.0,41.6708,41.7231,41.6578,41.7101,209800.0
2010-02-01 14:30:00,63.81,63.9,63.8,63.84,90100.0,41.7101,41.7689,41.7035,41.7297,90100.0
2010-02-01 14:40:00,63.84,63.93,63.84,63.87,165700.0,41.7297,41.7885,41.7297,41.7493,165700.0
2010-02-01 14:50:00,63.87,63.97,63.85,63.89,235600.0,41.7493,41.8146,41.7362,41.7624,235600.0
2010-02-01 15:00:00,63.89,63.9,63.73,63.76,228700.0,41.7624,41.7689,41.6578,41.6774,228700.0
2010-02-01 15:10:00,63.75,63.77,63.7,63.72,183100.0,41.6708,41.6839,41.6382,41.6512,183100.0
2010-02-01 15:20:00,63.72,63.94,63.71,63.91,299900.0,41.6512,41.795,41.6447,41.7754,299900.0
2010-02-01 15:30:00,63.91,63.92,63.78,63.85,249500.0,41.7754,41.782,41.6904,41.7362,249500.0
2010-02-01 15:40:00,63.84,63.87,63.77,63.78,303900.0,41.7297,41.7493,41.6839,41.6904,303900.0
2010-02-01 15:50:00,63.78,63.88,63.76,63.86,508300.0,41.6904,41.7558,41.6774,41.7427,508300.0
2010-02-02 09:30:00,63.9,63.9,63.54,63.74,336800.0,41.7689,41.7689,41.5336,41.6643,336800.0
2010-02-02 09:40:00,63.73,63.75,63.46,63.61,302100.0,41.6578,41.6708,41.4813,41.5793,302100.0
2010-02-02 09:50:00,63.61,63.61,63.35,63.47,237400.0,41.5793,41.5793,41.4094,41.4878,237400.0
2010-02-02 10:00:00,63.47,63.53,63.35,63.47,193300.0,41.4878,41.527,41.4094,41.4878,193300.0
2010-02-02 10:10:00,63.46,63.62,63.41,63.61,202900.0,41.4813,41.5859,41.4486,41.5793,202900.0
2010-02-02 10:20:00,63.6,63.9,63.58,63.88,159200.0,41.5728,41.7689,41.5597,41.7558,159200.0
2010-02-02 10:30:00,63.89,63.92,63.79,63.81,147400.0,41.7624,41.782,41.697,41.7101,147400.0
2010-02-02 10:40:00,63.81,63.82,63.66,63.71,162200.0,41.7101,41.7166,41.612,41.6447,162200.0
2010-02-02 10:50:00,63.71,63.82,63.71,63.76,136600.0,41.6447,41.7166,41.6447,41.6774,136600.0
2010-02-02 11:00:00,63.76,63.76,63.67,63.74,98300.0,41.6774,41.6774,41.6185,41.6643,98300.0
2010-02-02 11:10:00,63.75,63.78,63.69,63.72,145500.0,41.6708,41.6904,41.6316,41.6512,145500.0
2010-02-02 11:20:00,63.72,63.88,63.68,63.82,138800.0,41.6512,41.7558,41.6251,41.7166,138800.0
2010-02-02 11:30:00,63.82,63.86,63.76,63.81,116900.0,41.7166,41.7427,41.6774,41.7101,116900.0
2010-02-02 11:40:00,63.8,63.82,63.75,63.75,145700.0,41.7035,41.7166,41.6708,41.6708,145700.0
2010-02-02 11:50:00,63.76,63.82,63.7,63.76,174300.0,41.6774,41.7166,41.6382,41.6774,174300.0
2010-02-02 12:00:00,63.77,63.81,63.72,63.78,89600.0,41.6839,41.7101,41.6512,41.6904,89600.0
2010-02-02 12:10:00,63.79,63.9,63.79,63.89,75900.0,41.697,41.7689,41.697,41.7624,75900.0
2010-02-02 12:20:00,63.89,63.92,63.84,63.87,79100.0,41.7624,41.782,41.7297,41.7493,79100.0
2010-02-02 12:30:00,63.87,63.96,63.86,63.94,61600.0,41.7493,41.8081,41.7427,41.795,61600.0
2010-02-02 12:40:00,63.94,63.96,63.86,63.9,114300.0,41.795,41.8081,41.7427,41.7689,114300.0
2010-02-02 12:50:00,63.9,63.94,63.87,63.9,107100.0,41.7689,41.795,41.7493,41.7689,107100.0
2010-02-02 13:00:00,63.9,63.94,63.88,63.92,111000.0,41.7689,41.795,41.7558,41.782,111000.0
2010-02-02 13:10:00,63.91,63.97,63.9,63.97,100100.0,41.7754,41.8146,41.7689,41.8146,100100.0
2010-02-02 13:20:00,63.97,63.98,63.94,63.96,155700.0,41.8146,41.8212,41.795,41.8081,155700.0
2010-02-02 13:30:00,63.96,64.0,63.88,63.91,344000.0,41.8081,41.8343,41.7558,41.7754,344000.0
2010-02-02 13:40:00,63.91,63.98,63.88,63.96,146200.0,41.7754,41.8212,41.7558,41.8081,146200.0
2010-02-02 13:50:00,63.95,64.0,63.92,63.95,186600.0,41.8016,41.8343,41.782,41.8016,186600.0
2010-02-02 14:00:00,63.95,64.05,63.87,63.9,255100.0,41.8016,41.8669,41.7493,41.7689,255100.0
2010-02-02 14:10:00,63.9,63.92,63.85,63.9,123800.0,41.7689,41.782,41.7362,41.7689,123800.0
2010-02-02 14:20:00,63.9,64.03,63.86,64.03,175800.0,41.7689,41.8539,41.7427,41.8539,175800.0
2010-02-02 14:30:00,64.02,64.03,63.93,63.97,172200.0,41.8473,41.8539,41.7885,41.8146,172200.0
2010-02-02 14:40:00,63.96,64.0,63.96,63.98,168000.0,41.8081,41.8343,41.8081,41.8212,168000.0
2010-02-02 14:50:00,63.99,64.0,63.95,63.97,150400.0,41.8277,41.8343,41.8016,41.8146,150400.0
2010-02-02 15:00:00,63.96,63.99,63.9,63.94,204600.0,41.8081,41.8277,41.7689,41.795,204600.0
2010-02-02 15:10:00,63.92,64.0,63.9,63.99,279000.0,41.782,41.8343,41.7689,41.8277,279000.0
2010-02-02 15:20:00,63.98,64.03,63.96,64.01,157200.0,41.8212,41.8539,41.8081,41.8408,157200.0
2010-02-02 15:30:00,64.01,64.03,64.0,64.03,200500.0,41.8408,41.8539,41.8343,41.8539,200500.0
2010-02-02 15:40:00,64.03,64.04,63.93,63.98,332200.0,41.8539,41.8604,41.7885,41.8212,332200.0
2010-02-02 15:50:00,63.99,64.03,63.96,64.02,461400.0,41.8277,41.8539,41.8081,41.8473,461400.0
2010-02-03 09:30:00,64.63,65.25,64.61,65.05,1360400.0,42.2461,42.6513,42.233,42.5206,1360400.0
2010-02-03 09:40:00,65.05,65.47,65.03,65.45,727400.0,42.5206,42.7951,42.5075,42.7821,727400.0
2010-02-03 09:50:00,65.45,65.65,65.43,65.63,647400.0,42.7821,42.9128,42.769,42.8997,647400.0
2010-02-03 10:00:00,65.63,65.74,65.42,65.72,732500.0,42.8997,42.9716,42.7625,42.9585,732500.0
2010-02-03 10:10:00,65.72,65.75,65.57,65.63,503400.0,42.9585,42.9782,42.8605,42.8997,503400.0
2010-02-03 10:20:00,65.63,65.63,65.43,65.44,518000.0,42.8997,42.8997,42.769,42.7755,518000.0
2010-02-03 10:30:00,65.42,65.49,65.28,65.42,610600.0,42.7625,42.8082,42.6709,42.7625,610600.0
2010-02-03 10:40:00,65.43,65.6,65.39,65.46,403800.0,42.769,42.8801,42.7428,42.7886,403800.0
2010-02-03 10:50:00,65.45,65.45,65.28,65.29,224200.0,42.7821,42.7821,42.6709,42.6775,224200.0
2010-02-03 11:00:00,65.29,65.33,65.17,65.19,349500.0,42.6775,42.7036,42.599,42.6121,349500.0
2010-02-03 11:10:00,65.19,65.2,65.14,65.18,209500.0,42.6121,42.6186,42.5794,42.6056,209500.0
2010-02-03 11:20:00,65.17,65.35,65.13,65.34,253900.0,42.599,42.7167,42.5729,42.7102,253900.0
2010-02-03 11:30:00,65.33,65.42,65.23,65.35,166900.0,42.7036,42.7625,42.6383,42.7167,166900.0
2010-02-03 11:40:00,65.34,65.37,65.26,65.32,184600.0,42.7102,42.7298,42.6579,42.6971,184600.0
2010-02-03 11:50:00,65.32,65.36,65.27,65.31,138100.0,42.6971,42.7232,42.6644,42.6905,138100.0
2010-02-03 12:00:00,65.31,65.35,65.25,65.34,180900.0,42.6905,42.7167,42.6513,42.7102,180900.0
2010-02-03 12:10:00,65.34,65.5,65.32,65.46,170600.0,42.7102,42.8147,42.6971,42.7886,170600.0
2010-02-03 12:20:00,65.46,65.49,65.4,65.47,153400.0,42.7886,42.8082,42.7494,42.7951,153400.0
2010-02-03 12:30:00,65.47,65.49,65.33,65.33,220400.0,42.7951,42.8082,42.7036,42.7036,220400.0
2010-02-03 12:40:00,65.34,65.4,65.25,65.31,285400.0,42.7102,42.7494,42.6513,42.6905,285400.0
2010-02-03 12:50:00,65.31,65.33,65.25,65.29,239000.0,42.6905,42.7036,42.6513,42.6775,239000.0
2010-02-03 13:00:00,65.29,65.34,65.25,65.3,211900.0,42.6775,42.7102,42.6513,42.684,211900.0
2010-02-03 13:10:00,65.31,65.34,65.27,65.31,152100.0,42.6905,42.7102,42.6644,42.6905,152100.0
2010-02-03 13:20:00,65.31,65.34,65.25,65.32,135400.0,42.6905,42.7102,42.6513,42.6971,135400.0
2010-02-03 13:30:00,65.32,65.36,65.28,65.3,147300.0,42.6971,42.7232,42.6709,42.684,147300.0
2010-02-03 13:40:00,65.3,65.43,65.29,65.41,151500.0,42.684,42.769,42.6775,42.7559,151500.0
2010-02-03 13:50:00,65.41,65.48,65.33,65.42,181900.0,42.7559,42.8017,42.7036,42.7625,181900.0
2010-02-03 14:00:00,65.43,65.49,65.39,65.43,167300.0,42.769,42.8082,42.7428,42.769,167300.0
2010-02-03 14:10:00,65.43,65.49,65.42,65.45,133500.0,42.769,42.8082,42.7625,42.7821,133500.0
2010-02-03 14:20:00,65.45,65.49,65.43,65.47,186600.0,42.7821,42.8082,42.769,42.7951,186600.0
2010-02-03 14:30:00,65.47,65.5,65.4,65.43,219100.0,42.7951,42.8147,42.7494,42.769,219100.0
2010-02-03 14:40:00,65.43,65.43,65.25,65.25,323200.0,42.769,42.769,42.6513,42.6513,323200.0
2010-02-03 14:50:00,65.25,65.32,65.17,65.26,339700.0,42.6513,42.6971,42.599,42.6579,339700.0
2010-02-03 15:00:00,65.27,65.42,65.24,65.31,209000.0,42.6644,42.7625,42.6448,42.6905,209000.0
2010-02-03 15:10:00,65.32,65.36,65.2,65.32,325300.0,42.6971,42.7232,42.6186,42.6971,325300.0
2010-02-03 15:20:00,65.32,65.33,65.21,65.25,222100.0,42.6971,42.7036,42.6252,42.6513,222100.0
2010-02-03 15:30:00,65.24,65.31,65.23,65.3,270300.0,42.6448,42.6905,42.6383,42.684,270300.0
2010-02-03 15:40:00,65.3,65.36,65.25,65.28,507500.0,42.684,42.7232,42.6513,42.6709,507500.0
2010-02-03 15:50:00,65.28,65.3,65.17,65.19,710800.0,42.6709,42.684,42.599,42.6121,710800.0
2010-02-04 09:30:00,65.05,65.27,65.0,65.1,432900.0,42.5206,42.6644,42.4879,42.5533,432900.0
2010-02-04 09:40:00,65.1,65.14,64.91,65.1,542500.0,42.5533,42.5794,42.4291,42.5533,542500.0
2010-02-04 09:50:00,65.1,65.14,64.85,64.89,338900.0,42.5533,42.5794,42.3899,42.416,338900.0
2010-02-04 10:00:00,64.9,64.97,64.74,64.8,314500.0,42.4225,42.4683,42.318,42.3572,314500.0
2010-02-04 10:10:00,64.79,64.79,64.59,64.71,331400.0,42.3506,42.3506,42.2199,42.2984,331400.0
2010-02-04 10:20:00,64.7,64.73,64.54,64.63,254800.0,42.2918,42.3114,42.1872,42.2461,254800.0
2010-02-04 10:30:00,64.64,64.66,64.52,64.63,367700.0,42.2526,42.2657,42.1742,42.2461,367700.0
2010-02-04 10:40:00,64.63,64.65,64.39,64.6,342900.0,42.2461,42.2591,42.0892,42.2265,342900.0
2010-02-04 10:50:00,64.59,64.6,64.38,64.4,250400.0,42.2199,42.2265,42.0826,42.0957,250400.0
2010-02-04 11:00:00,64.41,64.43,64.29,64.3,244800.0,42.1023,42.1153,42.0238,42.0304,244800.0
2010-02-04 11:10:00,64.3,64.31,64.16,64.29,420100.0,42.0304,42.0369,41.9388,42.0238,420100.0
2010-02-04 11:20:00,64.3,64.45,64.29,64.36,321300.0,42.0304,42.1284,42.0238,42.0696,321300.0
2010-02-04 11:30:00,64.36,64.37,64.25,64.34,287000.0,42.0696,42.0761,41.9977,42.0565,287000.0
2010-02-04 11:40:00,64.34,64.41,64.26,64.37,251600.0,42.0565,42.1023,42.0042,42.0761,251600.0
2010-02-04 11:50:00,64.37,64.41,64.29,64.39,207900.0,42.0761,42.1023,42.0238,42.0892,207900.0
2010-02-04 12:00:00,64.4,64.4,64.26,64.28,153000.0,42.0957,42.0957,42.0042,42.0173,153000.0
2010-02-04 12:10:00,64.28,64.4,64.28,64.34,139700.0,42.0173,42.0957,42.0173,42.0565,139700.0
2010-02-04 12:20:00,64.33,64.46,64.32,64.4,124400.0,42.05,42.1349,42.0434,42.0957,124400.0
2010-02-04 12:30:00,64.41,64.5,64.39,64.42,125600.0,42.1023,42.1611,42.0892,42.1088,125600.0
2010-02-04 12:40:00,64.42,64.42,64.28,64.28,136900.0,42.1088,42.1088,42.0173,42.0173,136900.0
2010-02-04 12:50:00,64.29,64.4,64.26,64.38,171400.0,42.0238,42.0957,42.0042,42.0826,171400.0
2010-02-04 13:00:00,64.38,64.45,64.33,64.33,60000.0,42.0826,42.1284,42.05,42.05,60000.0
2010-02-04 13:10:00,64.33,64.36,64.29,64.33,93000.0,42.05,42.0696,42.0238,42.05,93000.0
2010-02-04 13:20:00,64.34,64.39,64.24,64.36,149200.0,42.0565,42.0892,41.9911,42.0696,149200.0
2010-02-04 13:30:00,64.36,64.37,64.21,64.21,176300.0,42.0696,42.0761,41.9715,41.9715,176300.0
2010-02-04 13:40:00,64.21,64.24,64.02,64.1,251700.0,41.9715,41.9911,41.8473,41.8996,251700.0
2010-02-04 13:50:00,64.11,64.18,64.05,64.12,139500.0,41.9062,41.9519,41.8669,41.9127,139500.0
2010-02-04 14:00:00,64.12,64.18,64.09,64.12,108900.0,41.9127,41.9519,41.8931,41.9127,108900.0
2010-02-04 14:10:00,64.11,64.27,64.11,64.23,187400.0,41.9062,42.0107,41.9062,41.9846,187400.0
2010-02-04 14:20:00,64.24,64.42,64.23,64.37,179600.0,41.9911,42.1088,41.9846,42.0761,179600.0
2010-02-04 14:30:00,64.36,64.47,64.35,64.43,120800.0,42.0696,42.1415,42.063,42.1153,120800.0
2010-02-04 14:40:00,64.4,64.42,64.37,64.4,173900.0,42.0957,42.1088,42.0761,42.0957,173900.0
2010-02-04 14:50:00,64.39,64.4,64.27,64.28,263700.0,42.0892,42.0957,42.0107,42.0173,263700.0
2010-02-04 15:00:00,64.28,64.33,64.24,64.24,165700.0,42.0173,42.05,41.9911,41.9911,165700.0
2010-02-04 15:10:00,64.25,64.29,64.2,64.26,329600.0,41.9977,42.0238,41.965,42.0042,329600.0
2010-02-04 15:20:00,64.26,64.26,64.13,64.17,322900.0,42.0042,42.0042,41.9192,41.9454,322900.0
2010-02-04 15:30:00,64.17,64.24,64.09,64.14,482600.0,41.9454,41.9911,41.8931,41.9258,482600.0
2010-02-04 15:40:00,64.13,64.25,64.13,64.18,608700.0,41.9192,41.9977,41.9192,41.9519,608700.0
2010-02-04 15:50:00,64.18,64.24,64.04,64.04,768500.0,41.9519,41.9911,41.8604,41.8604,768500.0
2010-02-05 09:30:00,64.07,64.34,63.97,64.11,572000.0,41.88,42.0565,41.8146,41.9062,572000.0
2010-02-05 09:40:00,64.11,64.21,63.69,63.74,509100.0,41.9062,41.9715,41.6316,41.6643,509100.0
2010-02-05 09:50:00,63.74,63.76,63.25,63.26,680100.0,41.6643,41.6774,41.344,41.3505,680100.0
2010-02-05 10:00:00,63.26,63.49,63.19,63.39,459000.0,41.3505,41.5009,41.3048,41.4355,459000.0
2010-02-05 10:10:00,63.37,63.55,63.34,63.47,182300.0,41.4224,41.5401,41.4028,41.4878,182300.0
2010-02-05 10:20:00,63.49,63.89,63.47,63.89,375300.0,41.5009,41.7624,41.4878,41.7624,375300.0
2010-02-05 10:30:00,63.89,63.99,63.78,63.78,243800.0,41.7624,41.8277,41.6904,41.6904,243800.0
2010-02-05 10:40:00,63.79,63.94,63.78,63.86,156500.0,41.697,41.795,41.6904,41.7427,156500.0
2010-02-05 10:50:00,63.85,63.93,63.85,63.9,109100.0,41.7362,41.7885,41.7362,41.7689,109100.0
2010-02-05 11:00:00,63.9,63.93,63.85,63.89,132700.0,41.7689,41.7885,41.7362,41.7624,132700.0
2010-02-05 11:10:00,63.89,63.9,63.74,63.84,144400.0,41.7624,41.7689,41.6643,41.7297,144400.0
2010-02-05 11:20:00,63.83,63.83,63.61,63.61,204400.0,41.7231,41.7231,41.5793,41.5793,204400.0
2010-02-05 11:30:00,63.61,63.61,63.46,63.49,136200.0,41.5793,41.5793,41.4813,41.5009,136200.0
2010-02-05 11:40:00,63.49,63.49,63.3,63.36,231300.0,41.5009,41.5009,41.3767,41.4159,231300.0
2010-02-05 11:50:00,63.34,63.39,63.06,63.15,340000.0,41.4028,41.4355,41.2198,41.2786,340000.0
2010-02-05 12:00:00,63.14,63.33,63.14,63.33,243800.0,41.2721,41.3963,41.2721,41.3963,243800.0
2010-02-05 12:10:00,63.33,63.43,63.21,63.38,146500.0,41.3963,41.4617,41.3179,41.429,146500.0
2010-02-05 12:20:00,63.37,63.5,63.34,63.35,146100.0,41.4224,41.5074,41.4028,41.4094,146100.0
2010-02-05 12:30:00,63.36,63.4,63.19,63.21,130600.0,41.4159,41.4421,41.3048,41.3179,130600.0
2010-02-05 12:40:00,63.2,63.3,63.15,63.24,96000.0,41.3113,41.3767,41.2786,41.3375,96000.0
2010-02-05 12:50:00,63.23,63.39,63.19,63.37,102000.0,41.3309,41.4355,41.3048,41.4224,102000.0
2010-02-05 13:00:00,63.37,63.37,63.22,63.25,91600.0,41.4224,41.4224,41.3244,41.344,91600.0
2010-02-05 13:10:00,63.25,63.29,63.21,63.22,92500.0,41.344,41.3702,41.3179,41.3244,92500.0
2010-02-05 13:20:00,63.21,63.23,62.96,62.97,278500.0,41.3179,41.3309,41.1544,41.161,278500.0
2010-02-05 13:30:00,62.97,62.99,62.84,62.86,211800.0,41.161,41.1741,41.076,41.0891,211800.0
2010-02-05 13:40:00,62.86,62.94,62.77,62.89,210900.0,41.0891,41.1414,41.0303,41.1087,210900.0
2010-02-05 13:50:00,62.89,62.89,62.63,62.67,180100.0,41.1087,41.1087,40.9387,40.9649,180100.0
2010-02-05 14:00:00,62.67,62.82,62.67,62.79,240500.0,40.9649,41.0629,40.9649,41.0433,240500.0
2010-02-05 14:10:00,62.8,62.91,62.74,62.86,163000.0,41.0499,41.1218,41.0106,41.0891,163000.0
2010-02-05 14:20:00,62.87,62.92,62.81,62.88,155700.0,41.0956,41.1283,41.0564,41.1022,155700.0
2010-02-05 14:30:00,62.88,62.94,62.8,62.89,214500.0,41.1022,41.1414,41.0499,41.1087,214500.0
2010-02-05 14:40:00,62.89,62.96,62.88,62.92,219700.0,41.1087,41.1544,41.1022,41.1283,219700.0
2010-02-05 14:50:00,62.92,62.97,62.85,62.95,242800.0,41.1283,41.161,41.0825,41.1479,242800.0
2010-02-05 15:00:00,62.95,63.15,62.95,63.13,428800.0,41.1479,41.2786,41.1479,41.2656,428800.0
2010-02-05 15:10:00,63.12,63.36,63.04,63.07,560800.0,41.259,41.4159,41.2067,41.2264,560800.0
2010-02-05 15:20:00,63.08,63.24,63.07,63.1,317700.0,41.2329,41.3375,41.2264,41.246,317700.0
2010-02-05 15:30:00,63.11,63.34,63.1,63.22,606800.0,41.2525,41.4028,41.246,41.3244,606800.0
2010-02-05 15:40:00,63.22,63.3,63.06,63.06,378300.0,41.3244,41.3767,41.2198,41.2198,378300.0
2010-02-05 15:50:00,63.06,63.4,63.05,63.37,687300.0,41.2198,41.4421,41.2133,41.4224,687300.0
2010-02-08 09:30:00,63.48,63.72,63.32,63.69,340500.0,41.4944,41.6512,41.3898,41.6316,340500.0
2010-02-08 09:40:00,63.67,63.8,63.53,63.63,362500.0,41.6185,41.7035,41.527,41.5924,362500.0
2010-02-08 09:50:00,63.63,63.8,63.57,63.7,232200.0,41.5924,41.7035,41.5532,41.6382,232200.0
2010-02-08 10:00:00,63.71,63.79,63.66,63.67,264200.0,41.6447,41.697,41.612,41.6185,264200.0
2010-02-08 10:10:00,63.67,63.68,63.45,63.49,173900.0,41.6185,41.6251,41.4747,41.5009,173900.0
2010-02-08 10:20:00,63.48,63.61,63.35,63.39,170100.0,41.4944,41.5793,41.4094,41.4355,170100.0
2010-02-08 10:30:00,63.39,63.45,63.32,63.34,125500.0,41.4355,41.4747,41.3898,41.4028,125500.0
2010-02-08 10:40:00,63.34,63.41,63.23,63.3,169500.0,41.4028,41.4486,41.3309,41.3767,169500.0
2010-02-08 10:50:00,63.3,63.46,63.24,63.44,182000.0,41.3767,41.4813,41.3375,41.4682,182000.0
2010-02-08 11:00:00,63.45,63.56,63.42,63.55,186800.0,41.4747,41.5466,41.4551,41.5401,186800.0
2010-02-08 11:10:00,63.55,63.61,63.47,63.48,93900.0,41.5401,41.5793,41.4878,41.4944,93900.0
2010-02-08 11:20:00,63.49,63.53,63.43,63.44,97100.0,41.5009,41.527,41.4617,41.4682,97100.0
2010-02-08 11:30:00,63.44,63.52,63.43,63.5,119500.0,41.4682,41.5205,41.4617,41.5074,119500.0
2010-02-08 11:40:00,63.51,63.56,63.47,63.51,86000.0,41.514,41.5466,41.4878,41.514,86000.0
2010-02-08 11:50:00,63.51,63.52,63.43,63.48,87400.0,41.514,41.5205,41.4617,41.4944,87400.0
2010-02-08 12:00:00,63.47,63.54,63.47,63.51,109300.0,41.4878,41.5336,41.4878,41.514,109300.0
2010-02-08 12:10:00,63.51,63.51,63.35,63.38,203000.0,41.514,41.514,41.4094,41.429,203000.0
2010-02-08 12:20:00,63.38,63.42,63.35,63.37,107900.0,41.429,41.4551,41.4094,41.4224,107900.0
2010-02-08 12:30:00,63.37,63.42,63.35,63.38,119100.0,41.4224,41.4551,41.4094,41.429,119100.0
2010-02-08 12:40:00,63.38,63.43,63.35,63.38,91100.0,41.429,41.4617,41.4094,41.429,91100.0
2010-02-08 12:50:00,63.39,63.43,63.37,63.37,46100.0,41.4355,41.4617,41.4224,41.4224,46100.0
2010-02-08 13:00:00,63.38,63.4,63.3,63.31,88200.0,41.429,41.4421,41.3767,41.3832,88200.0
2010-02-08 13:10:00,63.32,63.35,63.3,63.32,127500.0,41.3898,41.4094,41.3767,41.3898,127500.0
2010-02-08 13:20:00,63.32,63.33,63.28,63.3,97500.0,41.3898,41.3963,41.3636,41.3767,97500.0
2010-02-08 13:30:00,63.31,63.32,63.25,63.25,45400.0,41.3832,41.3898,41.344,41.344,45400.0
2010-02-08 13:40:00,63.26,63.26,63.15,63.19,164300.0,41.3505,41.3505,41.2786,41.3048,164300.0
2010-02-08 13:50:00,63.2,63.21,63.1,63.16,87900.0,41.3113,41.3179,41.246,41.2852,87900.0
2010-02-08 14:00:00,63.17,63.25,63.14,63.21,91500.0,41.2917,41.344,41.2721,41.3179,91500.0
2010-02-08 14:10:00,63.21,63.22,63.13,63.17,93900.0,41.3179,41.3244,41.2656,41.2917,93900.0
2010-02-08 14:20:00,63.17,63.22,63.15,63.16,53300.0,41.2917,41.3244,41.2786,41.2852,53300.0
2010-02-08 14:30:00,63.17,63.2,63.09,63.1,101600.0,41.2917,41.3113,41.2394,41.246,101600.0
2010-02-08 14:40:00,63.1,63.22,63.07,63.2,111200.0,41.246,41.3244,41.2264,41.3113,111200.0
2010-02-08 14:50:00,63.2,63.28,63.19,63.25,141100.0,41.3113,41.3636,41.3048,41.344,141100.0
2010-02-08 15:00:00,63.26,63.32,63.22,63.26,217500.0,41.3505,41.3898,41.3244,41.3505,217500.0
2010-02-08 15:10:00,63.26,63.26,63.16,63.17,150500.0,41.3505,41.3505,41.2852,41.2917,150500.0
2010-02-08 15:20:00,63.16,63.21,63.11,63.21,136800.0,41.2852,41.3179,41.2525,41.3179,136800.0
2010-02-08 15:30:00,63.21,63.26,63.18,63.25,140000.0,41.3179,41.3505,41.2983,41.344,140000.0
2010-02-08 15:40:00,63.26,63.29,63.16,63.16,319700.0,41.3505,41.3702,41.2852,41.2852,319700.0
2010-02-08 15:50:00,63.16,63.16,62.92,62.93,575900.0,41.2852,41.2852,41.1283,41.1348,575900.0
2010-02-09 09:30:00,63.15,63.25,62.77,62.92,750800.0,41.2786,41.344,41.0303,41.1283,750800.0
2010-02-09 09:40:00,62.92,63.01,62.8,62.89,421000.0,41.1283,41.1871,41.0499,41.1087,421000.0
2010-02-09 09:50:00,62.89,63.18,62.88,63.06,344500.0,41.1087,41.2983,41.1022,41.2198,344500.0
2010-02-09 10:00:00,63.05,63.32,63.0,63.2,379900.0,41.2133,41.3898,41.1806,41.3113,379900.0
2010-02-09 10:10:00,63.21,63.44,63.2,63.29,207100.0,41.3179,41.4682,41.3113,41.3702,207100.0
2010-02-09 10:20:00,63.3,63.36,62.97,63.02,347500.0,41.3767,41.4159,41.161,41.1937,347500.0
2010-02-09 10:30:00,63.03,63.17,62.99,63.08,196500.0,41.2002,41.2917,41.1741,41.2329,196500.0
2010-02-09 10:40:00,63.08,63.2,63.08,63.17,181400.0,41.2329,41.3113,41.2329,41.2917,181400.0
2010-02-09 10:50:00,63.18,63.25,63.14,63.21,102800.0,41.2983,41.344,41.2721,41.3179,102800.0
2010-02-09 11:00:00,63.2,63.28,63.06,63.09,193100.0,41.3113,41.3636,41.2198,41.2394,193100.0
2010-02-09 11:10:00,63.09,63.14,63.01,63.08,257300.0,41.2394,41.2721,41.1871,41.2329,257300.0
2010-02-09 11:20:00,63.08,63.19,63.07,63.09,150100.0,41.2329,41.3048,41.2264,41.2394,150100.0
2010-02-09 11:30:00,63.1,63.3,63.02,63.25,297100.0,41.246,41.3767,41.1937,41.344,297100.0
2010-02-09 11:40:00,63.26,63.27,63.15,63.21,252500.0,41.3505,41.3571,41.2786,41.3179,252500.0
2010-02-09 11:50:00,63.21,63.32,63.18,63.27,206200.0,41.3179,41.3898,41.2983,41.3571,206200.0
2010-02-09 12:00:00,63.28,63.35,63.24,63.27,120100.0,41.3636,41.4094,41.3375,41.3571,120100.0
2010-02-09 12:10:00,63.28,63.48,63.28,63.45,123600.0,41.3636,41.4944,41.3636,41.4747,123600.0
2010-02-09 12:20:00,63.44,63.52,63.38,63.47,124700.0,41.4682,41.5205,41.429,41.4878,124700.0
2010-02-09 12:30:00,63.47,63.54,63.42,63.49,84600.0,41.4878,41.5336,41.4551,41.5009,84600.0
2010-02-09 12:40:00,63.5,63.53,63.24,63.36,510700.0,41.5074,41.527,41.3375,41.4159,510700.0
2010-02-09 12:50:00,63.34,63.47,63.28,63.4,232400.0,41.4028,41.4878,41.3636,41.4421,232400.0
2010-02-09 13:00:00,63.41,63.57,63.4,63.54,121200.0,41.4486,41.5532,41.4421,41.5336,121200.0
2010-02-09 13:10:00,63.54,63.55,63.4,63.43,274200.0,41.5336,41.5401,41.4421,41.4617,274200.0
2010-02-09 13:20:00,63.43,63.46,63.33,63.36,101200.0,41.4617,41.4813,41.3963,41.4159,101200.0
2010-02-09 13:30:00,63.35,63.38,63.28,63.36,141100.0,41.4094,41.429,41.3636,41.4159,141100.0
2010-02-09 13:40:00,63.35,63.47,63.32,63.43,82100.0,41.4094,41.4878,41.3898,41.4617,82100.0
2010-02-09 13:50:00,63.43,63.51,63.41,63.5,134700.0,41.4617,41.514,41.4486,41.5074,134700.0
2010-02-09 14:00:00,63.49,63.55,63.46,63.5,84400.0,41.5009,41.5401,41.4813,41.5074,84400.0
2010-02-09 14:10:00,63.51,63.53,63.42,63.45,111700.0,41.514,41.527,41.4551,41.4747,111700.0
2010-02-09 14:20:00,63.46,63.47,63.43,63.45,58300.0,41.4813,41.4878,41.4617,41.4747,58300.0
2010-02-09 14:30:00,63.45,63.55,63.44,63.5,104000.0,41.4747,41.5401,41.4682,41.5074,104000.0
2010-02-09 14:40:00,63.51,63.58,63.47,63.58,173900.0,41.514,41.5597,41.4878,41.5597,173900.0
2010-02-09 14:50:00,63.58,63.73,63.54,63.67,184200.0,41.5597,41.6578,41.5336,41.6185,184200.0
2010-02-09 15:00:00,63.67,63.7,63.59,63.63,170400.0,41.6185,41.6382,41.5663,41.5924,170400.0
2010-02-09 15:10:00,63.62,63.69,63.6,63.67,145000.0,41.5859,41.6316,41.5728,41.6185,145000.0
2010-02-09 15:20:00,63.66,63.79,63.65,63.74,248600.0,41.612,41.697,41.6055,41.6643,248600.0
2010-02-09 15:30:00,63.74,63.85,63.73,63.8,282100.0,41.6643,41.7362,41.6578,41.7035,282100.0
2010-02-09 15:40:00,63.79,63.82,63.7,63.74,329500.0,41.697,41.7166,41.6382,41.6643,329500.0
2010-02-09 15:50:00,63.74,63.75,63.54,63.58,530300.0,41.6643,41.6708,41.5336,41.5597,530300.0
2010-02-10 09:30:00,63.53,63.83,63.37,63.5,236300.0,41.527,41.7231,41.4224,41.5074,236300.0
2010-02-10 09:40:00,63.5,63.6,63.43,63.49,201000.0,41.5074,41.5728,41.4617,41.5009,201000.0
2010-02-10 09:50:00,63.49,63.59,63.4,63.43,159300.0,41.5009,41.5663,41.4421,41.4617,159300.0
2010-02-10 10:00:00,63.43,63.52,63.25,63.44,342000.0,41.4617,41.5205,41.344,41.4682,342000.0
2010-02-10 10:10:00,63.44,63.45,63.29,63.38,216500.0,41.4682,41.4747,41.3702,41.429,216500.0
2010-02-10 10:20:00,63.38,63.4,63.06,63.06,228600.0,41.429,41.4421,41.2198,41.2198,228600.0
2010-02-10 10:30:00,63.06,63.07,62.97,62.99,200900.0,41.2198,41.2264,41.161,41.1741,200900.0
2010-02-10 10:40:00,63.0,63.09,62.97,62.98,128000.0,41.1806,41.2394,41.161,41.1675,128000.0
2010-02-10 10:50:00,62.98,63.16,62.97,63.13,145100.0,41.1675,41.2852,41.161,41.2656,145100.0
2010-02-10 11:00:00,63.14,63.19,63.06,63.19,81400.0,41.2721,41.3048,41.2198,41.3048,81400.0
2010-02-10 11:10:00,63.18,63.19,63.0,63.01,120400.0,41.2983,41.3048,41.1806,41.1871,120400.0
2010-02-10 11:20:00,63.0,63.21,62.97,63.21,146600.0,41.1806,41.3179,41.161,41.3179,146600.0
2010-02-10 11:30:00,63.2,63.29,63.18,63.24,133400.0,41.3113,41.3702,41.2983,41.3375,133400.0
2010-02-10 11:40:00,63.24,63.34,63.19,63.33,165600.0,41.3375,41.4028,41.3048,41.3963,165600.0
2010-02-10 11:50:00,63.33,63.45,63.32,63.42,88600.0,41.3963,41.4747,41.3898,41.4551,88600.0
2010-02-10 12:00:00,63.41,63.51,63.33,63.35,128800.0,41.4486,41.514,41.3963,41.4094,128800.0
2010-02-10 12:10:00,63.35,63.38,63.27,63.37,100400.0,41.4094,41.429,41.3571,41.4224,100400.0
2010-02-10 12:20:00,63.37,63.49,63.34,63.43,119700.0,41.4224,41.5009,41.4028,41.4617,119700.0
2010-02-10 12:30:00,63.44,63.52,63.32,63.34,174800.0,41.4682,41.5205,41.3898,41.4028,174800.0
2010-02-10 12:40:00,63.33,63.38,63.29,63.29,100900.0,41.3963,41.429,41.3702,41.3702,100900.0
2010-02-10 12:50:00,63.29,63.37,63.27,63.33,65700.0,41.3702,41.4224,41.3571,41.3963,65700.0
2010-02-10 13:00:00,63.33,63.37,63.26,63.31,106100.0,41.3963,41.4224,41.3505,41.3832,106100.0
2010-02-10 13:10:00,63.3,63.4,63.3,63.34,124400.0,41.3767,41.4421,41.3767,41.4028,124400.0
2010-02-10 13:20:00,63.34,63.5,63.32,63.49,107700.0,41.4028,41.5074,41.3898,41.5009,107700.0
2010-02-10 13:30:00,63.5,63.52,63.46,63.51,81600.0,41.5074,41.5205,41.4813,41.514,81600.0
2010-02-10 13:40:00,63.52,63.57,63.46,63.52,97600.0,41.5205,41.5532,41.4813,41.5205,97600.0
2010-02-10 13:50:00,63.52,63.55,63.44,63.47,77800.0,41.5205,41.5401,41.4682,41.4878,77800.0
2010-02-10 14:00:00,63.47,63.52,63.45,63.49,95000.0,41.4878,41.5205,41.4747,41.5009,95000.0
2010-02-10 14:10:00,63.49,63.51,63.41,63.46,120900.0,41.5009,41.514,41.4486,41.4813,120900.0
2010-02-10 14:20:00,63.45,63.47,63.36,63.41,77100.0,41.4747,41.4878,41.4159,41.4486,77100.0
2010-02-10 14:30:00,63.41,63.46,63.33,63.33,103200.0,41.4486,41.4813,41.3963,41.3963,103200.0
2010-02-10 14:40:00,63.34,63.34,63.27,63.28,74600.0,41.4028,41.4028,41.3571,41.3636,74600.0
2010-02-10 14:50:00,63.28,63.33,63.23,63.28,125100.0,41.3636,41.3963,41.3309,41.3636,125100.0
2010-02-10 15:00:00,63.29,63.35,63.28,63.31,92000.0,41.3702,41.4094,41.3636,41.3832,92000.0
2010-02-10 15:10:00,63.32,63.36,63.27,63.29,92600.0,41.3898,41.4159,41.3571,41.3702,92600.0
2010-02-10 15:20:00,63.29,63.37,63.22,63.22,173200.0,41.3702,41.4224,41.3244,41.3244,173200.0
2010-02-10 15:30:00,63.22,63.26,63.17,63.17,335000.0,41.3244,41.3505,41.2917,41.2917,335000.0
2010-02-10 15:40:00,63.17,63.24,63.14,63.21,311200.0,41.2917,41.3375,41.2721,41.3179,311200.0
2010-02-10 15:50:00,63.21,63.25,63.18,63.22,324100.0,41.3179,41.344,41.2983,41.3244,324100.0
2010-02-11 09:30:00,63.25,63.29,63.01,63.07,177800.0,41.344,41.3702,41.1871,41.2264,177800.0
2010-02-11 09:40:00,63.07,63.07,62.81,62.94,224400.0,41.2264,41.2264,41.0564,41.1414,224400.0
2010-02-11 09:50:00,62.94,63.1,62.93,63.05,149400.0,41.1414,41.246,41.1348,41.2133,149400.0
2010-02-11 10:00:00,63.06,63.12,62.94,63.06,120200.0,41.2198,41.259,41.1414,41.2198,120200.0
2010-02-11 10:10:00,63.06,63.29,63.01,63.06,151300.0,41.2198,41.3702,41.1871,41.2198,151300.0
2010-02-11 10:20:00,63.06,63.11,62.91,62.95,113700.0,41.2198,41.2525,41.1218,41.1479,113700.0
2010-02-11 10:30:00,62.96,63.06,62.88,63.02,129000.0,41.1544,41.2198,41.1022,41.1937,129000.0
2010-02-11 10:40:00,63.02,63.03,62.89,62.97,107300.0,41.1937,41.2002,41.1087,41.161,107300.0
2010-02-11 10:50:00,62.97,63.03,62.91,62.94,111700.0,41.161,41.2002,41.1218,41.1414,111700.0
2010-02-11 11:00:00,62.94,62.95,62.54,62.62,522900.0,41.1414,41.1479,40.8799,40.9322,522900.0
2010-02-11 11:10:00,62.61,62.89,62.61,62.89,162700.0,40.9257,41.1087,40.9257,41.1087,162700.0
2010-02-11 11:20:00,62.89,63.23,62.88,63.19,216700.0,41.1087,41.3309,41.1022,41.3048,216700.0
2010-02-11 11:30:00,63.2,63.34,63.17,63.33,145000.0,41.3113,41.4028,41.2917,41.3963,145000.0
2010-02-11 11:40:00,63.33,63.57,63.31,63.54,170200.0,41.3963,41.5532,41.3832,41.5336,170200.0
2010-02-11 11:50:00,63.53,63.65,63.48,63.49,117200.0,41.527,41.6055,41.4944,41.5009,117200.0
2010-02-11 12:00:00,63.49,63.55,63.43,63.55,84500.0,41.5009,41.5401,41.4617,41.5401,84500.0
2010-02-11 12:10:00,63.56,63.68,63.53,63.58,97100.0,41.5466,41.6251,41.527,41.5597,97100.0
2010-02-11 12:20:00,63.59,63.66,63.55,63.57,79800.0,41.5663,41.612,41.5401,41.5532,79800.0
2010-02-11 12:30:00,63.57,63.68,63.56,63.68,196900.0,41.5532,41.6251,41.5466,41.6251,196900.0
2010-02-11 12:40:00,63.68,63.76,63.65,63.75,69900.0,41.6251,41.6774,41.6055,41.6708,69900.0
2010-02-11 12:50:00,63.76,63.76,63.67,63.68,126600.0,41.6774,41.6774,41.6185,41.6251,126600.0
2010-02-11 13:00:00,63.68,63.71,63.64,63.67,73900.0,41.6251,41.6447,41.5989,41.6185,73900.0
2010-02-11 13:10:00,63.67,63.74,63.65,63.72,210000.0,41.6185,41.6643,41.6055,41.6512,210000.0
2010-02-11 13:20:00,63.72,63.84,63.69,63.79,205700.0,41.6512,41.7297,41.6316,41.697,205700.0
2010-02-11 13:30:00,63.8,63.84,63.73,63.75,90900.0,41.7035,41.7297,41.6578,41.6708,90900.0
2010-02-11 13:40:00,63.76,63.82,63.66,63.74,101400.0,41.6774,41.7166,41.612,41.6643,101400.0
2010-02-11 13:50:00,63.75,63.78,63.65,63.7,162100.0,41.6708,41.6904,41.6055,41.6382,162100.0
2010-02-11 14:00:00,63.7,63.78,63.65,63.66,135400.0,41.6382,41.6904,41.6055,41.612,135400.0
2010-02-11 14:10:00,63.66,63.73,63.61,63.71,155100.0,41.612,41.6578,41.5793,41.6447,155100.0
2010-02-11 14:20:00,63.71,63.79,63.7,63.75,89900.0,41.6447,41.697,41.6382,41.6708,89900.0
2010-02-11 14:30:00,63.74,63.78,63.68,63.74,72300.0,41.6643,41.6904,41.6251,41.6643,72300.0
2010-02-11 14:40:00,63.74,63.83,63.69,63.78,143500.0,41.6643,41.7231,41.6316,41.6904,143500.0
2010-02-11 14:50:00,63.78,63.8,63.68,63.74,144000.0,41.6904,41.7035,41.6251,41.6643,144000.0
2010-02-11 15:00:00,63.75,63.79,63.72,63.76,99200.0,41.6708,41.697,41.6512,41.6774,99200.0
2010-02-11 15:10:00,63.76,63.82,63.75,63.78,128900.0,41.6774,41.7166,41.6708,41.6904,128900.0
2010-02-11 15:20:00,63.78,63.79,63.68,63.72,169400.0,41.6904,41.697,41.6251,41.6512,169400.0
2010-02-11 15:30:00,63.72,63.79,63.7,63.72,211200.0,41.6512,41.697,41.6382,41.6512,211200.0
2010-02-11 15:40:00,63.73,63.78,63.7,63.7,264500.0,41.6578,41.6904,41.6382,41.6382,264500.0
2010-02-11 15:50:00,63.7,63.82,63.69,63.81,577800.0,41.6382,41.7166,41.6316,41.7101,577800.0
2010-02-12 09:30:00,63.21,63.5,63.21,63.31,374200.0,41.3179,41.5074,41.3179,41.3832,374200.0
2010-02-12 09:40:00,63.32,63.4,63.19,63.38,232900.0,41.3898,41.4421,41.3048,41.429,232900.0
2010-02-12 09:50:00,63.37,63.53,63.21,63.47,259200.0,41.4224,41.527,41.3179,41.4878,259200.0
2010-02-12 10:00:00,63.46,63.63,63.35,63.63,309300.0,41.4813,41.5924,41.4094,41.5924,309300.0
2010-02-12 10:10:00,63.63,63.67,63.42,63.52,163700.0,41.5924,41.6185,41.4551,41.5205,163700.0
2010-02-12 10:20:00,63.53,63.69,63.49,63.6,179600.0,41.527,41.6316,41.5009,41.5728,179600.0
2010-02-12 10:30:00,63.6,63.69,63.55,63.59,123300.0,41.5728,41.6316,41.5401,41.5663,123300.0
2010-02-12 10:40:00,63.58,63.66,63.51,63.53,121100.0,41.5597,41.612,41.514,41.527,121100.0
2010-02-12 10:50:00,63.54,63.54,63.45,63.48,79900.0,41.5336,41.5336,41.4747,41.4944,79900.0
2010-02-12 11:00:00,63.48,63.52,63.39,63.46,81100.0,41.4944,41.5205,41.4355,41.4813,81100.0
2010-02-12 11:10:00,63.46,63.48,63.4,63.42,71700.0,41.4813,41.4944,41.4421,41.4551,71700.0
2010-02-12 11:20:00,63.42,63.48,63.41,63.46,77400.0,41.4551,41.4944,41.4486,41.4813,77400.0
2010-02-12 11:30:00,63.45,63.46,63.4,63.44,75600.0,41.4747,41.4813,41.4421,41.4682,75600.0
2010-02-12 11:40:00,63.45,63.5,63.43,63.48,48600.0,41.4747,41.5074,41.4617,41.4944,48600.0
2010-02-12 11:50:00,63.48,63.52,63.43,63.5,83600.0,41.4944,41.5205,41.4617,41.5074,83600.0
2010-02-12 12:00:00,63.49,63.58,63.49,63.51,69900.0,41.5009,41.5597,41.5009,41.514,69900.0
2010-02-12 12:10:00,63.51,63.76,63.51,63.74,211300.0,41.514,41.6774,41.514,41.6643,211300.0
2010-02-12 12:20:00,63.74,63.83,63.73,63.76,95600.0,41.6643,41.7231,41.6578,41.6774,95600.0
2010-02-12 12:30:00,63.76,63.82,63.72,63.78,200100.0,41.6774,41.7166,41.6512,41.6904,200100.0
2010-02-12 12:40:00,63.77,63.89,63.77,63.8,88900.0,41.6839,41.7624,41.6839,41.7035,88900.0
2010-02-12 12:50:00,63.8,63.81,63.74,63.8,70600.0,41.7035,41.7101,41.6643,41.7035,70600.0
2010-02-12 13:00:00,63.81,63.81,63.72,63.72,73500.0,41.7101,41.7101,41.6512,41.6512,73500.0
2010-02-12 13:10:00,63.72,63.75,63.56,63.63,108000.0,41.6512,41.6708,41.5466,41.5924,108000.0
2010-02-12 13:20:00,63.63,63.63,63.52,63.52,110000.0,41.5924,41.5924,41.5205,41.5205,110000.0
2010-02-12 13:30:00,63.52,63.52,63.41,63.41,114800.0,41.5205,41.5205,41.4486,41.4486,114800.0
2010-02-12 13:40:00,63.42,63.49,63.41,63.48,106800.0,41.4551,41.5009,41.4486,41.4944,106800.0
2010-02-12 13:50:00,63.49,63.51,63.43,63.47,105600.0,41.5009,41.514,41.4617,41.4878,105600.0
2010-02-12 14:00:00,63.47,63.52,63.42,63.5,63200.0,41.4878,41.5205,41.4551,41.5074,63200.0
2010-02-12 14:10:00,63.5,63.64,63.5,63.63,124500.0,41.5074,41.5989,41.5074,41.5924,124500.0
2010-02-12 14:20:00,63.65,63.74,63.62,63.69,133100.0,41.6055,41.6643,41.5859,41.6316,133100.0
2010-02-12 14:30:00,63.69,63.77,63.6,63.6,170700.0,41.6316,41.6839,41.5728,41.5728,170700.0
2010-02-12 14:40:00,63.6,63.61,63.49,63.55,97100.0,41.5728,41.5793,41.5009,41.5401,97100.0
2010-02-12 14:50:00,63.55,63.57,63.48,63.51,107500.0,41.5401,41.5532,41.4944,41.514,107500.0
2010-02-12 15:00:00,63.51,63.55,63.4,63.54,128700.0,41.514,41.5401,41.4421,41.5336,128700.0
2010-02-12 15:10:00,63.53,63.54,63.44,63.52,108000.0,41.527,41.5336,41.4682,41.5205,108000.0
2010-02-12 15:20:00,63.53,63.56,63.48,63.5,116900.0,41.527,41.5466,41.4944,41.5074,116900.0
2010-02-12 15:30:00,63.49,63.49,63.38,63.39,251500.0,41.5009,41.5009,41.429,41.4355,251500.0
2010-02-12 15:40:00,63.39,63.52,63.37,63.51,258400.0,41.4355,41.5205,41.4224,41.514,258400.0
2010-02-12 15:50:00,63.5,63.62,63.48,63.59,567600.0,41.5074,41.5859,41.4944,41.5663,567600.0
2010-02-16 09:30:00,63.5,63.64,63.35,63.57,379300.0,41.5074,41.5989,41.4094,41.5532,379300.0
2010-02-16 09:40:00,63.58,63.61,63.28,63.38,193500.0,41.5597,41.5793,41.3636,41.429,193500.0
2010-02-16 09:50:00,63.39,63.61,63.35,63.61,144300.0,41.4355,41.5793,41.4094,41.5793,144300.0
2010-02-16 10:00:00,63.6,63.75,63.52,63.54,173600.0,41.5728,41.6708,41.5205,41.5336,173600.0
2010-02-16 10:10:00,63.54,63.83,63.54,63.83,126200.0,41.5336,41.7231,41.5336,41.7231,126200.0
2010-02-16 10:20:00,63.82,63.85,63.72,63.79,126900.0,41.7166,41.7362,41.6512,41.697,126900.0
2010-02-16 10:30:00,63.79,63.82,63.68,63.78,162100.0,41.697,41.7166,41.6251,41.6904,162100.0
2010-02-16 10:40:00,63.79,63.97,63.78,63.94,115900.0,41.697,41.8146,41.6904,41.795,115900.0
2010-02-16 10:50:00,63.93,63.93,63.82,63.92,77800.0,41.7885,41.7885,41.7166,41.782,77800.0
2010-02-16 11:00:00,63.92,63.92,63.84,63.88,101900.0,41.782,41.782,41.7297,41.7558,101900.0
2010-02-16 11:10:00,63.88,63.92,63.82,63.89,54600.0,41.7558,41.782,41.7166,41.7624,54600.0
2010-02-16 11:20:00,63.9,63.9,63.78,63.88,111700.0,41.7689,41.7689,41.6904,41.7558,111700.0
2010-02-16 11:30:00,63.88,63.91,63.83,63.83,72000.0,41.7558,41.7754,41.7231,41.7231,72000.0
2010-02-16 11:40:00,63.83,63.96,63.83,63.92,124500.0,41.7231,41.8081,41.7231,41.782,124500.0
2010-02-16 11:50:00,63.92,63.94,63.87,63.9,113100.0,41.782,41.795,41.7493,41.7689,113100.0
2010-02-16 12:00:00,63.91,63.93,63.87,63.9,97400.0,41.7754,41.7885,41.7493,41.7689,97400.0
2010-02-16 12:10:00,63.9,63.9,63.84,63.87,92200.0,41.7689,41.7689,41.7297,41.7493,92200.0
2010-02-16 12:20:00,63.86,63.96,63.86,63.92,87900.0,41.7427,41.8081,41.7427,41.782,87900.0
2010-02-16 12:30:00,63.92,63.93,63.82,63.85,64000.0,41.782,41.7885,41.7166,41.7362,64000.0
2010-02-16 12:40:00,63.85,63.88,63.82,63.87,87700.0,41.7362,41.7558,41.7166,41.7493,87700.0
2010-02-16 12:50:00,63.88,63.93,63.86,63.93,109100.0,41.7558,41.7885,41.7427,41.7885,109100.0
2010-02-16 13:00:00,63.92,63.99,63.91,63.91,164500.0,41.782,41.8277,41.7754,41.7754,164500.0
2010-02-16 13:10:00,63.92,63.97,63.9,63.94,61700.0,41.782,41.8146,41.7689,41.795,61700.0
2010-02-16 13:20:00,63.93,63.94,63.89,63.89,63100.0,41.7885,41.795,41.7624,41.7624,63100.0
2010-02-16 13:30:00,63.9,63.93,63.89,63.9,136400.0,41.7689,41.7885,41.7624,41.7689,136400.0
2010-02-16 13:40:00,63.9,63.91,63.8,63.83,119300.0,41.7689,41.7754,41.7035,41.7231,119300.0
2010-02-16 13:50:00,63.83,63.86,63.82,63.85,52800.0,41.7231,41.7427,41.7166,41.7362,52800.0
2010-02-16 14:00:00,63.85,63.85,63.77,63.78,53200.0,41.7362,41.7362,41.6839,41.6904,53200.0
2010-02-16 14:10:00,63.79,63.88,63.79,63.85,81900.0,41.697,41.7558,41.697,41.7362,81900.0
2010-02-16 14:20:00,63.85,63.95,63.83,63.9,84600.0,41.7362,41.8016,41.7231,41.7689,84600.0
2010-02-16 14:30:00,63.91,63.96,63.9,63.91,101300.0,41.7754,41.8081,41.7689,41.7754,101300.0
2010-02-16 14:40:00,63.9,63.94,63.86,63.87,117000.0,41.7689,41.795,41.7427,41.7493,117000.0
2010-02-16 14:50:00,63.87,63.97,63.86,63.94,132100.0,41.7493,41.8146,41.7427,41.795,132100.0
2010-02-16 15:00:00,63.94,63.96,63.88,63.95,111300.0,41.795,41.8081,41.7558,41.8016,111300.0
2010-02-16 15:10:00,63.96,63.98,63.92,63.94,89100.0,41.8081,41.8212,41.782,41.795,89100.0
2010-02-16 15:20:00,63.95,63.99,63.91,63.97,127300.0,41.8016,41.8277,41.7754,41.8146,127300.0
2010-02-16 15:30:00,63.97,64.07,63.96,64.06,283400.0,41.8146,41.88,41.8081,41.8735,283400.0
2010-02-16 15:40:00,64.06,64.18,64.05,64.12,283900.0,41.8735,41.9519,41.8669,41.9127,283900.0
2010-02-16 15:50:00,64.11,64.14,63.97,64.01,645700.0,41.9062,41.9258,41.8146,41.8408,645700.0
2010-02-17 09:30:00,64.21,64.33,64.04,64.18,259400.0,41.9715,42.05,41.8604,41.9519,259400.0
2010-02-17 09:40:00,64.17,64.35,64.12,64.35,263200.0,41.9454,42.063,41.9127,42.063,263200.0
2010-02-17 09:50:00,64.34,64.35,64.13,64.29,141100.0,42.0565,42.063,41.9192,42.0238,141100.0
2010-02-17 10:00:00,64.29,64.35,64.15,64.18,196900.0,42.0238,42.063,41.9323,41.9519,196900.0
2010-02-17 10:10:00,64.19,64.23,64.11,64.11,156900.0,41.9584,41.9846,41.9062,41.9062,156900.0
2010-02-17 10:20:00,64.11,64.13,63.94,63.98,157900.0,41.9062,41.9192,41.795,41.8212,157900.0
2010-02-17 10:30:00,63.98,64.08,63.94,63.96,168500.0,41.8212,41.8865,41.795,41.8081,168500.0
2010-02-17 10:40:00,63.96,64.06,63.91,64.02,163700.0,41.8081,41.8735,41.7754,41.8473,163700.0
2010-02-17 10:50:00,64.01,64.02,63.93,63.96,102500.0,41.8408,41.8473,41.7885,41.8081,102500.0
2010-02-17 11:00:00,63.96,63.96,63.77,63.84,163400.0,41.8081,41.8081,41.6839,41.7297,163400.0
2010-02-17 11:10:00,63.83,64.02,63.78,64.02,137000.0,41.7231,41.8473,41.6904,41.8473,137000.0
2010-02-17 11:20:00,64.01,64.1,63.92,63.92,144900.0,41.8408,41.8996,41.782,41.782,144900.0
2010-02-17 11:30:00,63.93,63.99,63.91,63.99,127500.0,41.7885,41.8277,41.7754,41.8277,127500.0
2010-02-17 11:40:00,64.0,64.07,63.91,64.02,174300.0,41.8343,41.88,41.7754,41.8473,174300.0
2010-02-17 11:50:00,64.02,64.04,63.97,64.02,86200.0,41.8473,41.8604,41.8146,41.8473,86200.0
2010-02-17 12:00:00,64.01,64.03,63.97,63.99,95500.0,41.8408,41.8539,41.8146,41.8277,95500.0
2010-02-17 12:10:00,63.99,64.01,63.94,63.98,77500.0,41.8277,41.8408,41.795,41.8212,77500.0
2010-02-17 12:20:00,63.98,63.98,63.9,63.91,122800.0,41.8212,41.8212,41.7689,41.7754,122800.0
2010-02-17 12:30:00,63.91,63.97,63.91,63.94,102400.0,41.7754,41.8146,41.7754,41.795,102400.0
2010-02-17 12:40:00,63.95,64.0,63.94,63.98,84700.0,41.8016,41.8343,41.795,41.8212,84700.0
2010-02-17 12:50:00,63.99,64.0,63.96,64.0,49600.0,41.8277,41.8343,41.8081,41.8343,49600.0
2010-02-17 13:00:00,63.99,64.03,63.99,64.03,92600.0,41.8277,41.8539,41.8277,41.8539,92600.0
2010-02-17 13:10:00,64.03,64.11,64.01,64.1,106900.0,41.8539,41.9062,41.8408,41.8996,106900.0
2010-02-17 13:20:00,64.09,64.11,64.07,64.09,66100.0,41.8931,41.9062,41.88,41.8931,66100.0
2010-02-17 13:30:00,64.1,64.15,64.07,64.12,70800.0,41.8996,41.9323,41.88,41.9127,70800.0
2010-02-17 13:40:00,64.13,64.13,64.07,64.09,49300.0,41.9192,41.9192,41.88,41.8931,49300.0
2010-02-17 13:50:00,64.09,64.12,64.07,64.1,58200.0,41.8931,41.9127,41.88,41.8996,58200.0
2010-02-17 14:00:00,64.1,64.18,64.01,64.18,216700.0,41.8996,41.9519,41.8408,41.9519,216700.0
2010-02-17 14:10:00,64.18,64.19,64.12,64.13,124500.0,41.9519,41.9584,41.9127,41.9192,124500.0
2010-02-17 14:20:00,64.13,64.14,64.07,64.09,89100.0,41.9192,41.9258,41.88,41.8931,89100.0
2010-02-17 14:30:00,64.09,64.11,64.06,64.09,89600.0,41.8931,41.9062,41.8735,41.8931,89600.0
2010-02-17 14:40:00,64.09,64.12,64.08,64.09,50700.0,41.8931,41.9127,41.8865,41.8931,50700.0
2010-02-17 14:50:00,64.1,64.13,64.08,64.12,68900.0,41.8996,41.9192,41.8865,41.9127,68900.0
2010-02-17 15:00:00,64.12,64.14,64.08,64.14,79700.0,41.9127,41.9258,41.8865,41.9258,79700.0
2010-02-17 15:10:00,64.14,64.18,64.1,64.16,112000.0,41.9258,41.9519,41.8996,41.9388,112000.0
2010-02-17 15:20:00,64.16,64.17,64.11,64.11,131100.0,41.9388,41.9454,41.9062,41.9062,131100.0
2010-02-17 15:30:00,64.11,64.21,64.1,64.19,148200.0,41.9062,41.9715,41.8996,41.9584,148200.0
2010-02-17 15:40:00,64.18,64.2,64.12,64.14,263200.0,41.9519,41.965,41.9127,41.9258,263200.0
2010-02-17 15:50:00,64.14,64.25,64.12,64.25,355100.0,41.9258,41.9977,41.9127,41.9977,355100.0
2010-02-18 09:30:00,64.11,64.33,64.06,64.07,227800.0,41.9062,42.05,41.8735,41.88,227800.0
2010-02-18 09:40:00,64.08,64.3,64.06,64.29,118800.0,41.8865,42.0304,41.8735,42.0238,118800.0
2010-02-18 09:50:00,64.29,64.43,64.18,64.26,126700.0,42.0238,42.1153,41.9519,42.0042,126700.0
2010-02-18 10:00:00,64.26,64.32,64.0,64.05,219400.0,42.0042,42.0434,41.8343,41.8669,219400.0
2010-02-18 10:10:00,64.04,64.22,64.03,64.13,115000.0,41.8604,41.9781,41.8539,41.9192,115000.0
2010-02-18 10:20:00,64.11,64.15,64.03,64.15,95300.0,41.9062,41.9323,41.8539,41.9323,95300.0
2010-02-18 10:30:00,64.14,64.21,64.09,64.14,113700.0,41.9258,41.9715,41.8931,41.9258,113700.0
2010-02-18 10:40:00,64.14,64.23,64.14,64.19,77300.0,41.9258,41.9846,41.9258,41.9584,77300.0
2010-02-18 10:50:00,64.19,64.22,64.1,64.1,115600.0,41.9584,41.9781,41.8996,41.8996,115600.0
2010-02-18 11:00:00,64.11,64.17,64.11,64.12,84400.0,41.9062,41.9454,41.9062,41.9127,84400.0
2010-02-18 11:10:00,64.12,64.18,64.11,64.11,72500.0,41.9127,41.9519,41.9062,41.9062,72500.0
2010-02-18 11:20:00,64.11,64.15,64.07,64.1,107500.0,41.9062,41.9323,41.88,41.8996,107500.0
2010-02-18 11:30:00,64.1,64.21,64.09,64.2,96700.0,41.8996,41.9715,41.8931,41.965,96700.0
2010-02-18 11:40:00,64.2,64.25,64.17,64.19,89500.0,41.965,41.9977,41.9454,41.9584,89500.0
2010-02-18 11:50:00,64.2,64.23,64.2,64.21,36300.0,41.965,41.9846,41.965,41.9715,36300.0
2010-02-18 12:00:00,64.21,64.26,64.21,64.25,55800.0,41.9715,42.0042,41.9715,41.9977,55800.0
2010-02-18 12:10:00,64.24,64.26,64.22,64.22,72300.0,41.9911,42.0042,41.9781,41.9781,72300.0
2010-02-18 12:20:00,64.22,64.38,64.22,64.31,145900.0,41.9781,42.0826,41.9781,42.0369,145900.0
2010-02-18 12:30:00,64.3,64.32,64.26,64.3,69900.0,42.0304,42.0434,42.0042,42.0304,69900.0
2010-02-18 12:40:00,64.3,64.31,64.21,64.25,80000.0,42.0304,42.0369,41.9715,41.9977,80000.0
2010-02-18 12:50:00,64.25,64.31,64.23,64.3,94300.0,41.9977,42.0369,41.9846,42.0304,94300.0
2010-02-18 13:00:00,64.3,64.34,64.29,64.34,50700.0,42.0304,42.0565,42.0238,42.0565,50700.0
2010-02-18 13:10:00,64.33,64.38,64.32,64.38,84500.0,42.05,42.0826,42.0434,42.0826,84500.0
2010-02-18 13:20:00,64.38,64.4,64.33,64.33,57700.0,42.0826,42.0957,42.05,42.05,57700.0
2010-02-18 13:30:00,64.33,64.38,64.33,64.37,95500.0,42.05,42.0826,42.05,42.0761,95500.0
2010-02-18 13:40:00,64.37,64.4,64.34,64.4,67900.0,42.0761,42.0957,42.0565,42.0957,67900.0
2010-02-18 13:50:00,64.4,64.4,64.31,64.31,78900.0,42.0957,42.0957,42.0369,42.0369,78900.0
2010-02-18 14:00:00,64.31,64.36,64.3,64.31,67100.0,42.0369,42.0696,42.0304,42.0369,67100.0
2010-02-18 14:10:00,64.31,64.41,64.3,64.4,120700.0,42.0369,42.1023,42.0304,42.0957,120700.0
2010-02-18 14:20:00,64.4,64.47,64.39,64.44,54900.0,42.0957,42.1415,42.0892,42.1219,54900.0
2010-02-18 14:30:00,64.44,64.53,64.43,64.48,94300.0,42.1219,42.1807,42.1153,42.148,94300.0
2010-02-18 14:40:00,64.46,64.52,64.42,64.5,123400.0,42.1349,42.1742,42.1088,42.1611,123400.0
2010-02-18 14:50:00,64.49,64.53,64.47,64.49,96300.0,42.1545,42.1807,42.1415,42.1545,96300.0
2010-02-18 15:00:00,64.49,64.5,64.42,64.42,105200.0,42.1545,42.1611,42.1088,42.1088,105200.0
2010-02-18 15:10:00,64.42,64.48,64.38,64.46,157400.0,42.1088,42.148,42.0826,42.1349,157400.0
2010-02-18 15:20:00,64.47,64.54,64.47,64.53,165200.0,42.1415,42.1872,42.1415,42.1807,165200.0
2010-02-18 15:30:00,64.53,64.57,64.51,64.54,201300.0,42.1807,42.2068,42.1676,42.1872,201300.0
2010-02-18 15:40:00,64.54,64.62,64.48,64.55,319800.0,42.1872,42.2395,42.148,42.1938,319800.0
2010-02-18 15:50:00,64.55,64.55,64.45,64.52,411500.0,42.1938,42.1938,42.1284,42.1742,411500.0
2010-02-19 09:30:00,64.46,64.78,64.41,64.78,995600.0,42.1349,42.3441,42.1023,42.3441,995600.0
2010-02-19 09:40:00,64.75,64.8,64.6,64.7,161800.0,42.3245,42.3572,42.2265,42.2918,161800.0
2010-02-19 09:50:00,64.68,64.74,64.52,64.52,150400.0,42.2787,42.318,42.1742,42.1742,150400.0
2010-02-19 10:00:00,64.52,64.57,64.4,64.44,137800.0,42.1742,42.2068,42.0957,42.1219,137800.0
2010-02-19 10:10:00,64.44,64.53,64.37,64.47,105300.0,42.1219,42.1807,42.0761,42.1415,105300.0
2010-02-19 10:20:00,64.46,64.6,64.44,64.57,139100.0,42.1349,42.2265,42.1219,42.2068,139100.0
2010-02-19 10:30:00,64.56,64.6,64.5,64.5,87400.0,42.2003,42.2265,42.1611,42.1611,87400.0
2010-02-19 10:40:00,64.5,64.51,64.4,64.4,114900.0,42.1611,42.1676,42.0957,42.0957,114900.0
2010-02-19 10:50:00,64.4,64.43,64.3,64.38,94200.0,42.0957,42.1153,42.0304,42.0826,94200.0
2010-02-19 11:00:00,64.37,64.48,64.37,64.45,109800.0,42.0761,42.148,42.0761,42.1284,109800.0
2010-02-19 11:10:00,64.45,64.6,64.44,64.54,119800.0,42.1284,42.2265,42.1219,42.1872,119800.0
2010-02-19 11:20:00,64.55,64.68,64.54,64.6,91700.0,42.1938,42.2787,42.1872,42.2265,91700.0
2010-02-19 11:30:00,64.6,64.65,64.55,64.56,71200.0,42.2265,42.2591,42.1938,42.2003,71200.0
2010-02-19 11:40:00,64.55,64.65,64.52,64.52,176700.0,42.1938,42.2591,42.1742,42.1742,176700.0
2010-02-19 11:50:00,64.52,64.7,64.52,64.69,111100.0,42.1742,42.2918,42.1742,42.2853,111100.0
2010-02-19 12:00:00,64.69,64.77,64.68,64.75,95700.0,42.2853,42.3376,42.2787,42.3245,95700.0
2010-02-19 12:10:00,64.75,64.89,64.74,64.78,116400.0,42.3245,42.416,42.318,42.3441,116400.0
2010-02-19 12:20:00,64.79,64.85,64.74,64.82,124300.0,42.3506,42.3899,42.318,42.3703,124300.0
2010-02-19 12:30:00,64.82,64.84,64.68,64.72,80800.0,42.3703,42.3833,42.2787,42.3049,80800.0
2010-02-19 12:40:00,64.72,64.81,64.72,64.8,67500.0,42.3049,42.3637,42.3049,42.3572,67500.0
2010-02-19 12:50:00,64.79,64.8,64.72,64.77,49600.0,42.3506,42.3572,42.3049,42.3376,49600.0
2010-02-19 13:00:00,64.77,64.78,64.73,64.75,67100.0,42.3376,42.3441,42.3114,42.3245,67100.0
2010-02-19 13:10:00,64.76,64.77,64.73,64.76,70300.0,42.331,42.3376,42.3114,42.331,70300.0
2010-02-19 13:20:00,64.76,64.79,64.71,64.73,85900.0,42.331,42.3506,42.2984,42.3114,85900.0
2010-02-19 13:30:00,64.72,64.73,64.66,64.67,64300.0,42.3049,42.3114,42.2657,42.2722,64300.0
2010-02-19 13:40:00,64.67,64.67,64.59,64.66,117900.0,42.2722,42.2722,42.2199,42.2657,117900.0
2010-02-19 13:50:00,64.66,64.68,64.59,64.66,59600.0,42.2657,42.2787,42.2199,42.2657,59600.0
2010-02-19 14:00:00,64.66,64.68,64.6,64.6,53900.0,42.2657,42.2787,42.2265,42.2265,53900.0
2010-02-19 14:10:00,64.6,64.62,64.58,64.59,71400.0,42.2265,42.2395,42.2134,42.2199,71400.0
2010-02-19 14:20:00,64.58,64.65,64.58,64.6,69500.0,42.2134,42.2591,42.2134,42.2265,69500.0
2010-02-19 14:30:00,64.6,64.68,64.6,64.65,48900.0,42.2265,42.2787,42.2265,42.2591,48900.0
2010-02-19 14:40:00,64.64,64.65,64.58,64.59,54200.0,42.2526,42.2591,42.2134,42.2199,54200.0
2010-02-19 14:50:00,64.59,64.63,64.59,64.59,60700.0,42.2199,42.2461,42.2199,42.2199,60700.0
2010-02-19 15:00:00,64.6,64.62,64.54,64.57,95600.0,42.2265,42.2395,42.1872,42.2068,95600.0
2010-02-19 15:10:00,64.56,64.59,64.5,64.54,127200.0,42.2003,42.2199,42.1611,42.1872,127200.0
2010-02-19 15:20:00,64.55,64.58,64.53,64.55,82900.0,42.1938,42.2134,42.1807,42.1938,82900.0
2010-02-19 15:30:00,64.55,64.7,64.54,64.65,189600.0,42.1938,42.2918,42.1872,42.2591,189600.0
2010-02-19 15:40:00,64.65,64.8,64.65,64.73,215100.0,42.2591,42.3572,42.2591,42.3114,215100.0
2010-02-19 15:50:00,64.74,64.81,64.66,64.71,538600.0,42.318,42.3637,42.2657,42.2984,538600.0
2010-02-22 09:30:00,64.93,64.93,64.67,64.75,242300.0,42.4422,42.4422,42.2722,42.3245,242300.0
2010-02-22 09:40:00,64.76,64.79,64.63,64.74,206100.0,42.331,42.3506,42.2461,42.318,206100.0
2010-02-22 09:50:00,64.73,64.82,64.7,64.82,121200.0,42.3114,42.3703,42.2918,42.3703,121200.0
2010-02-22 10:00:00,64.82,64.83,64.7,64.76,212100.0,42.3703,42.3768,42.2918,42.331,212100.0
2010-02-22 10:10:00,64.77,64.92,64.76,64.85,93300.0,42.3376,42.4356,42.331,42.3899,93300.0
2010-02-22 10:20:00,64.85,64.92,64.76,64.77,89600.0,42.3899,42.4356,42.331,42.3376,89600.0
2010-02-22 10:30:00,64.78,64.83,64.7,64.74,129000.0,42.3441,42.3768,42.2918,42.318,129000.0
2010-02-22 10:40:00,64.75,64.81,64.71,64.75,83900.0,42.3245,42.3637,42.2984,42.3245,83900.0
2010-02-22 10:50:00,64.75,64.79,64.71,64.71,96800.0,42.3245,42.3506,42.2984,42.2984,96800.0
2010-02-22 11:00:00,64.71,64.76,64.71,64.75,112900.0,42.2984,42.331,42.2984,42.3245,112900.0
2010-02-22 11:10:00,64.75,64.79,64.67,64.77,99800.0,42.3245,42.3506,42.2722,42.3376,99800.0
2010-02-22 11:20:00,64.77,64.8,64.67,64.72,46600.0,42.3376,42.3572,42.2722,42.3049,46600.0
2010-02-22 11:30:00,64.73,64.78,64.7,64.76,73600.0,42.3114,42.3441,42.2918,42.331,73600.0
2010-02-22 11:40:00,64.76,64.85,64.75,64.76,88200.0,42.331,42.3899,42.3245,42.331,88200.0
2010-02-22 11:50:00,64.77,64.78,64.69,64.75,53800.0,42.3376,42.3441,42.2853,42.3245,53800.0
2010-02-22 12:00:00,64.74,64.81,64.73,64.8,101400.0,42.318,42.3637,42.3114,42.3572,101400.0
2010-02-22 12:10:00,64.81,64.88,64.8,64.83,72100.0,42.3637,42.4095,42.3572,42.3768,72100.0
2010-02-22 12:20:00,64.83,64.83,64.76,64.82,81000.0,42.3768,42.3768,42.331,42.3703,81000.0
2010-02-22 12:30:00,64.82,64.91,64.82,64.87,63700.0,42.3703,42.4291,42.3703,42.4029,63700.0
2010-02-22 12:40:00,64.86,64.88,64.83,64.86,29600.0,42.3964,42.4095,42.3768,42.3964,29600.0
2010-02-22 12:50:00,64.86,64.86,64.77,64.83,38000.0,42.3964,42.3964,42.3376,42.3768,38000.0
2010-02-22 13:00:00,64.82,64.85,64.8,64.84,38800.0,42.3703,42.3899,42.3572,42.3833,38800.0
2010-02-22 13:10:00,64.85,64.85,64.76,64.8,39100.0,42.3899,42.3899,42.331,42.3572,39100.0
2010-02-22 13:20:00,64.8,64.86,64.79,64.84,33100.0,42.3572,42.3964,42.3506,42.3833,33100.0
2010-02-22 13:30:00,64.84,64.85,64.8,64.81,36700.0,42.3833,42.3899,42.3572,42.3637,36700.0
2010-02-22 13:40:00,64.81,64.86,64.8,64.85,54200.0,42.3637,42.3964,42.3572,42.3899,54200.0
2010-02-22 13:50:00,64.85,64.85,64.77,64.79,94100.0,42.3899,42.3899,42.3376,42.3506,94100.0
2010-02-22 14:00:00,64.79,64.82,64.75,64.77,57800.0,42.3506,42.3703,42.3245,42.3376,57800.0
2010-02-22 14:10:00,64.77,64.81,64.77,64.8,45000.0,42.3376,42.3637,42.3376,42.3572,45000.0
2010-02-22 14:20:00,64.79,64.83,64.76,64.8,57000.0,42.3506,42.3768,42.331,42.3572,57000.0
2010-02-22 14:30:00,64.79,64.83,64.78,64.81,85000.0,42.3506,42.3768,42.3441,42.3637,85000.0
2010-02-22 14:40:00,64.82,64.83,64.76,64.78,77400.0,42.3703,42.3768,42.331,42.3441,77400.0
2010-02-22 14:50:00,64.79,64.82,64.78,64.82,99800.0,42.3506,42.3703,42.3441,42.3703,99800.0
2010-02-22 15:00:00,64.81,64.81,64.77,64.8,84300.0,42.3637,42.3637,42.3376,42.3572,84300.0
2010-02-22 15:10:00,64.79,64.82,64.78,64.79,91700.0,42.3506,42.3703,42.3441,42.3506,91700.0
2010-02-22 15:20:00,64.8,64.8,64.76,64.79,123900.0,42.3572,42.3572,42.331,42.3506,123900.0
2010-02-22 15:30:00,64.78,64.8,64.76,64.79,158000.0,42.3441,42.3572,42.331,42.3506,158000.0
2010-02-22 15:40:00,64.78,64.79,64.71,64.71,314100.0,42.3441,42.3506,42.2984,42.2984,314100.0
2010-02-22 15:50:00,64.71,64.76,64.67,64.76,375300.0,42.2984,42.331,42.2722,42.331,375300.0
2010-02-23 09:30:00,64.78,64.95,64.76,64.89,199300.0,42.3441,42.4552,42.331,42.416,199300.0
2010-02-23 09:40:00,64.89,64.98,64.89,64.95,162400.0,42.416,42.4748,42.416,42.4552,162400.0
2010-02-23 09:50:00,64.94,64.96,64.83,64.94,149400.0,42.4487,42.4618,42.3768,42.4487,149400.0
2010-02-23 10:00:00,64.92,64.94,64.7,64.82,320000.0,42.4356,42.4487,42.2918,42.3703,320000.0
2010-02-23 10:10:00,64.82,64.9,64.79,64.87,271700.0,42.3703,42.4225,42.3506,42.4029,271700.0
2010-02-23 10:20:00,64.87,64.88,64.81,64.88,178800.0,42.4029,42.4095,42.3637,42.4095,178800.0
2010-02-23 10:30:00,64.87,64.87,64.71,64.86,211700.0,42.4029,42.4029,42.2984,42.3964,211700.0
2010-02-23 10:40:00,64.86,64.92,64.78,64.8,121700.0,42.3964,42.4356,42.3441,42.3572,121700.0
2010-02-23 10:50:00,64.82,64.94,64.79,64.88,173700.0,42.3703,42.4487,42.3506,42.4095,173700.0
2010-02-23 11:00:00,64.88,64.96,64.85,64.86,143700.0,42.4095,42.4618,42.3899,42.3964,143700.0
2010-02-23 11:10:00,64.85,64.93,64.81,64.89,95000.0,42.3899,42.4422,42.3637,42.416,95000.0
2010-02-23 11:20:00,64.9,64.95,64.89,64.95,115100.0,42.4225,42.4552,42.416,42.4552,115100.0
2010-02-23 11:30:00,64.95,64.97,64.93,64.97,113300.0,42.4552,42.4683,42.4422,42.4683,113300.0
2010-02-23 11:40:00,64.97,64.98,64.94,64.95,81600.0,42.4683,42.4748,42.4487,42.4552,81600.0
2010-02-23 11:50:00,64.96,64.99,64.95,64.97,71500.0,42.4618,42.4814,42.4552,42.4683,71500.0
2010-02-23 12:00:00,64.97,64.99,64.95,64.97,91500.0,42.4683,42.4814,42.4552,42.4683,91500.0
2010-02-23 12:10:00,64.96,65.05,64.96,65.02,341900.0,42.4618,42.5206,42.4618,42.501,341900.0
2010-02-23 12:20:00,65.02,65.04,64.96,65.01,109400.0,42.501,42.5141,42.4618,42.4945,109400.0
2010-02-23 12:30:00,65.01,65.03,64.94,64.96,192800.0,42.4945,42.5075,42.4487,42.4618,192800.0
2010-02-23 12:40:00,64.95,64.95,64.86,64.91,128100.0,42.4552,42.4552,42.3964,42.4291,128100.0
2010-02-23 12:50:00,64.91,64.93,64.82,64.93,82400.0,42.4291,42.4422,42.3703,42.4422,82400.0
2010-02-23 13:00:00,64.93,64.94,64.86,64.89,101100.0,42.4422,42.4487,42.3964,42.416,101100.0
2010-02-23 13:10:00,64.88,64.91,64.85,64.9,68600.0,42.4095,42.4291,42.3899,42.4225,68600.0
2010-02-23 13:20:00,64.9,64.96,64.9,64.93,133700.0,42.4225,42.4618,42.4225,42.4422,133700.0
2010-02-23 13:30:00,64.93,64.96,64.91,64.93,118100.0,42.4422,42.4618,42.4291,42.4422,118100.0
2010-02-23 13:40:00,64.93,64.94,64.84,64.88,218100.0,42.4422,42.4487,42.3833,42.4095,218100.0
2010-02-23 13:50:00,64.89,64.92,64.87,64.92,115100.0,42.416,42.4356,42.4029,42.4356,115100.0
2010-02-23 14:00:00,64.92,64.95,64.85,64.93,161700.0,42.4356,42.4552,42.3899,42.4422,161700.0
2010-02-23 14:10:00,64.92,65.0,64.92,64.93,160700.0,42.4356,42.4879,42.4356,42.4422,160700.0
2010-02-23 14:20:00,64.94,64.96,64.9,64.93,120800.0,42.4487,42.4618,42.4225,42.4422,120800.0
2010-02-23 14:30:00,64.93,64.98,64.9,64.96,146300.0,42.4422,42.4748,42.4225,42.4618,146300.0
2010-02-23 14:40:00,64.96,65.0,64.95,64.98,149700.0,42.4618,42.4879,42.4552,42.4748,149700.0
2010-02-23 14:50:00,64.98,65.01,64.98,64.99,118000.0,42.4748,42.4945,42.4748,42.4814,118000.0
2010-02-23 15:00:00,64.99,65.0,64.96,64.97,147300.0,42.4814,42.4879,42.4618,42.4683,147300.0
2010-02-23 15:10:00,64.97,65.03,64.96,65.0,247500.0,42.4683,42.5075,42.4618,42.4879,247500.0
2010-02-23 15:20:00,65.01,65.02,64.99,65.0,172300.0,42.4945,42.501,42.4814,42.4879,172300.0
2010-02-23 15:30:00,65.0,65.03,64.99,65.0,186100.0,42.4879,42.5075,42.4814,42.4879,186100.0
2010-02-23 15:40:00,65.0,65.0,64.93,64.96,370300.0,42.4879,42.4879,42.4422,42.4618,370300.0
2010-02-23 15:50:00,64.96,64.96,64.79,64.83,747800.0,42.4618,42.4618,42.3506,42.3768,747800.0
2010-02-24 09:30:00,64.96,65.2,64.89,65.14,267900.0,42.4618,42.6186,42.416,42.5794,267900.0
2010-02-24 09:40:00,65.13,65.33,65.11,65.3,198200.0,42.5729,42.7036,42.5598,42.684,198200.0
2010-02-24 09:50:00,65.3,65.35,65.09,65.1,146600.0,42.684,42.7167,42.5467,42.5533,146600.0
2010-02-24 10:00:00,65.08,65.15,65.0,65.05,313700.0,42.5402,42.586,42.4879,42.5206,313700.0
2010-02-24 10:10:00,65.05,65.07,64.77,64.87,274200.0,42.5206,42.5337,42.3376,42.4029,274200.0
2010-02-24 10:20:00,64.87,65.1,64.83,65.05,314300.0,42.4029,42.5533,42.3768,42.5206,314300.0
2010-02-24 10:30:00,65.05,65.36,65.02,65.34,392400.0,42.5206,42.7232,42.501,42.7102,392400.0
2010-02-24 10:40:00,65.35,65.42,65.25,65.37,344100.0,42.7167,42.7625,42.6513,42.7298,344100.0
2010-02-24 10:50:00,65.37,65.43,65.31,65.33,320500.0,42.7298,42.769,42.6905,42.7036,320500.0
2010-02-24 11:00:00,65.34,65.38,65.26,65.27,191800.0,42.7102,42.7363,42.6579,42.6644,191800.0
2010-02-24 11:10:00,65.27,65.32,65.21,65.32,171500.0,42.6644,42.6971,42.6252,42.6971,171500.0
2010-02-24 11:20:00,65.31,65.39,65.27,65.38,127600.0,42.6905,42.7428,42.6644,42.7363,127600.0
2010-02-24 11:30:00,65.37,65.39,65.21,65.24,176700.0,42.7298,42.7428,42.6252,42.6448,176700.0
2010-02-24 11:40:00,65.24,65.27,65.1,65.11,99700.0,42.6448,42.6644,42.5533,42.5598,99700.0
2010-02-24 11:50:00,65.11,65.14,65.1,65.11,74800.0,42.5598,42.5794,42.5533,42.5598,74800.0
2010-02-24 12:00:00,65.1,65.18,65.1,65.16,120400.0,42.5533,42.6056,42.5533,42.5925,120400.0
2010-02-24 12:10:00,65.16,65.27,65.15,65.25,113700.0,42.5925,42.6644,42.586,42.6513,113700.0
2010-02-24 12:20:00,65.25,65.35,65.25,65.31,85500.0,42.6513,42.7167,42.6513,42.6905,85500.0
2010-02-24 12:30:00,65.3,65.31,65.21,65.21,71500.0,42.684,42.6905,42.6252,42.6252,71500.0
2010-02-24 12:40:00,65.21,65.3,65.2,65.28,65100.0,42.6252,42.684,42.6186,42.6709,65100.0
2010-02-24 12:50:00,65.27,65.31,65.24,65.26,174400.0,42.6644,42.6905,42.6448,42.6579,174400.0
2010-02-24 13:00:00,65.26,65.28,65.25,65.26,99400.0,42.6579,42.6709,42.6513,42.6579,99400.0
2010-02-24 13:10:00,65.26,65.37,65.0,65.33,204800.0,42.6579,42.7298,42.4879,42.7036,204800.0
2010-02-24 13:20:00,65.33,65.42,65.32,65.41,130200.0,42.7036,42.7625,42.6971,42.7559,130200.0
2010-02-24 13:30:00,65.4,65.55,65.4,65.44,348500.0,42.7494,42.8474,42.7494,42.7755,348500.0
2010-02-24 13:40:00,65.43,65.44,65.37,65.37,88800.0,42.769,42.7755,42.7298,42.7298,88800.0
2010-02-24 13:50:00,65.38,65.38,65.34,65.35,137700.0,42.7363,42.7363,42.7102,42.7167,137700.0
2010-02-24 14:00:00,65.35,65.36,65.27,65.3,151300.0,42.7167,42.7232,42.6644,42.684,151300.0
2010-02-24 14:10:00,65.29,65.3,65.25,65.26,81000.0,42.6775,42.684,42.6513,42.6579,81000.0
2010-02-24 14:20:00,65.26,65.26,65.11,65.12,189500.0,42.6579,42.6579,42.5598,42.5664,189500.0
2010-02-24 14:30:00,65.11,65.13,65.01,65.04,186400.0,42.5598,42.5729,42.4945,42.5141,186400.0
2010-02-24 14:40:00,65.03,65.15,65.0,65.13,147700.0,42.5075,42.586,42.4879,42.5729,147700.0
2010-02-24 14:50:00,65.14,65.19,65.11,65.16,75700.0,42.5794,42.6121,42.5598,42.5925,75700.0
2010-02-24 15:00:00,65.16,65.18,65.12,65.17,119900.0,42.5925,42.6056,42.5664,42.599,119900.0
2010-02-24 15:10:00,65.17,65.24,65.16,65.23,153000.0,42.599,42.6448,42.5925,42.6383,153000.0
2010-02-24 15:20:00,65.22,65.27,65.1,65.15,192300.0,42.6317,42.6644,42.5533,42.586,192300.0
2010-02-24 15:30:00,65.15,65.22,65.1,65.2,164700.0,42.586,42.6317,42.5533,42.6186,164700.0
2010-02-24 15:40:00,65.21,65.26,65.18,65.21,242500.0,42.6252,42.6579,42.6056,42.6252,242500.0
2010-02-24 15:50:00,65.2,65.3,65.2,65.26,366300.0,42.6186,42.684,42.6186,42.6579,366300.0
2010-02-25 09:30:00,64.28,64.64,64.28,64.56,397200.0,42.3762,42.6136,42.3762,42.5608,397200.0
2010-02-25 09:40:00,64.56,64.58,64.25,64.26,337300.0,42.5608,42.574,42.3565,42.363,337300.0
2010-02-25 09:50:00,64.26,64.27,64.07,64.08,277100.0,42.363,42.3696,42.2378,42.2444,277100.0
2010-02-25 10:00:00,64.08,64.08,63.83,63.91,337500.0,42.2444,42.2444,42.0796,42.1323,337500.0
2010-02-25 10:10:00,63.91,63.95,63.77,63.84,383100.0,42.1323,42.1587,42.04,42.0862,383100.0
2010-02-25 10:20:00,63.85,63.95,63.84,63.94,190400.0,42.0928,42.1587,42.0862,42.1521,190400.0
2010-02-25 10:30:00,63.94,63.99,63.88,63.88,164400.0,42.1521,42.1851,42.1125,42.1125,164400.0
2010-02-25 10:40:00,63.89,64.0,63.88,63.98,141100.0,42.1191,42.1916,42.1125,42.1785,141100.0
2010-02-25 10:50:00,63.97,64.03,63.97,63.99,139800.0,42.1719,42.2114,42.1719,42.1851,139800.0
2010-02-25 11:00:00,63.99,64.08,63.96,64.08,135000.0,42.1851,42.2444,42.1653,42.2444,135000.0
2010-02-25 11:10:00,64.07,64.1,64.0,64.0,119000.0,42.2378,42.2576,42.1916,42.1916,119000.0
2010-02-25 11:20:00,64.01,64.05,63.97,63.98,111000.0,42.1982,42.2246,42.1719,42.1785,111000.0
2010-02-25 11:30:00,63.98,63.99,63.85,63.89,137600.0,42.1785,42.1851,42.0928,42.1191,137600.0
2010-02-25 11:40:00,63.88,64.03,63.88,63.99,138900.0,42.1125,42.2114,42.1125,42.1851,138900.0
2010-02-25 11:50:00,63.99,63.99,63.84,63.87,101800.0,42.1851,42.1851,42.0862,42.1059,101800.0
2010-02-25 12:00:00,63.86,64.03,63.86,63.99,145900.0,42.0994,42.2114,42.0994,42.1851,145900.0
2010-02-25 12:10:00,63.99,64.0,63.89,63.95,103800.0,42.1851,42.1916,42.1191,42.1587,103800.0
2010-02-25 12:20:00,63.94,63.96,63.88,63.96,107800.0,42.1521,42.1653,42.1125,42.1653,107800.0
2010-02-25 12:30:00,63.96,63.99,63.9,63.91,91200.0,42.1653,42.1851,42.1257,42.1323,91200.0
2010-02-25 12:40:00,63.91,63.96,63.9,63.93,99400.0,42.1323,42.1653,42.1257,42.1455,99400.0
2010-02-25 12:50:00,63.93,63.98,63.85,63.88,134300.0,42.1455,42.1785,42.0928,42.1125,134300.0
2010-02-25 13:00:00,63.89,63.92,63.76,63.77,144400.0,42.1191,42.1389,42.0334,42.04,144400.0
2010-02-25 13:10:00,63.76,63.83,63.76,63.78,74500.0,42.0334,42.0796,42.0334,42.0466,74500.0
2010-02-25 13:20:00,63.79,63.85,63.77,63.77,95800.0,42.0532,42.0928,42.04,42.04,95800.0
2010-02-25 13:30:00,63.77,63.92,63.76,63.91,132300.0,42.04,42.1389,42.0334,42.1323,132300.0
2010-02-25 13:40:00,63.91,64.03,63.87,64.02,178100.0,42.1323,42.2114,42.1059,42.2048,178100.0
2010-02-25 13:50:00,64.02,64.17,64.01,64.16,265200.0,42.2048,42.3037,42.1982,42.2971,265200.0
2010-02-25 14:00:00,64.16,64.26,64.14,64.18,371400.0,42.2971,42.363,42.2839,42.3103,371400.0
2010-02-25 14:10:00,64.18,64.25,64.09,64.13,291300.0,42.3103,42.3565,42.251,42.2773,291300.0
2010-02-25 14:20:00,64.13,64.21,64.08,64.16,354100.0,42.2773,42.3301,42.2444,42.2971,354100.0
2010-02-25 14:30:00,64.16,64.24,64.11,64.17,213500.0,42.2971,42.3499,42.2642,42.3037,213500.0
2010-02-25 14:40:00,64.17,64.2,64.11,64.13,256500.0,42.3037,42.3235,42.2642,42.2773,256500.0
2010-02-25 14:50:00,64.13,64.2,64.1,64.15,121600.0,42.2773,42.3235,42.2576,42.2905,121600.0
2010-02-25 15:00:00,64.15,64.31,64.15,64.28,296000.0,42.2905,42.396,42.2905,42.3762,296000.0
2010-02-25 15:10:00,64.28,64.3,64.18,64.19,132300.0,42.3762,42.3894,42.3103,42.3169,132300.0
2010-02-25 15:20:00,64.18,64.29,64.16,64.28,231900.0,42.3103,42.3828,42.2971,42.3762,231900.0
2010-02-25 15:30:00,64.28,64.34,64.24,64.31,287700.0,42.3762,42.4158,42.3499,42.396,287700.0
2010-02-25 15:40:00,64.32,64.39,64.29,64.31,274700.0,42.4026,42.4488,42.3828,42.396,274700.0
2010-02-25 15:50:00,64.32,64.38,64.24,64.37,510300.0,42.4026,42.4422,42.3499,42.4356,510300.0
2010-02-26 09:30:00,64.46,64.53,64.33,64.5,217200.0,42.4949,42.541,42.4092,42.5213,217200.0
2010-02-26 09:40:00,64.51,64.73,64.35,64.64,203100.0,42.5279,42.6729,42.4224,42.6136,203100.0
2010-02-26 09:50:00,64.65,64.67,64.52,64.57,90200.0,42.6202,42.6333,42.5345,42.5674,90200.0
2010-02-26 10:00:00,64.58,64.62,64.34,64.39,153800.0,42.574,42.6004,42.4158,42.4488,153800.0
2010-02-26 10:10:00,64.39,64.49,64.34,64.47,137000.0,42.4488,42.5147,42.4158,42.5015,137000.0
2010-02-26 10:20:00,64.46,64.52,64.38,64.5,90400.0,42.4949,42.5345,42.4422,42.5213,90400.0
2010-02-26 10:30:00,64.51,64.6,64.41,64.53,190500.0,42.5279,42.5872,42.4619,42.541,190500.0
2010-02-26 10:40:00,64.53,64.6,64.5,64.51,105600.0,42.541,42.5872,42.5213,42.5279,105600.0
2010-02-26 10:50:00,64.51,64.55,64.47,64.5,98000.0,42.5279,42.5542,42.5015,42.5213,98000.0
2010-02-26 11:00:00,64.5,64.59,64.49,64.58,139500.0,42.5213,42.5806,42.5147,42.574,139500.0
2010-02-26 11:10:00,64.58,64.71,64.54,64.61,132900.0,42.574,42.6597,42.5476,42.5938,132900.0
2010-02-26 11:20:00,64.6,64.68,64.54,64.6,90800.0,42.5872,42.6399,42.5476,42.5872,90800.0
2010-02-26 11:30:00,64.6,64.64,64.51,64.52,90800.0,42.5872,42.6136,42.5279,42.5345,90800.0
2010-02-26 11:40:00,64.52,64.54,64.4,64.4,108200.0,42.5345,42.5476,42.4553,42.4553,108200.0
2010-02-26 11:50:00,64.41,64.43,64.35,64.41,61300.0,42.4619,42.4751,42.4224,42.4619,61300.0
2010-02-26 12:00:00,64.41,64.42,64.33,64.34,131400.0,42.4619,42.4685,42.4092,42.4158,131400.0
2010-02-26 12:10:00,64.35,64.35,64.27,64.32,93300.0,42.4224,42.4224,42.3696,42.4026,93300.0
2010-02-26 12:20:00,64.33,64.33,64.2,64.24,201000.0,42.4092,42.4092,42.3235,42.3499,201000.0
2010-02-26 12:30:00,64.25,64.25,64.14,64.18,208200.0,42.3565,42.3565,42.2839,42.3103,208200.0
2010-02-26 12:40:00,64.19,64.25,64.18,64.2,143400.0,42.3169,42.3565,42.3103,42.3235,143400.0
2010-02-26 12:50:00,64.21,64.21,64.11,64.17,176900.0,42.3301,42.3301,42.2642,42.3037,176900.0
2010-02-26 13:00:00,64.17,64.18,64.08,64.17,195400.0,42.3037,42.3103,42.2444,42.3037,195400.0
2010-02-26 13:10:00,64.17,64.31,64.15,64.29,102800.0,42.3037,42.396,42.2905,42.3828,102800.0
2010-02-26 13:20:00,64.3,64.32,64.2,64.2,107700.0,42.3894,42.4026,42.3235,42.3235,107700.0
2010-02-26 13:30:00,64.2,64.26,64.17,64.25,214500.0,42.3235,42.363,42.3037,42.3565,214500.0
2010-02-26 13:40:00,64.25,64.25,64.14,64.14,117300.0,42.3565,42.3565,42.2839,42.2839,117300.0
2010-02-26 13:50:00,64.14,64.17,64.06,64.15,186000.0,42.2839,42.3037,42.2312,42.2905,186000.0
2010-02-26 14:00:00,64.15,64.16,63.99,64.0,172500.0,42.2905,42.2971,42.1851,42.1916,172500.0
2010-02-26 14:10:00,64.01,64.08,64.0,64.01,150800.0,42.1982,42.2444,42.1916,42.1982,150800.0
2010-02-26 14:20:00,64.01,64.01,63.96,63.97,182300.0,42.1982,42.1982,42.1653,42.1719,182300.0
2010-02-26 14:30:00,63.97,64.0,63.92,63.94,215300.0,42.1719,42.1916,42.1389,42.1521,215300.0
2010-02-26 14:40:00,63.94,63.95,63.91,63.94,151100.0,42.1521,42.1587,42.1323,42.1521,151100.0
2010-02-26 14:50:00,63.94,63.95,63.86,63.93,249800.0,42.1521,42.1587,42.0994,42.1455,249800.0
2010-02-26 15:00:00,63.93,63.98,63.88,63.91,248000.0,42.1455,42.1785,42.1125,42.1323,248000.0
2010-02-26 15:10:00,63.91,64.04,63.91,63.98,197200.0,42.1323,42.218,42.1323,42.1785,197200.0
2010-02-26 15:20:00,63.98,64.04,63.96,63.98,171700.0,42.1785,42.218,42.1653,42.1785,171700.0
2010-02-26 15:30:00,63.99,64.0,63.95,63.98,222400.0,42.1851,42.1916,42.1587,42.1785,222400.0
2010-02-26 15:40:00,63.98,63.99,63.88,63.91,339300.0,42.1785,42.1851,42.1125,42.1323,339300.0
2010-02-26 15:50:00,63.9,63.99,63.86,63.86,773300.0,42.1257,42.1851,42.0994,42.0994,773300.0
2010-03-01 09:30:00,63.98,64.14,63.8,63.87,296200.0,42.1785,42.2839,42.0598,42.1059,296200.0
2010-03-01 09:40:00,63.88,63.95,63.79,63.8,203500.0,42.1125,42.1587,42.0532,42.0598,203500.0
2010-03-01 09:50:00,63.79,63.81,63.75,63.79,145800.0,42.0532,42.0664,42.0268,42.0532,145800.0
2010-03-01 10:00:00,63.78,64.01,63.74,64.0,312300.0,42.0466,42.1982,42.0202,42.1916,312300.0
2010-03-01 10:10:00,64.02,64.13,63.99,64.0,210000.0,42.2048,42.2773,42.1851,42.1916,210000.0
2010-03-01 10:20:00,64.01,64.01,63.85,63.88,190100.0,42.1982,42.1982,42.0928,42.1125,190100.0
2010-03-01 10:30:00,63.88,64.0,63.87,63.96,131200.0,42.1125,42.1916,42.1059,42.1653,131200.0
2010-03-01 10:40:00,63.97,64.0,63.92,63.96,122000.0,42.1719,42.1916,42.1389,42.1653,122000.0
2010-03-01 10:50:00,63.97,64.0,63.97,64.0,101100.0,42.1719,42.1916,42.1719,42.1916,101100.0
2010-03-01 11:00:00,63.99,64.0,63.94,63.99,130000.0,42.1851,42.1916,42.1521,42.1851,130000.0
2010-03-01 11:10:00,64.0,64.02,63.89,63.9,128200.0,42.1916,42.2048,42.1191,42.1257,128200.0
2010-03-01 11:20:00,63.9,63.91,63.67,63.72,317400.0,42.1257,42.1323,41.9741,42.0071,317400.0
2010-03-01 11:30:00,63.72,63.92,63.72,63.88,176900.0,42.0071,42.1389,42.0071,42.1125,176900.0
2010-03-01 11:40:00,63.88,63.88,63.78,63.81,102500.0,42.1125,42.1125,42.0466,42.0664,102500.0
2010-03-01 11:50:00,63.8,63.82,63.75,63.8,122200.0,42.0598,42.073,42.0268,42.0598,122200.0
2010-03-01 12:00:00,63.8,63.81,63.77,63.77,113500.0,42.0598,42.0664,42.04,42.04,113500.0
2010-03-01 12:10:00,63.78,63.78,63.72,63.74,125000.0,42.0466,42.0466,42.0071,42.0202,125000.0
2010-03-01 12:20:00,63.74,63.76,63.72,63.76,57500.0,42.0202,42.0334,42.0071,42.0334,57500.0
2010-03-01 12:30:00,63.76,63.83,63.75,63.82,90300.0,42.0334,42.0796,42.0268,42.073,90300.0
2010-03-01 12:40:00,63.83,63.92,63.83,63.86,194700.0,42.0796,42.1389,42.0796,42.0994,194700.0
2010-03-01 12:50:00,63.86,63.86,63.72,63.72,121700.0,42.0994,42.0994,42.0071,42.0071,121700.0
2010-03-01 13:00:00,63.72,63.85,63.69,63.85,83800.0,42.0071,42.0928,41.9873,42.0928,83800.0
2010-03-01 13:10:00,63.86,63.87,63.81,63.85,104400.0,42.0994,42.1059,42.0664,42.0928,104400.0
2010-03-01 13:20:00,63.85,63.89,63.82,63.88,44600.0,42.0928,42.1191,42.073,42.1125,44600.0
2010-03-01 13:30:00,63.88,63.89,63.8,63.88,82600.0,42.1125,42.1191,42.0598,42.1125,82600.0
2010-03-01 13:40:00,63.87,63.92,63.84,63.9,69000.0,42.1059,42.1389,42.0862,42.1257,69000.0
2010-03-01 13:50:00,63.91,63.91,63.86,63.86,55900.0,42.1323,42.1323,42.0994,42.0994,55900.0
2010-03-01 14:00:00,63.86,63.9,63.84,63.88,54300.0,42.0994,42.1257,42.0862,42.1125,54300.0
2010-03-01 14:10:00,63.88,63.91,63.85,63.88,89500.0,42.1125,42.1323,42.0928,42.1125,89500.0
2010-03-01 14:20:00,63.87,63.95,63.85,63.94,88400.0,42.1059,42.1587,42.0928,42.1521,88400.0
2010-03-01 14:30:00,63.93,63.98,63.92,63.96,177800.0,42.1455,42.1785,42.1389,42.1653,177800.0
2010-03-01 14:40:00,63.96,63.96,63.84,63.85,118600.0,42.1653,42.1653,42.0862,42.0928,118600.0
2010-03-01 14:50:00,63.85,64.02,63.84,63.87,130900.0,42.0928,42.2048,42.0862,42.1059,130900.0
2010-03-01 15:00:00,63.88,63.89,63.81,63.84,164600.0,42.1125,42.1191,42.0664,42.0862,164600.0
2010-03-01 15:10:00,63.83,63.93,63.83,63.91,112200.0,42.0796,42.1455,42.0796,42.1323,112200.0
2010-03-01 15:20:00,63.91,63.92,63.86,63.87,95400.0,42.1323,42.1389,42.0994,42.1059,95400.0
2010-03-01 15:30:00,63.87,63.99,63.87,63.9,295100.0,42.1059,42.1851,42.1059,42.1257,295100.0
2010-03-01 15:40:00,63.9,63.92,63.84,63.89,195500.0,42.1257,42.1389,42.0862,42.1191,195500.0
2010-03-01 15:50:00,63.9,63.97,63.89,63.94,365700.0,42.1257,42.1719,42.1191,42.1521,365700.0
2010-03-02 09:30:00,64.42,64.42,64.09,64.17,280600.0,42.4685,42.4685,42.251,42.3037,280600.0
2010-03-02 09:40:00,64.17,64.32,64.16,64.29,147400.0,42.3037,42.4026,42.2971,42.3828,147400.0
2010-03-02 09:50:00,64.29,64.31,64.12,64.13,169300.0,42.3828,42.396,42.2708,42.2773,169300.0
2010-03-02 10:00:00,64.13,64.23,64.04,64.04,175100.0,42.2773,42.3433,42.218,42.218,175100.0
2010-03-02 10:10:00,64.04,64.05,63.92,64.01,291000.0,42.218,42.2246,42.1389,42.1982,291000.0
2010-03-02 10:20:00,64.02,64.08,63.97,63.98,147100.0,42.2048,42.2444,42.1719,42.1785,147100.0
2010-03-02 10:30:00,63.98,64.07,63.96,63.99,166800.0,42.1785,42.2378,42.1653,42.1851,166800.0
2010-03-02 10:40:00,63.99,64.08,63.99,64.06,136400.0,42.1851,42.2444,42.1851,42.2312,136400.0
2010-03-02 10:50:00,64.06,64.11,64.03,64.11,120600.0,42.2312,42.2642,42.2114,42.2642,120600.0
2010-03-02 11:00:00,64.11,64.13,64.05,64.06,90900.0,42.2642,42.2773,42.2246,42.2312,90900.0
2010-03-02 11:10:00,64.06,64.19,64.02,64.18,163800.0,42.2312,42.3169,42.2048,42.3103,163800.0
2010-03-02 11:20:00,64.17,64.24,64.12,64.21,90400.0,42.3037,42.3499,42.2708,42.3301,90400.0
2010-03-02 11:30:00,64.2,64.2,64.04,64.04,108300.0,42.3235,42.3235,42.218,42.218,108300.0
2010-03-02 11:40:00,64.04,64.12,63.99,64.01,128300.0,42.218,42.2708,42.1851,42.1982,128300.0
2010-03-02 11:50:00,64.01,64.05,64.01,64.01,35800.0,42.1982,42.2246,42.1982,42.1982,35800.0
2010-03-02 12:00:00,64.0,64.09,64.0,64.04,61000.0,42.1916,42.251,42.1916,42.218,61000.0
2010-03-02 12:10:00,64.04,64.07,64.01,64.04,55100.0,42.218,42.2378,42.1982,42.218,55100.0
2010-03-02 12:20:00,64.04,64.13,64.04,64.1,47200.0,42.218,42.2773,42.218,42.2576,47200.0
2010-03-02 12:30:00,64.09,64.09,63.99,64.02,144400.0,42.251,42.251,42.1851,42.2048,144400.0
2010-03-02 12:40:00,64.02,64.07,64.0,64.06,37200.0,42.2048,42.2378,42.1916,42.2312,37200.0
2010-03-02 12:50:00,64.05,64.07,64.01,64.03,55800.0,42.2246,42.2378,42.1982,42.2114,55800.0
2010-03-02 13:00:00,64.03,64.05,63.93,63.99,129100.0,42.2114,42.2246,42.1455,42.1851,129100.0
2010-03-02 13:10:00,63.98,64.01,63.91,64.0,106100.0,42.1785,42.1982,42.1323,42.1916,106100.0
2010-03-02 13:20:00,64.01,64.04,63.95,63.97,61700.0,42.1982,42.218,42.1587,42.1719,61700.0
2010-03-02 13:30:00,63.96,64.06,63.96,63.98,65600.0,42.1653,42.2312,42.1653,42.1785,65600.0
2010-03-02 13:40:00,63.97,64.06,63.96,64.04,139400.0,42.1719,42.2312,42.1653,42.218,139400.0
2010-03-02 13:50:00,64.04,64.11,63.99,64.11,167500.0,42.218,42.2642,42.1851,42.2642,167500.0
2010-03-02 14:00:00,64.1,64.15,64.07,64.08,140800.0,42.2576,42.2905,42.2378,42.2444,140800.0
2010-03-02 14:10:00,64.08,64.12,64.02,64.12,147900.0,42.2444,42.2708,42.2048,42.2708,147900.0
2010-03-02 14:20:00,64.11,64.12,63.99,64.03,141100.0,42.2642,42.2708,42.1851,42.2114,141100.0
2010-03-02 14:30:00,64.02,64.14,64.01,64.1,128800.0,42.2048,42.2839,42.1982,42.2576,128800.0
2010-03-02 14:40:00,64.11,64.11,64.04,64.1,82500.0,42.2642,42.2642,42.218,42.2576,82500.0
2010-03-02 14:50:00,64.1,64.1,64.03,64.09,96900.0,42.2576,42.2576,42.2114,42.251,96900.0
2010-03-02 15:00:00,64.1,64.14,64.03,64.05,135300.0,42.2576,42.2839,42.2114,42.2246,135300.0
2010-03-02 15:10:00,64.05,64.06,63.98,64.0,181400.0,42.2246,42.2312,42.1785,42.1916,181400.0
2010-03-02 15:20:00,64.0,64.01,63.96,63.98,119700.0,42.1916,42.1982,42.1653,42.1785,119700.0
2010-03-02 15:30:00,63.98,64.0,63.93,63.98,191700.0,42.1785,42.1916,42.1455,42.1785,191700.0
2010-03-02 15:40:00,63.98,64.05,63.97,64.03,227200.0,42.1785,42.2246,42.1719,42.2114,227200.0
2010-03-02 15:50:00,64.04,64.08,63.97,64.06,323200.0,42.218,42.2444,42.1719,42.2312,323200.0
2010-03-03 09:30:00,64.25,64.34,64.0,64.08,211100.0,42.3565,42.4158,42.1916,42.2444,211100.0
2010-03-03 09:40:00,64.06,64.15,64.01,64.12,139600.0,42.2312,42.2905,42.1982,42.2708,139600.0
2010-03-03 09:50:00,64.12,64.2,64.11,64.2,201700.0,42.2708,42.3235,42.2642,42.3235,201700.0
2010-03-03 10:00:00,64.21,64.28,64.19,64.2,157500.0,42.3301,42.3762,42.3169,42.3235,157500.0
2010-03-03 10:10:00,64.19,64.2,64.04,64.05,130600.0,42.3169,42.3235,42.218,42.2246,130600.0
2010-03-03 10:20:00,64.05,64.07,63.94,63.98,138900.0,42.2246,42.2378,42.1521,42.1785,138900.0
2010-03-03 10:30:00,63.97,64.06,63.87,64.05,185100.0,42.1719,42.2312,42.1059,42.2246,185100.0
2010-03-03 10:40:00,64.04,64.07,63.9,63.99,226000.0,42.218,42.2378,42.1257,42.1851,226000.0
2010-03-03 10:50:00,63.98,64.02,63.9,63.9,127500.0,42.1785,42.2048,42.1257,42.1257,127500.0
2010-03-03 11:00:00,63.91,64.0,63.86,63.99,173800.0,42.1323,42.1916,42.0994,42.1851,173800.0
2010-03-03 11:10:00,63.98,64.04,63.94,64.02,195800.0,42.1785,42.218,42.1521,42.2048,195800.0
2010-03-03 11:20:00,64.02,64.1,64.01,64.06,124300.0,42.2048,42.2576,42.1982,42.2312,124300.0
2010-03-03 11:30:00,64.06,64.1,64.05,64.07,76200.0,42.2312,42.2576,42.2246,42.2378,76200.0
2010-03-03 11:40:00,64.07,64.07,63.92,63.93,107100.0,42.2378,42.2378,42.1389,42.1455,107100.0
2010-03-03 11:50:00,63.92,63.93,63.8,63.81,117300.0,42.1389,42.1455,42.0598,42.0664,117300.0
2010-03-03 12:00:00,63.81,63.84,63.73,63.75,131700.0,42.0664,42.0862,42.0136,42.0268,131700.0
2010-03-03 12:10:00,63.74,63.8,63.74,63.76,61100.0,42.0202,42.0598,42.0202,42.0334,61100.0
2010-03-03 12:20:00,63.76,63.79,63.75,63.77,45400.0,42.0334,42.0532,42.0268,42.04,45400.0
2010-03-03 12:30:00,63.77,63.78,63.74,63.74,62900.0,42.04,42.0466,42.0202,42.0202,62900.0
2010-03-03 12:40:00,63.75,63.8,63.74,63.78,57200.0,42.0268,42.0598,42.0202,42.0466,57200.0
2010-03-03 12:50:00,63.77,63.81,63.74,63.75,82100.0,42.04,42.0664,42.0202,42.0268,82100.0
2010-03-03 13:00:00,63.76,63.79,63.73,63.74,134000.0,42.0334,42.0532,42.0136,42.0202,134000.0
2010-03-03 13:10:00,63.75,63.78,63.7,63.78,123600.0,42.0268,42.0466,41.9939,42.0466,123600.0
2010-03-03 13:20:00,63.78,63.79,63.7,63.7,95000.0,42.0466,42.0532,41.9939,41.9939,95000.0
2010-03-03 13:30:00,63.7,63.71,63.63,63.65,155700.0,41.9939,42.0005,41.9477,41.9609,155700.0
2010-03-03 13:40:00,63.64,63.69,63.62,63.62,129900.0,41.9543,41.9873,41.9411,41.9411,129900.0
2010-03-03 13:50:00,63.63,63.66,63.6,63.64,147400.0,41.9477,41.9675,41.9279,41.9543,147400.0
2010-03-03 14:00:00,63.64,63.65,63.55,63.57,211700.0,41.9543,41.9609,41.895,41.9082,211700.0
2010-03-03 14:10:00,63.58,63.63,63.55,63.58,113700.0,41.9148,41.9477,41.895,41.9148,113700.0
2010-03-03 14:20:00,63.58,63.6,63.5,63.51,182100.0,41.9148,41.9279,41.862,41.8686,182100.0
2010-03-03 14:30:00,63.51,63.59,63.5,63.58,168900.0,41.8686,41.9214,41.862,41.9148,168900.0
2010-03-03 14:40:00,63.58,63.59,63.45,63.52,321800.0,41.9148,41.9214,41.8291,41.8752,321800.0
2010-03-03 14:50:00,63.52,63.54,63.47,63.5,159800.0,41.8752,41.8884,41.8422,41.862,159800.0
2010-03-03 15:00:00,63.5,63.51,63.48,63.5,133600.0,41.862,41.8686,41.8488,41.862,133600.0
2010-03-03 15:10:00,63.5,63.55,63.46,63.54,170700.0,41.862,41.895,41.8357,41.8884,170700.0
2010-03-03 15:20:00,63.54,63.58,63.53,63.55,127600.0,41.8884,41.9148,41.8818,41.895,127600.0
2010-03-03 15:30:00,63.55,63.65,63.54,63.64,221600.0,41.895,41.9609,41.8884,41.9543,221600.0
2010-03-03 15:40:00,63.65,63.67,63.61,63.63,239200.0,41.9609,41.9741,41.9345,41.9477,239200.0
2010-03-03 15:50:00,63.62,63.64,63.57,63.61,419600.0,41.9411,41.9543,41.9082,41.9345,419600.0
2010-03-04 09:30:00,63.79,63.79,63.53,63.62,207400.0,42.0532,42.0532,41.8818,41.9411,207400.0
2010-03-04 09:40:00,63.63,63.65,63.34,63.44,234800.0,41.9477,41.9609,41.7565,41.8225,234800.0
2010-03-04 09:50:00,63.45,63.57,63.39,63.48,140200.0,41.8291,41.9082,41.7895,41.8488,140200.0
2010-03-04 10:00:00,63.47,63.54,63.34,63.35,199200.0,41.8422,41.8884,41.7565,41.7631,199200.0
2010-03-04 10:10:00,63.34,63.42,63.3,63.42,206300.0,41.7565,41.8093,41.7302,41.8093,206300.0
2010-03-04 10:20:00,63.42,63.52,63.41,63.52,161100.0,41.8093,41.8752,41.8027,41.8752,161100.0
2010-03-04 10:30:00,63.52,63.6,63.42,63.53,152500.0,41.8752,41.9279,41.8093,41.8818,152500.0
2010-03-04 10:40:00,63.54,63.6,63.52,63.55,90800.0,41.8884,41.9279,41.8752,41.895,90800.0
2010-03-04 10:50:00,63.54,63.54,63.4,63.41,73400.0,41.8884,41.8884,41.7961,41.8027,73400.0
2010-03-04 11:00:00,63.42,63.47,63.38,63.47,93500.0,41.8093,41.8422,41.7829,41.8422,93500.0
2010-03-04 11:10:00,63.48,63.52,63.42,63.43,71900.0,41.8488,41.8752,41.8093,41.8159,71900.0
2010-03-04 11:20:00,63.42,63.51,63.4,63.49,83500.0,41.8093,41.8686,41.7961,41.8554,83500.0
2010-03-04 11:30:00,63.49,63.49,63.41,63.43,50400.0,41.8554,41.8554,41.8027,41.8159,50400.0
2010-03-04 11:40:00,63.43,63.52,63.42,63.5,49100.0,41.8159,41.8752,41.8093,41.862,49100.0
2010-03-04 11:50:00,63.49,63.64,63.47,63.63,93200.0,41.8554,41.9543,41.8422,41.9477,93200.0
2010-03-04 12:00:00,63.62,63.63,63.52,63.53,125000.0,41.9411,41.9477,41.8752,41.8818,125000.0
2010-03-04 12:10:00,63.53,63.55,63.49,63.51,79800.0,41.8818,41.895,41.8554,41.8686,79800.0
2010-03-04 12:20:00,63.51,63.55,63.5,63.51,52400.0,41.8686,41.895,41.862,41.8686,52400.0
2010-03-04 12:30:00,63.52,63.53,63.45,63.48,69400.0,41.8752,41.8818,41.8291,41.8488,69400.0
2010-03-04 12:40:00,63.48,63.51,63.45,63.49,64000.0,41.8488,41.8686,41.8291,41.8554,64000.0
2010-03-04 12:50:00,63.5,63.54,63.5,63.5,34300.0,41.862,41.8884,41.862,41.862,34300.0
2010-03-04 13:00:00,63.5,63.5,63.47,63.48,47500.0,41.862,41.862,41.8422,41.8488,47500.0
2010-03-04 13:10:00,63.47,63.49,63.43,63.45,54500.0,41.8422,41.8554,41.8159,41.8291,54500.0
2010-03-04 13:20:00,63.45,63.5,63.42,63.46,56200.0,41.8291,41.862,41.8093,41.8357,56200.0
2010-03-04 13:30:00,63.45,63.45,63.36,63.42,108000.0,41.8291,41.8291,41.7697,41.8093,108000.0
2010-03-04 13:40:00,63.43,63.45,63.37,63.39,89000.0,41.8159,41.8291,41.7763,41.7895,89000.0
2010-03-04 13:50:00,63.39,63.48,63.38,63.47,123700.0,41.7895,41.8488,41.7829,41.8422,123700.0
2010-03-04 14:00:00,63.48,63.49,63.35,63.36,208400.0,41.8488,41.8554,41.7631,41.7697,208400.0
2010-03-04 14:10:00,63.36,63.47,63.35,63.46,183900.0,41.7697,41.8422,41.7631,41.8357,183900.0
2010-03-04 14:20:00,63.46,63.47,63.4,63.41,46300.0,41.8357,41.8422,41.7961,41.8027,46300.0
2010-03-04 14:30:00,63.41,63.42,63.38,63.38,82800.0,41.8027,41.8093,41.7829,41.7829,82800.0
2010-03-04 14:40:00,63.38,63.42,63.34,63.34,175200.0,41.7829,41.8093,41.7565,41.7565,175200.0
2010-03-04 14:50:00,63.33,63.38,63.33,63.38,191800.0,41.75,41.7829,41.75,41.7829,191800.0
2010-03-04 15:00:00,63.38,63.49,63.37,63.4,243300.0,41.7829,41.8554,41.7763,41.7961,243300.0
2010-03-04 15:10:00,63.41,63.41,63.37,63.38,130500.0,41.8027,41.8027,41.7763,41.7829,130500.0
2010-03-04 15:20:00,63.38,63.46,63.36,63.41,221400.0,41.7829,41.8357,41.7697,41.8027,221400.0
2010-03-04 15:30:00,63.42,63.44,63.39,63.44,336800.0,41.8093,41.8225,41.7895,41.8225,336800.0
2010-03-04 15:40:00,63.44,63.48,63.4,63.43,428600.0,41.8225,41.8488,41.7961,41.8159,428600.0
2010-03-04 15:50:00,63.43,63.44,63.4,63.41,593000.0,41.8159,41.8225,41.7961,41.8027,593000.0
2010-03-05 09:30:00,63.72,63.76,63.32,63.32,299400.0,42.0071,42.0334,41.7434,41.7434,299400.0
2010-03-05 09:40:00,63.32,63.41,63.25,63.4,338400.0,41.7434,41.8027,41.6972,41.7961,338400.0
2010-03-05 09:50:00,63.4,63.48,63.39,63.47,190100.0,41.7961,41.8488,41.7895,41.8422,190100.0
2010-03-05 10:00:00,63.46,63.5,63.46,63.5,231200.0,41.8357,41.862,41.8357,41.862,231200.0
2010-03-05 10:10:00,63.5,63.51,63.34,63.34,430500.0,41.862,41.8686,41.7565,41.7565,430500.0
2010-03-05 10:20:00,63.35,63.42,63.32,63.37,247800.0,41.7631,41.8093,41.7434,41.7763,247800.0
2010-03-05 10:30:00,63.37,63.43,63.35,63.42,322600.0,41.7763,41.8159,41.7631,41.8093,322600.0
2010-03-05 10:40:00,63.43,63.58,63.42,63.57,186900.0,41.8159,41.9148,41.8093,41.9082,186900.0
2010-03-05 10:50:00,63.56,63.57,63.53,63.54,150500.0,41.9016,41.9082,41.8818,41.8884,150500.0
2010-03-05 11:00:00,63.55,63.6,63.54,63.59,277000.0,41.895,41.9279,41.8884,41.9214,277000.0
2010-03-05 11:10:00,63.59,63.59,63.5,63.53,125400.0,41.9214,41.9214,41.862,41.8818,125400.0
2010-03-05 11:20:00,63.54,63.55,63.52,63.52,87900.0,41.8884,41.895,41.8752,41.8752,87900.0
2010-03-05 11:30:00,63.53,63.53,63.5,63.51,61100.0,41.8818,41.8818,41.862,41.8686,61100.0
2010-03-05 11:40:00,63.51,63.54,63.5,63.52,179400.0,41.8686,41.8884,41.862,41.8752,179400.0
2010-03-05 11:50:00,63.52,63.53,63.48,63.48,115500.0,41.8752,41.8818,41.8488,41.8488,115500.0
2010-03-05 12:00:00,63.48,63.49,63.44,63.45,98500.0,41.8488,41.8554,41.8225,41.8291,98500.0
2010-03-05 12:10:00,63.45,63.45,63.41,63.42,114300.0,41.8291,41.8291,41.8027,41.8093,114300.0
2010-03-05 12:20:00,63.42,63.43,63.41,63.41,64900.0,41.8093,41.8159,41.8027,41.8027,64900.0
2010-03-05 12:30:00,63.41,63.43,63.4,63.41,76700.0,41.8027,41.8159,41.7961,41.8027,76700.0
2010-03-05 12:40:00,63.41,63.42,63.4,63.4,86400.0,41.8027,41.8093,41.7961,41.7961,86400.0
2010-03-05 12:50:00,63.4,63.41,63.4,63.4,80200.0,41.7961,41.8027,41.7961,41.7961,80200.0
2010-03-05 13:00:00,63.39,63.42,63.39,63.42,266200.0,41.7895,41.8093,41.7895,41.8093,266200.0
2010-03-05 13:10:00,63.41,63.47,63.41,63.46,118800.0,41.8027,41.8422,41.8027,41.8357,118800.0
2010-03-05 13:20:00,63.46,63.51,63.45,63.49,115700.0,41.8357,41.8686,41.8291,41.8554,115700.0
2010-03-05 13:30:00,63.5,63.51,63.46,63.46,80400.0,41.862,41.8686,41.8357,41.8357,80400.0
2010-03-05 13:40:00,63.47,63.49,63.42,63.45,118200.0,41.8422,41.8554,41.8093,41.8291,118200.0
2010-03-05 13:50:00,63.45,63.45,63.4,63.41,122600.0,41.8291,41.8291,41.7961,41.8027,122600.0
2010-03-05 14:00:00,63.42,63.44,63.39,63.4,100000.0,41.8093,41.8225,41.7895,41.7961,100000.0
2010-03-05 14:10:00,63.4,63.45,63.39,63.43,136700.0,41.7961,41.8291,41.7895,41.8159,136700.0
2010-03-05 14:20:00,63.43,63.45,63.4,63.42,272300.0,41.8159,41.8291,41.7961,41.8093,272300.0
2010-03-05 14:30:00,63.42,63.42,63.38,63.38,151900.0,41.8093,41.8093,41.7829,41.7829,151900.0
2010-03-05 14:40:00,63.38,63.44,63.38,63.43,229800.0,41.7829,41.8225,41.7829,41.8159,229800.0
2010-03-05 14:50:00,63.43,63.45,63.41,63.44,124800.0,41.8159,41.8291,41.8027,41.8225,124800.0
2010-03-05 15:00:00,63.44,63.5,63.43,63.49,371800.0,41.8225,41.862,41.8159,41.8554,371800.0
2010-03-05 15:10:00,63.49,63.5,63.44,63.44,219200.0,41.8554,41.862,41.8225,41.8225,219200.0
2010-03-05 15:20:00,63.44,63.48,63.42,63.47,210300.0,41.8225,41.8488,41.8093,41.8422,210300.0
2010-03-05 15:30:00,63.48,63.5,63.47,63.5,209900.0,41.8488,41.862,41.8422,41.862,209900.0
2010-03-05 15:40:00,63.5,63.6,63.49,63.59,319400.0,41.862,41.9279,41.8554,41.9214,319400.0
2010-03-05 15:50:00,63.59,63.69,63.58,63.67,725100.0,41.9214,41.9873,41.9148,41.9741,725100.0
2010-03-08 09:30:00,64.4,64.89,64.23,64.88,961600.0,42.4553,42.7784,42.3433,42.7718,961600.0
2010-03-08 09:40:00,64.88,64.9,64.68,64.73,486800.0,42.7718,42.785,42.6399,42.6729,486800.0
2010-03-08 09:50:00,64.74,64.88,64.71,64.81,275400.0,42.6795,42.7718,42.6597,42.7256,275400.0
2010-03-08 10:00:00,64.81,65.0,64.79,64.93,475400.0,42.7256,42.8509,42.7124,42.8047,475400.0
2010-03-08 10:10:00,64.93,64.97,64.9,64.94,165800.0,42.8047,42.8311,42.785,42.8113,165800.0
2010-03-08 10:20:00,64.93,65.09,64.93,64.99,479700.0,42.8047,42.9102,42.8047,42.8443,479700.0
2010-03-08 10:30:00,64.99,65.01,64.94,64.99,298700.0,42.8443,42.8575,42.8113,42.8443,298700.0
2010-03-08 10:40:00,64.98,64.99,64.85,64.98,237400.0,42.8377,42.8443,42.752,42.8377,237400.0
2010-03-08 10:50:00,64.98,65.0,64.95,64.98,192700.0,42.8377,42.8509,42.8179,42.8377,192700.0
2010-03-08 11:00:00,64.97,65.03,64.93,64.96,597000.0,42.8311,42.8707,42.8047,42.8245,597000.0
2010-03-08 11:10:00,64.97,65.11,64.95,65.04,372100.0,42.8311,42.9234,42.8179,42.8773,372100.0
2010-03-08 11:20:00,65.04,65.13,65.0,65.07,253500.0,42.8773,42.9366,42.8509,42.897,253500.0
2010-03-08 11:30:00,65.08,65.28,65.06,65.25,387200.0,42.9036,43.0355,42.8904,43.0157,387200.0
2010-03-08 11:40:00,65.26,65.4,65.22,65.24,272000.0,43.0223,43.1146,42.9959,43.0091,272000.0
2010-03-08 11:50:00,65.23,65.37,65.23,65.35,125100.0,43.0025,43.0948,43.0025,43.0816,125100.0
2010-03-08 12:00:00,65.35,65.49,65.34,65.47,309500.0,43.0816,43.1739,43.075,43.1607,309500.0
2010-03-08 12:10:00,65.48,65.54,65.0,65.49,252200.0,43.1673,43.2069,42.8509,43.1739,252200.0
2010-03-08 12:20:00,65.49,65.49,65.36,65.38,229400.0,43.1739,43.1739,43.0882,43.1014,229400.0
2010-03-08 12:30:00,65.38,65.4,65.28,65.33,143400.0,43.1014,43.1146,43.0355,43.0684,143400.0
2010-03-08 12:40:00,65.33,65.35,65.25,65.26,132900.0,43.0684,43.0816,43.0157,43.0223,132900.0
2010-03-08 12:50:00,65.27,65.38,65.26,65.32,186200.0,43.0289,43.1014,43.0223,43.0618,186200.0
2010-03-08 13:00:00,65.31,65.33,65.19,65.24,191600.0,43.0553,43.0684,42.9761,43.0091,191600.0
2010-03-08 13:10:00,65.25,65.3,65.24,65.26,116000.0,43.0157,43.0487,43.0091,43.0223,116000.0
2010-03-08 13:20:00,65.25,65.36,65.21,65.36,193300.0,43.0157,43.0882,42.9893,43.0882,193300.0
2010-03-08 13:30:00,65.36,65.49,65.36,65.45,138100.0,43.0882,43.1739,43.0882,43.1475,138100.0
2010-03-08 13:40:00,65.46,65.5,65.43,65.46,113500.0,43.1541,43.1805,43.1344,43.1541,113500.0
2010-03-08 13:50:00,65.46,65.5,65.45,65.48,154500.0,43.1541,43.1805,43.1475,43.1673,154500.0
2010-03-08 14:00:00,65.48,65.5,65.43,65.45,105600.0,43.1673,43.1805,43.1344,43.1475,105600.0
2010-03-08 14:10:00,65.44,65.45,65.39,65.43,194000.0,43.141,43.1475,43.108,43.1344,194000.0
2010-03-08 14:20:00,65.41,65.45,65.37,65.43,181200.0,43.1212,43.1475,43.0948,43.1344,181200.0
2010-03-08 14:30:00,65.43,65.5,65.42,65.49,128800.0,43.1344,43.1805,43.1278,43.1739,128800.0
2010-03-08 14:40:00,65.48,65.49,65.36,65.36,124500.0,43.1673,43.1739,43.0882,43.0882,124500.0
2010-03-08 14:50:00,65.36,65.45,65.36,65.39,124200.0,43.0882,43.1475,43.0882,43.108,124200.0
2010-03-08 15:00:00,65.38,65.4,65.3,65.31,187600.0,43.1014,43.1146,43.0487,43.0553,187600.0
2010-03-08 15:10:00,65.31,65.37,65.3,65.35,173400.0,43.0553,43.0948,43.0487,43.0816,173400.0
2010-03-08 15:20:00,65.36,65.37,65.31,65.31,122800.0,43.0882,43.0948,43.0553,43.0553,122800.0
2010-03-08 15:30:00,65.31,65.36,65.26,65.36,252100.0,43.0553,43.0882,43.0223,43.0882,252100.0
2010-03-08 15:40:00,65.36,65.36,65.25,65.25,326000.0,43.0882,43.0882,43.0157,43.0157,326000.0
2010-03-08 15:50:00,65.25,65.28,65.08,65.13,1058400.0,43.0157,43.0355,42.9036,42.9366,1058400.0
2010-03-09 09:30:00,64.99,65.1,64.91,65.03,342100.0,42.8443,42.9168,42.7916,42.8707,342100.0
2010-03-09 09:40:00,65.03,65.04,64.89,64.94,226700.0,42.8707,42.8773,42.7784,42.8113,226700.0
2010-03-09 09:50:00,64.93,64.95,64.84,64.95,249900.0,42.8047,42.8179,42.7454,42.8179,249900.0
2010-03-09 10:00:00,64.94,64.95,64.86,64.91,136900.0,42.8113,42.8179,42.7586,42.7916,136900.0
2010-03-09 10:10:00,64.92,65.1,64.91,65.1,167500.0,42.7982,42.9168,42.7916,42.9168,167500.0
2010-03-09 10:20:00,65.1,65.12,65.01,65.08,133200.0,42.9168,42.93,42.8575,42.9036,133200.0
2010-03-09 10:30:00,65.08,65.23,65.07,65.19,203300.0,42.9036,43.0025,42.897,42.9761,203300.0
2010-03-09 10:40:00,65.19,65.39,65.17,65.39,246700.0,42.9761,43.108,42.963,43.108,246700.0
2010-03-09 10:50:00,65.38,65.49,65.36,65.38,275600.0,43.1014,43.1739,43.0882,43.1014,275600.0
2010-03-09 11:00:00,65.37,65.4,65.29,65.33,152100.0,43.0948,43.1146,43.0421,43.0684,152100.0
2010-03-09 11:10:00,65.33,65.38,65.31,65.36,78800.0,43.0684,43.1014,43.0553,43.0882,78800.0
2010-03-09 11:20:00,65.37,65.45,65.35,65.41,139700.0,43.0948,43.1475,43.0816,43.1212,139700.0
2010-03-09 11:30:00,65.41,65.43,65.34,65.35,97300.0,43.1212,43.1344,43.075,43.0816,97300.0
2010-03-09 11:40:00,65.34,65.43,65.33,65.41,78200.0,43.075,43.1344,43.0684,43.1212,78200.0
2010-03-09 11:50:00,65.42,65.42,65.29,65.31,122100.0,43.1278,43.1278,43.0421,43.0553,122100.0
2010-03-09 12:00:00,65.32,65.41,65.31,65.35,123900.0,43.0618,43.1212,43.0553,43.0816,123900.0
2010-03-09 12:10:00,65.36,65.41,65.34,65.38,63700.0,43.0882,43.1212,43.075,43.1014,63700.0
2010-03-09 12:20:00,65.38,65.43,65.34,65.42,73400.0,43.1014,43.1344,43.075,43.1278,73400.0
2010-03-09 12:30:00,65.42,65.48,65.36,65.48,126400.0,43.1278,43.1673,43.0882,43.1673,126400.0
2010-03-09 12:40:00,65.48,65.5,65.42,65.43,144300.0,43.1673,43.1805,43.1278,43.1344,144300.0
2010-03-09 12:50:00,65.42,65.42,65.32,65.34,133600.0,43.1278,43.1278,43.0618,43.075,133600.0
2010-03-09 13:00:00,65.33,65.4,65.32,65.36,104200.0,43.0684,43.1146,43.0618,43.0882,104200.0
2010-03-09 13:10:00,65.36,65.44,65.36,65.37,105500.0,43.0882,43.141,43.0882,43.0948,105500.0
2010-03-09 13:20:00,65.37,65.41,65.34,65.35,76100.0,43.0948,43.1212,43.075,43.0816,76100.0
2010-03-09 13:30:00,65.35,65.36,65.33,65.35,134600.0,43.0816,43.0882,43.0684,43.0816,134600.0
2010-03-09 13:40:00,65.35,65.35,65.26,65.31,128500.0,43.0816,43.0816,43.0223,43.0553,128500.0
2010-03-09 13:50:00,65.31,65.38,65.28,65.35,79200.0,43.0553,43.1014,43.0355,43.0816,79200.0
2010-03-09 14:00:00,65.35,65.44,65.33,65.42,114400.0,43.0816,43.141,43.0684,43.1278,114400.0
2010-03-09 14:10:00,65.42,65.48,65.39,65.47,121700.0,43.1278,43.1673,43.108,43.1607,121700.0
2010-03-09 14:20:00,65.47,65.49,65.42,65.42,116100.0,43.1607,43.1739,43.1278,43.1278,116100.0
2010-03-09 14:30:00,65.42,65.45,65.31,65.35,121400.0,43.1278,43.1475,43.0553,43.0816,121400.0
2010-03-09 14:40:00,65.35,65.36,65.25,65.31,88100.0,43.0816,43.0882,43.0157,43.0553,88100.0
2010-03-09 14:50:00,65.31,65.33,65.26,65.26,150300.0,43.0553,43.0684,43.0223,43.0223,150300.0
2010-03-09 15:00:00,65.26,65.28,65.16,65.19,202600.0,43.0223,43.0355,42.9564,42.9761,202600.0
2010-03-09 15:10:00,65.19,65.19,65.01,65.04,231900.0,42.9761,42.9761,42.8575,42.8773,231900.0
2010-03-09 15:20:00,65.04,65.08,65.0,65.05,211700.0,42.8773,42.9036,42.8509,42.8839,211700.0
2010-03-09 15:30:00,65.05,65.12,65.03,65.12,139900.0,42.8839,42.93,42.8707,42.93,139900.0
2010-03-09 15:40:00,65.12,65.15,65.05,65.08,253300.0,42.93,42.9498,42.8839,42.9036,253300.0
2010-03-09 15:50:00,65.09,65.16,65.03,65.09,477200.0,42.9102,42.9564,42.8707,42.9102,477200.0
2010-03-10 09:30:00,65.02,65.24,64.99,65.09,315200.0,42.8641,43.0091,42.8443,42.9102,315200.0
2010-03-10 09:40:00,65.09,65.2,65.05,65.14,223000.0,42.9102,42.9827,42.8839,42.9432,223000.0
2010-03-10 09:50:00,65.15,65.18,64.93,64.99,166600.0,42.9498,42.9696,42.8047,42.8443,166600.0
2010-03-10 10:00:00,64.99,65.11,64.99,65.11,247700.0,42.8443,42.9234,42.8443,42.9234,247700.0
2010-03-10 10:10:00,65.1,65.19,65.0,65.04,199100.0,42.9168,42.9761,42.8509,42.8773,199100.0
2010-03-10 10:20:00,65.04,65.07,65.0,65.01,116300.0,42.8773,42.897,42.8509,42.8575,116300.0
2010-03-10 10:30:00,65.01,65.04,64.91,64.94,320500.0,42.8575,42.8773,42.7916,42.8113,320500.0
2010-03-10 10:40:00,64.95,65.09,64.94,65.08,253500.0,42.8179,42.9102,42.8113,42.9036,253500.0
2010-03-10 10:50:00,65.07,65.08,64.91,64.93,197200.0,42.897,42.9036,42.7916,42.8047,197200.0
2010-03-10 11:00:00,64.93,65.04,64.93,65.04,168400.0,42.8047,42.8773,42.8047,42.8773,168400.0
2010-03-10 11:10:00,65.04,65.05,64.94,64.96,115300.0,42.8773,42.8839,42.8113,42.8245,115300.0
2010-03-10 11:20:00,64.96,65.04,64.94,65.01,108700.0,42.8245,42.8773,42.8113,42.8575,108700.0
2010-03-10 11:30:00,65.02,65.02,64.91,64.94,146000.0,42.8641,42.8641,42.7916,42.8113,146000.0
2010-03-10 11:40:00,64.94,64.98,64.9,64.91,165800.0,42.8113,42.8377,42.785,42.7916,165800.0
2010-03-10 11:50:00,64.91,64.95,64.9,64.95,78500.0,42.7916,42.8179,42.785,42.8179,78500.0
2010-03-10 12:00:00,64.94,64.97,64.85,64.85,123300.0,42.8113,42.8311,42.752,42.752,123300.0
2010-03-10 12:10:00,64.85,64.86,64.75,64.81,126900.0,42.752,42.7586,42.6861,42.7256,126900.0
2010-03-10 12:20:00,64.8,64.81,64.75,64.76,107700.0,42.719,42.7256,42.6861,42.6927,107700.0
2010-03-10 12:30:00,64.75,64.82,64.73,64.8,183300.0,42.6861,42.7322,42.6729,42.719,183300.0
2010-03-10 12:40:00,64.79,64.82,64.75,64.81,93900.0,42.7124,42.7322,42.6861,42.7256,93900.0
2010-03-10 12:50:00,64.81,64.85,64.79,64.84,114700.0,42.7256,42.752,42.7124,42.7454,114700.0
2010-03-10 13:00:00,64.84,64.88,64.8,64.81,91400.0,42.7454,42.7718,42.719,42.7256,91400.0
2010-03-10 13:10:00,64.8,64.91,64.77,64.87,90400.0,42.719,42.7916,42.6993,42.7652,90400.0
2010-03-10 13:20:00,64.87,64.94,64.84,64.85,78600.0,42.7652,42.8113,42.7454,42.752,78600.0
2010-03-10 13:30:00,64.85,64.89,64.83,64.84,51600.0,42.752,42.7784,42.7388,42.7454,51600.0
2010-03-10 13:40:00,64.84,64.93,64.83,64.88,73500.0,42.7454,42.8047,42.7388,42.7718,73500.0
2010-03-10 13:50:00,64.89,64.9,64.85,64.89,104600.0,42.7784,42.785,42.752,42.7784,104600.0
2010-03-10 14:00:00,64.89,64.96,64.85,64.95,170700.0,42.7784,42.8245,42.752,42.8179,170700.0
2010-03-10 14:10:00,64.94,65.03,64.89,65.03,184000.0,42.8113,42.8707,42.7784,42.8707,184000.0
2010-03-10 14:20:00,65.02,65.04,64.94,65.03,144000.0,42.8641,42.8773,42.8113,42.8707,144000.0
2010-03-10 14:30:00,65.03,65.06,64.94,64.97,100500.0,42.8707,42.8904,42.8113,42.8311,100500.0
2010-03-10 14:40:00,64.97,64.97,64.89,64.94,82900.0,42.8311,42.8311,42.7784,42.8113,82900.0
2010-03-10 14:50:00,64.94,64.96,64.85,64.86,106200.0,42.8113,42.8245,42.752,42.7586,106200.0
2010-03-10 15:00:00,64.86,64.97,64.86,64.95,131900.0,42.7586,42.8311,42.7586,42.8179,131900.0
2010-03-10 15:10:00,64.95,64.99,64.91,64.93,95100.0,42.8179,42.8443,42.7916,42.8047,95100.0
2010-03-10 15:20:00,64.93,64.97,64.85,64.86,111100.0,42.8047,42.8311,42.752,42.7586,111100.0
2010-03-10 15:30:00,64.86,64.94,64.8,64.85,258400.0,42.7586,42.8113,42.719,42.752,258400.0
2010-03-10 15:40:00,64.85,64.88,64.83,64.88,210500.0,42.752,42.7718,42.7388,42.7718,210500.0
2010-03-10 15:50:00,64.87,64.96,64.87,64.92,303300.0,42.7652,42.8245,42.7652,42.7982,303300.0
2010-03-11 09:30:00,64.8,65.02,64.8,64.82,241200.0,42.719,42.8641,42.719,42.7322,241200.0
2010-03-11 09:40:00,64.82,64.88,64.75,64.75,105800.0,42.7322,42.7718,42.6861,42.6861,105800.0
2010-03-11 09:50:00,64.75,64.83,64.67,64.68,158000.0,42.6861,42.7388,42.6333,42.6399,158000.0
2010-03-11 10:00:00,64.68,64.88,64.67,64.87,166900.0,42.6399,42.7718,42.6333,42.7652,166900.0
2010-03-11 10:10:00,64.88,64.96,64.79,64.95,128500.0,42.7718,42.8245,42.7124,42.8179,128500.0
2010-03-11 10:20:00,64.96,65.15,64.92,65.04,211600.0,42.8245,42.9498,42.7982,42.8773,211600.0
2010-03-11 10:30:00,65.04,65.18,65.0,65.08,123100.0,42.8773,42.9696,42.8509,42.9036,123100.0
2010-03-11 10:40:00,65.09,65.15,65.04,65.1,74600.0,42.9102,42.9498,42.8773,42.9168,74600.0
2010-03-11 10:50:00,65.1,65.15,65.01,65.03,92500.0,42.9168,42.9498,42.8575,42.8707,92500.0
2010-03-11 11:00:00,65.02,65.05,64.92,64.97,147700.0,42.8641,42.8839,42.7982,42.8311,147700.0
2010-03-11 11:10:00,64.97,64.97,64.91,64.93,69500.0,42.8311,42.8311,42.7916,42.8047,69500.0
2010-03-11 11:20:00,64.94,64.95,64.82,64.83,83900.0,42.8113,42.8179,42.7322,42.7388,83900.0
2010-03-11 11:30:00,64.82,64.92,64.8,64.87,119000.0,42.7322,42.7982,42.719,42.7652,119000.0
2010-03-11 11:40:00,64.88,65.05,64.87,65.02,88100.0,42.7718,42.8839,42.7652,42.8641,88100.0
2010-03-11 11:50:00,65.01,65.02,64.93,65.0,47000.0,42.8575,42.8641,42.8047,42.8509,47000.0
2010-03-11 12:00:00,65.0,65.02,64.97,65.02,57700.0,42.8509,42.8641,42.8311,42.8641,57700.0
2010-03-11 12:10:00,65.02,65.03,64.98,65.02,83800.0,42.8641,42.8707,42.8377,42.8641,83800.0
2010-03-11 12:20:00,65.02,65.02,64.94,64.97,90800.0,42.8641,42.8641,42.8113,42.8311,90800.0
2010-03-11 12:30:00,64.97,65.0,64.92,64.96,67700.0,42.8311,42.8509,42.7982,42.8245,67700.0
2010-03-11 12:40:00,64.96,64.99,64.94,64.95,40200.0,42.8245,42.8443,42.8113,42.8179,40200.0
2010-03-11 12:50:00,64.94,65.0,64.93,64.98,47300.0,42.8113,42.8509,42.8047,42.8377,47300.0
2010-03-11 13:00:00,64.98,65.08,64.97,65.07,69900.0,42.8377,42.9036,42.8311,42.897,69900.0
2010-03-11 13:10:00,65.07,65.07,64.96,64.98,63500.0,42.897,42.897,42.8245,42.8377,63500.0
2010-03-11 13:20:00,64.98,65.02,64.97,64.97,53000.0,42.8377,42.8641,42.8311,42.8311,53000.0
2010-03-11 13:30:00,64.97,65.0,64.96,64.97,35100.0,42.8311,42.8509,42.8245,42.8311,35100.0
2010-03-11 13:40:00,64.96,65.05,64.96,65.03,99400.0,42.8245,42.8839,42.8245,42.8707,99400.0
2010-03-11 13:50:00,65.03,65.03,64.97,64.99,42900.0,42.8707,42.8707,42.8311,42.8443,42900.0
2010-03-11 14:00:00,64.99,65.0,64.93,64.96,75900.0,42.8443,42.8509,42.8047,42.8245,75900.0
2010-03-11 14:10:00,64.96,65.01,64.94,65.01,59700.0,42.8245,42.8575,42.8113,42.8575,59700.0
2010-03-11 14:20:00,65.01,65.03,64.97,64.97,51800.0,42.8575,42.8707,42.8311,42.8311,51800.0
2010-03-11 14:30:00,64.97,65.05,64.97,65.01,73700.0,42.8311,42.8839,42.8311,42.8575,73700.0
2010-03-11 14:40:00,65.02,65.07,65.0,65.0,53300.0,42.8641,42.897,42.8509,42.8509,53300.0
2010-03-11 14:50:00,65.01,65.04,64.98,65.02,71600.0,42.8575,42.8773,42.8377,42.8641,71600.0
2010-03-11 15:00:00,65.02,65.18,65.02,65.08,167400.0,42.8641,42.9696,42.8641,42.9036,167400.0
2010-03-11 15:10:00,65.08,65.16,65.08,65.14,93000.0,42.9036,42.9564,42.9036,42.9432,93000.0
2010-03-11 15:20:00,65.14,65.18,65.13,65.17,77600.0,42.9432,42.9696,42.9366,42.963,77600.0
2010-03-11 15:30:00,65.18,65.18,65.1,65.11,118900.0,42.9696,42.9696,42.9168,42.9234,118900.0
2010-03-11 15:40:00,65.11,65.13,65.11,65.13,109800.0,42.9234,42.9366,42.9234,42.9366,109800.0
2010-03-11 15:50:00,65.12,65.21,65.12,65.18,454800.0,42.93,42.9893,42.93,42.9696,454800.0
2010-03-12 09:30:00,65.46,65.93,65.41,65.88,714600.0,43.1541,43.464,43.1212,43.431,714600.0
2010-03-12 09:40:00,65.89,65.98,65.81,65.86,347300.0,43.4376,43.4969,43.3849,43.4178,347300.0
2010-03-12 09:50:00,65.85,65.91,65.73,65.86,274400.0,43.4112,43.4508,43.3321,43.4178,274400.0
2010-03-12 10:00:00,65.86,65.87,65.49,65.62,273100.0,43.4178,43.4244,43.1739,43.2596,273100.0
2010-03-12 10:10:00,65.62,65.7,65.55,65.59,206700.0,43.2596,43.3124,43.2135,43.2398,206700.0
2010-03-12 10:20:00,65.59,65.77,65.55,65.72,150900.0,43.2398,43.3585,43.2135,43.3255,150900.0
2010-03-12 10:30:00,65.71,65.73,65.56,65.58,145100.0,43.319,43.3321,43.2201,43.2333,145100.0
2010-03-12 10:40:00,65.57,65.57,65.36,65.41,185200.0,43.2267,43.2267,43.0882,43.1212,185200.0
2010-03-12 10:50:00,65.42,65.56,65.4,65.54,160100.0,43.1278,43.2201,43.1146,43.2069,160100.0
2010-03-12 11:00:00,65.54,65.69,65.51,65.6,142500.0,43.2069,43.3058,43.1871,43.2464,142500.0
2010-03-12 11:10:00,65.61,65.83,65.59,65.83,262800.0,43.253,43.3981,43.2398,43.3981,262800.0
2010-03-12 11:20:00,65.83,65.92,65.82,65.91,272000.0,43.3981,43.4574,43.3915,43.4508,272000.0
2010-03-12 11:30:00,65.91,65.92,65.73,65.75,104200.0,43.4508,43.4574,43.3321,43.3453,104200.0
2010-03-12 11:40:00,65.75,65.75,65.57,65.62,133700.0,43.3453,43.3453,43.2267,43.2596,133700.0
2010-03-12 11:50:00,65.62,65.64,65.53,65.59,124100.0,43.2596,43.2728,43.2003,43.2398,124100.0
2010-03-12 12:00:00,65.58,65.59,65.45,65.46,105800.0,43.2333,43.2398,43.1475,43.1541,105800.0
2010-03-12 12:10:00,65.47,65.54,65.43,65.53,93400.0,43.1607,43.2069,43.1344,43.2003,93400.0
2010-03-12 12:20:00,65.53,65.57,65.51,65.56,52300.0,43.2003,43.2267,43.1871,43.2201,52300.0
2010-03-12 12:30:00,65.55,65.55,65.4,65.49,92800.0,43.2135,43.2135,43.1146,43.1739,92800.0
2010-03-12 12:40:00,65.49,65.59,65.47,65.59,87900.0,43.1739,43.2398,43.1607,43.2398,87900.0
2010-03-12 12:50:00,65.59,65.6,65.48,65.52,74400.0,43.2398,43.2464,43.1673,43.1937,74400.0
2010-03-12 13:00:00,65.52,65.59,65.5,65.56,51900.0,43.1937,43.2398,43.1805,43.2201,51900.0
2010-03-12 13:10:00,65.57,65.62,65.56,65.56,86100.0,43.2267,43.2596,43.2201,43.2201,86100.0
2010-03-12 13:20:00,65.57,65.57,65.53,65.57,37300.0,43.2267,43.2267,43.2003,43.2267,37300.0
2010-03-12 13:30:00,65.57,65.62,65.53,65.56,62700.0,43.2267,43.2596,43.2003,43.2201,62700.0
2010-03-12 13:40:00,65.55,65.55,65.48,65.5,58400.0,43.2135,43.2135,43.1673,43.1805,58400.0
2010-03-12 13:50:00,65.5,65.55,65.49,65.5,70300.0,43.1805,43.2135,43.1739,43.1805,70300.0
2010-03-12 14:00:00,65.5,65.58,65.48,65.56,89600.0,43.1805,43.2333,43.1673,43.2201,89600.0
2010-03-12 14:10:00,65.56,65.58,65.53,65.55,40800.0,43.2201,43.2333,43.2003,43.2135,40800.0
2010-03-12 14:20:00,65.55,65.56,65.48,65.54,73900.0,43.2135,43.2201,43.1673,43.2069,73900.0
2010-03-12 14:30:00,65.54,65.59,65.54,65.58,75300.0,43.2069,43.2398,43.2069,43.2333,75300.0
2010-03-12 14:40:00,65.58,65.63,65.57,65.6,101300.0,43.2333,43.2662,43.2267,43.2464,101300.0
2010-03-12 14:50:00,65.6,65.64,65.59,65.6,72700.0,43.2464,43.2728,43.2398,43.2464,72700.0
2010-03-12 15:00:00,65.59,65.65,65.58,65.58,184800.0,43.2398,43.2794,43.2333,43.2333,184800.0
2010-03-12 15:10:00,65.58,65.6,65.55,65.55,117400.0,43.2333,43.2464,43.2135,43.2135,117400.0
2010-03-12 15:20:00,65.55,65.56,65.49,65.5,166200.0,43.2135,43.2201,43.1739,43.1805,166200.0
2010-03-12 15:30:00,65.5,65.54,65.49,65.52,172300.0,43.1805,43.2069,43.1739,43.1937,172300.0
2010-03-12 15:40:00,65.51,65.56,65.51,65.53,190800.0,43.1871,43.2201,43.1871,43.2003,190800.0
2010-03-12 15:50:00,65.54,65.56,65.51,65.55,353600.0,43.2069,43.2201,43.1871,43.2135,353600.0
2010-03-15 09:30:00,65.7,65.86,65.69,65.78,213600.0,43.3124,43.4178,43.3058,43.3651,213600.0
2010-03-15 09:40:00,65.78,65.9,65.7,65.89,175300.0,43.3651,43.4442,43.3124,43.4376,175300.0
2010-03-15 09:50:00,65.88,65.89,65.81,65.83,112200.0,43.431,43.4376,43.3849,43.3981,112200.0
2010-03-15 10:00:00,65.82,65.94,65.81,65.88,185400.0,43.3915,43.4706,43.3849,43.431,185400.0
2010-03-15 10:10:00,65.88,65.89,65.79,65.84,155100.0,43.431,43.4376,43.3717,43.4047,155100.0
2010-03-15 10:20:00,65.84,65.9,65.84,65.87,145100.0,43.4047,43.4442,43.4047,43.4244,145100.0
2010-03-15 10:30:00,65.86,65.89,65.83,65.85,122400.0,43.4178,43.4376,43.3981,43.4112,122400.0
2010-03-15 10:40:00,65.86,65.92,65.85,65.91,132400.0,43.4178,43.4574,43.4112,43.4508,132400.0
2010-03-15 10:50:00,65.91,66.06,65.91,66.01,371000.0,43.4508,43.5497,43.4508,43.5167,371000.0
2010-03-15 11:00:00,66.0,66.19,66.0,66.1,334800.0,43.5101,43.6354,43.5101,43.5761,334800.0
2010-03-15 11:10:00,66.1,66.12,66.0,66.04,137300.0,43.5761,43.5892,43.5101,43.5365,137300.0
2010-03-15 11:20:00,66.04,66.07,65.97,65.99,250800.0,43.5365,43.5563,43.4904,43.5035,250800.0
2010-03-15 11:30:00,65.98,66.0,65.9,65.96,184100.0,43.4969,43.5101,43.4442,43.4838,184100.0
2010-03-15 11:40:00,65.96,65.97,65.92,65.93,88700.0,43.4838,43.4904,43.4574,43.464,88700.0
2010-03-15 11:50:00,65.93,65.93,65.8,65.9,119600.0,43.464,43.464,43.3783,43.4442,119600.0
2010-03-15 12:00:00,65.89,65.9,65.77,65.78,202400.0,43.4376,43.4442,43.3585,43.3651,202400.0
2010-03-15 12:10:00,65.78,65.86,65.77,65.85,92700.0,43.3651,43.4178,43.3585,43.4112,92700.0
2010-03-15 12:20:00,65.86,65.87,65.8,65.81,102500.0,43.4178,43.4244,43.3783,43.3849,102500.0
2010-03-15 12:30:00,65.82,65.85,65.76,65.77,73200.0,43.3915,43.4112,43.3519,43.3585,73200.0
2010-03-15 12:40:00,65.77,65.84,65.75,65.76,65400.0,43.3585,43.4047,43.3453,43.3519,65400.0
2010-03-15 12:50:00,65.76,65.85,65.76,65.82,46800.0,43.3519,43.4112,43.3519,43.3915,46800.0
2010-03-15 13:00:00,65.82,65.87,65.79,65.87,69100.0,43.3915,43.4244,43.3717,43.4244,69100.0
2010-03-15 13:10:00,65.87,65.94,65.86,65.93,96500.0,43.4244,43.4706,43.4178,43.464,96500.0
2010-03-15 13:20:00,65.92,65.93,65.85,65.85,33800.0,43.4574,43.464,43.4112,43.4112,33800.0
2010-03-15 13:30:00,65.85,65.88,65.8,65.82,57700.0,43.4112,43.431,43.3783,43.3915,57700.0
2010-03-15 13:40:00,65.82,65.83,65.78,65.81,46900.0,43.3915,43.3981,43.3651,43.3849,46900.0
2010-03-15 13:50:00,65.8,65.81,65.76,65.79,46700.0,43.3783,43.3849,43.3519,43.3717,46700.0
2010-03-15 14:00:00,65.79,65.81,65.75,65.79,62400.0,43.3717,43.3849,43.3453,43.3717,62400.0
2010-03-15 14:10:00,65.79,65.8,65.74,65.8,87000.0,43.3717,43.3783,43.3387,43.3783,87000.0
2010-03-15 14:20:00,65.79,65.82,65.78,65.81,43700.0,43.3717,43.3915,43.3651,43.3849,43700.0
2010-03-15 14:30:00,65.81,65.83,65.76,65.83,75600.0,43.3849,43.3981,43.3519,43.3981,75600.0
2010-03-15 14:40:00,65.83,65.87,65.77,65.77,75100.0,43.3981,43.4244,43.3585,43.3585,75100.0
2010-03-15 14:50:00,65.77,65.85,65.76,65.79,140500.0,43.3585,43.4112,43.3519,43.3717,140500.0
2010-03-15 15:00:00,65.79,65.82,65.76,65.81,85000.0,43.3717,43.3915,43.3519,43.3849,85000.0
2010-03-15 15:10:00,65.81,65.92,65.81,65.92,92700.0,43.3849,43.4574,43.3849,43.4574,92700.0
2010-03-15 15:20:00,65.92,66.0,65.91,65.96,142000.0,43.4574,43.5101,43.4508,43.4838,142000.0
2010-03-15 15:30:00,65.96,65.99,65.92,65.96,148900.0,43.4838,43.5035,43.4574,43.4838,148900.0
2010-03-15 15:40:00,65.96,66.02,65.95,66.01,231500.0,43.4838,43.5233,43.4772,43.5167,231500.0
2010-03-15 15:50:00,66.01,66.02,65.84,65.91,634100.0,43.5167,43.5233,43.4047,43.4508,634100.0
2010-03-16 09:30:00,66.22,66.24,65.83,65.93,212100.0,43.6552,43.6684,43.3981,43.464,212100.0
2010-03-16 09:40:00,65.92,65.97,65.83,65.88,99200.0,43.4574,43.4904,43.3981,43.431,99200.0
2010-03-16 09:50:00,65.88,65.9,65.81,65.87,109900.0,43.431,43.4442,43.3849,43.4244,109900.0
2010-03-16 10:00:00,65.89,65.97,65.89,65.91,144400.0,43.4376,43.4904,43.4376,43.4508,144400.0
2010-03-16 10:10:00,65.91,65.93,65.86,65.92,83200.0,43.4508,43.464,43.4178,43.4574,83200.0
2010-03-16 10:20:00,65.92,65.99,65.91,65.97,73900.0,43.4574,43.5035,43.4508,43.4904,73900.0
2010-03-16 10:30:00,65.97,65.97,65.8,65.85,143200.0,43.4904,43.4904,43.3783,43.4112,143200.0
2010-03-16 10:40:00,65.85,65.95,65.85,65.94,79200.0,43.4112,43.4772,43.4112,43.4706,79200.0
2010-03-16 10:50:00,65.95,66.14,65.83,66.08,204300.0,43.4772,43.6024,43.3981,43.5629,204300.0
2010-03-16 11:00:00,66.09,66.13,66.0,66.03,106000.0,43.5695,43.5958,43.5101,43.5299,106000.0
2010-03-16 11:10:00,66.03,66.1,66.02,66.08,66100.0,43.5299,43.5761,43.5233,43.5629,66100.0
2010-03-16 11:20:00,66.09,66.11,66.0,66.08,66700.0,43.5695,43.5827,43.5101,43.5629,66700.0
2010-03-16 11:30:00,66.08,66.13,66.05,66.12,92400.0,43.5629,43.5958,43.5431,43.5892,92400.0
2010-03-16 11:40:00,66.13,66.15,66.04,66.07,78300.0,43.5958,43.609,43.5365,43.5563,78300.0
2010-03-16 11:50:00,66.06,66.11,66.0,66.09,54200.0,43.5497,43.5827,43.5101,43.5695,54200.0
2010-03-16 12:00:00,66.09,66.1,66.01,66.01,40000.0,43.5695,43.5761,43.5167,43.5167,40000.0
2010-03-16 12:10:00,66.01,66.04,66.0,66.04,55400.0,43.5167,43.5365,43.5101,43.5365,55400.0
2010-03-16 12:20:00,66.03,66.04,66.0,66.04,51600.0,43.5299,43.5365,43.5101,43.5365,51600.0
2010-03-16 12:30:00,66.03,66.08,66.0,66.01,77300.0,43.5299,43.5629,43.5101,43.5167,77300.0
2010-03-16 12:40:00,66.02,66.09,66.0,66.08,88600.0,43.5233,43.5695,43.5101,43.5629,88600.0
2010-03-16 12:50:00,66.08,66.1,66.07,66.09,70900.0,43.5629,43.5761,43.5563,43.5695,70900.0
2010-03-16 13:00:00,66.08,66.17,66.08,66.16,102900.0,43.5629,43.6222,43.5629,43.6156,102900.0
2010-03-16 13:10:00,66.16,66.17,66.05,66.1,63600.0,43.6156,43.6222,43.5431,43.5761,63600.0
2010-03-16 13:20:00,66.1,66.12,66.07,66.11,73200.0,43.5761,43.5892,43.5563,43.5827,73200.0
2010-03-16 13:30:00,66.11,66.13,66.07,66.09,59300.0,43.5827,43.5958,43.5563,43.5695,59300.0
2010-03-16 13:40:00,66.08,66.15,66.03,66.03,63400.0,43.5629,43.609,43.5299,43.5299,63400.0
2010-03-16 13:50:00,66.04,66.12,66.03,66.11,46100.0,43.5365,43.5892,43.5299,43.5827,46100.0
2010-03-16 14:00:00,66.1,66.11,66.0,66.0,87400.0,43.5761,43.5827,43.5101,43.5101,87400.0
2010-03-16 14:10:00,66.0,66.11,65.97,66.09,87000.0,43.5101,43.5827,43.4904,43.5695,87000.0
2010-03-16 14:20:00,66.1,66.14,66.03,66.09,121800.0,43.5761,43.6024,43.5299,43.5695,121800.0
2010-03-16 14:30:00,66.11,66.11,65.92,65.98,122900.0,43.5827,43.5827,43.4574,43.4969,122900.0
2010-03-16 14:40:00,65.96,66.02,65.93,65.99,160900.0,43.4838,43.5233,43.464,43.5035,160900.0
2010-03-16 14:50:00,65.99,66.03,65.93,66.01,122100.0,43.5035,43.5299,43.464,43.5167,122100.0
2010-03-16 15:00:00,66.02,66.09,66.0,66.04,111800.0,43.5233,43.5695,43.5101,43.5365,111800.0
2010-03-16 15:10:00,66.04,66.1,66.0,66.04,100200.0,43.5365,43.5761,43.5101,43.5365,100200.0
2010-03-16 15:20:00,66.04,66.09,66.02,66.05,101600.0,43.5365,43.5695,43.5233,43.5431,101600.0
2010-03-16 15:30:00,66.04,66.11,65.99,66.01,262400.0,43.5365,43.5827,43.5035,43.5167,262400.0
2010-03-16 15:40:00,66.02,66.09,66.01,66.04,165600.0,43.5233,43.5695,43.5167,43.5365,165600.0
2010-03-16 15:50:00,66.04,66.09,66.02,66.03,414300.0,43.5365,43.5695,43.5233,43.5299,414300.0
2010-03-17 09:30:00,66.23,66.23,65.99,66.07,143700.0,43.6618,43.6618,43.5035,43.5563,143700.0
2010-03-17 09:40:00,66.07,66.15,66.03,66.12,77000.0,43.5563,43.609,43.5299,43.5892,77000.0
2010-03-17 09:50:00,66.12,66.14,66.03,66.11,107800.0,43.5892,43.6024,43.5299,43.5827,107800.0
2010-03-17 10:00:00,66.12,66.19,66.06,66.09,132100.0,43.5892,43.6354,43.5497,43.5695,132100.0
2010-03-17 10:10:00,66.09,66.11,65.99,66.09,136700.0,43.5695,43.5827,43.5035,43.5695,136700.0
2010-03-17 10:20:00,66.09,66.09,65.87,65.88,186700.0,43.5695,43.5695,43.4244,43.431,186700.0
2010-03-17 10:30:00,65.89,66.06,65.89,66.02,108500.0,43.4376,43.5497,43.4376,43.5233,108500.0
2010-03-17 10:40:00,66.02,66.06,65.99,66.05,116200.0,43.5233,43.5497,43.5035,43.5431,116200.0
2010-03-17 10:50:00,66.06,66.09,66.0,66.09,83100.0,43.5497,43.5695,43.5101,43.5695,83100.0
2010-03-17 11:00:00,66.09,66.14,66.04,66.05,158600.0,43.5695,43.6024,43.5365,43.5431,158600.0
2010-03-17 11:10:00,66.05,66.09,66.01,66.02,85500.0,43.5431,43.5695,43.5167,43.5233,85500.0
2010-03-17 11:20:00,66.02,66.11,66.02,66.08,119600.0,43.5233,43.5827,43.5233,43.5629,119600.0
2010-03-17 11:30:00,66.1,66.11,66.06,66.07,73600.0,43.5761,43.5827,43.5497,43.5563,73600.0
2010-03-17 11:40:00,66.07,66.13,66.06,66.09,64700.0,43.5563,43.5958,43.5497,43.5695,64700.0
2010-03-17 11:50:00,66.09,66.14,66.08,66.13,124200.0,43.5695,43.6024,43.5629,43.5958,124200.0
2010-03-17 12:00:00,66.12,66.12,66.09,66.09,62500.0,43.5892,43.5892,43.5695,43.5695,62500.0
2010-03-17 12:10:00,66.1,66.13,66.06,66.07,75600.0,43.5761,43.5958,43.5497,43.5563,75600.0
2010-03-17 12:20:00,66.07,66.08,65.98,66.03,113900.0,43.5563,43.5629,43.4969,43.5299,113900.0
2010-03-17 12:30:00,66.02,66.06,66.01,66.03,68500.0,43.5233,43.5497,43.5167,43.5299,68500.0
2010-03-17 12:40:00,66.02,66.08,65.99,66.0,80400.0,43.5233,43.5629,43.5035,43.5101,80400.0
2010-03-17 12:50:00,66.01,66.09,66.01,66.07,42800.0,43.5167,43.5695,43.5167,43.5563,42800.0
2010-03-17 13:00:00,66.07,66.1,66.04,66.09,52700.0,43.5563,43.5761,43.5365,43.5695,52700.0
2010-03-17 13:10:00,66.09,66.14,66.08,66.13,85100.0,43.5695,43.6024,43.5629,43.5958,85100.0
2010-03-17 13:20:00,66.13,66.2,66.12,66.15,89700.0,43.5958,43.642,43.5892,43.609,89700.0
2010-03-17 13:30:00,66.16,66.34,66.14,66.3,196800.0,43.6156,43.7343,43.6024,43.7079,196800.0
2010-03-17 13:40:00,66.3,66.43,66.3,66.4,163800.0,43.7079,43.7936,43.7079,43.7738,163800.0
2010-03-17 13:50:00,66.41,66.44,66.37,66.44,121200.0,43.7804,43.8002,43.7541,43.8002,121200.0
2010-03-17 14:00:00,66.43,66.44,66.27,66.34,136300.0,43.7936,43.8002,43.6881,43.7343,136300.0
2010-03-17 14:10:00,66.34,66.42,66.33,66.4,71100.0,43.7343,43.787,43.7277,43.7738,71100.0
2010-03-17 14:20:00,66.39,66.42,66.35,66.35,91900.0,43.7672,43.787,43.7409,43.7409,91900.0
2010-03-17 14:30:00,66.36,66.36,66.29,66.3,103000.0,43.7475,43.7475,43.7013,43.7079,103000.0
2010-03-17 14:40:00,66.29,66.38,66.29,66.37,126400.0,43.7013,43.7606,43.7013,43.7541,126400.0
2010-03-17 14:50:00,66.37,66.43,66.33,66.36,195200.0,43.7541,43.7936,43.7277,43.7475,195200.0
2010-03-17 15:00:00,66.37,66.41,66.34,66.35,108700.0,43.7541,43.7804,43.7343,43.7409,108700.0
2010-03-17 15:10:00,66.36,66.4,66.24,66.26,141000.0,43.7475,43.7738,43.6684,43.6815,141000.0
2010-03-17 15:20:00,66.26,66.34,66.23,66.28,178800.0,43.6815,43.7343,43.6618,43.6947,178800.0
2010-03-17 15:30:00,66.28,66.33,66.24,66.31,116100.0,43.6947,43.7277,43.6684,43.7145,116100.0
2010-03-17 15:40:00,66.31,66.35,66.24,66.33,177900.0,43.7145,43.7409,43.6684,43.7277,177900.0
2010-03-17 15:50:00,66.34,66.39,66.32,66.39,288300.0,43.7343,43.7672,43.7211,43.7672,288300.0
2010-03-18 09:30:00,66.47,66.51,66.36,66.45,246800.0,43.82,43.8463,43.7475,43.8068,246800.0
2010-03-18 09:40:00,66.45,66.64,66.43,66.59,225100.0,43.8068,43.9321,43.7936,43.8991,225100.0
2010-03-18 09:50:00,66.58,66.69,66.53,66.54,163400.0,43.8925,43.965,43.8595,43.8661,163400.0
2010-03-18 10:00:00,66.55,66.64,66.42,66.5,238500.0,43.8727,43.9321,43.787,43.8398,238500.0
2010-03-18 10:10:00,66.5,66.55,66.46,66.52,153500.0,43.8398,43.8727,43.8134,43.8529,153500.0
2010-03-18 10:20:00,66.52,66.56,66.47,66.47,88600.0,43.8529,43.8793,43.82,43.82,88600.0
2010-03-18 10:30:00,66.48,66.52,66.47,66.52,128100.0,43.8266,43.8529,43.82,43.8529,128100.0
2010-03-18 10:40:00,66.52,66.52,66.48,66.52,129900.0,43.8529,43.8529,43.8266,43.8529,129900.0
2010-03-18 10:50:00,66.51,66.63,66.49,66.63,111300.0,43.8463,43.9255,43.8332,43.9255,111300.0
2010-03-18 11:00:00,66.62,66.67,66.59,66.66,79000.0,43.9189,43.9518,43.8991,43.9452,79000.0
2010-03-18 11:10:00,66.67,66.7,66.6,66.62,137400.0,43.9518,43.9716,43.9057,43.9189,137400.0
2010-03-18 11:20:00,66.61,66.73,66.61,66.72,110400.0,43.9123,43.9914,43.9123,43.9848,110400.0
2010-03-18 11:30:00,66.73,66.74,66.61,66.62,89500.0,43.9914,43.998,43.9123,43.9189,89500.0
2010-03-18 11:40:00,66.62,66.68,66.5,66.61,290700.0,43.9189,43.9584,43.8398,43.9123,290700.0
2010-03-18 11:50:00,66.6,66.61,66.56,66.57,52800.0,43.9057,43.9123,43.8793,43.8859,52800.0
2010-03-18 12:00:00,66.57,66.64,66.56,66.64,76700.0,43.8859,43.9321,43.8793,43.9321,76700.0
2010-03-18 12:10:00,66.64,66.66,66.58,66.63,99200.0,43.9321,43.9452,43.8925,43.9255,99200.0
2010-03-18 12:20:00,66.63,66.63,66.56,66.62,73200.0,43.9255,43.9255,43.8793,43.9189,73200.0
2010-03-18 12:30:00,66.63,66.65,66.58,66.62,64800.0,43.9255,43.9386,43.8925,43.9189,64800.0
2010-03-18 12:40:00,66.62,66.67,66.6,66.6,97600.0,43.9189,43.9518,43.9057,43.9057,97600.0
2010-03-18 12:50:00,66.6,66.65,66.57,66.64,65200.0,43.9057,43.9386,43.8859,43.9321,65200.0
2010-03-18 13:00:00,66.63,66.68,66.59,66.66,107700.0,43.9255,43.9584,43.8991,43.9452,107700.0
2010-03-18 13:10:00,66.66,66.66,66.61,66.64,81400.0,43.9452,43.9452,43.9123,43.9321,81400.0
2010-03-18 13:20:00,66.64,66.65,66.59,66.6,51200.0,43.9321,43.9386,43.8991,43.9057,51200.0
2010-03-18 13:30:00,66.61,66.73,66.61,66.7,103400.0,43.9123,43.9914,43.9123,43.9716,103400.0
2010-03-18 13:40:00,66.7,66.74,66.68,66.73,93800.0,43.9716,43.998,43.9584,43.9914,93800.0
2010-03-18 13:50:00,66.72,66.74,66.68,66.73,80500.0,43.9848,43.998,43.9584,43.9914,80500.0
2010-03-18 14:00:00,66.73,66.74,66.69,66.72,134400.0,43.9914,43.998,43.965,43.9848,134400.0
2010-03-18 14:10:00,66.72,66.74,66.7,66.71,101400.0,43.9848,43.998,43.9716,43.9782,101400.0
2010-03-18 14:20:00,66.7,66.73,66.69,66.71,56700.0,43.9716,43.9914,43.965,43.9782,56700.0
2010-03-18 14:30:00,66.72,66.74,66.69,66.71,150800.0,43.9848,43.998,43.965,43.9782,150800.0
2010-03-18 14:40:00,66.71,66.72,66.67,66.67,241300.0,43.9782,43.9848,43.9518,43.9518,241300.0
2010-03-18 14:50:00,66.68,66.73,66.67,66.71,255600.0,43.9584,43.9914,43.9518,43.9782,255600.0
2010-03-18 15:00:00,66.71,66.73,66.65,66.69,333400.0,43.9782,43.9914,43.9386,43.965,333400.0
2010-03-18 15:10:00,66.7,66.7,66.61,66.61,198100.0,43.9716,43.9716,43.9123,43.9123,198100.0
2010-03-18 15:20:00,66.61,66.66,66.58,66.62,191300.0,43.9123,43.9452,43.8925,43.9189,191300.0
2010-03-18 15:30:00,66.61,66.7,66.61,66.66,202400.0,43.9123,43.9716,43.9123,43.9452,202400.0
2010-03-18 15:40:00,66.66,66.71,66.65,66.66,259300.0,43.9452,43.9782,43.9386,43.9452,259300.0
2010-03-18 15:50:00,66.67,66.68,66.62,66.65,563300.0,43.9518,43.9584,43.9189,43.9386,563300.0
2010-03-19 09:30:00,66.9,66.91,66.0,66.79,2597000.0,44.1035,44.11,43.5101,44.0309,2597000.0
2010-03-19 09:40:00,66.79,66.85,66.56,66.6,233300.0,44.0309,44.0705,43.8793,43.9057,233300.0
2010-03-19 09:50:00,66.6,66.74,66.6,66.71,142000.0,43.9057,43.998,43.9057,43.9782,142000.0
2010-03-19 10:00:00,66.72,66.75,66.58,66.59,152500.0,43.9848,44.0046,43.8925,43.8991,152500.0
2010-03-19 10:10:00,66.6,66.62,66.39,66.46,247500.0,43.9057,43.9189,43.7672,43.8134,247500.0
2010-03-19 10:20:00,66.46,66.54,66.39,66.52,153600.0,43.8134,43.8661,43.7672,43.8529,153600.0
2010-03-19 10:30:00,66.52,66.52,66.28,66.28,197900.0,43.8529,43.8529,43.6947,43.6947,197900.0
2010-03-19 10:40:00,66.28,66.33,66.15,66.31,165000.0,43.6947,43.7277,43.609,43.7145,165000.0
2010-03-19 10:50:00,66.31,66.42,66.31,66.42,148000.0,43.7145,43.787,43.7145,43.787,148000.0
2010-03-19 11:00:00,66.42,66.45,66.29,66.36,142200.0,43.787,43.8068,43.7013,43.7475,142200.0
2010-03-19 11:10:00,66.36,66.39,66.21,66.23,147800.0,43.7475,43.7672,43.6486,43.6618,147800.0
2010-03-19 11:20:00,66.22,66.31,66.15,66.17,159400.0,43.6552,43.7145,43.609,43.6222,159400.0
2010-03-19 11:30:00,66.18,66.27,66.16,66.25,143000.0,43.6288,43.6881,43.6156,43.6749,143000.0
2010-03-19 11:40:00,66.25,66.28,66.21,66.28,118400.0,43.6749,43.6947,43.6486,43.6947,118400.0
2010-03-19 11:50:00,66.27,66.3,66.19,66.24,173200.0,43.6881,43.7079,43.6354,43.6684,173200.0
2010-03-19 12:00:00,66.24,66.24,66.17,66.18,121000.0,43.6684,43.6684,43.6222,43.6288,121000.0
2010-03-19 12:10:00,66.18,66.19,66.14,66.15,94800.0,43.6288,43.6354,43.6024,43.609,94800.0
2010-03-19 12:20:00,66.14,66.23,66.12,66.19,144600.0,43.6024,43.6618,43.5892,43.6354,144600.0
2010-03-19 12:30:00,66.19,66.23,66.18,66.18,114300.0,43.6354,43.6618,43.6288,43.6288,114300.0
2010-03-19 12:40:00,66.19,66.22,66.18,66.21,83400.0,43.6354,43.6552,43.6288,43.6486,83400.0
2010-03-19 12:50:00,66.22,66.23,66.16,66.16,81500.0,43.6552,43.6618,43.6156,43.6156,81500.0
2010-03-19 13:00:00,66.16,66.21,66.15,66.18,98900.0,43.6156,43.6486,43.609,43.6288,98900.0
2010-03-19 13:10:00,66.18,66.2,66.11,66.14,203100.0,43.6288,43.642,43.5827,43.6024,203100.0
2010-03-19 13:20:00,66.14,66.14,66.08,66.13,256800.0,43.6024,43.6024,43.5629,43.5958,256800.0
2010-03-19 13:30:00,66.13,66.13,66.06,66.06,91600.0,43.5958,43.5958,43.5497,43.5497,91600.0
2010-03-19 13:40:00,66.07,66.08,66.0,66.08,135400.0,43.5563,43.5629,43.5101,43.5629,135400.0
2010-03-19 13:50:00,66.07,66.11,66.05,66.09,117000.0,43.5563,43.5827,43.5431,43.5695,117000.0
2010-03-19 14:00:00,66.09,66.11,66.05,66.1,109100.0,43.5695,43.5827,43.5431,43.5761,109100.0
2010-03-19 14:10:00,66.1,66.11,66.07,66.1,83500.0,43.5761,43.5827,43.5563,43.5761,83500.0
2010-03-19 14:20:00,66.11,66.12,66.08,66.12,149000.0,43.5827,43.5892,43.5629,43.5892,149000.0
2010-03-19 14:30:00,66.12,66.34,66.08,66.24,391700.0,43.5892,43.7343,43.5629,43.6684,391700.0
2010-03-19 14:40:00,66.24,66.25,66.19,66.24,88200.0,43.6684,43.6749,43.6354,43.6684,88200.0
2010-03-19 14:50:00,66.24,66.24,66.13,66.21,226900.0,43.6684,43.6684,43.5958,43.6486,226900.0
2010-03-19 15:00:00,66.22,66.29,66.22,66.24,121000.0,43.6552,43.7013,43.6552,43.6684,121000.0
2010-03-19 15:10:00,66.24,66.27,66.18,66.2,93200.0,43.6684,43.6881,43.6288,43.642,93200.0
2010-03-19 15:20:00,66.2,66.23,66.17,66.21,118300.0,43.642,43.6618,43.6222,43.6486,118300.0
2010-03-19 15:30:00,66.21,66.26,66.15,66.24,288700.0,43.6486,43.6815,43.609,43.6684,288700.0
2010-03-19 15:40:00,66.24,66.44,66.2,66.43,388000.0,43.6684,43.8002,43.642,43.7936,388000.0
2010-03-19 15:50:00,66.43,66.53,66.35,66.49,767100.0,43.7936,43.8595,43.7409,43.8332,767100.0
2010-03-22 09:30:00,66.07,66.5,65.9,66.43,309500.0,43.5563,43.8398,43.4442,43.7936,309500.0
2010-03-22 09:40:00,66.43,66.75,66.43,66.64,257800.0,43.7936,44.0046,43.7936,43.9321,257800.0
2010-03-22 09:50:00,66.65,66.69,66.56,66.56,141900.0,43.9386,43.965,43.8793,43.8793,141900.0
2010-03-22 10:00:00,66.57,66.73,66.54,66.67,187300.0,43.8859,43.9914,43.8661,43.9518,187300.0
2010-03-22 10:10:00,66.66,66.67,66.62,66.64,135200.0,43.9452,43.9518,43.9189,43.9321,135200.0
2010-03-22 10:20:00,66.63,66.95,66.63,66.91,369900.0,43.9255,44.1364,43.9255,44.11,369900.0
2010-03-22 10:30:00,66.91,66.97,66.89,66.93,248300.0,44.11,44.1496,44.0969,44.1232,248300.0
2010-03-22 10:40:00,66.93,66.93,66.85,66.87,118200.0,44.1232,44.1232,44.0705,44.0837,118200.0
2010-03-22 10:50:00,66.86,66.92,66.81,66.86,119300.0,44.0771,44.1166,44.0441,44.0771,119300.0
2010-03-22 11:00:00,66.85,66.94,66.84,66.92,143600.0,44.0705,44.1298,44.0639,44.1166,143600.0
2010-03-22 11:10:00,66.92,66.94,66.85,66.85,172500.0,44.1166,44.1298,44.0705,44.0705,172500.0
2010-03-22 11:20:00,66.85,66.91,66.84,66.87,72800.0,44.0705,44.11,44.0639,44.0837,72800.0
2010-03-22 11:30:00,66.87,66.9,66.86,66.88,103000.0,44.0837,44.1035,44.0771,44.0903,103000.0
2010-03-22 11:40:00,66.89,66.9,66.87,66.89,100800.0,44.0969,44.1035,44.0837,44.0969,100800.0
2010-03-22 11:50:00,66.89,66.97,66.89,66.96,144200.0,44.0969,44.1496,44.0969,44.143,144200.0
2010-03-22 12:00:00,66.96,67.0,66.94,67.0,151900.0,44.143,44.1694,44.1298,44.1694,151900.0
2010-03-22 12:10:00,67.0,67.09,66.98,67.09,558000.0,44.1694,44.2287,44.1562,44.2287,558000.0
2010-03-22 12:20:00,67.09,67.12,67.01,67.1,110400.0,44.2287,44.2485,44.176,44.2353,110400.0
2010-03-22 12:30:00,67.09,67.11,67.01,67.01,128800.0,44.2287,44.2419,44.176,44.176,128800.0
2010-03-22 12:40:00,67.02,67.05,66.96,67.0,131900.0,44.1826,44.2023,44.143,44.1694,131900.0
2010-03-22 12:50:00,67.0,67.04,66.94,67.0,141400.0,44.1694,44.1957,44.1298,44.1694,141400.0
2010-03-22 13:00:00,67.0,67.07,66.96,66.96,148100.0,44.1694,44.2155,44.143,44.143,148100.0
2010-03-22 13:10:00,66.96,67.05,66.96,67.05,99300.0,44.143,44.2023,44.143,44.2023,99300.0
2010-03-22 13:20:00,67.04,67.05,67.0,67.01,69000.0,44.1957,44.2023,44.1694,44.176,69000.0
2010-03-22 13:30:00,67.0,67.05,66.98,67.01,81800.0,44.1694,44.2023,44.1562,44.176,81800.0
2010-03-22 13:40:00,67.01,67.07,66.98,67.05,138700.0,44.176,44.2155,44.1562,44.2023,138700.0
2010-03-22 13:50:00,67.05,67.07,67.03,67.06,77500.0,44.2023,44.2155,44.1892,44.2089,77500.0
2010-03-22 14:00:00,67.06,67.07,66.99,67.01,94600.0,44.2089,44.2155,44.1628,44.176,94600.0
2010-03-22 14:10:00,67.01,67.13,67.0,67.13,129200.0,44.176,44.2551,44.1694,44.2551,129200.0
2010-03-22 14:20:00,67.12,67.15,67.1,67.14,114500.0,44.2485,44.2683,44.2353,44.2617,114500.0
2010-03-22 14:30:00,67.15,67.25,67.15,67.24,185900.0,44.2683,44.3342,44.2683,44.3276,185900.0
2010-03-22 14:40:00,67.24,67.24,67.14,67.19,125800.0,44.3276,44.3276,44.2617,44.2946,125800.0
2010-03-22 14:50:00,67.19,67.23,67.13,67.15,177800.0,44.2946,44.321,44.2551,44.2683,177800.0
2010-03-22 15:00:00,67.14,67.22,67.14,67.2,172700.0,44.2617,44.3144,44.2617,44.3012,172700.0
2010-03-22 15:10:00,67.2,67.25,67.18,67.21,150500.0,44.3012,44.3342,44.288,44.3078,150500.0
2010-03-22 15:20:00,67.21,67.24,67.18,67.23,158100.0,44.3078,44.3276,44.288,44.321,158100.0
2010-03-22 15:30:00,67.23,67.24,67.08,67.1,228500.0,44.321,44.3276,44.2221,44.2353,228500.0
2010-03-22 15:40:00,67.1,67.14,67.08,67.12,271200.0,44.2353,44.2617,44.2221,44.2485,271200.0
2010-03-22 15:50:00,67.13,67.13,67.01,67.02,444400.0,44.2551,44.2551,44.176,44.1826,444400.0
2010-03-23 09:30:00,67.14,67.17,67.03,67.12,214500.0,44.2617,44.2815,44.1892,44.2485,214500.0
2010-03-23 09:40:00,67.13,67.13,66.97,67.0,243400.0,44.2551,44.2551,44.1496,44.1694,243400.0
2010-03-23 09:50:00,67.0,67.03,66.88,66.97,231200.0,44.1694,44.1892,44.0903,44.1496,231200.0
2010-03-23 10:00:00,66.96,67.07,66.96,67.01,258300.0,44.143,44.2155,44.143,44.176,258300.0
2010-03-23 10:10:00,67.01,67.1,67.0,67.06,132500.0,44.176,44.2353,44.1694,44.2089,132500.0
2010-03-23 10:20:00,67.06,67.13,67.0,67.11,141100.0,44.2089,44.2551,44.1694,44.2419,141100.0
2010-03-23 10:30:00,67.11,67.12,67.0,67.01,146400.0,44.2419,44.2485,44.1694,44.176,146400.0
2010-03-23 10:40:00,67.0,67.06,67.0,67.01,148700.0,44.1694,44.2089,44.1694,44.176,148700.0
2010-03-23 10:50:00,67.02,67.06,66.97,66.99,365000.0,44.1826,44.2089,44.1496,44.1628,365000.0
2010-03-23 11:00:00,66.98,67.05,66.94,66.99,237300.0,44.1562,44.2023,44.1298,44.1628,237300.0
2010-03-23 11:10:00,66.99,67.04,66.92,66.92,136200.0,44.1628,44.1957,44.1166,44.1166,136200.0
2010-03-23 11:20:00,66.92,66.99,66.9,66.96,104700.0,44.1166,44.1628,44.1035,44.143,104700.0
2010-03-23 11:30:00,66.95,66.98,66.83,66.92,118400.0,44.1364,44.1562,44.0573,44.1166,118400.0
2010-03-23 11:40:00,66.93,66.98,66.88,66.95,107600.0,44.1232,44.1562,44.0903,44.1364,107600.0
2010-03-23 11:50:00,66.96,67.0,66.87,67.0,140300.0,44.143,44.1694,44.0837,44.1694,140300.0
2010-03-23 12:00:00,67.0,67.01,66.91,66.99,162000.0,44.1694,44.176,44.11,44.1628,162000.0
2010-03-23 12:10:00,66.98,67.0,66.95,66.98,175100.0,44.1562,44.1694,44.1364,44.1562,175100.0
2010-03-23 12:20:00,66.98,67.06,66.98,67.06,119200.0,44.1562,44.2089,44.1562,44.2089,119200.0
2010-03-23 12:30:00,67.07,67.07,67.0,67.0,105700.0,44.2155,44.2155,44.1694,44.1694,105700.0
2010-03-23 12:40:00,67.01,67.04,66.98,67.0,98400.0,44.176,44.1957,44.1562,44.1694,98400.0
2010-03-23 12:50:00,66.99,67.06,66.99,67.0,111200.0,44.1628,44.2089,44.1628,44.1694,111200.0
2010-03-23 13:00:00,66.99,67.01,66.98,66.98,106300.0,44.1628,44.176,44.1562,44.1562,106300.0
2010-03-23 13:10:00,66.99,67.0,66.98,66.99,81100.0,44.1628,44.1694,44.1562,44.1628,81100.0
2010-03-23 13:20:00,66.99,67.0,66.96,66.99,97300.0,44.1628,44.1694,44.143,44.1628,97300.0
2010-03-23 13:30:00,66.99,67.02,66.96,66.97,90000.0,44.1628,44.1826,44.143,44.1496,90000.0
2010-03-23 13:40:00,66.97,67.0,66.88,66.92,86300.0,44.1496,44.1694,44.0903,44.1166,86300.0
2010-03-23 13:50:00,66.92,67.0,66.91,66.91,87800.0,44.1166,44.1694,44.11,44.11,87800.0
2010-03-23 14:00:00,66.92,67.0,66.92,67.0,791500.0,44.1166,44.1694,44.1166,44.1694,791500.0
2010-03-23 14:10:00,66.99,67.02,66.97,67.0,102300.0,44.1628,44.1826,44.1496,44.1694,102300.0
2010-03-23 14:20:00,67.0,67.12,67.0,67.09,162300.0,44.1694,44.2485,44.1694,44.2287,162300.0
2010-03-23 14:30:00,67.1,67.11,67.06,67.09,115700.0,44.2353,44.2419,44.2089,44.2287,115700.0
2010-03-23 14:40:00,67.08,67.11,67.05,67.09,101600.0,44.2221,44.2419,44.2023,44.2287,101600.0
2010-03-23 14:50:00,67.09,67.1,67.06,67.1,80200.0,44.2287,44.2353,44.2089,44.2353,80200.0
2010-03-23 15:00:00,67.1,67.14,67.06,67.14,162400.0,44.2353,44.2617,44.2089,44.2617,162400.0
2010-03-23 15:10:00,67.13,67.24,67.12,67.21,251800.0,44.2551,44.3276,44.2485,44.3078,251800.0
2010-03-23 15:20:00,67.2,67.25,67.18,67.23,115300.0,44.3012,44.3342,44.288,44.321,115300.0
2010-03-23 15:30:00,67.23,67.26,67.18,67.22,246400.0,44.321,44.3408,44.288,44.3144,246400.0
2010-03-23 15:40:00,67.21,67.33,67.21,67.32,217400.0,44.3078,44.3869,44.3078,44.3803,217400.0
2010-03-23 15:50:00,67.32,67.35,67.27,67.35,405800.0,44.3803,44.4001,44.3474,44.4001,405800.0
2010-03-24 09:30:00,66.99,67.19,66.93,67.03,285100.0,44.1628,44.2946,44.1232,44.1892,285100.0
2010-03-24 09:40:00,67.02,67.15,66.87,66.93,264400.0,44.1826,44.2683,44.0837,44.1232,264400.0
2010-03-24 09:50:00,66.94,66.97,66.8,66.91,115200.0,44.1298,44.1496,44.0375,44.11,115200.0
2010-03-24 10:00:00,66.92,66.98,66.76,66.79,266200.0,44.1166,44.1562,44.0112,44.0309,266200.0
2010-03-24 10:10:00,66.79,66.8,66.65,66.65,220100.0,44.0309,44.0375,43.9386,43.9386,220100.0
2010-03-24 10:20:00,66.66,66.79,66.61,66.77,263500.0,43.9452,44.0309,43.9123,44.0178,263500.0
2010-03-24 10:30:00,66.77,66.78,66.67,66.78,197700.0,44.0178,44.0243,43.9518,44.0243,197700.0
2010-03-24 10:40:00,66.78,66.8,66.73,66.77,130700.0,44.0243,44.0375,43.9914,44.0178,130700.0
2010-03-24 10:50:00,66.77,66.79,66.72,66.72,105600.0,44.0178,44.0309,43.9848,43.9848,105600.0
2010-03-24 11:00:00,66.73,66.8,66.7,66.71,151400.0,43.9914,44.0375,43.9716,43.9782,151400.0
2010-03-24 11:10:00,66.7,66.75,66.58,66.61,188400.0,43.9716,44.0046,43.8925,43.9123,188400.0
2010-03-24 11:20:00,66.61,66.71,66.58,66.62,119900.0,43.9123,43.9782,43.8925,43.9189,119900.0
2010-03-24 11:30:00,66.62,66.7,66.61,66.68,84300.0,43.9189,43.9716,43.9123,43.9584,84300.0
2010-03-24 11:40:00,66.68,66.78,66.68,66.76,116300.0,43.9584,44.0243,43.9584,44.0112,116300.0
2010-03-24 11:50:00,66.76,66.84,66.72,66.81,105500.0,44.0112,44.0639,43.9848,44.0441,105500.0
2010-03-24 12:00:00,66.81,66.82,66.71,66.72,151100.0,44.0441,44.0507,43.9782,43.9848,151100.0
2010-03-24 12:10:00,66.72,66.77,66.69,66.73,142900.0,43.9848,44.0178,43.965,43.9914,142900.0
2010-03-24 12:20:00,66.73,66.79,66.68,66.69,88100.0,43.9914,44.0309,43.9584,43.965,88100.0
2010-03-24 12:30:00,66.7,66.73,66.66,66.73,119000.0,43.9716,43.9914,43.9452,43.9914,119000.0
2010-03-24 12:40:00,66.72,66.84,66.72,66.8,95500.0,43.9848,44.0639,43.9848,44.0375,95500.0
2010-03-24 12:50:00,66.81,66.86,66.77,66.85,160000.0,44.0441,44.0771,44.0178,44.0705,160000.0
2010-03-24 13:00:00,66.85,66.85,66.76,66.79,165800.0,44.0705,44.0705,44.0112,44.0309,165800.0
2010-03-24 13:10:00,66.79,66.86,66.75,66.78,117500.0,44.0309,44.0771,44.0046,44.0243,117500.0
2010-03-24 13:20:00,66.78,66.82,66.73,66.82,88000.0,44.0243,44.0507,43.9914,44.0507,88000.0
2010-03-24 13:30:00,66.82,66.85,66.79,66.82,65800.0,44.0507,44.0705,44.0309,44.0507,65800.0
2010-03-24 13:40:00,66.83,66.84,66.73,66.77,93500.0,44.0573,44.0639,43.9914,44.0178,93500.0
2010-03-24 13:50:00,66.75,66.78,66.69,66.75,142300.0,44.0046,44.0243,43.965,44.0046,142300.0
2010-03-24 14:00:00,66.75,66.76,66.67,66.68,137700.0,44.0046,44.0112,43.9518,43.9584,137700.0
2010-03-24 14:10:00,66.68,66.79,66.67,66.78,164700.0,43.9584,44.0309,43.9518,44.0243,164700.0
2010-03-24 14:20:00,66.78,66.83,66.77,66.8,92400.0,44.0243,44.0573,44.0178,44.0375,92400.0
2010-03-24 14:30:00,66.81,66.82,66.74,66.75,138500.0,44.0441,44.0507,43.998,44.0046,138500.0
2010-03-24 14:40:00,66.74,66.76,66.72,66.73,177100.0,43.998,44.0112,43.9848,43.9914,177100.0
2010-03-24 14:50:00,66.73,66.82,66.73,66.82,72700.0,43.9914,44.0507,43.9914,44.0507,72700.0
2010-03-24 15:00:00,66.82,66.96,66.79,66.87,219600.0,44.0507,44.143,44.0309,44.0837,219600.0
2010-03-24 15:10:00,66.86,66.92,66.82,66.9,112400.0,44.0771,44.1166,44.0507,44.1035,112400.0
2010-03-24 15:20:00,66.9,66.92,66.82,66.87,149200.0,44.1035,44.1166,44.0507,44.0837,149200.0
2010-03-24 15:30:00,66.87,66.93,66.86,66.87,149300.0,44.0837,44.1232,44.0771,44.0837,149300.0
2010-03-24 15:40:00,66.87,66.87,66.8,66.81,150700.0,44.0837,44.0837,44.0375,44.0441,150700.0
2010-03-24 15:50:00,66.8,66.84,66.77,66.82,248100.0,44.0375,44.0639,44.0178,44.0507,248100.0
2010-03-25 09:30:00,67.13,67.24,66.98,67.05,185500.0,44.2551,44.3276,44.1562,44.2023,185500.0
2010-03-25 09:40:00,67.05,67.14,66.97,66.98,175800.0,44.2023,44.2617,44.1496,44.1562,175800.0
2010-03-25 09:50:00,66.98,67.07,66.98,67.01,97500.0,44.1562,44.2155,44.1562,44.176,97500.0
2010-03-25 10:00:00,67.02,67.06,66.87,66.98,154800.0,44.1826,44.2089,44.0837,44.1562,154800.0
2010-03-25 10:10:00,66.99,67.06,66.96,67.02,88200.0,44.1628,44.2089,44.143,44.1826,88200.0
2010-03-25 10:20:00,67.02,67.1,67.01,67.05,96500.0,44.1826,44.2353,44.176,44.2023,96500.0
2010-03-25 10:30:00,67.05,67.11,67.01,67.11,74900.0,44.2023,44.2419,44.176,44.2419,74900.0
2010-03-25 10:40:00,67.12,67.13,66.95,67.05,132200.0,44.2485,44.2551,44.1364,44.2023,132200.0
2010-03-25 10:50:00,67.06,67.06,66.87,66.92,115000.0,44.2089,44.2089,44.0837,44.1166,115000.0
2010-03-25 11:00:00,66.92,66.98,66.86,66.93,130000.0,44.1166,44.1562,44.0771,44.1232,130000.0
2010-03-25 11:10:00,66.93,67.05,66.92,67.03,101900.0,44.1232,44.2023,44.1166,44.1892,101900.0
2010-03-25 11:20:00,67.04,67.15,67.04,67.13,91500.0,44.1957,44.2683,44.1957,44.2551,91500.0
2010-03-25 11:30:00,67.14,67.2,67.08,67.09,114400.0,44.2617,44.3012,44.2221,44.2287,114400.0
2010-03-25 11:40:00,67.08,67.18,67.08,67.13,64400.0,44.2221,44.288,44.2221,44.2551,64400.0
2010-03-25 11:50:00,67.14,67.17,67.08,67.1,64200.0,44.2617,44.2815,44.2221,44.2353,64200.0
2010-03-25 12:00:00,67.09,67.21,67.08,67.2,84800.0,44.2287,44.3078,44.2221,44.3012,84800.0
2010-03-25 12:10:00,67.21,67.24,67.12,67.23,146000.0,44.3078,44.3276,44.2485,44.321,146000.0
2010-03-25 12:20:00,67.24,67.29,67.2,67.27,78700.0,44.3276,44.3606,44.3012,44.3474,78700.0
2010-03-25 12:30:00,67.27,67.3,67.23,67.23,64900.0,44.3474,44.3672,44.321,44.321,64900.0
2010-03-25 12:40:00,67.24,67.36,67.23,67.34,125600.0,44.3276,44.4067,44.321,44.3935,125600.0
2010-03-25 12:50:00,67.33,67.38,67.29,67.31,72500.0,44.3869,44.4199,44.3606,44.3737,72500.0
2010-03-25 13:00:00,67.31,67.35,67.3,67.34,72200.0,44.3737,44.4001,44.3672,44.3935,72200.0
2010-03-25 13:10:00,67.34,67.35,67.3,67.34,95900.0,44.3935,44.4001,44.3672,44.3935,95900.0
2010-03-25 13:20:00,67.35,67.44,67.34,67.35,81700.0,44.4001,44.4594,44.3935,44.4001,81700.0
2010-03-25 13:30:00,67.35,67.39,67.29,67.37,108100.0,44.4001,44.4265,44.3606,44.4133,108100.0
2010-03-25 13:40:00,67.38,67.4,67.25,67.27,113100.0,44.4199,44.4331,44.3342,44.3474,113100.0
2010-03-25 13:50:00,67.28,67.3,67.17,67.24,153800.0,44.354,44.3672,44.2815,44.3276,153800.0
2010-03-25 14:00:00,67.25,67.27,67.2,67.23,72800.0,44.3342,44.3474,44.3012,44.321,72800.0
2010-03-25 14:10:00,67.23,67.28,67.2,67.21,97100.0,44.321,44.354,44.3012,44.3078,97100.0
2010-03-25 14:20:00,67.21,67.28,67.03,67.03,305000.0,44.3078,44.354,44.1892,44.1892,305000.0
2010-03-25 14:30:00,67.03,67.11,66.96,67.05,153200.0,44.1892,44.2419,44.143,44.2023,153200.0
2010-03-25 14:40:00,67.05,67.08,67.02,67.06,171600.0,44.2023,44.2221,44.1826,44.2089,171600.0
2010-03-25 14:50:00,67.06,67.21,67.05,67.17,151700.0,44.2089,44.3078,44.2023,44.2815,151700.0
2010-03-25 15:00:00,67.18,67.28,67.18,67.27,154100.0,44.288,44.354,44.288,44.3474,154100.0
2010-03-25 15:10:00,67.28,67.28,67.21,67.23,100400.0,44.354,44.354,44.3078,44.321,100400.0
2010-03-25 15:20:00,67.22,67.25,67.15,67.16,129200.0,44.3144,44.3342,44.2683,44.2749,129200.0
2010-03-25 15:30:00,67.15,67.19,67.02,67.05,207200.0,44.2683,44.2946,44.1826,44.2023,207200.0
2010-03-25 15:40:00,67.05,67.09,66.85,66.87,507800.0,44.2023,44.2287,44.0705,44.0837,507800.0
2010-03-25 15:50:00,66.87,66.97,66.84,66.91,456200.0,44.0837,44.1496,44.0639,44.11,456200.0
2010-03-26 09:30:00,67.09,67.27,67.05,67.15,161300.0,44.2287,44.3474,44.2023,44.2683,161300.0
2010-03-26 09:40:00,67.14,67.19,66.97,67.03,177600.0,44.2617,44.2946,44.1496,44.1892,177600.0
2010-03-26 09:50:00,67.05,67.1,66.98,67.02,178400.0,44.2023,44.2353,44.1562,44.1826,178400.0
2010-03-26 10:00:00,67.03,67.16,67.02,67.12,142900.0,44.1892,44.2749,44.1826,44.2485,142900.0
2010-03-26 10:10:00,67.12,67.14,67.03,67.07,104900.0,44.2485,44.2617,44.1892,44.2155,104900.0
2010-03-26 10:20:00,67.08,67.31,67.08,67.31,137300.0,44.2221,44.3737,44.2221,44.3737,137300.0
2010-03-26 10:30:00,67.3,67.32,67.22,67.26,180100.0,44.3672,44.3803,44.3144,44.3408,180100.0
2010-03-26 10:40:00,67.27,67.3,67.24,67.29,85300.0,44.3474,44.3672,44.3276,44.3606,85300.0
2010-03-26 10:50:00,67.29,67.39,67.28,67.34,139200.0,44.3606,44.4265,44.354,44.3935,139200.0
2010-03-26 11:00:00,67.33,67.43,67.33,67.35,133400.0,44.3869,44.4529,44.3869,44.4001,133400.0
2010-03-26 11:10:00,67.36,67.41,67.33,67.37,91600.0,44.4067,44.4397,44.3869,44.4133,91600.0
2010-03-26 11:20:00,67.38,67.45,67.37,67.38,132600.0,44.4199,44.466,44.4133,44.4199,132600.0
2010-03-26 11:30:00,67.38,67.4,67.25,67.29,119100.0,44.4199,44.4331,44.3342,44.3606,119100.0
2010-03-26 11:40:00,67.29,67.35,67.29,67.31,84500.0,44.3606,44.4001,44.3606,44.3737,84500.0
2010-03-26 11:50:00,67.3,67.4,67.3,67.38,133900.0,44.3672,44.4331,44.3672,44.4199,133900.0
2010-03-26 12:00:00,67.39,67.42,67.36,67.36,79300.0,44.4265,44.4463,44.4067,44.4067,79300.0
2010-03-26 12:10:00,67.36,67.39,67.33,67.33,89800.0,44.4067,44.4265,44.3869,44.3869,89800.0
2010-03-26 12:20:00,67.34,67.34,67.19,67.2,143800.0,44.3935,44.3935,44.2946,44.3012,143800.0
2010-03-26 12:30:00,67.21,67.27,67.18,67.18,115600.0,44.3078,44.3474,44.288,44.288,115600.0
2010-03-26 12:40:00,67.18,67.2,67.01,67.06,143000.0,44.288,44.3012,44.176,44.2089,143000.0
2010-03-26 12:50:00,67.07,67.16,66.93,67.06,199600.0,44.2155,44.2749,44.1232,44.2089,199600.0
2010-03-26 13:00:00,67.06,67.08,66.99,67.06,95800.0,44.2089,44.2221,44.1628,44.2089,95800.0
2010-03-26 13:10:00,67.06,67.1,67.04,67.09,73700.0,44.2089,44.2353,44.1957,44.2287,73700.0
2010-03-26 13:20:00,67.08,67.15,67.07,67.09,67200.0,44.2221,44.2683,44.2155,44.2287,67200.0
2010-03-26 13:30:00,67.08,67.23,67.08,67.19,91300.0,44.2221,44.321,44.2221,44.2946,91300.0
2010-03-26 13:40:00,67.19,67.19,67.06,67.07,84100.0,44.2946,44.2946,44.2089,44.2155,84100.0
2010-03-26 13:50:00,67.06,67.2,67.06,67.17,72400.0,44.2089,44.3012,44.2089,44.2815,72400.0
2010-03-26 14:00:00,67.15,67.16,67.08,67.16,92200.0,44.2683,44.2749,44.2221,44.2749,92200.0
2010-03-26 14:10:00,67.16,67.22,67.1,67.17,90300.0,44.2749,44.3144,44.2353,44.2815,90300.0
2010-03-26 14:20:00,67.17,67.25,67.12,67.25,119900.0,44.2815,44.3342,44.2485,44.3342,119900.0
2010-03-26 14:30:00,67.24,67.28,67.16,67.21,123200.0,44.3276,44.354,44.2749,44.3078,123200.0
2010-03-26 14:40:00,67.21,67.25,67.2,67.21,170800.0,44.3078,44.3342,44.3012,44.3078,170800.0
2010-03-26 14:50:00,67.21,67.22,67.13,67.14,111900.0,44.3078,44.3144,44.2551,44.2617,111900.0
2010-03-26 15:00:00,67.14,67.18,67.13,67.14,72700.0,44.2617,44.288,44.2551,44.2617,72700.0
2010-03-26 15:10:00,67.13,67.19,67.1,67.14,89800.0,44.2551,44.2946,44.2353,44.2617,89800.0
2010-03-26 15:20:00,67.14,67.16,67.08,67.16,103400.0,44.2617,44.2749,44.2221,44.2749,103400.0
2010-03-26 15:30:00,67.16,67.29,67.14,67.29,176300.0,44.2749,44.3606,44.2617,44.3606,176300.0
2010-03-26 15:40:00,67.29,67.33,67.22,67.29,202000.0,44.3606,44.3869,44.3144,44.3606,202000.0
2010-03-26 15:50:00,67.29,67.31,67.24,67.26,356800.0,44.3606,44.3737,44.3276,44.3408,356800.0
2010-03-29 09:30:00,67.42,67.48,67.2,67.2,223800.0,44.4463,44.4858,44.3012,44.3012,223800.0
2010-03-29 09:40:00,67.19,67.29,67.07,67.23,220100.0,44.2946,44.3606,44.2155,44.321,220100.0
2010-03-29 09:50:00,67.23,67.32,67.06,67.08,158100.0,44.321,44.3803,44.2089,44.2221,158100.0
2010-03-29 10:00:00,67.09,67.11,66.91,67.06,280500.0,44.2287,44.2419,44.11,44.2089,280500.0
2010-03-29 10:10:00,67.06,67.13,67.0,67.0,112300.0,44.2089,44.2551,44.1694,44.1694,112300.0
2010-03-29 10:20:00,67.0,67.01,66.84,66.96,134500.0,44.1694,44.176,44.0639,44.143,134500.0
2010-03-29 10:30:00,66.96,66.98,66.73,66.76,264900.0,44.143,44.1562,43.9914,44.0112,264900.0
2010-03-29 10:40:00,66.76,66.84,66.66,66.69,139100.0,44.0112,44.0639,43.9452,43.965,139100.0
2010-03-29 10:50:00,66.68,66.7,66.59,66.67,136100.0,43.9584,43.9716,43.8991,43.9518,136100.0
2010-03-29 11:00:00,66.68,66.74,66.63,66.66,213500.0,43.9584,43.998,43.9255,43.9452,213500.0
2010-03-29 11:10:00,66.66,66.77,66.65,66.75,97400.0,43.9452,44.0178,43.9386,44.0046,97400.0
2010-03-29 11:20:00,66.75,66.88,66.73,66.84,101900.0,44.0046,44.0903,43.9914,44.0639,101900.0
2010-03-29 11:30:00,66.84,66.85,66.78,66.82,102800.0,44.0639,44.0705,44.0243,44.0507,102800.0
2010-03-29 11:40:00,66.82,66.92,66.82,66.89,110600.0,44.0507,44.1166,44.0507,44.0969,110600.0
2010-03-29 11:50:00,66.88,66.96,66.85,66.96,98600.0,44.0903,44.143,44.0705,44.143,98600.0
2010-03-29 12:00:00,66.96,67.0,66.92,66.96,102300.0,44.143,44.1694,44.1166,44.143,102300.0
2010-03-29 12:10:00,66.96,67.0,66.93,66.94,85300.0,44.143,44.1694,44.1232,44.1298,85300.0
2010-03-29 12:20:00,66.94,66.98,66.91,66.91,100600.0,44.1298,44.1562,44.11,44.11,100600.0
2010-03-29 12:30:00,66.92,66.93,66.85,66.86,56200.0,44.1166,44.1232,44.0705,44.0771,56200.0
2010-03-29 12:40:00,66.85,66.93,66.82,66.88,53500.0,44.0705,44.1232,44.0507,44.0903,53500.0
2010-03-29 12:50:00,66.88,66.9,66.79,66.81,63300.0,44.0903,44.1035,44.0309,44.0441,63300.0
2010-03-29 13:00:00,66.81,66.86,66.8,66.85,53500.0,44.0441,44.0771,44.0375,44.0705,53500.0
2010-03-29 13:10:00,66.84,66.93,66.83,66.93,58600.0,44.0639,44.1232,44.0573,44.1232,58600.0
2010-03-29 13:20:00,66.92,66.97,66.9,66.92,56800.0,44.1166,44.1496,44.1035,44.1166,56800.0
2010-03-29 13:30:00,66.91,66.93,66.86,66.9,55000.0,44.11,44.1232,44.0771,44.1035,55000.0
2010-03-29 13:40:00,66.91,66.96,66.84,66.93,64400.0,44.11,44.143,44.0639,44.1232,64400.0
2010-03-29 13:50:00,66.93,66.99,66.92,66.96,90600.0,44.1232,44.1628,44.1166,44.143,90600.0
2010-03-29 14:00:00,66.96,66.96,66.93,66.94,77700.0,44.143,44.143,44.1232,44.1298,77700.0
2010-03-29 14:10:00,66.93,66.95,66.88,66.88,74700.0,44.1232,44.1364,44.0903,44.0903,74700.0
2010-03-29 14:20:00,66.88,66.89,66.8,66.85,99500.0,44.0903,44.0969,44.0375,44.0705,99500.0
2010-03-29 14:30:00,66.85,66.94,66.84,66.9,141800.0,44.0705,44.1298,44.0639,44.1035,141800.0
2010-03-29 14:40:00,66.91,66.97,66.87,66.97,90400.0,44.11,44.1496,44.0837,44.1496,90400.0
2010-03-29 14:50:00,66.97,67.0,66.95,67.0,113600.0,44.1496,44.1694,44.1364,44.1694,113600.0
2010-03-29 15:00:00,66.99,67.0,66.96,66.98,805100.0,44.1628,44.1694,44.143,44.1562,805100.0
2010-03-29 15:10:00,66.98,67.0,66.96,66.99,99600.0,44.1562,44.1694,44.143,44.1628,99600.0
2010-03-29 15:20:00,66.99,67.0,66.97,66.97,85900.0,44.1628,44.1694,44.1496,44.1496,85900.0
2010-03-29 15:30:00,66.97,66.99,66.93,66.97,219400.0,44.1496,44.1628,44.1232,44.1496,219400.0
2010-03-29 15:40:00,66.97,66.98,66.88,66.9,256600.0,44.1496,44.1562,44.0903,44.1035,256600.0
2010-03-29 15:50:00,66.9,67.06,66.89,67.06,538300.0,44.1035,44.2089,44.0969,44.2089,538300.0
2010-03-30 09:30:00,66.94,67.15,66.92,67.01,169500.0,44.1298,44.2683,44.1166,44.176,169500.0
2010-03-30 09:40:00,67.02,67.15,67.0,67.09,244400.0,44.1826,44.2683,44.1694,44.2287,244400.0
2010-03-30 09:50:00,67.1,67.22,67.1,67.22,227500.0,44.2353,44.3144,44.2353,44.3144,227500.0
2010-03-30 10:00:00,67.22,67.46,67.21,67.41,321200.0,44.3144,44.4726,44.3078,44.4397,321200.0
2010-03-30 10:10:00,67.41,67.48,67.37,67.37,168800.0,44.4397,44.4858,44.4133,44.4133,168800.0
2010-03-30 10:20:00,67.38,67.44,67.37,67.38,177800.0,44.4199,44.4594,44.4133,44.4199,177800.0
2010-03-30 10:30:00,67.37,67.49,67.37,67.41,192100.0,44.4133,44.4924,44.4133,44.4397,192100.0
2010-03-30 10:40:00,67.41,67.47,67.38,67.41,95700.0,44.4397,44.4792,44.4199,44.4397,95700.0
2010-03-30 10:50:00,67.42,67.43,67.32,67.35,177000.0,44.4463,44.4529,44.3803,44.4001,177000.0
2010-03-30 11:00:00,67.35,67.39,67.25,67.38,141100.0,44.4001,44.4265,44.3342,44.4199,141100.0
2010-03-30 11:10:00,67.38,67.44,67.32,67.34,111800.0,44.4199,44.4594,44.3803,44.3935,111800.0
2010-03-30 11:20:00,67.35,67.35,67.2,67.25,109900.0,44.4001,44.4001,44.3012,44.3342,109900.0
2010-03-30 11:30:00,67.25,67.3,67.21,67.29,77700.0,44.3342,44.3672,44.3078,44.3606,77700.0
2010-03-30 11:40:00,67.3,67.39,67.29,67.38,54100.0,44.3672,44.4265,44.3606,44.4199,54100.0
2010-03-30 11:50:00,67.38,67.4,67.31,67.4,67200.0,44.4199,44.4331,44.3737,44.4331,67200.0
2010-03-30 12:00:00,67.39,67.44,67.38,67.43,61100.0,44.4265,44.4594,44.4199,44.4529,61100.0
2010-03-30 12:10:00,67.44,67.45,67.35,67.36,56700.0,44.4594,44.466,44.4001,44.4067,56700.0
2010-03-30 12:20:00,67.35,67.36,67.3,67.32,62600.0,44.4001,44.4067,44.3672,44.3803,62600.0
2010-03-30 12:30:00,67.32,67.35,67.26,67.33,188300.0,44.3803,44.4001,44.3408,44.3869,188300.0
2010-03-30 12:40:00,67.33,67.35,67.29,67.31,32100.0,44.3869,44.4001,44.3606,44.3737,32100.0
2010-03-30 12:50:00,67.31,67.4,67.28,67.35,69200.0,44.3737,44.4331,44.354,44.4001,69200.0
2010-03-30 13:00:00,67.34,67.37,67.3,67.37,29000.0,44.3935,44.4133,44.3672,44.4133,29000.0
2010-03-30 13:10:00,67.37,67.39,67.31,67.36,87400.0,44.4133,44.4265,44.3737,44.4067,87400.0
2010-03-30 13:20:00,67.36,67.36,67.21,67.26,55700.0,44.4067,44.4067,44.3078,44.3408,55700.0
2010-03-30 13:30:00,67.26,67.26,67.22,67.22,28600.0,44.3408,44.3408,44.3144,44.3144,28600.0
2010-03-30 13:40:00,67.21,67.29,67.2,67.26,51900.0,44.3078,44.3606,44.3012,44.3408,51900.0
2010-03-30 13:50:00,67.27,67.34,67.26,67.33,41800.0,44.3474,44.3935,44.3408,44.3869,41800.0
2010-03-30 14:00:00,67.32,67.34,67.28,67.3,45400.0,44.3803,44.3935,44.354,44.3672,45400.0
2010-03-30 14:10:00,67.31,67.33,67.27,67.28,61100.0,44.3737,44.3869,44.3474,44.354,61100.0
2010-03-30 14:20:00,67.28,67.37,67.27,67.35,30100.0,44.354,44.4133,44.3474,44.4001,30100.0
2010-03-30 14:30:00,67.34,67.4,67.33,67.38,79800.0,44.3935,44.4331,44.3869,44.4199,79800.0
2010-03-30 14:40:00,67.38,67.48,67.38,67.46,112500.0,44.4199,44.4858,44.4199,44.4726,112500.0
2010-03-30 14:50:00,67.46,67.48,67.36,67.37,129800.0,44.4726,44.4858,44.4067,44.4133,129800.0
2010-03-30 15:00:00,67.38,67.4,67.33,67.36,49600.0,44.4199,44.4331,44.3869,44.4067,49600.0
2010-03-30 15:10:00,67.36,67.38,67.29,67.31,68900.0,44.4067,44.4199,44.3606,44.3737,68900.0
2010-03-30 15:20:00,67.31,67.33,67.26,67.3,101200.0,44.3737,44.3869,44.3408,44.3672,101200.0
2010-03-30 15:30:00,67.31,67.32,67.27,67.27,127100.0,44.3737,44.3803,44.3474,44.3474,127100.0
2010-03-30 15:40:00,67.28,67.31,67.15,67.17,301900.0,44.354,44.3737,44.2683,44.2815,301900.0
2010-03-30 15:50:00,67.18,67.23,67.17,67.21,437800.0,44.288,44.321,44.2815,44.3078,437800.0
2010-03-31 09:30:00,67.15,67.38,67.01,67.36,215700.0,44.2683,44.4199,44.176,44.4067,215700.0
2010-03-31 09:40:00,67.36,67.39,66.85,66.85,247300.0,44.4067,44.4265,44.0705,44.0705,247300.0
2010-03-31 09:50:00,66.85,67.0,66.83,67.0,138200.0,44.0705,44.1694,44.0573,44.1694,138200.0
2010-03-31 10:00:00,67.0,67.07,66.94,67.01,101200.0,44.1694,44.2155,44.1298,44.176,101200.0
2010-03-31 10:10:00,67.0,67.0,66.84,66.9,76200.0,44.1694,44.1694,44.0639,44.1035,76200.0
2010-03-31 10:20:00,66.91,67.08,66.91,67.0,91300.0,44.11,44.2221,44.11,44.1694,91300.0
2010-03-31 10:30:00,67.0,67.12,67.0,67.1,152600.0,44.1694,44.2485,44.1694,44.2353,152600.0
2010-03-31 10:40:00,67.1,67.15,67.02,67.03,77600.0,44.2353,44.2683,44.1826,44.1892,77600.0
2010-03-31 10:50:00,67.03,67.11,67.02,67.07,55700.0,44.1892,44.2419,44.1826,44.2155,55700.0
2010-03-31 11:00:00,67.08,67.1,67.02,67.08,65100.0,44.2221,44.2353,44.1826,44.2221,65100.0
2010-03-31 11:10:00,67.09,67.09,67.0,67.04,136300.0,44.2287,44.2287,44.1694,44.1957,136300.0
2010-03-31 11:20:00,67.04,67.09,67.0,67.03,78200.0,44.1957,44.2287,44.1694,44.1892,78200.0
2010-03-31 11:30:00,67.02,67.08,66.98,67.02,63500.0,44.1826,44.2221,44.1562,44.1826,63500.0
2010-03-31 11:40:00,67.02,67.08,66.98,67.05,92900.0,44.1826,44.2221,44.1562,44.2023,92900.0
2010-03-31 11:50:00,67.05,67.06,66.97,67.02,58900.0,44.2023,44.2089,44.1496,44.1826,58900.0
2010-03-31 12:00:00,67.01,67.08,66.99,67.0,50300.0,44.176,44.2221,44.1628,44.1694,50300.0
2010-03-31 12:10:00,67.0,67.01,66.93,66.94,93700.0,44.1694,44.176,44.1232,44.1298,93700.0
2010-03-31 12:20:00,66.94,67.0,66.92,66.92,62400.0,44.1298,44.1694,44.1166,44.1166,62400.0
2010-03-31 12:30:00,66.92,67.05,66.9,67.01,90300.0,44.1166,44.2023,44.1035,44.176,90300.0
2010-03-31 12:40:00,67.02,67.05,66.99,67.05,80900.0,44.1826,44.2023,44.1628,44.2023,80900.0
2010-03-31 12:50:00,67.05,67.08,67.02,67.05,74200.0,44.2023,44.2221,44.1826,44.2023,74200.0
2010-03-31 13:00:00,67.05,67.11,67.04,67.1,43300.0,44.2023,44.2419,44.1957,44.2353,43300.0
2010-03-31 13:10:00,67.09,67.1,67.0,67.02,47700.0,44.2287,44.2353,44.1694,44.1826,47700.0
2010-03-31 13:20:00,67.03,67.03,66.96,66.97,76600.0,44.1892,44.1892,44.143,44.1496,76600.0
2010-03-31 13:30:00,66.97,66.98,66.92,66.92,60800.0,44.1496,44.1562,44.1166,44.1166,60800.0
2010-03-31 13:40:00,66.93,66.93,66.88,66.89,79100.0,44.1232,44.1232,44.0903,44.0969,79100.0
2010-03-31 13:50:00,66.89,66.93,66.88,66.89,114800.0,44.0969,44.1232,44.0903,44.0969,114800.0
2010-03-31 14:00:00,66.9,66.97,66.89,66.95,121400.0,44.1035,44.1496,44.0969,44.1364,121400.0
2010-03-31 14:10:00,66.96,66.97,66.92,66.94,91000.0,44.143,44.1496,44.1166,44.1298,91000.0
2010-03-31 14:20:00,66.94,66.96,66.93,66.94,79700.0,44.1298,44.143,44.1232,44.1298,79700.0
2010-03-31 14:30:00,66.94,66.95,66.92,66.92,74000.0,44.1298,44.1364,44.1166,44.1166,74000.0
2010-03-31 14:40:00,66.92,66.93,66.78,66.78,113600.0,44.1166,44.1232,44.0243,44.0243,113600.0
2010-03-31 14:50:00,66.78,66.8,66.74,66.78,127200.0,44.0243,44.0375,43.998,44.0243,127200.0
2010-03-31 15:00:00,66.77,66.79,66.74,66.77,127900.0,44.0178,44.0309,43.998,44.0178,127900.0
2010-03-31 15:10:00,66.77,66.78,66.68,66.69,128300.0,44.0178,44.0243,43.9584,43.965,128300.0
2010-03-31 15:20:00,66.7,66.82,66.69,66.81,172200.0,43.9716,44.0507,43.965,44.0441,172200.0
2010-03-31 15:30:00,66.81,66.81,66.7,66.75,231300.0,44.0441,44.0441,43.9716,44.0046,231300.0
2010-03-31 15:40:00,66.75,66.78,66.64,66.67,270600.0,44.0046,44.0243,43.9321,43.9518,270600.0
2010-03-31 15:50:00,66.66,66.74,66.63,66.71,707000.0,43.9452,43.998,43.9255,43.9782,707000.0
2010-04-01 09:30:00,67.06,67.42,67.06,67.31,346000.0,44.2089,44.4463,44.2089,44.3737,346000.0
2010-04-01 09:40:00,67.32,67.35,67.22,67.32,155200.0,44.3803,44.4001,44.3144,44.3803,155200.0
2010-04-01 09:50:00,67.31,67.4,67.29,67.36,92900.0,44.3737,44.4331,44.3606,44.4067,92900.0
2010-04-01 10:00:00,67.36,67.5,67.35,67.49,358700.0,44.4067,44.499,44.4001,44.4924,358700.0
2010-04-01 10:10:00,67.5,67.67,67.5,67.64,269700.0,44.499,44.6111,44.499,44.5913,269700.0
2010-04-01 10:20:00,67.65,67.71,67.62,67.67,138700.0,44.5979,44.6374,44.5781,44.6111,138700.0
2010-04-01 10:30:00,67.66,67.68,67.5,67.53,98700.0,44.6045,44.6177,44.499,44.5188,98700.0
2010-04-01 10:40:00,67.52,67.53,67.4,67.41,109100.0,44.5122,44.5188,44.4331,44.4397,109100.0
2010-04-01 10:50:00,67.42,67.43,67.31,67.32,132700.0,44.4463,44.4529,44.3737,44.3803,132700.0
2010-04-01 11:00:00,67.32,67.38,67.29,67.32,72200.0,44.3803,44.4199,44.3606,44.3803,72200.0
2010-04-01 11:10:00,67.32,67.38,67.28,67.29,90800.0,44.3803,44.4199,44.354,44.3606,90800.0
2010-04-01 11:20:00,67.29,67.36,67.26,67.35,59000.0,44.3606,44.4067,44.3408,44.4001,59000.0
2010-04-01 11:30:00,67.35,67.4,67.29,67.4,61900.0,44.4001,44.4331,44.3606,44.4331,61900.0
2010-04-01 11:40:00,67.4,67.45,67.37,67.44,51900.0,44.4331,44.466,44.4133,44.4594,51900.0
2010-04-01 11:50:00,67.44,67.5,67.42,67.42,78500.0,44.4594,44.499,44.4463,44.4463,78500.0
2010-04-01 12:00:00,67.42,67.46,67.39,67.42,69000.0,44.4463,44.4726,44.4265,44.4463,69000.0
2010-04-01 12:10:00,67.41,67.42,67.35,67.39,50600.0,44.4397,44.4463,44.4001,44.4265,50600.0
2010-04-01 12:20:00,67.38,67.38,67.29,67.33,69400.0,44.4199,44.4199,44.3606,44.3869,69400.0
2010-04-01 12:30:00,67.33,67.39,67.31,67.38,54300.0,44.3869,44.4265,44.3737,44.4199,54300.0
2010-04-01 12:40:00,67.38,67.43,67.35,67.42,66300.0,44.4199,44.4529,44.4001,44.4463,66300.0
2010-04-01 12:50:00,67.42,67.44,67.38,67.39,50700.0,44.4463,44.4594,44.4199,44.4265,50700.0
2010-04-01 13:00:00,67.39,67.4,67.33,67.38,75600.0,44.4265,44.4331,44.3869,44.4199,75600.0
2010-04-01 13:10:00,67.37,67.38,67.34,67.35,42100.0,44.4133,44.4199,44.3935,44.4001,42100.0
2010-04-01 13:20:00,67.35,67.42,67.35,67.42,59800.0,44.4001,44.4463,44.4001,44.4463,59800.0
2010-04-01 13:30:00,67.42,67.43,67.35,67.39,73500.0,44.4463,44.4529,44.4001,44.4265,73500.0
2010-04-01 13:40:00,67.39,67.41,67.25,67.26,86400.0,44.4265,44.4397,44.3342,44.3408,86400.0
2010-04-01 13:50:00,67.26,67.3,67.25,67.25,82500.0,44.3408,44.3672,44.3342,44.3342,82500.0
2010-04-01 14:00:00,67.25,67.32,67.21,67.32,155800.0,44.3342,44.3803,44.3078,44.3803,155800.0
2010-04-01 14:10:00,67.32,67.46,67.31,67.44,108600.0,44.3803,44.4726,44.3737,44.4594,108600.0
2010-04-01 14:20:00,67.42,67.43,67.36,67.38,89200.0,44.4463,44.4529,44.4067,44.4199,89200.0
2010-04-01 14:30:00,67.39,67.41,67.25,67.3,109300.0,44.4265,44.4397,44.3342,44.3672,109300.0
2010-04-01 14:40:00,67.3,67.4,67.27,67.37,224100.0,44.3672,44.4331,44.3474,44.4133,224100.0
2010-04-01 14:50:00,67.36,67.43,67.36,67.43,73000.0,44.4067,44.4529,44.4067,44.4529,73000.0
2010-04-01 15:00:00,67.42,67.43,67.36,67.38,81700.0,44.4463,44.4529,44.4067,44.4199,81700.0
2010-04-01 15:10:00,67.38,67.43,67.37,67.37,121100.0,44.4199,44.4529,44.4133,44.4133,121100.0
2010-04-01 15:20:00,67.38,67.43,67.37,67.41,109900.0,44.4199,44.4529,44.4133,44.4397,109900.0
2010-04-01 15:30:00,67.41,67.52,67.4,67.47,217300.0,44.4397,44.5122,44.4331,44.4792,217300.0
2010-04-01 15:40:00,67.48,67.52,67.48,67.52,157900.0,44.4858,44.5122,44.4858,44.5122,157900.0
2010-04-01 15:50:00,67.52,67.6,67.49,67.59,459800.0,44.5122,44.5649,44.4924,44.5583,459800.0
2010-04-05 09:30:00,67.76,67.95,67.76,67.92,267400.0,44.6704,44.7957,44.6704,44.7759,267400.0
2010-04-05 09:40:00,67.91,67.94,67.85,67.86,245100.0,44.7693,44.7891,44.7297,44.7363,245100.0
2010-04-05 09:50:00,67.87,67.93,67.82,67.87,150400.0,44.7429,44.7825,44.71,44.7429,150400.0
2010-04-05 10:00:00,67.88,67.92,67.83,67.86,192600.0,44.7495,44.7759,44.7166,44.7363,192600.0
2010-04-05 10:10:00,67.86,67.94,67.85,67.91,90700.0,44.7363,44.7891,44.7297,44.7693,90700.0
2010-04-05 10:20:00,67.91,67.96,67.9,67.93,109100.0,44.7693,44.8023,44.7627,44.7825,109100.0
2010-04-05 10:30:00,67.92,67.94,67.86,67.91,145600.0,44.7759,44.7891,44.7363,44.7693,145600.0
2010-04-05 10:40:00,67.91,67.96,67.91,67.96,59200.0,44.7693,44.8023,44.7693,44.8023,59200.0
2010-04-05 10:50:00,67.96,67.96,67.91,67.92,71200.0,44.8023,44.8023,44.7693,44.7759,71200.0
2010-04-05 11:00:00,67.92,68.04,67.9,68.0,290100.0,44.7759,44.855,44.7627,44.8286,290100.0
2010-04-05 11:10:00,68.0,68.05,67.99,68.05,82400.0,44.8286,44.8616,44.822,44.8616,82400.0
2010-04-05 11:20:00,68.04,68.1,68.03,68.06,89200.0,44.855,44.8945,44.8484,44.8682,89200.0
2010-04-05 11:30:00,68.07,68.1,68.0,68.05,110600.0,44.8748,44.8945,44.8286,44.8616,110600.0
2010-04-05 11:40:00,68.06,68.1,68.03,68.09,91500.0,44.8682,44.8945,44.8484,44.888,91500.0
2010-04-05 11:50:00,68.08,68.14,68.05,68.14,158400.0,44.8814,44.9209,44.8616,44.9209,158400.0
2010-04-05 12:00:00,68.14,68.2,68.1,68.16,155900.0,44.9209,44.9605,44.8945,44.9341,155900.0
2010-04-05 12:10:00,68.16,68.18,68.12,68.15,66000.0,44.9341,44.9473,44.9077,44.9275,66000.0
2010-04-05 12:20:00,68.15,68.18,68.11,68.14,53500.0,44.9275,44.9473,44.9011,44.9209,53500.0
2010-04-05 12:30:00,68.13,68.16,68.08,68.1,54300.0,44.9143,44.9341,44.8814,44.8945,54300.0
2010-04-05 12:40:00,68.1,68.19,68.1,68.18,65200.0,44.8945,44.9539,44.8945,44.9473,65200.0
2010-04-05 12:50:00,68.18,68.2,68.08,68.13,107000.0,44.9473,44.9605,44.8814,44.9143,107000.0
2010-04-05 13:00:00,68.12,68.15,68.08,68.09,106900.0,44.9077,44.9275,44.8814,44.888,106900.0
2010-04-05 13:10:00,68.09,68.12,68.06,68.12,55100.0,44.888,44.9077,44.8682,44.9077,55100.0
2010-04-05 13:20:00,68.12,68.14,68.11,68.14,46600.0,44.9077,44.9209,44.9011,44.9209,46600.0
2010-04-05 13:30:00,68.14,68.14,68.04,68.05,70200.0,44.9209,44.9209,44.855,44.8616,70200.0
2010-04-05 13:40:00,68.04,68.06,68.0,68.01,45900.0,44.855,44.8682,44.8286,44.8352,45900.0
2010-04-05 13:50:00,68.0,68.04,67.96,67.99,57100.0,44.8286,44.855,44.8023,44.822,57100.0
2010-04-05 14:00:00,67.99,68.0,67.87,67.94,134300.0,44.822,44.8286,44.7429,44.7891,134300.0
2010-04-05 14:10:00,67.95,67.95,67.89,67.93,42100.0,44.7957,44.7957,44.7561,44.7825,42100.0
2010-04-05 14:20:00,67.92,68.04,67.9,68.03,48500.0,44.7759,44.855,44.7627,44.8484,48500.0
2010-04-05 14:30:00,68.02,68.06,67.99,68.05,66900.0,44.8418,44.8682,44.822,44.8616,66900.0
2010-04-05 14:40:00,68.06,68.13,68.05,68.11,64600.0,44.8682,44.9143,44.8616,44.9011,64600.0
2010-04-05 14:50:00,68.12,68.14,68.09,68.1,180900.0,44.9077,44.9209,44.888,44.8945,180900.0
2010-04-05 15:00:00,68.1,68.13,68.09,68.13,161900.0,44.8945,44.9143,44.888,44.9143,161900.0
2010-04-05 15:10:00,68.12,68.14,68.07,68.07,123800.0,44.9077,44.9209,44.8748,44.8748,123800.0
2010-04-05 15:20:00,68.07,68.12,68.07,68.09,85300.0,44.8748,44.9077,44.8748,44.888,85300.0
2010-04-05 15:30:00,68.09,68.1,68.01,68.01,109000.0,44.888,44.8945,44.8352,44.8352,109000.0
2010-04-05 15:40:00,68.01,68.05,67.98,68.02,213900.0,44.8352,44.8616,44.8154,44.8418,213900.0
2010-04-05 15:50:00,68.03,68.05,67.99,68.05,296300.0,44.8484,44.8616,44.822,44.8616,296300.0
2010-04-06 09:30:00,67.77,67.9,67.68,67.85,196700.0,44.677,44.7627,44.6177,44.7297,196700.0
2010-04-06 09:40:00,67.85,67.87,67.7,67.85,128200.0,44.7297,44.7429,44.6308,44.7297,128200.0
2010-04-06 09:50:00,67.85,67.95,67.82,67.93,99400.0,44.7297,44.7957,44.71,44.7825,99400.0
2010-04-06 10:00:00,67.93,67.96,67.84,67.87,114500.0,44.7825,44.8023,44.7231,44.7429,114500.0
2010-04-06 10:10:00,67.88,67.88,67.75,67.75,91700.0,44.7495,44.7495,44.6638,44.6638,91700.0
2010-04-06 10:20:00,67.75,67.8,67.72,67.77,70800.0,44.6638,44.6968,44.644,44.677,70800.0
2010-04-06 10:30:00,67.77,67.78,67.68,67.71,72900.0,44.677,44.6836,44.6177,44.6374,72900.0
2010-04-06 10:40:00,67.72,67.75,67.69,67.69,65900.0,44.644,44.6638,44.6243,44.6243,65900.0
2010-04-06 10:50:00,67.7,67.75,67.69,67.75,176800.0,44.6308,44.6638,44.6243,44.6638,176800.0
2010-04-06 11:00:00,67.74,67.77,67.71,67.71,55200.0,44.6572,44.677,44.6374,44.6374,55200.0
2010-04-06 11:10:00,67.72,67.8,67.71,67.78,71500.0,44.644,44.6968,44.6374,44.6836,71500.0
2010-04-06 11:20:00,67.79,67.79,67.69,67.69,72100.0,44.6902,44.6902,44.6243,44.6243,72100.0
2010-04-06 11:30:00,67.69,67.7,67.67,67.67,77700.0,44.6243,44.6308,44.6111,44.6111,77700.0
2010-04-06 11:40:00,67.67,67.77,67.66,67.75,69100.0,44.6111,44.677,44.6045,44.6638,69100.0
2010-04-06 11:50:00,67.76,67.76,67.66,67.68,43200.0,44.6704,44.6704,44.6045,44.6177,43200.0
2010-04-06 12:00:00,67.68,67.69,67.65,67.69,75100.0,44.6177,44.6243,44.5979,44.6243,75100.0
2010-04-06 12:10:00,67.7,67.76,67.7,67.75,31600.0,44.6308,44.6704,44.6308,44.6638,31600.0
2010-04-06 12:20:00,67.75,67.79,67.73,67.76,39000.0,44.6638,44.6902,44.6506,44.6704,39000.0
2010-04-06 12:30:00,67.76,67.77,67.71,67.72,37600.0,44.6704,44.677,44.6374,44.644,37600.0
2010-04-06 12:40:00,67.72,67.73,67.68,67.69,31300.0,44.644,44.6506,44.6177,44.6243,31300.0
2010-04-06 12:50:00,67.7,67.71,67.68,67.69,25200.0,44.6308,44.6374,44.6177,44.6243,25200.0
2010-04-06 13:00:00,67.71,67.79,67.7,67.78,28900.0,44.6374,44.6902,44.6308,44.6836,28900.0
2010-04-06 13:10:00,67.78,67.8,67.75,67.8,23800.0,44.6836,44.6968,44.6638,44.6968,23800.0
2010-04-06 13:20:00,67.8,67.85,67.79,67.81,68200.0,44.6968,44.7297,44.6902,44.7034,68200.0
2010-04-06 13:30:00,67.82,67.86,67.82,67.82,73500.0,44.71,44.7363,44.71,44.71,73500.0
2010-04-06 13:40:00,67.82,67.86,67.79,67.8,42900.0,44.71,44.7363,44.6902,44.6968,42900.0
2010-04-06 13:50:00,67.81,67.83,67.79,67.8,39900.0,44.7034,44.7166,44.6902,44.6968,39900.0
2010-04-06 14:00:00,67.8,67.83,67.76,67.77,84800.0,44.6968,44.7166,44.6704,44.677,84800.0
2010-04-06 14:10:00,67.77,67.94,67.77,67.92,74700.0,44.677,44.7891,44.677,44.7759,74700.0
2010-04-06 14:20:00,67.92,67.96,67.85,67.96,94400.0,44.7759,44.8023,44.7297,44.8023,94400.0
2010-04-06 14:30:00,67.96,67.96,67.89,67.93,68900.0,44.8023,44.8023,44.7561,44.7825,68900.0
2010-04-06 14:40:00,67.93,67.93,67.89,67.89,38700.0,44.7825,44.7825,44.7561,44.7561,38700.0
2010-04-06 14:50:00,67.89,67.92,67.86,67.92,79400.0,44.7561,44.7759,44.7363,44.7759,79400.0
2010-04-06 15:00:00,67.92,67.93,67.86,67.87,71800.0,44.7759,44.7825,44.7363,44.7429,71800.0
2010-04-06 15:10:00,67.86,67.87,67.8,67.83,100100.0,44.7363,44.7429,44.6968,44.7166,100100.0
2010-04-06 15:20:00,67.84,67.85,67.79,67.8,67900.0,44.7231,44.7297,44.6902,44.6968,67900.0
2010-04-06 15:30:00,67.8,67.81,67.76,67.78,120200.0,44.6968,44.7034,44.6704,44.6836,120200.0
2010-04-06 15:40:00,67.79,67.81,67.77,67.79,108300.0,44.6902,44.7034,44.677,44.6902,108300.0
2010-04-06 15:50:00,67.79,67.83,67.78,67.8,218600.0,44.6902,44.7166,44.6836,44.6968,218600.0
2010-04-07 09:30:00,67.8,68.05,67.75,68.03,254800.0,44.6968,44.8616,44.6638,44.8484,254800.0
2010-04-07 09:40:00,68.03,68.13,67.97,68.06,223800.0,44.8484,44.9143,44.8088,44.8682,223800.0
2010-04-07 09:50:00,68.07,68.11,68.0,68.04,123500.0,44.8748,44.9011,44.8286,44.855,123500.0
2010-04-07 10:00:00,68.04,68.04,67.89,68.0,139500.0,44.855,44.855,44.7561,44.8286,139500.0
2010-04-07 10:10:00,68.02,68.04,67.96,67.98,100600.0,44.8418,44.855,44.8023,44.8154,100600.0
2010-04-07 10:20:00,67.98,67.98,67.89,67.95,131400.0,44.8154,44.8154,44.7561,44.7957,131400.0
2010-04-07 10:30:00,67.95,67.95,67.85,67.85,110200.0,44.7957,44.7957,44.7297,44.7297,110200.0
2010-04-07 10:40:00,67.85,67.86,67.56,67.59,218000.0,44.7297,44.7363,44.5386,44.5583,218000.0
2010-04-07 10:50:00,67.6,67.6,67.46,67.54,204500.0,44.5649,44.5649,44.4726,44.5254,204500.0
2010-04-07 11:00:00,67.54,67.67,67.52,67.67,120500.0,44.5254,44.6111,44.5122,44.6111,120500.0
2010-04-07 11:10:00,67.68,67.74,67.63,67.73,207900.0,44.6177,44.6572,44.5847,44.6506,207900.0
2010-04-07 11:20:00,67.73,67.86,67.71,67.85,117300.0,44.6506,44.7363,44.6374,44.7297,117300.0
2010-04-07 11:30:00,67.85,67.92,67.82,67.88,119200.0,44.7297,44.7759,44.71,44.7495,119200.0
2010-04-07 11:40:00,67.88,67.94,67.86,67.9,90800.0,44.7495,44.7891,44.7363,44.7627,90800.0
2010-04-07 11:50:00,67.91,68.02,67.89,67.98,225800.0,44.7693,44.8418,44.7561,44.8154,225800.0
2010-04-07 12:00:00,67.98,68.07,67.97,68.01,125700.0,44.8154,44.8748,44.8088,44.8352,125700.0
2010-04-07 12:10:00,68.02,68.09,67.93,67.95,122700.0,44.8418,44.888,44.7825,44.7957,122700.0
2010-04-07 12:20:00,67.96,67.96,67.82,67.82,118000.0,44.8023,44.8023,44.71,44.71,118000.0
2010-04-07 12:30:00,67.82,67.84,67.75,67.76,72100.0,44.71,44.7231,44.6638,44.6704,72100.0
2010-04-07 12:40:00,67.76,67.77,67.72,67.75,55500.0,44.6704,44.677,44.644,44.6638,55500.0
2010-04-07 12:50:00,67.76,67.83,67.73,67.81,63900.0,44.6704,44.7166,44.6506,44.7034,63900.0
2010-04-07 13:00:00,67.81,67.94,67.79,67.94,92500.0,44.7034,44.7891,44.6902,44.7891,92500.0
2010-04-07 13:10:00,67.94,68.02,67.9,67.91,119400.0,44.7891,44.8418,44.7627,44.7693,119400.0
2010-04-07 13:20:00,67.91,68.01,67.9,67.96,81900.0,44.7693,44.8352,44.7627,44.8023,81900.0
2010-04-07 13:30:00,67.95,67.97,67.92,67.93,52800.0,44.7957,44.8088,44.7759,44.7825,52800.0
2010-04-07 13:40:00,67.92,67.94,67.86,67.88,56800.0,44.7759,44.7891,44.7363,44.7495,56800.0
2010-04-07 13:50:00,67.88,67.92,67.85,67.9,72400.0,44.7495,44.7759,44.7297,44.7627,72400.0
2010-04-07 14:00:00,67.9,67.91,67.83,67.84,200000.0,44.7627,44.7693,44.7166,44.7231,200000.0
2010-04-07 14:10:00,67.85,67.86,67.75,67.78,124700.0,44.7297,44.7363,44.6638,44.6836,124700.0
2010-04-07 14:20:00,67.77,67.77,67.63,67.64,136200.0,44.677,44.677,44.5847,44.5913,136200.0
2010-04-07 14:30:00,67.64,67.64,67.52,67.52,169500.0,44.5913,44.5913,44.5122,44.5122,169500.0
2010-04-07 14:40:00,67.52,67.55,67.5,67.5,172400.0,44.5122,44.532,44.499,44.499,172400.0
2010-04-07 14:50:00,67.51,67.55,67.43,67.45,193300.0,44.5056,44.532,44.4529,44.466,193300.0
2010-04-07 15:00:00,67.45,67.47,67.26,67.32,291300.0,44.466,44.4792,44.3408,44.3803,291300.0
2010-04-07 15:10:00,67.32,67.47,67.3,67.4,190000.0,44.3803,44.4792,44.3672,44.4331,190000.0
2010-04-07 15:20:00,67.4,67.53,67.4,67.51,135800.0,44.4331,44.5188,44.4331,44.5056,135800.0
2010-04-07 15:30:00,67.52,67.59,67.45,67.58,143800.0,44.5122,44.5583,44.466,44.5517,143800.0
2010-04-07 15:40:00,67.58,67.66,67.56,67.66,145100.0,44.5517,44.6045,44.5386,44.6045,145100.0
2010-04-07 15:50:00,67.66,67.69,67.58,67.69,343800.0,44.6045,44.6243,44.5517,44.6243,343800.0
2010-04-08 09:30:00,67.9,68.17,67.87,68.1,455600.0,44.7627,44.9407,44.7429,44.8945,455600.0
2010-04-08 09:40:00,68.09,68.22,68.06,68.16,285100.0,44.888,44.9737,44.8682,44.9341,285100.0
2010-04-08 09:50:00,68.16,68.4,68.15,68.35,396100.0,44.9341,45.0923,44.9275,45.0594,396100.0
2010-04-08 10:00:00,68.35,68.43,68.28,68.42,216200.0,45.0594,45.1121,45.0132,45.1055,216200.0
2010-04-08 10:10:00,68.43,68.55,68.33,68.54,354000.0,45.1121,45.1912,45.0462,45.1846,354000.0
2010-04-08 10:20:00,68.54,68.71,68.51,68.6,374400.0,45.1846,45.2967,45.1648,45.2242,374400.0
2010-04-08 10:30:00,68.59,68.78,68.58,68.64,272900.0,45.2176,45.3428,45.211,45.2505,272900.0
2010-04-08 10:40:00,68.63,68.67,68.61,68.65,113900.0,45.2439,45.2703,45.2308,45.2571,113900.0
2010-04-08 10:50:00,68.65,68.71,68.63,68.67,140700.0,45.2571,45.2967,45.2439,45.2703,140700.0
2010-04-08 11:00:00,68.67,68.7,68.6,68.6,169000.0,45.2703,45.2901,45.2242,45.2242,169000.0
2010-04-08 11:10:00,68.6,68.62,68.53,68.54,124700.0,45.2242,45.2374,45.178,45.1846,124700.0
2010-04-08 11:20:00,68.53,68.58,68.52,68.53,116000.0,45.178,45.211,45.1714,45.178,116000.0
2010-04-08 11:30:00,68.53,68.57,68.45,68.54,102700.0,45.178,45.2044,45.1253,45.1846,102700.0
2010-04-08 11:40:00,68.54,68.6,68.5,68.55,124100.0,45.1846,45.2242,45.1582,45.1912,124100.0
2010-04-08 11:50:00,68.55,68.62,68.55,68.6,76200.0,45.1912,45.2374,45.1912,45.2242,76200.0
2010-04-08 12:00:00,68.6,68.6,68.5,68.5,92300.0,45.2242,45.2242,45.1582,45.1582,92300.0
2010-04-08 12:10:00,68.5,68.52,68.48,68.49,76000.0,45.1582,45.1714,45.1451,45.1517,76000.0
2010-04-08 12:20:00,68.5,68.68,68.49,68.67,141500.0,45.1582,45.2769,45.1517,45.2703,141500.0
2010-04-08 12:30:00,68.66,68.7,68.65,68.66,71600.0,45.2637,45.2901,45.2571,45.2637,71600.0
2010-04-08 12:40:00,68.67,68.78,68.67,68.77,111800.0,45.2703,45.3428,45.2703,45.3362,111800.0
2010-04-08 12:50:00,68.78,68.79,68.73,68.79,58000.0,45.3428,45.3494,45.3099,45.3494,58000.0
2010-04-08 13:00:00,68.79,68.92,68.78,68.9,111400.0,45.3494,45.4351,45.3428,45.4219,111400.0
2010-04-08 13:10:00,68.9,68.94,68.82,68.82,100100.0,45.4219,45.4483,45.3692,45.3692,100100.0
2010-04-08 13:20:00,68.82,68.86,68.8,68.82,58200.0,45.3692,45.3956,45.356,45.3692,58200.0
2010-04-08 13:30:00,68.83,68.98,68.83,68.92,124000.0,45.3758,45.4747,45.3758,45.4351,124000.0
2010-04-08 13:40:00,68.92,69.0,68.92,68.94,138900.0,45.4351,45.4879,45.4351,45.4483,138900.0
2010-04-08 13:50:00,68.95,68.96,68.89,68.9,117300.0,45.4549,45.4615,45.4154,45.4219,117300.0
2010-04-08 14:00:00,68.91,68.95,68.86,68.89,81000.0,45.4285,45.4549,45.3956,45.4154,81000.0
2010-04-08 14:10:00,68.88,68.93,68.85,68.93,65900.0,45.4088,45.4417,45.389,45.4417,65900.0
2010-04-08 14:20:00,68.92,68.96,68.86,68.94,82600.0,45.4351,45.4615,45.3956,45.4483,82600.0
2010-04-08 14:30:00,68.94,68.94,68.86,68.89,58400.0,45.4483,45.4483,45.3956,45.4154,58400.0
2010-04-08 14:40:00,68.89,68.98,68.88,68.97,112100.0,45.4154,45.4747,45.4088,45.4681,112100.0
2010-04-08 14:50:00,68.97,69.03,68.93,68.93,158300.0,45.4681,45.5076,45.4417,45.4417,158300.0
2010-04-08 15:00:00,68.93,68.94,68.88,68.89,93300.0,45.4417,45.4483,45.4088,45.4154,93300.0
2010-04-08 15:10:00,68.88,68.94,68.88,68.92,121400.0,45.4088,45.4483,45.4088,45.4351,121400.0
2010-04-08 15:20:00,68.92,68.94,68.86,68.88,129100.0,45.4351,45.4483,45.3956,45.4088,129100.0
2010-04-08 15:30:00,68.86,68.88,68.85,68.85,157300.0,45.3956,45.4088,45.389,45.389,157300.0
2010-04-08 15:40:00,68.85,68.88,68.81,68.82,269300.0,45.389,45.4088,45.3626,45.3692,269300.0
2010-04-08 15:50:00,68.82,68.93,68.76,68.76,653400.0,45.3692,45.4417,45.3296,45.3296,653400.0
2010-04-09 09:30:00,68.66,68.77,68.38,68.45,542600.0,45.2637,45.3362,45.0791,45.1253,542600.0
2010-04-09 09:40:00,68.45,68.46,68.23,68.28,214400.0,45.1253,45.1319,44.9802,45.0132,214400.0
2010-04-09 09:50:00,68.28,68.39,68.21,68.24,335600.0,45.0132,45.0857,44.9671,44.9868,335600.0
2010-04-09 10:00:00,68.24,68.38,68.24,68.32,202400.0,44.9868,45.0791,44.9868,45.0396,202400.0
2010-04-09 10:10:00,68.32,68.4,68.31,68.32,139700.0,45.0396,45.0923,45.033,45.0396,139700.0
2010-04-09 10:20:00,68.33,68.39,68.26,68.27,308200.0,45.0462,45.0857,45.0,45.0066,308200.0
2010-04-09 10:30:00,68.26,68.28,68.14,68.19,229500.0,45.0,45.0132,44.9209,44.9539,229500.0
2010-04-09 10:40:00,68.19,68.52,68.17,68.47,337600.0,44.9539,45.1714,44.9407,45.1385,337600.0
2010-04-09 10:50:00,68.48,68.53,68.4,68.5,221800.0,45.1451,45.178,45.0923,45.1582,221800.0
2010-04-09 11:00:00,68.5,68.55,68.43,68.55,111900.0,45.1582,45.1912,45.1121,45.1912,111900.0
2010-04-09 11:10:00,68.55,68.66,68.52,68.55,147000.0,45.1912,45.2637,45.1714,45.1912,147000.0
2010-04-09 11:20:00,68.55,68.6,68.53,68.54,67600.0,45.1912,45.2242,45.178,45.1846,67600.0
2010-04-09 11:30:00,68.53,68.64,68.53,68.64,80500.0,45.178,45.2505,45.178,45.2505,80500.0
2010-04-09 11:40:00,68.64,68.77,68.64,68.64,96400.0,45.2505,45.3362,45.2505,45.2505,96400.0
2010-04-09 11:50:00,68.64,68.67,68.6,68.6,62300.0,45.2505,45.2703,45.2242,45.2242,62300.0
2010-04-09 12:00:00,68.6,68.69,68.57,68.69,72300.0,45.2242,45.2835,45.2044,45.2835,72300.0
2010-04-09 12:10:00,68.69,68.73,68.65,68.66,121900.0,45.2835,45.3099,45.2571,45.2637,121900.0
2010-04-09 12:20:00,68.67,68.67,68.55,68.58,99500.0,45.2703,45.2703,45.1912,45.211,99500.0
2010-04-09 12:30:00,68.58,68.58,68.47,68.47,97500.0,45.211,45.211,45.1385,45.1385,97500.0
2010-04-09 12:40:00,68.48,68.48,68.36,68.4,93700.0,45.1451,45.1451,45.066,45.0923,93700.0
2010-04-09 12:50:00,68.4,68.48,68.38,68.44,56800.0,45.0923,45.1451,45.0791,45.1187,56800.0
2010-04-09 13:00:00,68.44,68.45,68.36,68.37,66200.0,45.1187,45.1253,45.066,45.0725,66200.0
2010-04-09 13:10:00,68.38,68.4,68.35,68.38,33900.0,45.0791,45.0923,45.0594,45.0791,33900.0
2010-04-09 13:20:00,68.38,68.46,68.37,68.43,57200.0,45.0791,45.1319,45.0725,45.1121,57200.0
2010-04-09 13:30:00,68.43,68.5,68.43,68.47,68400.0,45.1121,45.1582,45.1121,45.1385,68400.0
2010-04-09 13:40:00,68.46,68.47,68.43,68.45,31800.0,45.1319,45.1385,45.1121,45.1253,31800.0
2010-04-09 13:50:00,68.45,68.47,68.37,68.37,95900.0,45.1253,45.1385,45.0725,45.0725,95900.0
2010-04-09 14:00:00,68.37,68.43,68.33,68.43,89200.0,45.0725,45.1121,45.0462,45.1121,89200.0
2010-04-09 14:10:00,68.43,68.47,68.41,68.47,44500.0,45.1121,45.1385,45.0989,45.1385,44500.0
2010-04-09 14:20:00,68.47,68.5,68.46,68.47,82600.0,45.1385,45.1582,45.1319,45.1385,82600.0
2010-04-09 14:30:00,68.48,68.48,68.41,68.46,55100.0,45.1451,45.1451,45.0989,45.1319,55100.0
2010-04-09 14:40:00,68.46,68.49,68.42,68.45,49400.0,45.1319,45.1517,45.1055,45.1253,49400.0
2010-04-09 14:50:00,68.45,68.52,68.44,68.49,68000.0,45.1253,45.1714,45.1187,45.1517,68000.0
2010-04-09 15:00:00,68.49,68.5,68.42,68.42,113800.0,45.1517,45.1582,45.1055,45.1055,113800.0
2010-04-09 15:10:00,68.42,68.46,68.4,68.44,86400.0,45.1055,45.1319,45.0923,45.1187,86400.0
2010-04-09 15:20:00,68.44,68.48,68.41,68.48,91000.0,45.1187,45.1451,45.0989,45.1451,91000.0
2010-04-09 15:30:00,68.48,68.54,68.45,68.49,135800.0,45.1451,45.1846,45.1253,45.1517,135800.0
2010-04-09 15:40:00,68.5,68.6,68.47,68.6,210600.0,45.1582,45.2242,45.1385,45.2242,210600.0
2010-04-09 15:50:00,68.6,68.7,68.59,68.67,370700.0,45.2242,45.2901,45.2176,45.2703,370700.0
2010-04-12 09:30:00,68.77,68.85,68.42,68.62,334000.0,45.3362,45.389,45.1055,45.2374,334000.0
2010-04-12 09:40:00,68.63,68.71,68.58,68.66,100400.0,45.2439,45.2967,45.211,45.2637,100400.0
2010-04-12 09:50:00,68.66,68.67,68.49,68.54,93600.0,45.2637,45.2703,45.1517,45.1846,93600.0
2010-04-12 10:00:00,68.53,68.6,68.52,68.58,58600.0,45.178,45.2242,45.1714,45.211,58600.0
2010-04-12 10:10:00,68.58,68.63,68.43,68.44,102600.0,45.211,45.2439,45.1121,45.1187,102600.0
2010-04-12 10:20:00,68.45,68.56,68.44,68.56,72100.0,45.1253,45.1978,45.1187,45.1978,72100.0
2010-04-12 10:30:00,68.55,68.55,68.37,68.39,105500.0,45.1912,45.1912,45.0725,45.0857,105500.0
2010-04-12 10:40:00,68.39,68.5,68.38,68.41,75500.0,45.0857,45.1582,45.0791,45.0989,75500.0
2010-04-12 10:50:00,68.42,68.44,68.38,68.42,71800.0,45.1055,45.1187,45.0791,45.1055,71800.0
2010-04-12 11:00:00,68.42,68.51,68.4,68.5,89800.0,45.1055,45.1648,45.0923,45.1582,89800.0
2010-04-12 11:10:00,68.5,68.58,68.48,68.57,118200.0,45.1582,45.211,45.1451,45.2044,118200.0
2010-04-12 11:20:00,68.58,68.59,68.45,68.47,77000.0,45.211,45.2176,45.1253,45.1385,77000.0
2010-04-12 11:30:00,68.46,68.55,68.44,68.52,62200.0,45.1319,45.1912,45.1187,45.1714,62200.0
2010-04-12 11:40:00,68.51,68.59,68.4,68.44,105400.0,45.1648,45.2176,45.0923,45.1187,105400.0
2010-04-12 11:50:00,68.44,68.53,68.43,68.5,105600.0,45.1187,45.178,45.1121,45.1582,105600.0
2010-04-12 12:00:00,68.51,68.54,68.49,68.53,56400.0,45.1648,45.1846,45.1517,45.178,56400.0
2010-04-12 12:10:00,68.53,68.62,68.51,68.61,101600.0,45.178,45.2374,45.1648,45.2308,101600.0
2010-04-12 12:20:00,68.61,68.61,68.54,68.6,60500.0,45.2308,45.2308,45.1846,45.2242,60500.0
2010-04-12 12:30:00,68.6,68.62,68.54,68.61,48600.0,45.2242,45.2374,45.1846,45.2308,48600.0
2010-04-12 12:40:00,68.6,68.65,68.58,68.58,67900.0,45.2242,45.2571,45.211,45.211,67900.0
2010-04-12 12:50:00,68.58,68.63,68.57,68.57,127400.0,45.211,45.2439,45.2044,45.2044,127400.0
2010-04-12 13:00:00,68.57,68.6,68.54,68.58,80000.0,45.2044,45.2242,45.1846,45.211,80000.0
2010-04-12 13:10:00,68.58,68.59,68.52,68.57,36500.0,45.211,45.2176,45.1714,45.2044,36500.0
2010-04-12 13:20:00,68.57,68.59,68.51,68.52,58100.0,45.2044,45.2176,45.1648,45.1714,58100.0
2010-04-12 13:30:00,68.52,68.57,68.52,68.54,53700.0,45.1714,45.2044,45.1714,45.1846,53700.0
2010-04-12 13:40:00,68.54,68.55,68.51,68.53,36500.0,45.1846,45.1912,45.1648,45.178,36500.0
2010-04-12 13:50:00,68.53,68.55,68.44,68.44,60300.0,45.178,45.1912,45.1187,45.1187,60300.0
2010-04-12 14:00:00,68.44,68.5,68.44,68.46,88000.0,45.1187,45.1582,45.1187,45.1319,88000.0
2010-04-12 14:10:00,68.47,68.49,68.44,68.44,88500.0,45.1385,45.1517,45.1187,45.1187,88500.0
2010-04-12 14:20:00,68.44,68.48,68.44,68.46,53700.0,45.1187,45.1451,45.1187,45.1319,53700.0
2010-04-12 14:30:00,68.46,68.46,68.4,68.41,108800.0,45.1319,45.1319,45.0923,45.0989,108800.0
2010-04-12 14:40:00,68.41,68.43,68.38,68.39,83600.0,45.0989,45.1121,45.0791,45.0857,83600.0
2010-04-12 14:50:00,68.4,68.49,68.39,68.47,77100.0,45.0923,45.1517,45.0857,45.1385,77100.0
2010-04-12 15:00:00,68.48,68.5,68.44,68.48,138900.0,45.1451,45.1582,45.1187,45.1451,138900.0
2010-04-12 15:10:00,68.48,68.52,68.47,68.47,112300.0,45.1451,45.1714,45.1385,45.1385,112300.0
2010-04-12 15:20:00,68.48,68.48,68.43,68.48,89600.0,45.1451,45.1451,45.1121,45.1451,89600.0
2010-04-12 15:30:00,68.47,68.49,68.46,68.49,99600.0,45.1385,45.1517,45.1319,45.1517,99600.0
2010-04-12 15:40:00,68.49,68.5,68.44,68.47,199600.0,45.1517,45.1582,45.1187,45.1385,199600.0
2010-04-12 15:50:00,68.48,68.53,68.46,68.52,335800.0,45.1451,45.178,45.1319,45.1714,335800.0
2010-04-13 09:30:00,68.68,68.68,68.31,68.59,288100.0,45.2769,45.2769,45.033,45.2176,288100.0
2010-04-13 09:40:00,68.58,68.59,68.36,68.38,206900.0,45.211,45.2176,45.066,45.0791,206900.0
2010-04-13 09:50:00,68.37,68.63,68.31,68.55,195900.0,45.0725,45.2439,45.033,45.1912,195900.0
2010-04-13 10:00:00,68.55,68.64,68.53,68.53,121700.0,45.1912,45.2505,45.178,45.178,121700.0
2010-04-13 10:10:00,68.53,68.7,68.53,68.59,140600.0,45.178,45.2901,45.178,45.2176,140600.0
2010-04-13 10:20:00,68.57,68.62,68.46,68.48,242800.0,45.2044,45.2374,45.1319,45.1451,242800.0
2010-04-13 10:30:00,68.47,68.55,68.36,68.41,175200.0,45.1385,45.1912,45.066,45.0989,175200.0
2010-04-13 10:40:00,68.42,68.59,68.39,68.55,129900.0,45.1055,45.2176,45.0857,45.1912,129900.0
2010-04-13 10:50:00,68.54,68.57,68.51,68.54,78100.0,45.1846,45.2044,45.1648,45.1846,78100.0
2010-04-13 11:00:00,68.55,68.57,68.5,68.51,95900.0,45.1912,45.2044,45.1582,45.1648,95900.0
2010-04-13 11:10:00,68.51,68.57,68.47,68.56,86400.0,45.1648,45.2044,45.1385,45.1978,86400.0
2010-04-13 11:20:00,68.55,68.64,68.55,68.63,56500.0,45.1912,45.2505,45.1912,45.2439,56500.0
2010-04-13 11:30:00,68.64,68.64,68.54,68.58,60700.0,45.2505,45.2505,45.1846,45.211,60700.0
2010-04-13 11:40:00,68.58,68.64,68.56,68.58,60400.0,45.211,45.2505,45.1978,45.211,60400.0
2010-04-13 11:50:00,68.58,68.6,68.55,68.56,107500.0,45.211,45.2242,45.1912,45.1978,107500.0
2010-04-13 12:00:00,68.56,68.62,68.55,68.62,64600.0,45.1978,45.2374,45.1912,45.2374,64600.0
2010-04-13 12:10:00,68.62,68.66,68.55,68.66,101800.0,45.2374,45.2637,45.1912,45.2637,101800.0
2010-04-13 12:20:00,68.66,68.79,68.65,68.78,120000.0,45.2637,45.3494,45.2571,45.3428,120000.0
2010-04-13 12:30:00,68.78,68.82,68.75,68.78,108700.0,45.3428,45.3692,45.3231,45.3428,108700.0
2010-04-13 12:40:00,68.77,68.8,68.76,68.79,51300.0,45.3362,45.356,45.3296,45.3494,51300.0
2010-04-13 12:50:00,68.79,68.95,68.79,68.91,92200.0,45.3494,45.4549,45.3494,45.4285,92200.0
2010-04-13 13:00:00,68.9,68.92,68.84,68.86,76200.0,45.4219,45.4351,45.3824,45.3956,76200.0
2010-04-13 13:10:00,68.86,68.88,68.83,68.88,53800.0,45.3956,45.4088,45.3758,45.4088,53800.0
2010-04-13 13:20:00,68.87,68.92,68.85,68.86,111800.0,45.4022,45.4351,45.389,45.3956,111800.0
2010-04-13 13:30:00,68.86,68.99,68.86,68.98,148000.0,45.3956,45.4813,45.3956,45.4747,148000.0
2010-04-13 13:40:00,68.98,69.04,68.97,68.98,108300.0,45.4747,45.5142,45.4681,45.4747,108300.0
2010-04-13 13:50:00,68.98,69.04,68.97,69.04,93000.0,45.4747,45.5142,45.4681,45.5142,93000.0
2010-04-13 14:00:00,69.03,69.05,68.93,68.93,125900.0,45.5076,45.5208,45.4417,45.4417,125900.0
2010-04-13 14:10:00,68.94,69.0,68.85,68.85,215300.0,45.4483,45.4879,45.389,45.389,215300.0
2010-04-13 14:20:00,68.86,68.89,68.84,68.85,99400.0,45.3956,45.4154,45.3824,45.389,99400.0
2010-04-13 14:30:00,68.85,68.89,68.81,68.83,57400.0,45.389,45.4154,45.3626,45.3758,57400.0
2010-04-13 14:40:00,68.83,68.86,68.8,68.84,42200.0,45.3758,45.3956,45.356,45.3824,42200.0
2010-04-13 14:50:00,68.84,68.92,68.8,68.88,228400.0,45.3824,45.4351,45.356,45.4088,228400.0
2010-04-13 15:00:00,68.87,68.91,68.81,68.87,204700.0,45.4022,45.4285,45.3626,45.4022,204700.0
2010-04-13 15:10:00,68.87,68.98,68.87,68.96,261700.0,45.4022,45.4747,45.4022,45.4615,261700.0
2010-04-13 15:20:00,68.96,68.98,68.92,68.97,175700.0,45.4615,45.4747,45.4351,45.4681,175700.0
2010-04-13 15:30:00,68.96,69.0,68.89,68.98,246400.0,45.4615,45.4879,45.4154,45.4747,246400.0
2010-04-13 15:40:00,68.97,69.02,68.96,68.99,236300.0,45.4681,45.5011,45.4615,45.4813,236300.0
2010-04-13 15:50:00,68.98,68.99,68.9,68.91,309300.0,45.4747,45.4813,45.4219,45.4285,309300.0
2010-04-14 09:30:00,69.18,69.38,69.06,69.36,361100.0,45.6065,45.7384,45.5274,45.7252,361100.0
2010-04-14 09:40:00,69.34,69.52,69.29,69.51,246500.0,45.712,45.8307,45.679,45.8241,246500.0
2010-04-14 09:50:00,69.52,69.53,69.39,69.41,212300.0,45.8307,45.8373,45.745,45.7582,212300.0
2010-04-14 10:00:00,69.41,69.52,69.38,69.45,193700.0,45.7582,45.8307,45.7384,45.7845,193700.0
2010-04-14 10:10:00,69.45,69.47,69.35,69.35,170600.0,45.7845,45.7977,45.7186,45.7186,170600.0
2010-04-14 10:20:00,69.35,69.37,69.2,69.35,202600.0,45.7186,45.7318,45.6197,45.7186,202600.0
2010-04-14 10:30:00,69.35,69.39,69.21,69.21,175300.0,45.7186,45.745,45.6263,45.6263,175300.0
2010-04-14 10:40:00,69.21,69.26,69.15,69.19,132600.0,45.6263,45.6593,45.5868,45.6131,132600.0
2010-04-14 10:50:00,69.19,69.21,69.08,69.1,107500.0,45.6131,45.6263,45.5406,45.5538,107500.0
2010-04-14 11:00:00,69.1,69.22,69.1,69.22,194200.0,45.5538,45.6329,45.5538,45.6329,194200.0
2010-04-14 11:10:00,69.21,69.32,69.18,69.31,129200.0,45.6263,45.6988,45.6065,45.6922,129200.0
2010-04-14 11:20:00,69.31,69.4,69.3,69.36,109300.0,45.6922,45.7516,45.6856,45.7252,109300.0
2010-04-14 11:30:00,69.35,69.36,69.25,69.25,110200.0,45.7186,45.7252,45.6527,45.6527,110200.0
2010-04-14 11:40:00,69.25,69.26,69.16,69.17,80500.0,45.6527,45.6593,45.5933,45.5999,80500.0
2010-04-14 11:50:00,69.16,69.18,69.08,69.15,102500.0,45.5933,45.6065,45.5406,45.5868,102500.0
2010-04-14 12:00:00,69.15,69.15,69.08,69.15,100100.0,45.5868,45.5868,45.5406,45.5868,100100.0
2010-04-14 12:10:00,69.14,69.17,69.1,69.16,65300.0,45.5802,45.5999,45.5538,45.5933,65300.0
2010-04-14 12:20:00,69.15,69.37,69.08,69.12,94200.0,45.5868,45.7318,45.5406,45.567,94200.0
2010-04-14 12:30:00,69.11,69.16,69.08,69.11,241000.0,45.5604,45.5933,45.5406,45.5604,241000.0
2010-04-14 12:40:00,69.11,69.16,69.1,69.12,89900.0,45.5604,45.5933,45.5538,45.567,89900.0
2010-04-14 12:50:00,69.13,69.16,69.07,69.11,138400.0,45.5736,45.5933,45.534,45.5604,138400.0
2010-04-14 13:00:00,69.11,69.17,69.1,69.14,72200.0,45.5604,45.5999,45.5538,45.5802,72200.0
2010-04-14 13:10:00,69.12,69.19,69.1,69.19,71900.0,45.567,45.6131,45.5538,45.6131,71900.0
2010-04-14 13:20:00,69.18,69.19,69.13,69.14,74000.0,45.6065,45.6131,45.5736,45.5802,74000.0
2010-04-14 13:30:00,69.14,69.23,69.1,69.11,131400.0,45.5802,45.6395,45.5538,45.5604,131400.0
2010-04-14 13:40:00,69.12,69.13,69.05,69.07,84200.0,45.567,45.5736,45.5208,45.534,84200.0
2010-04-14 13:50:00,69.07,69.15,69.06,69.13,113800.0,45.534,45.5868,45.5274,45.5736,113800.0
2010-04-14 14:00:00,69.13,69.2,69.11,69.17,77300.0,45.5736,45.6197,45.5604,45.5999,77300.0
2010-04-14 14:10:00,69.17,69.23,69.13,69.17,75100.0,45.5999,45.6395,45.5736,45.5999,75100.0
2010-04-14 14:20:00,69.16,69.19,69.13,69.15,78900.0,45.5933,45.6131,45.5736,45.5868,78900.0
2010-04-14 14:30:00,69.15,69.19,69.12,69.15,133300.0,45.5868,45.6131,45.567,45.5868,133300.0
2010-04-14 14:40:00,69.15,69.18,69.12,69.14,125400.0,45.5868,45.6065,45.567,45.5802,125400.0
2010-04-14 14:50:00,69.14,69.31,69.12,69.3,201500.0,45.5802,45.6922,45.567,45.6856,201500.0
2010-04-14 15:00:00,69.3,69.34,69.25,69.3,224400.0,45.6856,45.712,45.6527,45.6856,224400.0
2010-04-14 15:10:00,69.31,69.45,69.3,69.37,226200.0,45.6922,45.7845,45.6856,45.7318,226200.0
2010-04-14 15:20:00,69.38,69.4,69.32,69.38,200800.0,45.7384,45.7516,45.6988,45.7384,200800.0
2010-04-14 15:30:00,69.38,69.45,69.37,69.45,171700.0,45.7384,45.7845,45.7318,45.7845,171700.0
2010-04-14 15:40:00,69.44,69.45,69.38,69.4,148000.0,45.7779,45.7845,45.7384,45.7516,148000.0
2010-04-14 15:50:00,69.4,69.45,69.39,69.39,432800.0,45.7516,45.7845,45.745,45.745,432800.0
2010-04-15 09:30:00,69.31,69.49,69.26,69.37,199700.0,45.6922,45.8109,45.6593,45.7318,199700.0
2010-04-15 09:40:00,69.39,69.49,69.23,69.43,112100.0,45.745,45.8109,45.6395,45.7713,112100.0
2010-04-15 09:50:00,69.44,69.44,69.33,69.38,101500.0,45.7779,45.7779,45.7054,45.7384,101500.0
2010-04-15 10:00:00,69.38,69.49,69.31,69.32,135500.0,45.7384,45.8109,45.6922,45.6988,135500.0
2010-04-15 10:10:00,69.31,69.35,69.29,69.33,94200.0,45.6922,45.7186,45.679,45.7054,94200.0
2010-04-15 10:20:00,69.33,69.46,69.33,69.41,162600.0,45.7054,45.7911,45.7054,45.7582,162600.0
2010-04-15 10:30:00,69.4,69.42,69.25,69.25,125200.0,45.7516,45.7648,45.6527,45.6527,125200.0
2010-04-15 10:40:00,69.25,69.3,69.22,69.26,107700.0,45.6527,45.6856,45.6329,45.6593,107700.0
2010-04-15 10:50:00,69.26,69.3,69.26,69.29,79400.0,45.6593,45.6856,45.6593,45.679,79400.0
2010-04-15 11:00:00,69.29,69.36,69.27,69.28,181700.0,45.679,45.7252,45.6659,45.6725,181700.0
2010-04-15 11:10:00,69.29,69.3,69.24,69.24,96200.0,45.679,45.6856,45.6461,45.6461,96200.0
2010-04-15 11:20:00,69.24,69.25,69.16,69.22,127200.0,45.6461,45.6527,45.5933,45.6329,127200.0
2010-04-15 11:30:00,69.22,69.25,69.18,69.24,99800.0,45.6329,45.6527,45.6065,45.6461,99800.0
2010-04-15 11:40:00,69.23,69.25,69.09,69.1,128100.0,45.6395,45.6527,45.5472,45.5538,128100.0
2010-04-15 11:50:00,69.1,69.13,69.04,69.1,132300.0,45.5538,45.5736,45.5142,45.5538,132300.0
2010-04-15 12:00:00,69.1,69.15,68.97,69.02,163700.0,45.5538,45.5868,45.4681,45.5011,163700.0
2010-04-15 12:10:00,69.01,69.13,68.98,69.1,70400.0,45.4945,45.5736,45.4747,45.5538,70400.0
2010-04-15 12:20:00,69.09,69.14,69.01,69.09,112800.0,45.5472,45.5802,45.4945,45.5472,112800.0
2010-04-15 12:30:00,69.1,69.12,69.06,69.11,84300.0,45.5538,45.567,45.5274,45.5604,84300.0
2010-04-15 12:40:00,69.11,69.14,69.03,69.11,75300.0,45.5604,45.5802,45.5076,45.5604,75300.0
2010-04-15 12:50:00,69.1,69.18,69.09,69.18,83000.0,45.5538,45.6065,45.5472,45.6065,83000.0
2010-04-15 13:00:00,69.18,69.23,69.12,69.19,56500.0,45.6065,45.6395,45.567,45.6131,56500.0
2010-04-15 13:10:00,69.19,69.24,69.17,69.17,67700.0,45.6131,45.6461,45.5999,45.5999,67700.0
2010-04-15 13:20:00,69.17,69.21,69.13,69.19,49700.0,45.5999,45.6263,45.5736,45.6131,49700.0
2010-04-15 13:30:00,69.19,69.22,69.17,69.22,42300.0,45.6131,45.6329,45.5999,45.6329,42300.0
2010-04-15 13:40:00,69.22,69.25,69.18,69.19,48000.0,45.6329,45.6527,45.6065,45.6131,48000.0
2010-04-15 13:50:00,69.18,69.24,69.16,69.24,47800.0,45.6065,45.6461,45.5933,45.6461,47800.0
2010-04-15 14:00:00,69.24,69.26,69.21,69.21,126300.0,45.6461,45.6593,45.6263,45.6263,126300.0
2010-04-15 14:10:00,69.2,69.25,69.18,69.24,64800.0,45.6197,45.6527,45.6065,45.6461,64800.0
2010-04-15 14:20:00,69.24,69.28,69.2,69.2,73800.0,45.6461,45.6725,45.6197,45.6197,73800.0
2010-04-15 14:30:00,69.21,69.23,69.17,69.19,84800.0,45.6263,45.6395,45.5999,45.6131,84800.0
2010-04-15 14:40:00,69.18,69.21,69.18,69.2,59800.0,45.6065,45.6263,45.6065,45.6197,59800.0
2010-04-15 14:50:00,69.19,69.19,69.11,69.13,133900.0,45.6131,45.6131,45.5604,45.5736,133900.0
2010-04-15 15:00:00,69.12,69.18,69.11,69.16,79800.0,45.567,45.6065,45.5604,45.5933,79800.0
2010-04-15 15:10:00,69.16,69.22,69.14,69.21,125500.0,45.5933,45.6329,45.5802,45.6263,125500.0
2010-04-15 15:20:00,69.22,69.23,69.07,69.07,116400.0,45.6329,45.6395,45.534,45.534,116400.0
2010-04-15 15:30:00,69.07,69.1,69.02,69.02,122700.0,45.534,45.5538,45.5011,45.5011,122700.0
2010-04-15 15:40:00,69.02,69.12,69.01,69.11,318900.0,45.5011,45.567,45.4945,45.5604,318900.0
2010-04-15 15:50:00,69.1,69.2,69.09,69.2,369300.0,45.5538,45.6197,45.5472,45.6197,369300.0
2010-04-16 09:30:00,69.11,69.28,69.01,69.21,843100.0,45.5604,45.6725,45.4945,45.6263,843100.0
2010-04-16 09:40:00,69.2,69.21,69.09,69.17,90700.0,45.6197,45.6263,45.5472,45.5999,90700.0
2010-04-16 09:50:00,69.17,69.19,69.02,69.03,138900.0,45.5999,45.6131,45.5011,45.5076,138900.0
2010-04-16 10:00:00,69.02,69.18,69.01,69.13,83500.0,45.5011,45.6065,45.4945,45.5736,83500.0
2010-04-16 10:10:00,69.13,69.23,69.11,69.19,160900.0,45.5736,45.6395,45.5604,45.6131,160900.0
2010-04-16 10:20:00,69.19,69.25,69.15,69.22,84300.0,45.6131,45.6527,45.5868,45.6329,84300.0
2010-04-16 10:30:00,69.22,69.27,69.09,69.13,157400.0,45.6329,45.6659,45.5472,45.5736,157400.0
2010-04-16 10:40:00,69.14,69.23,69.13,69.16,136600.0,45.5802,45.6395,45.5736,45.5933,136600.0
2010-04-16 10:50:00,69.15,69.2,68.95,68.95,205800.0,45.5868,45.6197,45.4549,45.4549,205800.0
2010-04-16 11:00:00,68.96,69.05,68.93,68.98,122800.0,45.4615,45.5208,45.4417,45.4747,122800.0
2010-04-16 11:10:00,68.99,68.99,68.75,68.76,203700.0,45.4813,45.4813,45.3231,45.3296,203700.0
2010-04-16 11:20:00,68.77,68.9,68.7,68.85,226500.0,45.3362,45.4219,45.2901,45.389,226500.0
2010-04-16 11:30:00,68.85,68.89,68.8,68.82,138900.0,45.389,45.4154,45.356,45.3692,138900.0
2010-04-16 11:40:00,68.81,68.89,68.77,68.8,111400.0,45.3626,45.4154,45.3362,45.356,111400.0
2010-04-16 11:50:00,68.8,68.83,68.68,68.69,208700.0,45.356,45.3758,45.2769,45.2835,208700.0
2010-04-16 12:00:00,68.69,68.69,68.55,68.64,145500.0,45.2835,45.2835,45.1912,45.2505,145500.0
2010-04-16 12:10:00,68.65,68.75,68.64,68.65,86400.0,45.2571,45.3231,45.2505,45.2571,86400.0
2010-04-16 12:20:00,68.64,68.73,68.61,68.63,133400.0,45.2505,45.3099,45.2308,45.2439,133400.0
2010-04-16 12:30:00,68.64,68.66,68.33,68.42,221300.0,45.2505,45.2637,45.0462,45.1055,221300.0
2010-04-16 12:40:00,68.41,68.51,68.38,68.41,113800.0,45.0989,45.1648,45.0791,45.0989,113800.0
2010-04-16 12:50:00,68.41,68.54,68.38,68.49,137500.0,45.0989,45.1846,45.0791,45.1517,137500.0
2010-04-16 13:00:00,68.5,68.54,68.44,68.53,243100.0,45.1582,45.1846,45.1187,45.178,243100.0
2010-04-16 13:10:00,68.53,68.59,68.49,68.5,146400.0,45.178,45.2176,45.1517,45.1582,146400.0
2010-04-16 13:20:00,68.49,68.53,68.45,68.51,78000.0,45.1517,45.178,45.1253,45.1648,78000.0
2010-04-16 13:30:00,68.51,68.54,68.49,68.54,99900.0,45.1648,45.1846,45.1517,45.1846,99900.0
2010-04-16 13:40:00,68.55,68.58,68.51,68.54,90300.0,45.1912,45.211,45.1648,45.1846,90300.0
2010-04-16 13:50:00,68.54,68.69,68.52,68.67,145000.0,45.1846,45.2835,45.1714,45.2703,145000.0
2010-04-16 14:00:00,68.66,68.79,68.65,68.78,95400.0,45.2637,45.3494,45.2571,45.3428,95400.0
2010-04-16 14:10:00,68.79,68.87,68.77,68.82,65200.0,45.3494,45.4022,45.3362,45.3692,65200.0
2010-04-16 14:20:00,68.82,68.85,68.77,68.79,194500.0,45.3692,45.389,45.3362,45.3494,194500.0
2010-04-16 14:30:00,68.78,68.89,68.78,68.83,79900.0,45.3428,45.4154,45.3428,45.3758,79900.0
2010-04-16 14:40:00,68.83,68.88,68.8,68.86,123900.0,45.3758,45.4088,45.356,45.3956,123900.0
2010-04-16 14:50:00,68.85,68.88,68.8,68.8,78600.0,45.389,45.4088,45.356,45.356,78600.0
2010-04-16 15:00:00,68.8,68.89,68.79,68.88,330800.0,45.356,45.4154,45.3494,45.4088,330800.0
2010-04-16 15:10:00,68.89,68.89,68.81,68.85,109600.0,45.4154,45.4154,45.3626,45.389,109600.0
2010-04-16 15:20:00,68.85,68.92,68.85,68.91,202700.0,45.389,45.4351,45.389,45.4285,202700.0
2010-04-16 15:30:00,68.91,68.96,68.87,68.93,258200.0,45.4285,45.4615,45.4022,45.4417,258200.0
2010-04-16 15:40:00,68.93,69.03,68.92,68.95,220600.0,45.4417,45.5076,45.4351,45.4549,220600.0
2010-04-16 15:50:00,68.96,69.03,68.9,69.02,605400.0,45.4615,45.5076,45.4219,45.5011,605400.0
2010-04-19 09:30:00,69.0,69.75,68.99,69.72,693500.0,45.4879,45.9823,45.4813,45.9625,693500.0
2010-04-19 09:40:00,69.72,69.95,69.65,69.93,407800.0,45.9625,46.1141,45.9164,46.101,407800.0
2010-04-19 09:50:00,69.93,69.95,69.84,69.93,308200.0,46.101,46.1141,46.0416,46.101,308200.0
2010-04-19 10:00:00,69.93,69.97,69.84,69.87,247600.0,46.101,46.1273,46.0416,46.0614,247600.0
2010-04-19 10:10:00,69.87,69.95,69.84,69.9,166600.0,46.0614,46.1141,46.0416,46.0812,166600.0
2010-04-19 10:20:00,69.9,69.91,69.85,69.86,137400.0,46.0812,46.0878,46.0482,46.0548,137400.0
2010-04-19 10:30:00,69.85,69.86,69.73,69.78,326700.0,46.0482,46.0548,45.9691,46.0021,326700.0
2010-04-19 10:40:00,69.78,69.83,69.74,69.82,131600.0,46.0021,46.035,45.9757,46.0284,131600.0
2010-04-19 10:50:00,69.82,69.83,69.7,69.77,130100.0,46.0284,46.035,45.9493,45.9955,130100.0
2010-04-19 11:00:00,69.76,69.81,69.68,69.71,92800.0,45.9889,46.0219,45.9362,45.9559,92800.0
2010-04-19 11:10:00,69.7,69.78,69.68,69.76,76800.0,45.9493,46.0021,45.9362,45.9889,76800.0
2010-04-19 11:20:00,69.77,69.8,69.72,69.8,69000.0,45.9955,46.0153,45.9625,46.0153,69000.0
2010-04-19 11:30:00,69.79,69.89,69.79,69.86,150300.0,46.0087,46.0746,46.0087,46.0548,150300.0
2010-04-19 11:40:00,69.87,69.9,69.73,69.8,121200.0,46.0614,46.0812,45.9691,46.0153,121200.0
2010-04-19 11:50:00,69.81,69.81,69.63,69.68,189000.0,46.0219,46.0219,45.9032,45.9362,189000.0
2010-04-19 12:00:00,69.68,69.7,69.52,69.58,151500.0,45.9362,45.9493,45.8307,45.8702,151500.0
2010-04-19 12:10:00,69.58,69.66,69.54,69.57,116900.0,45.8702,45.923,45.8439,45.8636,116900.0
2010-04-19 12:20:00,69.58,69.63,69.51,69.59,120300.0,45.8702,45.9032,45.8241,45.8768,120300.0
2010-04-19 12:30:00,69.59,69.68,69.56,69.67,82200.0,45.8768,45.9362,45.857,45.9296,82200.0
2010-04-19 12:40:00,69.68,69.73,69.64,69.71,68500.0,45.9362,45.9691,45.9098,45.9559,68500.0
2010-04-19 12:50:00,69.69,69.73,69.64,69.73,59800.0,45.9427,45.9691,45.9098,45.9691,59800.0
2010-04-19 13:00:00,69.72,69.73,69.65,69.73,83400.0,45.9625,45.9691,45.9164,45.9691,83400.0
2010-04-19 13:10:00,69.73,69.78,69.72,69.74,79400.0,45.9691,46.0021,45.9625,45.9757,79400.0
2010-04-19 13:20:00,69.73,69.78,69.72,69.72,83200.0,45.9691,46.0021,45.9625,45.9625,83200.0
2010-04-19 13:30:00,69.72,69.73,69.64,69.64,99500.0,45.9625,45.9691,45.9098,45.9098,99500.0
2010-04-19 13:40:00,69.65,69.71,69.61,69.63,100700.0,45.9164,45.9559,45.89,45.9032,100700.0
2010-04-19 13:50:00,69.63,69.66,69.57,69.64,146000.0,45.9032,45.923,45.8636,45.9098,146000.0
2010-04-19 14:00:00,69.64,69.72,69.63,69.67,174600.0,45.9098,45.9625,45.9032,45.9296,174600.0
2010-04-19 14:10:00,69.66,69.72,69.64,69.65,123700.0,45.923,45.9625,45.9098,45.9164,123700.0
2010-04-19 14:20:00,69.65,69.7,69.62,69.66,176600.0,45.9164,45.9493,45.8966,45.923,176600.0
2010-04-19 14:30:00,69.66,69.74,69.6,69.74,147000.0,45.923,45.9757,45.8834,45.9757,147000.0
2010-04-19 14:40:00,69.74,69.79,69.7,69.73,151700.0,45.9757,46.0087,45.9493,45.9691,151700.0
2010-04-19 14:50:00,69.72,69.79,69.67,69.79,106300.0,45.9625,46.0087,45.9296,46.0087,106300.0
2010-04-19 15:00:00,69.78,69.89,69.78,69.87,209500.0,46.0021,46.0746,46.0021,46.0614,209500.0
2010-04-19 15:10:00,69.87,69.95,69.86,69.89,149900.0,46.0614,46.1141,46.0548,46.0746,149900.0
2010-04-19 15:20:00,69.89,69.94,69.84,69.86,161000.0,46.0746,46.1076,46.0416,46.0548,161000.0
2010-04-19 15:30:00,69.86,69.96,69.86,69.96,257500.0,46.0548,46.1207,46.0548,46.1207,257500.0
2010-04-19 15:40:00,69.95,69.96,69.86,69.92,204300.0,46.1141,46.1207,46.0548,46.0944,204300.0
2010-04-19 15:50:00,69.91,69.94,69.84,69.93,460000.0,46.0878,46.1076,46.0416,46.101,460000.0
2010-04-20 09:30:00,69.97,70.43,69.95,70.36,632900.0,46.1273,46.4306,46.1141,46.3844,632900.0
2010-04-20 09:40:00,70.36,70.49,70.17,70.48,252300.0,46.3844,46.4701,46.2592,46.4635,252300.0
2010-04-20 09:50:00,70.48,70.52,70.39,70.43,263300.0,46.4635,46.4899,46.4042,46.4306,263300.0
2010-04-20 10:00:00,70.44,70.45,70.34,70.42,240900.0,46.4372,46.4438,46.3713,46.424,240900.0
2010-04-20 10:10:00,70.41,70.44,70.16,70.19,199300.0,46.4174,46.4372,46.2526,46.2724,199300.0
2010-04-20 10:20:00,70.19,70.21,70.04,70.07,195700.0,46.2724,46.2856,46.1735,46.1933,195700.0
2010-04-20 10:30:00,70.06,70.27,70.02,70.26,220100.0,46.1867,46.3251,46.1603,46.3185,220100.0
2010-04-20 10:40:00,70.25,70.3,70.25,70.28,112300.0,46.3119,46.3449,46.3119,46.3317,112300.0
2010-04-20 10:50:00,70.27,70.32,70.18,70.21,93000.0,46.3251,46.3581,46.2658,46.2856,93000.0
2010-04-20 11:00:00,70.2,70.28,70.2,70.25,139400.0,46.279,46.3317,46.279,46.3119,139400.0
2010-04-20 11:10:00,70.24,70.32,70.21,70.26,192000.0,46.3053,46.3581,46.2856,46.3185,192000.0
2010-04-20 11:20:00,70.25,70.32,70.25,70.3,187200.0,46.3119,46.3581,46.3119,46.3449,187200.0
2010-04-20 11:30:00,70.32,70.43,70.3,70.43,120500.0,46.3581,46.4306,46.3449,46.4306,120500.0
2010-04-20 11:40:00,70.43,70.49,70.36,70.46,119200.0,46.4306,46.4701,46.3844,46.4504,119200.0
2010-04-20 11:50:00,70.47,70.59,70.46,70.53,214200.0,46.457,46.5361,46.4504,46.4965,214200.0
2010-04-20 12:00:00,70.53,70.59,70.48,70.54,229000.0,46.4965,46.5361,46.4635,46.5031,229000.0
2010-04-20 12:10:00,70.54,70.58,70.49,70.51,168800.0,46.5031,46.5295,46.4701,46.4833,168800.0
2010-04-20 12:20:00,70.51,70.54,70.45,70.46,117500.0,46.4833,46.5031,46.4438,46.4504,117500.0
2010-04-20 12:30:00,70.45,70.46,70.3,70.3,86300.0,46.4438,46.4504,46.3449,46.3449,86300.0
2010-04-20 12:40:00,70.31,70.33,70.27,70.32,84800.0,46.3515,46.3647,46.3251,46.3581,84800.0
2010-04-20 12:50:00,70.33,70.4,70.32,70.38,108100.0,46.3647,46.4108,46.3581,46.3976,108100.0
2010-04-20 13:00:00,70.39,70.4,70.35,70.36,77500.0,46.4042,46.4108,46.3778,46.3844,77500.0
2010-04-20 13:10:00,70.36,70.38,70.29,70.31,90500.0,46.3844,46.3976,46.3383,46.3515,90500.0
2010-04-20 13:20:00,70.31,70.37,70.23,70.35,177700.0,46.3515,46.391,46.2987,46.3778,177700.0
2010-04-20 13:30:00,70.36,70.45,70.31,70.34,98400.0,46.3844,46.4438,46.3515,46.3713,98400.0
2010-04-20 13:40:00,70.34,70.36,70.3,70.33,41500.0,46.3713,46.3844,46.3449,46.3647,41500.0
2010-04-20 13:50:00,70.33,70.37,70.28,70.29,53200.0,46.3647,46.391,46.3317,46.3383,53200.0
2010-04-20 14:00:00,70.29,70.33,70.25,70.25,63200.0,46.3383,46.3647,46.3119,46.3119,63200.0
2010-04-20 14:10:00,70.25,70.33,70.23,70.33,83500.0,46.3119,46.3647,46.2987,46.3647,83500.0
2010-04-20 14:20:00,70.33,70.37,70.3,70.32,89000.0,46.3647,46.391,46.3449,46.3581,89000.0
2010-04-20 14:30:00,70.31,70.35,70.26,70.32,129600.0,46.3515,46.3778,46.3185,46.3581,129600.0
2010-04-20 14:40:00,70.32,70.37,70.3,70.37,123700.0,46.3581,46.391,46.3449,46.391,123700.0
2010-04-20 14:50:00,70.36,70.41,70.34,70.34,134200.0,46.3844,46.4174,46.3713,46.3713,134200.0
2010-04-20 15:00:00,70.35,70.37,70.26,70.34,212900.0,46.3778,46.391,46.3185,46.3713,212900.0
2010-04-20 15:10:00,70.35,70.35,70.28,70.3,147200.0,46.3778,46.3778,46.3317,46.3449,147200.0
2010-04-20 15:20:00,70.29,70.39,70.29,70.39,187500.0,46.3383,46.4042,46.3383,46.4042,187500.0
2010-04-20 15:30:00,70.39,70.43,70.36,70.4,301600.0,46.4042,46.4306,46.3844,46.4108,301600.0
2010-04-20 15:40:00,70.4,70.41,70.33,70.39,305500.0,46.4108,46.4174,46.3647,46.4042,305500.0
2010-04-20 15:50:00,70.4,70.4,70.31,70.36,480500.0,46.4108,46.4108,46.3515,46.3844,480500.0
2010-04-21 09:30:00,70.62,71.08,70.32,71.06,874300.0,46.5558,46.8591,46.3581,46.8459,874300.0
2010-04-21 09:40:00,71.05,71.19,70.92,71.0,698600.0,46.8393,46.9316,46.7536,46.8064,698600.0
2010-04-21 09:50:00,71.0,71.03,70.6,70.6,406900.0,46.8064,46.8261,46.5427,46.5427,406900.0
2010-04-21 10:00:00,70.6,70.68,70.4,70.41,580900.0,46.5427,46.5954,46.4108,46.4174,580900.0
2010-04-21 10:10:00,70.4,70.46,70.24,70.36,483600.0,46.4108,46.4504,46.3053,46.3844,483600.0
2010-04-21 10:20:00,70.37,70.62,70.36,70.44,288600.0,46.391,46.5558,46.3844,46.4372,288600.0
2010-04-21 10:30:00,70.44,70.49,70.28,70.36,259100.0,46.4372,46.4701,46.3317,46.3844,259100.0
2010-04-21 10:40:00,70.35,70.42,70.22,70.3,243300.0,46.3778,46.424,46.2921,46.3449,243300.0
2010-04-21 10:50:00,70.29,70.67,70.29,70.53,251300.0,46.3383,46.5888,46.3383,46.4965,251300.0
2010-04-21 11:00:00,70.54,70.74,70.5,70.63,197800.0,46.5031,46.635,46.4767,46.5624,197800.0
2010-04-21 11:10:00,70.64,70.69,70.52,70.55,205900.0,46.569,46.602,46.4899,46.5097,205900.0
2010-04-21 11:20:00,70.55,70.64,70.54,70.59,145800.0,46.5097,46.569,46.5031,46.5361,145800.0
2010-04-21 11:30:00,70.59,70.59,70.37,70.42,165800.0,46.5361,46.5361,46.391,46.424,165800.0
2010-04-21 11:40:00,70.42,70.48,70.4,70.45,86800.0,46.424,46.4635,46.4108,46.4438,86800.0
2010-04-21 11:50:00,70.45,70.5,70.39,70.47,129800.0,46.4438,46.4767,46.4042,46.457,129800.0
2010-04-21 12:00:00,70.46,70.61,70.4,70.46,167400.0,46.4504,46.5493,46.4108,46.4504,167400.0
2010-04-21 12:10:00,70.46,70.51,70.4,70.41,87400.0,46.4504,46.4833,46.4108,46.4174,87400.0
2010-04-21 12:20:00,70.41,70.44,70.3,70.35,130900.0,46.4174,46.4372,46.3449,46.3778,130900.0
2010-04-21 12:30:00,70.36,70.36,70.19,70.26,319200.0,46.3844,46.3844,46.2724,46.3185,319200.0
2010-04-21 12:40:00,70.27,70.39,70.27,70.3,146000.0,46.3251,46.4042,46.3251,46.3449,146000.0
2010-04-21 12:50:00,70.31,70.32,70.2,70.2,101900.0,46.3515,46.3581,46.279,46.279,101900.0
2010-04-21 13:00:00,70.2,70.21,70.05,70.16,270700.0,46.279,46.2856,46.1801,46.2526,270700.0
2010-04-21 13:10:00,70.16,70.3,70.1,70.17,292100.0,46.2526,46.3449,46.213,46.2592,292100.0
2010-04-21 13:20:00,70.17,70.27,70.15,70.19,129700.0,46.2592,46.3251,46.246,46.2724,129700.0
2010-04-21 13:30:00,70.2,70.29,70.19,70.24,178700.0,46.279,46.3383,46.2724,46.3053,178700.0
2010-04-21 13:40:00,70.24,70.43,70.21,70.38,196300.0,46.3053,46.4306,46.2856,46.3976,196300.0
2010-04-21 13:50:00,70.39,70.9,70.33,70.42,169300.0,46.4042,46.7404,46.3647,46.424,169300.0
2010-04-21 14:00:00,70.43,70.9,70.32,70.32,148600.0,46.4306,46.7404,46.3581,46.3581,148600.0
2010-04-21 14:10:00,70.33,70.33,70.17,70.24,148900.0,46.3647,46.3647,46.2592,46.3053,148900.0
2010-04-21 14:20:00,70.24,70.26,70.13,70.2,136600.0,46.3053,46.3185,46.2328,46.279,136600.0
2010-04-21 14:30:00,70.19,70.31,70.16,70.28,235600.0,46.2724,46.3515,46.2526,46.3317,235600.0
2010-04-21 14:40:00,70.28,70.33,70.26,70.29,126000.0,46.3317,46.3647,46.3185,46.3383,126000.0
2010-04-21 14:50:00,70.28,70.34,70.24,70.34,145300.0,46.3317,46.3713,46.3053,46.3713,145300.0
2010-04-21 15:00:00,70.34,70.38,70.3,70.38,105300.0,46.3713,46.3976,46.3449,46.3976,105300.0
2010-04-21 15:10:00,70.38,70.54,70.34,70.5,219800.0,46.3976,46.5031,46.3713,46.4767,219800.0
2010-04-21 15:20:00,70.49,70.52,70.39,70.39,173400.0,46.4701,46.4899,46.4042,46.4042,173400.0
2010-04-21 15:30:00,70.4,70.47,70.39,70.46,203500.0,46.4108,46.457,46.4042,46.4504,203500.0
2010-04-21 15:40:00,70.46,70.51,70.42,70.42,303200.0,46.4504,46.4833,46.424,46.424,303200.0
2010-04-21 15:50:00,70.42,70.45,70.34,70.34,463900.0,46.424,46.4438,46.3713,46.3713,463900.0
2010-04-22 09:30:00,70.13,70.75,70.12,70.73,372600.0,46.2328,46.6415,46.2262,46.6284,372600.0
2010-04-22 09:40:00,70.71,70.71,70.44,70.45,370800.0,46.6152,46.6152,46.4372,46.4438,370800.0
2010-04-22 09:50:00,70.45,70.52,70.32,70.47,238400.0,46.4438,46.4899,46.3581,46.457,238400.0
2010-04-22 10:00:00,70.47,70.59,70.36,70.37,268700.0,46.457,46.5361,46.3844,46.391,268700.0
2010-04-22 10:10:00,70.36,70.44,70.27,70.33,137700.0,46.3844,46.4372,46.3251,46.3647,137700.0
2010-04-22 10:20:00,70.33,70.53,70.29,70.49,147200.0,46.3647,46.4965,46.3383,46.4701,147200.0
2010-04-22 10:30:00,70.49,70.74,70.41,70.71,258300.0,46.4701,46.635,46.4174,46.6152,258300.0
2010-04-22 10:40:00,70.72,70.75,70.68,70.7,190800.0,46.6218,46.6415,46.5954,46.6086,190800.0
2010-04-22 10:50:00,70.69,70.7,70.58,70.59,124700.0,46.602,46.6086,46.5295,46.5361,124700.0
2010-04-22 11:00:00,70.59,70.59,70.48,70.58,140100.0,46.5361,46.5361,46.4635,46.5295,140100.0
2010-04-22 11:10:00,70.58,70.59,70.45,70.47,84100.0,46.5295,46.5361,46.4438,46.457,84100.0
2010-04-22 11:20:00,70.47,70.52,70.38,70.5,96800.0,46.457,46.4899,46.3976,46.4767,96800.0
2010-04-22 11:30:00,70.5,70.6,70.42,70.6,99800.0,46.4767,46.5427,46.424,46.5427,99800.0
2010-04-22 11:40:00,70.6,70.65,70.49,70.52,153500.0,46.5427,46.5756,46.4701,46.4899,153500.0
2010-04-22 11:50:00,70.52,70.53,70.46,70.48,90200.0,46.4899,46.4965,46.4504,46.4635,90200.0
2010-04-22 12:00:00,70.49,70.49,70.41,70.41,88400.0,46.4701,46.4701,46.4174,46.4174,88400.0
2010-04-22 12:10:00,70.41,70.5,70.38,70.49,109200.0,46.4174,46.4767,46.3976,46.4701,109200.0
2010-04-22 12:20:00,70.49,70.55,70.47,70.53,88300.0,46.4701,46.5097,46.457,46.4965,88300.0
2010-04-22 12:30:00,70.52,70.55,70.48,70.52,49000.0,46.4899,46.5097,46.4635,46.4899,49000.0
2010-04-22 12:40:00,70.52,70.53,70.48,70.5,53000.0,46.4899,46.4965,46.4635,46.4767,53000.0
2010-04-22 12:50:00,70.5,70.51,70.45,70.46,69100.0,46.4767,46.4833,46.4438,46.4504,69100.0
2010-04-22 13:00:00,70.45,70.62,70.43,70.59,134700.0,46.4438,46.5558,46.4306,46.5361,134700.0
2010-04-22 13:10:00,70.6,70.75,70.59,70.65,264400.0,46.5427,46.6415,46.5361,46.5756,264400.0
2010-04-22 13:20:00,70.65,70.71,70.65,70.69,82900.0,46.5756,46.6152,46.5756,46.602,82900.0
2010-04-22 13:30:00,70.7,70.75,70.69,70.72,126200.0,46.6086,46.6415,46.602,46.6218,126200.0
2010-04-22 13:40:00,70.71,70.75,70.67,70.72,102900.0,46.6152,46.6415,46.5888,46.6218,102900.0
2010-04-22 13:50:00,70.72,70.75,70.7,70.74,122000.0,46.6218,46.6415,46.6086,46.635,122000.0
2010-04-22 14:00:00,70.74,70.75,70.71,70.74,118200.0,46.635,46.6415,46.6152,46.635,118200.0
2010-04-22 14:10:00,70.74,70.78,70.68,70.72,113300.0,46.635,46.6613,46.5954,46.6218,113300.0
2010-04-22 14:20:00,70.73,70.73,70.63,70.71,142100.0,46.6284,46.6284,46.5624,46.6152,142100.0
2010-04-22 14:30:00,70.71,70.77,70.71,70.75,102400.0,46.6152,46.6547,46.6152,46.6415,102400.0
2010-04-22 14:40:00,70.74,70.78,70.73,70.77,143700.0,46.635,46.6613,46.6284,46.6547,143700.0
2010-04-22 14:50:00,70.77,71.0,70.75,70.88,158200.0,46.6547,46.8064,46.6415,46.7272,158200.0
2010-04-22 15:00:00,70.87,70.95,70.85,70.91,183500.0,46.7207,46.7734,46.7075,46.747,183500.0
2010-04-22 15:10:00,70.92,71.03,70.92,71.02,213300.0,46.7536,46.8261,46.7536,46.8195,213300.0
2010-04-22 15:20:00,71.02,71.14,71.01,71.08,205700.0,46.8195,46.8987,46.8129,46.8591,205700.0
2010-04-22 15:30:00,71.08,71.08,70.96,71.0,278300.0,46.8591,46.8591,46.78,46.8064,278300.0
2010-04-22 15:40:00,71.0,71.47,70.96,71.07,338000.0,46.8064,47.1162,46.78,46.8525,338000.0
2010-04-22 15:50:00,71.07,71.17,71.03,71.04,550700.0,46.8525,46.9184,46.8261,46.8327,550700.0
2010-04-23 09:30:00,71.22,71.34,70.95,71.06,458400.0,46.9514,47.0305,46.7734,46.8459,458400.0
2010-04-23 09:40:00,71.06,71.06,70.75,70.91,216900.0,46.8459,46.8459,46.6415,46.747,216900.0
2010-04-23 09:50:00,70.91,71.13,70.86,71.1,163500.0,46.747,46.8921,46.7141,46.8723,163500.0
2010-04-23 10:00:00,71.1,71.35,71.08,71.2,226800.0,46.8723,47.0371,46.8591,46.9382,226800.0
2010-04-23 10:10:00,71.19,71.33,71.18,71.23,149300.0,46.9316,47.0239,46.925,46.958,149300.0
2010-04-23 10:20:00,71.23,71.23,71.09,71.09,122200.0,46.958,46.958,46.8657,46.8657,122200.0
2010-04-23 10:30:00,71.09,71.15,71.08,71.11,132600.0,46.8657,46.9052,46.8591,46.8789,132600.0
2010-04-23 10:40:00,71.11,71.21,71.09,71.2,123700.0,46.8789,46.9448,46.8657,46.9382,123700.0
2010-04-23 10:50:00,71.2,71.22,71.13,71.19,124300.0,46.9382,46.9514,46.8921,46.9316,124300.0
2010-04-23 11:00:00,71.19,71.21,71.05,71.06,105000.0,46.9316,46.9448,46.8393,46.8459,105000.0
2010-04-23 11:10:00,71.07,71.1,71.02,71.1,77600.0,46.8525,46.8723,46.8195,46.8723,77600.0
2010-04-23 11:20:00,71.1,71.1,71.01,71.01,84900.0,46.8723,46.8723,46.8129,46.8129,84900.0
2010-04-23 11:30:00,71.02,71.07,71.0,71.06,122800.0,46.8195,46.8525,46.8064,46.8459,122800.0
2010-04-23 11:40:00,71.06,71.09,71.02,71.06,82100.0,46.8459,46.8657,46.8195,46.8459,82100.0
2010-04-23 11:50:00,71.07,71.07,71.01,71.04,84700.0,46.8525,46.8525,46.8129,46.8327,84700.0
2010-04-23 12:00:00,71.05,71.05,71.0,71.03,88800.0,46.8393,46.8393,46.8064,46.8261,88800.0
2010-04-23 12:10:00,71.03,71.09,71.02,71.03,103800.0,46.8261,46.8657,46.8195,46.8261,103800.0
2010-04-23 12:20:00,71.03,71.04,71.0,71.02,57900.0,46.8261,46.8327,46.8064,46.8195,57900.0
2010-04-23 12:30:00,71.01,71.03,70.97,70.98,202300.0,46.8129,46.8261,46.7866,46.7932,202300.0
2010-04-23 12:40:00,70.98,70.99,70.94,70.94,47800.0,46.7932,46.7998,46.7668,46.7668,47800.0
2010-04-23 12:50:00,70.93,71.02,70.93,71.02,54000.0,46.7602,46.8195,46.7602,46.8195,54000.0
2010-04-23 13:00:00,71.01,71.08,70.96,71.03,120900.0,46.8129,46.8591,46.78,46.8261,120900.0
2010-04-23 13:10:00,71.02,71.09,71.01,71.04,54200.0,46.8195,46.8657,46.8129,46.8327,54200.0
2010-04-23 13:20:00,71.04,71.07,71.01,71.02,45900.0,46.8327,46.8525,46.8129,46.8195,45900.0
2010-04-23 13:30:00,71.03,71.05,70.97,70.97,39000.0,46.8261,46.8393,46.7866,46.7866,39000.0
2010-04-23 13:40:00,70.97,70.98,70.9,70.94,100500.0,46.7866,46.7932,46.7404,46.7668,100500.0
2010-04-23 13:50:00,70.94,70.95,70.9,70.94,77400.0,46.7668,46.7734,46.7404,46.7668,77400.0
2010-04-23 14:00:00,70.93,70.94,70.84,70.86,127800.0,46.7602,46.7668,46.7009,46.7141,127800.0
2010-04-23 14:10:00,70.86,70.9,70.84,70.86,91100.0,46.7141,46.7404,46.7009,46.7141,91100.0
2010-04-23 14:20:00,70.86,70.89,70.85,70.86,80400.0,46.7141,46.7338,46.7075,46.7141,80400.0
2010-04-23 14:30:00,70.86,70.91,70.85,70.87,172000.0,46.7141,46.747,46.7075,46.7207,172000.0
2010-04-23 14:40:00,70.87,70.94,70.85,70.91,129600.0,46.7207,46.7668,46.7075,46.747,129600.0
2010-04-23 14:50:00,70.9,70.94,70.87,70.87,124600.0,46.7404,46.7668,46.7207,46.7207,124600.0
2010-04-23 15:00:00,70.87,70.91,70.82,70.85,138800.0,46.7207,46.747,46.6877,46.7075,138800.0
2010-04-23 15:10:00,70.85,70.93,70.84,70.93,100100.0,46.7075,46.7602,46.7009,46.7602,100100.0
2010-04-23 15:20:00,70.92,71.02,70.89,71.01,177500.0,46.7536,46.8195,46.7338,46.8129,177500.0
2010-04-23 15:30:00,71.01,71.03,70.96,71.01,141800.0,46.8129,46.8261,46.78,46.8129,141800.0
2010-04-23 15:40:00,71.02,71.08,70.93,71.08,253700.0,46.8195,46.8591,46.7602,46.8591,253700.0
2010-04-23 15:50:00,71.08,71.18,71.06,71.16,418800.0,46.8591,46.925,46.8459,46.9118,418800.0
2010-04-26 09:30:00,71.3,71.3,71.12,71.19,221500.0,47.0041,47.0041,46.8855,46.9316,221500.0
2010-04-26 09:40:00,71.19,71.25,71.0,71.23,170500.0,46.9316,46.9712,46.8064,46.958,170500.0
2010-04-26 09:50:00,71.24,71.39,71.22,71.38,220200.0,46.9646,47.0635,46.9514,47.0569,220200.0
2010-04-26 10:00:00,71.38,71.42,71.29,71.3,226100.0,47.0569,47.0832,46.9975,47.0041,226100.0
2010-04-26 10:10:00,71.31,71.32,71.21,71.25,146400.0,47.0107,47.0173,46.9448,46.9712,146400.0
2010-04-26 10:20:00,71.25,71.27,71.21,71.23,93000.0,46.9712,46.9844,46.9448,46.958,93000.0
2010-04-26 10:30:00,71.23,71.32,71.09,71.11,143400.0,46.958,47.0173,46.8657,46.8789,143400.0
2010-04-26 10:40:00,71.1,71.11,70.92,71.01,211200.0,46.8723,46.8789,46.7536,46.8129,211200.0
2010-04-26 10:50:00,71.01,71.13,71.0,71.12,82700.0,46.8129,46.8921,46.8064,46.8855,82700.0
2010-04-26 11:00:00,71.13,71.19,71.08,71.13,93300.0,46.8921,46.9316,46.8591,46.8921,93300.0
2010-04-26 11:10:00,71.13,71.26,71.12,71.21,81800.0,46.8921,46.9778,46.8855,46.9448,81800.0
2010-04-26 11:20:00,71.21,71.21,71.1,71.14,99900.0,46.9448,46.9448,46.8723,46.8987,99900.0
2010-04-26 11:30:00,71.13,71.18,71.03,71.07,99100.0,46.8921,46.925,46.8261,46.8525,99100.0
2010-04-26 11:40:00,71.07,71.12,71.03,71.11,56600.0,46.8525,46.8855,46.8261,46.8789,56600.0
2010-04-26 11:50:00,71.1,71.11,70.99,70.99,82000.0,46.8723,46.8789,46.7998,46.7998,82000.0
2010-04-26 12:00:00,70.99,71.0,70.94,70.96,117800.0,46.7998,46.8064,46.7668,46.78,117800.0
2010-04-26 12:10:00,70.96,71.0,70.92,70.93,92400.0,46.78,46.8064,46.7536,46.7602,92400.0
2010-04-26 12:20:00,70.94,70.98,70.86,70.86,109200.0,46.7668,46.7932,46.7141,46.7141,109200.0
2010-04-26 12:30:00,70.86,71.1,70.82,70.87,149800.0,46.7141,46.8723,46.6877,46.7207,149800.0
2010-04-26 12:40:00,70.87,70.88,70.81,70.81,87000.0,46.7207,46.7272,46.6811,46.6811,87000.0
2010-04-26 12:50:00,70.82,70.82,70.73,70.81,134700.0,46.6877,46.6877,46.6284,46.6811,134700.0
2010-04-26 13:00:00,70.81,70.84,70.78,70.79,78100.0,46.6811,46.7009,46.6613,46.6679,78100.0
2010-04-26 13:10:00,70.8,70.89,70.77,70.82,129600.0,46.6745,46.7338,46.6547,46.6877,129600.0
2010-04-26 13:20:00,70.82,70.84,70.74,70.82,249900.0,46.6877,46.7009,46.635,46.6877,249900.0
2010-04-26 13:30:00,70.81,70.85,70.75,70.81,205100.0,46.6811,46.7075,46.6415,46.6811,205100.0
2010-04-26 13:40:00,70.81,70.84,70.79,70.82,74000.0,46.6811,46.7009,46.6679,46.6877,74000.0
2010-04-26 13:50:00,70.83,70.92,70.81,70.87,77500.0,46.6943,46.7536,46.6811,46.7207,77500.0
2010-04-26 14:00:00,70.88,70.96,70.85,70.95,116600.0,46.7272,46.78,46.7075,46.7734,116600.0
2010-04-26 14:10:00,70.96,71.04,70.92,71.01,132800.0,46.78,46.8327,46.7536,46.8129,132800.0
2010-04-26 14:20:00,71.02,71.1,70.99,71.09,153800.0,46.8195,46.8723,46.7998,46.8657,153800.0
2010-04-26 14:30:00,71.08,71.14,71.06,71.07,115200.0,46.8591,46.8987,46.8459,46.8525,115200.0
2010-04-26 14:40:00,71.07,71.14,71.04,71.1,132200.0,46.8525,46.8987,46.8327,46.8723,132200.0
2010-04-26 14:50:00,71.1,71.11,71.03,71.07,122500.0,46.8723,46.8789,46.8261,46.8525,122500.0
2010-04-26 15:00:00,71.05,71.07,70.98,71.01,118800.0,46.8393,46.8525,46.7932,46.8129,118800.0
2010-04-26 15:10:00,71.01,71.02,70.96,70.96,126000.0,46.8129,46.8195,46.78,46.78,126000.0
2010-04-26 15:20:00,70.96,71.0,70.93,70.99,207900.0,46.78,46.8064,46.7602,46.7998,207900.0
2010-04-26 15:30:00,70.98,71.06,70.97,71.03,214900.0,46.7932,46.8459,46.7866,46.8261,214900.0
2010-04-26 15:40:00,71.02,71.04,70.98,70.98,247400.0,46.8195,46.8327,46.7932,46.7932,247400.0
2010-04-26 15:50:00,70.98,71.05,70.98,71.02,478000.0,46.7932,46.8393,46.7932,46.8195,478000.0
2010-04-27 09:30:00,70.71,71.0,70.71,70.79,251100.0,46.6152,46.8064,46.6152,46.6679,251100.0
2010-04-27 09:40:00,70.81,70.83,70.71,70.74,171100.0,46.6811,46.6943,46.6152,46.635,171100.0
2010-04-27 09:50:00,70.75,70.9,70.74,70.81,142200.0,46.6415,46.7404,46.635,46.6811,142200.0
2010-04-27 10:00:00,70.8,71.1,70.76,71.05,192500.0,46.6745,46.8723,46.6481,46.8393,192500.0
2010-04-27 10:10:00,71.05,71.07,70.92,70.92,102600.0,46.8393,46.8525,46.7536,46.7536,102600.0
2010-04-27 10:20:00,70.92,71.13,70.92,71.12,157300.0,46.7536,46.8921,46.7536,46.8855,157300.0
2010-04-27 10:30:00,71.12,71.23,71.09,71.23,170100.0,46.8855,46.958,46.8657,46.958,170100.0
2010-04-27 10:40:00,71.24,71.33,71.17,71.31,187600.0,46.9646,47.0239,46.9184,47.0107,187600.0
2010-04-27 10:50:00,71.3,71.31,71.14,71.21,235600.0,47.0041,47.0107,46.8987,46.9448,235600.0
2010-04-27 11:00:00,71.2,71.22,71.1,71.15,207700.0,46.9382,46.9514,46.8723,46.9052,207700.0
2010-04-27 11:10:00,71.14,71.16,70.96,70.99,262700.0,46.8987,46.9118,46.78,46.7998,262700.0
2010-04-27 11:20:00,70.98,70.99,70.69,70.69,305500.0,46.7932,46.7998,46.602,46.602,305500.0
2010-04-27 11:30:00,70.69,70.76,70.54,70.58,355700.0,46.602,46.6481,46.5031,46.5295,355700.0
2010-04-27 11:40:00,70.58,70.68,70.55,70.61,289700.0,46.5295,46.5954,46.5097,46.5493,289700.0
2010-04-27 11:50:00,70.61,70.75,70.58,70.73,241800.0,46.5493,46.6415,46.5295,46.6284,241800.0
2010-04-27 12:00:00,70.73,70.78,70.71,70.73,139300.0,46.6284,46.6613,46.6152,46.6284,139300.0
2010-04-27 12:10:00,70.74,70.84,70.66,70.84,242100.0,46.635,46.7009,46.5822,46.7009,242100.0
2010-04-27 12:20:00,70.83,70.86,70.72,70.76,121500.0,46.6943,46.7141,46.6218,46.6481,121500.0
2010-04-27 12:30:00,70.75,70.76,70.68,70.72,134200.0,46.6415,46.6481,46.5954,46.6218,134200.0
2010-04-27 12:40:00,70.71,70.85,70.67,70.83,205200.0,46.6152,46.7075,46.5888,46.6943,205200.0
2010-04-27 12:50:00,70.83,70.92,70.79,70.91,126600.0,46.6943,46.7536,46.6679,46.747,126600.0
2010-04-27 13:00:00,70.9,70.96,70.87,70.93,161100.0,46.7404,46.78,46.7207,46.7602,161100.0
2010-04-27 13:10:00,70.94,71.07,70.91,71.07,147900.0,46.7668,46.8525,46.747,46.8525,147900.0
2010-04-27 13:20:00,71.07,71.25,71.04,71.24,211500.0,46.8525,46.9712,46.8327,46.9646,211500.0
2010-04-27 13:30:00,71.24,71.25,71.17,71.24,159900.0,46.9646,46.9712,46.9184,46.9646,159900.0
2010-04-27 13:40:00,71.23,71.24,71.18,71.24,104100.0,46.958,46.9646,46.925,46.9646,104100.0
2010-04-27 13:50:00,71.24,71.25,71.19,71.21,136100.0,46.9646,46.9712,46.9316,46.9448,136100.0
2010-04-27 14:00:00,71.2,71.21,71.08,71.09,154900.0,46.9382,46.9448,46.8591,46.8657,154900.0
2010-04-27 14:10:00,71.09,71.17,71.07,71.15,96500.0,46.8657,46.9184,46.8525,46.9052,96500.0
2010-04-27 14:20:00,71.15,71.16,71.07,71.15,153700.0,46.9052,46.9118,46.8525,46.9052,153700.0
2010-04-27 14:30:00,71.13,71.14,70.98,70.98,155800.0,46.8921,46.8987,46.7932,46.7932,155800.0
2010-04-27 14:40:00,70.98,71.03,70.93,70.97,136700.0,46.7932,46.8261,46.7602,46.7866,136700.0
2010-04-27 14:50:00,70.96,70.98,70.84,70.87,136900.0,46.78,46.7932,46.7009,46.7207,136900.0
2010-04-27 15:00:00,70.87,70.97,70.83,70.96,205000.0,46.7207,46.7866,46.6943,46.78,205000.0
2010-04-27 15:10:00,70.96,71.0,70.9,70.97,151600.0,46.78,46.8064,46.7404,46.7866,151600.0
2010-04-27 15:20:00,70.97,70.99,70.92,70.96,149800.0,46.7866,46.7998,46.7536,46.78,149800.0
2010-04-27 15:30:00,70.95,70.95,70.78,70.82,263300.0,46.7734,46.7734,46.6613,46.6877,263300.0
2010-04-27 15:40:00,70.82,70.83,70.65,70.68,303700.0,46.6877,46.6943,46.5756,46.5954,303700.0
2010-04-27 15:50:00,70.68,70.69,70.4,70.5,619700.0,46.5954,46.602,46.4108,46.4767,619700.0
2010-04-28 09:30:00,70.48,70.73,70.07,70.12,449300.0,46.4635,46.6284,46.1933,46.2262,449300.0
2010-04-28 09:40:00,70.1,70.33,70.1,70.3,297200.0,46.213,46.3647,46.213,46.3449,297200.0
2010-04-28 09:50:00,70.31,70.34,70.03,70.11,229300.0,46.3515,46.3713,46.1669,46.2196,229300.0
2010-04-28 10:00:00,70.12,70.12,69.9,69.91,331800.0,46.2262,46.2262,46.0812,46.0878,331800.0
2010-04-28 10:10:00,69.91,69.93,69.76,69.84,260500.0,46.0878,46.101,45.9889,46.0416,260500.0
2010-04-28 10:20:00,69.83,70.05,69.81,70.04,269200.0,46.035,46.1801,46.0219,46.1735,269200.0
2010-04-28 10:30:00,70.05,70.06,69.85,69.89,184900.0,46.1801,46.1867,46.0482,46.0746,184900.0
2010-04-28 10:40:00,69.89,69.91,69.8,69.8,141400.0,46.0746,46.0878,46.0153,46.0153,141400.0
2010-04-28 10:50:00,69.8,70.02,69.8,70.02,112100.0,46.0153,46.1603,46.0153,46.1603,112100.0
2010-04-28 11:00:00,70.03,70.09,69.99,70.06,125600.0,46.1669,46.2064,46.1405,46.1867,125600.0
2010-04-28 11:10:00,70.06,70.1,69.95,70.08,156700.0,46.1867,46.213,46.1141,46.1999,156700.0
2010-04-28 11:20:00,70.07,70.14,69.9,70.05,368600.0,46.1933,46.2394,46.0812,46.1801,368600.0
2010-04-28 11:30:00,70.06,70.1,69.85,69.98,183800.0,46.1867,46.213,46.0482,46.1339,183800.0
2010-04-28 11:40:00,69.97,70.17,69.94,70.17,142400.0,46.1273,46.2592,46.1076,46.2592,142400.0
2010-04-28 11:50:00,70.16,70.16,70.01,70.02,83500.0,46.2526,46.2526,46.1537,46.1603,83500.0
2010-04-28 12:00:00,70.02,70.11,70.0,70.1,154500.0,46.1603,46.2196,46.1471,46.213,154500.0
2010-04-28 12:10:00,70.09,70.09,69.94,69.97,76800.0,46.2064,46.2064,46.1076,46.1273,76800.0
2010-04-28 12:20:00,69.96,70.06,69.95,69.99,118900.0,46.1207,46.1867,46.1141,46.1405,118900.0
2010-04-28 12:30:00,69.99,70.04,69.92,70.03,126700.0,46.1405,46.1735,46.0944,46.1669,126700.0
2010-04-28 12:40:00,70.04,70.11,69.99,70.09,93500.0,46.1735,46.2196,46.1405,46.2064,93500.0
2010-04-28 12:50:00,70.09,70.17,70.09,70.11,54800.0,46.2064,46.2592,46.2064,46.2196,54800.0
2010-04-28 13:00:00,70.12,70.25,70.11,70.25,68400.0,46.2262,46.3119,46.2196,46.3119,68400.0
2010-04-28 13:10:00,70.25,70.29,70.2,70.25,93600.0,46.3119,46.3383,46.279,46.3119,93600.0
2010-04-28 13:20:00,70.25,70.29,70.21,70.22,74700.0,46.3119,46.3383,46.2856,46.2921,74700.0
2010-04-28 13:30:00,70.22,70.23,70.19,70.2,71000.0,46.2921,46.2987,46.2724,46.279,71000.0
2010-04-28 13:40:00,70.2,70.21,70.11,70.11,43700.0,46.279,46.2856,46.2196,46.2196,43700.0
2010-04-28 13:50:00,70.11,70.12,70.07,70.09,58100.0,46.2196,46.2262,46.1933,46.2064,58100.0
2010-04-28 14:00:00,70.09,70.09,70.01,70.02,75000.0,46.2064,46.2064,46.1537,46.1603,75000.0
2010-04-28 14:10:00,70.01,70.07,69.98,70.04,117000.0,46.1537,46.1933,46.1339,46.1735,117000.0
2010-04-28 14:20:00,70.04,70.19,70.01,70.09,139800.0,46.1735,46.2724,46.1537,46.2064,139800.0
2010-04-28 14:30:00,70.09,70.18,70.04,70.12,123600.0,46.2064,46.2658,46.1735,46.2262,123600.0
2010-04-28 14:40:00,70.11,70.15,70.0,70.01,95800.0,46.2196,46.246,46.1471,46.1537,95800.0
2010-04-28 14:50:00,70.0,70.11,69.98,70.1,144500.0,46.1471,46.2196,46.1339,46.213,144500.0
2010-04-28 15:00:00,70.11,70.17,70.1,70.13,116700.0,46.2196,46.2592,46.213,46.2328,116700.0
2010-04-28 15:10:00,70.13,70.18,70.1,70.17,128900.0,46.2328,46.2658,46.213,46.2592,128900.0
2010-04-28 15:20:00,70.17,70.2,70.13,70.17,103600.0,46.2592,46.279,46.2328,46.2592,103600.0
2010-04-28 15:30:00,70.17,70.19,70.06,70.06,146800.0,46.2592,46.2724,46.1867,46.1867,146800.0
2010-04-28 15:40:00,70.06,70.09,70.03,70.07,525400.0,46.1867,46.2064,46.1669,46.1933,525400.0
2010-04-28 15:50:00,70.07,70.36,70.03,70.33,997600.0,46.1933,46.3844,46.1669,46.3647,997600.0
2010-04-29 09:30:00,70.58,70.93,70.58,70.86,289400.0,46.5295,46.7602,46.5295,46.7141,289400.0
2010-04-29 09:40:00,70.86,70.99,70.67,70.99,216300.0,46.7141,46.7998,46.5888,46.7998,216300.0
2010-04-29 09:50:00,70.99,71.16,70.95,71.06,238900.0,46.7998,46.9118,46.7734,46.8459,238900.0
2010-04-29 10:00:00,71.05,71.07,70.92,71.04,236900.0,46.8393,46.8525,46.7536,46.8327,236900.0
2010-04-29 10:10:00,71.03,71.12,71.0,71.04,172400.0,46.8261,46.8855,46.8064,46.8327,172400.0
2010-04-29 10:20:00,71.05,71.2,71.04,71.06,173200.0,46.8393,46.9382,46.8327,46.8459,173200.0
2010-04-29 10:30:00,71.07,71.09,71.03,71.07,137400.0,46.8525,46.8657,46.8261,46.8525,137400.0
2010-04-29 10:40:00,71.07,71.07,70.98,71.02,156700.0,46.8525,46.8525,46.7932,46.8195,156700.0
2010-04-29 10:50:00,71.02,71.17,70.99,71.01,144800.0,46.8195,46.9184,46.7998,46.8129,144800.0
2010-04-29 11:00:00,71.01,71.08,70.95,71.07,135300.0,46.8129,46.8591,46.7734,46.8525,135300.0
2010-04-29 11:10:00,71.07,71.27,71.05,71.24,212200.0,46.8525,46.9844,46.8393,46.9646,212200.0
2010-04-29 11:20:00,71.24,71.49,71.21,71.49,225300.0,46.9646,47.1294,46.9448,47.1294,225300.0
2010-04-29 11:30:00,71.49,71.7,71.44,71.67,419700.0,47.1294,47.2678,47.0964,47.2481,419700.0
2010-04-29 11:40:00,71.66,71.69,71.49,71.49,258000.0,47.2415,47.2612,47.1294,47.1294,258000.0
2010-04-29 11:50:00,71.49,71.5,71.42,71.45,96200.0,47.1294,47.136,47.0832,47.103,96200.0
2010-04-29 12:00:00,71.45,71.51,71.38,71.43,178600.0,47.103,47.1426,47.0569,47.0898,178600.0
2010-04-29 12:10:00,71.43,71.44,71.32,71.43,73500.0,47.0898,47.0964,47.0173,47.0898,73500.0
2010-04-29 12:20:00,71.45,71.47,71.37,71.41,170200.0,47.103,47.1162,47.0503,47.0766,170200.0
2010-04-29 12:30:00,71.42,71.49,71.37,71.4,108300.0,47.0832,47.1294,47.0503,47.0701,108300.0
2010-04-29 12:40:00,71.4,71.5,71.4,71.47,123200.0,47.0701,47.136,47.0701,47.1162,123200.0
2010-04-29 12:50:00,71.48,71.49,71.44,71.48,91700.0,47.1228,47.1294,47.0964,47.1228,91700.0
2010-04-29 13:00:00,71.48,71.5,71.46,71.46,93700.0,47.1228,47.136,47.1096,47.1096,93700.0
2010-04-29 13:10:00,71.46,71.47,71.37,71.42,135000.0,47.1096,47.1162,47.0503,47.0832,135000.0
2010-04-29 13:20:00,71.41,71.48,71.39,71.43,201400.0,47.0766,47.1228,47.0635,47.0898,201400.0
2010-04-29 13:30:00,71.44,71.46,71.38,71.43,120900.0,47.0964,47.1096,47.0569,47.0898,120900.0
2010-04-29 13:40:00,71.44,71.44,71.38,71.41,66600.0,47.0964,47.0964,47.0569,47.0766,66600.0
2010-04-29 13:50:00,71.42,71.49,71.4,71.49,71400.0,47.0832,47.1294,47.0701,47.1294,71400.0
2010-04-29 14:00:00,71.48,71.59,71.48,71.53,232100.0,47.1228,47.1953,47.1228,47.1558,232100.0
2010-04-29 14:10:00,71.52,71.55,71.45,71.51,82200.0,47.1492,47.1689,47.103,47.1426,82200.0
2010-04-29 14:20:00,71.51,71.51,71.39,71.39,69300.0,47.1426,47.1426,47.0635,47.0635,69300.0
2010-04-29 14:30:00,71.38,71.52,71.38,71.45,117200.0,47.0569,47.1492,47.0569,47.103,117200.0
2010-04-29 14:40:00,71.45,71.47,71.41,71.46,81600.0,47.103,47.1162,47.0766,47.1096,81600.0
2010-04-29 14:50:00,71.46,71.51,71.36,71.5,191300.0,47.1096,47.1426,47.0437,47.136,191300.0
2010-04-29 15:00:00,71.5,71.55,71.42,71.54,148500.0,47.136,47.1689,47.0832,47.1623,148500.0
2010-04-29 15:10:00,71.54,71.54,71.46,71.46,92900.0,47.1623,47.1623,47.1096,47.1096,92900.0
2010-04-29 15:20:00,71.46,71.54,71.43,71.53,169300.0,47.1096,47.1623,47.0898,47.1558,169300.0
2010-04-29 15:30:00,71.54,71.59,71.49,71.54,201600.0,47.1623,47.1953,47.1294,47.1623,201600.0
2010-04-29 15:40:00,71.54,71.65,71.53,71.55,288300.0,47.1623,47.2349,47.1558,47.1689,288300.0
2010-04-29 15:50:00,71.55,71.6,71.48,71.54,601300.0,47.1689,47.2019,47.1228,47.1623,601300.0
2010-04-30 09:30:00,71.53,71.71,71.44,71.53,273900.0,47.1558,47.2744,47.0964,47.1558,273900.0
2010-04-30 09:40:00,71.53,71.57,71.32,71.39,180600.0,47.1558,47.1821,47.0173,47.0635,180600.0
2010-04-30 09:50:00,71.4,71.44,71.2,71.3,132700.0,47.0701,47.0964,46.9382,47.0041,132700.0
2010-04-30 10:00:00,71.3,71.37,71.19,71.21,162700.0,47.0041,47.0503,46.9316,46.9448,162700.0
2010-04-30 10:10:00,71.2,71.21,70.93,71.02,241600.0,46.9382,46.9448,46.7602,46.8195,241600.0
2010-04-30 10:20:00,71.01,71.09,70.93,70.96,147900.0,46.8129,46.8657,46.7602,46.78,147900.0
2010-04-30 10:30:00,70.94,70.97,70.83,70.86,150600.0,46.7668,46.7866,46.6943,46.7141,150600.0
2010-04-30 10:40:00,70.87,71.09,70.82,71.05,213700.0,46.7207,46.8657,46.6877,46.8393,213700.0
2010-04-30 10:50:00,71.05,71.14,70.99,71.1,116500.0,46.8393,46.8987,46.7998,46.8723,116500.0
2010-04-30 11:00:00,71.11,71.12,70.94,70.96,86700.0,46.8789,46.8855,46.7668,46.78,86700.0
2010-04-30 11:10:00,70.97,71.06,70.92,71.02,104600.0,46.7866,46.8459,46.7536,46.8195,104600.0
2010-04-30 11:20:00,71.03,71.05,70.92,70.95,71500.0,46.8261,46.8393,46.7536,46.7734,71500.0
2010-04-30 11:30:00,70.94,71.09,70.93,71.09,72500.0,46.7668,46.8657,46.7602,46.8657,72500.0
2010-04-30 11:40:00,71.09,71.12,71.03,71.03,49600.0,46.8657,46.8855,46.8261,46.8261,49600.0
2010-04-30 11:50:00,71.03,71.1,70.99,71.01,86400.0,46.8261,46.8723,46.7998,46.8129,86400.0
2010-04-30 12:00:00,71.02,71.02,70.76,70.79,120100.0,46.8195,46.8195,46.6481,46.6679,120100.0
2010-04-30 12:10:00,70.78,70.82,70.73,70.73,126300.0,46.6613,46.6877,46.6284,46.6284,126300.0
2010-04-30 12:20:00,70.73,70.74,70.58,70.65,178700.0,46.6284,46.635,46.5295,46.5756,178700.0
2010-04-30 12:30:00,70.66,70.72,70.64,70.68,233700.0,46.5822,46.6218,46.569,46.5954,233700.0
2010-04-30 12:40:00,70.68,70.71,70.59,70.59,105400.0,46.5954,46.6152,46.5361,46.5361,105400.0
2010-04-30 12:50:00,70.59,70.67,70.41,70.45,215800.0,46.5361,46.5888,46.4174,46.4438,215800.0
2010-04-30 13:00:00,70.45,70.53,70.39,70.47,118800.0,46.4438,46.4965,46.4042,46.457,118800.0
2010-04-30 13:10:00,70.46,70.6,70.46,70.56,80200.0,46.4504,46.5427,46.4504,46.5163,80200.0
2010-04-30 13:20:00,70.56,70.64,70.56,70.63,93800.0,46.5163,46.569,46.5163,46.5624,93800.0
2010-04-30 13:30:00,70.63,70.7,70.58,70.69,63700.0,46.5624,46.6086,46.5295,46.602,63700.0
2010-04-30 13:40:00,70.68,70.82,70.66,70.78,70200.0,46.5954,46.6877,46.5822,46.6613,70200.0
2010-04-30 13:50:00,70.78,70.81,70.7,70.76,72200.0,46.6613,46.6811,46.6086,46.6481,72200.0
2010-04-30 14:00:00,70.75,70.76,70.68,70.71,82000.0,46.6415,46.6481,46.5954,46.6152,82000.0
2010-04-30 14:10:00,70.71,70.74,70.66,70.68,77800.0,46.6152,46.635,46.5822,46.5954,77800.0
2010-04-30 14:20:00,70.68,70.74,70.62,70.74,97400.0,46.5954,46.635,46.5558,46.635,97400.0
2010-04-30 14:30:00,70.73,70.75,70.68,70.7,124400.0,46.6284,46.6415,46.5954,46.6086,124400.0
2010-04-30 14:40:00,70.7,70.73,70.67,70.73,117600.0,46.6086,46.6284,46.5888,46.6284,117600.0
2010-04-30 14:50:00,70.72,70.78,70.69,70.77,113200.0,46.6218,46.6613,46.602,46.6547,113200.0
2010-04-30 15:00:00,70.76,70.78,70.7,70.72,125000.0,46.6481,46.6613,46.6086,46.6218,125000.0
2010-04-30 15:10:00,70.72,70.84,70.7,70.82,149200.0,46.6218,46.7009,46.6086,46.6877,149200.0
2010-04-30 15:20:00,70.83,70.84,70.73,70.75,155100.0,46.6943,46.7009,46.6284,46.6415,155100.0
2010-04-30 15:30:00,70.75,70.82,70.59,70.62,204700.0,46.6415,46.6877,46.5361,46.5558,204700.0
2010-04-30 15:40:00,70.62,70.63,70.53,70.62,313000.0,46.5558,46.5624,46.4965,46.5558,313000.0
2010-04-30 15:50:00,70.61,70.76,70.56,70.59,729600.0,46.5493,46.6481,46.5163,46.5361,729600.0
2010-05-03 09:30:00,70.88,71.23,70.65,71.18,408400.0,46.7272,46.958,46.5756,46.925,408400.0
2010-05-03 09:40:00,71.17,71.3,71.1,71.27,232400.0,46.9184,47.0041,46.8723,46.9844,232400.0
2010-05-03 09:50:00,71.27,71.43,71.27,71.35,167000.0,46.9844,47.0898,46.9844,47.0371,167000.0
2010-05-03 10:00:00,71.36,71.4,71.29,71.35,149500.0,47.0437,47.0701,46.9975,47.0371,149500.0
2010-05-03 10:10:00,71.36,71.46,71.36,71.39,165000.0,47.0437,47.1096,47.0437,47.0635,165000.0
2010-05-03 10:20:00,71.4,71.43,71.34,71.34,101700.0,47.0701,47.0898,47.0305,47.0305,101700.0
2010-05-03 10:30:00,71.35,71.46,71.31,71.45,155600.0,47.0371,47.1096,47.0107,47.103,155600.0
2010-05-03 10:40:00,71.45,71.52,71.4,71.44,210900.0,47.103,47.1492,47.0701,47.0964,210900.0
2010-05-03 10:50:00,71.44,71.48,71.33,71.39,138600.0,47.0964,47.1228,47.0239,47.0635,138600.0
2010-05-03 11:00:00,71.38,71.39,71.28,71.33,141300.0,47.0569,47.0635,46.9909,47.0239,141300.0
2010-05-03 11:10:00,71.33,71.4,71.32,71.35,128600.0,47.0239,47.0701,47.0173,47.0371,128600.0
2010-05-03 11:20:00,71.35,71.46,71.35,71.46,112400.0,47.0371,47.1096,47.0371,47.1096,112400.0
2010-05-03 11:30:00,71.46,71.54,71.46,71.48,90900.0,47.1096,47.1623,47.1096,47.1228,90900.0
2010-05-03 11:40:00,71.47,71.56,71.42,71.55,92900.0,47.1162,47.1755,47.0832,47.1689,92900.0
2010-05-03 11:50:00,71.54,71.55,71.5,71.51,72200.0,47.1623,47.1689,47.136,47.1426,72200.0
2010-05-03 12:00:00,71.51,71.52,71.45,71.48,53600.0,47.1426,47.1492,47.103,47.1228,53600.0
2010-05-03 12:10:00,71.49,71.55,71.46,71.54,63900.0,47.1294,47.1689,47.1096,47.1623,63900.0
2010-05-03 12:20:00,71.53,71.79,71.51,71.77,236800.0,47.1558,47.3272,47.1426,47.314,236800.0
2010-05-03 12:30:00,71.77,71.84,71.71,71.79,140800.0,47.314,47.3601,47.2744,47.3272,140800.0
2010-05-03 12:40:00,71.8,71.84,71.76,71.82,122900.0,47.3338,47.3601,47.3074,47.3469,122900.0
2010-05-03 12:50:00,71.82,71.84,71.77,71.83,87900.0,47.3469,47.3601,47.314,47.3535,87900.0
2010-05-03 13:00:00,71.84,71.84,71.75,71.81,104500.0,47.3601,47.3601,47.3008,47.3403,104500.0
2010-05-03 13:10:00,71.8,71.82,71.72,71.73,93100.0,47.3338,47.3469,47.281,47.2876,93100.0
2010-05-03 13:20:00,71.72,71.78,71.7,71.72,108800.0,47.281,47.3206,47.2678,47.281,108800.0
2010-05-03 13:30:00,71.72,71.75,71.66,71.68,142000.0,47.281,47.3008,47.2415,47.2546,142000.0
2010-05-03 13:40:00,71.68,71.77,71.66,71.71,101000.0,47.2546,47.314,47.2415,47.2744,101000.0
2010-05-03 13:50:00,71.73,71.73,71.6,71.64,90600.0,47.2876,47.2876,47.2019,47.2283,90600.0
2010-05-03 14:00:00,71.62,71.63,71.47,71.49,109400.0,47.2151,47.2217,47.1162,47.1294,109400.0
2010-05-03 14:10:00,71.48,71.6,71.48,71.59,70900.0,47.1228,47.2019,47.1228,47.1953,70900.0
2010-05-03 14:20:00,71.6,71.61,71.55,71.59,64900.0,47.2019,47.2085,47.1689,47.1953,64900.0
2010-05-03 14:30:00,71.59,71.6,71.46,71.49,96300.0,47.1953,47.2019,47.1096,47.1294,96300.0
2010-05-03 14:40:00,71.49,71.52,71.37,71.43,147000.0,47.1294,47.1492,47.0503,47.0898,147000.0
2010-05-03 14:50:00,71.43,71.55,71.42,71.53,83100.0,47.0898,47.1689,47.0832,47.1558,83100.0
2010-05-03 15:00:00,71.53,71.58,71.52,71.52,97000.0,47.1558,47.1887,47.1492,47.1492,97000.0
2010-05-03 15:10:00,71.53,71.58,71.5,71.54,88200.0,47.1558,47.1887,47.136,47.1623,88200.0
2010-05-03 15:20:00,71.54,71.6,71.46,71.57,154900.0,47.1623,47.2019,47.1096,47.1821,154900.0
2010-05-03 15:30:00,71.57,71.58,71.49,71.52,155800.0,47.1821,47.1887,47.1294,47.1492,155800.0
2010-05-03 15:40:00,71.53,71.55,71.5,71.5,178100.0,47.1558,47.1689,47.136,47.136,178100.0
2010-05-03 15:50:00,71.5,71.52,71.37,71.46,597700.0,47.136,47.1492,47.0503,47.1096,597700.0
2010-05-04 09:30:00,71.15,71.3,70.89,71.04,443300.0,46.9052,47.0041,46.7338,46.8327,443300.0
2010-05-04 09:40:00,71.02,71.18,70.93,71.18,219600.0,46.8195,46.925,46.7602,46.925,219600.0
2010-05-04 09:50:00,71.17,71.18,70.96,71.1,248600.0,46.9184,46.925,46.78,46.8723,248600.0
2010-05-04 10:00:00,71.1,71.13,70.75,70.86,277300.0,46.8723,46.8921,46.6415,46.7141,277300.0
2010-05-04 10:10:00,70.86,70.93,70.83,70.85,125400.0,46.7141,46.7602,46.6943,46.7075,125400.0
2010-05-04 10:20:00,70.85,70.99,70.79,70.85,215300.0,46.7075,46.7998,46.6679,46.7075,215300.0
2010-05-04 10:30:00,70.85,70.89,70.6,70.63,370200.0,46.7075,46.7338,46.5427,46.5624,370200.0
2010-05-04 10:40:00,70.63,70.64,70.42,70.62,283700.0,46.5624,46.569,46.424,46.5558,283700.0
2010-05-04 10:50:00,70.62,70.8,70.51,70.52,193200.0,46.5558,46.6745,46.4833,46.4899,193200.0
2010-05-04 11:00:00,70.51,70.54,70.32,70.42,238000.0,46.4833,46.5031,46.3581,46.424,238000.0
2010-05-04 11:10:00,70.42,70.5,70.41,70.49,81000.0,46.424,46.4767,46.4174,46.4701,81000.0
2010-05-04 11:20:00,70.5,70.53,70.38,70.49,101000.0,46.4767,46.4965,46.3976,46.4701,101000.0
2010-05-04 11:30:00,70.49,70.56,70.45,70.53,88700.0,46.4701,46.5163,46.4438,46.4965,88700.0
2010-05-04 11:40:00,70.52,70.56,70.46,70.56,112400.0,46.4899,46.5163,46.4504,46.5163,112400.0
2010-05-04 11:50:00,70.55,70.58,70.43,70.44,106300.0,46.5097,46.5295,46.4306,46.4372,106300.0
2010-05-04 12:00:00,70.45,70.52,70.4,70.44,76300.0,46.4438,46.4899,46.4108,46.4372,76300.0
2010-05-04 12:10:00,70.42,70.51,70.38,70.41,87000.0,46.424,46.4833,46.3976,46.4174,87000.0
2010-05-04 12:20:00,70.41,70.44,70.3,70.38,167900.0,46.4174,46.4372,46.3449,46.3976,167900.0
2010-05-04 12:30:00,70.38,70.54,70.36,70.53,81100.0,46.3976,46.5031,46.3844,46.4965,81100.0
2010-05-04 12:40:00,70.52,70.59,70.46,70.58,71400.0,46.4899,46.5361,46.4504,46.5295,71400.0
2010-05-04 12:50:00,70.57,70.71,70.55,70.68,113800.0,46.5229,46.6152,46.5097,46.5954,113800.0
2010-05-04 13:00:00,70.68,70.75,70.64,70.7,136800.0,46.5954,46.6415,46.569,46.6086,136800.0
2010-05-04 13:10:00,70.7,70.74,70.56,70.57,91100.0,46.6086,46.635,46.5163,46.5229,91100.0
2010-05-04 13:20:00,70.57,70.69,70.57,70.64,86600.0,46.5229,46.602,46.5229,46.569,86600.0
2010-05-04 13:30:00,70.64,70.72,70.54,70.55,76800.0,46.569,46.6218,46.5031,46.5097,76800.0
2010-05-04 13:40:00,70.55,70.66,70.5,70.64,63600.0,46.5097,46.5822,46.4767,46.569,63600.0
2010-05-04 13:50:00,70.64,70.67,70.57,70.6,110800.0,46.569,46.5888,46.5229,46.5427,110800.0
2010-05-04 14:00:00,70.61,70.62,70.47,70.51,67300.0,46.5493,46.5558,46.457,46.4833,67300.0
2010-05-04 14:10:00,70.52,70.6,70.47,70.49,78800.0,46.4899,46.5427,46.457,46.4701,78800.0
2010-05-04 14:20:00,70.5,70.55,70.44,70.52,95800.0,46.4767,46.5097,46.4372,46.4899,95800.0
2010-05-04 14:30:00,70.52,70.6,70.47,70.47,125100.0,46.4899,46.5427,46.457,46.457,125100.0
2010-05-04 14:40:00,70.47,70.57,70.47,70.53,121600.0,46.457,46.5229,46.457,46.4965,121600.0
2010-05-04 14:50:00,70.54,70.57,70.52,70.55,222300.0,46.5031,46.5229,46.4899,46.5097,222300.0
2010-05-04 15:00:00,70.55,70.65,70.52,70.56,280600.0,46.5097,46.5756,46.4899,46.5163,280600.0
2010-05-04 15:10:00,70.55,70.7,70.53,70.7,99600.0,46.5097,46.6086,46.4965,46.6086,99600.0
2010-05-04 15:20:00,70.7,70.7,70.55,70.58,123200.0,46.6086,46.6086,46.5097,46.5295,123200.0
2010-05-04 15:30:00,70.58,70.64,70.52,70.58,177700.0,46.5295,46.569,46.4899,46.5295,177700.0
2010-05-04 15:40:00,70.57,70.58,70.36,70.46,412800.0,46.5229,46.5295,46.3844,46.4504,412800.0
2010-05-04 15:50:00,70.46,70.72,70.45,70.64,490000.0,46.4504,46.6218,46.4438,46.569,490000.0
2010-05-05 09:30:00,70.4,70.86,70.4,70.57,425400.0,46.4108,46.7141,46.4108,46.5229,425400.0
2010-05-05 09:40:00,70.57,70.8,70.33,70.34,263700.0,46.5229,46.6745,46.3647,46.3713,263700.0
2010-05-05 09:50:00,70.34,70.46,70.15,70.36,233100.0,46.3713,46.4504,46.246,46.3844,233100.0
2010-05-05 10:00:00,70.35,70.46,70.25,70.46,200200.0,46.3778,46.4504,46.3119,46.4504,200200.0
2010-05-05 10:10:00,70.46,70.51,70.3,70.48,194900.0,46.4504,46.4833,46.3449,46.4635,194900.0
2010-05-05 10:20:00,70.48,70.51,70.25,70.25,142800.0,46.4635,46.4833,46.3119,46.3119,142800.0
2010-05-05 10:30:00,70.26,70.27,70.19,70.21,150200.0,46.3185,46.3251,46.2724,46.2856,150200.0
2010-05-05 10:40:00,70.21,70.56,70.21,70.49,166700.0,46.2856,46.5163,46.2856,46.4701,166700.0
2010-05-05 10:50:00,70.5,70.58,70.47,70.5,133800.0,46.4767,46.5295,46.457,46.4767,133800.0
2010-05-05 11:00:00,70.5,70.55,70.15,70.16,252300.0,46.4767,46.5097,46.246,46.2526,252300.0
2010-05-05 11:10:00,70.16,70.29,70.13,70.25,93400.0,46.2526,46.3383,46.2328,46.3119,93400.0
2010-05-05 11:20:00,70.24,70.42,70.22,70.34,131800.0,46.3053,46.424,46.2921,46.3713,131800.0
2010-05-05 11:30:00,70.35,70.49,70.31,70.49,75400.0,46.3778,46.4701,46.3515,46.4701,75400.0
2010-05-05 11:40:00,70.48,70.7,70.48,70.69,124100.0,46.4635,46.6086,46.4635,46.602,124100.0
2010-05-05 11:50:00,70.68,70.92,70.64,70.92,254500.0,46.5954,46.7536,46.569,46.7536,254500.0
2010-05-05 12:00:00,70.92,71.06,70.88,70.99,517600.0,46.7536,46.8459,46.7272,46.7998,517600.0
2010-05-05 12:10:00,70.99,71.03,70.95,71.02,212600.0,46.7998,46.8261,46.7734,46.8195,212600.0
2010-05-05 12:20:00,71.01,71.02,70.86,70.87,150000.0,46.8129,46.8195,46.7141,46.7207,150000.0
2010-05-05 12:30:00,70.88,70.96,70.86,70.89,129200.0,46.7272,46.78,46.7141,46.7338,129200.0
2010-05-05 12:40:00,70.9,70.92,70.86,70.87,132600.0,46.7404,46.7536,46.7141,46.7207,132600.0
2010-05-05 12:50:00,70.87,70.96,70.87,70.94,95700.0,46.7207,46.78,46.7207,46.7668,95700.0
2010-05-05 13:00:00,70.94,70.96,70.84,70.87,104600.0,46.7668,46.78,46.7009,46.7207,104600.0
2010-05-05 13:10:00,70.88,70.91,70.78,70.79,124700.0,46.7272,46.747,46.6613,46.6679,124700.0
2010-05-05 13:20:00,70.78,70.84,70.78,70.8,100100.0,46.6613,46.7009,46.6613,46.6745,100100.0
2010-05-05 13:30:00,70.79,70.87,70.6,70.65,1130600.0,46.6679,46.7207,46.5427,46.5756,1130600.0
2010-05-05 13:40:00,70.65,70.71,70.6,70.7,119800.0,46.5756,46.6152,46.5427,46.6086,119800.0
2010-05-05 13:50:00,70.7,70.76,70.67,70.75,146800.0,46.6086,46.6481,46.5888,46.6415,146800.0
2010-05-05 14:00:00,70.76,70.76,70.65,70.73,209400.0,46.6481,46.6481,46.5756,46.6284,209400.0
2010-05-05 14:10:00,70.73,70.73,70.61,70.61,139400.0,46.6284,46.6284,46.5493,46.5493,139400.0
2010-05-05 14:20:00,70.61,70.64,70.53,70.57,171000.0,46.5493,46.569,46.4965,46.5229,171000.0
2010-05-05 14:30:00,70.57,70.57,70.44,70.54,337100.0,46.5229,46.5229,46.4372,46.5031,337100.0
2010-05-05 14:40:00,70.55,70.61,70.49,70.53,259000.0,46.5097,46.5493,46.4701,46.4965,259000.0
2010-05-05 14:50:00,70.54,70.63,70.48,70.61,250400.0,46.5031,46.5624,46.4635,46.5493,250400.0
2010-05-05 15:00:00,70.61,70.71,70.59,70.7,267600.0,46.5493,46.6152,46.5361,46.6086,267600.0
2010-05-05 15:10:00,70.71,70.74,70.64,70.64,197200.0,46.6152,46.635,46.569,46.569,197200.0
2010-05-05 15:20:00,70.64,70.74,70.62,70.66,232400.0,46.569,46.635,46.5558,46.5822,232400.0
2010-05-05 15:30:00,70.65,70.7,70.51,70.55,434400.0,46.5756,46.6086,46.4833,46.5097,434400.0
2010-05-05 15:40:00,70.55,70.66,70.51,70.63,320900.0,46.5097,46.5822,46.4833,46.5624,320900.0
2010-05-05 15:50:00,70.63,70.71,70.6,70.66,605900.0,46.5624,46.6152,46.5427,46.5822,605900.0
2010-05-06 09:30:00,70.45,70.84,70.45,70.74,307700.0,46.4438,46.7009,46.4438,46.635,307700.0
2010-05-06 09:40:00,70.75,71.07,70.75,71.07,352900.0,46.6415,46.8525,46.6415,46.8525,352900.0
2010-05-06 09:50:00,71.07,71.18,71.01,71.03,415300.0,46.8525,46.925,46.8129,46.8261,415300.0
2010-05-06 10:00:00,71.04,71.25,71.0,71.07,267000.0,46.8327,46.9712,46.8064,46.8525,267000.0
2010-05-06 10:10:00,71.08,71.24,71.06,71.23,253900.0,46.8591,46.9646,46.8459,46.958,253900.0
2010-05-06 10:20:00,71.23,71.49,71.22,71.28,445200.0,46.958,47.1294,46.9514,46.9909,445200.0
2010-05-06 10:30:00,71.28,71.43,71.23,71.4,214100.0,46.9909,47.0898,46.958,47.0701,214100.0
2010-05-06 10:40:00,71.39,71.44,71.18,71.3,168800.0,47.0635,47.0964,46.925,47.0041,168800.0
2010-05-06 10:50:00,71.29,71.4,71.22,71.34,377300.0,46.9975,47.0701,46.9514,47.0305,377300.0
2010-05-06 11:00:00,71.33,71.37,71.19,71.31,214800.0,47.0239,47.0503,46.9316,47.0107,214800.0
2010-05-06 11:10:00,71.31,71.37,70.98,71.0,340000.0,47.0107,47.0503,46.7932,46.8064,340000.0
2010-05-06 11:20:00,71.0,71.22,71.0,71.15,218600.0,46.8064,46.9514,46.8064,46.9052,218600.0
2010-05-06 11:30:00,71.14,71.26,71.08,71.25,281500.0,46.8987,46.9778,46.8591,46.9712,281500.0
2010-05-06 11:40:00,71.25,71.27,71.13,71.2,215900.0,46.9712,46.9844,46.8921,46.9382,215900.0
2010-05-06 11:50:00,71.2,71.3,71.18,71.27,241600.0,46.9382,47.0041,46.925,46.9844,241600.0
2010-05-06 12:00:00,71.27,71.29,71.19,71.25,191100.0,46.9844,46.9975,46.9316,46.9712,191100.0
2010-05-06 12:10:00,71.24,71.33,71.22,71.23,272000.0,46.9646,47.0239,46.9514,46.958,272000.0
2010-05-06 12:20:00,71.23,71.28,71.14,71.18,143500.0,46.958,46.9909,46.8987,46.925,143500.0
2010-05-06 12:30:00,71.18,71.26,71.17,71.22,126000.0,46.925,46.9778,46.9184,46.9514,126000.0
2010-05-06 12:40:00,71.21,71.26,71.19,71.24,197500.0,46.9448,46.9778,46.9316,46.9646,197500.0
2010-05-06 12:50:00,71.23,71.36,71.2,71.36,234500.0,46.958,47.0437,46.9382,47.0437,234500.0
2010-05-06 13:00:00,71.36,71.45,71.3,71.32,148500.0,47.0437,47.103,47.0041,47.0173,148500.0
2010-05-06 13:10:00,71.32,71.33,71.16,71.28,314100.0,47.0173,47.0239,46.9118,46.9909,314100.0
2010-05-06 13:20:00,71.29,71.29,71.19,71.27,223100.0,46.9975,46.9975,46.9316,46.9844,223100.0
2010-05-06 13:30:00,71.26,71.3,71.07,71.11,241900.0,46.9778,47.0041,46.8525,46.8789,241900.0
2010-05-06 13:40:00,71.11,71.13,70.88,70.9,368000.0,46.8789,46.8921,46.7272,46.7404,368000.0
2010-05-06 13:50:00,70.89,70.96,70.61,70.75,471500.0,46.7338,46.78,46.5493,46.6415,471500.0
2010-05-06 14:00:00,70.76,70.78,70.56,70.64,330500.0,46.6481,46.6613,46.5163,46.569,330500.0
2010-05-06 14:10:00,70.64,70.78,70.51,70.58,588000.0,46.569,46.6613,46.4833,46.5295,588000.0
2010-05-06 14:20:00,70.59,70.59,70.27,70.29,607300.0,46.5361,46.5361,46.3251,46.3383,607300.0
2010-05-06 14:30:00,70.28,70.63,69.88,69.89,835900.0,46.3317,46.5624,46.068,46.0746,835900.0
2010-05-06 14:40:00,69.89,69.9,67.49,68.75,1212900.0,46.0746,46.0812,44.4924,45.3231,1212900.0
2010-05-06 14:50:00,68.81,70.39,68.75,69.45,507700.0,45.3626,46.4042,45.3231,45.7845,507700.0
2010-05-06 15:00:00,69.52,70.35,68.7,69.67,645200.0,45.8307,46.3778,45.2901,45.9296,645200.0
2010-05-06 15:10:00,69.64,70.02,69.06,69.43,578100.0,45.9098,46.1603,45.5274,45.7713,578100.0
2010-05-06 15:20:00,69.43,69.47,68.64,68.75,649900.0,45.7713,45.7977,45.2505,45.3231,649900.0
2010-05-06 15:30:00,68.75,69.4,68.69,69.25,672200.0,45.3231,45.7516,45.2835,45.6527,672200.0
2010-05-06 15:40:00,69.26,70.2,69.25,70.05,552700.0,45.6593,46.279,45.6527,46.1801,552700.0
2010-05-06 15:50:00,70.05,70.07,69.28,69.3,1012800.0,46.1801,46.1933,45.6725,45.6856,1012800.0
2010-05-07 09:30:00,69.02,69.14,68.68,68.99,762500.0,45.5011,45.5802,45.2769,45.4813,762500.0
2010-05-07 09:40:00,68.98,69.26,68.77,68.9,532300.0,45.4747,45.6593,45.3362,45.4219,532300.0
2010-05-07 09:50:00,68.89,69.17,68.81,68.92,329900.0,45.4154,45.5999,45.3626,45.4351,329900.0
2010-05-07 10:00:00,68.93,69.03,68.68,68.85,378000.0,45.4417,45.5076,45.2769,45.389,378000.0
2010-05-07 10:10:00,68.86,68.93,68.53,68.62,346000.0,45.3956,45.4417,45.178,45.2374,346000.0
2010-05-07 10:20:00,68.63,68.71,67.68,68.1,623200.0,45.2439,45.2967,44.6177,44.8945,623200.0
2010-05-07 10:30:00,68.08,68.67,67.99,68.46,482200.0,44.8814,45.2703,44.822,45.1319,482200.0
2010-05-07 10:40:00,68.46,68.53,68.02,68.18,249000.0,45.1319,45.178,44.8418,44.9473,249000.0
2010-05-07 10:50:00,68.18,68.5,68.1,68.4,334500.0,44.9473,45.1582,44.8945,45.0923,334500.0
2010-05-07 11:00:00,68.39,68.7,68.24,68.69,277400.0,45.0857,45.2901,44.9868,45.2835,277400.0
2010-05-07 11:10:00,68.69,69.31,68.61,69.15,355700.0,45.2835,45.6922,45.2308,45.5868,355700.0
2010-05-07 11:20:00,69.15,69.21,68.75,68.8,197100.0,45.5868,45.6263,45.3231,45.356,197100.0
2010-05-07 11:30:00,68.8,68.92,68.62,68.76,268200.0,45.356,45.4351,45.2374,45.3296,268200.0
2010-05-07 11:40:00,68.77,69.21,68.73,69.06,245400.0,45.3362,45.6263,45.3099,45.5274,245400.0
2010-05-07 11:50:00,69.06,69.09,68.81,68.9,299800.0,45.5274,45.5472,45.3626,45.4219,299800.0
2010-05-07 12:00:00,68.9,69.19,68.75,69.15,280900.0,45.4219,45.6131,45.3231,45.5868,280900.0
2010-05-07 12:10:00,69.16,69.32,69.01,69.27,209300.0,45.5933,45.6988,45.4945,45.6659,209300.0
2010-05-07 12:20:00,69.27,69.3,68.64,68.7,348100.0,45.6659,45.6856,45.2505,45.2901,348100.0
2010-05-07 12:30:00,68.7,68.84,68.5,68.76,266800.0,45.2901,45.3824,45.1582,45.3296,266800.0
2010-05-07 12:40:00,68.76,69.04,68.75,68.96,148500.0,45.3296,45.5142,45.3231,45.4615,148500.0
2010-05-07 12:50:00,68.95,69.11,68.85,68.85,152900.0,45.4549,45.5604,45.389,45.389,152900.0
2010-05-07 13:00:00,68.85,68.94,68.77,68.78,148800.0,45.389,45.4483,45.3362,45.3428,148800.0
2010-05-07 13:10:00,68.78,68.89,68.54,68.75,189100.0,45.3428,45.4154,45.1846,45.3231,189100.0
2010-05-07 13:20:00,68.76,68.83,68.6,68.63,217800.0,45.3296,45.3758,45.2242,45.2439,217800.0
2010-05-07 13:30:00,68.62,68.75,68.61,68.69,170400.0,45.2374,45.3231,45.2308,45.2835,170400.0
2010-05-07 13:40:00,68.69,68.88,68.65,68.79,206800.0,45.2835,45.4088,45.2571,45.3494,206800.0
2010-05-07 13:50:00,68.79,68.82,68.65,68.67,169400.0,45.3494,45.3692,45.2571,45.2703,169400.0
2010-05-07 14:00:00,68.68,68.76,68.51,68.59,171300.0,45.2769,45.3296,45.1648,45.2176,171300.0
2010-05-07 14:10:00,68.58,68.62,68.39,68.59,125100.0,45.211,45.2374,45.0857,45.2176,125100.0
2010-05-07 14:20:00,68.59,68.6,68.22,68.22,217000.0,45.2176,45.2242,44.9737,44.9737,217000.0
2010-05-07 14:30:00,68.23,68.28,68.11,68.23,410100.0,44.9802,45.0132,44.9011,44.9802,410100.0
2010-05-07 14:40:00,68.23,68.35,68.01,68.07,380700.0,44.9802,45.0594,44.8352,44.8748,380700.0
2010-05-07 14:50:00,68.07,68.09,67.91,68.02,384800.0,44.8748,44.888,44.7693,44.8418,384800.0
2010-05-07 15:00:00,68.02,68.07,67.7,67.71,616500.0,44.8418,44.8748,44.6308,44.6374,616500.0
2010-05-07 15:10:00,67.72,67.88,67.42,67.88,759000.0,44.644,44.7495,44.4463,44.7495,759000.0
2010-05-07 15:20:00,67.88,68.06,67.72,67.93,518600.0,44.7495,44.8682,44.644,44.7825,518600.0
2010-05-07 15:30:00,67.93,67.95,67.57,67.64,630500.0,44.7825,44.7957,44.5451,44.5913,630500.0
2010-05-07 15:40:00,67.64,68.07,67.64,68.01,935600.0,44.5913,44.8748,44.5913,44.8352,935600.0
2010-05-07 15:50:00,68.01,68.08,67.87,68.03,1087000.0,44.8352,44.8814,44.7429,44.8484,1087000.0
2010-05-10 09:30:00,70.07,70.48,69.75,70.03,979400.0,46.1933,46.4635,45.9823,46.1669,979400.0
2010-05-10 09:40:00,70.07,70.39,69.96,70.24,585400.0,46.1933,46.4042,46.1207,46.3053,585400.0
2010-05-10 09:50:00,70.25,70.31,69.94,70.23,403000.0,46.3119,46.3515,46.1076,46.2987,403000.0
2010-05-10 10:00:00,70.22,70.61,70.16,70.61,366000.0,46.2921,46.5493,46.2526,46.5493,366000.0
2010-05-10 10:10:00,70.61,70.63,70.4,70.42,400800.0,46.5493,46.5624,46.4108,46.424,400800.0
2010-05-10 10:20:00,70.42,70.52,70.35,70.45,316600.0,46.424,46.4899,46.3778,46.4438,316600.0
2010-05-10 10:30:00,70.47,70.53,70.28,70.48,234000.0,46.457,46.4965,46.3317,46.4635,234000.0
2010-05-10 10:40:00,70.47,70.5,70.22,70.26,196400.0,46.457,46.4767,46.2921,46.3185,196400.0
2010-05-10 10:50:00,70.26,70.49,70.2,70.49,179500.0,46.3185,46.4701,46.279,46.4701,179500.0
2010-05-10 11:00:00,70.47,70.65,70.38,70.38,218100.0,46.457,46.5756,46.3976,46.3976,218100.0
2010-05-10 11:10:00,70.38,70.59,70.37,70.58,140800.0,46.3976,46.5361,46.391,46.5295,140800.0
2010-05-10 11:20:00,70.56,70.75,70.51,70.74,140400.0,46.5163,46.6415,46.4833,46.635,140400.0
2010-05-10 11:30:00,70.75,70.86,70.63,70.84,157900.0,46.6415,46.7141,46.5624,46.7009,157900.0
2010-05-10 11:40:00,70.83,70.93,70.62,70.77,301300.0,46.6943,46.7602,46.5558,46.6547,301300.0
2010-05-10 11:50:00,70.77,71.05,70.76,71.01,226100.0,46.6547,46.8393,46.6481,46.8129,226100.0
2010-05-10 12:00:00,71.02,71.04,70.75,70.8,180200.0,46.8195,46.8327,46.6415,46.6745,180200.0
2010-05-10 12:10:00,70.78,70.89,70.75,70.8,50200.0,46.6613,46.7338,46.6415,46.6745,50200.0
2010-05-10 12:20:00,70.81,70.82,70.7,70.75,70100.0,46.6811,46.6877,46.6086,46.6415,70100.0
2010-05-10 12:30:00,70.75,70.89,70.72,70.88,79200.0,46.6415,46.7338,46.6218,46.7272,79200.0
2010-05-10 12:40:00,70.88,71.05,70.77,70.79,97500.0,46.7272,46.8393,46.6547,46.6679,97500.0
2010-05-10 12:50:00,70.8,70.94,70.75,70.8,121900.0,46.6745,46.7668,46.6415,46.6745,121900.0
2010-05-10 13:00:00,70.81,70.85,70.64,70.71,266300.0,46.6811,46.7075,46.569,46.6152,266300.0
2010-05-10 13:10:00,70.71,70.77,70.5,70.74,285100.0,46.6152,46.6547,46.4767,46.635,285100.0
2010-05-10 13:20:00,70.74,70.83,70.69,70.76,164700.0,46.635,46.6943,46.602,46.6481,164700.0
2010-05-10 13:30:00,70.76,70.91,70.7,70.76,102700.0,46.6481,46.747,46.6086,46.6481,102700.0
2010-05-10 13:40:00,70.76,70.77,70.54,70.77,131300.0,46.6481,46.6547,46.5031,46.6547,131300.0
2010-05-10 13:50:00,70.77,70.8,70.62,70.62,74500.0,46.6547,46.6745,46.5558,46.5558,74500.0
2010-05-10 14:00:00,70.62,70.66,70.47,70.65,197800.0,46.5558,46.5822,46.457,46.5756,197800.0
2010-05-10 14:10:00,70.66,70.66,70.43,70.44,202700.0,46.5822,46.5822,46.4306,46.4372,202700.0
2010-05-10 14:20:00,70.43,70.67,70.43,70.56,117900.0,46.4306,46.5888,46.4306,46.5163,117900.0
2010-05-10 14:30:00,70.56,70.64,70.5,70.5,141200.0,46.5163,46.569,46.4767,46.4767,141200.0
2010-05-10 14:40:00,70.5,70.58,70.45,70.55,135600.0,46.4767,46.5295,46.4438,46.5097,135600.0
2010-05-10 14:50:00,70.55,70.71,70.55,70.71,153300.0,46.5097,46.6152,46.5097,46.6152,153300.0
2010-05-10 15:00:00,70.7,70.73,70.46,70.47,194000.0,46.6086,46.6284,46.4504,46.457,194000.0
2010-05-10 15:10:00,70.47,70.49,70.3,70.33,197200.0,46.457,46.4701,46.3449,46.3647,197200.0
2010-05-10 15:20:00,70.33,70.36,70.26,70.35,201600.0,46.3647,46.3844,46.3185,46.3778,201600.0
2010-05-10 15:30:00,70.35,70.42,70.27,70.41,251500.0,46.3778,46.424,46.3251,46.4174,251500.0
2010-05-10 15:40:00,70.41,70.53,70.41,70.44,464000.0,46.4174,46.4965,46.4174,46.4372,464000.0
2010-05-10 15:50:00,70.43,70.71,70.43,70.62,1029900.0,46.4306,46.6152,46.4306,46.5558,1029900.0
2010-05-11 09:30:00,70.16,70.87,70.13,70.71,288500.0,46.2526,46.7207,46.2328,46.6152,288500.0
2010-05-11 09:40:00,70.72,70.89,70.67,70.87,143900.0,46.6218,46.7338,46.5888,46.7207,143900.0
2010-05-11 09:50:00,70.87,70.94,70.72,70.74,168700.0,46.7207,46.7668,46.6218,46.635,168700.0
2010-05-11 10:00:00,70.75,70.83,70.52,70.67,123600.0,46.6415,46.6943,46.4899,46.5888,123600.0
2010-05-11 10:10:00,70.66,70.84,70.59,70.79,93100.0,46.5822,46.7009,46.5361,46.6679,93100.0
2010-05-11 10:20:00,70.79,70.89,70.77,70.79,87800.0,46.6679,46.7338,46.6547,46.6679,87800.0
2010-05-11 10:30:00,70.79,70.87,70.68,70.85,109000.0,46.6679,46.7207,46.5954,46.7075,109000.0
2010-05-11 10:40:00,70.86,70.96,70.83,70.93,87900.0,46.7141,46.78,46.6943,46.7602,87900.0
2010-05-11 10:50:00,70.93,70.97,70.85,70.94,128500.0,46.7602,46.7866,46.7075,46.7668,128500.0
2010-05-11 11:00:00,70.94,71.05,70.86,70.98,218600.0,46.7668,46.8393,46.7141,46.7932,218600.0
2010-05-11 11:10:00,71.0,71.02,70.81,70.91,197800.0,46.8064,46.8195,46.6811,46.747,197800.0
2010-05-11 11:20:00,70.92,70.96,70.81,70.9,109200.0,46.7536,46.78,46.6811,46.7404,109200.0
2010-05-11 11:30:00,70.91,70.99,70.84,70.88,232800.0,46.747,46.7998,46.7009,46.7272,232800.0
2010-05-11 11:40:00,70.88,70.99,70.8,70.82,115000.0,46.7272,46.7998,46.6745,46.6877,115000.0
2010-05-11 11:50:00,70.82,70.85,70.71,70.84,88900.0,46.6877,46.7075,46.6152,46.7009,88900.0
2010-05-11 12:00:00,70.84,71.03,70.82,70.98,102000.0,46.7009,46.8261,46.6877,46.7932,102000.0
2010-05-11 12:10:00,70.97,71.03,70.87,70.96,85700.0,46.7866,46.8261,46.7207,46.78,85700.0
2010-05-11 12:20:00,70.95,70.98,70.83,70.86,103200.0,46.7734,46.7932,46.6943,46.7141,103200.0
2010-05-11 12:30:00,70.85,70.95,70.84,70.9,79400.0,46.7075,46.7734,46.7009,46.7404,79400.0
2010-05-11 12:40:00,70.91,71.05,70.87,71.01,94600.0,46.747,46.8393,46.7207,46.8129,94600.0
2010-05-11 12:50:00,71.01,71.05,70.89,70.92,108600.0,46.8129,46.8393,46.7338,46.7536,108600.0
2010-05-11 13:00:00,70.92,71.0,70.9,71.0,86900.0,46.7536,46.8064,46.7404,46.8064,86900.0
2010-05-11 13:10:00,70.99,71.08,70.99,71.05,97600.0,46.7998,46.8591,46.7998,46.8393,97600.0
2010-05-11 13:20:00,71.05,71.07,70.96,71.0,104700.0,46.8393,46.8525,46.78,46.8064,104700.0
2010-05-11 13:30:00,70.99,71.02,70.93,70.98,138100.0,46.7998,46.8195,46.7602,46.7932,138100.0
2010-05-11 13:40:00,70.99,71.1,70.95,71.01,174900.0,46.7998,46.8723,46.7734,46.8129,174900.0
2010-05-11 13:50:00,71.02,71.03,70.91,70.94,95500.0,46.8195,46.8261,46.747,46.7668,95500.0
2010-05-11 14:00:00,70.94,70.98,70.9,70.92,77300.0,46.7668,46.7932,46.7404,46.7536,77300.0
2010-05-11 14:10:00,70.91,70.92,70.75,70.81,183900.0,46.747,46.7536,46.6415,46.6811,183900.0
2010-05-11 14:20:00,70.8,70.9,70.68,70.73,136700.0,46.6745,46.7404,46.5954,46.6284,136700.0
2010-05-11 14:30:00,70.73,70.75,70.46,70.5,249900.0,46.6284,46.6415,46.4504,46.4767,249900.0
2010-05-11 14:40:00,70.5,70.6,70.44,70.58,171200.0,46.4767,46.5427,46.4372,46.5295,171200.0
2010-05-11 14:50:00,70.58,70.79,70.58,70.65,168400.0,46.5295,46.6679,46.5295,46.5756,168400.0
2010-05-11 15:00:00,70.65,70.69,70.46,70.63,171800.0,46.5756,46.602,46.4504,46.5624,171800.0
2010-05-11 15:10:00,70.63,70.67,70.51,70.54,200100.0,46.5624,46.5888,46.4833,46.5031,200100.0
2010-05-11 15:20:00,70.52,70.65,70.47,70.62,181600.0,46.4899,46.5756,46.457,46.5558,181600.0
2010-05-11 15:30:00,70.62,70.84,70.54,70.79,214900.0,46.5558,46.7009,46.5031,46.6679,214900.0
2010-05-11 15:40:00,70.78,70.8,70.71,70.72,231800.0,46.6613,46.6745,46.6152,46.6218,231800.0
2010-05-11 15:50:00,70.71,70.74,70.47,70.49,479500.0,46.6152,46.635,46.457,46.4701,479500.0
2010-05-12 09:30:00,70.73,70.73,70.29,70.56,283200.0,46.6284,46.6284,46.3383,46.5163,283200.0
2010-05-12 09:40:00,70.56,70.69,70.37,70.56,152200.0,46.5163,46.602,46.391,46.5163,152200.0
2010-05-12 09:50:00,70.58,70.58,70.34,70.55,192100.0,46.5295,46.5295,46.3713,46.5097,192100.0
2010-05-12 10:00:00,70.56,70.59,70.39,70.51,183000.0,46.5163,46.5361,46.4042,46.4833,183000.0
2010-05-12 10:10:00,70.51,70.66,70.49,70.54,169200.0,46.4833,46.5822,46.4701,46.5031,169200.0
2010-05-12 10:20:00,70.55,70.61,70.5,70.57,89000.0,46.5097,46.5493,46.4767,46.5229,89000.0
2010-05-12 10:30:00,70.58,70.58,70.25,70.25,140400.0,46.5295,46.5295,46.3119,46.3119,140400.0
2010-05-12 10:40:00,70.25,70.29,70.18,70.2,209700.0,46.3119,46.3383,46.2658,46.279,209700.0
2010-05-12 10:50:00,70.2,70.33,70.15,70.25,180700.0,46.279,46.3647,46.246,46.3119,180700.0
2010-05-12 11:00:00,70.23,70.36,70.23,70.3,301200.0,46.2987,46.3844,46.2987,46.3449,301200.0
2010-05-12 11:10:00,70.3,70.36,70.25,70.33,102800.0,46.3449,46.3844,46.3119,46.3647,102800.0
2010-05-12 11:20:00,70.33,70.37,70.26,70.29,192200.0,46.3647,46.391,46.3185,46.3383,192200.0
2010-05-12 11:30:00,70.29,70.37,70.29,70.32,130800.0,46.3383,46.391,46.3383,46.3581,130800.0
2010-05-12 11:40:00,70.34,70.43,70.29,70.4,85900.0,46.3713,46.4306,46.3383,46.4108,85900.0
2010-05-12 11:50:00,70.4,70.5,70.32,70.46,116600.0,46.4108,46.4767,46.3581,46.4504,116600.0
2010-05-12 12:00:00,70.45,70.58,70.4,70.54,90300.0,46.4438,46.5295,46.4108,46.5031,90300.0
2010-05-12 12:10:00,70.55,70.65,70.54,70.61,85800.0,46.5097,46.5756,46.5031,46.5493,85800.0
2010-05-12 12:20:00,70.61,70.64,70.54,70.6,91300.0,46.5493,46.569,46.5031,46.5427,91300.0
2010-05-12 12:30:00,70.6,70.66,70.6,70.65,78600.0,46.5427,46.5822,46.5427,46.5756,78600.0
2010-05-12 12:40:00,70.66,70.7,70.6,70.67,91400.0,46.5822,46.6086,46.5427,46.5888,91400.0
2010-05-12 12:50:00,70.68,70.7,70.62,70.64,93900.0,46.5954,46.6086,46.5558,46.569,93900.0
2010-05-12 13:00:00,70.64,70.78,70.63,70.74,92400.0,46.569,46.6613,46.5624,46.635,92400.0
2010-05-12 13:10:00,70.74,70.94,70.72,70.88,161900.0,46.635,46.7668,46.6218,46.7272,161900.0
2010-05-12 13:20:00,70.89,70.92,70.79,70.84,74200.0,46.7338,46.7536,46.6679,46.7009,74200.0
2010-05-12 13:30:00,70.84,70.89,70.8,70.83,67100.0,46.7009,46.7338,46.6745,46.6943,67100.0
2010-05-12 13:40:00,70.83,70.84,70.72,70.81,82600.0,46.6943,46.7009,46.6218,46.6811,82600.0
2010-05-12 13:50:00,70.81,70.83,70.67,70.71,72600.0,46.6811,46.6943,46.5888,46.6152,72600.0
2010-05-12 14:00:00,70.71,70.76,70.64,70.66,82100.0,46.6152,46.6481,46.569,46.5822,82100.0
2010-05-12 14:10:00,70.65,70.72,70.63,70.66,93500.0,46.5756,46.6218,46.5624,46.5822,93500.0
2010-05-12 14:20:00,70.66,70.8,70.65,70.77,78800.0,46.5822,46.6745,46.5756,46.6547,78800.0
2010-05-12 14:30:00,70.78,70.8,70.73,70.75,76300.0,46.6613,46.6745,46.6284,46.6415,76300.0
2010-05-12 14:40:00,70.75,70.81,70.73,70.73,62400.0,46.6415,46.6811,46.6284,46.6284,62400.0
2010-05-12 14:50:00,70.74,70.76,70.67,70.75,84200.0,46.635,46.6481,46.5888,46.6415,84200.0
2010-05-12 15:00:00,70.74,70.82,70.71,70.79,103300.0,46.635,46.6877,46.6152,46.6679,103300.0
2010-05-12 15:10:00,70.79,70.79,70.67,70.75,136500.0,46.6679,46.6679,46.5888,46.6415,136500.0
2010-05-12 15:20:00,70.75,70.79,70.68,70.72,97800.0,46.6415,46.6679,46.5954,46.6218,97800.0
2010-05-12 15:30:00,70.72,70.75,70.61,70.64,248300.0,46.6218,46.6415,46.5493,46.569,248300.0
2010-05-12 15:40:00,70.64,70.72,70.62,70.71,222000.0,46.569,46.6218,46.5558,46.6152,222000.0
2010-05-12 15:50:00,70.71,70.81,70.66,70.68,461200.0,46.6152,46.6811,46.5822,46.5954,461200.0
2010-05-13 09:30:00,70.71,70.88,70.46,70.6,243800.0,46.6152,46.7272,46.4504,46.5427,243800.0
2010-05-13 09:40:00,70.59,70.72,70.56,70.7,116600.0,46.5361,46.6218,46.5163,46.6086,116600.0
2010-05-13 09:50:00,70.7,70.82,70.63,70.69,131600.0,46.6086,46.6877,46.5624,46.602,131600.0
2010-05-13 10:00:00,70.68,70.73,70.48,70.61,163500.0,46.5954,46.6284,46.4635,46.5493,163500.0
2010-05-13 10:10:00,70.61,70.72,70.49,70.67,135300.0,46.5493,46.6218,46.4701,46.5888,135300.0
2010-05-13 10:20:00,70.66,70.73,70.65,70.73,69700.0,46.5822,46.6284,46.5756,46.6284,69700.0
2010-05-13 10:30:00,70.73,70.84,70.67,70.79,97600.0,46.6284,46.7009,46.5888,46.6679,97600.0
2010-05-13 10:40:00,70.79,70.83,70.77,70.79,68300.0,46.6679,46.6943,46.6547,46.6679,68300.0
2010-05-13 10:50:00,70.8,70.8,70.6,70.61,81200.0,46.6745,46.6745,46.5427,46.5493,81200.0
2010-05-13 11:00:00,70.6,70.65,70.48,70.63,140800.0,46.5427,46.5756,46.4635,46.5624,140800.0
2010-05-13 11:10:00,70.63,70.79,70.61,70.78,105000.0,46.5624,46.6679,46.5493,46.6613,105000.0
2010-05-13 11:20:00,70.79,70.94,70.78,70.9,139300.0,46.6679,46.7668,46.6613,46.7404,139300.0
2010-05-13 11:30:00,70.91,70.94,70.86,70.89,155500.0,46.747,46.7668,46.7141,46.7338,155500.0
2010-05-13 11:40:00,70.89,70.93,70.83,70.86,117400.0,46.7338,46.7602,46.6943,46.7141,117400.0
2010-05-13 11:50:00,70.86,70.89,70.8,70.82,164000.0,46.7141,46.7338,46.6745,46.6877,164000.0
2010-05-13 12:00:00,70.82,70.96,70.82,70.95,111200.0,46.6877,46.78,46.6877,46.7734,111200.0
2010-05-13 12:10:00,70.95,71.03,70.95,70.97,118800.0,46.7734,46.8261,46.7734,46.7866,118800.0
2010-05-13 12:20:00,70.98,71.05,70.98,71.04,62900.0,46.7932,46.8393,46.7932,46.8327,62900.0
2010-05-13 12:30:00,71.05,71.06,71.01,71.03,73900.0,46.8393,46.8459,46.8129,46.8261,73900.0
2010-05-13 12:40:00,71.04,71.18,71.01,71.15,115400.0,46.8327,46.925,46.8129,46.9052,115400.0
2010-05-13 12:50:00,71.15,71.24,71.11,71.16,119600.0,46.9052,46.9646,46.8789,46.9118,119600.0
2010-05-13 13:00:00,71.17,71.18,71.03,71.07,119000.0,46.9184,46.925,46.8261,46.8525,119000.0
2010-05-13 13:10:00,71.07,71.13,71.01,71.1,124500.0,46.8525,46.8921,46.8129,46.8723,124500.0
2010-05-13 13:20:00,71.1,71.17,71.07,71.16,113700.0,46.8723,46.9184,46.8525,46.9118,113700.0
2010-05-13 13:30:00,71.16,71.26,71.13,71.25,186400.0,46.9118,46.9778,46.8921,46.9712,186400.0
2010-05-13 13:40:00,71.26,71.28,71.17,71.24,180100.0,46.9778,46.9909,46.9184,46.9646,180100.0
2010-05-13 13:50:00,71.25,71.3,71.2,71.3,115600.0,46.9712,47.0041,46.9382,47.0041,115600.0
2010-05-13 14:00:00,71.29,71.3,71.12,71.13,138600.0,46.9975,47.0041,46.8855,46.8921,138600.0
2010-05-13 14:10:00,71.13,71.17,71.08,71.13,71500.0,46.8921,46.9184,46.8591,46.8921,71500.0
2010-05-13 14:20:00,71.12,71.13,71.0,71.06,100700.0,46.8855,46.8921,46.8064,46.8459,100700.0
2010-05-13 14:30:00,71.06,71.1,71.0,71.03,88300.0,46.8459,46.8723,46.8064,46.8261,88300.0
2010-05-13 14:40:00,71.04,71.04,70.92,70.93,119900.0,46.8327,46.8327,46.7536,46.7602,119900.0
2010-05-13 14:50:00,70.92,70.94,70.87,70.9,104400.0,46.7536,46.7668,46.7207,46.7404,104400.0
2010-05-13 15:00:00,70.9,70.95,70.87,70.87,100000.0,46.7404,46.7734,46.7207,46.7207,100000.0
2010-05-13 15:10:00,70.87,70.93,70.6,70.63,225900.0,46.7207,46.7602,46.5427,46.5624,225900.0
2010-05-13 15:20:00,70.62,70.67,70.6,70.62,143200.0,46.5558,46.5888,46.5427,46.5558,143200.0
2010-05-13 15:30:00,70.62,70.67,70.46,70.52,258500.0,46.5558,46.5888,46.4504,46.4899,258500.0
2010-05-13 15:40:00,70.51,70.77,70.45,70.7,297700.0,46.4833,46.6547,46.4438,46.6086,297700.0
2010-05-13 15:50:00,70.71,70.79,70.47,70.47,444800.0,46.6152,46.6679,46.457,46.457,444800.0
2010-05-14 09:30:00,70.28,70.28,70.04,70.11,428400.0,46.3317,46.3317,46.1735,46.2196,428400.0
2010-05-14 09:40:00,70.11,70.25,69.98,70.0,337600.0,46.2196,46.3119,46.1339,46.1471,337600.0
2010-05-14 09:50:00,70.0,70.09,69.62,69.71,299200.0,46.1471,46.2064,45.8966,45.9559,299200.0
2010-05-14 10:00:00,69.69,69.98,69.51,69.98,269100.0,45.9427,46.1339,45.8241,46.1339,269100.0
2010-05-14 10:10:00,69.98,70.25,69.96,70.14,158400.0,46.1339,46.3119,46.1207,46.2394,158400.0
2010-05-14 10:20:00,70.14,70.45,70.12,70.33,234000.0,46.2394,46.4438,46.2262,46.3647,234000.0
2010-05-14 10:30:00,70.34,70.37,69.91,69.94,188900.0,46.3713,46.391,46.0878,46.1076,188900.0
2010-05-14 10:40:00,69.94,70.19,69.89,70.18,128300.0,46.1076,46.2724,46.0746,46.2658,128300.0
2010-05-14 10:50:00,70.17,70.33,70.11,70.3,100300.0,46.2592,46.3647,46.2196,46.3449,100300.0
2010-05-14 11:00:00,70.3,70.3,70.07,70.14,156900.0,46.3449,46.3449,46.1933,46.2394,156900.0
2010-05-14 11:10:00,70.15,70.24,69.98,70.04,207900.0,46.246,46.3053,46.1339,46.1735,207900.0
2010-05-14 11:20:00,70.04,70.04,69.75,69.75,409300.0,46.1735,46.1735,45.9823,45.9823,409300.0
2010-05-14 11:30:00,69.75,69.93,69.71,69.82,192900.0,45.9823,46.101,45.9559,46.0284,192900.0
2010-05-14 11:40:00,69.82,69.83,69.72,69.77,142600.0,46.0284,46.035,45.9625,45.9955,142600.0
2010-05-14 11:50:00,69.77,69.77,69.57,69.61,138600.0,45.9955,45.9955,45.8636,45.89,138600.0
2010-05-14 12:00:00,69.61,69.68,69.5,69.52,216400.0,45.89,45.9362,45.8175,45.8307,216400.0
2010-05-14 12:10:00,69.51,69.65,69.5,69.63,89500.0,45.8241,45.9164,45.8175,45.9032,89500.0
2010-05-14 12:20:00,69.63,69.71,69.5,69.54,126400.0,45.9032,45.9559,45.8175,45.8439,126400.0
2010-05-14 12:30:00,69.54,69.65,69.5,69.64,109800.0,45.8439,45.9164,45.8175,45.9098,109800.0
2010-05-14 12:40:00,69.63,69.7,69.57,69.58,91100.0,45.9032,45.9493,45.8636,45.8702,91100.0
2010-05-14 12:50:00,69.59,69.69,69.59,69.68,84200.0,45.8768,45.9427,45.8768,45.9362,84200.0
2010-05-14 13:00:00,69.69,69.76,69.61,69.68,122500.0,45.9427,45.9889,45.89,45.9362,122500.0
2010-05-14 13:10:00,69.69,69.74,69.54,69.55,91800.0,45.9427,45.9757,45.8439,45.8505,91800.0
2010-05-14 13:20:00,69.56,69.63,69.54,69.56,83700.0,45.857,45.9032,45.8439,45.857,83700.0
2010-05-14 13:30:00,69.55,69.55,69.46,69.52,135300.0,45.8505,45.8505,45.7911,45.8307,135300.0
2010-05-14 13:40:00,69.52,69.59,69.49,69.5,102500.0,45.8307,45.8768,45.8109,45.8175,102500.0
2010-05-14 13:50:00,69.51,69.62,69.44,69.53,123700.0,45.8241,45.8966,45.7779,45.8373,123700.0
2010-05-14 14:00:00,69.53,69.6,69.42,69.43,92100.0,45.8373,45.8834,45.7648,45.7713,92100.0
2010-05-14 14:10:00,69.43,69.5,69.22,69.24,207100.0,45.7713,45.8175,45.6329,45.6461,207100.0
2010-05-14 14:20:00,69.24,69.34,69.22,69.3,163400.0,45.6461,45.712,45.6329,45.6856,163400.0
2010-05-14 14:30:00,69.3,69.44,69.29,69.43,201400.0,45.6856,45.7779,45.679,45.7713,201400.0
2010-05-14 14:40:00,69.42,69.45,69.35,69.39,138700.0,45.7648,45.7845,45.7186,45.745,138700.0
2010-05-14 14:50:00,69.39,69.47,69.34,69.34,196000.0,45.745,45.7977,45.712,45.712,196000.0
2010-05-14 15:00:00,69.34,69.39,69.33,69.34,202200.0,45.712,45.745,45.7054,45.712,202200.0
2010-05-14 15:10:00,69.35,69.4,69.26,69.27,242500.0,45.7186,45.7516,45.6593,45.6659,242500.0
2010-05-14 15:20:00,69.27,69.32,69.1,69.25,382400.0,45.6659,45.6988,45.5538,45.6527,382400.0
2010-05-14 15:30:00,69.25,69.35,69.21,69.26,288400.0,45.6527,45.7186,45.6263,45.6593,288400.0
2010-05-14 15:40:00,69.26,69.55,69.26,69.45,629300.0,45.6593,45.8505,45.6593,45.7845,629300.0
2010-05-14 15:50:00,69.46,69.74,69.42,69.64,958900.0,45.7911,45.9757,45.7648,45.9098,958900.0
2010-05-17 09:30:00,69.82,70.0,69.54,69.96,356800.0,46.0284,46.1471,45.8439,46.1207,356800.0
2010-05-17 09:40:00,69.95,70.0,69.92,69.97,270700.0,46.1141,46.1471,46.0944,46.1273,270700.0
2010-05-17 09:50:00,69.98,70.0,69.75,69.86,271100.0,46.1339,46.1471,45.9823,46.0548,271100.0
2010-05-17 10:00:00,69.86,69.99,69.79,69.95,225600.0,46.0548,46.1405,46.0087,46.1141,225600.0
2010-05-17 10:10:00,69.95,70.23,69.94,70.16,322700.0,46.1141,46.2987,46.1076,46.2526,322700.0
2010-05-17 10:20:00,70.16,70.18,70.01,70.02,217200.0,46.2526,46.2658,46.1537,46.1603,217200.0
2010-05-17 10:30:00,70.02,70.21,69.98,70.11,134300.0,46.1603,46.2856,46.1339,46.2196,134300.0
2010-05-17 10:40:00,70.11,70.14,69.94,70.06,235300.0,46.2196,46.2394,46.1076,46.1867,235300.0
2010-05-17 10:50:00,70.06,70.23,70.05,70.19,146000.0,46.1867,46.2987,46.1801,46.2724,146000.0
2010-05-17 11:00:00,70.2,70.25,70.03,70.06,131500.0,46.279,46.3119,46.1669,46.1867,131500.0
2010-05-17 11:10:00,70.05,70.06,69.9,69.9,170500.0,46.1801,46.1867,46.0812,46.0812,170500.0
2010-05-17 11:20:00,69.9,70.13,69.89,70.1,197500.0,46.0812,46.2328,46.0746,46.213,197500.0
2010-05-17 11:30:00,70.09,70.2,70.08,70.16,69300.0,46.2064,46.279,46.1999,46.2526,69300.0
2010-05-17 11:40:00,70.16,70.17,69.92,69.98,108000.0,46.2526,46.2592,46.0944,46.1339,108000.0
2010-05-17 11:50:00,69.98,69.98,69.76,69.87,145800.0,46.1339,46.1339,45.9889,46.0614,145800.0
2010-05-17 12:00:00,69.86,69.86,69.35,69.42,459700.0,46.0548,46.0548,45.7186,45.7648,459700.0
2010-05-17 12:10:00,69.43,69.57,69.43,69.53,117400.0,45.7713,45.8636,45.7713,45.8373,117400.0
2010-05-17 12:20:00,69.53,69.56,69.43,69.43,103200.0,45.8373,45.857,45.7713,45.7713,103200.0
2010-05-17 12:30:00,69.42,69.54,69.39,69.44,174200.0,45.7648,45.8439,45.745,45.7779,174200.0
2010-05-17 12:40:00,69.44,69.48,69.35,69.45,102900.0,45.7779,45.8043,45.7186,45.7845,102900.0
2010-05-17 12:50:00,69.44,69.49,69.38,69.44,71100.0,45.7779,45.8109,45.7384,45.7779,71100.0
2010-05-17 13:00:00,69.45,69.58,69.43,69.55,81100.0,45.7845,45.8702,45.7713,45.8505,81100.0
2010-05-17 13:10:00,69.56,69.72,69.55,69.72,179300.0,45.857,45.9625,45.8505,45.9625,179300.0
2010-05-17 13:20:00,69.71,69.79,69.61,69.69,115600.0,45.9559,46.0087,45.89,45.9427,115600.0
2010-05-17 13:30:00,69.69,69.82,69.6,69.61,104400.0,45.9427,46.0284,45.8834,45.89,104400.0
2010-05-17 13:40:00,69.61,69.61,69.47,69.57,89100.0,45.89,45.89,45.7977,45.8636,89100.0
2010-05-17 13:50:00,69.58,69.64,69.54,69.61,121200.0,45.8702,45.9098,45.8439,45.89,121200.0
2010-05-17 14:00:00,69.61,69.73,69.58,69.59,126600.0,45.89,45.9691,45.8702,45.8768,126600.0
2010-05-17 14:10:00,69.59,69.72,69.57,69.65,130400.0,45.8768,45.9625,45.8636,45.9164,130400.0
2010-05-17 14:20:00,69.65,69.69,69.57,69.57,102300.0,45.9164,45.9427,45.8636,45.8636,102300.0
2010-05-17 14:30:00,69.58,69.71,69.57,69.67,130700.0,45.8702,45.9559,45.8636,45.9296,130700.0
2010-05-17 14:40:00,69.67,69.92,69.67,69.85,102400.0,45.9296,46.0944,45.9296,46.0482,102400.0
2010-05-17 14:50:00,69.85,69.92,69.78,69.89,133600.0,46.0482,46.0944,46.0021,46.0746,133600.0
2010-05-17 15:00:00,69.89,69.99,69.74,69.78,162300.0,46.0746,46.1405,45.9757,46.0021,162300.0
2010-05-17 15:10:00,69.77,69.85,69.71,69.78,114800.0,45.9955,46.0482,45.9559,46.0021,114800.0
2010-05-17 15:20:00,69.78,69.87,69.7,69.82,212600.0,46.0021,46.0614,45.9493,46.0284,212600.0
2010-05-17 15:30:00,69.82,70.12,69.82,70.11,280100.0,46.0284,46.2262,46.0284,46.2196,280100.0
2010-05-17 15:40:00,70.1,70.18,70.04,70.16,297500.0,46.213,46.2658,46.1735,46.2526,297500.0
2010-05-17 15:50:00,70.16,70.22,70.14,70.15,403100.0,46.2526,46.2921,46.2394,46.246,403100.0
2010-05-18 09:30:00,70.53,70.79,70.49,70.77,210400.0,46.4965,46.6679,46.4701,46.6547,210400.0
2010-05-18 09:40:00,70.75,70.77,70.58,70.64,122400.0,46.6415,46.6547,46.5295,46.569,122400.0
2010-05-18 09:50:00,70.64,70.79,70.6,70.76,133400.0,46.569,46.6679,46.5427,46.6481,133400.0
2010-05-18 10:00:00,70.77,70.8,70.6,70.69,155700.0,46.6547,46.6745,46.5427,46.602,155700.0
2010-05-18 10:10:00,70.68,70.81,70.68,70.74,192000.0,46.5954,46.6811,46.5954,46.635,192000.0
2010-05-18 10:20:00,70.75,70.75,70.54,70.54,103700.0,46.6415,46.6415,46.5031,46.5031,103700.0
2010-05-18 10:30:00,70.55,70.68,70.51,70.68,163100.0,46.5097,46.5954,46.4833,46.5954,163100.0
2010-05-18 10:40:00,70.69,70.72,70.46,70.5,167400.0,46.602,46.6218,46.4504,46.4767,167400.0
2010-05-18 10:50:00,70.49,70.54,70.36,70.52,138600.0,46.4701,46.5031,46.3844,46.4899,138600.0
2010-05-18 11:00:00,70.51,70.57,70.46,70.51,89800.0,46.4833,46.5229,46.4504,46.4833,89800.0
2010-05-18 11:10:00,70.51,70.59,70.48,70.57,143400.0,46.4833,46.5361,46.4635,46.5229,143400.0
2010-05-18 11:20:00,70.57,70.73,70.52,70.71,120900.0,46.5229,46.6284,46.4899,46.6152,120900.0
2010-05-18 11:30:00,70.72,70.81,70.69,70.75,123500.0,46.6218,46.6811,46.602,46.6415,123500.0
2010-05-18 11:40:00,70.74,70.74,70.53,70.58,169400.0,46.635,46.635,46.4965,46.5295,169400.0
2010-05-18 11:50:00,70.58,70.63,70.52,70.54,97200.0,46.5295,46.5624,46.4899,46.5031,97200.0
2010-05-18 12:00:00,70.54,70.62,70.45,70.6,182000.0,46.5031,46.5558,46.4438,46.5427,182000.0
2010-05-18 12:10:00,70.6,70.75,70.57,70.71,83000.0,46.5427,46.6415,46.5229,46.6152,83000.0
2010-05-18 12:20:00,70.71,70.72,70.56,70.61,138700.0,46.6152,46.6218,46.5163,46.5493,138700.0
2010-05-18 12:30:00,70.6,70.68,70.56,70.63,85000.0,46.5427,46.5954,46.5163,46.5624,85000.0
2010-05-18 12:40:00,70.63,70.76,70.61,70.73,68000.0,46.5624,46.6481,46.5493,46.6284,68000.0
2010-05-18 12:50:00,70.73,70.76,70.56,70.57,102400.0,46.6284,46.6481,46.5163,46.5229,102400.0
2010-05-18 13:00:00,70.56,70.57,70.29,70.39,223400.0,46.5163,46.5229,46.3383,46.4042,223400.0
2010-05-18 13:10:00,70.4,70.4,70.18,70.23,205700.0,46.4108,46.4108,46.2658,46.2987,205700.0
2010-05-18 13:20:00,70.21,70.33,70.19,70.26,133900.0,46.2856,46.3647,46.2724,46.3185,133900.0
2010-05-18 13:30:00,70.26,70.33,70.13,70.19,137200.0,46.3185,46.3647,46.2328,46.2724,137200.0
2010-05-18 13:40:00,70.2,70.25,70.07,70.21,149200.0,46.279,46.3119,46.1933,46.2856,149200.0
2010-05-18 13:50:00,70.22,70.25,70.15,70.17,156700.0,46.2921,46.3119,46.246,46.2592,156700.0
2010-05-18 14:00:00,70.16,70.4,70.16,70.38,174900.0,46.2526,46.4108,46.2526,46.3976,174900.0
2010-05-18 14:10:00,70.37,70.48,70.37,70.38,82200.0,46.391,46.4635,46.391,46.3976,82200.0
2010-05-18 14:20:00,70.38,70.39,70.25,70.32,190700.0,46.3976,46.4042,46.3119,46.3581,190700.0
2010-05-18 14:30:00,70.34,70.34,70.17,70.18,221800.0,46.3713,46.3713,46.2592,46.2658,221800.0
2010-05-18 14:40:00,70.18,70.21,70.08,70.08,199700.0,46.2658,46.2856,46.1999,46.1999,199700.0
2010-05-18 14:50:00,70.08,70.14,69.91,69.97,309600.0,46.1999,46.2394,46.0878,46.1273,309600.0
2010-05-18 15:00:00,69.98,70.1,69.84,70.03,272400.0,46.1339,46.213,46.0416,46.1669,272400.0
2010-05-18 15:10:00,70.03,70.33,70.03,70.2,193200.0,46.1669,46.3647,46.1669,46.279,193200.0
2010-05-18 15:20:00,70.2,70.23,69.98,70.01,163100.0,46.279,46.2987,46.1339,46.1537,163100.0
2010-05-18 15:30:00,70.0,70.09,69.93,70.07,253800.0,46.1471,46.2064,46.101,46.1933,253800.0
2010-05-18 15:40:00,70.06,70.25,70.04,70.06,295900.0,46.1867,46.3119,46.1735,46.1867,295900.0
2010-05-18 15:50:00,70.05,70.15,70.01,70.02,411200.0,46.1801,46.246,46.1537,46.1603,411200.0
2010-05-19 09:30:00,69.66,69.9,69.61,69.66,241200.0,45.923,46.0812,45.89,45.923,241200.0
2010-05-19 09:40:00,69.67,69.95,69.6,69.88,217200.0,45.9296,46.1141,45.8834,46.068,217200.0
2010-05-19 09:50:00,69.86,69.89,69.71,69.8,162500.0,46.0548,46.0746,45.9559,46.0153,162500.0
2010-05-19 10:00:00,69.8,69.8,69.35,69.39,309800.0,46.0153,46.0153,45.7186,45.745,309800.0
2010-05-19 10:10:00,69.39,69.49,69.26,69.3,388400.0,45.745,45.8109,45.6593,45.6856,388400.0
2010-05-19 10:20:00,69.29,69.49,69.21,69.47,261300.0,45.679,45.8109,45.6263,45.7977,261300.0
2010-05-19 10:30:00,69.47,69.66,69.41,69.42,200700.0,45.7977,45.923,45.7582,45.7648,200700.0
2010-05-19 10:40:00,69.43,69.53,69.32,69.34,144500.0,45.7713,45.8373,45.6988,45.712,144500.0
2010-05-19 10:50:00,69.35,69.57,69.29,69.52,159300.0,45.7186,45.8636,45.679,45.8307,159300.0
2010-05-19 11:00:00,69.51,69.51,69.38,69.41,121600.0,45.8241,45.8241,45.7384,45.7582,121600.0
2010-05-19 11:10:00,69.41,69.42,69.23,69.28,118800.0,45.7582,45.7648,45.6395,45.6725,118800.0
2010-05-19 11:20:00,69.29,69.3,69.05,69.21,144400.0,45.679,45.6856,45.5208,45.6263,144400.0
2010-05-19 11:30:00,69.21,69.33,69.15,69.31,163100.0,45.6263,45.7054,45.5868,45.6922,163100.0
2010-05-19 11:40:00,69.3,69.31,68.91,68.93,212100.0,45.6856,45.6922,45.4285,45.4417,212100.0
2010-05-19 11:50:00,68.93,69.09,68.9,69.05,154500.0,45.4417,45.5472,45.4219,45.5208,154500.0
2010-05-19 12:00:00,69.05,69.29,69.03,69.27,96500.0,45.5208,45.679,45.5076,45.6659,96500.0
2010-05-19 12:10:00,69.27,69.39,69.27,69.37,125400.0,45.6659,45.745,45.6659,45.7318,125400.0
2010-05-19 12:20:00,69.37,69.79,69.37,69.76,230700.0,45.7318,46.0087,45.7318,45.9889,230700.0
2010-05-19 12:30:00,69.76,69.79,69.57,69.58,248700.0,45.9889,46.0087,45.8636,45.8702,248700.0
2010-05-19 12:40:00,69.58,69.58,69.41,69.41,80500.0,45.8702,45.8702,45.7582,45.7582,80500.0
2010-05-19 12:50:00,69.41,69.64,69.39,69.63,97500.0,45.7582,45.9098,45.745,45.9032,97500.0
2010-05-19 13:00:00,69.64,69.64,69.45,69.56,139100.0,45.9098,45.9098,45.7845,45.857,139100.0
2010-05-19 13:10:00,69.55,69.55,69.43,69.48,93800.0,45.8505,45.8505,45.7713,45.8043,93800.0
2010-05-19 13:20:00,69.49,69.71,69.48,69.64,174100.0,45.8109,45.9559,45.8043,45.9098,174100.0
2010-05-19 13:30:00,69.62,69.64,69.48,69.54,120300.0,45.8966,45.9098,45.8043,45.8439,120300.0
2010-05-19 13:40:00,69.55,69.75,69.52,69.74,126100.0,45.8505,45.9823,45.8307,45.9757,126100.0
2010-05-19 13:50:00,69.74,69.87,69.74,69.79,274800.0,45.9757,46.0614,45.9757,46.0087,274800.0
2010-05-19 14:00:00,69.79,69.92,69.7,69.75,128200.0,46.0087,46.0944,45.9493,45.9823,128200.0
2010-05-19 14:10:00,69.75,69.77,69.56,69.56,75300.0,45.9823,45.9955,45.857,45.857,75300.0
2010-05-19 14:20:00,69.55,69.6,69.44,69.56,74900.0,45.8505,45.8834,45.7779,45.857,74900.0
2010-05-19 14:30:00,69.57,69.59,69.47,69.52,64800.0,45.8636,45.8768,45.7977,45.8307,64800.0
2010-05-19 14:40:00,69.53,69.75,69.49,69.74,103500.0,45.8373,45.9823,45.8109,45.9757,103500.0
2010-05-19 14:50:00,69.72,69.73,69.54,69.58,114800.0,45.9625,45.9691,45.8439,45.8702,114800.0
2010-05-19 15:00:00,69.56,69.63,69.31,69.33,100300.0,45.857,45.9032,45.6922,45.7054,100300.0
2010-05-19 15:10:00,69.33,69.44,69.29,69.42,183700.0,45.7054,45.7779,45.679,45.7648,183700.0
2010-05-19 15:20:00,69.43,69.47,69.27,69.39,275000.0,45.7713,45.7977,45.6659,45.745,275000.0
2010-05-19 15:30:00,69.39,69.51,69.31,69.51,431400.0,45.745,45.8241,45.6922,45.8241,431400.0
2010-05-19 15:40:00,69.49,69.59,69.35,69.48,320600.0,45.8109,45.8768,45.7186,45.8043,320600.0
2010-05-19 15:50:00,69.49,69.55,69.35,69.39,630800.0,45.8109,45.8505,45.7186,45.745,630800.0
2010-05-20 09:30:00,68.5,69.36,68.1,68.47,1695800.0,45.1582,45.7252,44.8945,45.1385,1695800.0
2010-05-20 09:40:00,68.48,68.73,68.36,68.73,348900.0,45.1451,45.3099,45.066,45.3099,348900.0
2010-05-20 09:50:00,68.72,68.75,68.41,68.46,206400.0,45.3033,45.3231,45.0989,45.1319,206400.0
2010-05-20 10:00:00,68.46,68.72,68.35,68.66,345800.0,45.1319,45.3033,45.0594,45.2637,345800.0
2010-05-20 10:10:00,68.66,68.7,68.4,68.6,450100.0,45.2637,45.2901,45.0923,45.2242,450100.0
2010-05-20 10:20:00,68.61,68.63,68.31,68.57,527300.0,45.2308,45.2439,45.033,45.2044,527300.0
2010-05-20 10:30:00,68.57,68.74,68.54,68.59,280300.0,45.2044,45.3165,45.1846,45.2176,280300.0
2010-05-20 10:40:00,68.59,68.63,68.4,68.42,285500.0,45.2176,45.2439,45.0923,45.1055,285500.0
2010-05-20 10:50:00,68.44,68.61,68.43,68.45,267600.0,45.1187,45.2308,45.1121,45.1253,267600.0
2010-05-20 11:00:00,68.45,68.71,68.4,68.68,193000.0,45.1253,45.2967,45.0923,45.2769,193000.0
2010-05-20 11:10:00,68.68,68.69,68.44,68.46,146700.0,45.2769,45.2835,45.1187,45.1319,146700.0
2010-05-20 11:20:00,68.47,68.67,68.41,68.65,174400.0,45.1385,45.2703,45.0989,45.2571,174400.0
2010-05-20 11:30:00,68.65,68.71,68.58,68.71,154400.0,45.2571,45.2967,45.211,45.2967,154400.0
2010-05-20 11:40:00,68.69,68.74,68.61,68.7,112000.0,45.2835,45.3165,45.2308,45.2901,112000.0
2010-05-20 11:50:00,68.69,68.74,68.47,68.47,190800.0,45.2835,45.3165,45.1385,45.1385,190800.0
2010-05-20 12:00:00,68.47,68.52,68.46,68.5,131400.0,45.1385,45.1714,45.1319,45.1582,131400.0
2010-05-20 12:10:00,68.49,68.49,68.21,68.25,312200.0,45.1517,45.1517,44.9671,44.9934,312200.0
2010-05-20 12:20:00,68.24,68.32,68.15,68.17,117600.0,44.9868,45.0396,44.9275,44.9407,117600.0
2010-05-20 12:30:00,68.18,68.22,68.05,68.18,132900.0,44.9473,44.9737,44.8616,44.9473,132900.0
2010-05-20 12:40:00,68.18,68.21,68.09,68.12,102000.0,44.9473,44.9671,44.888,44.9077,102000.0
2010-05-20 12:50:00,68.12,68.13,67.76,67.78,320200.0,44.9077,44.9143,44.6704,44.6836,320200.0
2010-05-20 13:00:00,67.77,67.87,67.68,67.85,372200.0,44.677,44.7429,44.6177,44.7297,372200.0
2010-05-20 13:10:00,67.85,67.99,67.8,67.98,293800.0,44.7297,44.822,44.6968,44.8154,293800.0
2010-05-20 13:20:00,67.97,68.28,67.93,68.15,259600.0,44.8088,45.0132,44.7825,44.9275,259600.0
2010-05-20 13:30:00,68.15,68.35,68.11,68.14,242600.0,44.9275,45.0594,44.9011,44.9209,242600.0
2010-05-20 13:40:00,68.13,68.34,68.11,68.21,175900.0,44.9143,45.0528,44.9011,44.9671,175900.0
2010-05-20 13:50:00,68.22,68.29,68.09,68.17,154000.0,44.9737,45.0198,44.888,44.9407,154000.0
2010-05-20 14:00:00,68.17,68.23,67.97,68.13,236600.0,44.9407,44.9802,44.8088,44.9143,236600.0
2010-05-20 14:10:00,68.12,68.38,68.12,68.36,204300.0,44.9077,45.0791,44.9077,45.066,204300.0
2010-05-20 14:20:00,68.37,68.38,68.15,68.18,243900.0,45.0725,45.0791,44.9275,44.9473,243900.0
2010-05-20 14:30:00,68.19,68.47,68.16,68.44,230900.0,44.9539,45.1385,44.9341,45.1187,230900.0
2010-05-20 14:40:00,68.44,68.55,68.3,68.47,306700.0,45.1187,45.1912,45.0264,45.1385,306700.0
2010-05-20 14:50:00,68.46,68.68,68.25,68.28,267300.0,45.1319,45.2769,44.9934,45.0132,267300.0
2010-05-20 15:00:00,68.29,68.47,68.19,68.44,270000.0,45.0198,45.1385,44.9539,45.1187,270000.0
2010-05-20 15:10:00,68.44,68.52,68.3,68.44,216400.0,45.1187,45.1714,45.0264,45.1187,216400.0
2010-05-20 15:20:00,68.45,68.59,68.35,68.48,233600.0,45.1253,45.2176,45.0594,45.1451,233600.0
2010-05-20 15:30:00,68.47,68.54,68.22,68.24,285400.0,45.1385,45.1846,44.9737,44.9868,285400.0
2010-05-20 15:40:00,68.23,68.34,67.96,68.12,526800.0,44.9802,45.0528,44.8023,44.9077,526800.0
2010-05-20 15:50:00,68.12,68.15,67.63,67.65,803900.0,44.9077,44.9275,44.5847,44.5979,803900.0
2010-05-21 09:30:00,66.52,67.11,65.55,66.54,2518500.0,43.8529,44.2419,43.2135,43.8661,2518500.0
2010-05-21 09:40:00,66.53,66.95,66.45,66.9,543500.0,43.8595,44.1364,43.8068,44.1035,543500.0
2010-05-21 09:50:00,66.92,67.21,66.81,66.94,508700.0,44.1166,44.3078,44.0441,44.1298,508700.0
2010-05-21 10:00:00,66.94,67.0,66.75,66.81,541700.0,44.1298,44.1694,44.0046,44.0441,541700.0
2010-05-21 10:10:00,66.81,67.28,66.77,67.15,508700.0,44.0441,44.354,44.0178,44.2683,508700.0
2010-05-21 10:20:00,67.15,67.24,67.06,67.18,355700.0,44.2683,44.3276,44.2089,44.288,355700.0
2010-05-21 10:30:00,67.19,67.63,67.19,67.55,393000.0,44.2946,44.5847,44.2946,44.532,393000.0
2010-05-21 10:40:00,67.55,67.59,67.27,67.43,212600.0,44.532,44.5583,44.3474,44.4529,212600.0
2010-05-21 10:50:00,67.42,67.6,67.36,67.46,211900.0,44.4463,44.5649,44.4067,44.4726,211900.0
2010-05-21 11:00:00,67.46,67.54,67.37,67.41,213200.0,44.4726,44.5254,44.4133,44.4397,213200.0
2010-05-21 11:10:00,67.4,67.6,67.37,67.59,179700.0,44.4331,44.5649,44.4133,44.5583,179700.0
2010-05-21 11:20:00,67.59,67.72,67.52,67.56,213500.0,44.5583,44.644,44.5122,44.5386,213500.0
2010-05-21 11:30:00,67.56,67.84,67.53,67.84,196100.0,44.5386,44.7231,44.5188,44.7231,196100.0
2010-05-21 11:40:00,67.83,68.0,67.77,67.84,156600.0,44.7166,44.8286,44.677,44.7231,156600.0
2010-05-21 11:50:00,67.85,68.04,67.77,67.78,227300.0,44.7297,44.855,44.677,44.6836,227300.0
2010-05-21 12:00:00,67.79,67.83,67.64,67.64,209100.0,44.6902,44.7166,44.5913,44.5913,209100.0
2010-05-21 12:10:00,67.65,67.74,67.55,67.73,132600.0,44.5979,44.6572,44.532,44.6506,132600.0
2010-05-21 12:20:00,67.74,67.84,67.68,67.72,96500.0,44.6572,44.7231,44.6177,44.644,96500.0
2010-05-21 12:30:00,67.72,67.74,67.51,67.66,154700.0,44.644,44.6572,44.5056,44.6045,154700.0
2010-05-21 12:40:00,67.66,67.7,67.45,67.47,87200.0,44.6045,44.6308,44.466,44.4792,87200.0
2010-05-21 12:50:00,67.48,67.59,67.46,67.51,111100.0,44.4858,44.5583,44.4726,44.5056,111100.0
2010-05-21 13:00:00,67.52,67.55,67.45,67.55,101300.0,44.5122,44.532,44.466,44.532,101300.0
2010-05-21 13:10:00,67.55,67.77,67.53,67.68,140600.0,44.532,44.677,44.5188,44.6177,140600.0
2010-05-21 13:20:00,67.68,67.7,67.56,67.6,127200.0,44.6177,44.6308,44.5386,44.5649,127200.0
2010-05-21 13:30:00,67.61,67.74,67.57,67.69,123300.0,44.5715,44.6572,44.5451,44.6243,123300.0
2010-05-21 13:40:00,67.7,67.78,67.68,67.75,107800.0,44.6308,44.6836,44.6177,44.6638,107800.0
2010-05-21 13:50:00,67.76,67.77,67.64,67.7,87900.0,44.6704,44.677,44.5913,44.6308,87900.0
2010-05-21 14:00:00,67.71,67.77,67.6,67.62,112000.0,44.6374,44.677,44.5649,44.5781,112000.0
2010-05-21 14:10:00,67.62,67.63,67.47,67.55,123600.0,44.5781,44.5847,44.4792,44.532,123600.0
2010-05-21 14:20:00,67.56,67.63,67.45,67.57,155700.0,44.5386,44.5847,44.466,44.5451,155700.0
2010-05-21 14:30:00,67.59,67.72,67.57,67.6,107800.0,44.5583,44.644,44.5451,44.5649,107800.0
2010-05-21 14:40:00,67.61,67.7,67.4,67.5,127500.0,44.5715,44.6308,44.4331,44.499,127500.0
2010-05-21 14:50:00,67.5,67.6,67.43,67.58,155000.0,44.499,44.5649,44.4529,44.5517,155000.0
2010-05-21 15:00:00,67.59,67.71,67.54,67.56,143100.0,44.5583,44.6374,44.5254,44.5386,143100.0
2010-05-21 15:10:00,67.56,67.6,67.28,67.34,206500.0,44.5386,44.5649,44.354,44.3935,206500.0
2010-05-21 15:20:00,67.33,67.59,67.32,67.49,216900.0,44.3869,44.5583,44.3803,44.4924,216900.0
2010-05-21 15:30:00,67.5,67.52,67.33,67.37,221300.0,44.499,44.5122,44.3869,44.4133,221300.0
2010-05-21 15:40:00,67.37,67.57,67.34,67.42,927500.0,44.4133,44.5451,44.3935,44.4463,927500.0
2010-05-21 15:50:00,67.42,67.91,67.4,67.88,1104200.0,44.4463,44.7693,44.4331,44.7495,1104200.0
2010-05-24 09:30:00,67.84,68.21,67.56,67.63,361600.0,44.7231,44.9671,44.5386,44.5847,361600.0
2010-05-24 09:40:00,67.65,67.66,67.26,67.54,263800.0,44.5979,44.6045,44.3408,44.5254,263800.0
2010-05-24 09:50:00,67.54,67.64,67.41,67.48,244500.0,44.5254,44.5913,44.4397,44.4858,244500.0
2010-05-24 10:00:00,67.5,67.64,67.3,67.58,237400.0,44.499,44.5913,44.3672,44.5517,237400.0
2010-05-24 10:10:00,67.57,67.84,67.55,67.83,170500.0,44.5451,44.7231,44.532,44.7166,170500.0
2010-05-24 10:20:00,67.82,67.91,67.76,67.83,160700.0,44.71,44.7693,44.6704,44.7166,160700.0
2010-05-24 10:30:00,67.84,68.05,67.84,67.96,168000.0,44.7231,44.8616,44.7231,44.8023,168000.0
2010-05-24 10:40:00,67.97,67.98,67.72,67.75,112000.0,44.8088,44.8154,44.644,44.6638,112000.0
2010-05-24 10:50:00,67.74,67.77,67.66,67.74,98700.0,44.6572,44.677,44.6045,44.6572,98700.0
2010-05-24 11:00:00,67.73,67.78,67.66,67.76,91300.0,44.6506,44.6836,44.6045,44.6704,91300.0
2010-05-24 11:10:00,67.77,67.81,67.71,67.78,105800.0,44.677,44.7034,44.6374,44.6836,105800.0
2010-05-24 11:20:00,67.77,67.88,67.76,67.83,92900.0,44.677,44.7495,44.6704,44.7166,92900.0
2010-05-24 11:30:00,67.86,67.91,67.79,67.89,92800.0,44.7363,44.7693,44.6902,44.7561,92800.0
2010-05-24 11:40:00,67.88,68.09,67.88,68.05,129300.0,44.7495,44.888,44.7495,44.8616,129300.0
2010-05-24 11:50:00,68.05,68.2,68.0,68.2,160800.0,44.8616,44.9605,44.8286,44.9605,160800.0
2010-05-24 12:00:00,68.2,68.51,68.18,68.51,255600.0,44.9605,45.1648,44.9473,45.1648,255600.0
2010-05-24 12:10:00,68.5,68.51,68.24,68.3,127000.0,45.1582,45.1648,44.9868,45.0264,127000.0
2010-05-24 12:20:00,68.3,68.37,68.26,68.35,56400.0,45.0264,45.0725,45.0,45.0594,56400.0
2010-05-24 12:30:00,68.35,68.42,68.26,68.26,78200.0,45.0594,45.1055,45.0,45.0,78200.0
2010-05-24 12:40:00,68.29,68.3,68.2,68.25,89000.0,45.0198,45.0264,44.9605,44.9934,89000.0
2010-05-24 12:50:00,68.25,68.41,68.24,68.41,63400.0,44.9934,45.0989,44.9868,45.0989,63400.0
2010-05-24 13:00:00,68.42,68.48,68.31,68.31,88800.0,45.1055,45.1451,45.033,45.033,88800.0
2010-05-24 13:10:00,68.31,68.34,68.29,68.29,70300.0,45.033,45.0528,45.0198,45.0198,70300.0
2010-05-24 13:20:00,68.29,68.33,68.28,68.29,102700.0,45.0198,45.0462,45.0132,45.0198,102700.0
2010-05-24 13:30:00,68.3,68.35,68.28,68.32,62500.0,45.0264,45.0594,45.0132,45.0396,62500.0
2010-05-24 13:40:00,68.31,68.38,68.22,68.26,83000.0,45.033,45.0791,44.9737,45.0,83000.0
2010-05-24 13:50:00,68.26,68.34,68.21,68.33,73900.0,45.0,45.0528,44.9671,45.0462,73900.0
2010-05-24 14:00:00,68.33,68.36,68.22,68.26,61900.0,45.0462,45.066,44.9737,45.0,61900.0
2010-05-24 14:10:00,68.28,68.39,68.28,68.35,65800.0,45.0132,45.0857,45.0132,45.0594,65800.0
2010-05-24 14:20:00,68.35,68.35,68.27,68.32,71200.0,45.0594,45.0594,45.0066,45.0396,71200.0
2010-05-24 14:30:00,68.32,68.43,68.22,68.4,222800.0,45.0396,45.1121,44.9737,45.0923,222800.0
2010-05-24 14:40:00,68.4,68.44,68.15,68.18,122400.0,45.0923,45.1187,44.9275,44.9473,122400.0
2010-05-24 14:50:00,68.17,68.22,68.13,68.16,118400.0,44.9407,44.9737,44.9143,44.9341,118400.0
2010-05-24 15:00:00,68.16,68.18,67.99,67.99,149100.0,44.9341,44.9473,44.822,44.822,149100.0
2010-05-24 15:10:00,68.0,68.16,67.96,68.08,101100.0,44.8286,44.9341,44.8023,44.8814,101100.0
2010-05-24 15:20:00,68.08,68.19,68.08,68.13,120500.0,44.8814,44.9539,44.8814,44.9143,120500.0
2010-05-24 15:30:00,68.12,68.21,68.11,68.17,184700.0,44.9077,44.9671,44.9011,44.9407,184700.0
2010-05-24 15:40:00,68.16,68.21,67.97,67.98,209800.0,44.9341,44.9671,44.8088,44.8154,209800.0
2010-05-24 15:50:00,67.98,67.98,67.56,67.67,812100.0,44.8154,44.8154,44.5386,44.6111,812100.0
2010-05-25 09:30:00,66.59,66.99,66.35,66.37,786900.0,43.8991,44.1628,43.7409,43.7541,786900.0
2010-05-25 09:40:00,66.34,66.74,66.2,66.65,318200.0,43.7343,43.998,43.642,43.9386,318200.0
2010-05-25 09:50:00,66.66,66.74,66.53,66.66,237800.0,43.9452,43.998,43.8595,43.9452,237800.0
2010-05-25 10:00:00,66.67,66.99,66.61,66.71,342500.0,43.9518,44.1628,43.9123,43.9782,342500.0
2010-05-25 10:10:00,66.69,66.92,66.64,66.83,224200.0,43.965,44.1166,43.9321,44.0573,224200.0
2010-05-25 10:20:00,66.84,66.88,66.63,66.64,273100.0,44.0639,44.0903,43.9255,43.9321,273100.0
2010-05-25 10:30:00,66.64,66.73,66.4,66.42,359700.0,43.9321,43.9914,43.7738,43.787,359700.0
2010-05-25 10:40:00,66.43,66.59,66.39,66.47,209400.0,43.7936,43.8991,43.7672,43.82,209400.0
2010-05-25 10:50:00,66.47,66.51,66.39,66.46,193100.0,43.82,43.8463,43.7672,43.8134,193100.0
2010-05-25 11:00:00,66.46,66.72,66.46,66.62,147100.0,43.8134,43.9848,43.8134,43.9189,147100.0
2010-05-25 11:10:00,66.63,66.63,66.45,66.51,192600.0,43.9255,43.9255,43.8068,43.8463,192600.0
2010-05-25 11:20:00,66.53,66.69,66.52,66.67,111700.0,43.8595,43.965,43.8529,43.9518,111700.0
2010-05-25 11:30:00,66.66,66.71,66.59,66.64,140300.0,43.9452,43.9782,43.8991,43.9321,140300.0
2010-05-25 11:40:00,66.64,66.75,66.62,66.64,147100.0,43.9321,44.0046,43.9189,43.9321,147100.0
2010-05-25 11:50:00,66.64,66.91,66.61,66.89,100200.0,43.9321,44.11,43.9123,44.0969,100200.0
2010-05-25 12:00:00,66.89,67.0,66.8,66.82,195200.0,44.0969,44.1694,44.0375,44.0507,195200.0
2010-05-25 12:10:00,66.82,66.93,66.78,66.79,101800.0,44.0507,44.1232,44.0243,44.0309,101800.0
2010-05-25 12:20:00,66.8,66.85,66.73,66.75,128700.0,44.0375,44.0705,43.9914,44.0046,128700.0
2010-05-25 12:30:00,66.76,66.8,66.7,66.8,107000.0,44.0112,44.0375,43.9716,44.0375,107000.0
2010-05-25 12:40:00,66.81,66.82,66.6,66.67,167000.0,44.0441,44.0507,43.9057,43.9518,167000.0
2010-05-25 12:50:00,66.68,66.82,66.67,66.75,84600.0,43.9584,44.0507,43.9518,44.0046,84600.0
2010-05-25 13:00:00,66.75,66.8,66.64,66.65,149000.0,44.0046,44.0375,43.9321,43.9386,149000.0
2010-05-25 13:10:00,66.65,66.74,66.62,66.69,118400.0,43.9386,43.998,43.9189,43.965,118400.0
2010-05-25 13:20:00,66.69,66.79,66.66,66.77,73500.0,43.965,44.0309,43.9452,44.0178,73500.0
2010-05-25 13:30:00,66.77,66.8,66.62,66.67,158900.0,44.0178,44.0375,43.9189,43.9518,158900.0
2010-05-25 13:40:00,66.67,66.72,66.59,66.68,103000.0,43.9518,43.9848,43.8991,43.9584,103000.0
2010-05-25 13:50:00,66.68,66.77,66.63,66.69,85100.0,43.9584,44.0178,43.9255,43.965,85100.0
2010-05-25 14:00:00,66.69,66.85,66.61,66.72,127900.0,43.965,44.0705,43.9123,43.9848,127900.0
2010-05-25 14:10:00,66.72,66.94,66.72,66.93,146300.0,43.9848,44.1298,43.9848,44.1232,146300.0
2010-05-25 14:20:00,66.91,66.99,66.8,66.94,191200.0,44.11,44.1628,44.0375,44.1298,191200.0
2010-05-25 14:30:00,66.94,67.04,66.88,66.93,225300.0,44.1298,44.1957,44.0903,44.1232,225300.0
2010-05-25 14:40:00,66.93,67.23,66.87,67.21,199500.0,44.1232,44.321,44.0837,44.3078,199500.0
2010-05-25 14:50:00,67.21,67.22,67.0,67.05,267000.0,44.3078,44.3144,44.1694,44.2023,267000.0
2010-05-25 15:00:00,67.05,67.22,66.65,67.18,319900.0,44.2023,44.3144,43.9386,44.288,319900.0
2010-05-25 15:10:00,67.17,67.2,67.04,67.13,178500.0,44.2815,44.3012,44.1957,44.2551,178500.0
2010-05-25 15:20:00,67.13,67.5,67.13,67.43,377000.0,44.2551,44.499,44.2551,44.4529,377000.0
2010-05-25 15:30:00,67.43,67.64,67.41,67.52,310500.0,44.4529,44.5913,44.4397,44.5122,310500.0
2010-05-25 15:40:00,67.53,67.74,67.51,67.71,448700.0,44.5188,44.6572,44.5056,44.6374,448700.0
2010-05-25 15:50:00,67.71,67.84,67.58,67.82,820900.0,44.6374,44.7231,44.5517,44.71,820900.0
2010-05-26 09:30:00,67.89,68.06,67.57,67.79,391500.0,44.7561,44.8682,44.5451,44.6902,391500.0
2010-05-26 09:40:00,67.79,67.81,67.46,67.67,310200.0,44.6902,44.7034,44.4726,44.6111,310200.0
2010-05-26 09:50:00,67.67,67.69,67.55,67.57,317500.0,44.6111,44.6243,44.532,44.5451,317500.0
2010-05-26 10:00:00,67.59,67.71,67.5,67.58,352600.0,44.5583,44.6374,44.499,44.5517,352600.0
2010-05-26 10:10:00,67.58,67.61,67.46,67.51,284100.0,44.5517,44.5715,44.4726,44.5056,284100.0
2010-05-26 10:20:00,67.51,67.52,67.26,67.31,273200.0,44.5056,44.5122,44.3408,44.3737,273200.0
2010-05-26 10:30:00,67.31,67.57,67.31,67.5,179800.0,44.3737,44.5451,44.3737,44.499,179800.0
2010-05-26 10:40:00,67.5,67.5,67.38,67.38,223100.0,44.499,44.499,44.4199,44.4199,223100.0
2010-05-26 10:50:00,67.38,67.41,67.06,67.1,228300.0,44.4199,44.4397,44.2089,44.2353,228300.0
2010-05-26 11:00:00,67.1,67.16,66.99,67.14,313300.0,44.2353,44.2749,44.1628,44.2617,313300.0
2010-05-26 11:10:00,67.13,67.14,66.97,67.0,225500.0,44.2551,44.2617,44.1496,44.1694,225500.0
2010-05-26 11:20:00,67.0,67.09,66.72,66.72,289300.0,44.1694,44.2287,43.9848,43.9848,289300.0
2010-05-26 11:30:00,66.71,66.89,66.62,66.84,292600.0,43.9782,44.0969,43.9189,44.0639,292600.0
2010-05-26 11:40:00,66.84,66.86,66.68,66.77,179500.0,44.0639,44.0771,43.9584,44.0178,179500.0
2010-05-26 11:50:00,66.76,66.86,66.7,66.83,160300.0,44.0112,44.0771,43.9716,44.0573,160300.0
2010-05-26 12:00:00,66.83,66.95,66.82,66.89,163300.0,44.0573,44.1364,44.0507,44.0969,163300.0
2010-05-26 12:10:00,66.89,66.93,66.81,66.92,167100.0,44.0969,44.1232,44.0441,44.1166,167100.0
2010-05-26 12:20:00,66.92,67.04,66.91,67.0,229000.0,44.1166,44.1957,44.11,44.1694,229000.0
2010-05-26 12:30:00,66.99,67.03,66.96,66.99,128300.0,44.1628,44.1892,44.143,44.1628,128300.0
2010-05-26 12:40:00,66.99,66.99,66.78,66.86,128500.0,44.1628,44.1628,44.0243,44.0771,128500.0
2010-05-26 12:50:00,66.85,67.01,66.83,67.0,121200.0,44.0705,44.176,44.0573,44.1694,121200.0
2010-05-26 13:00:00,67.0,67.19,66.95,67.17,275700.0,44.1694,44.2946,44.1364,44.2815,275700.0
2010-05-26 13:10:00,67.17,67.17,67.03,67.04,89300.0,44.2815,44.2815,44.1892,44.1957,89300.0
2010-05-26 13:20:00,67.05,67.13,67.04,67.09,79200.0,44.2023,44.2551,44.1957,44.2287,79200.0
2010-05-26 13:30:00,67.08,67.23,67.06,67.22,91600.0,44.2221,44.321,44.2089,44.3144,91600.0
2010-05-26 13:40:00,67.21,67.26,67.18,67.21,82200.0,44.3078,44.3408,44.288,44.3078,82200.0
2010-05-26 13:50:00,67.22,67.22,67.11,67.14,97600.0,44.3144,44.3144,44.2419,44.2617,97600.0
2010-05-26 14:00:00,67.14,67.17,67.06,67.15,137100.0,44.2617,44.2815,44.2089,44.2683,137100.0
2010-05-26 14:10:00,67.15,67.15,67.03,67.11,93700.0,44.2683,44.2683,44.1892,44.2419,93700.0
2010-05-26 14:20:00,67.11,67.13,66.98,67.03,150300.0,44.2419,44.2551,44.1562,44.1892,150300.0
2010-05-26 14:30:00,67.03,67.07,66.78,66.92,247000.0,44.1892,44.2155,44.0243,44.1166,247000.0
2010-05-26 14:40:00,66.92,66.97,66.76,66.83,157900.0,44.1166,44.1496,44.0112,44.0573,157900.0
2010-05-26 14:50:00,66.83,66.92,66.77,66.92,176700.0,44.0573,44.1166,44.0178,44.1166,176700.0
2010-05-26 15:00:00,66.93,67.04,66.92,66.94,226500.0,44.1232,44.1957,44.1166,44.1298,226500.0
2010-05-26 15:10:00,66.94,67.04,66.84,66.87,190700.0,44.1298,44.1957,44.0639,44.0837,190700.0
2010-05-26 15:20:00,66.87,66.9,66.43,66.54,456600.0,44.0837,44.1035,43.7936,43.8661,456600.0
2010-05-26 15:30:00,66.54,66.54,66.25,66.43,715100.0,43.8661,43.8661,43.6749,43.7936,715100.0
2010-05-26 15:40:00,66.43,66.49,66.13,66.18,840000.0,43.7936,43.8332,43.5958,43.6288,840000.0
2010-05-26 15:50:00,66.18,66.32,66.0,66.01,1365400.0,43.6288,43.7211,43.5101,43.5167,1365400.0
2010-05-27 09:30:00,66.41,66.51,66.18,66.3,396100.0,44.1387,44.2052,43.9859,44.0656,396100.0
2010-05-27 09:40:00,66.3,66.46,66.11,66.13,541300.0,44.0656,44.172,43.9394,43.9526,541300.0
2010-05-27 09:50:00,66.13,66.37,66.02,66.28,383300.0,43.9526,44.1122,43.8795,44.0523,383300.0
2010-05-27 10:00:00,66.28,66.35,66.2,66.25,331600.0,44.0523,44.0989,43.9992,44.0324,331600.0
2010-05-27 10:10:00,66.24,66.31,66.13,66.24,378100.0,44.0258,44.0723,43.9526,44.0258,378100.0
2010-05-27 10:20:00,66.24,66.48,66.2,66.46,262000.0,44.0258,44.1853,43.9992,44.172,262000.0
2010-05-27 10:30:00,66.47,66.66,66.46,66.54,372300.0,44.1786,44.3049,44.172,44.2251,372300.0
2010-05-27 10:40:00,66.55,66.59,66.46,66.5,195500.0,44.2318,44.2584,44.172,44.1986,195500.0
2010-05-27 10:50:00,66.49,66.52,66.35,66.37,193800.0,44.1919,44.2119,44.0989,44.1122,193800.0
2010-05-27 11:00:00,66.37,66.46,66.35,66.39,227600.0,44.1122,44.172,44.0989,44.1255,227600.0
2010-05-27 11:10:00,66.4,66.47,66.35,66.39,231800.0,44.1321,44.1786,44.0989,44.1255,231800.0
2010-05-27 11:20:00,66.39,66.53,66.31,66.51,374100.0,44.1255,44.2185,44.0723,44.2052,374100.0
2010-05-27 11:30:00,66.5,66.58,66.5,66.51,234400.0,44.1986,44.2517,44.1986,44.2052,234400.0
2010-05-27 11:40:00,66.5,66.64,66.47,66.64,208300.0,44.1986,44.2916,44.1786,44.2916,208300.0
2010-05-27 11:50:00,66.63,66.77,66.63,66.74,215500.0,44.285,44.378,44.285,44.3581,215500.0
2010-05-27 12:00:00,66.74,66.79,66.67,66.78,135500.0,44.3581,44.3913,44.3116,44.3847,135500.0
2010-05-27 12:10:00,66.79,66.81,66.68,66.69,132600.0,44.3913,44.4046,44.3182,44.3248,132600.0
2010-05-27 12:20:00,66.7,66.77,66.63,66.7,116400.0,44.3315,44.378,44.285,44.3315,116400.0
2010-05-27 12:30:00,66.71,66.72,66.63,66.69,122600.0,44.3381,44.3448,44.285,44.3248,122600.0
2010-05-27 12:40:00,66.68,66.72,66.62,66.64,134700.0,44.3182,44.3448,44.2783,44.2916,134700.0
2010-05-27 12:50:00,66.64,66.7,66.56,66.65,170100.0,44.2916,44.3315,44.2384,44.2983,170100.0
2010-05-27 13:00:00,66.65,66.67,66.57,66.6,217300.0,44.2983,44.3116,44.2451,44.265,217300.0
2010-05-27 13:10:00,66.59,66.78,66.58,66.71,313100.0,44.2584,44.3847,44.2517,44.3381,313100.0
2010-05-27 13:20:00,66.71,66.81,66.68,66.7,133900.0,44.3381,44.4046,44.3182,44.3315,133900.0
2010-05-27 13:30:00,66.69,66.85,66.68,66.84,106900.0,44.3248,44.4312,44.3182,44.4245,106900.0
2010-05-27 13:40:00,66.85,66.85,66.77,66.84,103200.0,44.4312,44.4312,44.378,44.4245,103200.0
2010-05-27 13:50:00,66.83,66.84,66.69,66.7,140000.0,44.4179,44.4245,44.3248,44.3315,140000.0
2010-05-27 14:00:00,66.7,66.99,66.67,66.94,205600.0,44.3315,44.5242,44.3116,44.491,205600.0
2010-05-27 14:10:00,66.94,67.05,66.94,66.98,102600.0,44.491,44.5641,44.491,44.5176,102600.0
2010-05-27 14:20:00,66.98,67.07,66.97,67.07,95600.0,44.5176,44.5774,44.5109,44.5774,95600.0
2010-05-27 14:30:00,67.06,67.14,66.97,67.11,115500.0,44.5708,44.6239,44.5109,44.604,115500.0
2010-05-27 14:40:00,67.1,67.13,66.98,66.99,99800.0,44.5973,44.6173,44.5176,44.5242,99800.0
2010-05-27 14:50:00,66.99,66.99,66.87,66.87,136800.0,44.5242,44.5242,44.4445,44.4445,136800.0
2010-05-27 15:00:00,66.87,67.03,66.86,66.97,173800.0,44.4445,44.5508,44.4378,44.5109,173800.0
2010-05-27 15:10:00,66.98,67.18,66.93,67.01,150400.0,44.5176,44.6505,44.4844,44.5375,150400.0
2010-05-27 15:20:00,67.02,67.02,66.86,66.9,180200.0,44.5442,44.5442,44.4378,44.4644,180200.0
2010-05-27 15:30:00,66.9,67.06,66.89,66.98,263200.0,44.4644,44.5708,44.4578,44.5176,263200.0
2010-05-27 15:40:00,66.98,67.08,66.96,66.98,328900.0,44.5176,44.5841,44.5043,44.5176,328900.0
2010-05-27 15:50:00,66.99,67.2,66.97,67.19,893100.0,44.5242,44.6638,44.5109,44.6572,893100.0
2010-05-28 09:30:00,67.2,67.62,67.0,67.58,330000.0,44.6638,44.943,44.5309,44.9164,330000.0
2010-05-28 09:40:00,67.58,67.59,67.32,67.48,198800.0,44.9164,44.923,44.7436,44.8499,198800.0
2010-05-28 09:50:00,67.47,67.5,67.29,67.49,171400.0,44.8433,44.8632,44.7236,44.8566,171400.0
2010-05-28 10:00:00,67.51,67.58,67.38,67.39,170800.0,44.8699,44.9164,44.7834,44.7901,170800.0
2010-05-28 10:10:00,67.39,67.5,67.38,67.47,160000.0,44.7901,44.8632,44.7834,44.8433,160000.0
2010-05-28 10:20:00,67.47,67.5,67.4,67.42,146000.0,44.8433,44.8632,44.7967,44.81,146000.0
2010-05-28 10:30:00,67.43,67.62,67.42,67.59,123500.0,44.8167,44.943,44.81,44.923,123500.0
2010-05-28 10:40:00,67.59,67.63,67.27,67.29,173000.0,44.923,44.9496,44.7103,44.7236,173000.0
2010-05-28 10:50:00,67.3,67.38,67.26,67.28,172300.0,44.7303,44.7834,44.7037,44.717,172300.0
2010-05-28 11:00:00,67.29,67.36,67.24,67.31,138200.0,44.7236,44.7702,44.6904,44.7369,138200.0
2010-05-28 11:10:00,67.33,67.36,67.24,67.29,166600.0,44.7502,44.7702,44.6904,44.7236,166600.0
2010-05-28 11:20:00,67.29,67.32,67.22,67.3,131600.0,44.7236,44.7436,44.6771,44.7303,131600.0
2010-05-28 11:30:00,67.29,67.33,67.22,67.29,81700.0,44.7236,44.7502,44.6771,44.7236,81700.0
2010-05-28 11:40:00,67.29,67.42,67.28,67.41,103400.0,44.7236,44.81,44.717,44.8034,103400.0
2010-05-28 11:50:00,67.4,67.41,67.11,67.16,126300.0,44.7967,44.8034,44.604,44.6372,126300.0
2010-05-28 12:00:00,67.15,67.18,67.07,67.11,118100.0,44.6306,44.6505,44.5774,44.604,118100.0
2010-05-28 12:10:00,67.11,67.15,67.07,67.15,123100.0,44.604,44.6306,44.5774,44.6306,123100.0
2010-05-28 12:20:00,67.15,67.25,67.14,67.23,112100.0,44.6306,44.697,44.6239,44.6838,112100.0
2010-05-28 12:30:00,67.23,67.25,66.8,66.84,205500.0,44.6838,44.697,44.398,44.4245,205500.0
2010-05-28 12:40:00,66.85,67.06,66.75,66.89,280000.0,44.4312,44.5708,44.3647,44.4578,280000.0
2010-05-28 12:50:00,66.88,67.0,66.86,66.9,144600.0,44.4511,44.5309,44.4378,44.4644,144600.0
2010-05-28 13:00:00,66.9,67.0,66.85,66.9,88700.0,44.4644,44.5309,44.4312,44.4644,88700.0
2010-05-28 13:10:00,66.89,66.99,66.87,66.99,78800.0,44.4578,44.5242,44.4445,44.5242,78800.0
2010-05-28 13:20:00,66.99,67.08,66.97,66.99,127400.0,44.5242,44.5841,44.5109,44.5242,127400.0
2010-05-28 13:30:00,67.0,67.04,66.92,66.96,61600.0,44.5309,44.5575,44.4777,44.5043,61600.0
2010-05-28 13:40:00,66.96,67.0,66.84,66.87,80700.0,44.5043,44.5309,44.4245,44.4445,80700.0
2010-05-28 13:50:00,66.88,67.03,66.86,66.92,86000.0,44.4511,44.5508,44.4378,44.4777,86000.0
2010-05-28 14:00:00,66.91,66.94,66.8,66.92,107000.0,44.4711,44.491,44.398,44.4777,107000.0
2010-05-28 14:10:00,66.92,67.0,66.88,66.98,89300.0,44.4777,44.5309,44.4511,44.5176,89300.0
2010-05-28 14:20:00,67.0,67.07,66.94,67.05,72700.0,44.5309,44.5774,44.491,44.5641,72700.0
2010-05-28 14:30:00,67.05,67.11,66.96,67.07,94800.0,44.5641,44.604,44.5043,44.5774,94800.0
2010-05-28 14:40:00,67.05,67.24,67.05,67.19,116800.0,44.5641,44.6904,44.5641,44.6572,116800.0
2010-05-28 14:50:00,67.19,67.27,67.11,67.18,113500.0,44.6572,44.7103,44.604,44.6505,113500.0
2010-05-28 15:00:00,67.17,67.21,67.1,67.17,72700.0,44.6439,44.6705,44.5973,44.6439,72700.0
2010-05-28 15:10:00,67.17,67.28,67.15,67.25,192800.0,44.6439,44.717,44.6306,44.697,192800.0
2010-05-28 15:20:00,67.24,67.35,67.2,67.25,231900.0,44.6904,44.7635,44.6638,44.697,231900.0
2010-05-28 15:30:00,67.25,67.36,67.25,67.29,205700.0,44.697,44.7702,44.697,44.7236,205700.0
2010-05-28 15:40:00,67.29,67.37,66.99,67.23,372300.0,44.7236,44.7768,44.5242,44.6838,372300.0
2010-05-28 15:50:00,67.23,67.3,66.78,66.84,723500.0,44.6838,44.7303,44.3847,44.4245,723500.0
2010-06-01 09:30:00,66.23,66.44,66.04,66.34,298500.0,44.0191,44.1587,43.8928,44.0922,298500.0
2010-06-01 09:40:00,66.35,66.54,66.26,66.51,183100.0,44.0989,44.2251,44.0391,44.2052,183100.0
2010-06-01 09:50:00,66.53,66.62,66.33,66.37,165200.0,44.2185,44.2783,44.0856,44.1122,165200.0
2010-06-01 10:00:00,66.38,66.74,66.38,66.66,243900.0,44.1188,44.3581,44.1188,44.3049,243900.0
2010-06-01 10:10:00,66.65,66.79,66.58,66.78,106000.0,44.2983,44.3913,44.2517,44.3847,106000.0
2010-06-01 10:20:00,66.79,67.17,66.77,67.07,184500.0,44.3913,44.6439,44.378,44.5774,184500.0
2010-06-01 10:30:00,67.09,67.24,67.07,67.21,173700.0,44.5907,44.6904,44.5774,44.6705,173700.0
2010-06-01 10:40:00,67.2,67.25,67.13,67.23,95800.0,44.6638,44.697,44.6173,44.6838,95800.0
2010-06-01 10:50:00,67.23,67.24,67.08,67.13,81800.0,44.6838,44.6904,44.5841,44.6173,81800.0
2010-06-01 11:00:00,67.13,67.15,67.06,67.08,67700.0,44.6173,44.6306,44.5708,44.5841,67700.0
2010-06-01 11:10:00,67.07,67.1,66.94,67.01,75800.0,44.5774,44.5973,44.491,44.5375,75800.0
2010-06-01 11:20:00,67.0,67.14,66.99,67.12,40900.0,44.5309,44.6239,44.5242,44.6106,40900.0
2010-06-01 11:30:00,67.13,67.14,66.96,67.0,55300.0,44.6173,44.6239,44.5043,44.5309,55300.0
2010-06-01 11:40:00,67.01,67.01,66.84,66.88,67700.0,44.5375,44.5375,44.4245,44.4511,67700.0
2010-06-01 11:50:00,66.88,66.93,66.84,66.85,71000.0,44.4511,44.4844,44.4245,44.4312,71000.0
2010-06-01 12:00:00,66.84,66.97,66.82,66.93,64000.0,44.4245,44.5109,44.4112,44.4844,64000.0
2010-06-01 12:10:00,66.93,67.08,66.93,67.05,61400.0,44.4844,44.5841,44.4844,44.5641,61400.0
2010-06-01 12:20:00,67.05,67.16,67.05,67.13,58800.0,44.5641,44.6372,44.5641,44.6173,58800.0
2010-06-01 12:30:00,67.12,67.15,67.06,67.07,83000.0,44.6106,44.6306,44.5708,44.5774,83000.0
2010-06-01 12:40:00,67.06,67.08,66.96,66.99,95500.0,44.5708,44.5841,44.5043,44.5242,95500.0
2010-06-01 12:50:00,66.99,67.03,66.9,66.9,39600.0,44.5242,44.5508,44.4644,44.4644,39600.0
2010-06-01 13:00:00,66.9,67.03,66.9,67.02,45100.0,44.4644,44.5508,44.4644,44.5442,45100.0
2010-06-01 13:10:00,67.03,67.19,67.03,67.17,57600.0,44.5508,44.6572,44.5508,44.6439,57600.0
2010-06-01 13:20:00,67.16,67.25,67.15,67.22,45900.0,44.6372,44.697,44.6306,44.6771,45900.0
2010-06-01 13:30:00,67.23,67.28,67.19,67.25,102900.0,44.6838,44.717,44.6572,44.697,102900.0
2010-06-01 13:40:00,67.25,67.31,67.22,67.28,76700.0,44.697,44.7369,44.6771,44.717,76700.0
2010-06-01 13:50:00,67.28,67.29,67.11,67.11,58400.0,44.717,44.7236,44.604,44.604,58400.0
2010-06-01 14:00:00,67.11,67.11,66.81,66.85,182400.0,44.604,44.604,44.4046,44.4312,182400.0
2010-06-01 14:10:00,66.86,67.04,66.86,66.98,98800.0,44.4378,44.5575,44.4378,44.5176,98800.0
2010-06-01 14:20:00,66.97,67.1,66.95,67.07,86000.0,44.5109,44.5973,44.4977,44.5774,86000.0
2010-06-01 14:30:00,67.06,67.21,67.06,67.16,81100.0,44.5708,44.6705,44.5708,44.6372,81100.0
2010-06-01 14:40:00,67.16,67.23,67.07,67.17,93700.0,44.6372,44.6838,44.5774,44.6439,93700.0
2010-06-01 14:50:00,67.17,67.18,66.95,67.09,107500.0,44.6439,44.6505,44.4977,44.5907,107500.0
2010-06-01 15:00:00,67.1,67.12,67.0,67.0,109600.0,44.5973,44.6106,44.5309,44.5309,109600.0
2010-06-01 15:10:00,67.02,67.07,66.93,66.95,166900.0,44.5442,44.5774,44.4844,44.4977,166900.0
2010-06-01 15:20:00,66.95,67.01,66.71,66.84,215500.0,44.4977,44.5375,44.3381,44.4245,215500.0
2010-06-01 15:30:00,66.85,67.01,66.81,66.91,189900.0,44.4312,44.5375,44.4046,44.4711,189900.0
2010-06-01 15:40:00,66.9,66.98,66.65,66.68,325900.0,44.4644,44.5176,44.2983,44.3182,325900.0
2010-06-01 15:50:00,66.68,66.68,66.3,66.33,571000.0,44.3182,44.3182,44.0656,44.0856,571000.0
2010-06-02 09:30:00,66.53,66.56,66.2,66.33,309800.0,44.2185,44.2384,43.9992,44.0856,309800.0
2010-06-02 09:40:00,66.35,66.47,66.31,66.46,183700.0,44.0989,44.1786,44.0723,44.172,183700.0
2010-06-02 09:50:00,66.47,66.56,66.41,66.51,130900.0,44.1786,44.2384,44.1387,44.2052,130900.0
2010-06-02 10:00:00,66.52,66.7,66.42,66.55,144700.0,44.2119,44.3315,44.1454,44.2318,144700.0
2010-06-02 10:10:00,66.55,66.57,66.42,66.49,156500.0,44.2318,44.2451,44.1454,44.1919,156500.0
2010-06-02 10:20:00,66.5,66.65,66.49,66.54,114000.0,44.1986,44.2983,44.1919,44.2251,114000.0
2010-06-02 10:30:00,66.54,66.61,66.48,66.6,160900.0,44.2251,44.2717,44.1853,44.265,160900.0
2010-06-02 10:40:00,66.6,66.63,66.55,66.61,119800.0,44.265,44.285,44.2318,44.2717,119800.0
2010-06-02 10:50:00,66.62,66.75,66.59,66.75,127200.0,44.2783,44.3647,44.2584,44.3647,127200.0
2010-06-02 11:00:00,66.75,66.89,66.74,66.88,102500.0,44.3647,44.4578,44.3581,44.4511,102500.0
2010-06-02 11:10:00,66.88,66.94,66.79,66.81,126200.0,44.4511,44.491,44.3913,44.4046,126200.0
2010-06-02 11:20:00,66.81,66.94,66.8,66.81,96400.0,44.4046,44.491,44.398,44.4046,96400.0
2010-06-02 11:30:00,66.81,66.96,66.79,66.92,90900.0,44.4046,44.5043,44.3913,44.4777,90900.0
2010-06-02 11:40:00,66.91,67.02,66.91,66.99,83000.0,44.4711,44.5442,44.4711,44.5242,83000.0
2010-06-02 11:50:00,66.99,67.02,66.89,66.93,65900.0,44.5242,44.5442,44.4578,44.4844,65900.0
2010-06-02 12:00:00,66.93,67.07,66.92,67.04,47000.0,44.4844,44.5774,44.4777,44.5575,47000.0
2010-06-02 12:10:00,67.04,67.06,66.93,66.93,70200.0,44.5575,44.5708,44.4844,44.4844,70200.0
2010-06-02 12:20:00,66.93,66.99,66.91,66.97,42900.0,44.4844,44.5242,44.4711,44.5109,42900.0
2010-06-02 12:30:00,66.97,67.03,66.96,67.03,69700.0,44.5109,44.5508,44.5043,44.5508,69700.0
2010-06-02 12:40:00,67.03,67.1,67.0,67.1,57400.0,44.5508,44.5973,44.5309,44.5973,57400.0
2010-06-02 12:50:00,67.1,67.11,67.01,67.06,54900.0,44.5973,44.604,44.5375,44.5708,54900.0
2010-06-02 13:00:00,67.08,67.08,67.0,67.03,64200.0,44.5841,44.5841,44.5309,44.5508,64200.0
2010-06-02 13:10:00,67.02,67.05,66.94,67.0,53500.0,44.5442,44.5641,44.491,44.5309,53500.0
2010-06-02 13:20:00,67.0,67.03,66.98,67.01,62500.0,44.5309,44.5508,44.5176,44.5375,62500.0
2010-06-02 13:30:00,67.0,67.04,66.98,67.02,66400.0,44.5309,44.5575,44.5176,44.5442,66400.0
2010-06-02 13:40:00,67.02,67.08,67.0,67.01,61500.0,44.5442,44.5841,44.5309,44.5375,61500.0
2010-06-02 13:50:00,67.0,67.02,66.98,67.02,45800.0,44.5309,44.5442,44.5176,44.5442,45800.0
2010-06-02 14:00:00,67.01,67.01,66.93,67.0,62100.0,44.5375,44.5375,44.4844,44.5309,62100.0
2010-06-02 14:10:00,67.0,67.08,66.92,66.92,112200.0,44.5309,44.5841,44.4777,44.4777,112200.0
2010-06-02 14:20:00,66.92,67.0,66.92,67.0,104700.0,44.4777,44.5309,44.4777,44.5309,104700.0
2010-06-02 14:30:00,67.0,67.16,67.0,67.16,82500.0,44.5309,44.6372,44.5309,44.6372,82500.0
2010-06-02 14:40:00,67.17,67.32,67.16,67.24,94900.0,44.6439,44.7436,44.6372,44.6904,94900.0
2010-06-02 14:50:00,67.25,67.4,67.24,67.35,112900.0,44.697,44.7967,44.6904,44.7635,112900.0
2010-06-02 15:00:00,67.35,67.51,67.34,67.49,169300.0,44.7635,44.8699,44.7569,44.8566,169300.0
2010-06-02 15:10:00,67.49,67.59,67.47,67.59,193100.0,44.8566,44.923,44.8433,44.923,193100.0
2010-06-02 15:20:00,67.59,67.65,67.54,67.65,192100.0,44.923,44.9629,44.8898,44.9629,192100.0
2010-06-02 15:30:00,67.65,67.72,67.5,67.56,255000.0,44.9629,45.0094,44.8632,44.9031,255000.0
2010-06-02 15:40:00,67.55,67.6,67.41,67.48,292700.0,44.8964,44.9297,44.8034,44.8499,292700.0
2010-06-02 15:50:00,67.48,67.8,67.47,67.77,689800.0,44.8499,45.0626,44.8433,45.0427,689800.0
2010-06-03 09:30:00,67.8,68.25,67.72,68.16,241900.0,45.0626,45.3617,45.0094,45.3019,241900.0
2010-06-03 09:40:00,68.17,68.19,68.02,68.19,111600.0,45.3085,45.3218,45.2088,45.3218,111600.0
2010-06-03 09:50:00,68.2,68.24,67.92,67.95,141500.0,45.3285,45.355,45.1424,45.1623,141500.0
2010-06-03 10:00:00,67.92,67.98,67.75,67.94,105900.0,45.1424,45.1822,45.0294,45.1556,105900.0
2010-06-03 10:10:00,67.94,67.98,67.89,67.95,82600.0,45.1556,45.1822,45.1224,45.1623,82600.0
2010-06-03 10:20:00,67.95,68.04,67.88,68.0,120300.0,45.1623,45.2221,45.1158,45.1955,120300.0
2010-06-03 10:30:00,68.0,68.13,67.97,68.08,137700.0,45.1955,45.2819,45.1756,45.2487,137700.0
2010-06-03 10:40:00,68.08,68.17,68.01,68.04,116700.0,45.2487,45.3085,45.2022,45.2221,116700.0
2010-06-03 10:50:00,68.04,68.11,68.0,68.02,63300.0,45.2221,45.2686,45.1955,45.2088,63300.0
2010-06-03 11:00:00,68.03,68.09,67.96,67.99,71600.0,45.2155,45.2553,45.1689,45.1889,71600.0
2010-06-03 11:10:00,67.99,68.0,67.95,67.97,71000.0,45.1889,45.1955,45.1623,45.1756,71000.0
2010-06-03 11:20:00,67.97,68.05,67.93,68.0,84600.0,45.1756,45.2288,45.149,45.1955,84600.0
2010-06-03 11:30:00,68.0,68.16,67.97,68.14,92800.0,45.1955,45.3019,45.1756,45.2886,92800.0
2010-06-03 11:40:00,68.14,68.2,68.05,68.17,65400.0,45.2886,45.3285,45.2288,45.3085,65400.0
2010-06-03 11:50:00,68.19,68.2,68.01,68.05,38400.0,45.3218,45.3285,45.2022,45.2288,38400.0
2010-06-03 12:00:00,68.05,68.07,67.83,67.9,48800.0,45.2288,45.242,45.0825,45.1291,48800.0
2010-06-03 12:10:00,67.88,67.94,67.75,67.76,118000.0,45.1158,45.1556,45.0294,45.036,118000.0
2010-06-03 12:20:00,67.75,67.77,67.58,67.61,77000.0,45.0294,45.0427,44.9164,44.9363,77000.0
2010-06-03 12:30:00,67.61,67.65,67.44,67.64,184100.0,44.9363,44.9629,44.8233,44.9563,184100.0
2010-06-03 12:40:00,67.64,67.65,67.56,67.58,74000.0,44.9563,44.9629,44.9031,44.9164,74000.0
2010-06-03 12:50:00,67.59,67.66,67.56,67.65,63200.0,44.923,44.9695,44.9031,44.9629,63200.0
2010-06-03 13:00:00,67.65,67.72,67.63,67.71,67000.0,44.9629,45.0094,44.9496,45.0028,67000.0
2010-06-03 13:10:00,67.71,67.71,67.61,67.65,43300.0,45.0028,45.0028,44.9363,44.9629,43300.0
2010-06-03 13:20:00,67.64,67.64,67.57,67.63,46700.0,44.9563,44.9563,44.9097,44.9496,46700.0
2010-06-03 13:30:00,67.62,67.68,67.59,67.68,52700.0,44.943,44.9828,44.923,44.9828,52700.0
2010-06-03 13:40:00,67.68,67.82,67.67,67.77,70700.0,44.9828,45.0759,44.9762,45.0427,70700.0
2010-06-03 13:50:00,67.77,67.78,67.66,67.69,45500.0,45.0427,45.0493,44.9695,44.9895,45500.0
2010-06-03 14:00:00,67.7,67.83,67.67,67.8,58500.0,44.9961,45.0825,44.9762,45.0626,58500.0
2010-06-03 14:10:00,67.81,67.9,67.78,67.85,107700.0,45.0692,45.1291,45.0493,45.0958,107700.0
2010-06-03 14:20:00,67.83,67.87,67.67,67.68,75100.0,45.0825,45.1091,44.9762,44.9828,75100.0
2010-06-03 14:30:00,67.67,67.85,67.66,67.78,70000.0,44.9762,45.0958,44.9695,45.0493,70000.0
2010-06-03 14:40:00,67.78,67.85,67.77,67.78,69300.0,45.0493,45.0958,45.0427,45.0493,69300.0
2010-06-03 14:50:00,67.77,67.81,67.71,67.75,87400.0,45.0427,45.0692,45.0028,45.0294,87400.0
2010-06-03 15:00:00,67.76,67.85,67.72,67.78,83800.0,45.036,45.0958,45.0094,45.0493,83800.0
2010-06-03 15:10:00,67.77,67.82,67.69,67.71,131600.0,45.0427,45.0759,44.9895,45.0028,131600.0
2010-06-03 15:20:00,67.7,67.9,67.7,67.86,106300.0,44.9961,45.1291,44.9961,45.1025,106300.0
2010-06-03 15:30:00,67.86,67.95,67.78,67.88,147000.0,45.1025,45.1623,45.0493,45.1158,147000.0
2010-06-03 15:40:00,67.88,67.96,67.82,67.82,244300.0,45.1158,45.1689,45.0759,45.0759,244300.0
2010-06-03 15:50:00,67.83,67.91,67.77,67.85,447100.0,45.0825,45.1357,45.0427,45.0958,447100.0
2010-06-04 09:30:00,66.82,67.38,66.77,67.32,373600.0,44.4112,44.7834,44.378,44.7436,373600.0
2010-06-04 09:40:00,67.32,68.09,67.16,67.45,388800.0,44.7436,45.2553,44.6372,44.83,388800.0
2010-06-04 09:50:00,67.42,67.46,67.22,67.22,246900.0,44.81,44.8366,44.6771,44.6771,246900.0
2010-06-04 10:00:00,67.22,67.3,67.13,67.27,231300.0,44.6771,44.7303,44.6173,44.7103,231300.0
2010-06-04 10:10:00,67.27,67.41,67.22,67.31,165100.0,44.7103,44.8034,44.6771,44.7369,165100.0
2010-06-04 10:20:00,67.31,67.36,67.21,67.31,209500.0,44.7369,44.7702,44.6705,44.7369,209500.0
2010-06-04 10:30:00,67.31,67.47,67.26,67.34,206900.0,44.7369,44.8433,44.7037,44.7569,206900.0
2010-06-04 10:40:00,67.32,67.36,67.24,67.33,133700.0,44.7436,44.7702,44.6904,44.7502,133700.0
2010-06-04 10:50:00,67.32,67.34,67.24,67.26,96500.0,44.7436,44.7569,44.6904,44.7037,96500.0
2010-06-04 11:00:00,67.25,67.43,67.23,67.42,74500.0,44.697,44.8167,44.6838,44.81,74500.0
2010-06-04 11:10:00,67.41,67.42,67.18,67.18,88100.0,44.8034,44.81,44.6505,44.6505,88100.0
2010-06-04 11:20:00,67.18,67.21,67.02,67.09,103600.0,44.6505,44.6705,44.5442,44.5907,103600.0
2010-06-04 11:30:00,67.08,67.11,66.96,67.03,186000.0,44.5841,44.604,44.5043,44.5508,186000.0
2010-06-04 11:40:00,67.03,67.13,67.0,67.13,90200.0,44.5508,44.6173,44.5309,44.6173,90200.0
2010-06-04 11:50:00,67.14,67.14,67.01,67.01,67100.0,44.6239,44.6239,44.5375,44.5375,67100.0
2010-06-04 12:00:00,67.0,67.0,66.67,66.74,149000.0,44.5309,44.5309,44.3116,44.3581,149000.0
2010-06-04 12:10:00,66.73,66.91,66.72,66.87,112400.0,44.3514,44.4711,44.3448,44.4445,112400.0
2010-06-04 12:20:00,66.88,67.0,66.88,66.97,87700.0,44.4511,44.5309,44.4511,44.5109,87700.0
2010-06-04 12:30:00,66.97,67.03,66.91,66.92,87900.0,44.5109,44.5508,44.4711,44.4777,87900.0
2010-06-04 12:40:00,66.92,67.0,66.84,66.99,66000.0,44.4777,44.5309,44.4245,44.5242,66000.0
2010-06-04 12:50:00,66.99,67.09,66.99,67.08,90700.0,44.5242,44.5907,44.5242,44.5841,90700.0
2010-06-04 13:00:00,67.09,67.2,67.04,67.18,102500.0,44.5907,44.6638,44.5575,44.6505,102500.0
2010-06-04 13:10:00,67.18,67.18,66.96,67.02,62300.0,44.6505,44.6505,44.5043,44.5442,62300.0
2010-06-04 13:20:00,67.01,67.01,66.89,66.94,88400.0,44.5375,44.5375,44.4578,44.491,88400.0
2010-06-04 13:30:00,66.93,67.02,66.89,66.94,93600.0,44.4844,44.5442,44.4578,44.491,93600.0
2010-06-04 13:40:00,66.94,66.99,66.88,66.94,79800.0,44.491,44.5242,44.4511,44.491,79800.0
2010-06-04 13:50:00,66.94,66.95,66.83,66.88,94100.0,44.491,44.4977,44.4179,44.4511,94100.0
2010-06-04 14:00:00,66.89,66.98,66.86,66.91,167900.0,44.4578,44.5176,44.4378,44.4711,167900.0
2010-06-04 14:10:00,66.91,67.0,66.9,66.93,114300.0,44.4711,44.5309,44.4644,44.4844,114300.0
2010-06-04 14:20:00,66.92,67.03,66.85,66.91,150200.0,44.4777,44.5508,44.4312,44.4711,150200.0
2010-06-04 14:30:00,66.9,66.99,66.84,66.87,132400.0,44.4644,44.5242,44.4245,44.4445,132400.0
2010-06-04 14:40:00,66.87,66.87,66.65,66.65,199500.0,44.4445,44.4445,44.2983,44.2983,199500.0
2010-06-04 14:50:00,66.66,66.68,66.54,66.56,282900.0,44.3049,44.3182,44.2251,44.2384,282900.0
2010-06-04 15:00:00,66.56,66.78,66.55,66.78,270600.0,44.2384,44.3847,44.2318,44.3847,270600.0
2010-06-04 15:10:00,66.79,66.84,66.71,66.81,174600.0,44.3913,44.4245,44.3381,44.4046,174600.0
2010-06-04 15:20:00,66.82,66.84,66.68,66.68,224400.0,44.4112,44.4245,44.3182,44.3182,224400.0
2010-06-04 15:30:00,66.68,66.76,66.65,66.68,241700.0,44.3182,44.3714,44.2983,44.3182,241700.0
2010-06-04 15:40:00,66.69,66.81,66.53,66.78,486000.0,44.3248,44.4046,44.2185,44.3847,486000.0
2010-06-04 15:50:00,66.79,66.81,66.52,66.7,715100.0,44.3913,44.4046,44.2119,44.3315,715100.0
2010-06-07 09:30:00,66.64,66.65,66.36,66.53,338800.0,44.2916,44.2983,44.1055,44.2185,338800.0
2010-06-07 09:40:00,66.53,66.59,66.25,66.54,318900.0,44.2185,44.2584,44.0324,44.2251,318900.0
2010-06-07 09:50:00,66.56,66.74,66.53,66.7,149600.0,44.2384,44.3581,44.2185,44.3315,149600.0
2010-06-07 10:00:00,66.7,66.89,66.6,66.86,218900.0,44.3315,44.4578,44.265,44.4378,218900.0
2010-06-07 10:10:00,66.85,66.9,66.76,66.76,158300.0,44.4312,44.4644,44.3714,44.3714,158300.0
2010-06-07 10:20:00,66.75,66.8,66.64,66.7,187100.0,44.3647,44.398,44.2916,44.3315,187100.0
2010-06-07 10:30:00,66.7,66.71,66.57,66.58,150600.0,44.3315,44.3381,44.2451,44.2517,150600.0
2010-06-07 10:40:00,66.58,66.79,66.57,66.72,222200.0,44.2517,44.3913,44.2451,44.3448,222200.0
2010-06-07 10:50:00,66.72,66.82,66.69,66.72,336100.0,44.3448,44.4112,44.3248,44.3448,336100.0
2010-06-07 11:00:00,66.73,66.84,66.7,66.84,245200.0,44.3514,44.4245,44.3315,44.4245,245200.0
2010-06-07 11:10:00,66.84,66.84,66.64,66.72,332000.0,44.4245,44.4245,44.2916,44.3448,332000.0
2010-06-07 11:20:00,66.73,66.88,66.7,66.86,157200.0,44.3514,44.4511,44.3315,44.4378,157200.0
2010-06-07 11:30:00,66.86,67.11,66.85,67.11,245700.0,44.4378,44.604,44.4312,44.604,245700.0
2010-06-07 11:40:00,67.1,67.4,67.1,67.36,341700.0,44.5973,44.7967,44.5973,44.7702,341700.0
2010-06-07 11:50:00,67.36,67.36,67.22,67.33,198300.0,44.7702,44.7702,44.6771,44.7502,198300.0
2010-06-07 12:00:00,67.32,67.67,67.29,67.51,265500.0,44.7436,44.9762,44.7236,44.8699,265500.0
2010-06-07 12:10:00,67.51,67.53,67.34,67.36,83100.0,44.8699,44.8831,44.7569,44.7702,83100.0
2010-06-07 12:20:00,67.36,67.4,67.24,67.24,169600.0,44.7702,44.7967,44.6904,44.6904,169600.0
2010-06-07 12:30:00,67.26,67.37,67.24,67.36,82100.0,44.7037,44.7768,44.6904,44.7702,82100.0
2010-06-07 12:40:00,67.37,67.43,67.34,67.37,84300.0,44.7768,44.8167,44.7569,44.7768,84300.0
2010-06-07 12:50:00,67.37,67.47,67.37,67.44,81500.0,44.7768,44.8433,44.7768,44.8233,81500.0
2010-06-07 13:00:00,67.44,67.44,67.27,67.3,88900.0,44.8233,44.8233,44.7103,44.7303,88900.0
2010-06-07 13:10:00,67.3,67.48,67.28,67.47,278600.0,44.7303,44.8499,44.717,44.8433,278600.0
2010-06-07 13:20:00,67.48,67.65,67.47,67.65,149100.0,44.8499,44.9629,44.8433,44.9629,149100.0
2010-06-07 13:30:00,67.64,67.82,67.63,67.79,257300.0,44.9563,45.0759,44.9496,45.0559,257300.0
2010-06-07 13:40:00,67.78,67.79,67.54,67.55,129100.0,45.0493,45.0559,44.8898,44.8964,129100.0
2010-06-07 13:50:00,67.56,67.58,67.46,67.48,124300.0,44.9031,44.9164,44.8366,44.8499,124300.0
2010-06-07 14:00:00,67.48,67.56,67.37,67.39,173200.0,44.8499,44.9031,44.7768,44.7901,173200.0
2010-06-07 14:10:00,67.38,67.4,67.25,67.28,129600.0,44.7834,44.7967,44.697,44.717,129600.0
2010-06-07 14:20:00,67.29,67.33,67.22,67.27,142400.0,44.7236,44.7502,44.6771,44.7103,142400.0
2010-06-07 14:30:00,67.26,67.3,67.11,67.13,131800.0,44.7037,44.7303,44.604,44.6173,131800.0
2010-06-07 14:40:00,67.13,67.14,67.0,67.08,214900.0,44.6173,44.6239,44.5309,44.5841,214900.0
2010-06-07 14:50:00,67.08,67.14,67.03,67.07,211700.0,44.5841,44.6239,44.5508,44.5774,211700.0
2010-06-07 15:00:00,67.07,67.26,67.07,67.24,215300.0,44.5774,44.7037,44.5774,44.6904,215300.0
2010-06-07 15:10:00,67.24,67.26,67.06,67.07,205700.0,44.6904,44.7037,44.5708,44.5774,205700.0
2010-06-07 15:20:00,67.07,67.08,66.99,67.0,334700.0,44.5774,44.5841,44.5242,44.5309,334700.0
2010-06-07 15:30:00,67.0,67.12,66.99,67.09,437200.0,44.5309,44.6106,44.5242,44.5907,437200.0
2010-06-07 15:40:00,67.09,67.09,66.98,67.03,572200.0,44.5907,44.5907,44.5176,44.5508,572200.0
2010-06-07 15:50:00,67.02,67.06,66.7,66.73,792300.0,44.5442,44.5708,44.3315,44.3514,792300.0
2010-06-08 09:30:00,67.16,67.3,66.76,67.09,390000.0,44.6372,44.7303,44.3714,44.5907,390000.0
2010-06-08 09:40:00,67.09,67.15,66.59,66.63,276100.0,44.5907,44.6306,44.2584,44.285,276100.0
2010-06-08 09:50:00,66.63,66.63,65.81,65.91,691800.0,44.285,44.285,43.74,43.8064,691800.0
2010-06-08 10:00:00,65.91,66.38,65.9,66.34,352600.0,43.8064,44.1188,43.7998,44.0922,352600.0
2010-06-08 10:10:00,66.34,66.35,66.15,66.18,243800.0,44.0922,44.0989,43.9659,43.9859,243800.0
2010-06-08 10:20:00,66.18,66.19,65.93,66.04,383100.0,43.9859,43.9925,43.8197,43.8928,383100.0
2010-06-08 10:30:00,66.05,66.2,65.98,66.14,312800.0,43.8995,43.9992,43.853,43.9593,312800.0
2010-06-08 10:40:00,66.13,66.38,66.02,66.36,320400.0,43.9526,44.1188,43.8795,44.1055,320400.0
2010-06-08 10:50:00,66.35,66.68,66.35,66.64,344500.0,44.0989,44.3182,44.0989,44.2916,344500.0
2010-06-08 11:00:00,66.64,66.65,66.39,66.46,327500.0,44.2916,44.2983,44.1255,44.172,327500.0
2010-06-08 11:10:00,66.47,66.64,66.12,66.62,435600.0,44.1786,44.2916,43.946,44.2783,435600.0
2010-06-08 11:20:00,66.64,66.93,66.64,66.83,399500.0,44.2916,44.4844,44.2916,44.4179,399500.0
2010-06-08 11:30:00,66.83,67.28,66.81,67.23,443200.0,44.4179,44.717,44.4046,44.6838,443200.0
2010-06-08 11:40:00,67.22,67.3,67.06,67.28,180400.0,44.6771,44.7303,44.5708,44.717,180400.0
2010-06-08 11:50:00,67.3,67.59,67.29,67.54,349600.0,44.7303,44.923,44.7236,44.8898,349600.0
2010-06-08 12:00:00,67.53,67.58,67.38,67.42,190500.0,44.8831,44.9164,44.7834,44.81,190500.0
2010-06-08 12:10:00,67.42,67.49,67.33,67.48,168700.0,44.81,44.8566,44.7502,44.8499,168700.0
2010-06-08 12:20:00,67.48,67.5,67.44,67.49,120300.0,44.8499,44.8632,44.8233,44.8566,120300.0
2010-06-08 12:30:00,67.49,67.62,67.48,67.61,140300.0,44.8566,44.943,44.8499,44.9363,140300.0
2010-06-08 12:40:00,67.61,67.74,67.6,67.69,164800.0,44.9363,45.0227,44.9297,44.9895,164800.0
2010-06-08 12:50:00,67.69,67.85,67.68,67.79,170400.0,44.9895,45.0958,44.9828,45.0559,170400.0
2010-06-08 13:00:00,67.78,67.83,67.67,67.7,159900.0,45.0493,45.0825,44.9762,44.9961,159900.0
2010-06-08 13:10:00,67.69,67.7,67.58,67.63,106000.0,44.9895,44.9961,44.9164,44.9496,106000.0
2010-06-08 13:20:00,67.63,67.69,67.54,67.55,159500.0,44.9496,44.9895,44.8898,44.8964,159500.0
2010-06-08 13:30:00,67.56,67.58,67.34,67.42,189900.0,44.9031,44.9164,44.7569,44.81,189900.0
2010-06-08 13:40:00,67.41,67.52,67.34,67.36,252700.0,44.8034,44.8765,44.7569,44.7702,252700.0
2010-06-08 13:50:00,67.35,67.45,67.21,67.45,181200.0,44.7635,44.83,44.6705,44.83,181200.0
2010-06-08 14:00:00,67.44,67.53,67.38,67.38,184600.0,44.8233,44.8831,44.7834,44.7834,184600.0
2010-06-08 14:10:00,67.39,67.5,67.29,67.49,166800.0,44.7901,44.8632,44.7236,44.8566,166800.0
2010-06-08 14:20:00,67.5,67.78,67.48,67.71,211800.0,44.8632,45.0493,44.8499,45.0028,211800.0
2010-06-08 14:30:00,67.71,67.97,67.69,67.86,383400.0,45.0028,45.1756,44.9895,45.1025,383400.0
2010-06-08 14:40:00,67.85,68.07,67.8,68.0,417200.0,45.0958,45.242,45.0626,45.1955,417200.0
2010-06-08 14:50:00,68.0,68.01,67.87,67.91,344000.0,45.1955,45.2022,45.1091,45.1357,344000.0
2010-06-08 15:00:00,67.9,68.04,67.84,68.0,380500.0,45.1291,45.2221,45.0892,45.1955,380500.0
2010-06-08 15:10:00,68.01,68.02,67.88,67.96,297800.0,45.2022,45.2088,45.1158,45.1689,297800.0
2010-06-08 15:20:00,67.96,68.2,67.93,68.19,415400.0,45.1689,45.3285,45.149,45.3218,415400.0
2010-06-08 15:30:00,68.19,68.33,68.17,68.26,705900.0,45.3218,45.4149,45.3085,45.3683,705900.0
2010-06-08 15:40:00,68.27,68.4,68.22,68.26,659800.0,45.375,45.4614,45.3417,45.3683,659800.0
2010-06-08 15:50:00,68.26,68.45,68.26,68.37,1090500.0,45.3683,45.4946,45.3683,45.4414,1090500.0
2010-06-09 09:30:00,68.68,68.89,68.51,68.74,411100.0,45.6475,45.7871,45.5345,45.6874,411100.0
2010-06-09 09:40:00,68.74,68.9,68.68,68.74,272600.0,45.6874,45.7937,45.6475,45.6874,272600.0
2010-06-09 09:50:00,68.73,68.75,68.53,68.62,181700.0,45.6807,45.694,45.5478,45.6076,181700.0
2010-06-09 10:00:00,68.61,68.66,68.38,68.4,145500.0,45.601,45.6342,45.4481,45.4614,145500.0
2010-06-09 10:10:00,68.4,68.65,68.39,68.58,167600.0,45.4614,45.6275,45.4547,45.581,167600.0
2010-06-09 10:20:00,68.58,68.61,68.38,68.4,132200.0,45.581,45.601,45.4481,45.4614,132200.0
2010-06-09 10:30:00,68.4,68.44,68.3,68.3,206800.0,45.4614,45.488,45.3949,45.3949,206800.0
2010-06-09 10:40:00,68.3,68.5,68.24,68.44,212300.0,45.3949,45.5278,45.355,45.488,212300.0
2010-06-09 10:50:00,68.44,68.47,68.34,68.43,164700.0,45.488,45.5079,45.4215,45.4813,164700.0
2010-06-09 11:00:00,68.43,68.53,68.39,68.49,234100.0,45.4813,45.5478,45.4547,45.5212,234100.0
2010-06-09 11:10:00,68.49,68.51,68.36,68.47,252300.0,45.5212,45.5345,45.4348,45.5079,252300.0
2010-06-09 11:20:00,68.47,68.58,68.44,68.56,289100.0,45.5079,45.581,45.488,45.5677,289100.0
2010-06-09 11:30:00,68.57,68.7,68.56,68.61,213500.0,45.5744,45.6608,45.5677,45.601,213500.0
2010-06-09 11:40:00,68.61,68.7,68.59,68.61,173300.0,45.601,45.6608,45.5877,45.601,173300.0
2010-06-09 11:50:00,68.61,68.72,68.6,68.71,124700.0,45.601,45.6741,45.5943,45.6674,124700.0
2010-06-09 12:00:00,68.7,68.75,68.67,68.7,111300.0,45.6608,45.694,45.6408,45.6608,111300.0
2010-06-09 12:10:00,68.71,68.8,68.71,68.78,122500.0,45.6674,45.7272,45.6674,45.7139,122500.0
2010-06-09 12:20:00,68.78,68.8,68.68,68.7,89100.0,45.7139,45.7272,45.6475,45.6608,89100.0
2010-06-09 12:30:00,68.7,68.72,68.64,68.67,86600.0,45.6608,45.6741,45.6209,45.6408,86600.0
2010-06-09 12:40:00,68.68,68.7,68.6,68.66,76400.0,45.6475,45.6608,45.5943,45.6342,76400.0
2010-06-09 12:50:00,68.66,68.72,68.62,68.62,78700.0,45.6342,45.6741,45.6076,45.6076,78700.0
2010-06-09 13:00:00,68.62,68.64,68.54,68.61,83700.0,45.6076,45.6209,45.5544,45.601,83700.0
2010-06-09 13:10:00,68.62,68.68,68.61,68.67,154500.0,45.6076,45.6475,45.601,45.6408,154500.0
2010-06-09 13:20:00,68.67,68.77,68.67,68.69,84100.0,45.6408,45.7073,45.6408,45.6541,84100.0
2010-06-09 13:30:00,68.7,68.74,68.65,68.7,119400.0,45.6608,45.6874,45.6275,45.6608,119400.0
2010-06-09 13:40:00,68.69,68.75,68.63,68.69,132300.0,45.6541,45.694,45.6142,45.6541,132300.0
2010-06-09 13:50:00,68.69,68.74,68.55,68.62,105600.0,45.6541,45.6874,45.5611,45.6076,105600.0
2010-06-09 14:00:00,68.62,68.73,68.53,68.59,364200.0,45.6076,45.6807,45.5478,45.5877,364200.0
2010-06-09 14:10:00,68.59,68.76,68.57,68.72,243800.0,45.5877,45.7007,45.5744,45.6741,243800.0
2010-06-09 14:20:00,68.72,68.76,68.62,68.71,193100.0,45.6741,45.7007,45.6076,45.6674,193100.0
2010-06-09 14:30:00,68.71,68.78,68.68,68.74,149400.0,45.6674,45.7139,45.6475,45.6874,149400.0
2010-06-09 14:40:00,68.73,68.74,68.59,68.64,236400.0,45.6807,45.6874,45.5877,45.6209,236400.0
2010-06-09 14:50:00,68.64,68.67,68.52,68.52,221600.0,45.6209,45.6408,45.5411,45.5411,221600.0
2010-06-09 15:00:00,68.52,68.64,68.48,68.57,248900.0,45.5411,45.6209,45.5146,45.5744,248900.0
2010-06-09 15:10:00,68.57,68.61,68.44,68.49,398400.0,45.5744,45.601,45.488,45.5212,398400.0
2010-06-09 15:20:00,68.5,68.57,68.35,68.52,357700.0,45.5278,45.5744,45.4281,45.5411,357700.0
2010-06-09 15:30:00,68.53,68.56,68.21,68.29,360800.0,45.5478,45.5677,45.3351,45.3883,360800.0
2010-06-09 15:40:00,68.3,68.36,68.09,68.18,481800.0,45.3949,45.4348,45.2553,45.3152,481800.0
2010-06-09 15:50:00,68.17,68.47,68.04,68.27,807200.0,45.3085,45.5079,45.2221,45.375,807200.0
2010-06-10 09:30:00,68.98,69.06,68.71,68.99,254700.0,45.8469,45.9,45.6674,45.8535,254700.0
2010-06-10 09:40:00,68.99,69.05,68.87,69.0,202200.0,45.8535,45.8934,45.7738,45.8602,202200.0
2010-06-10 09:50:00,69.0,69.02,68.88,68.99,358200.0,45.8602,45.8735,45.7804,45.8535,358200.0
2010-06-10 10:00:00,69.0,69.12,68.95,69.09,346000.0,45.8602,45.9399,45.8269,45.92,346000.0
2010-06-10 10:10:00,69.1,69.28,69.04,69.24,182100.0,45.9266,46.0463,45.8867,46.0197,182100.0
2010-06-10 10:20:00,69.24,69.26,69.01,69.2,187100.0,46.0197,46.033,45.8668,45.9931,187100.0
2010-06-10 10:30:00,69.2,69.35,69.2,69.24,163800.0,45.9931,46.0928,45.9931,46.0197,163800.0
2010-06-10 10:40:00,69.23,69.34,69.16,69.21,176600.0,46.013,46.0861,45.9665,45.9997,176600.0
2010-06-10 10:50:00,69.21,69.21,69.06,69.11,85900.0,45.9997,45.9997,45.9,45.9333,85900.0
2010-06-10 11:00:00,69.11,69.21,69.09,69.19,84100.0,45.9333,45.9997,45.92,45.9864,84100.0
2010-06-10 11:10:00,69.2,69.21,69.17,69.18,94300.0,45.9931,45.9997,45.9732,45.9798,94300.0
2010-06-10 11:20:00,69.19,69.2,69.14,69.17,88300.0,45.9864,45.9931,45.9532,45.9732,88300.0
2010-06-10 11:30:00,69.17,69.22,69.08,69.15,124400.0,45.9732,46.0064,45.9133,45.9599,124400.0
2010-06-10 11:40:00,69.15,69.2,69.11,69.17,144400.0,45.9599,45.9931,45.9333,45.9732,144400.0
2010-06-10 11:50:00,69.17,69.22,69.15,69.19,148300.0,45.9732,46.0064,45.9599,45.9864,148300.0
2010-06-10 12:00:00,69.2,69.25,69.14,69.19,233000.0,45.9931,46.0263,45.9532,45.9864,233000.0
2010-06-10 12:10:00,69.19,69.23,69.03,69.03,112800.0,45.9864,46.013,45.8801,45.8801,112800.0
2010-06-10 12:20:00,69.03,69.19,69.03,69.12,124500.0,45.8801,45.9864,45.8801,45.9399,124500.0
2010-06-10 12:30:00,69.11,69.2,69.11,69.15,72200.0,45.9333,45.9931,45.9333,45.9599,72200.0
2010-06-10 12:40:00,69.14,69.15,68.97,69.0,95800.0,45.9532,45.9599,45.8402,45.8602,95800.0
2010-06-10 12:50:00,69.0,69.09,68.99,69.04,78300.0,45.8602,45.92,45.8535,45.8867,78300.0
2010-06-10 13:00:00,69.03,69.03,68.91,68.97,105400.0,45.8801,45.8801,45.8003,45.8402,105400.0
2010-06-10 13:10:00,68.96,69.04,68.89,68.92,95100.0,45.8336,45.8867,45.7871,45.807,95100.0
2010-06-10 13:20:00,68.91,69.06,68.89,69.0,76600.0,45.8003,45.9,45.7871,45.8602,76600.0
2010-06-10 13:30:00,69.0,69.1,69.0,69.07,97400.0,45.8602,45.9266,45.8602,45.9067,97400.0
2010-06-10 13:40:00,69.07,69.18,69.05,69.18,99500.0,45.9067,45.9798,45.8934,45.9798,99500.0
2010-06-10 13:50:00,69.17,69.17,69.06,69.11,87200.0,45.9732,45.9732,45.9,45.9333,87200.0
2010-06-10 14:00:00,69.1,69.11,68.83,68.85,125900.0,45.9266,45.9333,45.7472,45.7605,125900.0
2010-06-10 14:10:00,68.84,69.03,68.81,69.01,95800.0,45.7538,45.8801,45.7339,45.8668,95800.0
2010-06-10 14:20:00,69.01,69.08,68.9,68.94,125900.0,45.8668,45.9133,45.7937,45.8203,125900.0
2010-06-10 14:30:00,68.93,69.12,68.93,69.09,72100.0,45.8136,45.9399,45.8136,45.92,72100.0
2010-06-10 14:40:00,69.1,69.21,69.09,69.16,106000.0,45.9266,45.9997,45.92,45.9665,106000.0
2010-06-10 14:50:00,69.16,69.17,68.99,69.01,136700.0,45.9665,45.9732,45.8535,45.8668,136700.0
2010-06-10 15:00:00,69.01,69.15,68.92,69.11,165900.0,45.8668,45.9599,45.807,45.9333,165900.0
2010-06-10 15:10:00,69.11,69.21,69.02,69.21,147900.0,45.9333,45.9997,45.8735,45.9997,147900.0
2010-06-10 15:20:00,69.21,69.29,69.18,69.22,135200.0,45.9997,46.0529,45.9798,46.0064,135200.0
2010-06-10 15:30:00,69.22,69.24,69.16,69.19,187500.0,46.0064,46.0197,45.9665,45.9864,187500.0
2010-06-10 15:40:00,69.18,69.3,69.18,69.24,268900.0,45.9798,46.0596,45.9798,46.0197,268900.0
2010-06-10 15:50:00,69.24,69.41,69.22,69.34,751300.0,46.0197,46.1327,46.0064,46.0861,751300.0
2010-06-11 09:30:00,68.86,68.99,68.75,68.92,246600.0,45.7671,45.8535,45.694,45.807,246600.0
2010-06-11 09:40:00,68.93,69.1,68.91,68.99,189200.0,45.8136,45.9266,45.8003,45.8535,189200.0
2010-06-11 09:50:00,68.98,69.18,68.94,69.09,259200.0,45.8469,45.9798,45.8203,45.92,259200.0
2010-06-11 10:00:00,69.07,69.19,69.03,69.12,258000.0,45.9067,45.9864,45.8801,45.9399,258000.0
2010-06-11 10:10:00,69.12,69.24,69.1,69.17,162500.0,45.9399,46.0197,45.9266,45.9732,162500.0
2010-06-11 10:20:00,69.17,69.25,69.15,69.24,157600.0,45.9732,46.0263,45.9599,46.0197,157600.0
2010-06-11 10:30:00,69.22,69.32,69.14,69.24,157800.0,46.0064,46.0728,45.9532,46.0197,157800.0
2010-06-11 10:40:00,69.24,69.32,69.24,69.26,81900.0,46.0197,46.0728,46.0197,46.033,81900.0
2010-06-11 10:50:00,69.26,69.27,69.15,69.16,107700.0,46.033,46.0396,45.9599,45.9665,107700.0
2010-06-11 11:00:00,69.17,69.18,69.06,69.1,110300.0,45.9732,45.9798,45.9,45.9266,110300.0
2010-06-11 11:10:00,69.11,69.21,69.06,69.1,91700.0,45.9333,45.9997,45.9,45.9266,91700.0
2010-06-11 11:20:00,69.11,69.17,69.08,69.15,77700.0,45.9333,45.9732,45.9133,45.9599,77700.0
2010-06-11 11:30:00,69.15,69.26,69.15,69.23,101400.0,45.9599,46.033,45.9599,46.013,101400.0
2010-06-11 11:40:00,69.23,69.24,69.06,69.08,120900.0,46.013,46.0197,45.9,45.9133,120900.0
2010-06-11 11:50:00,69.09,69.13,69.06,69.08,114700.0,45.92,45.9466,45.9,45.9133,114700.0
2010-06-11 12:00:00,69.09,69.11,69.06,69.07,67900.0,45.92,45.9333,45.9,45.9067,67900.0
2010-06-11 12:10:00,69.08,69.1,69.0,69.03,73100.0,45.9133,45.9266,45.8602,45.8801,73100.0
2010-06-11 12:20:00,69.03,69.04,68.96,69.01,50800.0,45.8801,45.8867,45.8336,45.8668,50800.0
2010-06-11 12:30:00,69.02,69.06,68.96,69.04,94600.0,45.8735,45.9,45.8336,45.8867,94600.0
2010-06-11 12:40:00,69.04,69.13,69.02,69.11,75400.0,45.8867,45.9466,45.8735,45.9333,75400.0
2010-06-11 12:50:00,69.11,69.12,69.0,69.03,48800.0,45.9333,45.9399,45.8602,45.8801,48800.0
2010-06-11 13:00:00,69.04,69.11,69.02,69.1,73400.0,45.8867,45.9333,45.8735,45.9266,73400.0
2010-06-11 13:10:00,69.1,69.18,69.1,69.13,56200.0,45.9266,45.9798,45.9266,45.9466,56200.0
2010-06-11 13:20:00,69.12,69.13,69.06,69.11,54600.0,45.9399,45.9466,45.9,45.9333,54600.0
2010-06-11 13:30:00,69.1,69.16,69.1,69.14,55600.0,45.9266,45.9665,45.9266,45.9532,55600.0
2010-06-11 13:40:00,69.16,69.16,69.06,69.06,53700.0,45.9665,45.9665,45.9,45.9,53700.0
2010-06-11 13:50:00,69.06,69.12,69.03,69.05,53100.0,45.9,45.9399,45.8801,45.8934,53100.0
2010-06-11 14:00:00,69.05,69.14,69.02,69.1,56700.0,45.8934,45.9532,45.8735,45.9266,56700.0
2010-06-11 14:10:00,69.1,69.14,68.98,68.98,63900.0,45.9266,45.9532,45.8469,45.8469,63900.0
2010-06-11 14:20:00,68.97,69.01,68.92,68.94,87800.0,45.8402,45.8668,45.807,45.8203,87800.0
2010-06-11 14:30:00,68.95,69.0,68.93,68.94,60300.0,45.8269,45.8602,45.8136,45.8203,60300.0
2010-06-11 14:40:00,68.94,69.1,68.93,69.05,65300.0,45.8203,45.9266,45.8136,45.8934,65300.0
2010-06-11 14:50:00,69.05,69.11,69.02,69.04,60900.0,45.8934,45.9333,45.8735,45.8867,60900.0
2010-06-11 15:00:00,69.05,69.15,69.05,69.09,96200.0,45.8934,45.9599,45.8934,45.92,96200.0
2010-06-11 15:10:00,69.09,69.12,69.05,69.08,125300.0,45.92,45.9399,45.8934,45.9133,125300.0
2010-06-11 15:20:00,69.07,69.17,69.03,69.11,132800.0,45.9067,45.9732,45.8801,45.9333,132800.0
2010-06-11 15:30:00,69.11,69.28,69.07,69.27,218400.0,45.9333,46.0463,45.9067,46.0396,218400.0
2010-06-11 15:40:00,69.27,69.49,69.27,69.47,325000.0,46.0396,46.1858,46.0396,46.1725,325000.0
2010-06-11 15:50:00,69.47,69.55,69.38,69.54,412400.0,46.1725,46.2257,46.1127,46.2191,412400.0
2010-06-14 09:30:00,69.95,69.95,69.51,69.52,235900.0,46.4916,46.4916,46.1991,46.2058,235900.0
2010-06-14 09:40:00,69.51,69.92,69.49,69.92,193300.0,46.1991,46.4716,46.1858,46.4716,193300.0
2010-06-14 09:50:00,69.92,69.92,69.55,69.64,154900.0,46.4716,46.4716,46.2257,46.2855,154900.0
2010-06-14 10:00:00,69.65,69.82,69.6,69.62,116100.0,46.2922,46.4052,46.2589,46.2722,116100.0
2010-06-14 10:10:00,69.61,69.85,69.61,69.84,97500.0,46.2656,46.4251,46.2656,46.4185,97500.0
2010-06-14 10:20:00,69.84,69.88,69.77,69.86,109300.0,46.4185,46.445,46.3719,46.4318,109300.0
2010-06-14 10:30:00,69.87,69.88,69.73,69.8,130300.0,46.4384,46.445,46.3454,46.3919,130300.0
2010-06-14 10:40:00,69.81,69.88,69.77,69.84,80200.0,46.3985,46.445,46.3719,46.4185,80200.0
2010-06-14 10:50:00,69.84,69.91,69.79,69.85,117900.0,46.4185,46.465,46.3852,46.4251,117900.0
2010-06-14 11:00:00,69.84,69.92,69.81,69.91,87200.0,46.4185,46.4716,46.3985,46.465,87200.0
2010-06-14 11:10:00,69.92,69.93,69.78,69.79,86600.0,46.4716,46.4783,46.3786,46.3852,86600.0
2010-06-14 11:20:00,69.79,69.94,69.78,69.8,106800.0,46.3852,46.4849,46.3786,46.3919,106800.0
2010-06-14 11:30:00,69.81,69.9,69.77,69.89,138300.0,46.3985,46.4583,46.3719,46.4517,138300.0
2010-06-14 11:40:00,69.88,69.98,69.88,69.95,88100.0,46.445,46.5115,46.445,46.4916,88100.0
2010-06-14 11:50:00,69.94,69.98,69.87,69.87,68500.0,46.4849,46.5115,46.4384,46.4384,68500.0
2010-06-14 12:00:00,69.88,69.91,69.84,69.86,66200.0,46.445,46.465,46.4185,46.4318,66200.0
2010-06-14 12:10:00,69.87,69.91,69.79,69.79,88100.0,46.4384,46.465,46.3852,46.3852,88100.0
2010-06-14 12:20:00,69.79,69.84,69.77,69.82,52600.0,46.3852,46.4185,46.3719,46.4052,52600.0
2010-06-14 12:30:00,69.83,69.84,69.75,69.76,76500.0,46.4118,46.4185,46.3586,46.3653,76500.0
2010-06-14 12:40:00,69.75,69.82,69.73,69.74,62800.0,46.3586,46.4052,46.3454,46.352,62800.0
2010-06-14 12:50:00,69.74,69.79,69.7,69.74,58500.0,46.352,46.3852,46.3254,46.352,58500.0
2010-06-14 13:00:00,69.74,69.79,69.67,69.74,102900.0,46.352,46.3852,46.3055,46.352,102900.0
2010-06-14 13:10:00,69.75,69.8,69.64,69.7,70300.0,46.3586,46.3919,46.2855,46.3254,70300.0
2010-06-14 13:20:00,69.7,69.8,69.69,69.71,46200.0,46.3254,46.3919,46.3188,46.3321,46200.0
2010-06-14 13:30:00,69.71,69.83,69.71,69.8,46300.0,46.3321,46.4118,46.3321,46.3919,46300.0
2010-06-14 13:40:00,69.81,69.81,69.72,69.72,54700.0,46.3985,46.3985,46.3387,46.3387,54700.0
2010-06-14 13:50:00,69.72,69.75,69.59,69.6,67700.0,46.3387,46.3586,46.2523,46.2589,67700.0
2010-06-14 14:00:00,69.6,69.7,69.52,69.67,83600.0,46.2589,46.3254,46.2058,46.3055,83600.0
2010-06-14 14:10:00,69.67,69.72,69.56,69.64,50900.0,46.3055,46.3387,46.2324,46.2855,50900.0
2010-06-14 14:20:00,69.64,69.69,69.56,69.68,64000.0,46.2855,46.3188,46.2324,46.3121,64000.0
2010-06-14 14:30:00,69.69,69.69,69.55,69.56,80700.0,46.3188,46.3188,46.2257,46.2324,80700.0
2010-06-14 14:40:00,69.56,69.69,69.5,69.63,115900.0,46.2324,46.3188,46.1925,46.2789,115900.0
2010-06-14 14:50:00,69.64,69.75,69.64,69.65,66700.0,46.2855,46.3586,46.2855,46.2922,66700.0
2010-06-14 15:00:00,69.65,69.7,69.56,69.7,77800.0,46.2922,46.3254,46.2324,46.3254,77800.0
2010-06-14 15:10:00,69.7,69.74,69.64,69.69,86800.0,46.3254,46.352,46.2855,46.3188,86800.0
2010-06-14 15:20:00,69.68,69.69,69.51,69.54,117200.0,46.3121,46.3188,46.1991,46.2191,117200.0
2010-06-14 15:30:00,69.55,69.57,69.34,69.45,168800.0,46.2257,46.239,46.0861,46.1593,168800.0
2010-06-14 15:40:00,69.45,69.58,69.42,69.48,182000.0,46.1593,46.2457,46.1393,46.1792,182000.0
2010-06-14 15:50:00,69.48,69.48,69.31,69.35,431600.0,46.1792,46.1792,46.0662,46.0928,431600.0
2010-06-15 09:30:00,69.94,70.05,69.85,69.91,355900.0,46.4849,46.558,46.4251,46.465,355900.0
2010-06-15 09:40:00,69.91,70.16,69.91,69.98,208900.0,46.465,46.6311,46.465,46.5115,208900.0
2010-06-15 09:50:00,69.98,70.23,69.97,69.99,184100.0,46.5115,46.6777,46.5049,46.5182,184100.0
2010-06-15 10:00:00,69.97,70.22,69.96,70.08,137800.0,46.5049,46.671,46.4982,46.578,137800.0
2010-06-15 10:10:00,70.09,70.14,69.97,70.0,137300.0,46.5846,46.6179,46.5049,46.5248,137300.0
2010-06-15 10:20:00,70.0,70.16,69.98,70.09,90500.0,46.5248,46.6311,46.5115,46.5846,90500.0
2010-06-15 10:30:00,70.1,70.22,70.1,70.17,78600.0,46.5913,46.671,46.5913,46.6378,78600.0
2010-06-15 10:40:00,70.16,70.27,70.13,70.23,109300.0,46.6311,46.7043,46.6112,46.6777,109300.0
2010-06-15 10:50:00,70.23,70.32,70.22,70.28,103800.0,46.6777,46.7375,46.671,46.7109,103800.0
2010-06-15 11:00:00,70.28,70.32,70.25,70.3,127300.0,46.7109,46.7375,46.691,46.7242,127300.0
2010-06-15 11:10:00,70.3,70.32,70.16,70.17,114800.0,46.7242,46.7375,46.6311,46.6378,114800.0
2010-06-15 11:20:00,70.18,70.25,70.16,70.16,72600.0,46.6444,46.691,46.6311,46.6311,72600.0
2010-06-15 11:30:00,70.17,70.19,70.13,70.16,75700.0,46.6378,46.6511,46.6112,46.6311,75700.0
2010-06-15 11:40:00,70.17,70.22,70.13,70.14,89600.0,46.6378,46.671,46.6112,46.6179,89600.0
2010-06-15 11:50:00,70.13,70.27,70.13,70.19,135800.0,46.6112,46.7043,46.6112,46.6511,135800.0
2010-06-15 12:00:00,70.17,70.25,70.17,70.22,87100.0,46.6378,46.691,46.6378,46.671,87100.0
2010-06-15 12:10:00,70.22,70.29,70.21,70.28,94900.0,46.671,46.7175,46.6644,46.7109,94900.0
2010-06-15 12:20:00,70.28,70.39,70.28,70.31,140900.0,46.7109,46.784,46.7109,46.7308,140900.0
2010-06-15 12:30:00,70.31,70.37,70.3,70.3,97000.0,46.7308,46.7707,46.7242,46.7242,97000.0
2010-06-15 12:40:00,70.3,70.34,70.28,70.3,103400.0,46.7242,46.7508,46.7109,46.7242,103400.0
2010-06-15 12:50:00,70.3,70.3,70.21,70.26,107900.0,46.7242,46.7242,46.6644,46.6976,107900.0
2010-06-15 13:00:00,70.26,70.35,70.14,70.15,174900.0,46.6976,46.7574,46.6179,46.6245,174900.0
2010-06-15 13:10:00,70.14,70.3,70.14,70.3,103100.0,46.6179,46.7242,46.6179,46.7242,103100.0
2010-06-15 13:20:00,70.3,70.36,70.29,70.33,86200.0,46.7242,46.7641,46.7175,46.7441,86200.0
2010-06-15 13:30:00,70.33,70.39,70.32,70.32,91900.0,46.7441,46.784,46.7375,46.7375,91900.0
2010-06-15 13:40:00,70.33,70.33,70.25,70.31,88600.0,46.7441,46.7441,46.691,46.7308,88600.0
2010-06-15 13:50:00,70.3,70.35,70.29,70.34,81700.0,46.7242,46.7574,46.7175,46.7508,81700.0
2010-06-15 14:00:00,70.33,70.41,70.33,70.41,87000.0,46.7441,46.7973,46.7441,46.7973,87000.0
2010-06-15 14:10:00,70.4,70.48,70.39,70.48,119800.0,46.7907,46.8438,46.784,46.8438,119800.0
2010-06-15 14:20:00,70.47,70.49,70.37,70.37,135000.0,46.8372,46.8505,46.7707,46.7707,135000.0
2010-06-15 14:30:00,70.38,70.39,70.31,70.37,92400.0,46.7774,46.784,46.7308,46.7707,92400.0
2010-06-15 14:40:00,70.36,70.38,70.29,70.34,103000.0,46.7641,46.7774,46.7175,46.7508,103000.0
2010-06-15 14:50:00,70.34,70.42,70.32,70.34,115200.0,46.7508,46.804,46.7375,46.7508,115200.0
2010-06-15 15:00:00,70.33,70.39,70.26,70.35,179300.0,46.7441,46.784,46.6976,46.7574,179300.0
2010-06-15 15:10:00,70.34,70.4,70.29,70.31,185200.0,46.7508,46.7907,46.7175,46.7308,185200.0
2010-06-15 15:20:00,70.31,70.42,70.31,70.38,188800.0,46.7308,46.804,46.7308,46.7774,188800.0
2010-06-15 15:30:00,70.37,70.42,70.3,70.4,291500.0,46.7707,46.804,46.7242,46.7907,291500.0
2010-06-15 15:40:00,70.4,70.42,70.32,70.33,337100.0,46.7907,46.804,46.7375,46.7441,337100.0
2010-06-15 15:50:00,70.33,70.42,70.32,70.41,796900.0,46.7441,46.804,46.7375,46.7973,796900.0
2010-06-16 09:30:00,70.06,70.29,70.01,70.05,191800.0,46.5647,46.7175,46.5315,46.558,191800.0
2010-06-16 09:40:00,70.06,70.21,70.01,70.15,84100.0,46.5647,46.6644,46.5315,46.6245,84100.0
2010-06-16 09:50:00,70.14,70.21,70.06,70.21,129300.0,46.6179,46.6644,46.5647,46.6644,129300.0
2010-06-16 10:00:00,70.21,70.27,70.15,70.18,138000.0,46.6644,46.7043,46.6245,46.6444,138000.0
2010-06-16 10:10:00,70.18,70.27,70.11,70.13,103400.0,46.6444,46.7043,46.5979,46.6112,103400.0
2010-06-16 10:20:00,70.12,70.15,70.05,70.11,96000.0,46.6046,46.6245,46.558,46.5979,96000.0
2010-06-16 10:30:00,70.11,70.23,70.06,70.15,116100.0,46.5979,46.6777,46.5647,46.6245,116100.0
2010-06-16 10:40:00,70.15,70.18,70.06,70.07,94100.0,46.6245,46.6444,46.5647,46.5713,94100.0
2010-06-16 10:50:00,70.07,70.18,70.06,70.17,121300.0,46.5713,46.6444,46.5647,46.6378,121300.0
2010-06-16 11:00:00,70.17,70.21,70.08,70.15,103400.0,46.6378,46.6644,46.578,46.6245,103400.0
2010-06-16 11:10:00,70.15,70.28,70.12,70.2,81300.0,46.6245,46.7109,46.6046,46.6577,81300.0
2010-06-16 11:20:00,70.2,70.22,70.13,70.22,91000.0,46.6577,46.671,46.6112,46.671,91000.0
2010-06-16 11:30:00,70.23,70.29,70.17,70.19,71300.0,46.6777,46.7175,46.6378,46.6511,71300.0
2010-06-16 11:40:00,70.19,70.22,70.12,70.16,49400.0,46.6511,46.671,46.6046,46.6311,49400.0
2010-06-16 11:50:00,70.17,70.19,70.11,70.13,62600.0,46.6378,46.6511,46.5979,46.6112,62600.0
2010-06-16 12:00:00,70.13,70.31,70.12,70.3,89900.0,46.6112,46.7308,46.6046,46.7242,89900.0
2010-06-16 12:10:00,70.29,70.31,70.12,70.13,116600.0,46.7175,46.7308,46.6046,46.6112,116600.0
2010-06-16 12:20:00,70.13,70.19,70.12,70.17,54000.0,46.6112,46.6511,46.6046,46.6378,54000.0
2010-06-16 12:30:00,70.17,70.18,70.12,70.14,52500.0,46.6378,46.6444,46.6046,46.6179,52500.0
2010-06-16 12:40:00,70.13,70.2,70.12,70.18,107300.0,46.6112,46.6577,46.6046,46.6444,107300.0
2010-06-16 12:50:00,70.19,70.24,70.18,70.21,31000.0,46.6511,46.6843,46.6444,46.6644,31000.0
2010-06-16 13:00:00,70.21,70.26,70.18,70.23,36200.0,46.6644,46.6976,46.6444,46.6777,36200.0
2010-06-16 13:10:00,70.23,70.28,70.18,70.23,66300.0,46.6777,46.7109,46.6444,46.6777,66300.0
2010-06-16 13:20:00,70.23,70.31,70.22,70.3,80400.0,46.6777,46.7308,46.671,46.7242,80400.0
2010-06-16 13:30:00,70.31,70.42,70.27,70.38,91700.0,46.7308,46.804,46.7043,46.7774,91700.0
2010-06-16 13:40:00,70.39,70.39,70.3,70.37,58300.0,46.784,46.784,46.7242,46.7707,58300.0
2010-06-16 13:50:00,70.37,70.41,70.36,70.39,47700.0,46.7707,46.7973,46.7641,46.784,47700.0
2010-06-16 14:00:00,70.39,70.5,70.39,70.48,69300.0,46.784,46.8571,46.784,46.8438,69300.0
2010-06-16 14:10:00,70.49,70.5,70.43,70.46,51700.0,46.8505,46.8571,46.8106,46.8305,51700.0
2010-06-16 14:20:00,70.46,70.49,70.4,70.45,63500.0,46.8305,46.8505,46.7907,46.8239,63500.0
2010-06-16 14:30:00,70.44,70.5,70.37,70.38,76100.0,46.8172,46.8571,46.7707,46.7774,76100.0
2010-06-16 14:40:00,70.38,70.44,70.33,70.44,65500.0,46.7774,46.8172,46.7441,46.8172,65500.0
2010-06-16 14:50:00,70.43,70.45,70.33,70.33,89100.0,46.8106,46.8239,46.7441,46.7441,89100.0
2010-06-16 15:00:00,70.33,70.34,70.22,70.25,121200.0,46.7441,46.7508,46.671,46.691,121200.0
2010-06-16 15:10:00,70.25,70.35,70.21,70.21,130400.0,46.691,46.7574,46.6644,46.6644,130400.0
2010-06-16 15:20:00,70.22,70.23,70.11,70.11,131400.0,46.671,46.6777,46.5979,46.5979,131400.0
2010-06-16 15:30:00,70.11,70.28,70.09,70.25,176200.0,46.5979,46.7109,46.5846,46.691,176200.0
2010-06-16 15:40:00,70.24,70.33,70.19,70.29,242300.0,46.6843,46.7441,46.6511,46.7175,242300.0
2010-06-16 15:50:00,70.29,70.34,70.24,70.29,337400.0,46.7175,46.7508,46.6843,46.7175,337400.0
2010-06-17 09:30:00,70.55,70.58,70.46,70.56,156200.0,46.8904,46.9103,46.8305,46.897,156200.0
2010-06-17 09:40:00,70.52,70.56,70.3,70.36,205000.0,46.8704,46.897,46.7242,46.7641,205000.0
2010-06-17 09:50:00,70.36,70.44,70.3,70.44,105900.0,46.7641,46.8172,46.7242,46.8172,105900.0
2010-06-17 10:00:00,70.43,70.44,70.17,70.28,303000.0,46.8106,46.8172,46.6378,46.7109,303000.0
2010-06-17 10:10:00,70.27,70.36,70.16,70.25,131300.0,46.7043,46.7641,46.6311,46.691,131300.0
2010-06-17 10:20:00,70.24,70.32,70.17,70.25,105700.0,46.6843,46.7375,46.6378,46.691,105700.0
2010-06-17 10:30:00,70.25,70.25,69.97,70.03,195700.0,46.691,46.691,46.5049,46.5447,195700.0
2010-06-17 10:40:00,70.03,70.07,69.98,70.01,137900.0,46.5447,46.5713,46.5115,46.5315,137900.0
2010-06-17 10:50:00,70.0,70.03,69.98,70.0,142200.0,46.5248,46.5447,46.5115,46.5248,142200.0
2010-06-17 11:00:00,70.0,70.01,69.88,69.98,150300.0,46.5248,46.5315,46.445,46.5115,150300.0
2010-06-17 11:10:00,69.99,70.0,69.83,69.84,136400.0,46.5182,46.5248,46.4118,46.4185,136400.0
2010-06-17 11:20:00,69.83,69.96,69.83,69.88,86800.0,46.4118,46.4982,46.4118,46.445,86800.0
2010-06-17 11:30:00,69.9,70.0,69.9,69.91,96400.0,46.4583,46.5248,46.4583,46.465,96400.0
2010-06-17 11:40:00,69.91,69.96,69.83,69.93,96200.0,46.465,46.4982,46.4118,46.4783,96200.0
2010-06-17 11:50:00,69.93,69.94,69.82,69.82,133900.0,46.4783,46.4849,46.4052,46.4052,133900.0
2010-06-17 12:00:00,69.83,69.85,69.78,69.81,135900.0,46.4118,46.4251,46.3786,46.3985,135900.0
2010-06-17 12:10:00,69.81,69.83,69.78,69.79,92000.0,46.3985,46.4118,46.3786,46.3852,92000.0
2010-06-17 12:20:00,69.79,69.85,69.7,69.72,119000.0,46.3852,46.4251,46.3254,46.3387,119000.0
2010-06-17 12:30:00,69.74,69.81,69.71,69.74,79800.0,46.352,46.3985,46.3321,46.352,79800.0
2010-06-17 12:40:00,69.75,69.78,69.71,69.77,57700.0,46.3586,46.3786,46.3321,46.3719,57700.0
2010-06-17 12:50:00,69.77,69.78,69.71,69.71,90500.0,46.3719,46.3786,46.3321,46.3321,90500.0
2010-06-17 13:00:00,69.7,69.76,69.68,69.73,62800.0,46.3254,46.3653,46.3121,46.3454,62800.0
2010-06-17 13:10:00,69.73,69.77,69.7,69.76,95100.0,46.3454,46.3719,46.3254,46.3653,95100.0
2010-06-17 13:20:00,69.76,69.81,69.64,69.7,123200.0,46.3653,46.3985,46.2855,46.3254,123200.0
2010-06-17 13:30:00,69.7,69.73,69.62,69.64,121600.0,46.3254,46.3454,46.2722,46.2855,121600.0
2010-06-17 13:40:00,69.63,69.71,69.58,69.69,116900.0,46.2789,46.3321,46.2457,46.3188,116900.0
2010-06-17 13:50:00,69.69,69.77,69.65,69.77,104700.0,46.3188,46.3719,46.2922,46.3719,104700.0
2010-06-17 14:00:00,69.77,69.85,69.77,69.77,126600.0,46.3719,46.4251,46.3719,46.3719,126600.0
2010-06-17 14:10:00,69.77,69.83,69.75,69.8,69000.0,46.3719,46.4118,46.3586,46.3919,69000.0
2010-06-17 14:20:00,69.79,69.81,69.66,69.66,123900.0,46.3852,46.3985,46.2988,46.2988,123900.0
2010-06-17 14:30:00,69.65,69.71,69.62,69.63,152600.0,46.2922,46.3321,46.2722,46.2789,152600.0
2010-06-17 14:40:00,69.63,69.63,69.38,69.44,397700.0,46.2789,46.2789,46.1127,46.1526,397700.0
2010-06-17 14:50:00,69.45,69.64,69.44,69.61,158800.0,46.1593,46.2855,46.1526,46.2656,158800.0
2010-06-17 15:00:00,69.6,69.63,69.47,69.52,126700.0,46.2589,46.2789,46.1725,46.2058,126700.0
2010-06-17 15:10:00,69.52,69.59,69.45,69.46,212800.0,46.2058,46.2523,46.1593,46.1659,212800.0
2010-06-17 15:20:00,69.46,69.52,69.41,69.47,126600.0,46.1659,46.2058,46.1327,46.1725,126600.0
2010-06-17 15:30:00,69.46,69.74,69.45,69.72,225900.0,46.1659,46.352,46.1593,46.3387,225900.0
2010-06-17 15:40:00,69.72,69.92,69.71,69.92,447500.0,46.3387,46.4716,46.3321,46.4716,447500.0
2010-06-17 15:50:00,69.92,70.08,69.89,70.05,592200.0,46.4716,46.578,46.4517,46.558,592200.0
2010-06-18 09:30:00,70.25,70.27,69.98,70.08,2614400.0,46.691,46.7043,46.5115,46.578,2614400.0
2010-06-18 09:40:00,70.08,70.15,70.05,70.05,148400.0,46.578,46.6245,46.558,46.558,148400.0
2010-06-18 09:50:00,70.04,70.06,69.89,69.99,130400.0,46.5514,46.5647,46.4517,46.5182,130400.0
2010-06-18 10:00:00,70.0,70.14,70.0,70.1,161500.0,46.5248,46.6179,46.5248,46.5913,161500.0
2010-06-18 10:10:00,70.11,70.2,70.1,70.16,89600.0,46.5979,46.6577,46.5913,46.6311,89600.0
2010-06-18 10:20:00,70.17,70.21,70.14,70.19,108600.0,46.6378,46.6644,46.6179,46.6511,108600.0
2010-06-18 10:30:00,70.19,70.34,70.19,70.32,153800.0,46.6511,46.7508,46.6511,46.7375,153800.0
2010-06-18 10:40:00,70.33,70.37,70.24,70.36,101800.0,46.7441,46.7707,46.6843,46.7641,101800.0
2010-06-18 10:50:00,70.37,70.43,70.36,70.41,94100.0,46.7707,46.8106,46.7641,46.7973,94100.0
2010-06-18 11:00:00,70.42,70.42,70.29,70.39,119900.0,46.804,46.804,46.7175,46.784,119900.0
2010-06-18 11:10:00,70.39,70.41,70.29,70.3,72600.0,46.784,46.7973,46.7175,46.7242,72600.0
2010-06-18 11:20:00,70.3,70.4,70.26,70.38,103900.0,46.7242,46.7907,46.6976,46.7774,103900.0
2010-06-18 11:30:00,70.37,70.37,70.22,70.24,78900.0,46.7707,46.7707,46.671,46.6843,78900.0
2010-06-18 11:40:00,70.24,70.25,70.12,70.19,65500.0,46.6843,46.691,46.6046,46.6511,65500.0
2010-06-18 11:50:00,70.18,70.24,70.15,70.16,51800.0,46.6444,46.6843,46.6245,46.6311,51800.0
2010-06-18 12:00:00,70.15,70.24,70.14,70.14,60000.0,46.6245,46.6843,46.6179,46.6179,60000.0
2010-06-18 12:10:00,70.15,70.19,70.13,70.13,31500.0,46.6245,46.6511,46.6112,46.6112,31500.0
2010-06-18 12:20:00,70.14,70.14,69.98,70.01,113100.0,46.6179,46.6179,46.5115,46.5315,113100.0
2010-06-18 12:30:00,70.02,70.04,69.91,69.93,77100.0,46.5381,46.5514,46.465,46.4783,77100.0
2010-06-18 12:40:00,69.94,69.99,69.94,69.98,42400.0,46.4849,46.5182,46.4849,46.5115,42400.0
2010-06-18 12:50:00,69.99,70.04,69.9,69.91,59100.0,46.5182,46.5514,46.4583,46.465,59100.0
2010-06-18 13:00:00,69.9,70.12,69.87,70.08,74200.0,46.4583,46.6046,46.4384,46.578,74200.0
2010-06-18 13:10:00,70.08,70.1,69.99,70.05,43700.0,46.578,46.5913,46.5182,46.558,43700.0
2010-06-18 13:20:00,70.05,70.11,70.04,70.07,36000.0,46.558,46.5979,46.5514,46.5713,36000.0
2010-06-18 13:30:00,70.08,70.11,70.05,70.09,38400.0,46.578,46.5979,46.558,46.5846,38400.0
2010-06-18 13:40:00,70.1,70.14,70.02,70.05,48600.0,46.5913,46.6179,46.5381,46.558,48600.0
2010-06-18 13:50:00,70.06,70.06,69.99,70.03,49300.0,46.5647,46.5647,46.5182,46.5447,49300.0
2010-06-18 14:00:00,70.02,70.03,69.96,69.97,86200.0,46.5381,46.5447,46.4982,46.5049,86200.0
2010-06-18 14:10:00,69.97,70.06,69.97,70.04,62500.0,46.5049,46.5647,46.5049,46.5514,62500.0
2010-06-18 14:20:00,70.03,70.07,69.96,70.0,102100.0,46.5447,46.5713,46.4982,46.5248,102100.0
2010-06-18 14:30:00,70.0,70.08,69.97,70.07,127800.0,46.5248,46.578,46.5049,46.5713,127800.0
2010-06-18 14:40:00,70.06,70.1,70.04,70.05,56600.0,46.5647,46.5913,46.5514,46.558,56600.0
2010-06-18 14:50:00,70.05,70.07,70.03,70.03,68500.0,46.558,46.5713,46.5447,46.5447,68500.0
2010-06-18 15:00:00,70.04,70.05,69.97,69.98,122600.0,46.5514,46.558,46.5049,46.5115,122600.0
2010-06-18 15:10:00,69.98,69.99,69.93,69.94,116800.0,46.5115,46.5182,46.4783,46.4849,116800.0
2010-06-18 15:20:00,69.94,69.98,69.92,69.95,131300.0,46.4849,46.5115,46.4716,46.4916,131300.0
2010-06-18 15:30:00,69.96,69.97,69.89,69.91,145800.0,46.4982,46.5049,46.4517,46.465,145800.0
2010-06-18 15:40:00,69.91,69.93,69.81,69.88,257200.0,46.465,46.4783,46.3985,46.445,257200.0
2010-06-18 15:50:00,69.88,69.93,69.83,69.88,559700.0,46.445,46.4783,46.4118,46.445,559700.0
2010-06-21 09:30:00,70.27,70.4,70.0,70.02,305600.0,46.7043,46.7907,46.5248,46.5381,305600.0
2010-06-21 09:40:00,70.02,70.2,69.91,70.14,212200.0,46.5381,46.6577,46.465,46.6179,212200.0
2010-06-21 09:50:00,70.16,70.34,70.14,70.26,163500.0,46.6311,46.7508,46.6179,46.6976,163500.0
2010-06-21 10:00:00,70.27,70.35,70.23,70.24,136600.0,46.7043,46.7574,46.6777,46.6843,136600.0
2010-06-21 10:10:00,70.24,70.38,70.23,70.32,112700.0,46.6843,46.7774,46.6777,46.7375,112700.0
2010-06-21 10:20:00,70.33,70.39,70.23,70.26,86400.0,46.7441,46.784,46.6777,46.6976,86400.0
2010-06-21 10:30:00,70.25,70.34,70.2,70.31,91500.0,46.691,46.7508,46.6577,46.7308,91500.0
2010-06-21 10:40:00,70.31,70.38,70.29,70.33,116600.0,46.7308,46.7774,46.7175,46.7441,116600.0
2010-06-21 10:50:00,70.32,70.32,70.19,70.24,134400.0,46.7375,46.7375,46.6511,46.6843,134400.0
2010-06-21 11:00:00,70.24,70.32,70.2,70.31,78800.0,46.6843,46.7375,46.6577,46.7308,78800.0
2010-06-21 11:10:00,70.31,70.35,70.25,70.35,62200.0,46.7308,46.7574,46.691,46.7574,62200.0
2010-06-21 11:20:00,70.34,70.38,70.29,70.35,80300.0,46.7508,46.7774,46.7175,46.7574,80300.0
2010-06-21 11:30:00,70.33,70.39,70.33,70.37,41800.0,46.7441,46.784,46.7441,46.7707,41800.0
2010-06-21 11:40:00,70.38,70.38,70.29,70.3,57800.0,46.7774,46.7774,46.7175,46.7242,57800.0
2010-06-21 11:50:00,70.3,70.35,70.28,70.35,91300.0,46.7242,46.7574,46.7109,46.7574,91300.0
2010-06-21 12:00:00,70.35,70.36,70.2,70.23,91800.0,46.7574,46.7641,46.6577,46.6777,91800.0
2010-06-21 12:10:00,70.23,70.27,70.22,70.23,44600.0,46.6777,46.7043,46.671,46.6777,44600.0
2010-06-21 12:20:00,70.23,70.24,70.18,70.21,79800.0,46.6777,46.6843,46.6444,46.6644,79800.0
2010-06-21 12:30:00,70.2,70.26,70.18,70.24,60100.0,46.6577,46.6976,46.6444,46.6843,60100.0
2010-06-21 12:40:00,70.24,70.29,70.21,70.28,65600.0,46.6843,46.7175,46.6644,46.7109,65600.0
2010-06-21 12:50:00,70.27,70.28,70.16,70.22,49400.0,46.7043,46.7109,46.6311,46.671,49400.0
2010-06-21 13:00:00,70.22,70.28,70.15,70.26,69400.0,46.671,46.7109,46.6245,46.6976,69400.0
2010-06-21 13:10:00,70.26,70.34,70.25,70.28,42900.0,46.6976,46.7508,46.691,46.7109,42900.0
2010-06-21 13:20:00,70.28,70.31,70.25,70.27,54100.0,46.7109,46.7308,46.691,46.7043,54100.0
2010-06-21 13:30:00,70.28,70.32,70.21,70.21,124200.0,46.7109,46.7375,46.6644,46.6644,124200.0
2010-06-21 13:40:00,70.22,70.26,70.15,70.21,129200.0,46.671,46.6976,46.6245,46.6644,129200.0
2010-06-21 13:50:00,70.22,70.3,70.21,70.27,93700.0,46.671,46.7242,46.6644,46.7043,93700.0
2010-06-21 14:00:00,70.26,70.32,70.26,70.32,93700.0,46.6976,46.7375,46.6976,46.7375,93700.0
2010-06-21 14:10:00,70.32,70.5,70.32,70.45,113700.0,46.7375,46.8571,46.7375,46.8239,113700.0
2010-06-21 14:20:00,70.46,70.49,70.36,70.37,122000.0,46.8305,46.8505,46.7641,46.7707,122000.0
2010-06-21 14:30:00,70.37,70.4,70.34,70.4,76300.0,46.7707,46.7907,46.7508,46.7907,76300.0
2010-06-21 14:40:00,70.4,70.41,70.25,70.25,97000.0,46.7907,46.7973,46.691,46.691,97000.0
2010-06-21 14:50:00,70.26,70.35,70.21,70.3,157600.0,46.6976,46.7574,46.6644,46.7242,157600.0
2010-06-21 15:00:00,70.3,70.33,70.25,70.28,147000.0,46.7242,46.7441,46.691,46.7109,147000.0
2010-06-21 15:10:00,70.29,70.29,69.99,70.01,267600.0,46.7175,46.7175,46.5182,46.5315,267600.0
2010-06-21 15:20:00,70.01,70.08,69.93,69.96,159900.0,46.5315,46.578,46.4783,46.4982,159900.0
2010-06-21 15:30:00,69.96,70.02,69.9,69.97,169300.0,46.4982,46.5381,46.4583,46.5049,169300.0
2010-06-21 15:40:00,69.98,69.98,69.77,69.87,302700.0,46.5115,46.5115,46.3719,46.4384,302700.0
2010-06-21 15:50:00,69.86,69.97,69.84,69.94,365900.0,46.4318,46.5049,46.4185,46.4849,365900.0
2010-06-22 09:30:00,70.01,70.31,69.95,70.23,134000.0,46.5315,46.7308,46.4916,46.6777,134000.0
2010-06-22 09:40:00,70.23,70.37,70.18,70.21,129500.0,46.6777,46.7707,46.6444,46.6644,129500.0
2010-06-22 09:50:00,70.21,70.21,69.96,69.96,133300.0,46.6644,46.6644,46.4982,46.4982,133300.0
2010-06-22 10:00:00,69.97,69.99,69.7,69.84,207900.0,46.5049,46.5182,46.3254,46.4185,207900.0
2010-06-22 10:10:00,69.84,69.89,69.75,69.76,91300.0,46.4185,46.4517,46.3586,46.3653,91300.0
2010-06-22 10:20:00,69.76,69.93,69.71,69.85,91500.0,46.3653,46.4783,46.3321,46.4251,91500.0
2010-06-22 10:30:00,69.85,69.85,69.55,69.6,192100.0,46.4251,46.4251,46.2257,46.2589,192100.0
2010-06-22 10:40:00,69.6,69.65,69.52,69.56,168800.0,46.2589,46.2922,46.2058,46.2324,168800.0
2010-06-22 10:50:00,69.54,69.61,69.51,69.55,131300.0,46.2191,46.2656,46.1991,46.2257,131300.0
2010-06-22 11:00:00,69.55,69.55,69.39,69.4,146400.0,46.2257,46.2257,46.1194,46.126,146400.0
2010-06-22 11:10:00,69.4,69.51,69.38,69.39,111400.0,46.126,46.1991,46.1127,46.1194,111400.0
2010-06-22 11:20:00,69.39,69.43,69.33,69.37,124300.0,46.1194,46.146,46.0795,46.1061,124300.0
2010-06-22 11:30:00,69.37,69.65,69.37,69.62,137900.0,46.1061,46.2922,46.1061,46.2722,137900.0
2010-06-22 11:40:00,69.62,69.63,69.49,69.55,79500.0,46.2722,46.2789,46.1858,46.2257,79500.0
2010-06-22 11:50:00,69.54,69.61,69.45,69.51,79800.0,46.2191,46.2656,46.1593,46.1991,79800.0
2010-06-22 12:00:00,69.52,69.56,69.51,69.54,71800.0,46.2058,46.2324,46.1991,46.2191,71800.0
2010-06-22 12:10:00,69.54,69.63,69.54,69.63,78900.0,46.2191,46.2789,46.2191,46.2789,78900.0
2010-06-22 12:20:00,69.63,69.66,69.57,69.58,89600.0,46.2789,46.2988,46.239,46.2457,89600.0
2010-06-22 12:30:00,69.58,69.63,69.53,69.63,125200.0,46.2457,46.2789,46.2124,46.2789,125200.0
2010-06-22 12:40:00,69.62,69.68,69.58,69.67,70800.0,46.2722,46.3121,46.2457,46.3055,70800.0
2010-06-22 12:50:00,69.66,69.71,69.64,69.71,63500.0,46.2988,46.3321,46.2855,46.3321,63500.0
2010-06-22 13:00:00,69.7,69.76,69.63,69.63,111700.0,46.3254,46.3653,46.2789,46.2789,111700.0
2010-06-22 13:10:00,69.63,69.67,69.61,69.62,76100.0,46.2789,46.3055,46.2656,46.2722,76100.0
2010-06-22 13:20:00,69.62,69.63,69.42,69.45,85500.0,46.2722,46.2789,46.1393,46.1593,85500.0
2010-06-22 13:30:00,69.46,69.53,69.43,69.5,134100.0,46.1659,46.2124,46.146,46.1925,134100.0
2010-06-22 13:40:00,69.5,69.6,69.5,69.54,54200.0,46.1925,46.2589,46.1925,46.2191,54200.0
2010-06-22 13:50:00,69.54,69.55,69.45,69.49,83800.0,46.2191,46.2257,46.1593,46.1858,83800.0
2010-06-22 14:00:00,69.49,69.49,69.32,69.33,87400.0,46.1858,46.1858,46.0728,46.0795,87400.0
2010-06-22 14:10:00,69.31,69.48,69.31,69.35,60400.0,46.0662,46.1792,46.0662,46.0928,60400.0
2010-06-22 14:20:00,69.35,69.37,69.18,69.27,80300.0,46.0928,46.1061,45.9798,46.0396,80300.0
2010-06-22 14:30:00,69.27,69.31,69.2,69.22,72900.0,46.0396,46.0662,45.9931,46.0064,72900.0
2010-06-22 14:40:00,69.22,69.25,68.91,68.92,201000.0,46.0064,46.0263,45.8003,45.807,201000.0
2010-06-22 14:50:00,68.93,68.98,68.8,68.95,213600.0,45.8136,45.8469,45.7272,45.8269,213600.0
2010-06-22 15:00:00,68.96,69.0,68.86,68.87,106500.0,45.8336,45.8602,45.7671,45.7738,106500.0
2010-06-22 15:10:00,68.88,69.03,68.81,69.02,128100.0,45.7804,45.8801,45.7339,45.8735,128100.0
2010-06-22 15:20:00,69.03,69.03,68.78,68.8,142200.0,45.8801,45.8801,45.7139,45.7272,142200.0
2010-06-22 15:30:00,68.8,68.8,68.61,68.78,233700.0,45.7272,45.7272,45.601,45.7139,233700.0
2010-06-22 15:40:00,68.78,68.78,68.64,68.72,251300.0,45.7139,45.7139,45.6209,45.6741,251300.0
2010-06-22 15:50:00,68.72,68.72,68.55,68.64,543900.0,45.6741,45.6741,45.5611,45.6209,543900.0
2010-06-23 09:30:00,68.82,69.15,68.7,68.72,214500.0,45.7405,45.9599,45.6608,45.6741,214500.0
2010-06-23 09:40:00,68.71,69.06,68.7,68.94,123200.0,45.6674,45.9,45.6608,45.8203,123200.0
2010-06-23 09:50:00,68.94,69.3,68.84,69.27,151400.0,45.8203,46.0596,45.7538,46.0396,151400.0
2010-06-23 10:00:00,69.26,69.28,68.56,68.61,285200.0,46.033,46.0463,45.5677,45.601,285200.0
2010-06-23 10:10:00,68.61,68.78,68.55,68.7,153900.0,45.601,45.7139,45.5611,45.6608,153900.0
2010-06-23 10:20:00,68.7,68.7,68.55,68.6,133600.0,45.6608,45.6608,45.5611,45.5943,133600.0
2010-06-23 10:30:00,68.59,68.67,68.59,68.61,143800.0,45.5877,45.6408,45.5877,45.601,143800.0
2010-06-23 10:40:00,68.63,68.66,68.55,68.64,80000.0,45.6142,45.6342,45.5611,45.6209,80000.0
2010-06-23 10:50:00,68.64,68.77,68.63,68.7,88100.0,45.6209,45.7073,45.6142,45.6608,88100.0
2010-06-23 11:00:00,68.71,68.72,68.65,68.68,103600.0,45.6674,45.6741,45.6275,45.6475,103600.0
2010-06-23 11:10:00,68.68,68.69,68.57,68.59,107200.0,45.6475,45.6541,45.5744,45.5877,107200.0
2010-06-23 11:20:00,68.59,68.63,68.57,68.6,112400.0,45.5877,45.6142,45.5744,45.5943,112400.0
2010-06-23 11:30:00,68.6,68.63,68.51,68.53,60700.0,45.5943,45.6142,45.5345,45.5478,60700.0
2010-06-23 11:40:00,68.53,68.54,68.47,68.49,90800.0,45.5478,45.5544,45.5079,45.5212,90800.0
2010-06-23 11:50:00,68.48,68.57,68.47,68.56,59700.0,45.5146,45.5744,45.5079,45.5677,59700.0
2010-06-23 12:00:00,68.56,68.57,68.52,68.54,56200.0,45.5677,45.5744,45.5411,45.5544,56200.0
2010-06-23 12:10:00,68.54,68.59,68.5,68.58,45200.0,45.5544,45.5877,45.5278,45.581,45200.0
2010-06-23 12:20:00,68.58,68.7,68.58,68.68,69100.0,45.581,45.6608,45.581,45.6475,69100.0
2010-06-23 12:30:00,68.68,68.69,68.6,68.61,87600.0,45.6475,45.6541,45.5943,45.601,87600.0
2010-06-23 12:40:00,68.61,68.68,68.61,68.67,61000.0,45.601,45.6475,45.601,45.6408,61000.0
2010-06-23 12:50:00,68.67,68.67,68.63,68.64,72100.0,45.6408,45.6408,45.6142,45.6209,72100.0
2010-06-23 13:00:00,68.64,68.69,68.63,68.68,94700.0,45.6209,45.6541,45.6142,45.6475,94700.0
2010-06-23 13:10:00,68.67,68.69,68.56,68.56,74300.0,45.6408,45.6541,45.5677,45.5677,74300.0
2010-06-23 13:20:00,68.56,68.6,68.55,68.59,34500.0,45.5677,45.5943,45.5611,45.5877,34500.0
2010-06-23 13:30:00,68.6,68.64,68.58,68.64,58100.0,45.5943,45.6209,45.581,45.6209,58100.0
2010-06-23 13:40:00,68.64,68.7,68.61,68.64,68500.0,45.6209,45.6608,45.601,45.6209,68500.0
2010-06-23 13:50:00,68.64,68.7,68.63,68.7,65000.0,45.6209,45.6608,45.6142,45.6608,65000.0
2010-06-23 14:00:00,68.69,68.8,68.69,68.75,59300.0,45.6541,45.7272,45.6541,45.694,59300.0
2010-06-23 14:10:00,68.75,68.78,68.6,68.73,104700.0,45.694,45.7139,45.5943,45.6807,104700.0
2010-06-23 14:20:00,68.73,68.77,68.52,68.75,208300.0,45.6807,45.7073,45.5411,45.694,208300.0
2010-06-23 14:30:00,68.77,69.06,68.77,68.83,294600.0,45.7073,45.9,45.7073,45.7472,294600.0
2010-06-23 14:40:00,68.83,68.87,68.68,68.75,150400.0,45.7472,45.7738,45.6475,45.694,150400.0
2010-06-23 14:50:00,68.74,68.85,68.66,68.79,119800.0,45.6874,45.7605,45.6342,45.7206,119800.0
2010-06-23 15:00:00,68.8,68.9,68.59,68.62,145200.0,45.7272,45.7937,45.5877,45.6076,145200.0
2010-06-23 15:10:00,68.63,68.8,68.63,68.66,184600.0,45.6142,45.7272,45.6142,45.6342,184600.0
2010-06-23 15:20:00,68.65,68.8,68.6,68.72,185500.0,45.6275,45.7272,45.5943,45.6741,185500.0
2010-06-23 15:30:00,68.73,68.77,68.62,68.77,165800.0,45.6807,45.7073,45.6076,45.7073,165800.0
2010-06-23 15:40:00,68.76,68.87,68.65,68.81,259200.0,45.7007,45.7738,45.6275,45.7339,259200.0
2010-06-23 15:50:00,68.82,68.84,68.58,68.62,348300.0,45.7405,45.7538,45.581,45.6076,348300.0
2010-06-24 09:30:00,68.43,68.54,68.15,68.25,216700.0,45.4813,45.5544,45.2952,45.3617,216700.0
2010-06-24 09:40:00,68.25,68.28,68.13,68.23,210800.0,45.3617,45.3816,45.2819,45.3484,210800.0
2010-06-24 09:50:00,68.21,68.26,68.06,68.21,276100.0,45.3351,45.3683,45.2354,45.3351,276100.0
2010-06-24 10:00:00,68.21,68.36,68.21,68.33,260800.0,45.3351,45.4348,45.3351,45.4149,260800.0
2010-06-24 10:10:00,68.33,68.36,68.17,68.28,178600.0,45.4149,45.4348,45.3085,45.3816,178600.0
2010-06-24 10:20:00,68.29,68.31,68.18,68.2,161500.0,45.3883,45.4016,45.3152,45.3285,161500.0
2010-06-24 10:30:00,68.21,68.32,68.18,68.32,108000.0,45.3351,45.4082,45.3152,45.4082,108000.0
2010-06-24 10:40:00,68.31,68.36,68.19,68.33,213700.0,45.4016,45.4348,45.3218,45.4149,213700.0
2010-06-24 10:50:00,68.32,68.35,68.1,68.17,156100.0,45.4082,45.4281,45.262,45.3085,156100.0
2010-06-24 11:00:00,68.17,68.26,68.09,68.15,268300.0,45.3085,45.3683,45.2553,45.2952,268300.0
2010-06-24 11:10:00,68.14,68.26,68.11,68.22,122500.0,45.2886,45.3683,45.2686,45.3417,122500.0
2010-06-24 11:20:00,68.21,68.23,68.12,68.14,67500.0,45.3351,45.3484,45.2753,45.2886,67500.0
2010-06-24 11:30:00,68.14,68.21,68.11,68.15,148900.0,45.2886,45.3351,45.2686,45.2952,148900.0
2010-06-24 11:40:00,68.15,68.22,68.14,68.18,72300.0,45.2952,45.3417,45.2886,45.3152,72300.0
2010-06-24 11:50:00,68.17,68.24,68.14,68.17,59400.0,45.3085,45.355,45.2886,45.3085,59400.0
2010-06-24 12:00:00,68.17,68.28,68.17,68.22,95200.0,45.3085,45.3816,45.3085,45.3417,95200.0
2010-06-24 12:10:00,68.22,68.22,68.13,68.13,62200.0,45.3417,45.3417,45.2819,45.2819,62200.0
2010-06-24 12:20:00,68.13,68.26,68.13,68.17,69600.0,45.2819,45.3683,45.2819,45.3085,69600.0
2010-06-24 12:30:00,68.17,68.21,68.12,68.12,75800.0,45.3085,45.3351,45.2753,45.2753,75800.0
2010-06-24 12:40:00,68.12,68.14,68.09,68.13,79800.0,45.2753,45.2886,45.2553,45.2819,79800.0
2010-06-24 12:50:00,68.12,68.22,68.11,68.18,58900.0,45.2753,45.3417,45.2686,45.3152,58900.0
2010-06-24 13:00:00,68.18,68.25,68.14,68.23,63800.0,45.3152,45.3617,45.2886,45.3484,63800.0
2010-06-24 13:10:00,68.24,68.3,68.22,68.25,62500.0,45.355,45.3949,45.3417,45.3617,62500.0
2010-06-24 13:20:00,68.26,68.3,68.23,68.23,56800.0,45.3683,45.3949,45.3484,45.3484,56800.0
2010-06-24 13:30:00,68.24,68.46,68.23,68.36,109100.0,45.355,45.5013,45.3484,45.4348,109100.0
2010-06-24 13:40:00,68.34,68.36,68.27,68.31,59700.0,45.4215,45.4348,45.375,45.4016,59700.0
2010-06-24 13:50:00,68.31,68.36,68.29,68.34,86700.0,45.4016,45.4348,45.3883,45.4215,86700.0
2010-06-24 14:00:00,68.34,68.35,68.25,68.26,89600.0,45.4215,45.4281,45.3617,45.3683,89600.0
2010-06-24 14:10:00,68.26,68.27,68.16,68.17,76300.0,45.3683,45.375,45.3019,45.3085,76300.0
2010-06-24 14:20:00,68.16,68.25,68.13,68.21,70200.0,45.3019,45.3617,45.2819,45.3351,70200.0
2010-06-24 14:30:00,68.2,68.2,68.08,68.08,135100.0,45.3285,45.3285,45.2487,45.2487,135100.0
2010-06-24 14:40:00,68.08,68.11,67.97,68.0,117000.0,45.2487,45.2686,45.1756,45.1955,117000.0
2010-06-24 14:50:00,68.0,68.04,67.9,67.96,101500.0,45.1955,45.2221,45.1291,45.1689,101500.0
2010-06-24 15:00:00,67.97,68.04,67.91,67.92,117900.0,45.1756,45.2221,45.1357,45.1424,117900.0
2010-06-24 15:10:00,67.92,67.95,67.7,67.73,221700.0,45.1424,45.1623,44.9961,45.0161,221700.0
2010-06-24 15:20:00,67.74,67.87,67.7,67.79,237900.0,45.0227,45.1091,44.9961,45.0559,237900.0
2010-06-24 15:30:00,67.79,67.89,67.77,67.87,204300.0,45.0559,45.1224,45.0427,45.1091,204300.0
2010-06-24 15:40:00,67.86,67.89,67.73,67.77,263200.0,45.1025,45.1224,45.0161,45.0427,263200.0
2010-06-24 15:50:00,67.77,67.8,67.61,67.75,511000.0,45.0427,45.0626,44.9363,45.0294,511000.0
2010-06-25 09:30:00,67.71,67.85,67.5,67.79,192100.0,45.0028,45.0958,44.8632,45.0559,192100.0
2010-06-25 09:40:00,67.78,67.82,67.65,67.74,109900.0,45.0493,45.0759,44.9629,45.0227,109900.0
2010-06-25 09:50:00,67.74,67.94,67.65,67.92,119100.0,45.0227,45.1556,44.9629,45.1424,119100.0
2010-06-25 10:00:00,67.9,68.12,67.86,68.03,161200.0,45.1291,45.2753,45.1025,45.2155,161200.0
2010-06-25 10:10:00,68.05,68.13,67.95,67.95,87600.0,45.2288,45.2819,45.1623,45.1623,87600.0
2010-06-25 10:20:00,67.96,68.0,67.89,67.97,66000.0,45.1689,45.1955,45.1224,45.1756,66000.0
2010-06-25 10:30:00,67.97,67.98,67.85,67.91,78800.0,45.1756,45.1822,45.0958,45.1357,78800.0
2010-06-25 10:40:00,67.91,68.05,67.91,67.97,63400.0,45.1357,45.2288,45.1357,45.1756,63400.0
2010-06-25 10:50:00,67.97,67.97,67.77,67.88,160400.0,45.1756,45.1756,45.0427,45.1158,160400.0
2010-06-25 11:00:00,67.89,67.96,67.87,67.96,57900.0,45.1224,45.1689,45.1091,45.1689,57900.0
2010-06-25 11:10:00,67.96,67.96,67.85,67.89,70900.0,45.1689,45.1689,45.0958,45.1224,70900.0
2010-06-25 11:20:00,67.9,67.96,67.83,67.95,86100.0,45.1291,45.1689,45.0825,45.1623,86100.0
2010-06-25 11:30:00,67.96,68.01,67.84,67.85,60800.0,45.1689,45.2022,45.0892,45.0958,60800.0
2010-06-25 11:40:00,67.85,67.94,67.8,67.93,54800.0,45.0958,45.1556,45.0626,45.149,54800.0
2010-06-25 11:50:00,67.93,67.99,67.87,67.87,48300.0,45.149,45.1889,45.1091,45.1091,48300.0
2010-06-25 12:00:00,67.87,67.95,67.82,67.95,47000.0,45.1091,45.1623,45.0759,45.1623,47000.0
2010-06-25 12:10:00,67.95,67.96,67.84,67.85,54100.0,45.1623,45.1689,45.0892,45.0958,54100.0
2010-06-25 12:20:00,67.84,67.97,67.83,67.93,82600.0,45.0892,45.1756,45.0825,45.149,82600.0
2010-06-25 12:30:00,67.93,67.98,67.87,67.87,50500.0,45.149,45.1822,45.1091,45.1091,50500.0
2010-06-25 12:40:00,67.87,67.94,67.86,67.93,49600.0,45.1091,45.1556,45.1025,45.149,49600.0
2010-06-25 12:50:00,67.92,67.92,67.8,67.87,57800.0,45.1424,45.1424,45.0626,45.1091,57800.0
2010-06-25 13:00:00,67.87,68.03,67.85,68.02,45200.0,45.1091,45.2155,45.0958,45.2088,45200.0
2010-06-25 13:10:00,68.02,68.08,67.96,68.04,81800.0,45.2088,45.2487,45.1689,45.2221,81800.0
2010-06-25 13:20:00,68.04,68.15,67.97,68.15,45600.0,45.2221,45.2952,45.1756,45.2952,45600.0
2010-06-25 13:30:00,68.15,68.25,68.07,68.22,129700.0,45.2952,45.3617,45.242,45.3417,129700.0
2010-06-25 13:40:00,68.21,68.29,68.2,68.24,54800.0,45.3351,45.3883,45.3285,45.355,54800.0
2010-06-25 13:50:00,68.25,68.26,68.12,68.25,57500.0,45.3617,45.3683,45.2753,45.3617,57500.0
2010-06-25 14:00:00,68.24,68.26,68.05,68.09,81900.0,45.355,45.3683,45.2288,45.2553,81900.0
2010-06-25 14:10:00,68.08,68.22,68.08,68.19,42400.0,45.2487,45.3417,45.2487,45.3218,42400.0
2010-06-25 14:20:00,68.18,68.18,68.06,68.13,60800.0,45.3152,45.3152,45.2354,45.2819,60800.0
2010-06-25 14:30:00,68.14,68.16,68.07,68.1,69000.0,45.2886,45.3019,45.242,45.262,69000.0
2010-06-25 14:40:00,68.1,68.16,67.98,68.03,94700.0,45.262,45.3019,45.1822,45.2155,94700.0
2010-06-25 14:50:00,68.03,68.09,67.96,67.99,82000.0,45.2155,45.2553,45.1689,45.1889,82000.0
2010-06-25 15:00:00,67.98,67.99,67.85,67.89,107500.0,45.1822,45.1889,45.0958,45.1224,107500.0
2010-06-25 15:10:00,67.9,67.91,67.72,67.72,168200.0,45.1291,45.1357,45.0094,45.0094,168200.0
2010-06-25 15:20:00,67.72,67.85,67.72,67.82,96400.0,45.0094,45.0958,45.0094,45.0759,96400.0
2010-06-25 15:30:00,67.82,67.92,67.76,67.88,303000.0,45.0759,45.1424,45.036,45.1158,303000.0
2010-06-25 15:40:00,67.89,67.92,67.55,67.55,453900.0,45.1224,45.1424,44.8964,44.8964,453900.0
2010-06-25 15:50:00,67.56,67.64,67.37,67.58,838700.0,44.9031,44.9563,44.7768,44.9164,838700.0
2010-06-28 09:30:00,67.58,67.89,67.46,67.62,179200.0,44.9164,45.1224,44.8366,44.943,179200.0
2010-06-28 09:40:00,67.63,67.68,67.51,67.54,146200.0,44.9496,44.9828,44.8699,44.8898,146200.0
2010-06-28 09:50:00,67.53,67.56,67.25,67.34,168800.0,44.8831,44.9031,44.697,44.7569,168800.0
2010-06-28 10:00:00,67.35,67.6,67.31,67.52,205900.0,44.7635,44.9297,44.7369,44.8765,205900.0
2010-06-28 10:10:00,67.52,67.62,67.47,67.5,66600.0,44.8765,44.943,44.8433,44.8632,66600.0
2010-06-28 10:20:00,67.5,67.66,67.49,67.6,89900.0,44.8632,44.9695,44.8566,44.9297,89900.0
2010-06-28 10:30:00,67.6,67.69,67.53,67.55,146900.0,44.9297,44.9895,44.8831,44.8964,146900.0
2010-06-28 10:40:00,67.55,67.71,67.55,67.58,114300.0,44.8964,45.0028,44.8964,44.9164,114300.0
2010-06-28 10:50:00,67.57,67.67,67.53,67.58,86700.0,44.9097,44.9762,44.8831,44.9164,86700.0
2010-06-28 11:00:00,67.58,67.61,67.48,67.49,158200.0,44.9164,44.9363,44.8499,44.8566,158200.0
2010-06-28 11:10:00,67.49,67.6,67.44,67.48,84700.0,44.8566,44.9297,44.8233,44.8499,84700.0
2010-06-28 11:20:00,67.49,67.5,67.41,67.45,74800.0,44.8566,44.8632,44.8034,44.83,74800.0
2010-06-28 11:30:00,67.45,67.48,67.41,67.43,102600.0,44.83,44.8499,44.8034,44.8167,102600.0
2010-06-28 11:40:00,67.42,67.52,67.4,67.43,77600.0,44.81,44.8765,44.7967,44.8167,77600.0
2010-06-28 11:50:00,67.42,67.51,67.4,67.41,55600.0,44.81,44.8699,44.7967,44.8034,55600.0
2010-06-28 12:00:00,67.4,67.42,67.3,67.37,95800.0,44.7967,44.81,44.7303,44.7768,95800.0
2010-06-28 12:10:00,67.37,67.4,67.3,67.36,57000.0,44.7768,44.7967,44.7303,44.7702,57000.0
2010-06-28 12:20:00,67.36,67.46,67.31,67.46,41600.0,44.7702,44.8366,44.7369,44.8366,41600.0
2010-06-28 12:30:00,67.46,67.46,67.32,67.32,71600.0,44.8366,44.8366,44.7436,44.7436,71600.0
2010-06-28 12:40:00,67.33,67.42,67.29,67.41,58800.0,44.7502,44.81,44.7236,44.8034,58800.0
2010-06-28 12:50:00,67.41,67.47,67.39,67.45,41200.0,44.8034,44.8433,44.7901,44.83,41200.0
2010-06-28 13:00:00,67.45,67.49,67.39,67.48,101100.0,44.83,44.8566,44.7901,44.8499,101100.0
2010-06-28 13:10:00,67.49,67.5,67.4,67.41,60400.0,44.8566,44.8632,44.7967,44.8034,60400.0
2010-06-28 13:20:00,67.42,67.46,67.42,67.43,39000.0,44.81,44.8366,44.81,44.8167,39000.0
2010-06-28 13:30:00,67.42,67.42,67.36,67.4,117500.0,44.81,44.81,44.7702,44.7967,117500.0
2010-06-28 13:40:00,67.4,67.46,67.37,67.44,66400.0,44.7967,44.8366,44.7768,44.8233,66400.0
2010-06-28 13:50:00,67.43,67.55,67.43,67.53,41000.0,44.8167,44.8964,44.8167,44.8831,41000.0
2010-06-28 14:00:00,67.53,67.53,67.46,67.49,90200.0,44.8831,44.8831,44.8366,44.8566,90200.0
2010-06-28 14:10:00,67.47,67.58,67.47,67.52,67300.0,44.8433,44.9164,44.8433,44.8765,67300.0
2010-06-28 14:20:00,67.51,67.61,67.49,67.52,69500.0,44.8699,44.9363,44.8566,44.8765,69500.0
2010-06-28 14:30:00,67.52,67.59,67.47,67.56,95400.0,44.8765,44.923,44.8433,44.9031,95400.0
2010-06-28 14:40:00,67.57,67.61,67.51,67.58,80100.0,44.9097,44.9363,44.8699,44.9164,80100.0
2010-06-28 14:50:00,67.61,67.63,67.55,67.57,70500.0,44.9363,44.9496,44.8964,44.9097,70500.0
2010-06-28 15:00:00,67.59,67.63,67.55,67.59,126100.0,44.923,44.9496,44.8964,44.923,126100.0
2010-06-28 15:10:00,67.6,67.63,67.47,67.55,145700.0,44.9297,44.9496,44.8433,44.8964,145700.0
2010-06-28 15:20:00,67.54,67.55,67.43,67.46,108500.0,44.8898,44.8964,44.8167,44.8366,108500.0
2010-06-28 15:30:00,67.45,67.57,67.41,67.56,181500.0,44.83,44.9097,44.8034,44.9031,181500.0
2010-06-28 15:40:00,67.57,67.65,67.55,67.56,137000.0,44.9097,44.9629,44.8964,44.9031,137000.0
2010-06-28 15:50:00,67.56,67.56,67.31,67.32,398400.0,44.9031,44.9031,44.7369,44.7436,398400.0
2010-06-29 09:30:00,66.61,66.7,66.09,66.33,659100.0,44.2717,44.3315,43.9261,44.0856,659100.0
2010-06-29 09:40:00,66.33,66.49,66.29,66.39,256500.0,44.0856,44.1919,44.059,44.1255,256500.0
2010-06-29 09:50:00,66.39,66.64,66.34,66.53,242800.0,44.1255,44.2916,44.0922,44.2185,242800.0
2010-06-29 10:00:00,66.56,66.57,66.28,66.42,391200.0,44.2384,44.2451,44.0523,44.1454,391200.0
2010-06-29 10:10:00,66.42,66.49,66.29,66.34,205800.0,44.1454,44.1919,44.059,44.0922,205800.0
2010-06-29 10:20:00,66.34,66.38,66.17,66.2,249800.0,44.0922,44.1188,43.9792,43.9992,249800.0
2010-06-29 10:30:00,66.2,66.33,66.19,66.3,115700.0,43.9992,44.0856,43.9925,44.0656,115700.0
2010-06-29 10:40:00,66.32,66.47,66.29,66.47,119300.0,44.0789,44.1786,44.059,44.1786,119300.0
2010-06-29 10:50:00,66.47,66.53,66.4,66.51,144800.0,44.1786,44.2185,44.1321,44.2052,144800.0
2010-06-29 11:00:00,66.51,66.57,66.47,66.57,78300.0,44.2052,44.2451,44.1786,44.2451,78300.0
2010-06-29 11:10:00,66.56,66.67,66.51,66.57,121400.0,44.2384,44.3116,44.2052,44.2451,121400.0
2010-06-29 11:20:00,66.57,66.68,66.56,66.59,82100.0,44.2451,44.3182,44.2384,44.2584,82100.0
2010-06-29 11:30:00,66.58,66.6,66.46,66.47,80900.0,44.2517,44.265,44.172,44.1786,80900.0
2010-06-29 11:40:00,66.48,66.57,66.42,66.56,106700.0,44.1853,44.2451,44.1454,44.2384,106700.0
2010-06-29 11:50:00,66.56,66.6,66.5,66.54,72500.0,44.2384,44.265,44.1986,44.2251,72500.0
2010-06-29 12:00:00,66.54,66.6,66.45,66.55,134700.0,44.2251,44.265,44.1653,44.2318,134700.0
2010-06-29 12:10:00,66.56,66.6,66.47,66.56,85500.0,44.2384,44.265,44.1786,44.2384,85500.0
2010-06-29 12:20:00,66.57,66.71,66.55,66.64,95300.0,44.2451,44.3381,44.2318,44.2916,95300.0
2010-06-29 12:30:00,66.63,66.63,66.51,66.56,92700.0,44.285,44.285,44.2052,44.2384,92700.0
2010-06-29 12:40:00,66.56,66.61,66.54,66.6,71200.0,44.2384,44.2717,44.2251,44.265,71200.0
2010-06-29 12:50:00,66.6,66.63,66.55,66.61,63300.0,44.265,44.285,44.2318,44.2717,63300.0
2010-06-29 13:00:00,66.61,66.62,66.53,66.58,90800.0,44.2717,44.2783,44.2185,44.2517,90800.0
2010-06-29 13:10:00,66.59,66.59,66.5,66.5,75300.0,44.2584,44.2584,44.1986,44.1986,75300.0
2010-06-29 13:20:00,66.51,66.56,66.45,66.48,80100.0,44.2052,44.2384,44.1653,44.1853,80100.0
2010-06-29 13:30:00,66.47,66.49,66.4,66.47,140300.0,44.1786,44.1919,44.1321,44.1786,140300.0
2010-06-29 13:40:00,66.47,66.62,66.46,66.57,111600.0,44.1786,44.2783,44.172,44.2451,111600.0
2010-06-29 13:50:00,66.56,66.64,66.51,66.62,77600.0,44.2384,44.2916,44.2052,44.2783,77600.0
2010-06-29 14:00:00,66.62,66.74,66.55,66.7,93900.0,44.2783,44.3581,44.2318,44.3315,93900.0
2010-06-29 14:10:00,66.7,66.79,66.65,66.71,81600.0,44.3315,44.3913,44.2983,44.3381,81600.0
2010-06-29 14:20:00,66.69,66.79,66.67,66.7,108800.0,44.3248,44.3913,44.3116,44.3315,108800.0
2010-06-29 14:30:00,66.7,66.71,66.6,66.61,201500.0,44.3315,44.3381,44.265,44.2717,201500.0
2010-06-29 14:40:00,66.61,66.62,66.5,66.52,204000.0,44.2717,44.2783,44.1986,44.2119,204000.0
2010-06-29 14:50:00,66.53,66.59,66.43,66.44,412300.0,44.2185,44.2584,44.152,44.1587,412300.0
2010-06-29 15:00:00,66.45,66.59,66.43,66.5,242600.0,44.1653,44.2584,44.152,44.1986,242600.0
2010-06-29 15:10:00,66.51,66.57,66.46,66.47,267300.0,44.2052,44.2451,44.172,44.1786,267300.0
2010-06-29 15:20:00,66.47,66.49,66.39,66.43,505200.0,44.1786,44.1919,44.1255,44.152,505200.0
2010-06-29 15:30:00,66.43,66.54,66.39,66.49,454600.0,44.152,44.2251,44.1255,44.1919,454600.0
2010-06-29 15:40:00,66.49,66.51,66.33,66.35,547200.0,44.1919,44.2052,44.0856,44.0989,547200.0
2010-06-29 15:50:00,66.37,66.69,66.3,66.47,871700.0,44.1122,44.3248,44.0656,44.1786,871700.0
2010-06-30 09:30:00,66.29,66.5,66.22,66.48,273700.0,44.059,44.1986,44.0125,44.1853,273700.0
2010-06-30 09:40:00,66.48,66.67,66.44,66.6,194100.0,44.1853,44.3116,44.1587,44.265,194100.0
2010-06-30 09:50:00,66.61,66.68,66.42,66.5,249100.0,44.2717,44.3182,44.1454,44.1986,249100.0
2010-06-30 10:00:00,66.48,66.74,66.47,66.62,189200.0,44.1853,44.3581,44.1786,44.2783,189200.0
2010-06-30 10:10:00,66.62,66.74,66.55,66.68,92200.0,44.2783,44.3581,44.2318,44.3182,92200.0
2010-06-30 10:20:00,66.67,66.67,66.56,66.56,129700.0,44.3116,44.3116,44.2384,44.2384,129700.0
2010-06-30 10:30:00,66.56,66.75,66.56,66.7,142000.0,44.2384,44.3647,44.2384,44.3315,142000.0
2010-06-30 10:40:00,66.71,66.73,66.53,66.6,149100.0,44.3381,44.3514,44.2185,44.265,149100.0
2010-06-30 10:50:00,66.6,66.63,66.47,66.49,132800.0,44.265,44.285,44.1786,44.1919,132800.0
2010-06-30 11:00:00,66.52,66.71,66.47,66.71,139700.0,44.2119,44.3381,44.1786,44.3381,139700.0
2010-06-30 11:10:00,66.7,66.84,66.7,66.77,173000.0,44.3315,44.4245,44.3315,44.378,173000.0
2010-06-30 11:20:00,66.77,66.77,66.6,66.61,117300.0,44.378,44.378,44.265,44.2717,117300.0
2010-06-30 11:30:00,66.61,66.68,66.6,66.62,96000.0,44.2717,44.3182,44.265,44.2783,96000.0
2010-06-30 11:40:00,66.62,66.69,66.55,66.56,123500.0,44.2783,44.3248,44.2318,44.2384,123500.0
2010-06-30 11:50:00,66.55,66.6,66.5,66.5,133400.0,44.2318,44.265,44.1986,44.1986,133400.0
2010-06-30 12:00:00,66.5,66.53,66.45,66.52,132200.0,44.1986,44.2185,44.1653,44.2119,132200.0
2010-06-30 12:10:00,66.51,66.52,66.45,66.52,121400.0,44.2052,44.2119,44.1653,44.2119,121400.0
2010-06-30 12:20:00,66.53,66.53,66.46,66.47,83100.0,44.2185,44.2185,44.172,44.1786,83100.0
2010-06-30 12:30:00,66.47,66.52,66.45,66.52,95200.0,44.1786,44.2119,44.1653,44.2119,95200.0
2010-06-30 12:40:00,66.52,66.55,66.43,66.46,84400.0,44.2119,44.2318,44.152,44.172,84400.0
2010-06-30 12:50:00,66.45,66.46,66.41,66.42,91600.0,44.1653,44.172,44.1387,44.1454,91600.0
2010-06-30 13:00:00,66.43,66.43,66.34,66.35,114600.0,44.152,44.152,44.0922,44.0989,114600.0
2010-06-30 13:10:00,66.35,66.4,66.31,66.4,98300.0,44.0989,44.1321,44.0723,44.1321,98300.0
2010-06-30 13:20:00,66.39,66.46,66.37,66.41,67400.0,44.1255,44.172,44.1122,44.1387,67400.0
2010-06-30 13:30:00,66.41,66.46,66.36,66.42,89500.0,44.1387,44.172,44.1055,44.1454,89500.0
2010-06-30 13:40:00,66.4,66.5,66.39,66.45,70600.0,44.1321,44.1986,44.1255,44.1653,70600.0
2010-06-30 13:50:00,66.45,66.5,66.41,66.47,58600.0,44.1653,44.1986,44.1387,44.1786,58600.0
2010-06-30 14:00:00,66.47,66.51,66.35,66.42,143700.0,44.1786,44.2052,44.0989,44.1454,143700.0
2010-06-30 14:10:00,66.43,66.46,66.37,66.44,122900.0,44.152,44.172,44.1122,44.1587,122900.0
2010-06-30 14:20:00,66.43,66.44,66.31,66.31,160100.0,44.152,44.1587,44.0723,44.0723,160100.0
2010-06-30 14:30:00,66.32,66.53,66.31,66.49,140200.0,44.0789,44.2185,44.0723,44.1919,140200.0
2010-06-30 14:40:00,66.5,66.52,66.37,66.48,160000.0,44.1986,44.2119,44.1122,44.1853,160000.0
2010-06-30 14:50:00,66.49,66.57,66.44,66.45,104000.0,44.1919,44.2451,44.1587,44.1653,104000.0
2010-06-30 15:00:00,66.44,66.56,66.43,66.51,90500.0,44.1587,44.2384,44.152,44.2052,90500.0
2010-06-30 15:10:00,66.51,66.53,66.37,66.37,137800.0,44.2052,44.2185,44.1122,44.1122,137800.0
2010-06-30 15:20:00,66.36,66.45,66.25,66.25,173200.0,44.1055,44.1653,44.0324,44.0324,173200.0
2010-06-30 15:30:00,66.26,66.27,66.13,66.13,295000.0,44.0391,44.0457,43.9526,43.9526,295000.0
2010-06-30 15:40:00,66.15,66.17,65.8,65.96,583200.0,43.9659,43.9792,43.7333,43.8397,583200.0
2010-06-30 15:50:00,65.97,66.03,65.83,65.85,779800.0,43.8463,43.8862,43.7533,43.7665,779800.0
2010-07-01 09:30:00,66.72,66.73,65.59,65.85,647800.0,44.3448,44.3514,43.5937,43.7665,647800.0
2010-07-01 09:40:00,65.85,66.05,65.76,65.77,295300.0,43.7665,43.8995,43.7067,43.7134,295300.0
2010-07-01 09:50:00,65.77,65.93,65.72,65.82,202600.0,43.7134,43.8197,43.6801,43.7466,202600.0
2010-07-01 10:00:00,65.82,65.83,65.36,65.64,457600.0,43.7466,43.7533,43.4409,43.627,457600.0
2010-07-01 10:10:00,65.64,65.73,65.5,65.65,290400.0,43.627,43.6868,43.5339,43.6336,290400.0
2010-07-01 10:20:00,65.64,65.82,65.61,65.7,185900.0,43.627,43.7466,43.607,43.6669,185900.0
2010-07-01 10:30:00,65.71,65.75,65.47,65.47,266300.0,43.6735,43.7001,43.514,43.514,266300.0
2010-07-01 10:40:00,65.48,65.73,65.31,65.73,365600.0,43.5206,43.6868,43.4076,43.6868,365600.0
2010-07-01 10:50:00,65.74,65.79,65.53,65.62,449200.0,43.6934,43.7267,43.5539,43.6137,449200.0
2010-07-01 11:00:00,65.61,65.66,65.46,65.51,165700.0,43.607,43.6403,43.5073,43.5406,165700.0
2010-07-01 11:10:00,65.51,65.73,65.51,65.69,283700.0,43.5406,43.6868,43.5406,43.6602,283700.0
2010-07-01 11:20:00,65.69,65.96,65.68,65.8,255600.0,43.6602,43.8397,43.6536,43.7333,255600.0
2010-07-01 11:30:00,65.8,65.86,65.72,65.85,192000.0,43.7333,43.7732,43.6801,43.7665,192000.0
2010-07-01 11:40:00,65.84,65.9,65.73,65.78,240700.0,43.7599,43.7998,43.6868,43.72,240700.0
2010-07-01 11:50:00,65.78,65.78,65.64,65.72,223200.0,43.72,43.72,43.627,43.6801,223200.0
2010-07-01 12:00:00,65.73,65.75,65.68,65.75,141400.0,43.6868,43.7001,43.6536,43.7001,141400.0
2010-07-01 12:10:00,65.75,65.83,65.72,65.76,215400.0,43.7001,43.7533,43.6801,43.7067,215400.0
2010-07-01 12:20:00,65.76,65.81,65.68,65.73,141600.0,43.7067,43.74,43.6536,43.6868,141600.0
2010-07-01 12:30:00,65.75,66.09,65.75,66.09,247900.0,43.7001,43.9261,43.7001,43.9261,247900.0
2010-07-01 12:40:00,66.09,66.48,66.06,66.38,341000.0,43.9261,44.1853,43.9061,44.1188,341000.0
2010-07-01 12:50:00,66.39,66.5,66.38,66.43,160800.0,44.1255,44.1986,44.1188,44.152,160800.0
2010-07-01 13:00:00,66.44,66.51,66.37,66.46,181800.0,44.1587,44.2052,44.1122,44.172,181800.0
2010-07-01 13:10:00,66.46,66.57,66.37,66.56,132000.0,44.172,44.2451,44.1122,44.2384,132000.0
2010-07-01 13:20:00,66.57,66.66,66.49,66.51,140600.0,44.2451,44.3049,44.1919,44.2052,140600.0
2010-07-01 13:30:00,66.5,66.65,66.5,66.62,134200.0,44.1986,44.2983,44.1986,44.2783,134200.0
2010-07-01 13:40:00,66.62,66.62,66.4,66.44,141100.0,44.2783,44.2783,44.1321,44.1587,141100.0
2010-07-01 13:50:00,66.44,66.59,66.42,66.55,168300.0,44.1587,44.2584,44.1454,44.2318,168300.0
2010-07-01 14:00:00,66.53,66.54,66.32,66.33,157800.0,44.2185,44.2251,44.0789,44.0856,157800.0
2010-07-01 14:10:00,66.33,66.57,66.32,66.54,133200.0,44.0856,44.2451,44.0789,44.2251,133200.0
2010-07-01 14:20:00,66.53,66.54,66.43,66.49,130100.0,44.2185,44.2251,44.152,44.1919,130100.0
2010-07-01 14:30:00,66.5,66.53,66.34,66.39,117200.0,44.1986,44.2185,44.0922,44.1255,117200.0
2010-07-01 14:40:00,66.39,66.39,66.21,66.27,204800.0,44.1255,44.1255,44.0058,44.0457,204800.0
2010-07-01 14:50:00,66.26,66.35,66.19,66.35,140500.0,44.0391,44.0989,43.9925,44.0989,140500.0
2010-07-01 15:00:00,66.36,66.57,66.35,66.52,218300.0,44.1055,44.2451,44.0989,44.2119,218300.0
2010-07-01 15:10:00,66.52,66.58,66.49,66.54,280700.0,44.2119,44.2517,44.1919,44.2251,280700.0
2010-07-01 15:20:00,66.55,66.64,66.41,66.63,212500.0,44.2318,44.2916,44.1387,44.285,212500.0
2010-07-01 15:30:00,66.63,66.8,66.56,66.72,312200.0,44.285,44.398,44.2384,44.3448,312200.0
2010-07-01 15:40:00,66.73,66.9,66.68,66.8,655300.0,44.3514,44.4644,44.3182,44.398,655300.0
2010-07-01 15:50:00,66.8,66.87,66.66,66.73,874000.0,44.398,44.4445,44.3049,44.3514,874000.0
2010-07-02 09:30:00,66.75,67.0,66.64,66.74,283800.0,44.3647,44.5309,44.2916,44.3581,283800.0
2010-07-02 09:40:00,66.74,66.88,66.69,66.72,135800.0,44.3581,44.4511,44.3248,44.3448,135800.0
2010-07-02 09:50:00,66.72,66.86,66.6,66.83,121700.0,44.3448,44.4378,44.265,44.4179,121700.0
2010-07-02 10:00:00,66.82,66.86,66.65,66.68,153800.0,44.4112,44.4378,44.2983,44.3182,153800.0
2010-07-02 10:10:00,66.69,66.77,66.65,66.69,128400.0,44.3248,44.378,44.2983,44.3248,128400.0
2010-07-02 10:20:00,66.69,66.71,66.6,66.64,99300.0,44.3248,44.3381,44.265,44.2916,99300.0
2010-07-02 10:30:00,66.65,66.66,66.53,66.58,116500.0,44.2983,44.3049,44.2185,44.2517,116500.0
2010-07-02 10:40:00,66.58,66.64,66.54,66.59,71600.0,44.2517,44.2916,44.2251,44.2584,71600.0
2010-07-02 10:50:00,66.59,66.61,66.41,66.47,80000.0,44.2584,44.2717,44.1387,44.1786,80000.0
2010-07-02 11:00:00,66.47,66.51,66.36,66.5,77300.0,44.1786,44.2052,44.1055,44.1986,77300.0
2010-07-02 11:10:00,66.5,66.56,66.43,66.44,71600.0,44.1986,44.2384,44.152,44.1587,71600.0
2010-07-02 11:20:00,66.45,66.5,66.39,66.42,92000.0,44.1653,44.1986,44.1255,44.1454,92000.0
2010-07-02 11:30:00,66.41,66.5,66.31,66.31,110400.0,44.1387,44.1986,44.0723,44.0723,110400.0
2010-07-02 11:40:00,66.31,66.38,66.3,66.33,113900.0,44.0723,44.1188,44.0656,44.0856,113900.0
2010-07-02 11:50:00,66.34,66.43,66.3,66.36,128900.0,44.0922,44.152,44.0656,44.1055,128900.0
2010-07-02 12:00:00,66.35,66.44,66.28,66.44,88900.0,44.0989,44.1587,44.0523,44.1587,88900.0
2010-07-02 12:10:00,66.45,66.46,66.25,66.28,67600.0,44.1653,44.172,44.0324,44.0523,67600.0
2010-07-02 12:20:00,66.27,66.29,66.2,66.26,69100.0,44.0457,44.059,43.9992,44.0391,69100.0
2010-07-02 12:30:00,66.27,66.27,66.11,66.15,56900.0,44.0457,44.0457,43.9394,43.9659,56900.0
2010-07-02 12:40:00,66.16,66.25,66.16,66.25,109500.0,43.9726,44.0324,43.9726,44.0324,109500.0
2010-07-02 12:50:00,66.25,66.26,66.14,66.17,55800.0,44.0324,44.0391,43.9593,43.9792,55800.0
2010-07-02 13:00:00,66.17,66.2,66.03,66.17,114600.0,43.9792,43.9992,43.8862,43.9792,114600.0
2010-07-02 13:10:00,66.18,66.19,66.1,66.12,66700.0,43.9859,43.9925,43.9327,43.946,66700.0
2010-07-02 13:20:00,66.12,66.14,66.03,66.04,75200.0,43.946,43.9593,43.8862,43.8928,75200.0
2010-07-02 13:30:00,66.05,66.13,66.01,66.1,90500.0,43.8995,43.9526,43.8729,43.9327,90500.0
2010-07-02 13:40:00,66.11,66.15,66.03,66.14,83700.0,43.9394,43.9659,43.8862,43.9593,83700.0
2010-07-02 13:50:00,66.15,66.19,66.07,66.14,113600.0,43.9659,43.9925,43.9128,43.9593,113600.0
2010-07-02 14:00:00,66.14,66.16,66.03,66.05,103900.0,43.9593,43.9726,43.8862,43.8995,103900.0
2010-07-02 14:10:00,66.05,66.12,66.0,66.12,98200.0,43.8995,43.946,43.8662,43.946,98200.0
2010-07-02 14:20:00,66.13,66.15,66.06,66.06,127000.0,43.9526,43.9659,43.9061,43.9061,127000.0
2010-07-02 14:30:00,66.06,66.07,66.0,66.05,73900.0,43.9061,43.9128,43.8662,43.8995,73900.0
2010-07-02 14:40:00,66.04,66.07,66.0,66.02,76300.0,43.8928,43.9128,43.8662,43.8795,76300.0
2010-07-02 14:50:00,66.01,66.07,65.96,66.04,113000.0,43.8729,43.9128,43.8397,43.8928,113000.0
2010-07-02 15:00:00,66.05,66.18,66.02,66.18,129300.0,43.8995,43.9859,43.8795,43.9859,129300.0
2010-07-02 15:10:00,66.17,66.18,66.08,66.17,91900.0,43.9792,43.9859,43.9194,43.9792,91900.0
2010-07-02 15:20:00,66.16,66.28,66.15,66.24,143200.0,43.9726,44.0523,43.9659,44.0258,143200.0
2010-07-02 15:30:00,66.24,66.39,66.19,66.38,161300.0,44.0258,44.1255,43.9925,44.1188,161300.0
2010-07-02 15:40:00,66.39,66.47,66.3,66.44,306100.0,44.1255,44.1786,44.0656,44.1587,306100.0
2010-07-02 15:50:00,66.44,66.48,66.14,66.15,590200.0,44.1587,44.1853,43.9593,43.9659,590200.0
2010-07-06 09:30:00,66.52,66.65,66.4,66.51,285800.0,44.2119,44.2983,44.1321,44.2052,285800.0
2010-07-06 09:40:00,66.52,66.59,66.43,66.59,150900.0,44.2119,44.2584,44.152,44.2584,150900.0
2010-07-06 09:50:00,66.59,66.88,66.59,66.84,228900.0,44.2584,44.4511,44.2584,44.4245,228900.0
2010-07-06 10:00:00,66.85,66.97,66.7,66.82,188400.0,44.4312,44.5109,44.3315,44.4112,188400.0
2010-07-06 10:10:00,66.83,67.05,66.83,67.03,94600.0,44.4179,44.5641,44.4179,44.5508,94600.0
2010-07-06 10:20:00,67.02,67.06,66.92,67.01,88800.0,44.5442,44.5708,44.4777,44.5375,88800.0
2010-07-06 10:30:00,67.0,67.1,66.95,67.06,83700.0,44.5309,44.5973,44.4977,44.5708,83700.0
2010-07-06 10:40:00,67.06,67.1,66.97,67.01,113900.0,44.5708,44.5973,44.5109,44.5375,113900.0
2010-07-06 10:50:00,67.01,67.05,66.95,66.96,110200.0,44.5375,44.5641,44.4977,44.5043,110200.0
2010-07-06 11:00:00,66.96,66.97,66.68,66.73,165300.0,44.5043,44.5109,44.3182,44.3514,165300.0
2010-07-06 11:10:00,66.73,66.77,66.6,66.61,95400.0,44.3514,44.378,44.265,44.2717,95400.0
2010-07-06 11:20:00,66.62,66.66,66.52,66.53,85800.0,44.2783,44.3049,44.2119,44.2185,85800.0
2010-07-06 11:30:00,66.52,66.64,66.49,66.63,98300.0,44.2119,44.2916,44.1919,44.285,98300.0
2010-07-06 11:40:00,66.63,66.68,66.61,66.67,55300.0,44.285,44.3182,44.2717,44.3116,55300.0
2010-07-06 11:50:00,66.66,66.68,66.6,66.65,36700.0,44.3049,44.3182,44.265,44.2983,36700.0
2010-07-06 12:00:00,66.65,66.76,66.64,66.75,35400.0,44.2983,44.3714,44.2916,44.3647,35400.0
2010-07-06 12:10:00,66.75,66.75,66.57,66.65,74200.0,44.3647,44.3647,44.2451,44.2983,74200.0
2010-07-06 12:20:00,66.65,66.66,66.43,66.48,77500.0,44.2983,44.3049,44.152,44.1853,77500.0
2010-07-06 12:30:00,66.49,66.56,66.4,66.5,48200.0,44.1919,44.2384,44.1321,44.1986,48200.0
2010-07-06 12:40:00,66.5,66.51,66.26,66.28,75500.0,44.1986,44.2052,44.0391,44.0523,75500.0
2010-07-06 12:50:00,66.28,66.4,66.26,66.28,112900.0,44.0523,44.1321,44.0391,44.0523,112900.0
2010-07-06 13:00:00,66.28,66.36,66.26,66.26,57700.0,44.0523,44.1055,44.0391,44.0391,57700.0
2010-07-06 13:10:00,66.25,66.31,66.18,66.22,66600.0,44.0324,44.0723,43.9859,44.0125,66600.0
2010-07-06 13:20:00,66.22,66.29,66.16,66.28,113000.0,44.0125,44.059,43.9726,44.0523,113000.0
2010-07-06 13:30:00,66.29,66.35,66.23,66.25,79500.0,44.059,44.0989,44.0191,44.0324,79500.0
2010-07-06 13:40:00,66.26,66.3,66.07,66.08,98900.0,44.0391,44.0656,43.9128,43.9194,98900.0
2010-07-06 13:50:00,66.12,66.16,65.84,65.98,219500.0,43.946,43.9726,43.7599,43.853,219500.0
2010-07-06 14:00:00,65.98,66.06,65.9,65.94,76700.0,43.853,43.9061,43.7998,43.8264,76700.0
2010-07-06 14:10:00,65.94,65.97,65.84,65.9,114300.0,43.8264,43.8463,43.7599,43.7998,114300.0
2010-07-06 14:20:00,65.9,66.0,65.88,65.93,118200.0,43.7998,43.8662,43.7865,43.8197,118200.0
2010-07-06 14:30:00,65.93,66.04,65.93,66.0,89900.0,43.8197,43.8928,43.8197,43.8662,89900.0
2010-07-06 14:40:00,66.0,66.02,65.9,65.96,103000.0,43.8662,43.8795,43.7998,43.8397,103000.0
2010-07-06 14:50:00,65.95,66.0,65.86,65.88,120200.0,43.833,43.8662,43.7732,43.7865,120200.0
2010-07-06 15:00:00,65.88,65.97,65.83,65.89,166900.0,43.7865,43.8463,43.7533,43.7931,166900.0
2010-07-06 15:10:00,65.89,65.9,65.75,65.77,288700.0,43.7931,43.7998,43.7001,43.7134,288700.0
2010-07-06 15:20:00,65.77,65.79,65.63,65.77,209100.0,43.7134,43.7267,43.6203,43.7134,209100.0
2010-07-06 15:30:00,65.77,65.87,65.7,65.82,235100.0,43.7134,43.7798,43.6669,43.7466,235100.0
2010-07-06 15:40:00,65.81,66.01,65.78,65.91,374500.0,43.74,43.8729,43.72,43.8064,374500.0
2010-07-06 15:50:00,65.91,66.11,65.86,66.11,453300.0,43.8064,43.9394,43.7732,43.9394,453300.0
2010-07-07 09:30:00,66.09,66.3,66.0,66.11,217000.0,43.9261,44.0656,43.8662,43.9394,217000.0
2010-07-07 09:40:00,66.12,66.27,66.09,66.19,125100.0,43.946,44.0457,43.9261,43.9925,125100.0
2010-07-07 09:50:00,66.19,66.36,66.16,66.36,119000.0,43.9925,44.1055,43.9726,44.1055,119000.0
2010-07-07 10:00:00,66.36,66.6,66.36,66.55,234300.0,44.1055,44.265,44.1055,44.2318,234300.0
2010-07-07 10:10:00,66.56,66.69,66.46,66.69,202000.0,44.2384,44.3248,44.172,44.3248,202000.0
2010-07-07 10:20:00,66.69,66.8,66.66,66.67,222500.0,44.3248,44.398,44.3049,44.3116,222500.0
2010-07-07 10:30:00,66.69,66.94,66.68,66.87,161400.0,44.3248,44.491,44.3182,44.4445,161400.0
2010-07-07 10:40:00,66.87,67.06,66.81,67.05,185000.0,44.4445,44.5708,44.4046,44.5641,185000.0
2010-07-07 10:50:00,67.05,67.1,66.98,67.02,189300.0,44.5641,44.5973,44.5176,44.5442,189300.0
2010-07-07 11:00:00,67.01,67.06,66.92,66.95,111900.0,44.5375,44.5708,44.4777,44.4977,111900.0
2010-07-07 11:10:00,66.95,67.01,66.87,66.94,130800.0,44.4977,44.5375,44.4445,44.491,130800.0
2010-07-07 11:20:00,66.97,66.98,66.87,66.95,111500.0,44.5109,44.5176,44.4445,44.4977,111500.0
2010-07-07 11:30:00,66.94,67.07,66.88,67.05,73900.0,44.491,44.5774,44.4511,44.5641,73900.0
2010-07-07 11:40:00,67.04,67.06,66.84,66.87,140100.0,44.5575,44.5708,44.4245,44.4445,140100.0
2010-07-07 11:50:00,66.88,66.9,66.8,66.88,111600.0,44.4511,44.4644,44.398,44.4511,111600.0
2010-07-07 12:00:00,66.88,66.94,66.87,66.88,112500.0,44.4511,44.491,44.4445,44.4511,112500.0
2010-07-07 12:10:00,66.88,67.05,66.87,66.98,104700.0,44.4511,44.5641,44.4445,44.5176,104700.0
2010-07-07 12:20:00,66.98,67.04,66.97,67.01,110500.0,44.5176,44.5575,44.5109,44.5375,110500.0
2010-07-07 12:30:00,67.02,67.04,66.91,66.94,110200.0,44.5442,44.5575,44.4711,44.491,110200.0
2010-07-07 12:40:00,66.93,66.96,66.86,66.95,51700.0,44.4844,44.5043,44.4378,44.4977,51700.0
2010-07-07 12:50:00,66.95,66.98,66.88,66.88,79300.0,44.4977,44.5176,44.4511,44.4511,79300.0
2010-07-07 13:00:00,66.88,66.95,66.85,66.93,60200.0,44.4511,44.4977,44.4312,44.4844,60200.0
2010-07-07 13:10:00,66.94,67.1,66.92,67.0,160800.0,44.491,44.5973,44.4777,44.5309,160800.0
2010-07-07 13:20:00,67.01,67.12,66.96,67.09,87000.0,44.5375,44.6106,44.5043,44.5907,87000.0
2010-07-07 13:30:00,67.08,67.08,66.94,66.97,71200.0,44.5841,44.5841,44.491,44.5109,71200.0
2010-07-07 13:40:00,66.97,67.03,66.91,67.01,84700.0,44.5109,44.5508,44.4711,44.5375,84700.0
2010-07-07 13:50:00,67.01,67.06,66.95,67.01,114200.0,44.5375,44.5708,44.4977,44.5375,114200.0
2010-07-07 14:00:00,67.01,67.07,66.97,67.02,112600.0,44.5375,44.5774,44.5109,44.5442,112600.0
2010-07-07 14:10:00,67.02,67.05,66.95,66.97,89300.0,44.5442,44.5641,44.4977,44.5109,89300.0
2010-07-07 14:20:00,66.98,67.0,66.88,66.89,100700.0,44.5176,44.5309,44.4511,44.4578,100700.0
2010-07-07 14:30:00,66.89,66.9,66.83,66.83,88400.0,44.4578,44.4644,44.4179,44.4179,88400.0
2010-07-07 14:40:00,66.84,66.91,66.83,66.87,92800.0,44.4245,44.4711,44.4179,44.4445,92800.0
2010-07-07 14:50:00,66.87,66.93,66.86,66.91,169500.0,44.4445,44.4844,44.4378,44.4711,169500.0
2010-07-07 15:00:00,66.9,66.91,66.79,66.86,163800.0,44.4644,44.4711,44.3913,44.4378,163800.0
2010-07-07 15:10:00,66.87,66.91,66.81,66.85,332600.0,44.4445,44.4711,44.4046,44.4312,332600.0
2010-07-07 15:20:00,66.85,67.1,66.85,67.09,241600.0,44.4312,44.5973,44.4312,44.5907,241600.0
2010-07-07 15:30:00,67.09,67.2,66.9,67.14,231400.0,44.5907,44.6638,44.4644,44.6239,231400.0
2010-07-07 15:40:00,67.14,67.3,67.08,67.25,386700.0,44.6239,44.7303,44.5841,44.697,386700.0
2010-07-07 15:50:00,67.25,67.37,67.23,67.33,557800.0,44.697,44.7768,44.6838,44.7502,557800.0
2010-07-08 09:30:00,67.8,67.87,67.55,67.78,244600.0,45.0626,45.1091,44.8964,45.0493,244600.0
2010-07-08 09:40:00,67.78,68.0,67.75,68.0,302600.0,45.0493,45.1955,45.0294,45.1955,302600.0
2010-07-08 09:50:00,67.99,68.04,67.76,67.85,282200.0,45.1889,45.2221,45.036,45.0958,282200.0
2010-07-08 10:00:00,67.85,67.98,67.82,67.87,165600.0,45.0958,45.1822,45.0759,45.1091,165600.0
2010-07-08 10:10:00,67.9,68.05,67.9,68.01,252700.0,45.1291,45.2288,45.1291,45.2022,252700.0
2010-07-08 10:20:00,68.01,68.16,67.99,68.07,161600.0,45.2022,45.3019,45.1889,45.242,161600.0
2010-07-08 10:30:00,68.07,68.13,68.03,68.13,205000.0,45.242,45.2819,45.2155,45.2819,205000.0
2010-07-08 10:40:00,68.13,68.24,68.04,68.23,154800.0,45.2819,45.355,45.2221,45.3484,154800.0
2010-07-08 10:50:00,68.24,68.3,68.14,68.29,146100.0,45.355,45.3949,45.2886,45.3883,146100.0
2010-07-08 11:00:00,68.28,68.29,68.14,68.25,182600.0,45.3816,45.3883,45.2886,45.3617,182600.0
2010-07-08 11:10:00,68.25,68.33,68.24,68.28,151400.0,45.3617,45.4149,45.355,45.3816,151400.0
2010-07-08 11:20:00,68.28,68.43,68.26,68.29,94700.0,45.3816,45.4813,45.3683,45.3883,94700.0
2010-07-08 11:30:00,68.3,68.36,68.27,68.28,133400.0,45.3949,45.4348,45.375,45.3816,133400.0
2010-07-08 11:40:00,68.28,68.32,68.09,68.13,139800.0,45.3816,45.4082,45.2553,45.2819,139800.0
2010-07-08 11:50:00,68.12,68.23,68.09,68.2,89200.0,45.2753,45.3484,45.2553,45.3285,89200.0
2010-07-08 12:00:00,68.2,68.29,68.14,68.25,91800.0,45.3285,45.3883,45.2886,45.3617,91800.0
2010-07-08 12:10:00,68.25,68.39,68.25,68.38,117500.0,45.3617,45.4547,45.3617,45.4481,117500.0
2010-07-08 12:20:00,68.37,68.48,68.35,68.44,85000.0,45.4414,45.5146,45.4281,45.488,85000.0
2010-07-08 12:30:00,68.45,68.5,68.41,68.5,129600.0,45.4946,45.5278,45.468,45.5278,129600.0
2010-07-08 12:40:00,68.49,68.54,68.44,68.54,131700.0,45.5212,45.5544,45.488,45.5544,131700.0
2010-07-08 12:50:00,68.55,68.59,68.48,68.51,132100.0,45.5611,45.5877,45.5146,45.5345,132100.0
2010-07-08 13:00:00,68.5,68.54,68.46,68.52,107200.0,45.5278,45.5544,45.5013,45.5411,107200.0
2010-07-08 13:10:00,68.52,68.66,68.5,68.62,123800.0,45.5411,45.6342,45.5278,45.6076,123800.0
2010-07-08 13:20:00,68.62,68.65,68.57,68.63,107500.0,45.6076,45.6275,45.5744,45.6142,107500.0
2010-07-08 13:30:00,68.63,68.72,68.59,68.66,122800.0,45.6142,45.6741,45.5877,45.6342,122800.0
2010-07-08 13:40:00,68.66,68.77,68.63,68.75,112200.0,45.6342,45.7073,45.6142,45.694,112200.0
2010-07-08 13:50:00,68.76,68.78,68.63,68.71,177000.0,45.7007,45.7139,45.6142,45.6674,177000.0
2010-07-08 14:00:00,68.71,68.75,68.65,68.68,165900.0,45.6674,45.694,45.6275,45.6475,165900.0
2010-07-08 14:10:00,68.68,68.69,68.57,68.66,143700.0,45.6475,45.6541,45.5744,45.6342,143700.0
2010-07-08 14:20:00,68.65,68.65,68.54,68.64,130800.0,45.6275,45.6275,45.5544,45.6209,130800.0
2010-07-08 14:30:00,68.63,68.66,68.55,68.59,126600.0,45.6142,45.6342,45.5611,45.5877,126600.0
2010-07-08 14:40:00,68.59,68.73,68.57,68.72,135600.0,45.5877,45.6807,45.5744,45.6741,135600.0
2010-07-08 14:50:00,68.73,68.82,68.68,68.78,173600.0,45.6807,45.7405,45.6475,45.7139,173600.0
2010-07-08 15:00:00,68.79,68.84,68.62,68.65,338700.0,45.7206,45.7538,45.6076,45.6275,338700.0
2010-07-08 15:10:00,68.65,68.77,68.61,68.75,243700.0,45.6275,45.7073,45.601,45.694,243700.0
2010-07-08 15:20:00,68.75,68.87,68.69,68.87,287700.0,45.694,45.7738,45.6541,45.7738,287700.0
2010-07-08 15:30:00,68.86,69.06,68.83,69.0,408000.0,45.7671,45.9,45.7472,45.8602,408000.0
2010-07-08 15:40:00,68.99,69.15,68.93,69.01,478100.0,45.8535,45.9599,45.8136,45.8668,478100.0
2010-07-08 15:50:00,69.02,69.07,68.9,69.02,628500.0,45.8735,45.9067,45.7937,45.8735,628500.0
2010-07-09 09:30:00,69.08,69.25,69.05,69.15,256900.0,45.9133,46.0263,45.8934,45.9599,256900.0
2010-07-09 09:40:00,69.16,69.25,68.94,69.01,238300.0,45.9665,46.0263,45.8203,45.8668,238300.0
2010-07-09 09:50:00,69.02,69.1,68.98,69.0,171800.0,45.8735,45.9266,45.8469,45.8602,171800.0
2010-07-09 10:00:00,69.0,69.24,69.0,69.02,160900.0,45.8602,46.0197,45.8602,45.8735,160900.0
2010-07-09 10:10:00,69.03,69.12,68.99,69.09,167000.0,45.8801,45.9399,45.8535,45.92,167000.0
2010-07-09 10:20:00,69.08,69.21,69.06,69.15,111900.0,45.9133,45.9997,45.9,45.9599,111900.0
2010-07-09 10:30:00,69.15,69.33,69.11,69.22,158400.0,45.9599,46.0795,45.9333,46.0064,158400.0
2010-07-09 10:40:00,69.23,69.28,69.1,69.21,127600.0,46.013,46.0463,45.9266,45.9997,127600.0
2010-07-09 10:50:00,69.22,69.23,69.11,69.13,90600.0,46.0064,46.013,45.9333,45.9466,90600.0
2010-07-09 11:00:00,69.12,69.23,69.06,69.06,80600.0,45.9399,46.013,45.9,45.9,80600.0
2010-07-09 11:10:00,69.06,69.17,69.03,69.08,82500.0,45.9,45.9732,45.8801,45.9133,82500.0
2010-07-09 11:20:00,69.08,69.13,69.03,69.09,96000.0,45.9133,45.9466,45.8801,45.92,96000.0
2010-07-09 11:30:00,69.09,69.25,69.09,69.24,102000.0,45.92,46.0263,45.92,46.0197,102000.0
2010-07-09 11:40:00,69.24,69.28,69.15,69.16,101200.0,46.0197,46.0463,45.9599,45.9665,101200.0
2010-07-09 11:50:00,69.17,69.17,68.99,68.99,99800.0,45.9732,45.9732,45.8535,45.8535,99800.0
2010-07-09 12:00:00,69.0,69.01,68.94,69.0,76200.0,45.8602,45.8668,45.8203,45.8602,76200.0
2010-07-09 12:10:00,69.0,69.04,68.9,68.95,45600.0,45.8602,45.8867,45.7937,45.8269,45600.0
2010-07-09 12:20:00,68.96,69.0,68.93,68.97,73900.0,45.8336,45.8602,45.8136,45.8402,73900.0
2010-07-09 12:30:00,68.97,68.97,68.79,68.81,127000.0,45.8402,45.8402,45.7206,45.7339,127000.0
2010-07-09 12:40:00,68.82,68.84,68.75,68.82,78900.0,45.7405,45.7538,45.694,45.7405,78900.0
2010-07-09 12:50:00,68.81,68.92,68.79,68.86,42000.0,45.7339,45.807,45.7206,45.7671,42000.0
2010-07-09 13:00:00,68.86,68.98,68.83,68.94,49100.0,45.7671,45.8469,45.7472,45.8203,49100.0
2010-07-09 13:10:00,68.94,68.98,68.91,68.94,48100.0,45.8203,45.8469,45.8003,45.8203,48100.0
2010-07-09 13:20:00,68.94,68.97,68.86,68.88,52700.0,45.8203,45.8402,45.7671,45.7804,52700.0
2010-07-09 13:30:00,68.89,68.95,68.86,68.92,58500.0,45.7871,45.8269,45.7671,45.807,58500.0
2010-07-09 13:40:00,68.93,68.95,68.83,68.9,42900.0,45.8136,45.8269,45.7472,45.7937,42900.0
2010-07-09 13:50:00,68.9,68.97,68.87,68.96,38700.0,45.7937,45.8402,45.7738,45.8336,38700.0
2010-07-09 14:00:00,68.97,68.97,68.82,68.82,85200.0,45.8402,45.8402,45.7405,45.7405,85200.0
2010-07-09 14:10:00,68.82,68.87,68.78,68.86,54100.0,45.7405,45.7738,45.7139,45.7671,54100.0
2010-07-09 14:20:00,68.87,68.89,68.82,68.85,59500.0,45.7738,45.7871,45.7405,45.7605,59500.0
2010-07-09 14:30:00,68.84,68.91,68.81,68.84,66200.0,45.7538,45.8003,45.7339,45.7538,66200.0
2010-07-09 14:40:00,68.85,68.91,68.84,68.89,64400.0,45.7605,45.8003,45.7538,45.7871,64400.0
2010-07-09 14:50:00,68.89,69.03,68.89,69.02,106500.0,45.7871,45.8801,45.7871,45.8735,106500.0
2010-07-09 15:00:00,69.02,69.06,68.98,69.03,73900.0,45.8735,45.9,45.8469,45.8801,73900.0
2010-07-09 15:10:00,69.04,69.11,69.03,69.07,89500.0,45.8867,45.9333,45.8801,45.9067,89500.0
2010-07-09 15:20:00,69.07,69.13,69.01,69.05,127700.0,45.9067,45.9466,45.8668,45.8934,127700.0
2010-07-09 15:30:00,69.06,69.1,69.01,69.08,138700.0,45.9,45.9266,45.8668,45.9133,138700.0
2010-07-09 15:40:00,69.08,69.15,69.05,69.08,179700.0,45.9133,45.9599,45.8934,45.9133,179700.0
2010-07-09 15:50:00,69.07,69.25,69.03,69.22,418000.0,45.9067,46.0263,45.8801,46.0064,418000.0
2010-07-12 09:30:00,68.96,69.29,68.96,69.22,178100.0,45.8336,46.0529,45.8336,46.0064,178100.0
2010-07-12 09:40:00,69.22,69.52,69.22,69.45,107600.0,46.0064,46.2058,46.0064,46.1593,107600.0
2010-07-12 09:50:00,69.46,69.69,69.43,69.65,186800.0,46.1659,46.3188,46.146,46.2922,186800.0
2010-07-12 10:00:00,69.65,69.67,69.29,69.3,158400.0,46.2922,46.3055,46.0529,46.0596,158400.0
2010-07-12 10:10:00,69.31,69.35,69.22,69.29,133400.0,46.0662,46.0928,46.0064,46.0529,133400.0
2010-07-12 10:20:00,69.3,69.3,69.1,69.17,170700.0,46.0596,46.0596,45.9266,45.9732,170700.0
2010-07-12 10:30:00,69.16,69.27,69.13,69.26,90000.0,45.9665,46.0396,45.9466,46.033,90000.0
2010-07-12 10:40:00,69.26,69.3,69.21,69.28,139800.0,46.033,46.0596,45.9997,46.0463,139800.0
2010-07-12 10:50:00,69.27,69.35,69.24,69.35,76100.0,46.0396,46.0928,46.0197,46.0928,76100.0
2010-07-12 11:00:00,69.35,69.35,69.25,69.29,114100.0,46.0928,46.0928,46.0263,46.0529,114100.0
2010-07-12 11:10:00,69.3,69.35,69.26,69.31,92400.0,46.0596,46.0928,46.033,46.0662,92400.0
2010-07-12 11:20:00,69.32,69.36,69.28,69.3,70200.0,46.0728,46.0994,46.0463,46.0596,70200.0
2010-07-12 11:30:00,69.31,69.37,69.3,69.34,157400.0,46.0662,46.1061,46.0596,46.0861,157400.0
2010-07-12 11:40:00,69.34,69.36,69.32,69.35,38900.0,46.0861,46.0994,46.0728,46.0928,38900.0
2010-07-12 11:50:00,69.36,69.36,69.32,69.36,68300.0,46.0994,46.0994,46.0728,46.0994,68300.0
2010-07-12 12:00:00,69.35,69.46,69.35,69.46,72700.0,46.0928,46.1659,46.0928,46.1659,72700.0
2010-07-12 12:10:00,69.46,69.49,69.42,69.47,51600.0,46.1659,46.1858,46.1393,46.1725,51600.0
2010-07-12 12:20:00,69.47,69.48,69.36,69.4,108700.0,46.1725,46.1792,46.0994,46.126,108700.0
2010-07-12 12:30:00,69.4,69.54,69.36,69.52,78000.0,46.126,46.2191,46.0994,46.2058,78000.0
2010-07-12 12:40:00,69.53,69.64,69.53,69.63,175200.0,46.2124,46.2855,46.2124,46.2789,175200.0
2010-07-12 12:50:00,69.62,69.75,69.59,69.61,156200.0,46.2722,46.3586,46.2523,46.2656,156200.0
2010-07-12 13:00:00,69.61,69.66,69.58,69.62,75300.0,46.2656,46.2988,46.2457,46.2722,75300.0
2010-07-12 13:10:00,69.61,69.71,69.6,69.7,71300.0,46.2656,46.3321,46.2589,46.3254,71300.0
2010-07-12 13:20:00,69.71,69.78,69.68,69.74,106700.0,46.3321,46.3786,46.3121,46.352,106700.0
2010-07-12 13:30:00,69.74,69.79,69.7,69.78,117200.0,46.352,46.3852,46.3254,46.3786,117200.0
2010-07-12 13:40:00,69.78,69.8,69.71,69.78,93200.0,46.3786,46.3919,46.3321,46.3786,93200.0
2010-07-12 13:50:00,69.77,69.9,69.75,69.86,101400.0,46.3719,46.4583,46.3586,46.4318,101400.0
2010-07-12 14:00:00,69.86,69.89,69.77,69.79,83000.0,46.4318,46.4517,46.3719,46.3852,83000.0
2010-07-12 14:10:00,69.8,69.83,69.73,69.74,85500.0,46.3919,46.4118,46.3454,46.352,85500.0
2010-07-12 14:20:00,69.75,69.84,69.75,69.83,72200.0,46.3586,46.4185,46.3586,46.4118,72200.0
2010-07-12 14:30:00,69.83,69.91,69.79,69.91,113000.0,46.4118,46.465,46.3852,46.465,113000.0
2010-07-12 14:40:00,69.9,69.94,69.85,69.93,86500.0,46.4583,46.4849,46.4251,46.4783,86500.0
2010-07-12 14:50:00,69.93,69.95,69.86,69.93,169300.0,46.4783,46.4916,46.4318,46.4783,169300.0
2010-07-12 15:00:00,69.93,69.95,69.86,69.93,160400.0,46.4783,46.4916,46.4318,46.4783,160400.0
2010-07-12 15:10:00,69.93,70.0,69.87,69.95,348500.0,46.4783,46.5248,46.4384,46.4916,348500.0
2010-07-12 15:20:00,69.95,69.99,69.93,69.93,130700.0,46.4916,46.5182,46.4783,46.4783,130700.0
2010-07-12 15:30:00,69.93,69.98,69.83,69.89,207600.0,46.4783,46.5115,46.4118,46.4517,207600.0
2010-07-12 15:40:00,69.9,69.95,69.88,69.89,222100.0,46.4583,46.4916,46.445,46.4517,222100.0
2010-07-12 15:50:00,69.9,69.96,69.84,69.94,391400.0,46.4583,46.4982,46.4185,46.4849,391400.0
2010-07-13 09:30:00,70.42,70.45,70.12,70.31,213500.0,46.804,46.8239,46.6046,46.7308,213500.0
2010-07-13 09:40:00,70.31,70.57,70.18,70.57,187100.0,46.7308,46.9036,46.6444,46.9036,187100.0
2010-07-13 09:50:00,70.57,70.73,70.52,70.67,192200.0,46.9036,47.01,46.8704,46.9701,192200.0
2010-07-13 10:00:00,70.66,70.8,70.64,70.77,242500.0,46.9635,47.0565,46.9502,47.0366,242500.0
2010-07-13 10:10:00,70.77,70.93,70.67,70.89,135000.0,47.0366,47.1429,46.9701,47.1163,135000.0
2010-07-13 10:20:00,70.9,70.98,70.88,70.96,146100.0,47.123,47.1762,47.1097,47.1629,146100.0
2010-07-13 10:30:00,70.96,70.98,70.84,70.84,213600.0,47.1629,47.1762,47.0831,47.0831,213600.0
2010-07-13 10:40:00,70.84,70.96,70.81,70.92,143100.0,47.0831,47.1629,47.0632,47.1363,143100.0
2010-07-13 10:50:00,70.92,70.95,70.78,70.78,142000.0,47.1363,47.1562,47.0432,47.0432,142000.0
2010-07-13 11:00:00,70.78,70.8,70.7,70.78,181700.0,47.0432,47.0565,46.9901,47.0432,181700.0
2010-07-13 11:10:00,70.78,70.81,70.74,70.77,65000.0,47.0432,47.0632,47.0166,47.0366,65000.0
2010-07-13 11:20:00,70.76,70.85,70.74,70.83,92400.0,47.0299,47.0897,47.0166,47.0765,92400.0
2010-07-13 11:30:00,70.83,70.97,70.81,70.94,163500.0,47.0765,47.1695,47.0632,47.1496,163500.0
2010-07-13 11:40:00,70.93,70.97,70.88,70.88,105200.0,47.1429,47.1695,47.1097,47.1097,105200.0
2010-07-13 11:50:00,70.89,70.91,70.81,70.82,83400.0,47.1163,47.1296,47.0632,47.0698,83400.0
2010-07-13 12:00:00,70.82,70.9,70.81,70.88,75000.0,47.0698,47.123,47.0632,47.1097,75000.0
2010-07-13 12:10:00,70.88,70.89,70.82,70.86,92200.0,47.1097,47.1163,47.0698,47.0964,92200.0
2010-07-13 12:20:00,70.86,70.9,70.83,70.88,100900.0,47.0964,47.123,47.0765,47.1097,100900.0
2010-07-13 12:30:00,70.88,70.9,70.84,70.87,61700.0,47.1097,47.123,47.0831,47.103,61700.0
2010-07-13 12:40:00,70.87,70.89,70.83,70.89,106400.0,47.103,47.1163,47.0765,47.1163,106400.0
2010-07-13 12:50:00,70.89,70.89,70.72,70.72,120600.0,47.1163,47.1163,47.0033,47.0033,120600.0
2010-07-13 13:00:00,70.74,70.85,70.74,70.85,56200.0,47.0166,47.0897,47.0166,47.0897,56200.0
2010-07-13 13:10:00,70.85,70.86,70.72,70.74,55500.0,47.0897,47.0964,47.0033,47.0166,55500.0
2010-07-13 13:20:00,70.75,70.78,70.67,70.75,59600.0,47.0233,47.0432,46.9701,47.0233,59600.0
2010-07-13 13:30:00,70.75,70.77,70.7,70.74,75700.0,47.0233,47.0366,46.9901,47.0166,75700.0
2010-07-13 13:40:00,70.74,70.83,70.72,70.79,88200.0,47.0166,47.0765,47.0033,47.0499,88200.0
2010-07-13 13:50:00,70.79,70.85,70.75,70.84,108900.0,47.0499,47.0897,47.0233,47.0831,108900.0
2010-07-13 14:00:00,70.84,70.87,70.82,70.86,141900.0,47.0831,47.103,47.0698,47.0964,141900.0
2010-07-13 14:10:00,70.86,70.93,70.85,70.92,69600.0,47.0964,47.1429,47.0897,47.1363,69600.0
2010-07-13 14:20:00,70.92,70.95,70.86,70.89,188400.0,47.1363,47.1562,47.0964,47.1163,188400.0
2010-07-13 14:30:00,70.88,70.94,70.88,70.93,147900.0,47.1097,47.1496,47.1097,47.1429,147900.0
2010-07-13 14:40:00,70.92,70.96,70.91,70.93,97900.0,47.1363,47.1629,47.1296,47.1429,97900.0
2010-07-13 14:50:00,70.93,70.98,70.89,70.98,130200.0,47.1429,47.1762,47.1163,47.1762,130200.0
2010-07-13 15:00:00,70.97,71.03,70.96,70.99,255600.0,47.1695,47.2094,47.1629,47.1828,255600.0
2010-07-13 15:10:00,70.98,71.07,70.96,70.97,126000.0,47.1762,47.236,47.1629,47.1695,126000.0
2010-07-13 15:20:00,70.96,71.04,70.9,71.03,157200.0,47.1629,47.216,47.123,47.2094,157200.0
2010-07-13 15:30:00,71.04,71.04,70.97,71.02,185900.0,47.216,47.216,47.1695,47.2027,185900.0
2010-07-13 15:40:00,71.02,71.07,71.0,71.01,349600.0,47.2027,47.236,47.1894,47.1961,349600.0
2010-07-13 15:50:00,71.02,71.05,70.82,70.83,602800.0,47.2027,47.2227,47.0698,47.0765,602800.0
2010-07-14 09:30:00,70.5,70.65,70.16,70.4,335900.0,46.8571,46.9568,46.6311,46.7907,335900.0
2010-07-14 09:40:00,70.39,70.6,70.22,70.52,230200.0,46.784,46.9236,46.671,46.8704,230200.0
2010-07-14 09:50:00,70.52,70.52,70.36,70.47,166700.0,46.8704,46.8704,46.7641,46.8372,166700.0
2010-07-14 10:00:00,70.46,70.62,70.34,70.59,145100.0,46.8305,46.9369,46.7508,46.9169,145100.0
2010-07-14 10:10:00,70.58,70.68,70.56,70.63,172100.0,46.9103,46.9768,46.897,46.9435,172100.0
2010-07-14 10:20:00,70.64,70.9,70.62,70.89,264100.0,46.9502,47.123,46.9369,47.1163,264100.0
2010-07-14 10:30:00,70.9,70.9,70.66,70.69,184200.0,47.123,47.123,46.9635,46.9834,184200.0
2010-07-14 10:40:00,70.69,70.9,70.69,70.81,132300.0,46.9834,47.123,46.9834,47.0632,132300.0
2010-07-14 10:50:00,70.8,70.81,70.73,70.8,84200.0,47.0565,47.0632,47.01,47.0565,84200.0
2010-07-14 11:00:00,70.79,70.87,70.78,70.8,89900.0,47.0499,47.103,47.0432,47.0565,89900.0
2010-07-14 11:10:00,70.81,70.81,70.69,70.76,108000.0,47.0632,47.0632,46.9834,47.0299,108000.0
2010-07-14 11:20:00,70.75,70.8,70.73,70.79,80900.0,47.0233,47.0565,47.01,47.0499,80900.0
2010-07-14 11:30:00,70.79,70.87,70.78,70.85,56300.0,47.0499,47.103,47.0432,47.0897,56300.0
2010-07-14 11:40:00,70.85,70.93,70.84,70.88,76900.0,47.0897,47.1429,47.0831,47.1097,76900.0
2010-07-14 11:50:00,70.88,70.89,70.75,70.78,42100.0,47.1097,47.1163,47.0233,47.0432,42100.0
2010-07-14 12:00:00,70.79,70.89,70.77,70.86,43600.0,47.0499,47.1163,47.0366,47.0964,43600.0
2010-07-14 12:10:00,70.86,70.92,70.79,70.92,35300.0,47.0964,47.1363,47.0499,47.1363,35300.0
2010-07-14 12:20:00,70.92,70.94,70.87,70.94,76200.0,47.1363,47.1496,47.103,47.1496,76200.0
2010-07-14 12:30:00,70.94,70.98,70.9,70.92,55200.0,47.1496,47.1762,47.123,47.1363,55200.0
2010-07-14 12:40:00,70.91,70.93,70.85,70.85,44000.0,47.1296,47.1429,47.0897,47.0897,44000.0
2010-07-14 12:50:00,70.85,70.87,70.8,70.82,80700.0,47.0897,47.103,47.0565,47.0698,80700.0
2010-07-14 13:00:00,70.82,70.87,70.74,70.8,50000.0,47.0698,47.103,47.0166,47.0565,50000.0
2010-07-14 13:10:00,70.8,70.89,70.79,70.84,43600.0,47.0565,47.1163,47.0499,47.0831,43600.0
2010-07-14 13:20:00,70.84,70.88,70.76,70.78,57200.0,47.0831,47.1097,47.0299,47.0432,57200.0
2010-07-14 13:30:00,70.79,70.9,70.79,70.82,49500.0,47.0499,47.123,47.0499,47.0698,49500.0
2010-07-14 13:40:00,70.81,70.83,70.76,70.76,55300.0,47.0632,47.0765,47.0299,47.0299,55300.0
2010-07-14 13:50:00,70.76,70.77,70.68,70.72,124500.0,47.0299,47.0366,46.9768,47.0033,124500.0
2010-07-14 14:00:00,70.72,70.74,70.57,70.67,119300.0,47.0033,47.0166,46.9036,46.9701,119300.0
2010-07-14 14:10:00,70.67,70.73,70.6,70.7,78200.0,46.9701,47.01,46.9236,46.9901,78200.0
2010-07-14 14:20:00,70.69,70.72,70.58,70.63,95800.0,46.9834,47.0033,46.9103,46.9435,95800.0
2010-07-14 14:30:00,70.63,70.71,70.6,70.68,85500.0,46.9435,46.9967,46.9236,46.9768,85500.0
2010-07-14 14:40:00,70.68,70.77,70.66,70.75,82200.0,46.9768,47.0366,46.9635,47.0233,82200.0
2010-07-14 14:50:00,70.74,70.76,70.68,70.75,89300.0,47.0166,47.0299,46.9768,47.0233,89300.0
2010-07-14 15:00:00,70.75,70.77,70.65,70.69,67800.0,47.0233,47.0366,46.9568,46.9834,67800.0
2010-07-14 15:10:00,70.7,70.72,70.63,70.68,110500.0,46.9901,47.0033,46.9435,46.9768,110500.0
2010-07-14 15:20:00,70.68,70.83,70.66,70.8,114200.0,46.9768,47.0765,46.9635,47.0565,114200.0
2010-07-14 15:30:00,70.79,70.81,70.69,70.73,83900.0,47.0499,47.0632,46.9834,47.01,83900.0
2010-07-14 15:40:00,70.73,70.79,70.65,70.79,128000.0,47.01,47.0499,46.9568,47.0499,128000.0
2010-07-14 15:50:00,70.79,70.92,70.74,70.9,260000.0,47.0499,47.1363,47.0166,47.123,260000.0
2010-07-15 09:30:00,70.9,71.15,70.78,71.04,243600.0,47.123,47.2891,47.0432,47.216,243600.0
2010-07-15 09:40:00,71.03,71.03,70.67,70.67,135800.0,47.2094,47.2094,46.9701,46.9701,135800.0
2010-07-15 09:50:00,70.69,70.89,70.63,70.89,125000.0,46.9834,47.1163,46.9435,47.1163,125000.0
2010-07-15 10:00:00,70.87,70.88,70.67,70.74,212100.0,47.103,47.1097,46.9701,47.0166,212100.0
2010-07-15 10:10:00,70.73,70.75,70.51,70.58,210100.0,47.01,47.0233,46.8638,46.9103,210100.0
2010-07-15 10:20:00,70.57,70.74,70.43,70.74,128600.0,46.9036,47.0166,46.8106,47.0166,128600.0
2010-07-15 10:30:00,70.73,70.75,70.59,70.73,103300.0,47.01,47.0233,46.9169,47.01,103300.0
2010-07-15 10:40:00,70.73,70.89,70.72,70.86,190000.0,47.01,47.1163,47.0033,47.0964,190000.0
2010-07-15 10:50:00,70.85,70.97,70.83,70.94,95000.0,47.0897,47.1695,47.0765,47.1496,95000.0
2010-07-15 11:00:00,70.95,71.03,70.88,70.94,141300.0,47.1562,47.2094,47.1097,47.1496,141300.0
2010-07-15 11:10:00,70.93,71.05,70.9,70.99,91600.0,47.1429,47.2227,47.123,47.1828,91600.0
2010-07-15 11:20:00,70.98,71.07,70.96,71.02,69000.0,47.1762,47.236,47.1629,47.2027,69000.0
2010-07-15 11:30:00,71.02,71.06,70.97,71.04,97700.0,47.2027,47.2293,47.1695,47.216,97700.0
2010-07-15 11:40:00,71.04,71.06,70.89,70.92,72700.0,47.216,47.2293,47.1163,47.1363,72700.0
2010-07-15 11:50:00,70.92,70.93,70.77,70.78,81700.0,47.1363,47.1429,47.0366,47.0432,81700.0
2010-07-15 12:00:00,70.77,70.8,70.69,70.73,126600.0,47.0366,47.0565,46.9834,47.01,126600.0
2010-07-15 12:10:00,70.73,70.82,70.71,70.71,50700.0,47.01,47.0698,46.9967,46.9967,50700.0
2010-07-15 12:20:00,70.71,70.73,70.65,70.68,63200.0,46.9967,47.01,46.9568,46.9768,63200.0
2010-07-15 12:30:00,70.68,70.71,70.63,70.65,57900.0,46.9768,46.9967,46.9435,46.9568,57900.0
2010-07-15 12:40:00,70.65,70.71,70.63,70.68,50800.0,46.9568,46.9967,46.9435,46.9768,50800.0
2010-07-15 12:50:00,70.69,70.71,70.68,70.7,64300.0,46.9834,46.9967,46.9768,46.9901,64300.0
2010-07-15 13:00:00,70.71,70.9,70.71,70.87,106000.0,46.9967,47.123,46.9967,47.103,106000.0
2010-07-15 13:10:00,70.87,70.96,70.84,70.96,48300.0,47.103,47.1629,47.0831,47.1629,48300.0
2010-07-15 13:20:00,70.98,71.14,70.96,71.1,103000.0,47.1762,47.2825,47.1629,47.2559,103000.0
2010-07-15 13:30:00,71.1,71.14,71.03,71.06,70000.0,47.2559,47.2825,47.2094,47.2293,70000.0
2010-07-15 13:40:00,71.07,71.09,70.99,71.0,85000.0,47.236,47.2493,47.1828,47.1894,85000.0
2010-07-15 13:50:00,71.01,71.04,70.94,70.99,101700.0,47.1961,47.216,47.1496,47.1828,101700.0
2010-07-15 14:00:00,70.99,71.05,70.93,70.99,71500.0,47.1828,47.2227,47.1429,47.1828,71500.0
2010-07-15 14:10:00,70.99,71.08,70.96,71.08,74700.0,47.1828,47.2426,47.1629,47.2426,74700.0
2010-07-15 14:20:00,71.08,71.1,70.99,71.08,66700.0,47.2426,47.2559,47.1828,47.2426,66700.0
2010-07-15 14:30:00,71.08,71.17,71.08,71.17,130700.0,47.2426,47.3024,47.2426,47.3024,130700.0
2010-07-15 14:40:00,71.18,71.24,71.15,71.22,103500.0,47.3091,47.349,47.2891,47.3357,103500.0
2010-07-15 14:50:00,71.22,71.25,71.12,71.13,94800.0,47.3357,47.3556,47.2692,47.2758,94800.0
2010-07-15 15:00:00,71.15,71.19,71.05,71.07,102900.0,47.2891,47.3157,47.2227,47.236,102900.0
2010-07-15 15:10:00,71.05,71.05,70.91,70.97,120300.0,47.2227,47.2227,47.1296,47.1695,120300.0
2010-07-15 15:20:00,70.96,71.0,70.9,71.0,168500.0,47.1629,47.1894,47.123,47.1894,168500.0
2010-07-15 15:30:00,71.0,71.19,70.99,71.14,276000.0,47.1894,47.3157,47.1828,47.2825,276000.0
2010-07-15 15:40:00,71.14,71.42,71.11,71.28,383100.0,47.2825,47.4686,47.2626,47.3755,383100.0
2010-07-15 15:50:00,71.28,71.46,71.28,71.37,576100.0,47.3755,47.4952,47.3755,47.4354,576100.0
2010-07-16 09:30:00,71.16,71.28,71.0,71.19,1015700.0,47.2958,47.3755,47.1894,47.3157,1015700.0
2010-07-16 09:40:00,71.17,71.25,70.97,71.0,137400.0,47.3024,47.3556,47.1695,47.1894,137400.0
2010-07-16 09:50:00,71.0,71.0,70.47,70.63,443400.0,47.1894,47.1894,46.8372,46.9435,443400.0
2010-07-16 10:00:00,70.62,70.69,70.31,70.31,239800.0,46.9369,46.9834,46.7308,46.7308,239800.0
2010-07-16 10:10:00,70.31,70.48,70.21,70.45,249700.0,46.7308,46.8438,46.6644,46.8239,249700.0
2010-07-16 10:20:00,70.45,70.51,70.37,70.43,114000.0,46.8239,46.8638,46.7707,46.8106,114000.0
2010-07-16 10:30:00,70.43,70.43,70.26,70.38,104800.0,46.8106,46.8106,46.6976,46.7774,104800.0
2010-07-16 10:40:00,70.38,70.47,70.32,70.41,99000.0,46.7774,46.8372,46.7375,46.7973,99000.0
2010-07-16 10:50:00,70.41,70.46,70.37,70.41,69500.0,46.7973,46.8305,46.7707,46.7973,69500.0
2010-07-16 11:00:00,70.42,70.46,70.33,70.34,63700.0,46.804,46.8305,46.7441,46.7508,63700.0
2010-07-16 11:10:00,70.34,70.36,70.26,70.26,67100.0,46.7508,46.7641,46.6976,46.6976,67100.0
2010-07-16 11:20:00,70.25,70.29,70.16,70.27,155100.0,46.691,46.7175,46.6311,46.7043,155100.0
2010-07-16 11:30:00,70.27,70.28,70.1,70.19,85300.0,46.7043,46.7109,46.5913,46.6511,85300.0
2010-07-16 11:40:00,70.18,70.23,70.12,70.12,50900.0,46.6444,46.6777,46.6046,46.6046,50900.0
2010-07-16 11:50:00,70.13,70.15,70.03,70.07,60900.0,46.6112,46.6245,46.5447,46.5713,60900.0
2010-07-16 12:00:00,70.07,70.1,70.01,70.1,101000.0,46.5713,46.5913,46.5315,46.5913,101000.0
2010-07-16 12:10:00,70.09,70.15,69.95,69.96,91500.0,46.5846,46.6245,46.4916,46.4982,91500.0
2010-07-16 12:20:00,69.97,70.04,69.92,70.04,71800.0,46.5049,46.5514,46.4716,46.5514,71800.0
2010-07-16 12:30:00,70.04,70.09,70.0,70.03,48500.0,46.5514,46.5846,46.5248,46.5447,48500.0
2010-07-16 12:40:00,70.03,70.07,70.0,70.07,37600.0,46.5447,46.5713,46.5248,46.5713,37600.0
2010-07-16 12:50:00,70.07,70.08,69.98,70.0,58500.0,46.5713,46.578,46.5115,46.5248,58500.0
2010-07-16 13:00:00,70.01,70.09,69.98,70.06,76100.0,46.5315,46.5846,46.5115,46.5647,76100.0
2010-07-16 13:10:00,70.04,70.12,70.0,70.1,54400.0,46.5514,46.6046,46.5248,46.5913,54400.0
2010-07-16 13:20:00,70.11,70.14,70.02,70.04,114900.0,46.5979,46.6179,46.5381,46.5514,114900.0
2010-07-16 13:30:00,70.04,70.2,70.04,70.17,68500.0,46.5514,46.6577,46.5514,46.6378,68500.0
2010-07-16 13:40:00,70.16,70.17,70.01,70.09,82600.0,46.6311,46.6378,46.5315,46.5846,82600.0
2010-07-16 13:50:00,70.09,70.1,69.97,70.07,51000.0,46.5846,46.5913,46.5049,46.5713,51000.0
2010-07-16 14:00:00,70.06,70.15,70.02,70.15,53000.0,46.5647,46.6245,46.5381,46.6245,53000.0
2010-07-16 14:10:00,70.15,70.16,70.0,70.0,80600.0,46.6245,46.6311,46.5248,46.5248,80600.0
2010-07-16 14:20:00,70.02,70.07,70.0,70.01,64000.0,46.5381,46.5713,46.5248,46.5315,64000.0
2010-07-16 14:30:00,70.02,70.07,69.96,70.0,71200.0,46.5381,46.5713,46.4982,46.5248,71200.0
2010-07-16 14:40:00,70.0,70.07,69.96,70.03,65300.0,46.5248,46.5713,46.4982,46.5447,65300.0
2010-07-16 14:50:00,70.04,70.05,69.95,69.99,61500.0,46.5514,46.558,46.4916,46.5182,61500.0
2010-07-16 15:00:00,69.99,70.06,69.96,69.97,81500.0,46.5182,46.5647,46.4982,46.5049,81500.0
2010-07-16 15:10:00,69.97,69.97,69.89,69.92,98500.0,46.5049,46.5049,46.4517,46.4716,98500.0
2010-07-16 15:20:00,69.9,69.96,69.86,69.94,172200.0,46.4583,46.4982,46.4318,46.4849,172200.0
2010-07-16 15:30:00,69.93,70.03,69.87,69.95,148200.0,46.4783,46.5447,46.4384,46.4916,148200.0
2010-07-16 15:40:00,69.95,69.99,69.86,69.87,227500.0,46.4916,46.5182,46.4318,46.4384,227500.0
2010-07-16 15:50:00,69.87,70.01,69.86,69.94,493600.0,46.4384,46.5315,46.4318,46.4849,493600.0
2010-07-19 09:30:00,69.97,70.12,69.9,69.99,237700.0,46.5049,46.6046,46.4583,46.5182,237700.0
2010-07-19 09:40:00,70.0,70.21,69.94,70.15,141900.0,46.5248,46.6644,46.4849,46.6245,141900.0
2010-07-19 09:50:00,70.15,70.17,70.02,70.05,109700.0,46.6245,46.6378,46.5381,46.558,109700.0
2010-07-19 10:00:00,70.04,70.11,69.9,69.94,134200.0,46.5514,46.5979,46.4583,46.4849,134200.0
2010-07-19 10:10:00,69.94,69.96,69.72,69.73,138000.0,46.4849,46.4982,46.3387,46.3454,138000.0
2010-07-19 10:20:00,69.75,69.76,69.56,69.56,159200.0,46.3586,46.3653,46.2324,46.2324,159200.0
2010-07-19 10:30:00,69.55,69.68,69.52,69.53,182800.0,46.2257,46.3121,46.2058,46.2124,182800.0
2010-07-19 10:40:00,69.53,69.6,69.5,69.55,116100.0,46.2124,46.2589,46.1925,46.2257,116100.0
2010-07-19 10:50:00,69.54,69.68,69.45,69.67,125200.0,46.2191,46.3121,46.1593,46.3055,125200.0
2010-07-19 11:00:00,69.66,69.92,69.66,69.71,143500.0,46.2988,46.4716,46.2988,46.3321,143500.0
2010-07-19 11:10:00,69.72,69.81,69.69,69.78,81000.0,46.3387,46.3985,46.3188,46.3786,81000.0
2010-07-19 11:20:00,69.78,69.82,69.7,69.72,63900.0,46.3786,46.4052,46.3254,46.3387,63900.0
2010-07-19 11:30:00,69.73,69.76,69.72,69.73,80700.0,46.3454,46.3653,46.3387,46.3454,80700.0
2010-07-19 11:40:00,69.71,69.85,69.71,69.84,45000.0,46.3321,46.4251,46.3321,46.4185,45000.0
2010-07-19 11:50:00,69.84,70.03,69.84,70.02,66500.0,46.4185,46.5447,46.4185,46.5381,66500.0
2010-07-19 12:00:00,70.01,70.04,69.92,69.96,45600.0,46.5315,46.5514,46.4716,46.4982,45600.0
2010-07-19 12:10:00,69.96,70.07,69.94,70.07,71300.0,46.4982,46.5713,46.4849,46.5713,71300.0
2010-07-19 12:20:00,70.05,70.14,70.02,70.12,69800.0,46.558,46.6179,46.5381,46.6046,69800.0
2010-07-19 12:30:00,70.12,70.29,70.11,70.27,111500.0,46.6046,46.7175,46.5979,46.7043,111500.0
2010-07-19 12:40:00,70.26,70.35,70.22,70.31,154000.0,46.6976,46.7574,46.671,46.7308,154000.0
2010-07-19 12:50:00,70.32,70.38,70.23,70.29,64900.0,46.7375,46.7774,46.6777,46.7175,64900.0
2010-07-19 13:00:00,70.28,70.32,70.23,70.23,59400.0,46.7109,46.7375,46.6777,46.6777,59400.0
2010-07-19 13:10:00,70.22,70.23,70.07,70.09,80400.0,46.671,46.6777,46.5713,46.5846,80400.0
2010-07-19 13:20:00,70.09,70.13,70.01,70.05,97800.0,46.5846,46.6112,46.5315,46.558,97800.0
2010-07-19 13:30:00,70.05,70.09,69.93,69.93,74400.0,46.558,46.5846,46.4783,46.4783,74400.0
2010-07-19 13:40:00,69.93,69.94,69.87,69.89,77200.0,46.4783,46.4849,46.4384,46.4517,77200.0
2010-07-19 13:50:00,69.89,69.89,69.77,69.78,78700.0,46.4517,46.4517,46.3719,46.3786,78700.0
2010-07-19 14:00:00,69.78,69.81,69.77,69.8,113800.0,46.3786,46.3985,46.3719,46.3919,113800.0
2010-07-19 14:10:00,69.81,69.89,69.8,69.86,106100.0,46.3985,46.4517,46.3919,46.4318,106100.0
2010-07-19 14:20:00,69.87,69.87,69.8,69.84,69400.0,46.4384,46.4384,46.3919,46.4185,69400.0
2010-07-19 14:30:00,69.83,69.85,69.79,69.84,101300.0,46.4118,46.4251,46.3852,46.4185,101300.0
2010-07-19 14:40:00,69.85,69.87,69.81,69.83,186600.0,46.4251,46.4384,46.3985,46.4118,186600.0
2010-07-19 14:50:00,69.84,69.91,69.77,69.78,138800.0,46.4185,46.465,46.3719,46.3786,138800.0
2010-07-19 15:00:00,69.78,69.93,69.77,69.91,132100.0,46.3786,46.4783,46.3719,46.465,132100.0
2010-07-19 15:10:00,69.91,69.99,69.91,69.93,122700.0,46.465,46.5182,46.465,46.4783,122700.0
2010-07-19 15:20:00,69.93,69.93,69.78,69.78,105500.0,46.4783,46.4783,46.3786,46.3786,105500.0
2010-07-19 15:30:00,69.78,69.81,69.7,69.74,146800.0,46.3786,46.3985,46.3254,46.352,146800.0
2010-07-19 15:40:00,69.73,69.88,69.73,69.84,275700.0,46.3454,46.445,46.3454,46.4185,275700.0
2010-07-19 15:50:00,69.84,69.91,69.78,69.9,310000.0,46.4185,46.465,46.3786,46.4583,310000.0
2010-07-20 09:30:00,69.47,70.1,69.46,69.61,247300.0,46.1725,46.5913,46.1659,46.2656,247300.0
2010-07-20 09:40:00,69.62,69.75,69.52,69.7,197800.0,46.2722,46.3586,46.2058,46.3254,197800.0
2010-07-20 09:50:00,69.7,69.87,69.64,69.77,122400.0,46.3254,46.4384,46.2855,46.3719,122400.0
2010-07-20 10:00:00,69.77,69.83,69.57,69.59,119500.0,46.3719,46.4118,46.239,46.2523,119500.0
2010-07-20 10:10:00,69.58,69.76,69.57,69.72,164600.0,46.2457,46.3653,46.239,46.3387,164600.0
2010-07-20 10:20:00,69.71,69.75,69.64,69.69,142000.0,46.3321,46.3586,46.2855,46.3188,142000.0
2010-07-20 10:30:00,69.7,69.71,69.54,69.56,126000.0,46.3254,46.3321,46.2191,46.2324,126000.0
2010-07-20 10:40:00,69.56,69.6,69.54,69.54,128000.0,46.2324,46.2589,46.2191,46.2191,128000.0
2010-07-20 10:50:00,69.54,69.55,69.44,69.49,198200.0,46.2191,46.2257,46.1526,46.1858,198200.0
2010-07-20 11:00:00,69.48,69.58,69.46,69.57,131100.0,46.1792,46.2457,46.1659,46.239,131100.0
2010-07-20 11:10:00,69.57,69.74,69.55,69.71,138600.0,46.239,46.352,46.2257,46.3321,138600.0
2010-07-20 11:20:00,69.72,69.75,69.68,69.69,50500.0,46.3387,46.3586,46.3121,46.3188,50500.0
2010-07-20 11:30:00,69.7,69.78,69.69,69.75,51700.0,46.3254,46.3786,46.3188,46.3586,51700.0
2010-07-20 11:40:00,69.74,69.74,69.65,69.72,100900.0,46.352,46.352,46.2922,46.3387,100900.0
2010-07-20 11:50:00,69.72,69.75,69.66,69.72,76700.0,46.3387,46.3586,46.2988,46.3387,76700.0
2010-07-20 12:00:00,69.72,69.78,69.65,69.76,62000.0,46.3387,46.3786,46.2922,46.3653,62000.0
2010-07-20 12:10:00,69.76,69.77,69.6,69.64,59400.0,46.3653,46.3719,46.2589,46.2855,59400.0
2010-07-20 12:20:00,69.64,69.71,69.64,69.71,40000.0,46.2855,46.3321,46.2855,46.3321,40000.0
2010-07-20 12:30:00,69.71,69.8,69.71,69.73,151300.0,46.3321,46.3919,46.3321,46.3454,151300.0
2010-07-20 12:40:00,69.73,69.95,69.71,69.93,133300.0,46.3454,46.4916,46.3321,46.4783,133300.0
2010-07-20 12:50:00,69.93,69.99,69.89,69.97,147800.0,46.4783,46.5182,46.4517,46.5049,147800.0
2010-07-20 13:00:00,69.97,70.08,69.96,70.02,93700.0,46.5049,46.578,46.4982,46.5381,93700.0
2010-07-20 13:10:00,70.02,70.08,69.97,70.08,56300.0,46.5381,46.578,46.5049,46.578,56300.0
2010-07-20 13:20:00,70.08,70.11,70.04,70.09,71800.0,46.578,46.5979,46.5514,46.5846,71800.0
2010-07-20 13:30:00,70.09,70.37,70.07,70.36,101600.0,46.5846,46.7707,46.5713,46.7641,101600.0
2010-07-20 13:40:00,70.36,70.39,70.31,70.35,88200.0,46.7641,46.784,46.7308,46.7574,88200.0
2010-07-20 13:50:00,70.35,70.65,70.34,70.64,124600.0,46.7574,46.9568,46.7508,46.9502,124600.0
2010-07-20 14:00:00,70.64,70.65,70.52,70.53,120500.0,46.9502,46.9568,46.8704,46.8771,120500.0
2010-07-20 14:10:00,70.53,70.58,70.46,70.48,60900.0,46.8771,46.9103,46.8305,46.8438,60900.0
2010-07-20 14:20:00,70.46,70.48,70.36,70.46,87300.0,46.8305,46.8438,46.7641,46.8305,87300.0
2010-07-20 14:30:00,70.46,70.53,70.41,70.43,82300.0,46.8305,46.8771,46.7973,46.8106,82300.0
2010-07-20 14:40:00,70.42,70.5,70.36,70.48,87000.0,46.804,46.8571,46.7641,46.8438,87000.0
2010-07-20 14:50:00,70.49,70.55,70.38,70.39,89400.0,46.8505,46.8904,46.7774,46.784,89400.0
2010-07-20 15:00:00,70.4,70.55,70.39,70.5,100500.0,46.7907,46.8904,46.784,46.8571,100500.0
2010-07-20 15:10:00,70.51,70.69,70.51,70.61,236400.0,46.8638,46.9834,46.8638,46.9302,236400.0
2010-07-20 15:20:00,70.61,70.8,70.59,70.78,151500.0,46.9302,47.0565,46.9169,47.0432,151500.0
2010-07-20 15:30:00,70.78,70.96,70.78,70.82,202500.0,47.0432,47.1629,47.0432,47.0698,202500.0
2010-07-20 15:40:00,70.82,70.92,70.74,70.92,231700.0,47.0698,47.1363,47.0166,47.1363,231700.0
2010-07-20 15:50:00,70.92,70.95,70.79,70.88,463900.0,47.1363,47.1562,47.0499,47.1097,463900.0
2010-07-21 09:30:00,70.93,70.94,70.67,70.93,271900.0,47.1429,47.1496,46.9701,47.1429,271900.0
2010-07-21 09:40:00,70.93,70.95,70.74,70.85,163900.0,47.1429,47.1562,47.0166,47.0897,163900.0
2010-07-21 09:50:00,70.86,70.92,70.78,70.81,143300.0,47.0964,47.1363,47.0432,47.0632,143300.0
2010-07-21 10:00:00,70.81,70.83,70.66,70.72,115200.0,47.0632,47.0765,46.9635,47.0033,115200.0
2010-07-21 10:10:00,70.72,70.81,70.67,70.75,141300.0,47.0033,47.0632,46.9701,47.0233,141300.0
2010-07-21 10:20:00,70.75,70.9,70.73,70.87,151100.0,47.0233,47.123,47.01,47.103,151100.0
2010-07-21 10:30:00,70.87,70.96,70.84,70.86,84900.0,47.103,47.1629,47.0831,47.0964,84900.0
2010-07-21 10:40:00,70.86,71.0,70.84,70.99,104600.0,47.0964,47.1894,47.0831,47.1828,104600.0
2010-07-21 10:50:00,70.99,71.0,70.91,70.96,109500.0,47.1828,47.1894,47.1296,47.1629,109500.0
2010-07-21 11:00:00,70.95,70.96,70.8,70.83,76500.0,47.1562,47.1629,47.0565,47.0765,76500.0
2010-07-21 11:10:00,70.83,70.86,70.75,70.79,53000.0,47.0765,47.0964,47.0233,47.0499,53000.0
2010-07-21 11:20:00,70.78,70.85,70.72,70.72,47200.0,47.0432,47.0897,47.0033,47.0033,47200.0
2010-07-21 11:30:00,70.72,70.89,70.67,70.89,109500.0,47.0033,47.1163,46.9701,47.1163,109500.0
2010-07-21 11:40:00,70.89,70.96,70.76,70.77,70000.0,47.1163,47.1629,47.0299,47.0366,70000.0
2010-07-21 11:50:00,70.77,70.9,70.73,70.9,42700.0,47.0366,47.123,47.01,47.123,42700.0
2010-07-21 12:00:00,70.89,70.95,70.85,70.85,46000.0,47.1163,47.1562,47.0897,47.0897,46000.0
2010-07-21 12:10:00,70.85,70.93,70.82,70.86,43400.0,47.0897,47.1429,47.0698,47.0964,43400.0
2010-07-21 12:20:00,70.87,70.89,70.83,70.86,41500.0,47.103,47.1163,47.0765,47.0964,41500.0
2010-07-21 12:30:00,70.85,70.91,70.85,70.88,48400.0,47.0897,47.1296,47.0897,47.1097,48400.0
2010-07-21 12:40:00,70.89,70.91,70.82,70.88,40000.0,47.1163,47.1296,47.0698,47.1097,40000.0
2010-07-21 12:50:00,70.87,70.88,70.71,70.72,66700.0,47.103,47.1097,46.9967,47.0033,66700.0
2010-07-21 13:00:00,70.72,70.86,70.68,70.86,42000.0,47.0033,47.0964,46.9768,47.0964,42000.0
2010-07-21 13:10:00,70.86,70.86,70.75,70.75,51900.0,47.0964,47.0964,47.0233,47.0233,51900.0
2010-07-21 13:20:00,70.75,70.79,70.69,70.74,185500.0,47.0233,47.0499,46.9834,47.0166,185500.0
2010-07-21 13:30:00,70.74,70.8,70.74,70.78,48700.0,47.0166,47.0565,47.0166,47.0432,48700.0
2010-07-21 13:40:00,70.78,70.82,70.71,70.82,42600.0,47.0432,47.0698,46.9967,47.0698,42600.0
2010-07-21 13:50:00,70.82,70.92,70.81,70.82,60400.0,47.0698,47.1363,47.0632,47.0698,60400.0
2010-07-21 14:00:00,70.82,70.84,70.51,70.53,263400.0,47.0698,47.0831,46.8638,46.8771,263400.0
2010-07-21 14:10:00,70.51,70.52,70.12,70.21,252300.0,46.8638,46.8704,46.6046,46.6644,252300.0
2010-07-21 14:20:00,70.21,70.24,70.02,70.05,224100.0,46.6644,46.6843,46.5381,46.558,224100.0
2010-07-21 14:30:00,70.04,70.07,69.91,69.98,184700.0,46.5514,46.5713,46.465,46.5115,184700.0
2010-07-21 14:40:00,70.0,70.07,69.96,70.02,92500.0,46.5248,46.5713,46.4982,46.5381,92500.0
2010-07-21 14:50:00,70.03,70.08,69.65,69.74,231800.0,46.5447,46.578,46.2922,46.352,231800.0
2010-07-21 15:00:00,69.74,69.92,69.68,69.92,164900.0,46.352,46.4716,46.3121,46.4716,164900.0
2010-07-21 15:10:00,69.92,70.11,69.86,69.9,160800.0,46.4716,46.5979,46.4318,46.4583,160800.0
2010-07-21 15:20:00,69.89,70.02,69.83,69.96,146500.0,46.4517,46.5381,46.4118,46.4982,146500.0
2010-07-21 15:30:00,69.96,70.04,69.89,70.01,224000.0,46.4982,46.5514,46.4517,46.5315,224000.0
2010-07-21 15:40:00,70.0,70.1,69.93,70.04,426300.0,46.5248,46.5913,46.4783,46.5514,426300.0
2010-07-21 15:50:00,70.05,70.15,69.98,70.1,416200.0,46.558,46.6245,46.5115,46.5913,416200.0
2010-07-22 09:30:00,70.51,70.93,70.51,70.84,215700.0,46.8638,47.1429,46.8638,47.0831,215700.0
2010-07-22 09:40:00,70.86,70.96,70.82,70.96,184700.0,47.0964,47.1629,47.0698,47.1629,184700.0
2010-07-22 09:50:00,70.96,71.39,70.93,71.37,221200.0,47.1629,47.4487,47.1429,47.4354,221200.0
2010-07-22 10:00:00,71.38,71.5,71.3,71.49,339900.0,47.442,47.5218,47.3888,47.5151,339900.0
2010-07-22 10:10:00,71.49,71.54,71.35,71.38,145800.0,47.5151,47.5483,47.4221,47.442,145800.0
2010-07-22 10:20:00,71.4,71.4,71.27,71.29,167300.0,47.4553,47.4553,47.3689,47.3822,167300.0
2010-07-22 10:30:00,71.3,71.46,71.3,71.37,189400.0,47.3888,47.4952,47.3888,47.4354,189400.0
2010-07-22 10:40:00,71.36,71.45,71.3,71.42,171700.0,47.4287,47.4885,47.3888,47.4686,171700.0
2010-07-22 10:50:00,71.43,71.51,71.39,71.49,75700.0,47.4752,47.5284,47.4487,47.5151,75700.0
2010-07-22 11:00:00,71.49,71.5,71.41,71.46,77900.0,47.5151,47.5218,47.4619,47.4952,77900.0
2010-07-22 11:10:00,71.46,71.5,71.39,71.39,97700.0,47.4952,47.5218,47.4487,47.4487,97700.0
2010-07-22 11:20:00,71.4,71.44,71.35,71.41,89100.0,47.4553,47.4819,47.4221,47.4619,89100.0
2010-07-22 11:30:00,71.41,71.44,71.24,71.27,117100.0,47.4619,47.4819,47.349,47.3689,117100.0
2010-07-22 11:40:00,71.28,71.29,71.16,71.17,91500.0,47.3755,47.3822,47.2958,47.3024,91500.0
2010-07-22 11:50:00,71.18,71.25,71.15,71.22,139800.0,47.3091,47.3556,47.2891,47.3357,139800.0
2010-07-22 12:00:00,71.22,71.23,71.05,71.09,133200.0,47.3357,47.3423,47.2227,47.2493,133200.0
2010-07-22 12:10:00,71.1,71.11,70.96,71.08,91200.0,47.2559,47.2626,47.1629,47.2426,91200.0
2010-07-22 12:20:00,71.08,71.22,71.04,71.21,109000.0,47.2426,47.3357,47.216,47.329,109000.0
2010-07-22 12:30:00,71.22,71.27,71.2,71.22,61800.0,47.3357,47.3689,47.3224,47.3357,61800.0
2010-07-22 12:40:00,71.22,71.32,71.17,71.27,59400.0,47.3357,47.4021,47.3024,47.3689,59400.0
2010-07-22 12:50:00,71.28,71.3,71.21,71.29,80300.0,47.3755,47.3888,47.329,47.3822,80300.0
2010-07-22 13:00:00,71.3,71.32,71.24,71.26,54400.0,47.3888,47.4021,47.349,47.3623,54400.0
2010-07-22 13:10:00,71.26,71.39,71.26,71.38,59600.0,47.3623,47.4487,47.3623,47.442,59600.0
2010-07-22 13:20:00,71.38,71.47,71.33,71.33,81100.0,47.442,47.5018,47.4088,47.4088,81100.0
2010-07-22 13:30:00,71.33,71.38,71.31,71.34,65200.0,47.4088,47.442,47.3955,47.4154,65200.0
2010-07-22 13:40:00,71.34,71.39,71.31,71.36,63600.0,47.4154,47.4487,47.3955,47.4287,63600.0
2010-07-22 13:50:00,71.37,71.39,71.31,71.33,105800.0,47.4354,47.4487,47.3955,47.4088,105800.0
2010-07-22 14:00:00,71.32,71.41,71.31,71.38,107900.0,47.4021,47.4619,47.3955,47.442,107900.0
2010-07-22 14:10:00,71.38,71.41,71.35,71.37,107200.0,47.442,47.4619,47.4221,47.4354,107200.0
2010-07-22 14:20:00,71.37,71.46,71.33,71.46,91700.0,47.4354,47.4952,47.4088,47.4952,91700.0
2010-07-22 14:30:00,71.46,71.49,71.39,71.47,123100.0,47.4952,47.5151,47.4487,47.5018,123100.0
2010-07-22 14:40:00,71.46,71.5,71.44,71.49,97700.0,47.4952,47.5218,47.4819,47.5151,97700.0
2010-07-22 14:50:00,71.5,71.5,71.39,71.39,181200.0,47.5218,47.5218,47.4487,47.4487,181200.0
2010-07-22 15:00:00,71.4,71.4,71.32,71.34,188700.0,47.4553,47.4553,47.4021,47.4154,188700.0
2010-07-22 15:10:00,71.34,71.42,71.3,71.39,218000.0,47.4154,47.4686,47.3888,47.4487,218000.0
2010-07-22 15:20:00,71.38,71.45,71.34,71.42,187400.0,47.442,47.4885,47.4154,47.4686,187400.0
2010-07-22 15:30:00,71.41,71.45,71.17,71.25,336300.0,47.4619,47.4885,47.3024,47.3556,336300.0
2010-07-22 15:40:00,71.26,71.26,71.02,71.14,453600.0,47.3623,47.3623,47.2027,47.2825,453600.0
2010-07-22 15:50:00,71.15,71.41,71.14,71.38,680000.0,47.2891,47.4619,47.2825,47.442,680000.0
2010-07-23 09:30:00,70.76,71.05,70.3,70.93,445100.0,47.0299,47.2227,46.7242,47.1429,445100.0
2010-07-23 09:40:00,70.96,71.17,70.44,70.53,313600.0,47.1629,47.3024,46.8172,46.8771,313600.0
2010-07-23 09:50:00,70.52,70.53,70.14,70.16,367800.0,46.8704,46.8771,46.6179,46.6311,367800.0
2010-07-23 10:00:00,70.17,70.27,70.07,70.22,293300.0,46.6378,46.7043,46.5713,46.671,293300.0
2010-07-23 10:10:00,70.23,70.23,70.04,70.13,328900.0,46.6777,46.6777,46.5514,46.6112,328900.0
2010-07-23 10:20:00,70.13,70.19,70.0,70.1,253900.0,46.6112,46.6511,46.5248,46.5913,253900.0
2010-07-23 10:30:00,70.09,70.22,70.01,70.03,294100.0,46.5846,46.671,46.5315,46.5447,294100.0
2010-07-23 10:40:00,70.03,70.08,69.9,69.92,369800.0,46.5447,46.578,46.4583,46.4716,369800.0
2010-07-23 10:50:00,69.93,70.0,69.85,69.88,185600.0,46.4783,46.5248,46.4251,46.445,185600.0
2010-07-23 11:00:00,69.88,69.89,69.52,69.55,464200.0,46.445,46.4517,46.2058,46.2257,464200.0
2010-07-23 11:10:00,69.56,69.62,69.25,69.45,610100.0,46.2324,46.2722,46.0263,46.1593,610100.0
2010-07-23 11:20:00,69.43,69.63,69.39,69.55,332200.0,46.146,46.2789,46.1194,46.2257,332200.0
2010-07-23 11:30:00,69.55,69.66,69.41,69.45,268100.0,46.2257,46.2988,46.1327,46.1593,268100.0
2010-07-23 11:40:00,69.46,69.58,69.4,69.56,305000.0,46.1659,46.2457,46.126,46.2324,305000.0
2010-07-23 11:50:00,69.56,69.65,69.48,69.56,284700.0,46.2324,46.2922,46.1792,46.2324,284700.0
2010-07-23 12:00:00,69.56,69.68,69.4,69.41,319600.0,46.2324,46.3121,46.126,46.1327,319600.0
2010-07-23 12:10:00,69.41,69.41,69.2,69.32,295400.0,46.1327,46.1327,45.9931,46.0728,295400.0
2010-07-23 12:20:00,69.32,69.33,69.23,69.23,130500.0,46.0728,46.0795,46.013,46.013,130500.0
2010-07-23 12:30:00,69.24,69.27,68.98,68.98,318000.0,46.0197,46.0396,45.8469,45.8469,318000.0
2010-07-23 12:40:00,68.98,69.07,68.94,68.99,216700.0,45.8469,45.9067,45.8203,45.8535,216700.0
2010-07-23 12:50:00,68.98,69.25,68.96,69.23,173000.0,45.8469,46.0263,45.8336,46.013,173000.0
2010-07-23 13:00:00,69.24,69.33,69.17,69.2,191100.0,46.0197,46.0795,45.9732,45.9931,191100.0
2010-07-23 13:10:00,69.19,69.5,69.17,69.35,207300.0,45.9864,46.1925,45.9732,46.0928,207300.0
2010-07-23 13:20:00,69.36,69.56,69.25,69.54,256800.0,46.0994,46.2324,46.0263,46.2191,256800.0
2010-07-23 13:30:00,69.55,69.76,69.52,69.68,251500.0,46.2257,46.3653,46.2058,46.3121,251500.0
2010-07-23 13:40:00,69.68,69.68,69.57,69.64,104700.0,46.3121,46.3121,46.239,46.2855,104700.0
2010-07-23 13:50:00,69.64,69.9,69.62,69.87,171200.0,46.2855,46.4583,46.2722,46.4384,171200.0
2010-07-23 14:00:00,69.87,70.2,69.84,70.09,309200.0,46.4384,46.6577,46.4185,46.5846,309200.0
2010-07-23 14:10:00,70.08,70.08,69.97,70.06,135900.0,46.578,46.578,46.5049,46.5647,135900.0
2010-07-23 14:20:00,70.05,70.06,69.88,69.95,162200.0,46.558,46.5647,46.445,46.4916,162200.0
2010-07-23 14:30:00,69.96,70.01,69.94,69.98,148200.0,46.4982,46.5315,46.4849,46.5115,148200.0
2010-07-23 14:40:00,69.99,70.01,69.95,69.99,187900.0,46.5182,46.5315,46.4916,46.5182,187900.0
2010-07-23 14:50:00,69.99,70.04,69.91,69.96,190400.0,46.5182,46.5514,46.465,46.4982,190400.0
2010-07-23 15:00:00,69.96,70.0,69.93,70.0,170900.0,46.4982,46.5248,46.4783,46.5248,170900.0
2010-07-23 15:10:00,70.0,70.0,69.81,69.9,183400.0,46.5248,46.5248,46.3985,46.4583,183400.0
2010-07-23 15:20:00,69.9,69.94,69.8,69.88,176700.0,46.4583,46.4849,46.3919,46.445,176700.0
2010-07-23 15:30:00,69.88,70.01,69.81,69.89,425800.0,46.445,46.5315,46.3985,46.4517,425800.0
2010-07-23 15:40:00,69.9,69.91,69.7,69.84,508500.0,46.4583,46.465,46.3254,46.4185,508500.0
2010-07-23 15:50:00,69.82,69.93,69.82,69.9,795600.0,46.4052,46.4783,46.4052,46.4583,795600.0
2010-07-26 09:30:00,70.04,70.18,69.9,70.1,275100.0,46.5514,46.6444,46.4583,46.5913,275100.0
2010-07-26 09:40:00,70.1,70.11,69.95,70.05,160600.0,46.5913,46.5979,46.4916,46.558,160600.0
2010-07-26 09:50:00,70.03,70.12,69.98,70.12,205700.0,46.5447,46.6046,46.5115,46.6046,205700.0
2010-07-26 10:00:00,70.12,70.47,70.09,70.31,302400.0,46.6046,46.8372,46.5846,46.7308,302400.0
2010-07-26 10:10:00,70.31,70.54,70.29,70.52,122500.0,46.7308,46.8837,46.7175,46.8704,122500.0
2010-07-26 10:20:00,70.53,70.54,70.33,70.39,133000.0,46.8771,46.8837,46.7441,46.784,133000.0
2010-07-26 10:30:00,70.39,70.47,70.33,70.46,180600.0,46.784,46.8372,46.7441,46.8305,180600.0
2010-07-26 10:40:00,70.45,70.45,70.33,70.34,172200.0,46.8239,46.8239,46.7441,46.7508,172200.0
2010-07-26 10:50:00,70.35,70.35,70.25,70.29,172300.0,46.7574,46.7574,46.691,46.7175,172300.0
2010-07-26 11:00:00,70.29,70.3,70.18,70.22,97000.0,46.7175,46.7242,46.6444,46.671,97000.0
2010-07-26 11:10:00,70.22,70.26,70.17,70.25,147100.0,46.671,46.6976,46.6378,46.691,147100.0
2010-07-26 11:20:00,70.25,70.42,70.25,70.34,94900.0,46.691,46.804,46.691,46.7508,94900.0
2010-07-26 11:30:00,70.35,70.38,70.33,70.36,55600.0,46.7574,46.7774,46.7441,46.7641,55600.0
2010-07-26 11:40:00,70.36,70.36,70.08,70.11,152600.0,46.7641,46.7641,46.578,46.5979,152600.0
2010-07-26 11:50:00,70.11,70.2,70.03,70.09,167100.0,46.5979,46.6577,46.5447,46.5846,167100.0
2010-07-26 12:00:00,70.09,70.15,70.06,70.15,98000.0,46.5846,46.6245,46.5647,46.6245,98000.0
2010-07-26 12:10:00,70.15,70.34,70.15,70.33,67200.0,46.6245,46.7508,46.6245,46.7441,67200.0
2010-07-26 12:20:00,70.34,70.39,70.32,70.32,84400.0,46.7508,46.784,46.7375,46.7375,84400.0
2010-07-26 12:30:00,70.33,70.38,70.28,70.33,72000.0,46.7441,46.7774,46.7109,46.7441,72000.0
2010-07-26 12:40:00,70.32,70.4,70.32,70.39,55200.0,46.7375,46.7907,46.7375,46.784,55200.0
2010-07-26 12:50:00,70.39,70.41,70.31,70.39,39800.0,46.784,46.7973,46.7308,46.784,39800.0
2010-07-26 13:00:00,70.4,70.43,70.34,70.39,51100.0,46.7907,46.8106,46.7508,46.784,51100.0
2010-07-26 13:10:00,70.39,70.5,70.39,70.47,94400.0,46.784,46.8571,46.784,46.8372,94400.0
2010-07-26 13:20:00,70.47,70.5,70.41,70.49,36000.0,46.8372,46.8571,46.7973,46.8505,36000.0
2010-07-26 13:30:00,70.49,70.54,70.46,70.53,61700.0,46.8505,46.8837,46.8305,46.8771,61700.0
2010-07-26 13:40:00,70.53,70.57,70.51,70.57,47800.0,46.8771,46.9036,46.8638,46.9036,47800.0
2010-07-26 13:50:00,70.57,70.58,70.52,70.57,60600.0,46.9036,46.9103,46.8704,46.9036,60600.0
2010-07-26 14:00:00,70.57,70.57,70.55,70.57,42200.0,46.9036,46.9036,46.8904,46.9036,42200.0
2010-07-26 14:10:00,70.56,70.57,70.56,70.57,49100.0,46.897,46.9036,46.897,46.9036,49100.0
2010-07-26 14:20:00,70.57,70.57,70.51,70.52,117500.0,46.9036,46.9036,46.8638,46.8704,117500.0
2010-07-26 14:30:00,70.51,70.52,70.45,70.46,63100.0,46.8638,46.8704,46.8239,46.8305,63100.0
2010-07-26 14:40:00,70.46,70.5,70.45,70.48,70200.0,46.8305,46.8571,46.8239,46.8438,70200.0
2010-07-26 14:50:00,70.48,70.52,70.43,70.48,68700.0,46.8438,46.8704,46.8106,46.8438,68700.0
2010-07-26 15:00:00,70.49,70.59,70.47,70.58,62400.0,46.8505,46.9169,46.8372,46.9103,62400.0
2010-07-26 15:10:00,70.57,70.64,70.54,70.58,94100.0,46.9036,46.9502,46.8837,46.9103,94100.0
2010-07-26 15:20:00,70.58,70.76,70.58,70.76,117700.0,46.9103,47.0299,46.9103,47.0299,117700.0
2010-07-26 15:30:00,70.75,70.77,70.64,70.71,156900.0,47.0233,47.0366,46.9502,46.9967,156900.0
2010-07-26 15:40:00,70.7,70.85,70.69,70.82,201100.0,46.9901,47.0897,46.9834,47.0698,201100.0
2010-07-26 15:50:00,70.83,70.87,70.81,70.84,434300.0,47.0765,47.103,47.0632,47.0831,434300.0
2010-07-27 09:30:00,71.03,71.03,70.6,70.76,288400.0,47.2094,47.2094,46.9236,47.0299,288400.0
2010-07-27 09:40:00,70.75,70.75,70.58,70.59,135100.0,47.0233,47.0233,46.9103,46.9169,135100.0
2010-07-27 09:50:00,70.59,70.68,70.49,70.59,161900.0,46.9169,46.9768,46.8505,46.9169,161900.0
2010-07-27 10:00:00,70.57,70.92,70.5,70.55,215000.0,46.9036,47.1363,46.8571,46.8904,215000.0
2010-07-27 10:10:00,70.56,70.6,70.43,70.55,172100.0,46.897,46.9236,46.8106,46.8904,172100.0
2010-07-27 10:20:00,70.55,70.57,70.44,70.5,126700.0,46.8904,46.9036,46.8172,46.8571,126700.0
2010-07-27 10:30:00,70.5,70.51,70.47,70.47,101600.0,46.8571,46.8638,46.8372,46.8372,101600.0
2010-07-27 10:40:00,70.48,70.52,70.46,70.51,98500.0,46.8438,46.8704,46.8305,46.8638,98500.0
2010-07-27 10:50:00,70.5,70.51,70.41,70.43,118400.0,46.8571,46.8638,46.7973,46.8106,118400.0
2010-07-27 11:00:00,70.42,70.43,70.3,70.32,151200.0,46.804,46.8106,46.7242,46.7375,151200.0
2010-07-27 11:10:00,70.32,70.33,70.13,70.16,127000.0,46.7375,46.7441,46.6112,46.6311,127000.0
2010-07-27 11:20:00,70.15,70.26,70.13,70.21,100300.0,46.6245,46.6976,46.6112,46.6644,100300.0
2010-07-27 11:30:00,70.22,70.31,70.2,70.29,129400.0,46.671,46.7308,46.6577,46.7175,129400.0
2010-07-27 11:40:00,70.28,70.29,70.23,70.24,92100.0,46.7109,46.7175,46.6777,46.6843,92100.0
2010-07-27 11:50:00,70.25,70.28,70.14,70.19,93100.0,46.691,46.7109,46.6179,46.6511,93100.0
2010-07-27 12:00:00,70.18,70.25,70.18,70.19,144100.0,46.6444,46.691,46.6444,46.6511,144100.0
2010-07-27 12:10:00,70.19,70.27,70.19,70.25,125100.0,46.6511,46.7043,46.6511,46.691,125100.0
2010-07-27 12:20:00,70.25,70.3,70.22,70.25,132800.0,46.691,46.7242,46.671,46.691,132800.0
2010-07-27 12:30:00,70.25,70.25,70.15,70.17,81600.0,46.691,46.691,46.6245,46.6378,81600.0
2010-07-27 12:40:00,70.18,70.18,70.04,70.04,125400.0,46.6444,46.6444,46.5514,46.5514,125400.0
2010-07-27 12:50:00,70.04,70.08,69.99,70.05,167000.0,46.5514,46.578,46.5182,46.558,167000.0
2010-07-27 13:00:00,70.06,70.14,70.05,70.13,95100.0,46.5647,46.6179,46.558,46.6112,95100.0
2010-07-27 13:10:00,70.13,70.16,70.05,70.09,115000.0,46.6112,46.6311,46.558,46.5846,115000.0
2010-07-27 13:20:00,70.09,70.14,70.06,70.08,114400.0,46.5846,46.6179,46.5647,46.578,114400.0
2010-07-27 13:30:00,70.07,70.1,70.06,70.09,100400.0,46.5713,46.5913,46.5647,46.5846,100400.0
2010-07-27 13:40:00,70.1,70.18,70.05,70.18,111200.0,46.5913,46.6444,46.558,46.6444,111200.0
2010-07-27 13:50:00,70.18,70.24,70.15,70.17,149400.0,46.6444,46.6843,46.6245,46.6378,149400.0
2010-07-27 14:00:00,70.17,70.35,70.16,70.35,143400.0,46.6378,46.7574,46.6311,46.7574,143400.0
2010-07-27 14:10:00,70.35,70.47,70.3,70.47,141700.0,46.7574,46.8372,46.7242,46.8372,141700.0
2010-07-27 14:20:00,70.47,70.49,70.43,70.46,103300.0,46.8372,46.8505,46.8106,46.8305,103300.0
2010-07-27 14:30:00,70.46,70.49,70.36,70.39,115300.0,46.8305,46.8505,46.7641,46.784,115300.0
2010-07-27 14:40:00,70.39,70.42,70.34,70.39,97800.0,46.784,46.804,46.7508,46.784,97800.0
2010-07-27 14:50:00,70.4,70.41,70.25,70.33,135300.0,46.7907,46.7973,46.691,46.7441,135300.0
2010-07-27 15:00:00,70.33,70.45,70.28,70.41,142800.0,46.7441,46.8239,46.7109,46.7973,142800.0
2010-07-27 15:10:00,70.42,70.46,70.36,70.43,124800.0,46.804,46.8305,46.7641,46.8106,124800.0
2010-07-27 15:20:00,70.44,70.5,70.42,70.49,181700.0,46.8172,46.8571,46.804,46.8505,181700.0
2010-07-27 15:30:00,70.49,70.5,70.42,70.43,172400.0,46.8505,46.8571,46.804,46.8106,172400.0
2010-07-27 15:40:00,70.42,70.46,70.32,70.33,232300.0,46.804,46.8305,46.7375,46.7441,232300.0
2010-07-27 15:50:00,70.34,70.39,70.2,70.35,655000.0,46.7508,46.784,46.6577,46.7574,655000.0
2010-07-28 09:30:00,70.21,70.38,70.05,70.11,435100.0,46.6644,46.7774,46.558,46.5979,435100.0
2010-07-28 09:40:00,70.11,70.27,70.03,70.23,128300.0,46.5979,46.7043,46.5447,46.6777,128300.0
2010-07-28 09:50:00,70.24,70.29,70.06,70.13,121500.0,46.6843,46.7175,46.5647,46.6112,121500.0
2010-07-28 10:00:00,70.14,70.21,70.04,70.05,125300.0,46.6179,46.6644,46.5514,46.558,125300.0
2010-07-28 10:10:00,70.04,70.04,69.93,70.0,300700.0,46.5514,46.5514,46.4783,46.5248,300700.0
2010-07-28 10:20:00,70.0,70.08,69.9,70.03,188100.0,46.5248,46.578,46.4583,46.5447,188100.0
2010-07-28 10:30:00,70.02,70.03,69.96,70.0,153500.0,46.5381,46.5447,46.4982,46.5248,153500.0
2010-07-28 10:40:00,70.0,70.1,69.99,70.0,181500.0,46.5248,46.5913,46.5182,46.5248,181500.0
2010-07-28 10:50:00,70.0,70.02,69.95,69.96,111200.0,46.5248,46.5381,46.4916,46.4982,111200.0
2010-07-28 11:00:00,69.97,70.01,69.93,69.94,120900.0,46.5049,46.5315,46.4783,46.4849,120900.0
2010-07-28 11:10:00,69.93,70.01,69.9,69.91,154200.0,46.4783,46.5315,46.4583,46.465,154200.0
2010-07-28 11:20:00,69.9,69.98,69.85,69.91,162100.0,46.4583,46.5115,46.4251,46.465,162100.0
2010-07-28 11:30:00,69.91,69.91,69.85,69.85,138200.0,46.465,46.465,46.4251,46.4251,138200.0
2010-07-28 11:40:00,69.85,69.85,69.68,69.69,181500.0,46.4251,46.4251,46.3121,46.3188,181500.0
2010-07-28 11:50:00,69.69,69.75,69.67,69.71,146700.0,46.3188,46.3586,46.3055,46.3321,146700.0
2010-07-28 12:00:00,69.71,69.73,69.67,69.7,119000.0,46.3321,46.3454,46.3055,46.3254,119000.0
2010-07-28 12:10:00,69.69,69.72,69.67,69.71,271600.0,46.3188,46.3387,46.3055,46.3321,271600.0
2010-07-28 12:20:00,69.71,69.73,69.69,69.7,115500.0,46.3321,46.3454,46.3188,46.3254,115500.0
2010-07-28 12:30:00,69.7,69.79,69.69,69.78,69500.0,46.3254,46.3852,46.3188,46.3786,69500.0
2010-07-28 12:40:00,69.78,69.86,69.73,69.73,103200.0,46.3786,46.4318,46.3454,46.3454,103200.0
2010-07-28 12:50:00,69.72,69.82,69.7,69.82,81500.0,46.3387,46.4052,46.3254,46.4052,81500.0
2010-07-28 13:00:00,69.82,69.9,69.81,69.9,81800.0,46.4052,46.4583,46.3985,46.4583,81800.0
2010-07-28 13:10:00,69.91,69.94,69.8,69.8,87500.0,46.465,46.4849,46.3919,46.3919,87500.0
2010-07-28 13:20:00,69.79,69.82,69.75,69.82,88700.0,46.3852,46.4052,46.3586,46.4052,88700.0
2010-07-28 13:30:00,69.82,69.82,69.75,69.75,53000.0,46.4052,46.4052,46.3586,46.3586,53000.0
2010-07-28 13:40:00,69.76,69.88,69.72,69.86,71000.0,46.3653,46.445,46.3387,46.4318,71000.0
2010-07-28 13:50:00,69.86,69.93,69.84,69.88,129500.0,46.4318,46.4783,46.4185,46.445,129500.0
2010-07-28 14:00:00,69.88,69.88,69.82,69.84,110500.0,46.445,46.445,46.4052,46.4185,110500.0
2010-07-28 14:10:00,69.83,69.83,69.66,69.66,127700.0,46.4118,46.4118,46.2988,46.2988,127700.0
2010-07-28 14:20:00,69.66,69.66,69.48,69.48,228000.0,46.2988,46.2988,46.1792,46.1792,228000.0
2010-07-28 14:30:00,69.49,69.5,69.43,69.45,158000.0,46.1858,46.1925,46.146,46.1593,158000.0
2010-07-28 14:40:00,69.44,69.5,69.38,69.38,174500.0,46.1526,46.1925,46.1127,46.1127,174500.0
2010-07-28 14:50:00,69.38,69.5,69.38,69.48,185900.0,46.1127,46.1925,46.1127,46.1792,185900.0
2010-07-28 15:00:00,69.48,69.5,69.4,69.42,159100.0,46.1792,46.1925,46.126,46.1393,159100.0
2010-07-28 15:10:00,69.41,69.46,69.38,69.38,157900.0,46.1327,46.1659,46.1127,46.1127,157900.0
2010-07-28 15:20:00,69.38,69.58,69.37,69.56,255400.0,46.1127,46.2457,46.1061,46.2324,255400.0
2010-07-28 15:30:00,69.57,69.66,69.56,69.61,203700.0,46.239,46.2988,46.2324,46.2656,203700.0
2010-07-28 15:40:00,69.61,69.81,69.59,69.78,257800.0,46.2656,46.3985,46.2523,46.3786,257800.0
2010-07-28 15:50:00,69.78,69.79,69.69,69.77,385800.0,46.3786,46.3852,46.3188,46.3719,385800.0
2010-07-29 09:30:00,70.2,70.25,69.9,69.94,283300.0,46.6577,46.691,46.4583,46.4849,283300.0
2010-07-29 09:40:00,69.93,70.03,69.85,69.99,132900.0,46.4783,46.5447,46.4251,46.5182,132900.0
2010-07-29 09:50:00,69.99,70.03,69.94,70.02,94100.0,46.5182,46.5447,46.4849,46.5381,94100.0
2010-07-29 10:00:00,70.03,70.03,69.95,69.95,222700.0,46.5447,46.5447,46.4916,46.4916,222700.0
2010-07-29 10:10:00,69.95,70.0,69.94,69.98,129200.0,46.4916,46.5248,46.4849,46.5115,129200.0
2010-07-29 10:20:00,69.97,69.98,69.78,69.89,137200.0,46.5049,46.5115,46.3786,46.4517,137200.0
2010-07-29 10:30:00,69.89,70.04,69.82,69.94,178300.0,46.4517,46.5514,46.4052,46.4849,178300.0
2010-07-29 10:40:00,69.94,69.96,69.86,69.92,107900.0,46.4849,46.4982,46.4318,46.4716,107900.0
2010-07-29 10:50:00,69.92,70.01,69.91,69.92,119900.0,46.4716,46.5315,46.465,46.4716,119900.0
2010-07-29 11:00:00,69.92,69.93,69.73,69.74,80700.0,46.4716,46.4783,46.3454,46.352,80700.0
2010-07-29 11:10:00,69.74,69.81,69.62,69.64,113400.0,46.352,46.3985,46.2722,46.2855,113400.0
2010-07-29 11:20:00,69.64,69.64,69.4,69.42,135200.0,46.2855,46.2855,46.126,46.1393,135200.0
2010-07-29 11:30:00,69.41,69.41,69.2,69.24,159300.0,46.1327,46.1327,45.9931,46.0197,159300.0
2010-07-29 11:40:00,69.23,69.23,69.14,69.22,129700.0,46.013,46.013,45.9532,46.0064,129700.0
2010-07-29 11:50:00,69.23,69.25,69.02,69.06,98000.0,46.013,46.0263,45.8735,45.9,98000.0
2010-07-29 12:00:00,69.06,69.09,68.9,68.96,170100.0,45.9,45.92,45.7937,45.8336,170100.0
2010-07-29 12:10:00,68.96,69.04,68.95,69.04,159800.0,45.8336,45.8867,45.8269,45.8867,159800.0
2010-07-29 12:20:00,69.04,69.17,69.04,69.14,59100.0,45.8867,45.9732,45.8867,45.9532,59100.0
2010-07-29 12:30:00,69.14,69.2,69.07,69.11,83900.0,45.9532,45.9931,45.9067,45.9333,83900.0
2010-07-29 12:40:00,69.1,69.2,69.07,69.13,106500.0,45.9266,45.9931,45.9067,45.9466,106500.0
2010-07-29 12:50:00,69.13,69.22,69.11,69.19,66500.0,45.9466,46.0064,45.9333,45.9864,66500.0
2010-07-29 13:00:00,69.2,69.27,69.13,69.26,74400.0,45.9931,46.0396,45.9466,46.033,74400.0
2010-07-29 13:10:00,69.25,69.31,69.22,69.29,75500.0,46.0263,46.0662,46.0064,46.0529,75500.0
2010-07-29 13:20:00,69.29,69.33,69.19,69.33,55200.0,46.0529,46.0795,45.9864,46.0795,55200.0
2010-07-29 13:30:00,69.33,69.47,69.31,69.41,125200.0,46.0795,46.1725,46.0662,46.1327,125200.0
2010-07-29 13:40:00,69.42,69.52,69.4,69.49,65900.0,46.1393,46.2058,46.126,46.1858,65900.0
2010-07-29 13:50:00,69.49,69.52,69.44,69.46,48300.0,46.1858,46.2058,46.1526,46.1659,48300.0
2010-07-29 14:00:00,69.47,69.52,69.32,69.32,56000.0,46.1725,46.2058,46.0728,46.0728,56000.0
2010-07-29 14:10:00,69.31,69.4,69.29,69.4,48500.0,46.0662,46.126,46.0529,46.126,48500.0
2010-07-29 14:20:00,69.4,69.48,69.37,69.43,63900.0,46.126,46.1792,46.1061,46.146,63900.0
2010-07-29 14:30:00,69.42,69.46,69.34,69.42,136400.0,46.1393,46.1659,46.0861,46.1393,136400.0
2010-07-29 14:40:00,69.42,69.57,69.4,69.53,125000.0,46.1393,46.239,46.126,46.2124,125000.0
2010-07-29 14:50:00,69.54,69.64,69.54,69.62,122400.0,46.2191,46.2855,46.2191,46.2722,122400.0
2010-07-29 15:00:00,69.62,69.62,69.54,69.58,160100.0,46.2722,46.2722,46.2191,46.2457,160100.0
2010-07-29 15:10:00,69.58,69.72,69.58,69.67,116200.0,46.2457,46.3387,46.2457,46.3055,116200.0
2010-07-29 15:20:00,69.68,69.69,69.6,69.63,118800.0,46.3121,46.3188,46.2589,46.2789,118800.0
2010-07-29 15:30:00,69.63,69.64,69.48,69.52,135100.0,46.2789,46.2855,46.1792,46.2058,135100.0
2010-07-29 15:40:00,69.52,69.53,69.35,69.37,231200.0,46.2058,46.2124,46.0928,46.1061,231200.0
2010-07-29 15:50:00,69.37,69.5,69.36,69.4,264600.0,46.1061,46.1925,46.0994,46.126,264600.0
2010-07-30 09:30:00,68.92,69.01,68.62,68.63,250900.0,45.807,45.8668,45.6076,45.6142,250900.0
2010-07-30 09:40:00,68.63,69.3,68.59,68.91,358900.0,45.6142,46.0596,45.5877,45.8003,358900.0
2010-07-30 09:50:00,68.9,69.21,68.78,68.98,196700.0,45.7937,45.9997,45.7139,45.8469,196700.0
2010-07-30 10:00:00,68.99,69.24,68.93,69.14,141000.0,45.8535,46.0197,45.8136,45.9532,141000.0
2010-07-30 10:10:00,69.14,69.28,69.08,69.11,95900.0,45.9532,46.0463,45.9133,45.9333,95900.0
2010-07-30 10:20:00,69.1,69.26,69.09,69.25,100400.0,45.9266,46.033,45.92,46.0263,100400.0
2010-07-30 10:30:00,69.25,69.38,69.25,69.38,137000.0,46.0263,46.1127,46.0263,46.1127,137000.0
2010-07-30 10:40:00,69.38,69.64,69.37,69.55,134000.0,46.1127,46.2855,46.1061,46.2257,134000.0
2010-07-30 10:50:00,69.54,69.55,69.34,69.48,84500.0,46.2191,46.2257,46.0861,46.1792,84500.0
2010-07-30 11:00:00,69.49,69.54,69.42,69.5,72000.0,46.1858,46.2191,46.1393,46.1925,72000.0
2010-07-30 11:10:00,69.5,69.56,69.47,69.5,161500.0,46.1925,46.2324,46.1725,46.1925,161500.0
2010-07-30 11:20:00,69.49,69.51,69.33,69.34,78100.0,46.1858,46.1991,46.0795,46.0861,78100.0
2010-07-30 11:30:00,69.35,69.4,69.3,69.4,79100.0,46.0928,46.126,46.0596,46.126,79100.0
2010-07-30 11:40:00,69.39,69.51,69.38,69.46,94200.0,46.1194,46.1991,46.1127,46.1659,94200.0
2010-07-30 11:50:00,69.46,69.57,69.43,69.55,63000.0,46.1659,46.239,46.146,46.2257,63000.0
2010-07-30 12:00:00,69.56,69.6,69.43,69.47,64600.0,46.2324,46.2589,46.146,46.1725,64600.0
2010-07-30 12:10:00,69.47,69.52,69.39,69.5,107300.0,46.1725,46.2058,46.1194,46.1925,107300.0
2010-07-30 12:20:00,69.5,69.61,69.48,69.57,78400.0,46.1925,46.2656,46.1792,46.239,78400.0
2010-07-30 12:30:00,69.58,69.58,69.41,69.47,66000.0,46.2457,46.2457,46.1327,46.1725,66000.0
2010-07-30 12:40:00,69.48,69.58,69.48,69.53,72100.0,46.1792,46.2457,46.1792,46.2124,72100.0
2010-07-30 12:50:00,69.54,69.59,69.48,69.58,41900.0,46.2191,46.2523,46.1792,46.2457,41900.0
2010-07-30 13:00:00,69.57,69.57,69.45,69.5,44200.0,46.239,46.239,46.1593,46.1925,44200.0
2010-07-30 13:10:00,69.49,69.5,69.26,69.28,66700.0,46.1858,46.1925,46.033,46.0463,66700.0
2010-07-30 13:20:00,69.28,69.32,69.23,69.27,83500.0,46.0463,46.0728,46.013,46.0396,83500.0
2010-07-30 13:30:00,69.26,69.27,69.18,69.2,67500.0,46.033,46.0396,45.9798,45.9931,67500.0
2010-07-30 13:40:00,69.21,69.31,69.2,69.3,52300.0,45.9997,46.0662,45.9931,46.0596,52300.0
2010-07-30 13:50:00,69.29,69.35,69.2,69.23,83700.0,46.0529,46.0928,45.9931,46.013,83700.0
2010-07-30 14:00:00,69.24,69.29,69.2,69.28,83900.0,46.0197,46.0529,45.9931,46.0463,83900.0
2010-07-30 14:10:00,69.28,69.52,69.28,69.51,82100.0,46.0463,46.2058,46.0463,46.1991,82100.0
2010-07-30 14:20:00,69.5,69.59,69.5,69.57,92300.0,46.1925,46.2523,46.1925,46.239,92300.0
2010-07-30 14:30:00,69.58,69.59,69.51,69.52,73000.0,46.2457,46.2523,46.1991,46.2058,73000.0
2010-07-30 14:40:00,69.52,69.69,69.51,69.67,122400.0,46.2058,46.3188,46.1991,46.3055,122400.0
2010-07-30 14:50:00,69.66,69.69,69.6,69.64,110400.0,46.2988,46.3188,46.2589,46.2855,110400.0
2010-07-30 15:00:00,69.64,69.69,69.61,69.69,111100.0,46.2855,46.3188,46.2656,46.3188,111100.0
2010-07-30 15:10:00,69.69,69.86,69.69,69.81,152500.0,46.3188,46.4318,46.3188,46.3985,152500.0
2010-07-30 15:20:00,69.81,69.92,69.79,69.89,219300.0,46.3985,46.4716,46.3852,46.4517,219300.0
2010-07-30 15:30:00,69.9,69.97,69.84,69.85,207600.0,46.4583,46.5049,46.4185,46.4251,207600.0
2010-07-30 15:40:00,69.84,69.98,69.84,69.86,315400.0,46.4185,46.5115,46.4185,46.4318,315400.0
2010-07-30 15:50:00,69.86,69.9,69.72,69.73,412200.0,46.4318,46.4583,46.3387,46.3454,412200.0
2010-08-02 09:30:00,70.5,70.5,70.21,70.28,264100.0,46.8571,46.8571,46.6644,46.7109,264100.0
2010-08-02 09:40:00,70.29,70.29,70.02,70.05,114200.0,46.7175,46.7175,46.5381,46.558,114200.0
2010-08-02 09:50:00,70.05,70.06,69.95,69.96,134700.0,46.558,46.5647,46.4916,46.4982,134700.0
2010-08-02 10:00:00,69.95,70.15,69.95,70.08,432500.0,46.4916,46.6245,46.4916,46.578,432500.0
2010-08-02 10:10:00,70.09,70.16,70.07,70.14,141100.0,46.5846,46.6311,46.5713,46.6179,141100.0
2010-08-02 10:20:00,70.13,70.2,70.13,70.15,230300.0,46.6112,46.6577,46.6112,46.6245,230300.0
2010-08-02 10:30:00,70.16,70.18,70.09,70.12,133600.0,46.6311,46.6444,46.5846,46.6046,133600.0
2010-08-02 10:40:00,70.13,70.13,70.05,70.07,120200.0,46.6112,46.6112,46.558,46.5713,120200.0
2010-08-02 10:50:00,70.07,70.09,70.05,70.07,97800.0,46.5713,46.5846,46.558,46.5713,97800.0
2010-08-02 11:00:00,70.08,70.12,70.05,70.08,75500.0,46.578,46.6046,46.558,46.578,75500.0
2010-08-02 11:10:00,70.09,70.12,70.0,70.04,246000.0,46.5846,46.6046,46.5248,46.5514,246000.0
2010-08-02 11:20:00,70.03,70.05,69.93,69.96,159000.0,46.5447,46.558,46.4783,46.4982,159000.0
2010-08-02 11:30:00,69.97,70.15,69.97,70.15,115000.0,46.5049,46.6245,46.5049,46.6245,115000.0
2010-08-02 11:40:00,70.14,70.15,70.1,70.1,75200.0,46.6179,46.6245,46.5913,46.5913,75200.0
2010-08-02 11:50:00,70.11,70.15,70.09,70.12,39400.0,46.5979,46.6245,46.5846,46.6046,39400.0
2010-08-02 12:00:00,70.12,70.14,70.1,70.1,43700.0,46.6046,46.6179,46.5913,46.5913,43700.0
2010-08-02 12:10:00,70.1,70.11,70.05,70.05,43400.0,46.5913,46.5979,46.558,46.558,43400.0
2010-08-02 12:20:00,70.05,70.11,70.03,70.03,35900.0,46.558,46.5979,46.5447,46.5447,35900.0
2010-08-02 12:30:00,70.03,70.06,69.96,69.98,40000.0,46.5447,46.5647,46.4982,46.5115,40000.0
2010-08-02 12:40:00,69.98,70.05,69.96,69.97,41300.0,46.5115,46.558,46.4982,46.5049,41300.0
2010-08-02 12:50:00,69.97,70.08,69.93,70.07,53200.0,46.5049,46.578,46.4783,46.5713,53200.0
2010-08-02 13:00:00,70.08,70.15,70.07,70.09,47800.0,46.578,46.6245,46.5713,46.5846,47800.0
2010-08-02 13:10:00,70.09,70.14,70.08,70.1,45900.0,46.5846,46.6179,46.578,46.5913,45900.0
2010-08-02 13:20:00,70.1,70.17,70.1,70.11,70400.0,46.5913,46.6378,46.5913,46.5979,70400.0
2010-08-02 13:30:00,70.11,70.13,70.04,70.13,47000.0,46.5979,46.6112,46.5514,46.6112,47000.0
2010-08-02 13:40:00,70.13,70.16,70.08,70.08,61400.0,46.6112,46.6311,46.578,46.578,61400.0
2010-08-02 13:50:00,70.08,70.13,70.07,70.08,56100.0,46.578,46.6112,46.5713,46.578,56100.0
2010-08-02 14:00:00,70.08,70.1,70.05,70.06,56200.0,46.578,46.5913,46.558,46.5647,56200.0
2010-08-02 14:10:00,70.05,70.11,70.05,70.07,87600.0,46.558,46.5979,46.558,46.5713,87600.0
2010-08-02 14:20:00,70.06,70.07,70.03,70.03,35400.0,46.5647,46.5713,46.5447,46.5447,35400.0
2010-08-02 14:30:00,70.04,70.15,70.03,70.12,230100.0,46.5514,46.6245,46.5447,46.6046,230100.0
2010-08-02 14:40:00,70.12,70.14,70.08,70.09,100000.0,46.6046,46.6179,46.578,46.5846,100000.0
2010-08-02 14:50:00,70.08,70.14,70.08,70.12,200900.0,46.578,46.6179,46.578,46.6046,200900.0
2010-08-02 15:00:00,70.13,70.18,70.08,70.17,119900.0,46.6112,46.6444,46.578,46.6378,119900.0
2010-08-02 15:10:00,70.16,70.21,70.13,70.21,114000.0,46.6311,46.6644,46.6112,46.6644,114000.0
2010-08-02 15:20:00,70.22,70.32,70.21,70.29,153200.0,46.671,46.7375,46.6644,46.7175,153200.0
2010-08-02 15:30:00,70.3,70.31,70.23,70.23,185300.0,46.7242,46.7308,46.6777,46.6777,185300.0
2010-08-02 15:40:00,70.24,70.33,70.21,70.25,220200.0,46.6843,46.7441,46.6644,46.691,220200.0
2010-08-02 15:50:00,70.25,70.31,70.18,70.22,691100.0,46.691,46.7308,46.6444,46.671,691100.0
2010-08-03 09:30:00,70.21,70.38,70.06,70.24,178300.0,46.6644,46.7774,46.5647,46.6843,178300.0
2010-08-03 09:40:00,70.23,70.35,70.15,70.34,150500.0,46.6777,46.7574,46.6245,46.7508,150500.0
2010-08-03 09:50:00,70.34,70.35,70.18,70.3,92800.0,46.7508,46.7574,46.6444,46.7242,92800.0
2010-08-03 10:00:00,70.29,70.32,70.07,70.08,153900.0,46.7175,46.7375,46.5713,46.578,153900.0
2010-08-03 10:10:00,70.09,70.18,70.06,70.16,126600.0,46.5846,46.6444,46.5647,46.6311,126600.0
2010-08-03 10:20:00,70.16,70.18,70.07,70.08,223800.0,46.6311,46.6444,46.5713,46.578,223800.0
2010-08-03 10:30:00,70.07,70.27,70.07,70.2,126300.0,46.5713,46.7043,46.5713,46.6577,126300.0
2010-08-03 10:40:00,70.19,70.4,70.16,70.39,118400.0,46.6511,46.7907,46.6311,46.784,118400.0
2010-08-03 10:50:00,70.4,70.43,70.31,70.35,166700.0,46.7907,46.8106,46.7308,46.7574,166700.0
2010-08-03 11:00:00,70.36,70.39,70.2,70.2,110100.0,46.7641,46.784,46.6577,46.6577,110100.0
2010-08-03 11:10:00,70.21,70.36,70.18,70.36,92200.0,46.6644,46.7641,46.6444,46.7641,92200.0
2010-08-03 11:20:00,70.37,70.48,70.36,70.4,100800.0,46.7707,46.8438,46.7641,46.7907,100800.0
2010-08-03 11:30:00,70.4,70.55,70.39,70.53,75300.0,46.7907,46.8904,46.784,46.8771,75300.0
2010-08-03 11:40:00,70.52,70.54,70.44,70.45,62400.0,46.8704,46.8837,46.8172,46.8239,62400.0
2010-08-03 11:50:00,70.45,70.53,70.44,70.53,111600.0,46.8239,46.8771,46.8172,46.8771,111600.0
2010-08-03 12:00:00,70.52,70.54,70.47,70.5,46900.0,46.8704,46.8837,46.8372,46.8571,46900.0
2010-08-03 12:10:00,70.51,70.51,70.37,70.4,66400.0,46.8638,46.8638,46.7707,46.7907,66400.0
2010-08-03 12:20:00,70.4,70.48,70.37,70.44,110500.0,46.7907,46.8438,46.7707,46.8172,110500.0
2010-08-03 12:30:00,70.44,70.5,70.41,70.5,106500.0,46.8172,46.8571,46.7973,46.8571,106500.0
2010-08-03 12:40:00,70.51,70.55,70.43,70.47,91700.0,46.8638,46.8904,46.8106,46.8372,91700.0
2010-08-03 12:50:00,70.47,70.62,70.47,70.59,62500.0,46.8372,46.9369,46.8372,46.9169,62500.0
2010-08-03 13:00:00,70.59,70.59,70.44,70.48,54500.0,46.9169,46.9169,46.8172,46.8438,54500.0
2010-08-03 13:10:00,70.48,70.59,70.46,70.57,108100.0,46.8438,46.9169,46.8305,46.9036,108100.0
2010-08-03 13:20:00,70.57,70.62,70.56,70.58,55300.0,46.9036,46.9369,46.897,46.9103,55300.0
2010-08-03 13:30:00,70.57,70.62,70.54,70.55,48300.0,46.9036,46.9369,46.8837,46.8904,48300.0
2010-08-03 13:40:00,70.54,70.62,70.54,70.62,41700.0,46.8837,46.9369,46.8837,46.9369,41700.0
2010-08-03 13:50:00,70.62,70.63,70.58,70.58,101400.0,46.9369,46.9435,46.9103,46.9103,101400.0
2010-08-03 14:00:00,70.59,70.65,70.58,70.65,82600.0,46.9169,46.9568,46.9103,46.9568,82600.0
2010-08-03 14:10:00,70.65,70.73,70.64,70.71,92200.0,46.9568,47.01,46.9502,46.9967,92200.0
2010-08-03 14:20:00,70.71,70.76,70.7,70.76,47000.0,46.9967,47.0299,46.9901,47.0299,47000.0
2010-08-03 14:30:00,70.76,70.8,70.74,70.79,85300.0,47.0299,47.0565,47.0166,47.0499,85300.0
2010-08-03 14:40:00,70.78,70.81,70.78,70.8,99600.0,47.0432,47.0632,47.0432,47.0565,99600.0
2010-08-03 14:50:00,70.79,70.81,70.74,70.79,74300.0,47.0499,47.0632,47.0166,47.0499,74300.0
2010-08-03 15:00:00,70.8,70.8,70.74,70.77,64600.0,47.0565,47.0565,47.0166,47.0366,64600.0
2010-08-03 15:10:00,70.78,70.84,70.77,70.79,86000.0,47.0432,47.0831,47.0366,47.0499,86000.0
2010-08-03 15:20:00,70.79,70.79,70.65,70.65,118000.0,47.0499,47.0499,46.9568,46.9568,118000.0
2010-08-03 15:30:00,70.65,70.71,70.62,70.63,152800.0,46.9568,46.9967,46.9369,46.9435,152800.0
2010-08-03 15:40:00,70.63,70.66,70.49,70.57,297200.0,46.9435,46.9635,46.8505,46.9036,297200.0
2010-08-03 15:50:00,70.57,70.58,70.4,70.45,403700.0,46.9036,46.9103,46.7907,46.8239,403700.0
2010-08-04 09:30:00,70.38,70.84,70.21,70.84,235600.0,46.7774,47.0831,46.6644,47.0831,235600.0
2010-08-04 09:40:00,70.84,70.85,70.64,70.67,162700.0,47.0831,47.0897,46.9502,46.9701,162700.0
2010-08-04 09:50:00,70.65,70.78,70.6,70.77,99900.0,46.9568,47.0432,46.9236,47.0366,99900.0
2010-08-04 10:00:00,70.77,70.95,70.69,70.75,132700.0,47.0366,47.1562,46.9834,47.0233,132700.0
2010-08-04 10:10:00,70.74,70.75,70.5,70.5,116700.0,47.0166,47.0233,46.8571,46.8571,116700.0
2010-08-04 10:20:00,70.5,70.58,70.41,70.55,85900.0,46.8571,46.9103,46.7973,46.8904,85900.0
2010-08-04 10:30:00,70.56,70.64,70.5,70.55,77000.0,46.897,46.9502,46.8571,46.8904,77000.0
2010-08-04 10:40:00,70.54,70.6,70.49,70.55,189700.0,46.8837,46.9236,46.8505,46.8904,189700.0
2010-08-04 10:50:00,70.56,70.58,70.49,70.57,135600.0,46.897,46.9103,46.8505,46.9036,135600.0
2010-08-04 11:00:00,70.57,70.7,70.57,70.7,51900.0,46.9036,46.9901,46.9036,46.9901,51900.0
2010-08-04 11:10:00,70.7,70.72,70.62,70.63,57300.0,46.9901,47.0033,46.9369,46.9435,57300.0
2010-08-04 11:20:00,70.63,70.69,70.61,70.67,85300.0,46.9435,46.9834,46.9302,46.9701,85300.0
2010-08-04 11:30:00,70.68,70.71,70.66,70.67,99500.0,46.9768,46.9967,46.9635,46.9701,99500.0
2010-08-04 11:40:00,70.67,70.72,70.67,70.71,125900.0,46.9701,47.0033,46.9701,46.9967,125900.0
2010-08-04 11:50:00,70.71,70.75,70.68,70.69,116900.0,46.9967,47.0233,46.9768,46.9834,116900.0
2010-08-04 12:00:00,70.68,70.74,70.67,70.68,164600.0,46.9768,47.0166,46.9701,46.9768,164600.0
2010-08-04 12:10:00,70.69,70.73,70.66,70.73,85800.0,46.9834,47.01,46.9635,47.01,85800.0
2010-08-04 12:20:00,70.73,70.79,70.73,70.75,281900.0,47.01,47.0499,47.01,47.0233,281900.0
2010-08-04 12:30:00,70.74,70.76,70.7,70.7,60600.0,47.0166,47.0299,46.9901,46.9901,60600.0
2010-08-04 12:40:00,70.7,70.74,70.66,70.7,47900.0,46.9901,47.0166,46.9635,46.9901,47900.0
2010-08-04 12:50:00,70.71,70.73,70.68,70.71,37100.0,46.9967,47.01,46.9768,46.9967,37100.0
2010-08-04 13:00:00,70.71,70.74,70.7,70.73,75100.0,46.9967,47.0166,46.9901,47.01,75100.0
2010-08-04 13:10:00,70.72,70.75,70.63,70.65,43000.0,47.0033,47.0233,46.9435,46.9568,43000.0
2010-08-04 13:20:00,70.66,70.7,70.65,70.65,32000.0,46.9635,46.9901,46.9568,46.9568,32000.0
2010-08-04 13:30:00,70.66,70.76,70.63,70.72,58400.0,46.9635,47.0299,46.9435,47.0033,58400.0
2010-08-04 13:40:00,70.71,70.75,70.68,70.73,47400.0,46.9967,47.0233,46.9768,47.01,47400.0
2010-08-04 13:50:00,70.74,70.75,70.68,70.69,36400.0,47.0166,47.0233,46.9768,46.9834,36400.0
2010-08-04 14:00:00,70.7,70.78,70.68,70.74,91200.0,46.9901,47.0432,46.9768,47.0166,91200.0
2010-08-04 14:10:00,70.74,70.76,70.68,70.68,86700.0,47.0166,47.0299,46.9768,46.9768,86700.0
2010-08-04 14:20:00,70.69,70.72,70.65,70.7,155300.0,46.9834,47.0033,46.9568,46.9901,155300.0
2010-08-04 14:30:00,70.7,70.72,70.61,70.64,75200.0,46.9901,47.0033,46.9302,46.9502,75200.0
2010-08-04 14:40:00,70.64,70.69,70.63,70.67,77700.0,46.9502,46.9834,46.9435,46.9701,77700.0
2010-08-04 14:50:00,70.67,70.69,70.63,70.65,60700.0,46.9701,46.9834,46.9435,46.9568,60700.0
2010-08-04 15:00:00,70.66,70.68,70.64,70.66,59400.0,46.9635,46.9768,46.9502,46.9635,59400.0
2010-08-04 15:10:00,70.66,70.75,70.65,70.74,126500.0,46.9635,47.0233,46.9568,47.0166,126500.0
2010-08-04 15:20:00,70.74,70.8,70.74,70.75,132000.0,47.0166,47.0565,47.0166,47.0233,132000.0
2010-08-04 15:30:00,70.75,70.79,70.7,70.73,177800.0,47.0233,47.0499,46.9901,47.01,177800.0
2010-08-04 15:40:00,70.73,70.76,70.69,70.74,161400.0,47.01,47.0299,46.9834,47.0166,161400.0
2010-08-04 15:50:00,70.75,70.76,70.68,70.68,303400.0,47.0233,47.0299,46.9768,46.9768,303400.0
2010-08-05 09:30:00,70.47,70.51,70.17,70.19,215500.0,46.8372,46.8638,46.6378,46.6511,215500.0
2010-08-05 09:40:00,70.19,70.28,70.12,70.2,119800.0,46.6511,46.7109,46.6046,46.6577,119800.0
2010-08-05 09:50:00,70.19,70.28,70.15,70.2,152300.0,46.6511,46.7109,46.6245,46.6577,152300.0
2010-08-05 10:00:00,70.2,70.26,70.1,70.11,167100.0,46.6577,46.6976,46.5913,46.5979,167100.0
2010-08-05 10:10:00,70.11,70.2,70.1,70.1,88000.0,46.5979,46.6577,46.5913,46.5913,88000.0
2010-08-05 10:20:00,70.1,70.11,69.97,70.07,234800.0,46.5913,46.5979,46.5049,46.5713,234800.0
2010-08-05 10:30:00,70.07,70.1,69.92,69.94,205000.0,46.5713,46.5913,46.4716,46.4849,205000.0
2010-08-05 10:40:00,69.95,69.95,69.84,69.88,149300.0,46.4916,46.4916,46.4185,46.445,149300.0
2010-08-05 10:50:00,69.89,70.01,69.87,69.98,210000.0,46.4517,46.5315,46.4384,46.5115,210000.0
2010-08-05 11:00:00,69.97,70.02,69.95,70.0,162200.0,46.5049,46.5381,46.4916,46.5248,162200.0
2010-08-05 11:10:00,69.96,70.08,69.94,70.08,156600.0,46.4982,46.578,46.4849,46.578,156600.0
2010-08-05 11:20:00,70.09,70.09,70.01,70.07,95400.0,46.5846,46.5846,46.5315,46.5713,95400.0
2010-08-05 11:30:00,70.07,70.08,69.99,70.03,96900.0,46.5713,46.578,46.5182,46.5447,96900.0
2010-08-05 11:40:00,70.03,70.1,70.0,70.0,122000.0,46.5447,46.5913,46.5248,46.5248,122000.0
2010-08-05 11:50:00,70.01,70.03,69.96,69.98,111200.0,46.5315,46.5447,46.4982,46.5115,111200.0
2010-08-05 12:00:00,69.97,70.02,69.95,69.96,98500.0,46.5049,46.5381,46.4916,46.4982,98500.0
2010-08-05 12:10:00,69.96,70.0,69.94,70.0,92100.0,46.4982,46.5248,46.4849,46.5248,92100.0
2010-08-05 12:20:00,70.0,70.01,69.95,69.97,51500.0,46.5248,46.5315,46.4916,46.5049,51500.0
2010-08-05 12:30:00,69.96,70.0,69.94,69.94,72500.0,46.4982,46.5248,46.4849,46.4849,72500.0
2010-08-05 12:40:00,69.94,70.01,69.9,69.98,80700.0,46.4849,46.5315,46.4583,46.5115,80700.0
2010-08-05 12:50:00,69.98,70.05,69.98,70.02,53100.0,46.5115,46.558,46.5115,46.5381,53100.0
2010-08-05 13:00:00,70.02,70.13,70.01,70.12,46600.0,46.5381,46.6112,46.5315,46.6046,46600.0
2010-08-05 13:10:00,70.12,70.14,70.08,70.09,71200.0,46.6046,46.6179,46.578,46.5846,71200.0
2010-08-05 13:20:00,70.09,70.2,70.06,70.2,71500.0,46.5846,46.6577,46.5647,46.6577,71500.0
2010-08-05 13:30:00,70.19,70.29,70.19,70.23,70300.0,46.6511,46.7175,46.6511,46.6777,70300.0
2010-08-05 13:40:00,70.23,70.27,70.21,70.25,43900.0,46.6777,46.7043,46.6644,46.691,43900.0
2010-08-05 13:50:00,70.25,70.28,70.24,70.25,69000.0,46.691,46.7109,46.6843,46.691,69000.0
2010-08-05 14:00:00,70.25,70.27,70.22,70.23,41200.0,46.691,46.7043,46.671,46.6777,41200.0
2010-08-05 14:10:00,70.23,70.28,70.22,70.24,43400.0,46.6777,46.7109,46.671,46.6843,43400.0
2010-08-05 14:20:00,70.24,70.3,70.24,70.29,49700.0,46.6843,46.7242,46.6843,46.7175,49700.0
2010-08-05 14:30:00,70.29,70.3,70.23,70.27,47400.0,46.7175,46.7242,46.6777,46.7043,47400.0
2010-08-05 14:40:00,70.26,70.3,70.25,70.26,95100.0,46.6976,46.7242,46.691,46.6976,95100.0
2010-08-05 14:50:00,70.26,70.28,70.22,70.26,70600.0,46.6976,46.7109,46.671,46.6976,70600.0
2010-08-05 15:00:00,70.26,70.34,70.25,70.29,64900.0,46.6976,46.7508,46.691,46.7175,64900.0
2010-08-05 15:10:00,70.29,70.33,70.28,70.32,53100.0,46.7175,46.7441,46.7109,46.7375,53100.0
2010-08-05 15:20:00,70.32,70.38,70.3,70.31,82600.0,46.7375,46.7774,46.7242,46.7308,82600.0
2010-08-05 15:30:00,70.32,70.37,70.29,70.35,109700.0,46.7375,46.7707,46.7175,46.7574,109700.0
2010-08-05 15:40:00,70.35,70.4,70.3,70.4,155500.0,46.7574,46.7907,46.7242,46.7907,155500.0
2010-08-05 15:50:00,70.4,70.45,70.33,70.44,326700.0,46.7907,46.8239,46.7441,46.8172,326700.0
2010-08-06 09:30:00,70.16,70.73,70.02,70.54,303700.0,46.6311,47.01,46.5381,46.8837,303700.0
2010-08-06 09:40:00,70.53,70.89,70.53,70.87,186900.0,46.8771,47.1163,46.8771,47.103,186900.0
2010-08-06 09:50:00,70.87,71.1,70.84,71.06,237400.0,47.103,47.2559,47.0831,47.2293,237400.0
2010-08-06 10:00:00,71.07,71.24,71.06,71.13,247000.0,47.236,47.349,47.2293,47.2758,247000.0
2010-08-06 10:10:00,71.12,71.17,70.99,70.99,169700.0,47.2692,47.3024,47.1828,47.1828,169700.0
2010-08-06 10:20:00,70.99,70.99,70.89,70.94,119800.0,47.1828,47.1828,47.1163,47.1496,119800.0
2010-08-06 10:30:00,70.93,71.04,70.89,70.89,91600.0,47.1429,47.216,47.1163,47.1163,91600.0
2010-08-06 10:40:00,70.87,70.89,70.58,70.63,201800.0,47.103,47.1163,46.9103,46.9435,201800.0
2010-08-06 10:50:00,70.62,70.68,70.36,70.45,140500.0,46.9369,46.9768,46.7641,46.8239,140500.0
2010-08-06 11:00:00,70.44,70.48,70.33,70.34,168800.0,46.8172,46.8438,46.7441,46.7508,168800.0
2010-08-06 11:10:00,70.33,70.46,70.29,70.36,86000.0,46.7441,46.8305,46.7175,46.7641,86000.0
2010-08-06 11:20:00,70.36,70.45,70.34,70.43,103600.0,46.7641,46.8239,46.7508,46.8106,103600.0
2010-08-06 11:30:00,70.42,70.44,70.35,70.44,97800.0,46.804,46.8172,46.7574,46.8172,97800.0
2010-08-06 11:40:00,70.43,70.44,70.35,70.39,99500.0,46.8106,46.8172,46.7574,46.784,99500.0
2010-08-06 11:50:00,70.4,70.44,70.35,70.35,67900.0,46.7907,46.8172,46.7574,46.7574,67900.0
2010-08-06 12:00:00,70.35,70.4,70.3,70.4,61000.0,46.7574,46.7907,46.7242,46.7907,61000.0
2010-08-06 12:10:00,70.39,70.47,70.36,70.46,101500.0,46.784,46.8372,46.7641,46.8305,101500.0
2010-08-06 12:20:00,70.47,70.52,70.44,70.46,82700.0,46.8372,46.8704,46.8172,46.8305,82700.0
2010-08-06 12:30:00,70.46,70.52,70.45,70.51,43900.0,46.8305,46.8704,46.8239,46.8638,43900.0
2010-08-06 12:40:00,70.51,70.58,70.5,70.57,55000.0,46.8638,46.9103,46.8571,46.9036,55000.0
2010-08-06 12:50:00,70.58,70.72,70.57,70.66,162300.0,46.9103,47.0033,46.9036,46.9635,162300.0
2010-08-06 13:00:00,70.66,70.69,70.56,70.59,82500.0,46.9635,46.9834,46.897,46.9169,82500.0
2010-08-06 13:10:00,70.58,70.62,70.56,70.57,51500.0,46.9103,46.9369,46.897,46.9036,51500.0
2010-08-06 13:20:00,70.58,70.6,70.5,70.51,59100.0,46.9103,46.9236,46.8571,46.8638,59100.0
2010-08-06 13:30:00,70.52,70.61,70.51,70.59,51400.0,46.8704,46.9302,46.8638,46.9169,51400.0
2010-08-06 13:40:00,70.58,70.74,70.58,70.72,70700.0,46.9103,47.0166,46.9103,47.0033,70700.0
2010-08-06 13:50:00,70.72,70.75,70.69,70.74,45300.0,47.0033,47.0233,46.9834,47.0166,45300.0
2010-08-06 14:00:00,70.74,70.8,70.68,70.8,56500.0,47.0166,47.0565,46.9768,47.0565,56500.0
2010-08-06 14:10:00,70.79,70.82,70.76,70.81,96600.0,47.0499,47.0698,47.0299,47.0632,96600.0
2010-08-06 14:20:00,70.81,70.92,70.8,70.9,81600.0,47.0632,47.1363,47.0565,47.123,81600.0
2010-08-06 14:30:00,70.89,70.98,70.87,70.97,130400.0,47.1163,47.1762,47.103,47.1695,130400.0
2010-08-06 14:40:00,70.96,71.21,70.96,71.2,233400.0,47.1629,47.329,47.1629,47.3224,233400.0
2010-08-06 14:50:00,71.2,71.47,71.19,71.34,355500.0,47.3224,47.5018,47.3157,47.4154,355500.0
2010-08-06 15:00:00,71.35,71.45,71.31,71.33,181900.0,47.4221,47.4885,47.3955,47.4088,181900.0
2010-08-06 15:10:00,71.32,71.39,71.3,71.36,113900.0,47.4021,47.4487,47.3888,47.4287,113900.0
2010-08-06 15:20:00,71.37,71.5,71.37,71.42,179200.0,47.4354,47.5218,47.4354,47.4686,179200.0
2010-08-06 15:30:00,71.42,71.57,71.4,71.57,301500.0,47.4686,47.5683,47.4553,47.5683,301500.0
2010-08-06 15:40:00,71.57,71.74,71.55,71.74,610200.0,47.5683,47.6813,47.555,47.6813,610200.0
2010-08-06 15:50:00,71.73,71.8,71.65,71.74,883500.0,47.6746,47.7212,47.6215,47.6813,883500.0
2010-08-09 09:30:00,72.45,73.09,72.35,73.09,1241700.0,48.1532,48.5785,48.0867,48.5785,1241700.0
2010-08-09 09:40:00,73.08,73.33,73.01,73.27,713800.0,48.5719,48.7381,48.5254,48.6982,713800.0
2010-08-09 09:50:00,73.27,73.28,72.86,72.93,444900.0,48.6982,48.7048,48.4257,48.4722,444900.0
2010-08-09 10:00:00,72.95,73.26,72.94,73.24,384900.0,48.4855,48.6915,48.4788,48.6782,384900.0
2010-08-09 10:10:00,73.24,73.3,73.1,73.15,204000.0,48.6782,48.7181,48.5852,48.6184,204000.0
2010-08-09 10:20:00,73.14,73.15,73.05,73.11,149700.0,48.6118,48.6184,48.552,48.5918,149700.0
2010-08-09 10:30:00,73.1,73.12,73.01,73.07,270600.0,48.5852,48.5985,48.5254,48.5652,270600.0
2010-08-09 10:40:00,73.07,73.1,72.75,72.94,281700.0,48.5652,48.5852,48.3526,48.4788,281700.0
2010-08-09 10:50:00,72.94,72.97,72.81,72.94,193300.0,48.4788,48.4988,48.3924,48.4788,193300.0
2010-08-09 11:00:00,72.94,72.95,72.86,72.88,100900.0,48.4788,48.4855,48.4257,48.439,100900.0
2010-08-09 11:10:00,72.87,72.91,72.84,72.88,138500.0,48.4323,48.4589,48.4124,48.439,138500.0
2010-08-09 11:20:00,72.88,72.94,72.81,72.83,171300.0,48.439,48.4788,48.3924,48.4057,171300.0
2010-08-09 11:30:00,72.83,72.95,72.82,72.91,89000.0,48.4057,48.4855,48.3991,48.4589,89000.0
2010-08-09 11:40:00,72.92,72.95,72.85,72.92,114900.0,48.4656,48.4855,48.419,48.4656,114900.0
2010-08-09 11:50:00,72.92,73.07,72.88,73.06,247800.0,48.4656,48.5652,48.439,48.5586,247800.0
2010-08-09 12:00:00,73.05,73.08,73.0,73.04,153500.0,48.552,48.5719,48.5187,48.5453,153500.0
2010-08-09 12:10:00,73.05,73.09,73.04,73.05,84600.0,48.552,48.5785,48.5453,48.552,84600.0
2010-08-09 12:20:00,73.06,73.08,73.0,73.01,55400.0,48.5586,48.5719,48.5187,48.5254,55400.0
2010-08-09 12:30:00,73.01,73.03,72.97,72.99,154100.0,48.5254,48.5387,48.4988,48.5121,154100.0
2010-08-09 12:40:00,72.99,72.99,72.86,72.91,85400.0,48.5121,48.5121,48.4257,48.4589,85400.0
2010-08-09 12:50:00,72.9,72.93,72.74,72.8,156900.0,48.4523,48.4722,48.3459,48.3858,156900.0
2010-08-09 13:00:00,72.8,72.82,72.71,72.78,115900.0,48.3858,48.3991,48.326,48.3725,115900.0
2010-08-09 13:10:00,72.78,72.82,72.74,72.79,146300.0,48.3725,48.3991,48.3459,48.3792,146300.0
2010-08-09 13:20:00,72.79,72.8,72.63,72.66,114900.0,48.3792,48.3858,48.2728,48.2927,114900.0
2010-08-09 13:30:00,72.66,72.7,72.62,72.66,72600.0,48.2927,48.3193,48.2662,48.2927,72600.0
2010-08-09 13:40:00,72.67,72.73,72.63,72.71,56500.0,48.2994,48.3393,48.2728,48.326,56500.0
2010-08-09 13:50:00,72.71,72.83,72.65,72.77,114500.0,48.326,48.4057,48.2861,48.3659,114500.0
2010-08-09 14:00:00,72.76,72.86,72.76,72.85,60100.0,48.3592,48.4257,48.3592,48.419,60100.0
2010-08-09 14:10:00,72.85,72.86,72.8,72.83,89200.0,48.419,48.4257,48.3858,48.4057,89200.0
2010-08-09 14:20:00,72.83,72.86,72.79,72.85,117400.0,48.4057,48.4257,48.3792,48.419,117400.0
2010-08-09 14:30:00,72.85,72.97,72.85,72.96,130900.0,48.419,48.4988,48.419,48.4921,130900.0
2010-08-09 14:40:00,72.96,73.05,72.95,73.03,213200.0,48.4921,48.552,48.4855,48.5387,213200.0
2010-08-09 14:50:00,73.02,73.05,73.01,73.04,97500.0,48.532,48.552,48.5254,48.5453,97500.0
2010-08-09 15:00:00,73.04,73.04,73.02,73.04,104100.0,48.5453,48.5453,48.532,48.5453,104100.0
2010-08-09 15:10:00,73.04,73.04,72.96,72.98,121700.0,48.5453,48.5453,48.4921,48.5054,121700.0
2010-08-09 15:20:00,72.99,73.03,72.96,73.02,150400.0,48.5121,48.5387,48.4921,48.532,150400.0
2010-08-09 15:30:00,73.02,73.07,72.96,72.98,286700.0,48.532,48.5652,48.4921,48.5054,286700.0
2010-08-09 15:40:00,72.98,73.08,72.97,73.04,398600.0,48.5054,48.5719,48.4988,48.5453,398600.0
2010-08-09 15:50:00,73.04,73.07,72.9,72.93,506300.0,48.5453,48.5652,48.4523,48.4722,506300.0
2010-08-10 09:30:00,72.5,72.76,72.36,72.43,343100.0,48.1864,48.3592,48.0934,48.1399,343100.0
2010-08-10 09:40:00,72.41,72.41,72.04,72.37,302500.0,48.1266,48.1266,47.8807,48.1,302500.0
2010-08-10 09:50:00,72.35,72.36,72.23,72.25,125800.0,48.0867,48.0934,48.007,48.0202,125800.0
2010-08-10 10:00:00,72.26,72.28,71.97,72.14,240300.0,48.0269,48.0402,47.8341,47.9471,240300.0
2010-08-10 10:10:00,72.13,72.31,72.13,72.26,142200.0,47.9405,48.0601,47.9405,48.0269,142200.0
2010-08-10 10:20:00,72.26,72.31,72.24,72.3,90600.0,48.0269,48.0601,48.0136,48.0535,90600.0
2010-08-10 10:30:00,72.3,72.33,72.19,72.24,81500.0,48.0535,48.0734,47.9804,48.0136,81500.0
2010-08-10 10:40:00,72.24,72.27,72.19,72.22,86100.0,48.0136,48.0335,47.9804,48.0003,86100.0
2010-08-10 10:50:00,72.21,72.29,72.2,72.27,116000.0,47.9937,48.0468,47.987,48.0335,116000.0
2010-08-10 11:00:00,72.29,72.53,72.28,72.52,118700.0,48.0468,48.2063,48.0402,48.1997,118700.0
2010-08-10 11:10:00,72.53,72.59,72.48,72.55,93500.0,48.2063,48.2462,48.1731,48.2196,93500.0
2010-08-10 11:20:00,72.55,72.56,72.48,72.52,91100.0,48.2196,48.2263,48.1731,48.1997,91100.0
2010-08-10 11:30:00,72.53,72.67,72.5,72.67,89100.0,48.2063,48.2994,48.1864,48.2994,89100.0
2010-08-10 11:40:00,72.66,72.67,72.52,72.54,93700.0,48.2927,48.2994,48.1997,48.213,93700.0
2010-08-10 11:50:00,72.54,72.62,72.53,72.61,87200.0,48.213,48.2662,48.2063,48.2595,87200.0
2010-08-10 12:00:00,72.61,72.67,72.54,72.59,100700.0,48.2595,48.2994,48.213,48.2462,100700.0
2010-08-10 12:10:00,72.59,72.62,72.55,72.57,52700.0,48.2462,48.2662,48.2196,48.2329,52700.0
2010-08-10 12:20:00,72.56,72.58,72.55,72.57,30400.0,48.2263,48.2396,48.2196,48.2329,30400.0
2010-08-10 12:30:00,72.56,72.6,72.55,72.6,61800.0,48.2263,48.2529,48.2196,48.2529,61800.0
2010-08-10 12:40:00,72.6,72.61,72.56,72.57,42200.0,48.2529,48.2595,48.2263,48.2329,42200.0
2010-08-10 12:50:00,72.57,72.58,72.52,72.55,33300.0,48.2329,48.2396,48.1997,48.2196,33300.0
2010-08-10 13:00:00,72.54,72.56,72.51,72.51,27600.0,48.213,48.2263,48.1931,48.1931,27600.0
2010-08-10 13:10:00,72.51,72.52,72.42,72.43,27800.0,48.1931,48.1997,48.1332,48.1399,27800.0
2010-08-10 13:20:00,72.42,72.44,72.35,72.36,49300.0,48.1332,48.1465,48.0867,48.0934,49300.0
2010-08-10 13:30:00,72.36,72.37,72.32,72.33,65400.0,48.0934,48.1,48.0668,48.0734,65400.0
2010-08-10 13:40:00,72.34,72.43,72.33,72.36,45200.0,48.0801,48.1399,48.0734,48.0934,45200.0
2010-08-10 13:50:00,72.35,72.37,72.3,72.31,45800.0,48.0867,48.1,48.0535,48.0601,45800.0
2010-08-10 14:00:00,72.31,72.45,72.3,72.4,89700.0,48.0601,48.1532,48.0535,48.1199,89700.0
2010-08-10 14:10:00,72.4,72.86,72.32,72.64,290500.0,48.1199,48.4257,48.0668,48.2795,290500.0
2010-08-10 14:20:00,72.63,72.84,72.63,72.81,322000.0,48.2728,48.4124,48.2728,48.3924,322000.0
2010-08-10 14:30:00,72.81,72.97,72.77,72.85,263000.0,48.3924,48.4988,48.3659,48.419,263000.0
2010-08-10 14:40:00,72.86,72.98,72.83,72.95,188400.0,48.4257,48.5054,48.4057,48.4855,188400.0
2010-08-10 14:50:00,72.95,72.95,72.83,72.88,91200.0,48.4855,48.4855,48.4057,48.439,91200.0
2010-08-10 15:00:00,72.87,72.97,72.86,72.96,121800.0,48.4323,48.4988,48.4257,48.4921,121800.0
2010-08-10 15:10:00,72.96,72.96,72.69,72.72,158400.0,48.4921,48.4921,48.3127,48.3326,158400.0
2010-08-10 15:20:00,72.72,72.82,72.65,72.8,176900.0,48.3326,48.3991,48.2861,48.3858,176900.0
2010-08-10 15:30:00,72.8,72.89,72.77,72.83,134000.0,48.3858,48.4456,48.3659,48.4057,134000.0
2010-08-10 15:40:00,72.84,72.97,72.82,72.91,260400.0,48.4124,48.4988,48.3991,48.4589,260400.0
2010-08-10 15:50:00,72.91,72.93,72.81,72.84,520200.0,48.4589,48.4722,48.3924,48.4124,520200.0
2010-08-11 09:30:00,72.01,72.32,71.9,72.11,298000.0,47.8607,48.0668,47.7876,47.9272,298000.0
2010-08-11 09:40:00,72.11,72.19,71.97,72.0,208000.0,47.9272,47.9804,47.8341,47.8541,208000.0
2010-08-11 09:50:00,71.98,72.03,71.88,71.91,196600.0,47.8408,47.874,47.7743,47.7943,196600.0
2010-08-11 10:00:00,71.93,72.08,71.83,71.95,202200.0,47.8076,47.9073,47.7411,47.8209,202200.0
2010-08-11 10:10:00,71.96,71.97,71.84,71.87,117500.0,47.8275,47.8341,47.7477,47.7677,117500.0
2010-08-11 10:20:00,71.85,71.98,71.85,71.91,75900.0,47.7544,47.8408,47.7544,47.7943,75900.0
2010-08-11 10:30:00,71.9,71.95,71.84,71.94,110900.0,47.7876,47.8209,47.7477,47.8142,110900.0
2010-08-11 10:40:00,71.93,71.96,71.72,71.75,117000.0,47.8076,47.8275,47.668,47.6879,117000.0
2010-08-11 10:50:00,71.75,71.75,71.55,71.56,112500.0,47.6879,47.6879,47.555,47.5616,112500.0
2010-08-11 11:00:00,71.55,71.74,71.53,71.64,87000.0,47.555,47.6813,47.5417,47.6148,87000.0
2010-08-11 11:10:00,71.64,71.68,71.55,71.66,154700.0,47.6148,47.6414,47.555,47.6281,154700.0
2010-08-11 11:20:00,71.65,71.72,71.53,71.63,185500.0,47.6215,47.668,47.5417,47.6082,185500.0
2010-08-11 11:30:00,71.62,71.72,71.61,71.72,56300.0,47.6015,47.668,47.5949,47.668,56300.0
2010-08-11 11:40:00,71.71,71.72,71.64,71.7,86900.0,47.6613,47.668,47.6148,47.6547,86900.0
2010-08-11 11:50:00,71.7,71.71,71.67,71.7,50500.0,47.6547,47.6613,47.6348,47.6547,50500.0
2010-08-11 12:00:00,71.69,71.71,71.65,71.7,52700.0,47.648,47.6613,47.6215,47.6547,52700.0
2010-08-11 12:10:00,71.69,71.74,71.66,71.66,33700.0,47.648,47.6813,47.6281,47.6281,33700.0
2010-08-11 12:20:00,71.66,71.79,71.65,71.77,61900.0,47.6281,47.7145,47.6215,47.7012,61900.0
2010-08-11 12:30:00,71.76,71.81,71.73,71.79,88800.0,47.6946,47.7278,47.6746,47.7145,88800.0
2010-08-11 12:40:00,71.78,71.82,71.73,71.79,79600.0,47.7079,47.7344,47.6746,47.7145,79600.0
2010-08-11 12:50:00,71.79,71.82,71.76,71.78,148000.0,47.7145,47.7344,47.6946,47.7079,148000.0
2010-08-11 13:00:00,71.77,71.83,71.77,71.83,101600.0,47.7012,47.7411,47.7012,47.7411,101600.0
2010-08-11 13:10:00,71.82,71.83,71.8,71.82,47100.0,47.7344,47.7411,47.7212,47.7344,47100.0
2010-08-11 13:20:00,71.82,71.84,71.73,71.74,77900.0,47.7344,47.7477,47.6746,47.6813,77900.0
2010-08-11 13:30:00,71.73,71.78,71.68,71.68,117600.0,47.6746,47.7079,47.6414,47.6414,117600.0
2010-08-11 13:40:00,71.68,71.71,71.64,71.66,45800.0,47.6414,47.6613,47.6148,47.6281,45800.0
2010-08-11 13:50:00,71.67,71.72,71.63,71.65,59000.0,47.6348,47.668,47.6082,47.6215,59000.0
2010-08-11 14:00:00,71.66,71.75,71.64,71.7,137100.0,47.6281,47.6879,47.6148,47.6547,137100.0
2010-08-11 14:10:00,71.7,71.75,71.67,71.73,59100.0,47.6547,47.6879,47.6348,47.6746,59100.0
2010-08-11 14:20:00,71.72,71.76,71.68,71.73,73400.0,47.668,47.6946,47.6414,47.6746,73400.0
2010-08-11 14:30:00,71.72,71.75,71.67,71.69,73000.0,47.668,47.6879,47.6348,47.648,73000.0
2010-08-11 14:40:00,71.68,71.69,71.54,71.63,71900.0,47.6414,47.648,47.5483,47.6082,71900.0
2010-08-11 14:50:00,71.62,71.63,71.5,71.55,123400.0,47.6015,47.6082,47.5218,47.555,123400.0
2010-08-11 15:00:00,71.55,71.66,71.55,71.62,93500.0,47.555,47.6281,47.555,47.6015,93500.0
2010-08-11 15:10:00,71.62,71.66,71.58,71.58,167900.0,47.6015,47.6281,47.5749,47.5749,167900.0
2010-08-11 15:20:00,71.59,71.66,71.55,71.61,138200.0,47.5816,47.6281,47.555,47.5949,138200.0
2010-08-11 15:30:00,71.61,71.72,71.6,71.71,175900.0,47.5949,47.668,47.5882,47.6613,175900.0
2010-08-11 15:40:00,71.71,71.72,71.58,71.62,300700.0,47.6613,47.668,47.5749,47.6015,300700.0
2010-08-11 15:50:00,71.62,71.69,71.55,71.62,608800.0,47.6015,47.648,47.555,47.6015,608800.0
2010-08-12 09:30:00,71.04,71.84,71.04,71.73,285800.0,47.216,47.7477,47.216,47.6746,285800.0
2010-08-12 09:40:00,71.74,71.81,71.53,71.68,155000.0,47.6813,47.7278,47.5417,47.6414,155000.0
2010-08-12 09:50:00,71.69,71.79,71.52,71.75,165200.0,47.648,47.7145,47.5351,47.6879,165200.0
2010-08-12 10:00:00,71.73,71.73,71.52,71.66,157600.0,47.6746,47.6746,47.5351,47.6281,157600.0
2010-08-12 10:10:00,71.67,71.71,71.5,71.5,132100.0,47.6348,47.6613,47.5218,47.5218,132100.0
2010-08-12 10:20:00,71.51,71.65,71.47,71.57,156800.0,47.5284,47.6215,47.5018,47.5683,156800.0
2010-08-12 10:30:00,71.56,71.62,71.51,71.58,190200.0,47.5616,47.6015,47.5284,47.5749,190200.0
2010-08-12 10:40:00,71.58,71.76,71.55,71.75,131500.0,47.5749,47.6946,47.555,47.6879,131500.0
2010-08-12 10:50:00,71.76,71.96,71.73,71.86,161800.0,47.6946,47.8275,47.6746,47.761,161800.0
2010-08-12 11:00:00,71.85,71.88,71.76,71.85,93100.0,47.7544,47.7743,47.6946,47.7544,93100.0
2010-08-12 11:10:00,71.83,71.95,71.77,71.93,138300.0,47.7411,47.8209,47.7012,47.8076,138300.0
2010-08-12 11:20:00,71.94,71.98,71.88,71.94,126200.0,47.8142,47.8408,47.7743,47.8142,126200.0
2010-08-12 11:30:00,71.95,72.02,71.84,71.87,74200.0,47.8209,47.8674,47.7477,47.7677,74200.0
2010-08-12 11:40:00,71.87,71.98,71.81,71.98,124000.0,47.7677,47.8408,47.7278,47.8408,124000.0
2010-08-12 11:50:00,71.98,72.15,71.98,72.1,192800.0,47.8408,47.9538,47.8408,47.9205,192800.0
2010-08-12 12:00:00,72.11,72.12,71.96,71.96,52400.0,47.9272,47.9338,47.8275,47.8275,52400.0
2010-08-12 12:10:00,71.96,72.03,71.89,72.0,96200.0,47.8275,47.874,47.781,47.8541,96200.0
2010-08-12 12:20:00,72.01,72.03,71.94,71.97,42400.0,47.8607,47.874,47.8142,47.8341,42400.0
2010-08-12 12:30:00,71.97,72.02,71.94,72.0,48500.0,47.8341,47.8674,47.8142,47.8541,48500.0
2010-08-12 12:40:00,72.0,72.03,71.94,72.01,37600.0,47.8541,47.874,47.8142,47.8607,37600.0
2010-08-12 12:50:00,72.01,72.08,71.98,72.05,64800.0,47.8607,47.9073,47.8408,47.8873,64800.0
2010-08-12 13:00:00,72.06,72.09,71.96,71.96,55700.0,47.894,47.9139,47.8275,47.8275,55700.0
2010-08-12 13:10:00,71.96,71.98,71.9,71.91,37900.0,47.8275,47.8408,47.7876,47.7943,37900.0
2010-08-12 13:20:00,71.92,71.94,71.81,71.88,56500.0,47.8009,47.8142,47.7278,47.7743,56500.0
2010-08-12 13:30:00,71.88,71.89,71.78,71.78,44800.0,47.7743,47.781,47.7079,47.7079,44800.0
2010-08-12 13:40:00,71.79,71.79,71.66,71.66,55400.0,47.7145,47.7145,47.6281,47.6281,55400.0
2010-08-12 13:50:00,71.66,71.69,71.61,71.64,53100.0,47.6281,47.648,47.5949,47.6148,53100.0
2010-08-12 14:00:00,71.64,71.68,71.61,71.67,43200.0,47.6148,47.6414,47.5949,47.6348,43200.0
2010-08-12 14:10:00,71.67,71.72,71.67,71.7,55600.0,47.6348,47.668,47.6348,47.6547,55600.0
2010-08-12 14:20:00,71.69,71.7,71.61,71.66,51200.0,47.648,47.6547,47.5949,47.6281,51200.0
2010-08-12 14:30:00,71.66,71.69,71.6,71.64,70100.0,47.6281,47.648,47.5882,47.6148,70100.0
2010-08-12 14:40:00,71.64,71.69,71.62,71.64,51600.0,47.6148,47.648,47.6015,47.6148,51600.0
2010-08-12 14:50:00,71.63,71.75,71.62,71.66,107900.0,47.6082,47.6879,47.6015,47.6281,107900.0
2010-08-12 15:00:00,71.65,71.81,71.64,71.81,143400.0,47.6215,47.7278,47.6148,47.7278,143400.0
2010-08-12 15:10:00,71.81,71.89,71.69,71.69,167500.0,47.7278,47.781,47.648,47.648,167500.0
2010-08-12 15:20:00,71.69,71.75,71.67,71.71,143900.0,47.648,47.6879,47.6348,47.6613,143900.0
2010-08-12 15:30:00,71.71,71.92,71.71,71.9,248400.0,47.6613,47.8009,47.6613,47.7876,248400.0
2010-08-12 15:40:00,71.9,71.94,71.79,71.93,404100.0,47.7876,47.8142,47.7145,47.8076,404100.0
2010-08-12 15:50:00,71.94,72.12,71.93,72.09,746700.0,47.8142,47.9338,47.8076,47.9139,746700.0
2010-08-13 09:30:00,71.69,72.02,71.69,71.95,297100.0,47.648,47.8674,47.648,47.8209,297100.0
2010-08-13 09:40:00,71.95,72.0,71.84,71.91,191800.0,47.8209,47.8541,47.7477,47.7943,191800.0
2010-08-13 09:50:00,71.91,72.45,71.9,72.41,346800.0,47.7943,48.1532,47.7876,48.1266,346800.0
2010-08-13 10:00:00,72.4,72.47,72.34,72.4,367900.0,48.1199,48.1665,48.0801,48.1199,367900.0
2010-08-13 10:10:00,72.4,72.4,72.26,72.35,125200.0,48.1199,48.1199,48.0269,48.0867,125200.0
2010-08-13 10:20:00,72.35,72.35,72.08,72.15,146500.0,48.0867,48.0867,47.9073,47.9538,146500.0
2010-08-13 10:30:00,72.15,72.29,72.02,72.24,199500.0,47.9538,48.0468,47.8674,48.0136,199500.0
2010-08-13 10:40:00,72.24,72.28,72.14,72.16,132000.0,48.0136,48.0402,47.9471,47.9604,132000.0
2010-08-13 10:50:00,72.17,72.24,72.13,72.21,117900.0,47.9671,48.0136,47.9405,47.9937,117900.0
2010-08-13 11:00:00,72.21,72.3,72.17,72.29,134200.0,47.9937,48.0535,47.9671,48.0468,134200.0
2010-08-13 11:10:00,72.28,72.3,72.22,72.28,99500.0,48.0402,48.0535,48.0003,48.0402,99500.0
2010-08-13 11:20:00,72.28,72.3,72.22,72.28,126900.0,48.0402,48.0535,48.0003,48.0402,126900.0
2010-08-13 11:30:00,72.28,72.3,72.17,72.2,139600.0,48.0402,48.0535,47.9671,47.987,139600.0
2010-08-13 11:40:00,72.2,72.25,72.15,72.22,119300.0,47.987,48.0202,47.9538,48.0003,119300.0
2010-08-13 11:50:00,72.21,72.22,72.15,72.19,97800.0,47.9937,48.0003,47.9538,47.9804,97800.0
2010-08-13 12:00:00,72.2,72.21,72.15,72.17,70400.0,47.987,47.9937,47.9538,47.9671,70400.0
2010-08-13 12:10:00,72.16,72.28,72.16,72.24,193300.0,47.9604,48.0402,47.9604,48.0136,193300.0
2010-08-13 12:20:00,72.25,72.38,72.23,72.33,185400.0,48.0202,48.1066,48.007,48.0734,185400.0
2010-08-13 12:30:00,72.34,72.34,72.27,72.29,58400.0,48.0801,48.0801,48.0335,48.0468,58400.0
2010-08-13 12:40:00,72.28,72.35,72.23,72.35,52400.0,48.0402,48.0867,48.007,48.0867,52400.0
2010-08-13 12:50:00,72.34,72.35,72.3,72.33,70200.0,48.0801,48.0867,48.0535,48.0734,70200.0
2010-08-13 13:00:00,72.33,72.37,72.26,72.26,92100.0,48.0734,48.1,48.0269,48.0269,92100.0
2010-08-13 13:10:00,72.26,72.33,72.26,72.32,60300.0,48.0269,48.0734,48.0269,48.0668,60300.0
2010-08-13 13:20:00,72.32,72.34,72.25,72.34,80000.0,48.0668,48.0801,48.0202,48.0801,80000.0
2010-08-13 13:30:00,72.33,72.35,72.29,72.35,87900.0,48.0734,48.0867,48.0468,48.0867,87900.0
2010-08-13 13:40:00,72.35,72.38,72.34,72.35,75200.0,48.0867,48.1066,48.0801,48.0867,75200.0
2010-08-13 13:50:00,72.35,72.36,72.3,72.34,68100.0,48.0867,48.0934,48.0535,48.0801,68100.0
2010-08-13 14:00:00,72.33,72.34,72.24,72.31,90500.0,48.0734,48.0801,48.0136,48.0601,90500.0
2010-08-13 14:10:00,72.31,72.32,72.24,72.24,70400.0,48.0601,48.0668,48.0136,48.0136,70400.0
2010-08-13 14:20:00,72.24,72.25,72.18,72.23,87300.0,48.0136,48.0202,47.9737,48.007,87300.0
2010-08-13 14:30:00,72.23,72.26,72.13,72.14,113000.0,48.007,48.0269,47.9405,47.9471,113000.0
2010-08-13 14:40:00,72.14,72.19,72.07,72.07,99200.0,47.9471,47.9804,47.9006,47.9006,99200.0
2010-08-13 14:50:00,72.08,72.15,72.04,72.14,118300.0,47.9073,47.9538,47.8807,47.9471,118300.0
2010-08-13 15:00:00,72.15,72.2,72.14,72.17,93800.0,47.9538,47.987,47.9471,47.9671,93800.0
2010-08-13 15:10:00,72.17,72.18,72.09,72.09,72900.0,47.9671,47.9737,47.9139,47.9139,72900.0
2010-08-13 15:20:00,72.1,72.12,72.05,72.08,120200.0,47.9205,47.9338,47.8873,47.9073,120200.0
2010-08-13 15:30:00,72.07,72.07,71.99,72.06,160900.0,47.9006,47.9006,47.8474,47.894,160900.0
2010-08-13 15:40:00,72.06,72.07,71.87,71.92,356400.0,47.894,47.9006,47.7677,47.8009,356400.0
2010-08-13 15:50:00,71.92,71.94,71.87,71.92,417000.0,47.8009,47.8142,47.7677,47.8009,417000.0
2010-08-16 09:30:00,71.76,72.04,71.59,71.81,165500.0,47.6946,47.8807,47.5816,47.7278,165500.0
2010-08-16 09:40:00,71.81,72.12,71.8,72.08,211700.0,47.7278,47.9338,47.7212,47.9073,211700.0
2010-08-16 09:50:00,72.08,72.09,71.96,71.99,119500.0,47.9073,47.9139,47.8275,47.8474,119500.0
2010-08-16 10:00:00,72.0,72.09,71.9,71.92,198900.0,47.8541,47.9139,47.7876,47.8009,198900.0
2010-08-16 10:10:00,71.91,72.04,71.89,72.02,159400.0,47.7943,47.8807,47.781,47.8674,159400.0
2010-08-16 10:20:00,72.01,72.02,71.89,71.94,117000.0,47.8607,47.8674,47.781,47.8142,117000.0
2010-08-16 10:30:00,71.95,72.01,71.93,71.99,97000.0,47.8209,47.8607,47.8076,47.8474,97000.0
2010-08-16 10:40:00,72.0,72.01,71.94,71.97,102000.0,47.8541,47.8607,47.8142,47.8341,102000.0
2010-08-16 10:50:00,71.98,71.98,71.78,71.89,182300.0,47.8408,47.8408,47.7079,47.781,182300.0
2010-08-16 11:00:00,71.9,71.91,71.73,71.73,87600.0,47.7876,47.7943,47.6746,47.6746,87600.0
2010-08-16 11:10:00,71.74,71.8,71.72,71.75,83700.0,47.6813,47.7212,47.668,47.6879,83700.0
2010-08-16 11:20:00,71.75,71.79,71.7,71.7,121400.0,47.6879,47.7145,47.6547,47.6547,121400.0
2010-08-16 11:30:00,71.69,71.82,71.69,71.78,98700.0,47.648,47.7344,47.648,47.7079,98700.0
2010-08-16 11:40:00,71.78,71.79,71.71,71.71,102100.0,47.7079,47.7145,47.6613,47.6613,102100.0
2010-08-16 11:50:00,71.71,71.8,71.71,71.73,96800.0,47.6613,47.7212,47.6613,47.6746,96800.0
2010-08-16 12:00:00,71.72,71.79,71.72,71.74,74000.0,47.668,47.7145,47.668,47.6813,74000.0
2010-08-16 12:10:00,71.74,71.79,71.74,71.79,78400.0,47.6813,47.7145,47.6813,47.7145,78400.0
2010-08-16 12:20:00,71.79,71.85,71.73,71.85,82200.0,47.7145,47.7544,47.6746,47.7544,82200.0
2010-08-16 12:30:00,71.85,71.9,71.82,71.89,75800.0,47.7544,47.7876,47.7344,47.781,75800.0
2010-08-16 12:40:00,71.88,71.95,71.88,71.88,117100.0,47.7743,47.8209,47.7743,47.7743,117100.0
2010-08-16 12:50:00,71.88,71.94,71.86,71.91,87500.0,47.7743,47.8142,47.761,47.7943,87500.0
2010-08-16 13:00:00,71.91,71.93,71.87,71.9,81500.0,47.7943,47.8076,47.7677,47.7876,81500.0
2010-08-16 13:10:00,71.91,71.94,71.88,71.89,73500.0,47.7943,47.8142,47.7743,47.781,73500.0
2010-08-16 13:20:00,71.89,71.93,71.85,71.86,64700.0,47.781,47.8076,47.7544,47.761,64700.0
2010-08-16 13:30:00,71.86,71.92,71.85,71.9,36700.0,47.761,47.8009,47.7544,47.7876,36700.0
2010-08-16 13:40:00,71.9,71.94,71.86,71.88,42200.0,47.7876,47.8142,47.761,47.7743,42200.0
2010-08-16 13:50:00,71.88,71.89,71.81,71.85,59200.0,47.7743,47.781,47.7278,47.7544,59200.0
2010-08-16 14:00:00,71.84,71.91,71.83,71.86,77100.0,47.7477,47.7943,47.7411,47.761,77100.0
2010-08-16 14:10:00,71.86,71.86,71.8,71.84,101500.0,47.761,47.761,47.7212,47.7477,101500.0
2010-08-16 14:20:00,71.84,71.84,71.78,71.81,135300.0,47.7477,47.7477,47.7079,47.7278,135300.0
2010-08-16 14:30:00,71.81,71.83,71.75,71.8,61400.0,47.7278,47.7411,47.6879,47.7212,61400.0
2010-08-16 14:40:00,71.8,71.85,71.76,71.81,83700.0,47.7212,47.7544,47.6946,47.7278,83700.0
2010-08-16 14:50:00,71.81,71.81,71.63,71.63,112500.0,47.7278,47.7278,47.6082,47.6082,112500.0
2010-08-16 15:00:00,71.63,71.72,71.62,71.68,82200.0,47.6082,47.668,47.6015,47.6414,82200.0
2010-08-16 15:10:00,71.67,71.67,71.54,71.58,133200.0,47.6348,47.6348,47.5483,47.5749,133200.0
2010-08-16 15:20:00,71.58,71.66,71.54,71.62,119400.0,47.5749,47.6281,47.5483,47.6015,119400.0
2010-08-16 15:30:00,71.61,71.72,71.54,71.71,262700.0,47.5949,47.668,47.5483,47.6613,262700.0
2010-08-16 15:40:00,71.7,71.81,71.57,71.75,325600.0,47.6547,47.7278,47.5683,47.6879,325600.0
2010-08-16 15:50:00,71.76,71.81,71.73,71.77,300400.0,47.6946,47.7278,47.6746,47.7012,300400.0
2010-08-17 09:30:00,72.08,72.14,71.83,71.88,216000.0,47.9073,47.9471,47.7411,47.7743,216000.0
2010-08-17 09:40:00,71.89,71.91,71.74,71.89,146800.0,47.781,47.7943,47.6813,47.781,146800.0
2010-08-17 09:50:00,71.88,71.99,71.87,71.94,109000.0,47.7743,47.8474,47.7677,47.8142,109000.0
2010-08-17 10:00:00,71.93,72.24,71.91,72.17,173100.0,47.8076,48.0136,47.7943,47.9671,173100.0
2010-08-17 10:10:00,72.17,72.17,72.06,72.1,69500.0,47.9671,47.9671,47.894,47.9205,69500.0
2010-08-17 10:20:00,72.09,72.2,72.07,72.09,92400.0,47.9139,47.987,47.9006,47.9139,92400.0
2010-08-17 10:30:00,72.1,72.2,72.08,72.17,67800.0,47.9205,47.987,47.9073,47.9671,67800.0
2010-08-17 10:40:00,72.18,72.4,72.18,72.37,97200.0,47.9737,48.1199,47.9737,48.1,97200.0
2010-08-17 10:50:00,72.38,72.57,72.37,72.55,138800.0,48.1066,48.2329,48.1,48.2196,138800.0
2010-08-17 11:00:00,72.55,72.75,72.53,72.65,279800.0,48.2196,48.3526,48.2063,48.2861,279800.0
2010-08-17 11:10:00,72.67,72.8,72.65,72.76,161800.0,48.2994,48.3858,48.2861,48.3592,161800.0
2010-08-17 11:20:00,72.76,72.76,72.64,72.68,103100.0,48.3592,48.3592,48.2795,48.306,103100.0
2010-08-17 11:30:00,72.68,72.76,72.65,72.65,102800.0,48.306,48.3592,48.2861,48.2861,102800.0
2010-08-17 11:40:00,72.66,72.68,72.58,72.64,78900.0,48.2927,48.306,48.2396,48.2795,78900.0
2010-08-17 11:50:00,72.64,72.75,72.63,72.64,71400.0,48.2795,48.3526,48.2728,48.2795,71400.0
2010-08-17 12:00:00,72.64,72.73,72.61,72.72,75500.0,48.2795,48.3393,48.2595,48.3326,75500.0
2010-08-17 12:10:00,72.72,72.78,72.71,72.78,111100.0,48.3326,48.3725,48.326,48.3725,111100.0
2010-08-17 12:20:00,72.78,72.83,72.77,72.81,71300.0,48.3725,48.4057,48.3659,48.3924,71300.0
2010-08-17 12:30:00,72.8,72.94,72.8,72.94,109400.0,48.3858,48.4788,48.3858,48.4788,109400.0
2010-08-17 12:40:00,72.94,72.97,72.89,72.97,79700.0,48.4788,48.4988,48.4456,48.4988,79700.0
2010-08-17 12:50:00,72.97,72.99,72.92,72.95,111400.0,48.4988,48.5121,48.4656,48.4855,111400.0
2010-08-17 13:00:00,72.96,73.04,72.94,73.03,174200.0,48.4921,48.5453,48.4788,48.5387,174200.0
2010-08-17 13:10:00,73.03,73.21,73.02,73.2,126100.0,48.5387,48.6583,48.532,48.6517,126100.0
2010-08-17 13:20:00,73.19,73.32,73.15,73.32,150700.0,48.645,48.7314,48.6184,48.7314,150700.0
2010-08-17 13:30:00,73.31,73.6,73.31,73.58,394100.0,48.7248,48.9175,48.7248,48.9042,394100.0
2010-08-17 13:40:00,73.58,73.62,73.41,73.49,333500.0,48.9042,48.9308,48.7912,48.8444,333500.0
2010-08-17 13:50:00,73.49,73.52,73.39,73.49,219300.0,48.8444,48.8643,48.7779,48.8444,219300.0
2010-08-17 14:00:00,73.49,73.52,73.44,73.5,126900.0,48.8444,48.8643,48.8112,48.851,126900.0
2010-08-17 14:10:00,73.5,73.6,73.49,73.52,178100.0,48.851,48.9175,48.8444,48.8643,178100.0
2010-08-17 14:20:00,73.52,73.62,73.47,73.61,150500.0,48.8643,48.9308,48.8311,48.9242,150500.0
2010-08-17 14:30:00,73.61,73.63,73.54,73.55,135800.0,48.9242,48.9374,48.8776,48.8843,135800.0
2010-08-17 14:40:00,73.54,73.64,73.54,73.58,206100.0,48.8776,48.9441,48.8776,48.9042,206100.0
2010-08-17 14:50:00,73.58,73.63,73.52,73.53,132200.0,48.9042,48.9374,48.8643,48.871,132200.0
2010-08-17 15:00:00,73.54,73.54,73.45,73.46,209000.0,48.8776,48.8776,48.8178,48.8245,209000.0
2010-08-17 15:10:00,73.47,73.53,73.45,73.5,244200.0,48.8311,48.871,48.8178,48.851,244200.0
2010-08-17 15:20:00,73.5,73.64,73.49,73.54,255900.0,48.851,48.9441,48.8444,48.8776,255900.0
2010-08-17 15:30:00,73.54,73.54,73.43,73.49,310600.0,48.8776,48.8776,48.8045,48.8444,310600.0
2010-08-17 15:40:00,73.48,73.49,73.34,73.41,349900.0,48.8378,48.8444,48.7447,48.7912,349900.0
2010-08-17 15:50:00,73.41,73.45,73.2,73.22,758200.0,48.7912,48.8178,48.6517,48.6649,758200.0
2010-08-18 09:30:00,73.23,73.24,72.8,72.85,319400.0,48.6716,48.6782,48.3858,48.419,319400.0
2010-08-18 09:40:00,72.86,73.09,72.85,72.99,194700.0,48.4257,48.5785,48.419,48.5121,194700.0
2010-08-18 09:50:00,72.99,73.17,72.88,73.16,168500.0,48.5121,48.6317,48.439,48.6251,168500.0
2010-08-18 10:00:00,73.17,73.28,73.11,73.22,127100.0,48.6317,48.7048,48.5918,48.6649,127100.0
2010-08-18 10:10:00,73.22,73.4,73.2,73.37,144400.0,48.6649,48.7846,48.6517,48.7646,144400.0
2010-08-18 10:20:00,73.37,73.38,73.2,73.24,99100.0,48.7646,48.7713,48.6517,48.6782,99100.0
2010-08-18 10:30:00,73.24,73.29,73.13,73.2,161800.0,48.6782,48.7115,48.6051,48.6517,161800.0
2010-08-18 10:40:00,73.21,73.26,73.17,73.24,116500.0,48.6583,48.6915,48.6317,48.6782,116500.0
2010-08-18 10:50:00,73.25,73.35,73.17,73.34,87600.0,48.6849,48.7513,48.6317,48.7447,87600.0
2010-08-18 11:00:00,73.34,73.34,73.23,73.3,226300.0,48.7447,48.7447,48.6716,48.7181,226300.0
2010-08-18 11:10:00,73.31,73.32,73.25,73.3,128100.0,48.7248,48.7314,48.6849,48.7181,128100.0
2010-08-18 11:20:00,73.3,73.4,73.3,73.36,139000.0,48.7181,48.7846,48.7181,48.758,139000.0
2010-08-18 11:30:00,73.36,73.48,73.36,73.47,115900.0,48.758,48.8378,48.758,48.8311,115900.0
2010-08-18 11:40:00,73.47,73.5,73.42,73.5,102900.0,48.8311,48.851,48.7979,48.851,102900.0
2010-08-18 11:50:00,73.5,73.53,73.44,73.51,84900.0,48.851,48.871,48.8112,48.8577,84900.0
2010-08-18 12:00:00,73.51,73.56,73.36,73.37,119500.0,48.8577,48.8909,48.758,48.7646,119500.0
2010-08-18 12:10:00,73.37,73.47,73.37,73.47,130800.0,48.7646,48.8311,48.7646,48.8311,130800.0
2010-08-18 12:20:00,73.47,73.54,73.41,73.54,65300.0,48.8311,48.8776,48.7912,48.8776,65300.0
2010-08-18 12:30:00,73.54,73.6,73.49,73.52,47500.0,48.8776,48.9175,48.8444,48.8643,47500.0
2010-08-18 12:40:00,73.53,73.57,73.49,73.51,63000.0,48.871,48.8976,48.8444,48.8577,63000.0
2010-08-18 12:50:00,73.51,73.73,73.51,73.73,147300.0,48.8577,49.0039,48.8577,49.0039,147300.0
2010-08-18 13:00:00,73.73,73.81,73.66,73.8,168200.0,49.0039,49.0571,48.9574,49.0504,168200.0
2010-08-18 13:10:00,73.81,73.82,73.68,73.74,193700.0,49.0571,49.0637,48.9707,49.0106,193700.0
2010-08-18 13:20:00,73.74,73.74,73.6,73.61,164600.0,49.0106,49.0106,48.9175,48.9242,164600.0
2010-08-18 13:30:00,73.61,73.72,73.61,73.61,76700.0,48.9242,48.9973,48.9242,48.9242,76700.0
2010-08-18 13:40:00,73.61,73.69,73.59,73.67,86300.0,48.9242,48.9773,48.9109,48.964,86300.0
2010-08-18 13:50:00,73.66,73.7,73.65,73.67,69400.0,48.9574,48.984,48.9507,48.964,69400.0
2010-08-18 14:00:00,73.67,73.69,73.59,73.62,114600.0,48.964,48.9773,48.9109,48.9308,114600.0
2010-08-18 14:10:00,73.63,73.68,73.51,73.53,113700.0,48.9374,48.9707,48.8577,48.871,113700.0
2010-08-18 14:20:00,73.53,73.59,73.44,73.55,186600.0,48.871,48.9109,48.8112,48.8843,186600.0
2010-08-18 14:30:00,73.54,73.56,73.45,73.55,64700.0,48.8776,48.8909,48.8178,48.8843,64700.0
2010-08-18 14:40:00,73.56,73.6,73.51,73.54,84300.0,48.8909,48.9175,48.8577,48.8776,84300.0
2010-08-18 14:50:00,73.53,73.58,73.49,73.55,86500.0,48.871,48.9042,48.8444,48.8843,86500.0
2010-08-18 15:00:00,73.55,73.61,73.44,73.46,109000.0,48.8843,48.9242,48.8112,48.8245,109000.0
2010-08-18 15:10:00,73.47,73.51,73.38,73.4,159600.0,48.8311,48.8577,48.7713,48.7846,159600.0
2010-08-18 15:20:00,73.4,73.41,73.25,73.32,208200.0,48.7846,48.7912,48.6849,48.7314,208200.0
2010-08-18 15:30:00,73.32,73.42,73.25,73.38,197100.0,48.7314,48.7979,48.6849,48.7713,197100.0
2010-08-18 15:40:00,73.38,73.42,73.29,73.32,299200.0,48.7713,48.7979,48.7115,48.7314,299200.0
2010-08-18 15:50:00,73.31,73.37,73.21,73.25,505600.0,48.7248,48.7646,48.6583,48.6849,505600.0
2010-08-19 09:30:00,73.15,73.4,73.14,73.28,207600.0,48.6184,48.7846,48.6118,48.7048,207600.0
2010-08-19 09:40:00,73.29,73.33,72.99,73.07,84600.0,48.7115,48.7381,48.5121,48.5652,84600.0
2010-08-19 09:50:00,73.08,73.08,72.84,72.95,111800.0,48.5719,48.5719,48.4124,48.4855,111800.0
2010-08-19 10:00:00,72.96,72.96,72.55,72.59,403600.0,48.4921,48.4921,48.2196,48.2462,403600.0
2010-08-19 10:10:00,72.58,72.87,72.55,72.85,147300.0,48.2396,48.4323,48.2196,48.419,147300.0
2010-08-19 10:20:00,72.85,72.85,72.62,72.69,128000.0,48.419,48.419,48.2662,48.3127,128000.0
2010-08-19 10:30:00,72.69,72.73,72.57,72.58,100200.0,48.3127,48.3393,48.2329,48.2396,100200.0
2010-08-19 10:40:00,72.58,72.7,72.55,72.69,120600.0,48.2396,48.3193,48.2196,48.3127,120600.0
2010-08-19 10:50:00,72.69,72.69,72.58,72.66,93900.0,48.3127,48.3127,48.2396,48.2927,93900.0
2010-08-19 11:00:00,72.66,72.68,72.55,72.63,131200.0,48.2927,48.306,48.2196,48.2728,131200.0
2010-08-19 11:10:00,72.64,72.72,72.6,72.64,153900.0,48.2795,48.3326,48.2529,48.2795,153900.0
2010-08-19 11:20:00,72.65,72.76,72.63,72.76,65000.0,48.2861,48.3592,48.2728,48.3592,65000.0
2010-08-19 11:30:00,72.76,72.77,72.6,72.67,87000.0,48.3592,48.3659,48.2529,48.2994,87000.0
2010-08-19 11:40:00,72.67,72.69,72.52,72.57,82400.0,48.2994,48.3127,48.1997,48.2329,82400.0
2010-08-19 11:50:00,72.56,72.57,72.45,72.5,131800.0,48.2263,48.2329,48.1532,48.1864,131800.0
2010-08-19 12:00:00,72.51,72.54,72.46,72.52,75800.0,48.1931,48.213,48.1598,48.1997,75800.0
2010-08-19 12:10:00,72.53,72.56,72.45,72.55,120000.0,48.2063,48.2263,48.1532,48.2196,120000.0
2010-08-19 12:20:00,72.56,72.61,72.53,72.6,103100.0,48.2263,48.2595,48.2063,48.2529,103100.0
2010-08-19 12:30:00,72.61,72.67,72.61,72.64,95500.0,48.2595,48.2994,48.2595,48.2795,95500.0
2010-08-19 12:40:00,72.65,72.69,72.62,72.62,81100.0,48.2861,48.3127,48.2662,48.2662,81100.0
2010-08-19 12:50:00,72.63,72.64,72.54,72.63,65500.0,48.2728,48.2795,48.213,48.2728,65500.0
2010-08-19 13:00:00,72.64,72.7,72.63,72.64,71400.0,48.2795,48.3193,48.2728,48.2795,71400.0
2010-08-19 13:10:00,72.65,72.66,72.59,72.65,66400.0,48.2861,48.2927,48.2462,48.2861,66400.0
2010-08-19 13:20:00,72.64,72.67,72.61,72.65,107900.0,48.2795,48.2994,48.2595,48.2861,107900.0
2010-08-19 13:30:00,72.65,72.69,72.62,72.66,160400.0,48.2861,48.3127,48.2662,48.2927,160400.0
2010-08-19 13:40:00,72.67,72.7,72.62,72.69,129200.0,48.2994,48.3193,48.2662,48.3127,129200.0
2010-08-19 13:50:00,72.69,72.71,72.64,72.67,103700.0,48.3127,48.326,48.2795,48.2994,103700.0
2010-08-19 14:00:00,72.67,72.68,72.62,72.67,164300.0,48.2994,48.306,48.2662,48.2994,164300.0
2010-08-19 14:10:00,72.66,72.7,72.65,72.7,65100.0,48.2927,48.3193,48.2861,48.3193,65100.0
2010-08-19 14:20:00,72.69,72.75,72.67,72.69,86400.0,48.3127,48.3526,48.2994,48.3127,86400.0
2010-08-19 14:30:00,72.69,72.79,72.69,72.71,306400.0,48.3127,48.3792,48.3127,48.326,306400.0
2010-08-19 14:40:00,72.71,72.76,72.65,72.73,117200.0,48.326,48.3592,48.2861,48.3393,117200.0
2010-08-19 14:50:00,72.73,72.8,72.71,72.76,121300.0,48.3393,48.3858,48.326,48.3592,121300.0
2010-08-19 15:00:00,72.76,72.86,72.72,72.85,114000.0,48.3592,48.4257,48.3326,48.419,114000.0
2010-08-19 15:10:00,72.85,73.16,72.83,73.08,223600.0,48.419,48.6251,48.4057,48.5719,223600.0
2010-08-19 15:20:00,73.07,73.22,73.06,73.17,242900.0,48.5652,48.6649,48.5586,48.6317,242900.0
2010-08-19 15:30:00,73.16,73.24,73.11,73.13,205300.0,48.6251,48.6782,48.5918,48.6051,205300.0
2010-08-19 15:40:00,73.14,73.14,73.0,73.04,268700.0,48.6118,48.6118,48.5187,48.5453,268700.0
2010-08-19 15:50:00,73.04,73.08,72.96,72.99,563600.0,48.5453,48.5719,48.4921,48.5121,563600.0
2010-08-20 09:30:00,72.87,72.99,72.68,72.97,1055000.0,48.4323,48.5121,48.306,48.4988,1055000.0
2010-08-20 09:40:00,72.97,72.99,72.74,72.82,198100.0,48.4988,48.5121,48.3459,48.3991,198100.0
2010-08-20 09:50:00,72.85,72.89,72.75,72.88,55200.0,48.419,48.4456,48.3526,48.439,55200.0
2010-08-20 10:00:00,72.88,72.9,72.83,72.86,86900.0,48.439,48.4523,48.4057,48.4257,86900.0
2010-08-20 10:10:00,72.88,72.88,72.72,72.83,106800.0,48.439,48.439,48.3326,48.4057,106800.0
2010-08-20 10:20:00,72.83,72.9,72.76,72.84,53000.0,48.4057,48.4523,48.3592,48.4124,53000.0
2010-08-20 10:30:00,72.84,73.0,72.84,72.98,144800.0,48.4124,48.5187,48.4124,48.5054,144800.0
2010-08-20 10:40:00,72.99,73.04,72.94,72.96,99600.0,48.5121,48.5453,48.4788,48.4921,99600.0
2010-08-20 10:50:00,72.94,72.97,72.84,72.93,67900.0,48.4788,48.4988,48.4124,48.4722,67900.0
2010-08-20 11:00:00,72.92,72.95,72.81,72.93,92200.0,48.4656,48.4855,48.3924,48.4722,92200.0
2010-08-20 11:10:00,72.92,72.96,72.9,72.94,54800.0,48.4656,48.4921,48.4523,48.4788,54800.0
2010-08-20 11:20:00,72.93,73.0,72.92,73.0,57200.0,48.4722,48.5187,48.4656,48.5187,57200.0
2010-08-20 11:30:00,73.01,73.01,72.81,72.9,84900.0,48.5254,48.5254,48.3924,48.4523,84900.0
2010-08-20 11:40:00,72.9,72.99,72.87,72.9,76600.0,48.4523,48.5121,48.4323,48.4523,76600.0
2010-08-20 11:50:00,72.9,72.91,72.81,72.82,95600.0,48.4523,48.4589,48.3924,48.3991,95600.0
2010-08-20 12:00:00,72.82,72.92,72.82,72.92,37900.0,48.3991,48.4656,48.3991,48.4656,37900.0
2010-08-20 12:10:00,72.91,72.99,72.86,72.98,165500.0,48.4589,48.5121,48.4257,48.5054,165500.0
2010-08-20 12:20:00,72.97,73.08,72.97,72.98,83700.0,48.4988,48.5719,48.4988,48.5054,83700.0
2010-08-20 12:30:00,72.98,73.0,72.91,72.96,35700.0,48.5054,48.5187,48.4589,48.4921,35700.0
2010-08-20 12:40:00,72.95,72.99,72.92,72.98,51800.0,48.4855,48.5121,48.4656,48.5054,51800.0
2010-08-20 12:50:00,72.98,73.0,72.96,72.99,52100.0,48.5054,48.5187,48.4921,48.5121,52100.0
2010-08-20 13:00:00,72.97,73.05,72.97,73.05,83300.0,48.4988,48.552,48.4988,48.552,83300.0
2010-08-20 13:10:00,73.05,73.06,73.0,73.06,58000.0,48.552,48.5586,48.5187,48.5586,58000.0
2010-08-20 13:20:00,73.05,73.2,73.04,73.15,85200.0,48.552,48.6517,48.5453,48.6184,85200.0
2010-08-20 13:30:00,73.16,73.16,73.02,73.02,61800.0,48.6251,48.6251,48.532,48.532,61800.0
2010-08-20 13:40:00,73.03,73.03,72.98,72.99,63700.0,48.5387,48.5387,48.5054,48.5121,63700.0
2010-08-20 13:50:00,72.99,73.06,72.95,73.02,75800.0,48.5121,48.5586,48.4855,48.532,75800.0
2010-08-20 14:00:00,73.03,73.05,73.0,73.05,57100.0,48.5387,48.552,48.5187,48.552,57100.0
2010-08-20 14:10:00,73.04,73.06,73.02,73.04,94600.0,48.5453,48.5586,48.532,48.5453,94600.0
2010-08-20 14:20:00,73.04,73.06,72.96,72.98,67600.0,48.5453,48.5586,48.4921,48.5054,67600.0
2010-08-20 14:30:00,72.98,73.06,72.98,72.98,77700.0,48.5054,48.5586,48.5054,48.5054,77700.0
2010-08-20 14:40:00,72.99,73.08,72.96,73.01,121300.0,48.5121,48.5719,48.4921,48.5254,121300.0
2010-08-20 14:50:00,73.01,73.09,72.96,72.99,100300.0,48.5254,48.5785,48.4921,48.5121,100300.0
2010-08-20 15:00:00,73.0,73.03,72.96,73.03,64700.0,48.5187,48.5387,48.4921,48.5387,64700.0
2010-08-20 15:10:00,73.03,73.03,72.98,73.0,112900.0,48.5387,48.5387,48.5054,48.5187,112900.0
2010-08-20 15:20:00,72.99,73.01,72.91,72.98,143400.0,48.5121,48.5254,48.4589,48.5054,143400.0
2010-08-20 15:30:00,72.99,73.06,72.96,73.01,246200.0,48.5121,48.5586,48.4921,48.5254,246200.0
2010-08-20 15:40:00,73.01,73.12,73.0,73.04,249800.0,48.5254,48.5985,48.5187,48.5453,249800.0
2010-08-20 15:50:00,73.04,73.16,73.04,73.08,373800.0,48.5453,48.6251,48.5453,48.5719,373800.0
2010-08-23 09:30:00,73.52,73.6,73.37,73.59,312200.0,48.8643,48.9175,48.7646,48.9109,312200.0
2010-08-23 09:40:00,73.6,73.88,73.55,73.87,242700.0,48.9175,49.1036,48.8843,49.097,242700.0
2010-08-23 09:50:00,73.87,73.9,73.8,73.81,165900.0,49.097,49.1169,49.0504,49.0571,165900.0
2010-08-23 10:00:00,73.81,73.9,73.76,73.82,167000.0,49.0571,49.1169,49.0239,49.0637,167000.0
2010-08-23 10:10:00,73.82,73.85,73.77,73.83,115600.0,49.0637,49.0837,49.0305,49.0704,115600.0
2010-08-23 10:20:00,73.83,73.85,73.74,73.83,99100.0,49.0704,49.0837,49.0106,49.0704,99100.0
2010-08-23 10:30:00,73.82,73.87,73.81,73.83,109800.0,49.0637,49.097,49.0571,49.0704,109800.0
2010-08-23 10:40:00,73.84,73.85,73.62,73.67,146200.0,49.077,49.0837,48.9308,48.964,146200.0
2010-08-23 10:50:00,73.67,73.69,73.6,73.63,105000.0,48.964,48.9773,48.9175,48.9374,105000.0
2010-08-23 11:00:00,73.63,73.65,73.48,73.63,119900.0,48.9374,48.9507,48.8378,48.9374,119900.0
2010-08-23 11:10:00,73.63,73.73,73.6,73.69,134500.0,48.9374,49.0039,48.9175,48.9773,134500.0
2010-08-23 11:20:00,73.67,73.68,73.55,73.64,114700.0,48.964,48.9707,48.8843,48.9441,114700.0
2010-08-23 11:30:00,73.63,73.71,73.6,73.67,70900.0,48.9374,48.9906,48.9175,48.964,70900.0
2010-08-23 11:40:00,73.67,73.77,73.61,73.72,59700.0,48.964,49.0305,48.9242,48.9973,59700.0
2010-08-23 11:50:00,73.72,73.75,73.61,73.63,54400.0,48.9973,49.0172,48.9242,48.9374,54400.0
2010-08-23 12:00:00,73.63,73.76,73.62,73.72,43600.0,48.9374,49.0239,48.9308,48.9973,43600.0
2010-08-23 12:10:00,73.72,73.83,73.7,73.76,51100.0,48.9973,49.0704,48.984,49.0239,51100.0
2010-08-23 12:20:00,73.77,73.84,73.77,73.81,37400.0,49.0305,49.077,49.0305,49.0571,37400.0
2010-08-23 12:30:00,73.8,73.87,73.8,73.81,39100.0,49.0504,49.097,49.0504,49.0571,39100.0
2010-08-23 12:40:00,73.81,73.84,73.77,73.83,31700.0,49.0571,49.077,49.0305,49.0704,31700.0
2010-08-23 12:50:00,73.82,73.87,73.81,73.86,110600.0,49.0637,49.097,49.0571,49.0903,110600.0
2010-08-23 13:00:00,73.85,73.85,73.8,73.81,29800.0,49.0837,49.0837,49.0504,49.0571,29800.0
2010-08-23 13:10:00,73.81,73.86,73.78,73.86,40300.0,49.0571,49.0903,49.0371,49.0903,40300.0
2010-08-23 13:20:00,73.87,73.9,73.85,73.89,68900.0,49.097,49.1169,49.0837,49.1103,68900.0
2010-08-23 13:30:00,73.89,73.89,73.82,73.83,50800.0,49.1103,49.1103,49.0637,49.0704,50800.0
2010-08-23 13:40:00,73.84,73.89,73.78,73.87,53500.0,49.077,49.1103,49.0371,49.097,53500.0
2010-08-23 13:50:00,73.87,73.9,73.81,73.88,52500.0,49.097,49.1169,49.0571,49.1036,52500.0
2010-08-23 14:00:00,73.88,73.91,73.82,73.89,168000.0,49.1036,49.1235,49.0637,49.1103,168000.0
2010-08-23 14:10:00,73.9,73.94,73.83,73.86,104100.0,49.1169,49.1435,49.0704,49.0903,104100.0
2010-08-23 14:20:00,73.85,73.86,73.77,73.82,61600.0,49.0837,49.0903,49.0305,49.0637,61600.0
2010-08-23 14:30:00,73.82,73.86,73.78,73.79,47800.0,49.0637,49.0903,49.0371,49.0438,47800.0
2010-08-23 14:40:00,73.78,73.8,73.73,73.74,53400.0,49.0371,49.0504,49.0039,49.0106,53400.0
2010-08-23 14:50:00,73.75,73.82,73.71,73.79,94800.0,49.0172,49.0637,48.9906,49.0438,94800.0
2010-08-23 15:00:00,73.78,73.85,73.76,73.76,107200.0,49.0371,49.0837,49.0239,49.0239,107200.0
2010-08-23 15:10:00,73.76,73.81,73.75,73.77,118100.0,49.0239,49.0571,49.0172,49.0305,118100.0
2010-08-23 15:20:00,73.76,73.79,73.63,73.68,215100.0,49.0239,49.0438,48.9374,48.9707,215100.0
2010-08-23 15:30:00,73.68,73.68,73.52,73.57,148600.0,48.9707,48.9707,48.8643,48.8976,148600.0
2010-08-23 15:40:00,73.56,73.6,73.47,73.51,199500.0,48.8909,48.9175,48.8311,48.8577,199500.0
2010-08-23 15:50:00,73.5,73.5,73.33,73.35,507600.0,48.851,48.851,48.7381,48.7513,507600.0
2010-08-24 09:30:00,72.82,73.1,72.68,72.88,301200.0,48.3991,48.5852,48.306,48.439,301200.0
2010-08-24 09:40:00,72.88,72.92,72.64,72.8,242900.0,48.439,48.4656,48.2795,48.3858,242900.0
2010-08-24 09:50:00,72.8,72.81,72.55,72.68,189700.0,48.3858,48.3924,48.2196,48.306,189700.0
2010-08-24 10:00:00,72.68,72.7,72.19,72.32,345800.0,48.306,48.3193,47.9804,48.0668,345800.0
2010-08-24 10:10:00,72.33,72.51,72.26,72.44,331500.0,48.0734,48.1931,48.0269,48.1465,331500.0
2010-08-24 10:20:00,72.43,72.56,72.42,72.44,164900.0,48.1399,48.2263,48.1332,48.1465,164900.0
2010-08-24 10:30:00,72.44,72.56,72.35,72.55,158600.0,48.1465,48.2263,48.0867,48.2196,158600.0
2010-08-24 10:40:00,72.56,72.72,72.55,72.71,143800.0,48.2263,48.3326,48.2196,48.326,143800.0
2010-08-24 10:50:00,72.71,72.84,72.66,72.81,124300.0,48.326,48.4124,48.2927,48.3924,124300.0
2010-08-24 11:00:00,72.81,72.98,72.81,72.87,163300.0,48.3924,48.5054,48.3924,48.4323,163300.0
2010-08-24 11:10:00,72.87,72.88,72.75,72.85,99700.0,48.4323,48.439,48.3526,48.419,99700.0
2010-08-24 11:20:00,72.87,72.98,72.84,72.96,132200.0,48.4323,48.5054,48.4124,48.4921,132200.0
2010-08-24 11:30:00,72.96,73.0,72.87,72.91,130200.0,48.4921,48.5187,48.4323,48.4589,130200.0
2010-08-24 11:40:00,72.91,72.94,72.78,72.8,89600.0,48.4589,48.4788,48.3725,48.3858,89600.0
2010-08-24 11:50:00,72.79,72.8,72.7,72.77,100800.0,48.3792,48.3858,48.3193,48.3659,100800.0
2010-08-24 12:00:00,72.76,72.83,72.7,72.82,47700.0,48.3592,48.4057,48.3193,48.3991,47700.0
2010-08-24 12:10:00,72.81,72.85,72.76,72.77,53400.0,48.3924,48.419,48.3592,48.3659,53400.0
2010-08-24 12:20:00,72.78,72.79,72.68,72.71,109600.0,48.3725,48.3792,48.306,48.326,109600.0
2010-08-24 12:30:00,72.72,72.82,72.72,72.8,59700.0,48.3326,48.3991,48.3326,48.3858,59700.0
2010-08-24 12:40:00,72.79,72.84,72.77,72.81,54700.0,48.3792,48.4124,48.3659,48.3924,54700.0
2010-08-24 12:50:00,72.81,72.83,72.78,72.8,50600.0,48.3924,48.4057,48.3725,48.3858,50600.0
2010-08-24 13:00:00,72.79,72.81,72.7,72.77,49800.0,48.3792,48.3924,48.3193,48.3659,49800.0
2010-08-24 13:10:00,72.76,72.85,72.76,72.85,60600.0,48.3592,48.419,48.3592,48.419,60600.0
2010-08-24 13:20:00,72.83,73.01,72.78,73.01,60300.0,48.4057,48.5254,48.3725,48.5254,60300.0
2010-08-24 13:30:00,73.01,73.02,72.9,73.0,77700.0,48.5254,48.532,48.4523,48.5187,77700.0
2010-08-24 13:40:00,73.0,73.01,72.73,72.79,106600.0,48.5187,48.5254,48.3393,48.3792,106600.0
2010-08-24 13:50:00,72.79,72.81,72.7,72.77,72100.0,48.3792,48.3924,48.3193,48.3659,72100.0
2010-08-24 14:00:00,72.77,72.82,72.7,72.74,78000.0,48.3659,48.3991,48.3193,48.3459,78000.0
2010-08-24 14:10:00,72.75,72.86,72.7,72.85,92800.0,48.3526,48.4257,48.3193,48.419,92800.0
2010-08-24 14:20:00,72.85,72.91,72.77,72.78,79600.0,48.419,48.4589,48.3659,48.3725,79600.0
2010-08-24 14:30:00,72.79,72.93,72.72,72.92,106100.0,48.3792,48.4722,48.3326,48.4656,106100.0
2010-08-24 14:40:00,72.92,72.93,72.82,72.87,69500.0,48.4656,48.4722,48.3991,48.4323,69500.0
2010-08-24 14:50:00,72.88,72.9,72.78,72.85,68400.0,48.439,48.4523,48.3725,48.419,68400.0
2010-08-24 15:00:00,72.86,73.01,72.81,72.98,95500.0,48.4257,48.5254,48.3924,48.5054,95500.0
2010-08-24 15:10:00,72.98,73.02,72.89,72.98,106400.0,48.5054,48.532,48.4456,48.5054,106400.0
2010-08-24 15:20:00,72.97,73.1,72.92,73.05,178900.0,48.4988,48.5852,48.4656,48.552,178900.0
2010-08-24 15:30:00,73.05,73.06,72.8,72.87,176100.0,48.552,48.5586,48.3858,48.4323,176100.0
2010-08-24 15:40:00,72.86,72.88,72.77,72.85,218200.0,48.4257,48.439,48.3659,48.419,218200.0
2010-08-24 15:50:00,72.86,72.86,72.64,72.71,469300.0,48.4257,48.4257,48.2795,48.326,469300.0
2010-08-25 09:30:00,72.25,72.7,72.25,72.66,233600.0,48.0202,48.3193,48.0202,48.2927,233600.0
2010-08-25 09:40:00,72.66,72.97,72.6,72.92,254900.0,48.2927,48.4988,48.2529,48.4656,254900.0
2010-08-25 09:50:00,72.92,73.04,72.75,72.91,422300.0,48.4656,48.5453,48.3526,48.4589,422300.0
2010-08-25 10:00:00,72.91,73.33,72.6,73.28,552300.0,48.4589,48.7381,48.2529,48.7048,552300.0
2010-08-25 10:10:00,73.27,73.32,73.15,73.22,252000.0,48.6982,48.7314,48.6184,48.6649,252000.0
2010-08-25 10:20:00,73.22,73.27,73.06,73.07,188500.0,48.6649,48.6982,48.5586,48.5652,188500.0
2010-08-25 10:30:00,73.07,73.15,72.81,72.82,224300.0,48.5652,48.6184,48.3924,48.3991,224300.0
2010-08-25 10:40:00,72.82,73.04,72.78,73.03,209700.0,48.3991,48.5453,48.3725,48.5387,209700.0
2010-08-25 10:50:00,73.03,73.05,72.92,73.03,148900.0,48.5387,48.552,48.4656,48.5387,148900.0
2010-08-25 11:00:00,73.03,73.07,72.86,72.97,266000.0,48.5387,48.5652,48.4257,48.4988,266000.0
2010-08-25 11:10:00,72.97,73.15,72.88,73.12,190600.0,48.4988,48.6184,48.439,48.5985,190600.0
2010-08-25 11:20:00,73.12,73.17,73.04,73.07,116600.0,48.5985,48.6317,48.5453,48.5652,116600.0
2010-08-25 11:30:00,73.08,73.13,73.07,73.1,90000.0,48.5719,48.6051,48.5652,48.5852,90000.0
2010-08-25 11:40:00,73.11,73.16,73.09,73.16,114000.0,48.5918,48.6251,48.5785,48.6251,114000.0
2010-08-25 11:50:00,73.16,73.32,73.15,73.3,167300.0,48.6251,48.7314,48.6184,48.7181,167300.0
2010-08-25 12:00:00,73.31,73.34,73.24,73.24,64600.0,48.7248,48.7447,48.6782,48.6782,64600.0
2010-08-25 12:10:00,73.23,73.25,73.13,73.18,84700.0,48.6716,48.6849,48.6051,48.6384,84700.0
2010-08-25 12:20:00,73.18,73.25,73.18,73.18,112900.0,48.6384,48.6849,48.6384,48.6384,112900.0
2010-08-25 12:30:00,73.18,73.22,72.94,72.94,134600.0,48.6384,48.6649,48.4788,48.4788,134600.0
2010-08-25 12:40:00,72.93,73.02,72.9,73.01,51800.0,48.4722,48.532,48.4523,48.5254,51800.0
2010-08-25 12:50:00,73.0,73.09,72.98,73.01,63600.0,48.5187,48.5785,48.5054,48.5254,63600.0
2010-08-25 13:00:00,73.0,73.03,72.92,72.96,73800.0,48.5187,48.5387,48.4656,48.4921,73800.0
2010-08-25 13:10:00,72.95,72.98,72.9,72.96,58600.0,48.4855,48.5054,48.4523,48.4921,58600.0
2010-08-25 13:20:00,72.96,72.97,72.88,72.9,87200.0,48.4921,48.4988,48.439,48.4523,87200.0
2010-08-25 13:30:00,72.89,72.96,72.88,72.95,51100.0,48.4456,48.4921,48.439,48.4855,51100.0
2010-08-25 13:40:00,72.94,73.04,72.92,73.01,54300.0,48.4788,48.5453,48.4656,48.5254,54300.0
2010-08-25 13:50:00,73.01,73.08,73.0,73.01,54600.0,48.5254,48.5719,48.5187,48.5254,54600.0
2010-08-25 14:00:00,73.02,73.23,73.0,73.16,104600.0,48.532,48.6716,48.5187,48.6251,104600.0
2010-08-25 14:10:00,73.16,73.23,73.14,73.21,95900.0,48.6251,48.6716,48.6118,48.6583,95900.0
2010-08-25 14:20:00,73.21,73.23,73.05,73.15,104500.0,48.6583,48.6716,48.552,48.6184,104500.0
2010-08-25 14:30:00,73.15,73.29,73.11,73.2,140000.0,48.6184,48.7115,48.5918,48.6517,140000.0
2010-08-25 14:40:00,73.2,73.36,73.2,73.29,116000.0,48.6517,48.758,48.6517,48.7115,116000.0
2010-08-25 14:50:00,73.29,73.32,73.22,73.3,109500.0,48.7115,48.7314,48.6649,48.7181,109500.0
2010-08-25 15:00:00,73.31,73.36,73.24,73.24,115000.0,48.7248,48.758,48.6782,48.6782,115000.0
2010-08-25 15:10:00,73.24,73.29,73.17,73.21,136200.0,48.6782,48.7115,48.6317,48.6583,136200.0
2010-08-25 15:20:00,73.2,73.24,73.14,73.15,107800.0,48.6517,48.6782,48.6118,48.6184,107800.0
2010-08-25 15:30:00,73.15,73.43,73.14,73.4,228300.0,48.6184,48.8045,48.6118,48.7846,228300.0
2010-08-25 15:40:00,73.4,73.45,73.34,73.4,176000.0,48.7846,48.8178,48.7447,48.7846,176000.0
2010-08-25 15:50:00,73.41,73.43,73.2,73.21,380900.0,48.7912,48.8045,48.6517,48.6583,380900.0
2010-08-26 09:30:00,73.69,73.69,73.15,73.24,285000.0,48.9773,48.9773,48.6184,48.6782,285000.0
2010-08-26 09:40:00,73.24,73.44,73.13,73.42,225600.0,48.6782,48.8112,48.6051,48.7979,225600.0
2010-08-26 09:50:00,73.42,73.5,73.25,73.49,112000.0,48.7979,48.851,48.6849,48.8444,112000.0
2010-08-26 10:00:00,73.49,73.6,73.42,73.58,189300.0,48.8444,48.9175,48.7979,48.9042,189300.0
2010-08-26 10:10:00,73.58,73.6,73.46,73.52,154400.0,48.9042,48.9175,48.8245,48.8643,154400.0
2010-08-26 10:20:00,73.52,73.55,73.41,73.46,71600.0,48.8643,48.8843,48.7912,48.8245,71600.0
2010-08-26 10:30:00,73.47,73.64,73.44,73.61,93300.0,48.8311,48.9441,48.8112,48.9242,93300.0
2010-08-26 10:40:00,73.6,73.65,73.5,73.51,68200.0,48.9175,48.9507,48.851,48.8577,68200.0
2010-08-26 10:50:00,73.51,73.55,73.44,73.53,104200.0,48.8577,48.8843,48.8112,48.871,104200.0
2010-08-26 11:00:00,73.53,73.54,73.31,73.39,128700.0,48.871,48.8776,48.7248,48.7779,128700.0
2010-08-26 11:10:00,73.38,73.48,73.32,73.47,91400.0,48.7713,48.8378,48.7314,48.8311,91400.0
2010-08-26 11:20:00,73.47,73.5,73.41,73.5,63500.0,48.8311,48.851,48.7912,48.851,63500.0
2010-08-26 11:30:00,73.5,73.55,73.44,73.51,111800.0,48.851,48.8843,48.8112,48.8577,111800.0
2010-08-26 11:40:00,73.5,73.55,73.48,73.55,98100.0,48.851,48.8843,48.8378,48.8843,98100.0
2010-08-26 11:50:00,73.55,73.62,73.45,73.61,111200.0,48.8843,48.9308,48.8178,48.9242,111200.0
2010-08-26 12:00:00,73.61,73.67,73.59,73.6,96000.0,48.9242,48.964,48.9109,48.9175,96000.0
2010-08-26 12:10:00,73.59,73.6,73.47,73.53,53200.0,48.9109,48.9175,48.8311,48.871,53200.0
2010-08-26 12:20:00,73.54,73.58,73.52,73.57,30800.0,48.8776,48.9042,48.8643,48.8976,30800.0
2010-08-26 12:30:00,73.57,73.6,73.55,73.58,35400.0,48.8976,48.9175,48.8843,48.9042,35400.0
2010-08-26 12:40:00,73.57,73.58,73.49,73.51,62200.0,48.8976,48.9042,48.8444,48.8577,62200.0
2010-08-26 12:50:00,73.53,73.56,73.46,73.54,79500.0,48.871,48.8909,48.8245,48.8776,79500.0
2010-08-26 13:00:00,73.55,73.58,73.52,73.56,51500.0,48.8843,48.9042,48.8643,48.8909,51500.0
2010-08-26 13:10:00,73.56,73.62,73.54,73.62,57700.0,48.8909,48.9308,48.8776,48.9308,57700.0
2010-08-26 13:20:00,73.61,73.68,73.61,73.66,75200.0,48.9242,48.9707,48.9242,48.9574,75200.0
2010-08-26 13:30:00,73.65,73.76,73.65,73.72,54900.0,48.9507,49.0239,48.9507,48.9973,54900.0
2010-08-26 13:40:00,73.72,73.74,73.68,73.69,52200.0,48.9973,49.0106,48.9707,48.9773,52200.0
2010-08-26 13:50:00,73.69,73.7,73.53,73.54,91600.0,48.9773,48.984,48.871,48.8776,91600.0
2010-08-26 14:00:00,73.54,73.59,73.47,73.49,146500.0,48.8776,48.9109,48.8311,48.8444,146500.0
2010-08-26 14:10:00,73.49,73.5,73.38,73.41,125400.0,48.8444,48.851,48.7713,48.7912,125400.0
2010-08-26 14:20:00,73.4,73.42,73.35,73.36,85700.0,48.7846,48.7979,48.7513,48.758,85700.0
2010-08-26 14:30:00,73.36,73.37,73.31,73.36,100100.0,48.758,48.7646,48.7248,48.758,100100.0
2010-08-26 14:40:00,73.36,73.37,73.25,73.27,91800.0,48.758,48.7646,48.6849,48.6982,91800.0
2010-08-26 14:50:00,73.27,73.31,73.16,73.21,130000.0,48.6982,48.7248,48.6251,48.6583,130000.0
2010-08-26 15:00:00,73.2,73.24,73.16,73.22,115500.0,48.6517,48.6782,48.6251,48.6649,115500.0
2010-08-26 15:10:00,73.23,73.25,73.2,73.23,193100.0,48.6716,48.6849,48.6517,48.6716,193100.0
2010-08-26 15:20:00,73.24,73.29,73.16,73.23,299300.0,48.6782,48.7115,48.6251,48.6716,299300.0
2010-08-26 15:30:00,73.24,73.37,73.18,73.35,181700.0,48.6782,48.7646,48.6384,48.7513,181700.0
2010-08-26 15:40:00,73.35,73.42,73.32,73.37,225200.0,48.7513,48.7979,48.7314,48.7646,225200.0
2010-08-26 15:50:00,73.37,73.37,73.11,73.18,436900.0,48.7646,48.7646,48.5918,48.6384,436900.0
2010-08-27 09:30:00,73.45,73.67,73.44,73.46,208700.0,48.8178,48.964,48.8112,48.8245,208700.0
2010-08-27 09:40:00,73.46,73.49,73.28,73.29,136300.0,48.8245,48.8444,48.7048,48.7115,136300.0
2010-08-27 09:50:00,73.29,73.36,73.07,73.1,204200.0,48.7115,48.758,48.5652,48.5852,204200.0
2010-08-27 10:00:00,73.11,73.19,72.86,73.01,354300.0,48.5918,48.645,48.4257,48.5254,354300.0
2010-08-27 10:10:00,73.0,73.33,72.93,73.33,308700.0,48.5187,48.7381,48.4722,48.7381,308700.0
2010-08-27 10:20:00,73.32,73.65,73.28,73.55,160500.0,48.7314,48.9507,48.7048,48.8843,160500.0
2010-08-27 10:30:00,73.54,73.66,73.47,73.58,153300.0,48.8776,48.9574,48.8311,48.9042,153300.0
2010-08-27 10:40:00,73.58,73.6,73.43,73.46,122600.0,48.9042,48.9175,48.8045,48.8245,122600.0
2010-08-27 10:50:00,73.47,73.52,73.35,73.4,114700.0,48.8311,48.8643,48.7513,48.7846,114700.0
2010-08-27 11:00:00,73.4,73.6,73.38,73.58,173000.0,48.7846,48.9175,48.7713,48.9042,173000.0
2010-08-27 11:10:00,73.57,73.81,73.57,73.71,126400.0,48.8976,49.0571,48.8976,48.9906,126400.0
2010-08-27 11:20:00,73.71,73.81,73.69,73.77,122500.0,48.9906,49.0571,48.9773,49.0305,122500.0
2010-08-27 11:30:00,73.77,73.84,73.65,73.66,103000.0,49.0305,49.077,48.9507,48.9574,103000.0
2010-08-27 11:40:00,73.66,73.78,73.64,73.75,96500.0,48.9574,49.0371,48.9441,49.0172,96500.0
2010-08-27 11:50:00,73.75,73.78,73.65,73.7,103400.0,49.0172,49.0371,48.9507,48.984,103400.0
2010-08-27 12:00:00,73.7,73.78,73.66,73.75,87600.0,48.984,49.0371,48.9574,49.0172,87600.0
2010-08-27 12:10:00,73.75,73.77,73.73,73.76,91400.0,49.0172,49.0305,49.0039,49.0239,91400.0
2010-08-27 12:20:00,73.76,73.84,73.76,73.8,98300.0,49.0239,49.077,49.0239,49.0504,98300.0
2010-08-27 12:30:00,73.81,73.83,73.74,73.76,84300.0,49.0571,49.0704,49.0106,49.0239,84300.0
2010-08-27 12:40:00,73.76,73.78,73.69,73.74,125400.0,49.0239,49.0371,48.9773,49.0106,125400.0
2010-08-27 12:50:00,73.75,73.77,73.69,73.75,118100.0,49.0172,49.0305,48.9773,49.0172,118100.0
2010-08-27 13:00:00,73.76,73.84,73.75,73.83,85800.0,49.0239,49.077,49.0172,49.0704,85800.0
2010-08-27 13:10:00,73.83,73.84,73.72,73.73,110800.0,49.0704,49.077,48.9973,49.0039,110800.0
2010-08-27 13:20:00,73.72,73.83,73.71,73.83,124900.0,48.9973,49.0704,48.9906,49.0704,124900.0
2010-08-27 13:30:00,73.84,73.95,73.8,73.91,203500.0,49.077,49.1501,49.0504,49.1235,203500.0
2010-08-27 13:40:00,73.91,73.95,73.87,73.87,78900.0,49.1235,49.1501,49.097,49.097,78900.0
2010-08-27 13:50:00,73.87,73.95,73.86,73.92,168900.0,49.097,49.1501,49.0903,49.1302,168900.0
2010-08-27 14:00:00,73.94,74.07,73.85,73.85,265600.0,49.1435,49.2299,49.0837,49.0837,265600.0
2010-08-27 14:10:00,73.85,73.9,73.8,73.88,147900.0,49.0837,49.1169,49.0504,49.1036,147900.0
2010-08-27 14:20:00,73.88,73.89,73.82,73.86,98100.0,49.1036,49.1103,49.0637,49.0903,98100.0
2010-08-27 14:30:00,73.87,73.94,73.81,73.94,103500.0,49.097,49.1435,49.0571,49.1435,103500.0
2010-08-27 14:40:00,73.94,74.0,73.9,73.96,108100.0,49.1435,49.1834,49.1169,49.1568,108100.0
2010-08-27 14:50:00,73.96,73.97,73.86,73.91,71700.0,49.1568,49.1634,49.0903,49.1235,71700.0
2010-08-27 15:00:00,73.91,73.92,73.85,73.91,69400.0,49.1235,49.1302,49.0837,49.1235,69400.0
2010-08-27 15:10:00,73.91,73.93,73.79,73.8,183700.0,49.1235,49.1368,49.0438,49.0504,183700.0
2010-08-27 15:20:00,73.81,73.99,73.8,73.93,207500.0,49.0571,49.1767,49.0504,49.1368,207500.0
2010-08-27 15:30:00,73.93,73.98,73.91,73.94,156800.0,49.1368,49.1701,49.1235,49.1435,156800.0
2010-08-27 15:40:00,73.95,74.05,73.92,73.99,228200.0,49.1501,49.2166,49.1302,49.1767,228200.0
2010-08-27 15:50:00,74.0,74.04,73.88,73.95,531000.0,49.1834,49.21,49.1036,49.1501,531000.0
2010-08-30 09:30:00,73.16,73.35,73.11,73.21,213200.0,48.9927,49.12,48.9592,49.0262,213200.0
2010-08-30 09:40:00,73.21,73.39,73.2,73.37,128400.0,49.0262,49.1468,49.0195,49.1334,128400.0
2010-08-30 09:50:00,73.37,73.45,73.27,73.45,89300.0,49.1334,49.1869,49.0664,49.1869,89300.0
2010-08-30 10:00:00,73.44,73.47,73.34,73.37,79300.0,49.1802,49.2003,49.1133,49.1334,79300.0
2010-08-30 10:10:00,73.37,73.37,73.26,73.3,165200.0,49.1334,49.1334,49.0597,49.0865,165200.0
2010-08-30 10:20:00,73.3,73.33,73.13,73.2,94100.0,49.0865,49.1066,48.9726,49.0195,94100.0
2010-08-30 10:30:00,73.2,73.2,73.12,73.12,107300.0,49.0195,49.0195,48.9659,48.9659,107300.0
2010-08-30 10:40:00,73.13,73.25,73.11,73.23,100400.0,48.9726,49.053,48.9592,49.0396,100400.0
2010-08-30 10:50:00,73.23,73.37,73.22,73.35,62300.0,49.0396,49.1334,49.0329,49.12,62300.0
2010-08-30 11:00:00,73.35,73.38,73.25,73.3,51300.0,49.12,49.1401,49.053,49.0865,51300.0
2010-08-30 11:10:00,73.31,73.37,73.2,73.29,51800.0,49.0932,49.1334,49.0195,49.0798,51800.0
2010-08-30 11:20:00,73.29,73.32,73.24,73.32,40300.0,49.0798,49.0999,49.0463,49.0999,40300.0
2010-08-30 11:30:00,73.32,73.35,73.15,73.19,57900.0,49.0999,49.12,48.986,49.0128,57900.0
2010-08-30 11:40:00,73.18,73.23,73.01,73.05,71900.0,49.0061,49.0396,48.8923,48.9191,71900.0
2010-08-30 11:50:00,73.05,73.12,73.02,73.07,73600.0,48.9191,48.9659,48.899,48.9325,73600.0
2010-08-30 12:00:00,73.09,73.12,73.07,73.1,46700.0,48.9459,48.9659,48.9325,48.9525,46700.0
2010-08-30 12:10:00,73.1,73.1,73.08,73.1,49200.0,48.9525,48.9525,48.9392,48.9525,49200.0
2010-08-30 12:20:00,73.1,73.13,73.08,73.09,48600.0,48.9525,48.9726,48.9392,48.9459,48600.0
2010-08-30 12:30:00,73.08,73.16,73.08,73.16,50900.0,48.9392,48.9927,48.9392,48.9927,50900.0
2010-08-30 12:40:00,73.16,73.25,73.15,73.22,65200.0,48.9927,49.053,48.986,49.0329,65200.0
2010-08-30 12:50:00,73.21,73.24,73.12,73.13,64600.0,49.0262,49.0463,48.9659,48.9726,64600.0
2010-08-30 13:00:00,73.14,73.22,73.12,73.2,58800.0,48.9793,49.0329,48.9659,49.0195,58800.0
2010-08-30 13:10:00,73.19,73.24,73.11,73.17,44600.0,49.0128,49.0463,48.9592,48.9994,44600.0
2010-08-30 13:20:00,73.16,73.18,72.97,72.99,91300.0,48.9927,49.0061,48.8655,48.8789,91300.0
2010-08-30 13:30:00,72.99,73.05,72.96,72.96,34000.0,48.8789,48.9191,48.8588,48.8588,34000.0
2010-08-30 13:40:00,72.95,73.05,72.95,73.03,39400.0,48.8521,48.9191,48.8521,48.9057,39400.0
2010-08-30 13:50:00,73.03,73.05,72.98,73.0,51800.0,48.9057,48.9191,48.8722,48.8856,51800.0
2010-08-30 14:00:00,73.0,73.03,72.87,72.93,64800.0,48.8856,48.9057,48.7985,48.8387,64800.0
2010-08-30 14:10:00,72.93,72.99,72.89,72.99,63900.0,48.8387,48.8789,48.8119,48.8789,63900.0
2010-08-30 14:20:00,72.99,73.05,72.93,73.03,54500.0,48.8789,48.9191,48.8387,48.9057,54500.0
2010-08-30 14:30:00,73.03,73.08,73.0,73.06,66100.0,48.9057,48.9392,48.8856,48.9258,66100.0
2010-08-30 14:40:00,73.07,73.12,73.01,73.03,69100.0,48.9325,48.9659,48.8923,48.9057,69100.0
2010-08-30 14:50:00,73.02,73.09,73.0,73.06,62700.0,48.899,48.9459,48.8856,48.9258,62700.0
2010-08-30 15:00:00,73.06,73.12,73.03,73.04,73500.0,48.9258,48.9659,48.9057,48.9124,73500.0
2010-08-30 15:10:00,73.04,73.08,72.94,73.0,112100.0,48.9124,48.9392,48.8454,48.8856,112100.0
2010-08-30 15:20:00,73.0,73.06,72.94,73.0,225600.0,48.8856,48.9258,48.8454,48.8856,225600.0
2010-08-30 15:30:00,73.01,73.03,72.95,72.98,186500.0,48.8923,48.9057,48.8521,48.8722,186500.0
2010-08-30 15:40:00,72.99,73.0,72.89,72.94,307300.0,48.8789,48.8856,48.8119,48.8454,307300.0
2010-08-30 15:50:00,72.93,72.98,72.77,72.77,533800.0,48.8387,48.8722,48.7316,48.7316,533800.0
2010-08-31 09:30:00,72.56,72.7,72.55,72.67,162400.0,48.5909,48.6847,48.5842,48.6646,162400.0
2010-08-31 09:40:00,72.66,72.97,72.57,72.92,174000.0,48.6579,48.8655,48.5976,48.832,174000.0
2010-08-31 09:50:00,72.93,73.11,72.91,73.06,167500.0,48.8387,48.9592,48.8253,48.9258,167500.0
2010-08-31 10:00:00,73.04,73.24,72.95,73.08,170600.0,48.9124,49.0463,48.8521,48.9392,170600.0
2010-08-31 10:10:00,73.08,73.17,73.02,73.03,91800.0,48.9392,48.9994,48.899,48.9057,91800.0
2010-08-31 10:20:00,73.04,73.11,73.0,73.08,65900.0,48.9124,48.9592,48.8856,48.9392,65900.0
2010-08-31 10:30:00,73.09,73.13,73.0,73.04,113200.0,48.9459,48.9726,48.8856,48.9124,113200.0
2010-08-31 10:40:00,73.05,73.13,72.96,73.02,125700.0,48.9191,48.9726,48.8588,48.899,125700.0
2010-08-31 10:50:00,73.03,73.09,73.01,73.07,76500.0,48.9057,48.9459,48.8923,48.9325,76500.0
2010-08-31 11:00:00,73.08,73.17,73.02,73.02,94400.0,48.9392,48.9994,48.899,48.899,94400.0
2010-08-31 11:10:00,73.02,73.11,73.0,73.05,92600.0,48.899,48.9592,48.8856,48.9191,92600.0
2010-08-31 11:20:00,73.05,73.2,73.04,73.08,84700.0,48.9191,49.0195,48.9124,48.9392,84700.0
2010-08-31 11:30:00,73.07,73.19,73.06,73.12,50200.0,48.9325,49.0128,48.9258,48.9659,50200.0
2010-08-31 11:40:00,73.12,73.16,73.09,73.1,39500.0,48.9659,48.9927,48.9459,48.9525,39500.0
2010-08-31 11:50:00,73.11,73.19,73.08,73.12,60200.0,48.9592,49.0128,48.9392,48.9659,60200.0
2010-08-31 12:00:00,73.13,73.2,73.09,73.1,42100.0,48.9726,49.0195,48.9459,48.9525,42100.0
2010-08-31 12:10:00,73.09,73.19,73.06,73.17,39100.0,48.9459,49.0128,48.9258,48.9994,39100.0
2010-08-31 12:20:00,73.16,73.19,73.11,73.13,50900.0,48.9927,49.0128,48.9592,48.9726,50900.0
2010-08-31 12:30:00,73.14,73.18,73.11,73.14,35200.0,48.9793,49.0061,48.9592,48.9793,35200.0
2010-08-31 12:40:00,73.12,73.14,73.06,73.1,66200.0,48.9659,48.9793,48.9258,48.9525,66200.0
2010-08-31 12:50:00,73.1,73.15,73.04,73.06,66700.0,48.9525,48.986,48.9124,48.9258,66700.0
2010-08-31 13:00:00,73.07,73.13,73.04,73.11,59400.0,48.9325,48.9726,48.9124,48.9592,59400.0
2010-08-31 13:10:00,73.12,73.17,73.1,73.1,45900.0,48.9659,48.9994,48.9525,48.9525,45900.0
2010-08-31 13:20:00,73.11,73.23,73.11,73.16,73500.0,48.9592,49.0396,48.9592,48.9927,73500.0
2010-08-31 13:30:00,73.16,73.3,73.16,73.27,101300.0,48.9927,49.0865,48.9927,49.0664,101300.0
2010-08-31 13:40:00,73.27,73.32,73.21,73.21,109900.0,49.0664,49.0999,49.0262,49.0262,109900.0
2010-08-31 13:50:00,73.21,73.23,73.16,73.19,53600.0,49.0262,49.0396,48.9927,49.0128,53600.0
2010-08-31 14:00:00,73.18,73.26,73.05,73.21,121300.0,49.0061,49.0597,48.9191,49.0262,121300.0
2010-08-31 14:10:00,73.21,73.24,73.06,73.06,63500.0,49.0262,49.0463,48.9258,48.9258,63500.0
2010-08-31 14:20:00,73.06,73.11,72.98,73.04,96900.0,48.9258,48.9592,48.8722,48.9124,96900.0
2010-08-31 14:30:00,73.04,73.08,72.79,72.79,207000.0,48.9124,48.9392,48.745,48.745,207000.0
2010-08-31 14:40:00,72.79,72.85,72.75,72.77,147100.0,48.745,48.7851,48.7182,48.7316,147100.0
2010-08-31 14:50:00,72.76,72.95,72.76,72.89,170600.0,48.7249,48.8521,48.7249,48.8119,170600.0
2010-08-31 15:00:00,72.89,73.0,72.88,72.93,150900.0,48.8119,48.8856,48.8052,48.8387,150900.0
2010-08-31 15:10:00,72.93,72.99,72.82,72.98,158200.0,48.8387,48.8789,48.765,48.8722,158200.0
2010-08-31 15:20:00,72.98,73.0,72.89,72.96,105700.0,48.8722,48.8856,48.8119,48.8588,105700.0
2010-08-31 15:30:00,72.96,73.08,72.87,72.91,224400.0,48.8588,48.9392,48.7985,48.8253,224400.0
2010-08-31 15:40:00,72.92,73.16,72.9,73.1,301600.0,48.832,48.9927,48.8186,48.9525,301600.0
2010-08-31 15:50:00,73.1,73.14,72.9,73.01,541700.0,48.9525,48.9793,48.8186,48.8923,541700.0
2010-09-01 09:30:00,73.92,74.05,73.73,74.01,316000.0,49.5017,49.5887,49.3744,49.5619,316000.0
2010-09-01 09:40:00,74.02,74.08,73.72,73.78,293200.0,49.5686,49.6088,49.3677,49.4079,293200.0
2010-09-01 09:50:00,73.79,73.96,73.77,73.91,161500.0,49.4146,49.5285,49.4012,49.495,161500.0
2010-09-01 10:00:00,73.92,74.4,73.9,74.33,420500.0,49.5017,49.8231,49.4883,49.7762,420500.0
2010-09-01 10:10:00,74.34,74.5,74.27,74.38,384400.0,49.7829,49.8901,49.7361,49.8097,384400.0
2010-09-01 10:20:00,74.39,74.4,74.25,74.33,157400.0,49.8164,49.8231,49.7227,49.7762,157400.0
2010-09-01 10:30:00,74.33,74.43,74.26,74.43,145400.0,49.7762,49.8432,49.7294,49.8432,145400.0
2010-09-01 10:40:00,74.43,74.49,74.32,74.49,268200.0,49.8432,49.8834,49.7695,49.8834,268200.0
2010-09-01 10:50:00,74.49,74.6,74.45,74.56,181900.0,49.8834,49.957,49.8566,49.9303,181900.0
2010-09-01 11:00:00,74.56,74.6,74.36,74.38,144500.0,49.9303,49.957,49.7963,49.8097,144500.0
2010-09-01 11:10:00,74.38,74.43,74.25,74.3,319900.0,49.8097,49.8432,49.7227,49.7561,319900.0
2010-09-01 11:20:00,74.29,74.33,74.25,74.27,74200.0,49.7495,49.7762,49.7227,49.7361,74200.0
2010-09-01 11:30:00,74.27,74.34,74.2,74.2,98900.0,49.7361,49.7829,49.6892,49.6892,98900.0
2010-09-01 11:40:00,74.21,74.28,74.14,74.18,112500.0,49.6959,49.7428,49.649,49.6758,112500.0
2010-09-01 11:50:00,74.17,74.28,74.17,74.19,111100.0,49.6691,49.7428,49.6691,49.6825,111100.0
2010-09-01 12:00:00,74.18,74.21,74.14,74.14,65000.0,49.6758,49.6959,49.649,49.649,65000.0
2010-09-01 12:10:00,74.14,74.19,74.12,74.19,55300.0,49.649,49.6825,49.6356,49.6825,55300.0
2010-09-01 12:20:00,74.19,74.2,74.14,74.2,79700.0,49.6825,49.6892,49.649,49.6892,79700.0
2010-09-01 12:30:00,74.19,74.22,74.18,74.22,68800.0,49.6825,49.7026,49.6758,49.7026,68800.0
2010-09-01 12:40:00,74.22,74.26,74.19,74.25,72900.0,49.7026,49.7294,49.6825,49.7227,72900.0
2010-09-01 12:50:00,74.24,74.3,74.22,74.27,65900.0,49.716,49.7561,49.7026,49.7361,65900.0
2010-09-01 13:00:00,74.28,74.36,74.25,74.36,55400.0,49.7428,49.7963,49.7227,49.7963,55400.0
2010-09-01 13:10:00,74.36,74.46,74.34,74.39,73300.0,49.7963,49.8633,49.7829,49.8164,73300.0
2010-09-01 13:20:00,74.38,74.4,74.31,74.31,63000.0,49.8097,49.8231,49.7628,49.7628,63000.0
2010-09-01 13:30:00,74.31,74.38,74.31,74.36,51300.0,49.7628,49.8097,49.7628,49.7963,51300.0
2010-09-01 13:40:00,74.36,74.43,74.31,74.43,52200.0,49.7963,49.8432,49.7628,49.8432,52200.0
2010-09-01 13:50:00,74.43,74.44,74.33,74.37,48000.0,49.8432,49.8499,49.7762,49.803,48000.0
2010-09-01 14:00:00,74.37,74.4,74.28,74.35,72400.0,49.803,49.8231,49.7428,49.7896,72400.0
2010-09-01 14:10:00,74.35,74.35,74.26,74.29,65400.0,49.7896,49.7896,49.7294,49.7495,65400.0
2010-09-01 14:20:00,74.28,74.31,74.22,74.3,91100.0,49.7428,49.7628,49.7026,49.7561,91100.0
2010-09-01 14:30:00,74.3,74.36,74.25,74.27,66000.0,49.7561,49.7963,49.7227,49.7361,66000.0
2010-09-01 14:40:00,74.26,74.35,74.25,74.32,74300.0,49.7294,49.7896,49.7227,49.7695,74300.0
2010-09-01 14:50:00,74.33,74.35,74.3,74.3,88200.0,49.7762,49.7896,49.7561,49.7561,88200.0
2010-09-01 15:00:00,74.3,74.35,74.29,74.32,131300.0,49.7561,49.7896,49.7495,49.7695,131300.0
2010-09-01 15:10:00,74.33,74.35,74.3,74.34,108400.0,49.7762,49.7896,49.7561,49.7829,108400.0
2010-09-01 15:20:00,74.34,74.38,74.28,74.34,181200.0,49.7829,49.8097,49.7428,49.7829,181200.0
2010-09-01 15:30:00,74.34,74.45,74.3,74.37,190900.0,49.7829,49.8566,49.7561,49.803,190900.0
2010-09-01 15:40:00,74.37,74.55,74.35,74.44,336700.0,49.803,49.9236,49.7896,49.8499,336700.0
2010-09-01 15:50:00,74.44,74.53,74.41,74.51,629500.0,49.8499,49.9102,49.8298,49.8968,629500.0
2010-09-02 09:30:00,74.75,74.95,74.73,74.89,368100.0,50.0575,50.1914,50.0441,50.1513,368100.0
2010-09-02 09:40:00,74.89,74.96,74.82,74.95,195600.0,50.1513,50.1981,50.1044,50.1914,195600.0
2010-09-02 09:50:00,74.95,74.99,74.9,74.95,146600.0,50.1914,50.2182,50.1579,50.1914,146600.0
2010-09-02 10:00:00,74.95,75.0,74.89,74.95,288400.0,50.1914,50.2249,50.1513,50.1914,288400.0
2010-09-02 10:10:00,74.94,74.97,74.86,74.86,138000.0,50.1847,50.2048,50.1312,50.1312,138000.0
2010-09-02 10:20:00,74.85,74.92,74.83,74.89,141800.0,50.1245,50.1713,50.1111,50.1513,141800.0
2010-09-02 10:30:00,74.9,74.92,74.85,74.9,143400.0,50.1579,50.1713,50.1245,50.1579,143400.0
2010-09-02 10:40:00,74.9,74.94,74.84,74.93,142800.0,50.1579,50.1847,50.1178,50.178,142800.0
2010-09-02 10:50:00,74.94,74.95,74.86,74.86,102300.0,50.1847,50.1914,50.1312,50.1312,102300.0
2010-09-02 11:00:00,74.86,74.9,74.65,74.68,232600.0,50.1312,50.1579,49.9905,50.0106,232600.0
2010-09-02 11:10:00,74.69,74.71,74.66,74.7,94700.0,50.0173,50.0307,49.9972,50.024,94700.0
2010-09-02 11:20:00,74.7,74.7,74.51,74.53,168000.0,50.024,50.024,49.8968,49.9102,168000.0
2010-09-02 11:30:00,74.52,74.55,74.48,74.51,114600.0,49.9035,49.9236,49.8767,49.8968,114600.0
2010-09-02 11:40:00,74.51,74.57,74.5,74.5,85100.0,49.8968,49.937,49.8901,49.8901,85100.0
2010-09-02 11:50:00,74.5,74.54,74.48,74.49,66700.0,49.8901,49.9169,49.8767,49.8834,66700.0
2010-09-02 12:00:00,74.5,74.5,74.4,74.42,103000.0,49.8901,49.8901,49.8231,49.8365,103000.0
2010-09-02 12:10:00,74.42,74.5,74.34,74.37,146400.0,49.8365,49.8901,49.7829,49.803,146400.0
2010-09-02 12:20:00,74.38,74.4,74.29,74.4,82400.0,49.8097,49.8231,49.7495,49.8231,82400.0
2010-09-02 12:30:00,74.4,74.41,74.39,74.4,66800.0,49.8231,49.8298,49.8164,49.8231,66800.0
2010-09-02 12:40:00,74.4,74.45,74.38,74.43,64900.0,49.8231,49.8566,49.8097,49.8432,64900.0
2010-09-02 12:50:00,74.42,74.48,74.37,74.45,95200.0,49.8365,49.8767,49.803,49.8566,95200.0
2010-09-02 13:00:00,74.45,74.51,74.44,74.46,62100.0,49.8566,49.8968,49.8499,49.8633,62100.0
2010-09-02 13:10:00,74.47,74.52,74.43,74.5,48200.0,49.87,49.9035,49.8432,49.8901,48200.0
2010-09-02 13:20:00,74.5,74.51,74.44,74.48,61600.0,49.8901,49.8968,49.8499,49.8767,61600.0
2010-09-02 13:30:00,74.48,74.61,74.48,74.61,63700.0,49.8767,49.9637,49.8767,49.9637,63700.0
2010-09-02 13:40:00,74.62,74.66,74.57,74.6,61400.0,49.9704,49.9972,49.937,49.957,61400.0
2010-09-02 13:50:00,74.6,74.69,74.56,74.66,60800.0,49.957,50.0173,49.9303,49.9972,60800.0
2010-09-02 14:00:00,74.66,74.75,74.66,74.75,46500.0,49.9972,50.0575,49.9972,50.0575,46500.0
2010-09-02 14:10:00,74.75,74.87,74.74,74.83,59400.0,50.0575,50.1379,50.0508,50.1111,59400.0
2010-09-02 14:20:00,74.83,74.86,74.8,74.81,68000.0,50.1111,50.1312,50.091,50.0977,68000.0
2010-09-02 14:30:00,74.81,74.89,74.78,74.88,104300.0,50.0977,50.1513,50.0776,50.1446,104300.0
2010-09-02 14:40:00,74.88,74.89,74.81,74.88,163800.0,50.1446,50.1513,50.0977,50.1446,163800.0
2010-09-02 14:50:00,74.88,74.98,74.87,74.98,158600.0,50.1446,50.2115,50.1379,50.2115,158600.0
2010-09-02 15:00:00,74.97,74.99,74.93,74.98,135800.0,50.2048,50.2182,50.178,50.2115,135800.0
2010-09-02 15:10:00,74.97,74.99,74.95,74.99,156900.0,50.2048,50.2182,50.1914,50.2182,156900.0
2010-09-02 15:20:00,74.99,75.0,74.94,74.98,153300.0,50.2182,50.2249,50.1847,50.2115,153300.0
2010-09-02 15:30:00,74.98,75.0,74.95,74.98,156500.0,50.2115,50.2249,50.1914,50.2115,156500.0
2010-09-02 15:40:00,74.99,75.01,74.96,74.98,362000.0,50.2182,50.2316,50.1981,50.2115,362000.0
2010-09-02 15:50:00,74.98,75.06,74.98,75.02,518900.0,50.2115,50.2651,50.2115,50.2383,518900.0
2010-09-03 09:30:00,74.9,75.35,74.89,75.2,507200.0,50.1579,50.4593,50.1513,50.3588,507200.0
2010-09-03 09:40:00,75.2,75.25,75.01,75.1,209300.0,50.3588,50.3923,50.2316,50.2919,209300.0
2010-09-03 09:50:00,75.1,75.2,75.06,75.2,246300.0,50.2919,50.3588,50.2651,50.3588,246300.0
2010-09-03 10:00:00,75.19,75.19,74.84,74.84,305700.0,50.3522,50.3522,50.1178,50.1178,305700.0
2010-09-03 10:10:00,74.82,74.84,74.61,74.75,330600.0,50.1044,50.1178,49.9637,50.0575,330600.0
2010-09-03 10:20:00,74.77,74.78,74.55,74.57,202500.0,50.0709,50.0776,49.9236,49.937,202500.0
2010-09-03 10:30:00,74.57,74.59,74.42,74.51,322200.0,49.937,49.9504,49.8365,49.8968,322200.0
2010-09-03 10:40:00,74.51,74.61,74.5,74.57,121200.0,49.8968,49.9637,49.8901,49.937,121200.0
2010-09-03 10:50:00,74.56,74.57,74.44,74.5,201700.0,49.9303,49.937,49.8499,49.8901,201700.0
2010-09-03 11:00:00,74.5,74.59,74.46,74.59,126500.0,49.8901,49.9504,49.8633,49.9504,126500.0
2010-09-03 11:10:00,74.59,74.61,74.5,74.52,122600.0,49.9504,49.9637,49.8901,49.9035,122600.0
2010-09-03 11:20:00,74.53,74.54,74.47,74.48,139400.0,49.9102,49.9169,49.87,49.8767,139400.0
2010-09-03 11:30:00,74.49,74.53,74.43,74.51,215300.0,49.8834,49.9102,49.8432,49.8968,215300.0
2010-09-03 11:40:00,74.51,74.59,74.51,74.55,76000.0,49.8968,49.9504,49.8968,49.9236,76000.0
2010-09-03 11:50:00,74.54,74.66,74.51,74.61,80200.0,49.9169,49.9972,49.8968,49.9637,80200.0
2010-09-03 12:00:00,74.61,74.7,74.58,74.67,67400.0,49.9637,50.024,49.9437,50.0039,67400.0
2010-09-03 12:10:00,74.67,74.68,74.63,74.63,43700.0,50.0039,50.0106,49.9771,49.9771,43700.0
2010-09-03 12:20:00,74.64,74.68,74.64,74.68,51400.0,49.9838,50.0106,49.9838,50.0106,51400.0
2010-09-03 12:30:00,74.67,74.77,74.66,74.75,83000.0,50.0039,50.0709,49.9972,50.0575,83000.0
2010-09-03 12:40:00,74.75,74.77,74.68,74.68,126500.0,50.0575,50.0709,50.0106,50.0106,126500.0
2010-09-03 12:50:00,74.69,74.78,74.68,74.76,72400.0,50.0173,50.0776,50.0106,50.0642,72400.0
2010-09-03 13:00:00,74.77,74.83,74.75,74.79,89500.0,50.0709,50.1111,50.0575,50.0843,89500.0
2010-09-03 13:10:00,74.78,74.85,74.75,74.81,84000.0,50.0776,50.1245,50.0575,50.0977,84000.0
2010-09-03 13:20:00,74.82,74.82,74.73,74.74,223700.0,50.1044,50.1044,50.0441,50.0508,223700.0
2010-09-03 13:30:00,74.75,74.79,74.69,74.76,144300.0,50.0575,50.0843,50.0173,50.0642,144300.0
2010-09-03 13:40:00,74.77,74.79,74.68,74.75,129200.0,50.0709,50.0843,50.0106,50.0575,129200.0
2010-09-03 13:50:00,74.75,74.79,74.74,74.77,176800.0,50.0575,50.0843,50.0508,50.0709,176800.0
2010-09-03 14:00:00,74.77,74.78,74.72,74.72,97300.0,50.0709,50.0776,50.0374,50.0374,97300.0
2010-09-03 14:10:00,74.72,74.75,74.66,74.74,109900.0,50.0374,50.0575,49.9972,50.0508,109900.0
2010-09-03 14:20:00,74.74,74.76,74.72,74.75,72500.0,50.0508,50.0642,50.0374,50.0575,72500.0
2010-09-03 14:30:00,74.76,74.78,74.69,74.71,115300.0,50.0642,50.0776,50.0173,50.0307,115300.0
2010-09-03 14:40:00,74.72,74.79,74.72,74.73,159700.0,50.0374,50.0843,50.0374,50.0441,159700.0
2010-09-03 14:50:00,74.72,74.75,74.7,74.71,120300.0,50.0374,50.0575,50.024,50.0307,120300.0
2010-09-03 15:00:00,74.71,74.76,74.7,74.72,99700.0,50.0307,50.0642,50.024,50.0374,99700.0
2010-09-03 15:10:00,74.72,74.76,74.72,74.75,109900.0,50.0374,50.0642,50.0374,50.0575,109900.0
2010-09-03 15:20:00,74.75,74.8,74.73,74.79,184400.0,50.0575,50.091,50.0441,50.0843,184400.0
2010-09-03 15:30:00,74.79,74.84,74.76,74.79,196600.0,50.0843,50.1178,50.0642,50.0843,196600.0
2010-09-03 15:40:00,74.78,74.94,74.78,74.91,448700.0,50.0776,50.1847,50.0776,50.1646,448700.0
2010-09-03 15:50:00,74.91,75.1,74.89,75.1,492900.0,50.1646,50.2919,50.1513,50.2919,492900.0
2010-09-07 09:30:00,74.97,75.38,74.93,75.36,361300.0,50.2048,50.4794,50.178,50.466,361300.0
2010-09-07 09:40:00,75.37,75.44,75.32,75.35,226000.0,50.4727,50.5196,50.4392,50.4593,226000.0
2010-09-07 09:50:00,75.35,75.4,74.93,75.0,289400.0,50.4593,50.4928,50.178,50.2249,289400.0
2010-09-07 10:00:00,75.0,75.05,74.95,75.04,212400.0,50.2249,50.2584,50.1914,50.2517,212400.0
2010-09-07 10:10:00,75.04,75.15,74.94,75.15,108100.0,50.2517,50.3254,50.1847,50.3254,108100.0
2010-09-07 10:20:00,75.14,75.25,75.08,75.24,99200.0,50.3187,50.3923,50.2785,50.3856,99200.0
2010-09-07 10:30:00,75.24,75.38,75.23,75.37,206300.0,50.3856,50.4794,50.3789,50.4727,206300.0
2010-09-07 10:40:00,75.37,75.42,75.33,75.42,229700.0,50.4727,50.5062,50.4459,50.5062,229700.0
2010-09-07 10:50:00,75.42,75.48,75.35,75.48,161700.0,50.5062,50.5464,50.4593,50.5464,161700.0
2010-09-07 11:00:00,75.48,75.55,75.45,75.54,174100.0,50.5464,50.5932,50.5263,50.5865,174100.0
2010-09-07 11:10:00,75.53,75.58,75.48,75.55,153600.0,50.5798,50.6133,50.5464,50.5932,153600.0
2010-09-07 11:20:00,75.55,75.67,75.55,75.65,108900.0,50.5932,50.6736,50.5932,50.6602,108900.0
2010-09-07 11:30:00,75.65,75.74,75.65,75.71,128300.0,50.6602,50.7205,50.6602,50.7004,128300.0
2010-09-07 11:40:00,75.7,75.78,75.7,75.78,115400.0,50.6937,50.7473,50.6937,50.7473,115400.0
2010-09-07 11:50:00,75.79,75.79,75.75,75.79,119900.0,50.7539,50.7539,50.7272,50.7539,119900.0
2010-09-07 12:00:00,75.78,75.82,75.7,75.82,80700.0,50.7473,50.774,50.6937,50.774,80700.0
2010-09-07 12:10:00,75.81,75.82,75.72,75.74,48400.0,50.7673,50.774,50.7071,50.7205,48400.0
2010-09-07 12:20:00,75.74,75.76,75.65,75.71,58100.0,50.7205,50.7339,50.6602,50.7004,58100.0
2010-09-07 12:30:00,75.7,75.71,75.59,75.67,76300.0,50.6937,50.7004,50.62,50.6736,76300.0
2010-09-07 12:40:00,75.67,75.74,75.67,75.69,54800.0,50.6736,50.7205,50.6736,50.687,54800.0
2010-09-07 12:50:00,75.7,75.74,75.68,75.72,66900.0,50.6937,50.7205,50.6803,50.7071,66900.0
2010-09-07 13:00:00,75.73,75.74,75.65,75.69,66500.0,50.7138,50.7205,50.6602,50.687,66500.0
2010-09-07 13:10:00,75.7,75.75,75.65,75.72,78800.0,50.6937,50.7272,50.6602,50.7071,78800.0
2010-09-07 13:20:00,75.72,75.76,75.69,75.73,78200.0,50.7071,50.7339,50.687,50.7138,78200.0
2010-09-07 13:30:00,75.73,75.81,75.72,75.81,80700.0,50.7138,50.7673,50.7071,50.7673,80700.0
2010-09-07 13:40:00,75.8,75.88,75.78,75.86,89400.0,50.7606,50.8142,50.7473,50.8008,89400.0
2010-09-07 13:50:00,75.86,75.98,75.85,75.95,138000.0,50.8008,50.8812,50.7941,50.8611,138000.0
2010-09-07 14:00:00,75.95,75.96,75.79,75.8,202600.0,50.8611,50.8678,50.7539,50.7606,202600.0
2010-09-07 14:10:00,75.79,75.88,75.76,75.78,133600.0,50.7539,50.8142,50.7339,50.7473,133600.0
2010-09-07 14:20:00,75.78,75.82,75.78,75.8,94000.0,50.7473,50.774,50.7473,50.7606,94000.0
2010-09-07 14:30:00,75.8,75.8,75.71,75.72,102800.0,50.7606,50.7606,50.7004,50.7071,102800.0
2010-09-07 14:40:00,75.71,75.76,75.68,75.71,118200.0,50.7004,50.7339,50.6803,50.7004,118200.0
2010-09-07 14:50:00,75.71,75.77,75.61,75.63,134800.0,50.7004,50.7406,50.6334,50.6468,134800.0
2010-09-07 15:00:00,75.63,75.72,75.62,75.69,231400.0,50.6468,50.7071,50.6401,50.687,231400.0
2010-09-07 15:10:00,75.69,75.75,75.66,75.75,170600.0,50.687,50.7272,50.6669,50.7272,170600.0
2010-09-07 15:20:00,75.75,75.85,75.74,75.85,216300.0,50.7272,50.7941,50.7205,50.7941,216300.0
2010-09-07 15:30:00,75.85,75.97,75.84,75.94,385600.0,50.7941,50.8745,50.7874,50.8544,385600.0
2010-09-07 15:40:00,75.93,75.94,75.85,75.86,554100.0,50.8477,50.8544,50.7941,50.8008,554100.0
2010-09-07 15:50:00,75.86,75.86,75.74,75.8,695200.0,50.8008,50.8008,50.7205,50.7606,695200.0
2010-09-08 09:30:00,75.8,75.99,75.75,75.89,343300.0,50.7606,50.8879,50.7272,50.8209,343300.0
2010-09-08 09:40:00,75.89,76.07,75.88,76.0,322700.0,50.8209,50.9415,50.8142,50.8946,322700.0
2010-09-08 09:50:00,76.0,76.1,75.99,76.04,195900.0,50.8946,50.9615,50.8879,50.9214,195900.0
2010-09-08 10:00:00,76.05,76.1,75.99,76.04,231300.0,50.9281,50.9615,50.8879,50.9214,231300.0
2010-09-08 10:10:00,76.04,76.05,75.91,75.95,122200.0,50.9214,50.9281,50.8343,50.8611,122200.0
2010-09-08 10:20:00,75.95,76.03,75.95,76.0,86400.0,50.8611,50.9147,50.8611,50.8946,86400.0
2010-09-08 10:30:00,76.0,76.05,75.95,76.0,109600.0,50.8946,50.9281,50.8611,50.8946,109600.0
2010-09-08 10:40:00,76.01,76.04,75.96,75.97,95700.0,50.9013,50.9214,50.8678,50.8745,95700.0
2010-09-08 10:50:00,75.97,76.03,75.96,76.0,164800.0,50.8745,50.9147,50.8678,50.8946,164800.0
2010-09-08 11:00:00,76.0,76.07,75.97,75.97,141000.0,50.8946,50.9415,50.8745,50.8745,141000.0
2010-09-08 11:10:00,75.98,76.02,75.96,75.98,77600.0,50.8812,50.908,50.8678,50.8812,77600.0
2010-09-08 11:20:00,75.97,76.02,75.95,75.98,186200.0,50.8745,50.908,50.8611,50.8812,186200.0
2010-09-08 11:30:00,75.99,76.0,75.95,75.96,246200.0,50.8879,50.8946,50.8611,50.8678,246200.0
2010-09-08 11:40:00,75.96,75.98,75.95,75.96,120600.0,50.8678,50.8812,50.8611,50.8678,120600.0
2010-09-08 11:50:00,75.97,76.04,75.95,76.01,114200.0,50.8745,50.9214,50.8611,50.9013,114200.0
2010-09-08 12:00:00,76.0,76.07,76.0,76.05,69300.0,50.8946,50.9415,50.8946,50.9281,69300.0
2010-09-08 12:10:00,76.05,76.06,76.0,76.01,60700.0,50.9281,50.9348,50.8946,50.9013,60700.0
2010-09-08 12:20:00,76.02,76.06,76.02,76.03,67500.0,50.908,50.9348,50.908,50.9147,67500.0
2010-09-08 12:30:00,76.04,76.04,76.0,76.02,63600.0,50.9214,50.9214,50.8946,50.908,63600.0
2010-09-08 12:40:00,76.02,76.13,76.01,76.05,67000.0,50.908,50.9816,50.9013,50.9281,67000.0
2010-09-08 12:50:00,76.05,76.09,76.04,76.05,61700.0,50.9281,50.9548,50.9214,50.9281,61700.0
2010-09-08 13:00:00,76.05,76.05,75.96,75.96,79800.0,50.9281,50.9281,50.8678,50.8678,79800.0
2010-09-08 13:10:00,75.96,76.0,75.96,75.97,62200.0,50.8678,50.8946,50.8678,50.8745,62200.0
2010-09-08 13:20:00,75.98,76.05,75.98,76.03,46700.0,50.8812,50.9281,50.8812,50.9147,46700.0
2010-09-08 13:30:00,76.03,76.04,75.99,75.99,89400.0,50.9147,50.9214,50.8879,50.8879,89400.0
2010-09-08 13:40:00,75.99,76.0,75.91,75.96,147400.0,50.8879,50.8946,50.8343,50.8678,147400.0
2010-09-08 13:50:00,75.95,75.97,75.91,75.94,139000.0,50.8611,50.8745,50.8343,50.8544,139000.0
2010-09-08 14:00:00,75.94,76.03,75.91,75.97,194400.0,50.8544,50.9147,50.8343,50.8745,194400.0
2010-09-08 14:10:00,75.96,76.08,75.95,76.07,110000.0,50.8678,50.9482,50.8611,50.9415,110000.0
2010-09-08 14:20:00,76.07,76.1,76.01,76.03,82800.0,50.9415,50.9615,50.9013,50.9147,82800.0
2010-09-08 14:30:00,76.03,76.08,76.0,76.05,73000.0,50.9147,50.9482,50.8946,50.9281,73000.0
2010-09-08 14:40:00,76.06,76.13,76.05,76.12,83700.0,50.9348,50.9816,50.9281,50.9749,83700.0
2010-09-08 14:50:00,76.13,76.14,76.05,76.06,89000.0,50.9816,50.9883,50.9281,50.9348,89000.0
2010-09-08 15:00:00,76.06,76.15,76.04,76.14,142500.0,50.9348,50.995,50.9214,50.9883,142500.0
2010-09-08 15:10:00,76.14,76.14,76.07,76.11,252400.0,50.9883,50.9883,50.9415,50.9682,252400.0
2010-09-08 15:20:00,76.11,76.14,76.07,76.08,111600.0,50.9682,50.9883,50.9415,50.9482,111600.0
2010-09-08 15:30:00,76.08,76.26,76.07,76.24,222400.0,50.9482,51.0687,50.9415,51.0553,222400.0
2010-09-08 15:40:00,76.24,76.26,76.12,76.13,455800.0,51.0553,51.0687,50.9749,50.9816,455800.0
2010-09-08 15:50:00,76.13,76.14,76.02,76.12,632200.0,50.9816,50.9883,50.908,50.9749,632200.0
2010-09-09 09:30:00,74.26,74.41,74.01,74.1,1791400.0,49.7294,49.8298,49.5619,49.6222,1791400.0
2010-09-09 09:40:00,74.1,74.19,73.66,73.85,1487900.0,49.6222,49.6825,49.3276,49.4548,1487900.0
2010-09-09 09:50:00,73.85,74.0,73.81,73.91,656700.0,49.4548,49.5552,49.428,49.495,656700.0
2010-09-09 10:00:00,73.91,74.05,73.86,73.97,1060700.0,49.495,49.5887,49.4615,49.5352,1060700.0
2010-09-09 10:10:00,73.97,73.99,73.8,73.81,394500.0,49.5352,49.5486,49.4213,49.428,394500.0
2010-09-09 10:20:00,73.8,73.82,73.68,73.79,553800.0,49.4213,49.4347,49.341,49.4146,553800.0
2010-09-09 10:30:00,73.79,73.8,73.67,73.72,263200.0,49.4146,49.4213,49.3343,49.3677,263200.0
2010-09-09 10:40:00,73.73,73.75,73.69,73.73,470700.0,49.3744,49.3878,49.3477,49.3744,470700.0
2010-09-09 10:50:00,73.72,73.8,73.71,73.71,281800.0,49.3677,49.4213,49.361,49.361,281800.0
2010-09-09 11:00:00,73.72,73.85,73.68,73.85,371200.0,49.3677,49.4548,49.341,49.4548,371200.0
2010-09-09 11:10:00,73.84,73.89,73.79,73.87,222100.0,49.4481,49.4816,49.4146,49.4682,222100.0
2010-09-09 11:20:00,73.87,74.03,73.87,74.02,268300.0,49.4682,49.5753,49.4682,49.5686,268300.0
2010-09-09 11:30:00,74.01,74.11,73.98,74.03,412600.0,49.5619,49.6289,49.5419,49.5753,412600.0
2010-09-09 11:40:00,74.03,74.04,73.9,74.0,192900.0,49.5753,49.582,49.4883,49.5552,192900.0
2010-09-09 11:50:00,73.99,74.0,73.93,73.98,209800.0,49.5486,49.5552,49.5084,49.5419,209800.0
2010-09-09 12:00:00,73.98,74.04,73.97,74.01,138700.0,49.5419,49.582,49.5352,49.5619,138700.0
2010-09-09 12:10:00,74.02,74.02,73.99,74.0,127700.0,49.5686,49.5686,49.5486,49.5552,127700.0
2010-09-09 12:20:00,74.0,74.0,73.97,73.99,128100.0,49.5552,49.5552,49.5352,49.5486,128100.0
2010-09-09 12:30:00,73.99,74.0,73.97,73.99,105000.0,49.5486,49.5552,49.5352,49.5486,105000.0
2010-09-09 12:40:00,74.0,74.0,73.89,73.89,196500.0,49.5552,49.5552,49.4816,49.4816,196500.0
2010-09-09 12:50:00,73.89,73.92,73.75,73.75,144200.0,49.4816,49.5017,49.3878,49.3878,144200.0
2010-09-09 13:00:00,73.75,73.82,73.71,73.78,198500.0,49.3878,49.4347,49.361,49.4079,198500.0
2010-09-09 13:10:00,73.78,73.86,73.75,73.86,215200.0,49.4079,49.4615,49.3878,49.4615,215200.0
2010-09-09 13:20:00,73.86,73.91,73.83,73.83,133100.0,49.4615,49.495,49.4414,49.4414,133100.0
2010-09-09 13:30:00,73.83,73.97,73.82,73.94,133200.0,49.4414,49.5352,49.4347,49.5151,133200.0
2010-09-09 13:40:00,73.95,74.06,73.95,74.0,184800.0,49.5218,49.5954,49.5218,49.5552,184800.0
2010-09-09 13:50:00,74.0,74.03,73.89,73.94,63000.0,49.5552,49.5753,49.4816,49.5151,63000.0
2010-09-09 14:00:00,73.94,73.99,73.92,73.96,69300.0,49.5151,49.5486,49.5017,49.5285,69300.0
2010-09-09 14:10:00,73.95,73.99,73.91,73.99,80300.0,49.5218,49.5486,49.495,49.5486,80300.0
2010-09-09 14:20:00,73.99,74.22,73.98,74.19,196800.0,49.5486,49.7026,49.5419,49.6825,196800.0
2010-09-09 14:30:00,74.19,74.33,74.19,74.25,170400.0,49.6825,49.7762,49.6825,49.7227,170400.0
2010-09-09 14:40:00,74.22,74.24,74.17,74.2,118800.0,49.7026,49.716,49.6691,49.6892,118800.0
2010-09-09 14:50:00,74.2,74.2,74.15,74.19,131700.0,49.6892,49.6892,49.6557,49.6825,131700.0
2010-09-09 15:00:00,74.19,74.2,74.13,74.16,161400.0,49.6825,49.6892,49.6423,49.6624,161400.0
2010-09-09 15:10:00,74.15,74.18,74.11,74.15,120800.0,49.6557,49.6758,49.6289,49.6557,120800.0
2010-09-09 15:20:00,74.15,74.19,74.13,74.18,138900.0,49.6557,49.6825,49.6423,49.6758,138900.0
2010-09-09 15:30:00,74.18,74.29,74.12,74.28,284100.0,49.6758,49.7495,49.6356,49.7428,284100.0
2010-09-09 15:40:00,74.29,74.36,74.27,74.31,355600.0,49.7495,49.7963,49.7361,49.7628,355600.0
2010-09-09 15:50:00,74.31,74.38,74.28,74.36,654400.0,49.7628,49.8097,49.7428,49.7963,654400.0
2010-09-10 09:30:00,74.14,74.5,74.14,74.3,330900.0,49.649,49.8901,49.649,49.7561,330900.0
2010-09-10 09:40:00,74.31,74.65,74.23,74.65,267200.0,49.7628,49.9905,49.7093,49.9905,267200.0
2010-09-10 09:50:00,74.65,74.89,74.63,74.83,319300.0,49.9905,50.1513,49.9771,50.1111,319300.0
2010-09-10 10:00:00,74.83,74.83,74.67,74.73,207800.0,50.1111,50.1111,50.0039,50.0441,207800.0
2010-09-10 10:10:00,74.73,74.85,74.68,74.83,140800.0,50.0441,50.1245,50.0106,50.1111,140800.0
2010-09-10 10:20:00,74.84,74.89,74.76,74.81,188400.0,50.1178,50.1513,50.0642,50.0977,188400.0
2010-09-10 10:30:00,74.82,74.94,74.81,74.83,190600.0,50.1044,50.1847,50.0977,50.1111,190600.0
2010-09-10 10:40:00,74.84,74.84,74.78,74.82,137000.0,50.1178,50.1178,50.0776,50.1044,137000.0
2010-09-10 10:50:00,74.82,74.84,74.77,74.82,101300.0,50.1044,50.1178,50.0709,50.1044,101300.0
2010-09-10 11:00:00,74.83,74.84,74.75,74.79,145600.0,50.1111,50.1178,50.0575,50.0843,145600.0
2010-09-10 11:10:00,74.81,74.84,74.78,74.84,62800.0,50.0977,50.1178,50.0776,50.1178,62800.0
2010-09-10 11:20:00,74.84,74.89,74.82,74.88,160700.0,50.1178,50.1513,50.1044,50.1446,160700.0
2010-09-10 11:30:00,74.88,74.96,74.85,74.94,112700.0,50.1446,50.1981,50.1245,50.1847,112700.0
2010-09-10 11:40:00,74.93,74.96,74.85,74.87,159700.0,50.178,50.1981,50.1245,50.1379,159700.0
2010-09-10 11:50:00,74.87,74.88,74.68,74.68,286700.0,50.1379,50.1446,50.0106,50.0106,286700.0
2010-09-10 12:00:00,74.68,74.72,74.62,74.68,186800.0,50.0106,50.0374,49.9704,50.0106,186800.0
2010-09-10 12:10:00,74.69,74.84,74.68,74.82,110400.0,50.0173,50.1178,50.0106,50.1044,110400.0
2010-09-10 12:20:00,74.81,74.88,74.79,74.8,93900.0,50.0977,50.1446,50.0843,50.091,93900.0
2010-09-10 12:30:00,74.8,74.82,74.77,74.8,62200.0,50.091,50.1044,50.0709,50.091,62200.0
2010-09-10 12:40:00,74.79,74.9,74.79,74.9,42400.0,50.0843,50.1579,50.0843,50.1579,42400.0
2010-09-10 12:50:00,74.89,74.91,74.85,74.89,52300.0,50.1513,50.1646,50.1245,50.1513,52300.0
2010-09-10 13:00:00,74.9,74.94,74.85,74.92,74400.0,50.1579,50.1847,50.1245,50.1713,74400.0
2010-09-10 13:10:00,74.93,74.97,74.9,74.9,82900.0,50.178,50.2048,50.1579,50.1579,82900.0
2010-09-10 13:20:00,74.92,74.95,74.89,74.92,52200.0,50.1713,50.1914,50.1513,50.1713,52200.0
2010-09-10 13:30:00,74.92,74.97,74.92,74.96,63900.0,50.1713,50.2048,50.1713,50.1981,63900.0
2010-09-10 13:40:00,74.96,74.98,74.94,74.95,100300.0,50.1981,50.2115,50.1847,50.1914,100300.0
2010-09-10 13:50:00,74.96,74.99,74.93,74.94,136800.0,50.1981,50.2182,50.178,50.1847,136800.0
2010-09-10 14:00:00,74.93,74.99,74.93,74.98,137400.0,50.178,50.2182,50.178,50.2115,137400.0
2010-09-10 14:10:00,74.99,74.99,74.93,74.95,99200.0,50.2182,50.2182,50.178,50.1914,99200.0
2010-09-10 14:20:00,74.95,75.0,74.92,75.0,242500.0,50.1914,50.2249,50.1713,50.2249,242500.0
2010-09-10 14:30:00,74.99,75.1,74.99,75.08,297500.0,50.2182,50.2919,50.2182,50.2785,297500.0
2010-09-10 14:40:00,75.07,75.13,75.05,75.08,186100.0,50.2718,50.312,50.2584,50.2785,186100.0
2010-09-10 14:50:00,75.07,75.08,74.98,74.98,184100.0,50.2718,50.2785,50.2115,50.2115,184100.0
2010-09-10 15:00:00,74.99,75.0,74.84,74.86,238800.0,50.2182,50.2249,50.1178,50.1312,238800.0
2010-09-10 15:10:00,74.86,74.89,74.82,74.85,228600.0,50.1312,50.1513,50.1044,50.1245,228600.0
2010-09-10 15:20:00,74.85,74.88,74.82,74.85,166100.0,50.1245,50.1446,50.1044,50.1245,166100.0
2010-09-10 15:30:00,74.86,74.96,74.86,74.9,309900.0,50.1312,50.1981,50.1312,50.1579,309900.0
2010-09-10 15:40:00,74.89,74.98,74.86,74.92,331400.0,50.1513,50.2115,50.1312,50.1713,331400.0
2010-09-10 15:50:00,74.91,75.0,74.89,75.0,435500.0,50.1646,50.2249,50.1513,50.2249,435500.0
2010-09-13 09:30:00,75.25,75.34,74.52,74.76,577300.0,50.3923,50.4526,49.9035,50.0642,577300.0
2010-09-13 09:40:00,74.74,74.9,74.7,74.71,317800.0,50.0508,50.1579,50.024,50.0307,317800.0
2010-09-13 09:50:00,74.71,74.77,74.58,74.69,319600.0,50.0307,50.0709,49.9437,50.0173,319600.0
2010-09-13 10:00:00,74.7,74.93,74.69,74.92,305700.0,50.024,50.178,50.0173,50.1713,305700.0
2010-09-13 10:10:00,74.91,74.98,74.9,74.95,173800.0,50.1646,50.2115,50.1579,50.1914,173800.0
2010-09-13 10:20:00,74.95,74.99,74.88,74.96,129700.0,50.1914,50.2182,50.1446,50.1981,129700.0
2010-09-13 10:30:00,74.97,75.08,74.94,75.05,164200.0,50.2048,50.2785,50.1847,50.2584,164200.0
2010-09-13 10:40:00,75.05,75.1,75.04,75.1,75200.0,50.2584,50.2919,50.2517,50.2919,75200.0
2010-09-13 10:50:00,75.1,75.1,74.9,74.92,149900.0,50.2919,50.2919,50.1579,50.1713,149900.0
2010-09-13 11:00:00,74.92,74.99,74.89,74.91,109500.0,50.1713,50.2182,50.1513,50.1646,109500.0
2010-09-13 11:10:00,74.92,74.93,74.83,74.91,127300.0,50.1713,50.178,50.1111,50.1646,127300.0
2010-09-13 11:20:00,74.91,74.93,74.84,74.91,109900.0,50.1646,50.178,50.1178,50.1646,109900.0
2010-09-13 11:30:00,74.92,74.93,74.8,74.8,170400.0,50.1713,50.178,50.091,50.091,170400.0
2010-09-13 11:40:00,74.8,74.81,74.72,74.77,133100.0,50.091,50.0977,50.0374,50.0709,133100.0
2010-09-13 11:50:00,74.77,74.8,74.67,74.71,147100.0,50.0709,50.091,50.0039,50.0307,147100.0
2010-09-13 12:00:00,74.71,74.71,74.53,74.54,163100.0,50.0307,50.0307,49.9102,49.9169,163100.0
2010-09-13 12:10:00,74.55,74.61,74.54,74.59,155900.0,49.9236,49.9637,49.9169,49.9504,155900.0
2010-09-13 12:20:00,74.6,74.6,74.29,74.36,300900.0,49.957,49.957,49.7495,49.7963,300900.0
2010-09-13 12:30:00,74.39,74.51,74.34,74.34,132300.0,49.8164,49.8968,49.7829,49.7829,132300.0
2010-09-13 12:40:00,74.34,74.4,74.3,74.4,114900.0,49.7829,49.8231,49.7561,49.8231,114900.0
2010-09-13 12:50:00,74.39,74.43,74.36,74.39,109300.0,49.8164,49.8432,49.7963,49.8164,109300.0
2010-09-13 13:00:00,74.4,74.41,74.35,74.35,73700.0,49.8231,49.8298,49.7896,49.7896,73700.0
2010-09-13 13:10:00,74.35,74.39,74.34,74.39,68500.0,49.7896,49.8164,49.7829,49.8164,68500.0
2010-09-13 13:20:00,74.39,74.43,74.34,74.35,217200.0,49.8164,49.8432,49.7829,49.7896,217200.0
2010-09-13 13:30:00,74.36,74.36,74.29,74.29,153100.0,49.7963,49.7963,49.7495,49.7495,153100.0
2010-09-13 13:40:00,74.29,74.29,74.21,74.21,158800.0,49.7495,49.7495,49.6959,49.6959,158800.0
2010-09-13 13:50:00,74.22,74.23,74.1,74.11,230000.0,49.7026,49.7093,49.6222,49.6289,230000.0
2010-09-13 14:00:00,74.12,74.12,74.01,74.03,279900.0,49.6356,49.6356,49.5619,49.5753,279900.0
2010-09-13 14:10:00,74.03,74.19,74.01,74.17,126800.0,49.5753,49.6825,49.5619,49.6691,126800.0
2010-09-13 14:20:00,74.16,74.31,74.12,74.28,96800.0,49.6624,49.7628,49.6356,49.7428,96800.0
2010-09-13 14:30:00,74.29,74.32,74.28,74.29,113900.0,49.7495,49.7695,49.7428,49.7495,113900.0
2010-09-13 14:40:00,74.29,74.36,74.29,74.36,112600.0,49.7495,49.7963,49.7495,49.7963,112600.0
2010-09-13 14:50:00,74.35,74.44,74.35,74.42,117300.0,49.7896,49.8499,49.7896,49.8365,117300.0
2010-09-13 15:00:00,74.41,74.42,74.34,74.35,147700.0,49.8298,49.8365,49.7829,49.7896,147700.0
2010-09-13 15:10:00,74.35,74.38,74.34,74.35,178900.0,49.7896,49.8097,49.7829,49.7896,178900.0
2010-09-13 15:20:00,74.35,74.46,74.34,74.46,200500.0,49.7896,49.8633,49.7829,49.8633,200500.0
2010-09-13 15:30:00,74.46,74.55,74.45,74.52,234700.0,49.8633,49.9236,49.8566,49.9035,234700.0
2010-09-13 15:40:00,74.52,74.61,74.51,74.56,280500.0,49.9035,49.9637,49.8968,49.9303,280500.0
2010-09-13 15:50:00,74.57,74.66,74.5,74.55,528200.0,49.937,49.9972,49.8901,49.9236,528200.0
2010-09-14 09:30:00,74.47,74.57,73.91,73.98,433200.0,49.87,49.937,49.495,49.5419,433200.0
2010-09-14 09:40:00,73.99,74.07,73.81,73.94,372800.0,49.5486,49.6021,49.428,49.5151,372800.0
2010-09-14 09:50:00,73.95,74.02,73.91,74.02,170800.0,49.5218,49.5686,49.495,49.5686,170800.0
2010-09-14 10:00:00,74.03,74.22,74.01,74.09,159900.0,49.5753,49.7026,49.5619,49.6155,159900.0
2010-09-14 10:10:00,74.09,74.1,73.85,73.98,219800.0,49.6155,49.6222,49.4548,49.5419,219800.0
2010-09-14 10:20:00,73.99,74.06,73.94,74.05,129000.0,49.5486,49.5954,49.5151,49.5887,129000.0
2010-09-14 10:30:00,74.04,74.12,73.98,73.98,149900.0,49.582,49.6356,49.5419,49.5419,149900.0
2010-09-14 10:40:00,73.98,74.13,73.95,74.13,137700.0,49.5419,49.6423,49.5218,49.6423,137700.0
2010-09-14 10:50:00,74.13,74.13,74.09,74.09,114000.0,49.6423,49.6423,49.6155,49.6155,114000.0
2010-09-14 11:00:00,74.1,74.22,74.08,74.21,122100.0,49.6222,49.7026,49.6088,49.6959,122100.0
2010-09-14 11:10:00,74.21,74.22,74.14,74.17,210100.0,49.6959,49.7026,49.649,49.6691,210100.0
2010-09-14 11:20:00,74.18,74.19,74.15,74.18,65000.0,49.6758,49.6825,49.6557,49.6758,65000.0
2010-09-14 11:30:00,74.18,74.2,74.15,74.15,116600.0,49.6758,49.6892,49.6557,49.6557,116600.0
2010-09-14 11:40:00,74.15,74.17,74.09,74.15,162400.0,49.6557,49.6691,49.6155,49.6557,162400.0
2010-09-14 11:50:00,74.15,74.16,74.05,74.1,98900.0,49.6557,49.6624,49.5887,49.6222,98900.0
2010-09-14 12:00:00,74.09,74.17,74.05,74.13,105900.0,49.6155,49.6691,49.5887,49.6423,105900.0
2010-09-14 12:10:00,74.13,74.17,74.12,74.14,89000.0,49.6423,49.6691,49.6356,49.649,89000.0
2010-09-14 12:20:00,74.14,74.15,74.09,74.09,94700.0,49.649,49.6557,49.6155,49.6155,94700.0
2010-09-14 12:30:00,74.08,74.13,74.03,74.04,166000.0,49.6088,49.6423,49.5753,49.582,166000.0
2010-09-14 12:40:00,74.05,74.11,74.01,74.01,58800.0,49.5887,49.6289,49.5619,49.5619,58800.0
2010-09-14 12:50:00,74.02,74.11,74.01,74.09,89400.0,49.5686,49.6289,49.5619,49.6155,89400.0
2010-09-14 13:00:00,74.09,74.16,74.05,74.14,101000.0,49.6155,49.6624,49.5887,49.649,101000.0
2010-09-14 13:10:00,74.15,74.15,74.06,74.14,77900.0,49.6557,49.6557,49.5954,49.649,77900.0
2010-09-14 13:20:00,74.15,74.15,74.07,74.13,82700.0,49.6557,49.6557,49.6021,49.6423,82700.0
2010-09-14 13:30:00,74.13,74.15,74.09,74.09,59300.0,49.6423,49.6557,49.6155,49.6155,59300.0
2010-09-14 13:40:00,74.1,74.15,74.07,74.11,94400.0,49.6222,49.6557,49.6021,49.6289,94400.0
2010-09-14 13:50:00,74.1,74.15,74.06,74.12,73400.0,49.6222,49.6557,49.5954,49.6356,73400.0
2010-09-14 14:00:00,74.13,74.15,74.11,74.15,84200.0,49.6423,49.6557,49.6289,49.6557,84200.0
2010-09-14 14:10:00,74.15,74.15,74.09,74.14,120900.0,49.6557,49.6557,49.6155,49.649,120900.0
2010-09-14 14:20:00,74.14,74.16,74.07,74.07,145400.0,49.649,49.6624,49.6021,49.6021,145400.0
2010-09-14 14:30:00,74.08,74.1,74.05,74.08,135800.0,49.6088,49.6222,49.5887,49.6088,135800.0
2010-09-14 14:40:00,74.08,74.08,74.0,74.01,148300.0,49.6088,49.6088,49.5552,49.5619,148300.0
2010-09-14 14:50:00,74.0,74.09,73.99,74.06,119900.0,49.5552,49.6155,49.5486,49.5954,119900.0
2010-09-14 15:00:00,74.07,74.14,74.06,74.14,151800.0,49.6021,49.649,49.5954,49.649,151800.0
2010-09-14 15:10:00,74.13,74.15,74.08,74.08,114800.0,49.6423,49.6557,49.6088,49.6088,114800.0
2010-09-14 15:20:00,74.09,74.17,74.08,74.11,123200.0,49.6155,49.6691,49.6088,49.6289,123200.0
2010-09-14 15:30:00,74.11,74.13,74.07,74.08,200000.0,49.6289,49.6423,49.6021,49.6088,200000.0
2010-09-14 15:40:00,74.07,74.09,73.97,74.0,383200.0,49.6021,49.6155,49.5352,49.5552,383200.0
2010-09-14 15:50:00,74.0,74.01,73.93,73.94,490300.0,49.5552,49.5619,49.5084,49.5151,490300.0
2010-09-15 09:30:00,73.72,73.93,73.71,73.79,202900.0,49.3677,49.5084,49.361,49.4146,202900.0
2010-09-15 09:40:00,73.79,74.05,73.71,74.04,127300.0,49.4146,49.5887,49.361,49.582,127300.0
2010-09-15 09:50:00,74.04,74.29,74.04,74.29,136900.0,49.582,49.7495,49.582,49.7495,136900.0
2010-09-15 10:00:00,74.28,74.38,74.28,74.37,119100.0,49.7428,49.8097,49.7428,49.803,119100.0
2010-09-15 10:10:00,74.38,74.55,74.37,74.55,130000.0,49.8097,49.9236,49.803,49.9236,130000.0
2010-09-15 10:20:00,74.55,74.67,74.47,74.47,117200.0,49.9236,50.0039,49.87,49.87,117200.0
2010-09-15 10:30:00,74.47,74.54,74.42,74.49,79200.0,49.87,49.9169,49.8365,49.8834,79200.0
2010-09-15 10:40:00,74.49,74.58,74.44,74.52,102900.0,49.8834,49.9437,49.8499,49.9035,102900.0
2010-09-15 10:50:00,74.53,74.61,74.5,74.59,104200.0,49.9102,49.9637,49.8901,49.9504,104200.0
2010-09-15 11:00:00,74.59,74.61,74.39,74.41,115700.0,49.9504,49.9637,49.8164,49.8298,115700.0
2010-09-15 11:10:00,74.41,74.54,74.4,74.5,93300.0,49.8298,49.9169,49.8231,49.8901,93300.0
2010-09-15 11:20:00,74.5,74.58,74.48,74.54,65900.0,49.8901,49.9437,49.8767,49.9169,65900.0
2010-09-15 11:30:00,74.55,74.62,74.5,74.5,111000.0,49.9236,49.9704,49.8901,49.8901,111000.0
2010-09-15 11:40:00,74.51,74.57,74.5,74.51,48900.0,49.8968,49.937,49.8901,49.8968,48900.0
2010-09-15 11:50:00,74.52,74.59,74.5,74.57,75800.0,49.9035,49.9504,49.8901,49.937,75800.0
2010-09-15 12:00:00,74.58,74.62,74.54,74.55,72700.0,49.9437,49.9704,49.9169,49.9236,72700.0
2010-09-15 12:10:00,74.54,74.61,74.53,74.54,50900.0,49.9169,49.9637,49.9102,49.9169,50900.0
2010-09-15 12:20:00,74.55,74.62,74.53,74.62,42500.0,49.9236,49.9704,49.9102,49.9704,42500.0
2010-09-15 12:30:00,74.61,74.62,74.58,74.6,82900.0,49.9637,49.9704,49.9437,49.957,82900.0
2010-09-15 12:40:00,74.59,74.63,74.57,74.63,67900.0,49.9504,49.9771,49.937,49.9771,67900.0
2010-09-15 12:50:00,74.63,74.64,74.57,74.6,37900.0,49.9771,49.9838,49.937,49.957,37900.0
2010-09-15 13:00:00,74.6,74.65,74.59,74.64,53000.0,49.957,49.9905,49.9504,49.9838,53000.0
2010-09-15 13:10:00,74.63,74.73,74.62,74.72,76500.0,49.9771,50.0441,49.9704,50.0374,76500.0
2010-09-15 13:20:00,74.72,74.73,74.64,74.66,48900.0,50.0374,50.0441,49.9838,49.9972,48900.0
2010-09-15 13:30:00,74.66,74.69,74.63,74.64,36700.0,49.9972,50.0173,49.9771,49.9838,36700.0
2010-09-15 13:40:00,74.63,74.7,74.63,74.68,74500.0,49.9771,50.024,49.9771,50.0106,74500.0
2010-09-15 13:50:00,74.68,74.7,74.65,74.68,66600.0,50.0106,50.024,49.9905,50.0106,66600.0
2010-09-15 14:00:00,74.68,74.69,74.65,74.65,69500.0,50.0106,50.0173,49.9905,49.9905,69500.0
2010-09-15 14:10:00,74.65,74.66,74.57,74.59,65800.0,49.9905,49.9972,49.937,49.9504,65800.0
2010-09-15 14:20:00,74.58,74.67,74.58,74.65,108700.0,49.9437,50.0039,49.9437,49.9905,108700.0
2010-09-15 14:30:00,74.65,74.66,74.6,74.62,77100.0,49.9905,49.9972,49.957,49.9704,77100.0
2010-09-15 14:40:00,74.63,74.63,74.55,74.58,52500.0,49.9771,49.9771,49.9236,49.9437,52500.0
2010-09-15 14:50:00,74.58,74.66,74.57,74.6,63600.0,49.9437,49.9972,49.937,49.957,63600.0
2010-09-15 15:00:00,74.6,74.62,74.58,74.6,90300.0,49.957,49.9704,49.9437,49.957,90300.0
2010-09-15 15:10:00,74.6,74.68,74.59,74.65,140400.0,49.957,50.0106,49.9504,49.9905,140400.0
2010-09-15 15:20:00,74.65,74.79,74.63,74.77,123000.0,49.9905,50.0843,49.9771,50.0709,123000.0
2010-09-15 15:30:00,74.78,74.83,74.75,74.8,189300.0,50.0776,50.1111,50.0575,50.091,189300.0
2010-09-15 15:40:00,74.8,74.8,74.69,74.78,283700.0,50.091,50.091,50.0173,50.0776,283700.0
2010-09-15 15:50:00,74.76,74.82,74.67,74.72,378800.0,50.0642,50.1044,50.0039,50.0374,378800.0
2010-09-16 09:30:00,74.62,74.71,74.51,74.7,224500.0,49.9704,50.0307,49.8968,50.024,224500.0
2010-09-16 09:40:00,74.71,74.72,74.46,74.53,174300.0,50.0307,50.0374,49.8633,49.9102,174300.0
2010-09-16 09:50:00,74.54,74.69,74.5,74.5,148400.0,49.9169,50.0173,49.8901,49.8901,148400.0
2010-09-16 10:00:00,74.5,74.64,74.35,74.63,211100.0,49.8901,49.9838,49.7896,49.9771,211100.0
2010-09-16 10:10:00,74.63,74.69,74.54,74.61,147300.0,49.9771,50.0173,49.9169,49.9637,147300.0
2010-09-16 10:20:00,74.61,74.75,74.58,74.71,152000.0,49.9637,50.0575,49.9437,50.0307,152000.0
2010-09-16 10:30:00,74.71,74.74,74.57,74.66,127600.0,50.0307,50.0508,49.937,49.9972,127600.0
2010-09-16 10:40:00,74.67,74.87,74.64,74.81,130000.0,50.0039,50.1379,49.9838,50.0977,130000.0
2010-09-16 10:50:00,74.81,74.9,74.78,74.79,85400.0,50.0977,50.1579,50.0776,50.0843,85400.0
2010-09-16 11:00:00,74.78,74.85,74.76,74.76,91500.0,50.0776,50.1245,50.0642,50.0642,91500.0
2010-09-16 11:10:00,74.76,74.86,74.72,74.83,66800.0,50.0642,50.1312,50.0374,50.1111,66800.0
2010-09-16 11:20:00,74.83,74.87,74.77,74.79,160300.0,50.1111,50.1379,50.0709,50.0843,160300.0
2010-09-16 11:30:00,74.79,74.81,74.66,74.67,186800.0,50.0843,50.0977,49.9972,50.0039,186800.0
2010-09-16 11:40:00,74.65,74.66,74.58,74.59,109100.0,49.9905,49.9972,49.9437,49.9504,109100.0
2010-09-16 11:50:00,74.59,74.64,74.56,74.64,58800.0,49.9504,49.9838,49.9303,49.9838,58800.0
2010-09-16 12:00:00,74.64,74.65,74.58,74.59,92100.0,49.9838,49.9905,49.9437,49.9504,92100.0
2010-09-16 12:10:00,74.58,74.66,74.56,74.63,69500.0,49.9437,49.9972,49.9303,49.9771,69500.0
2010-09-16 12:20:00,74.63,74.72,74.62,74.69,87100.0,49.9771,50.0374,49.9704,50.0173,87100.0
2010-09-16 12:30:00,74.68,74.69,74.62,74.62,71900.0,50.0106,50.0173,49.9704,49.9704,71900.0
2010-09-16 12:40:00,74.63,74.75,74.62,74.75,87100.0,49.9771,50.0575,49.9704,50.0575,87100.0
2010-09-16 12:50:00,74.75,74.77,74.71,74.74,75200.0,50.0575,50.0709,50.0307,50.0508,75200.0
2010-09-16 13:00:00,74.74,74.74,74.69,74.71,65300.0,50.0508,50.0508,50.0173,50.0307,65300.0
2010-09-16 13:10:00,74.71,74.75,74.69,74.75,102700.0,50.0307,50.0575,50.0173,50.0575,102700.0
2010-09-16 13:20:00,74.75,74.77,74.69,74.74,86000.0,50.0575,50.0709,50.0173,50.0508,86000.0
2010-09-16 13:30:00,74.74,74.79,74.72,74.72,70300.0,50.0508,50.0843,50.0374,50.0374,70300.0
2010-09-16 13:40:00,74.72,74.78,74.72,74.77,54600.0,50.0374,50.0776,50.0374,50.0709,54600.0
2010-09-16 13:50:00,74.77,74.77,74.7,74.74,42500.0,50.0709,50.0709,50.024,50.0508,42500.0
2010-09-16 14:00:00,74.74,74.81,74.74,74.78,58300.0,50.0508,50.0977,50.0508,50.0776,58300.0
2010-09-16 14:10:00,74.78,74.83,74.78,74.79,46400.0,50.0776,50.1111,50.0776,50.0843,46400.0
2010-09-16 14:20:00,74.78,74.84,74.77,74.81,132200.0,50.0776,50.1178,50.0709,50.0977,132200.0
2010-09-16 14:30:00,74.81,74.83,74.77,74.77,43500.0,50.0977,50.1111,50.0709,50.0709,43500.0
2010-09-16 14:40:00,74.78,74.83,74.76,74.83,79100.0,50.0776,50.1111,50.0642,50.1111,79100.0
2010-09-16 14:50:00,74.83,74.84,74.8,74.8,58700.0,50.1111,50.1178,50.091,50.091,58700.0
2010-09-16 15:00:00,74.81,74.86,74.8,74.8,119500.0,50.0977,50.1312,50.091,50.091,119500.0
2010-09-16 15:10:00,74.81,74.82,74.78,74.79,112900.0,50.0977,50.1044,50.0776,50.0843,112900.0
2010-09-16 15:20:00,74.8,74.81,74.74,74.79,138800.0,50.091,50.0977,50.0508,50.0843,138800.0
2010-09-16 15:30:00,74.79,74.83,74.78,74.81,172400.0,50.0843,50.1111,50.0776,50.0977,172400.0
2010-09-16 15:40:00,74.8,74.83,74.77,74.8,166900.0,50.091,50.1111,50.0709,50.091,166900.0
2010-09-16 15:50:00,74.8,74.83,74.78,74.83,341200.0,50.091,50.1111,50.0776,50.1111,341200.0
2010-09-17 09:30:00,74.6,74.79,74.33,74.45,2354200.0,49.957,50.0843,49.7762,49.8566,2354200.0
2010-09-17 09:40:00,74.45,74.51,74.35,74.5,156400.0,49.8566,49.8968,49.7896,49.8901,156400.0
2010-09-17 09:50:00,74.5,74.51,74.13,74.15,260700.0,49.8901,49.8968,49.6423,49.6557,260700.0
2010-09-17 10:00:00,74.15,74.32,74.14,74.25,201700.0,49.6557,49.7695,49.649,49.7227,201700.0
2010-09-17 10:10:00,74.26,74.32,74.15,74.3,118500.0,49.7294,49.7695,49.6557,49.7561,118500.0
2010-09-17 10:20:00,74.3,74.37,74.26,74.28,137300.0,49.7561,49.803,49.7294,49.7428,137300.0
2010-09-17 10:30:00,74.28,74.29,74.17,74.27,110000.0,49.7428,49.7495,49.6691,49.7361,110000.0
2010-09-17 10:40:00,74.28,74.36,74.26,74.32,90700.0,49.7428,49.7963,49.7294,49.7695,90700.0
2010-09-17 10:50:00,74.32,74.5,74.32,74.49,118400.0,49.7695,49.8901,49.7695,49.8834,118400.0
2010-09-17 11:00:00,74.5,74.63,74.49,74.58,71800.0,49.8901,49.9771,49.8834,49.9437,71800.0
2010-09-17 11:10:00,74.58,74.59,74.5,74.55,102600.0,49.9437,49.9504,49.8901,49.9236,102600.0
2010-09-17 11:20:00,74.55,74.55,74.43,74.46,123000.0,49.9236,49.9236,49.8432,49.8633,123000.0
2010-09-17 11:30:00,74.47,74.47,74.39,74.39,120300.0,49.87,49.87,49.8164,49.8164,120300.0
2010-09-17 11:40:00,74.39,74.45,74.37,74.41,320800.0,49.8164,49.8566,49.803,49.8298,320800.0
2010-09-17 11:50:00,74.41,74.49,74.39,74.41,71800.0,49.8298,49.8834,49.8164,49.8298,71800.0
2010-09-17 12:00:00,74.42,74.46,74.41,74.45,41500.0,49.8365,49.8633,49.8298,49.8566,41500.0
2010-09-17 12:10:00,74.45,74.48,74.44,74.44,51500.0,49.8566,49.8767,49.8499,49.8499,51500.0
2010-09-17 12:20:00,74.45,74.45,74.4,74.44,56100.0,49.8566,49.8566,49.8231,49.8499,56100.0
2010-09-17 12:30:00,74.45,74.49,74.43,74.46,87100.0,49.8566,49.8834,49.8432,49.8633,87100.0
2010-09-17 12:40:00,74.45,74.46,74.3,74.33,83800.0,49.8566,49.8633,49.7561,49.7762,83800.0
2010-09-17 12:50:00,74.33,74.39,74.23,74.23,78000.0,49.7762,49.8164,49.7093,49.7093,78000.0
2010-09-17 13:00:00,74.24,74.25,74.2,74.2,86900.0,49.716,49.7227,49.6892,49.6892,86900.0
2010-09-17 13:10:00,74.2,74.23,74.17,74.19,49500.0,49.6892,49.7093,49.6691,49.6825,49500.0
2010-09-17 13:20:00,74.19,74.36,74.19,74.35,61700.0,49.6825,49.7963,49.6825,49.7896,61700.0
2010-09-17 13:30:00,74.35,74.48,74.35,74.48,62400.0,49.7896,49.8767,49.7896,49.8767,62400.0
2010-09-17 13:40:00,74.48,74.54,74.43,74.54,83600.0,49.8767,49.9169,49.8432,49.9169,83600.0
2010-09-17 13:50:00,74.54,74.54,74.37,74.37,123900.0,49.9169,49.9169,49.803,49.803,123900.0
2010-09-17 14:00:00,74.38,74.42,74.35,74.39,183700.0,49.8097,49.8365,49.7896,49.8164,183700.0
2010-09-17 14:10:00,74.4,74.45,74.37,74.38,79000.0,49.8231,49.8566,49.803,49.8097,79000.0
2010-09-17 14:20:00,74.39,74.43,74.31,74.42,79100.0,49.8164,49.8432,49.7628,49.8365,79100.0
2010-09-17 14:30:00,74.42,74.52,74.41,74.48,79400.0,49.8365,49.9035,49.8298,49.8767,79400.0
2010-09-17 14:40:00,74.49,74.51,74.44,74.44,95100.0,49.8834,49.8968,49.8499,49.8499,95100.0
2010-09-17 14:50:00,74.44,74.48,74.42,74.43,76300.0,49.8499,49.8767,49.8365,49.8432,76300.0
2010-09-17 15:00:00,74.42,74.43,74.27,74.27,103000.0,49.8365,49.8432,49.7361,49.7361,103000.0
2010-09-17 15:10:00,74.28,74.29,74.21,74.22,84500.0,49.7428,49.7495,49.6959,49.7026,84500.0
2010-09-17 15:20:00,74.23,74.23,74.16,74.16,164800.0,49.7093,49.7093,49.6624,49.6624,164800.0
2010-09-17 15:30:00,74.16,74.26,74.16,74.19,150800.0,49.6624,49.7294,49.6624,49.6825,150800.0
2010-09-17 15:40:00,74.2,74.35,74.18,74.3,183700.0,49.6892,49.7896,49.6758,49.7561,183700.0
2010-09-17 15:50:00,74.3,74.33,74.27,74.28,353800.0,49.7561,49.7762,49.7361,49.7428,353800.0
2010-09-20 09:30:00,74.32,74.58,74.3,74.45,177700.0,49.7695,49.9437,49.7561,49.8566,177700.0
2010-09-20 09:40:00,74.47,74.47,74.3,74.34,149700.0,49.87,49.87,49.7561,49.7829,149700.0
2010-09-20 09:50:00,74.35,74.49,74.35,74.43,83500.0,49.7896,49.8834,49.7896,49.8432,83500.0
2010-09-20 10:00:00,74.45,74.74,74.37,74.73,133500.0,49.8566,50.0508,49.803,50.0441,133500.0
2010-09-20 10:10:00,74.73,74.92,74.72,74.92,127100.0,50.0441,50.1713,50.0374,50.1713,127100.0
2010-09-20 10:20:00,74.91,74.99,74.87,74.94,130400.0,50.1646,50.2182,50.1379,50.1847,130400.0
2010-09-20 10:30:00,74.94,75.0,74.89,74.99,100400.0,50.1847,50.2249,50.1513,50.2182,100400.0
2010-09-20 10:40:00,74.99,75.09,74.93,75.08,127400.0,50.2182,50.2852,50.178,50.2785,127400.0
2010-09-20 10:50:00,75.08,75.2,75.03,75.13,103800.0,50.2785,50.3588,50.245,50.312,103800.0
2010-09-20 11:00:00,75.14,75.25,75.1,75.2,90200.0,50.3187,50.3923,50.2919,50.3588,90200.0
2010-09-20 11:10:00,75.21,75.25,75.15,75.22,64500.0,50.3655,50.3923,50.3254,50.3722,64500.0
2010-09-20 11:20:00,75.23,75.23,75.1,75.11,63100.0,50.3789,50.3789,50.2919,50.2986,63100.0
2010-09-20 11:30:00,75.11,75.19,75.08,75.08,69600.0,50.2986,50.3522,50.2785,50.2785,69600.0
2010-09-20 11:40:00,75.08,75.08,75.0,75.02,58900.0,50.2785,50.2785,50.2249,50.2383,58900.0
2010-09-20 11:50:00,75.02,75.06,75.0,75.03,84400.0,50.2383,50.2651,50.2249,50.245,84400.0
2010-09-20 12:00:00,75.03,75.03,74.96,74.97,64900.0,50.245,50.245,50.1981,50.2048,64900.0
2010-09-20 12:10:00,74.96,74.99,74.94,74.96,90500.0,50.1981,50.2182,50.1847,50.1981,90500.0
2010-09-20 12:20:00,74.96,74.99,74.94,74.97,54400.0,50.1981,50.2182,50.1847,50.2048,54400.0
2010-09-20 12:30:00,74.97,74.98,74.91,74.96,100700.0,50.2048,50.2115,50.1646,50.1981,100700.0
2010-09-20 12:40:00,74.96,75.0,74.93,74.96,38900.0,50.1981,50.2249,50.178,50.1981,38900.0
2010-09-20 12:50:00,74.96,75.0,74.93,75.0,55500.0,50.1981,50.2249,50.178,50.2249,55500.0
2010-09-20 13:00:00,75.0,75.0,74.95,74.96,41500.0,50.2249,50.2249,50.1914,50.1981,41500.0
2010-09-20 13:10:00,74.95,75.0,74.92,74.98,50900.0,50.1914,50.2249,50.1713,50.2115,50900.0
2010-09-20 13:20:00,74.98,75.0,74.94,74.95,63400.0,50.2115,50.2249,50.1847,50.1914,63400.0
2010-09-20 13:30:00,74.95,74.98,74.89,74.98,69300.0,50.1914,50.2115,50.1513,50.2115,69300.0
2010-09-20 13:40:00,74.97,75.0,74.97,74.97,43600.0,50.2048,50.2249,50.2048,50.2048,43600.0
2010-09-20 13:50:00,74.97,75.0,74.97,74.98,45600.0,50.2048,50.2249,50.2048,50.2115,45600.0
2010-09-20 14:00:00,74.98,74.99,74.95,74.97,54300.0,50.2115,50.2182,50.1914,50.2048,54300.0
2010-09-20 14:10:00,74.97,75.01,74.95,74.99,62200.0,50.2048,50.2316,50.1914,50.2182,62200.0
2010-09-20 14:20:00,75.0,75.13,74.98,75.12,99600.0,50.2249,50.312,50.2115,50.3053,99600.0
2010-09-20 14:30:00,75.13,75.25,75.11,75.2,89000.0,50.312,50.3923,50.2986,50.3588,89000.0
2010-09-20 14:40:00,75.2,75.25,75.17,75.21,58500.0,50.3588,50.3923,50.3388,50.3655,58500.0
2010-09-20 14:50:00,75.21,75.32,75.2,75.32,104900.0,50.3655,50.4392,50.3588,50.4392,104900.0
2010-09-20 15:00:00,75.31,75.35,75.24,75.27,119300.0,50.4325,50.4593,50.3856,50.4057,119300.0
2010-09-20 15:10:00,75.28,75.33,75.26,75.32,107400.0,50.4124,50.4459,50.399,50.4392,107400.0
2010-09-20 15:20:00,75.32,75.35,75.24,75.24,66500.0,50.4392,50.4593,50.3856,50.3856,66500.0
2010-09-20 15:30:00,75.24,75.27,75.19,75.25,170400.0,50.3856,50.4057,50.3522,50.3923,170400.0
2010-09-20 15:40:00,75.24,75.25,75.16,75.21,217500.0,50.3856,50.3923,50.3321,50.3655,217500.0
2010-09-20 15:50:00,75.22,75.24,75.05,75.07,401300.0,50.3722,50.3856,50.2584,50.2718,401300.0
2010-09-21 09:30:00,75.32,75.4,75.0,75.16,206900.0,50.4392,50.4928,50.2249,50.3321,206900.0
2010-09-21 09:40:00,75.15,75.25,75.11,75.14,64300.0,50.3254,50.3923,50.2986,50.3187,64300.0
2010-09-21 09:50:00,75.13,75.19,75.1,75.1,56400.0,50.312,50.3522,50.2919,50.2919,56400.0
2010-09-21 10:00:00,75.11,75.2,75.0,75.05,114800.0,50.2986,50.3588,50.2249,50.2584,114800.0
2010-09-21 10:10:00,75.04,75.08,74.98,75.02,64300.0,50.2517,50.2785,50.2115,50.2383,64300.0
2010-09-21 10:20:00,75.02,75.1,74.94,74.99,97800.0,50.2383,50.2919,50.1847,50.2182,97800.0
2010-09-21 10:30:00,75.0,75.09,74.93,74.94,113600.0,50.2249,50.2852,50.178,50.1847,113600.0
2010-09-21 10:40:00,74.94,75.03,74.88,75.01,108700.0,50.1847,50.245,50.1446,50.2316,108700.0
2010-09-21 10:50:00,75.02,75.07,74.95,75.05,151000.0,50.2383,50.2718,50.1914,50.2584,151000.0
2010-09-21 11:00:00,75.05,75.12,75.03,75.07,83600.0,50.2584,50.3053,50.245,50.2718,83600.0
2010-09-21 11:10:00,75.06,75.2,75.06,75.18,57900.0,50.2651,50.3588,50.2651,50.3455,57900.0
2010-09-21 11:20:00,75.18,75.2,75.05,75.12,75700.0,50.3455,50.3588,50.2584,50.3053,75700.0
2010-09-21 11:30:00,75.12,75.2,75.09,75.19,90000.0,50.3053,50.3588,50.2852,50.3522,90000.0
2010-09-21 11:40:00,75.19,75.2,75.13,75.19,56000.0,50.3522,50.3588,50.312,50.3522,56000.0
2010-09-21 11:50:00,75.19,75.32,75.18,75.25,63500.0,50.3522,50.4392,50.3455,50.3923,63500.0
2010-09-21 12:00:00,75.24,75.29,75.2,75.2,50800.0,50.3856,50.4191,50.3588,50.3588,50800.0
2010-09-21 12:10:00,75.21,75.21,75.09,75.15,92900.0,50.3655,50.3655,50.2852,50.3254,92900.0
2010-09-21 12:20:00,75.15,75.19,75.13,75.17,50900.0,50.3254,50.3522,50.312,50.3388,50900.0
2010-09-21 12:30:00,75.16,75.25,75.16,75.2,54300.0,50.3321,50.3923,50.3321,50.3588,54300.0
2010-09-21 12:40:00,75.2,75.28,75.19,75.26,37800.0,50.3588,50.4124,50.3522,50.399,37800.0
2010-09-21 12:50:00,75.26,75.33,75.22,75.26,48000.0,50.399,50.4459,50.3722,50.399,48000.0
2010-09-21 13:00:00,75.26,75.26,75.05,75.08,95300.0,50.399,50.399,50.2584,50.2785,95300.0
2010-09-21 13:10:00,75.1,75.17,75.09,75.13,33300.0,50.2919,50.3388,50.2852,50.312,33300.0
2010-09-21 13:20:00,75.14,75.17,75.04,75.05,73900.0,50.3187,50.3388,50.2517,50.2584,73900.0
2010-09-21 13:30:00,75.04,75.05,75.0,75.01,77000.0,50.2517,50.2584,50.2249,50.2316,77000.0
2010-09-21 13:40:00,75.01,75.14,75.0,75.14,63700.0,50.2316,50.3187,50.2249,50.3187,63700.0
2010-09-21 13:50:00,75.14,75.26,75.1,75.25,57500.0,50.3187,50.399,50.2919,50.3923,57500.0
2010-09-21 14:00:00,75.24,75.25,75.17,75.2,59300.0,50.3856,50.3923,50.3388,50.3588,59300.0
2010-09-21 14:10:00,75.19,75.54,74.99,75.47,204900.0,50.3522,50.5865,50.2182,50.5397,204900.0
2010-09-21 14:20:00,75.46,75.58,75.35,75.44,212900.0,50.533,50.6133,50.4593,50.5196,212900.0
2010-09-21 14:30:00,75.44,75.71,75.4,75.71,172300.0,50.5196,50.7004,50.4928,50.7004,172300.0
2010-09-21 14:40:00,75.71,75.75,75.56,75.7,187200.0,50.7004,50.7272,50.5999,50.6937,187200.0
2010-09-21 14:50:00,75.71,75.71,75.52,75.6,209400.0,50.7004,50.7004,50.5731,50.6267,209400.0
2010-09-21 15:00:00,75.6,75.67,75.49,75.63,169500.0,50.6267,50.6736,50.5531,50.6468,169500.0
2010-09-21 15:10:00,75.63,75.68,75.53,75.68,183600.0,50.6468,50.6803,50.5798,50.6803,183600.0
2010-09-21 15:20:00,75.69,75.7,75.53,75.59,216200.0,50.687,50.6937,50.5798,50.62,216200.0
2010-09-21 15:30:00,75.59,75.6,75.28,75.38,411000.0,50.62,50.6267,50.4124,50.4794,411000.0
2010-09-21 15:40:00,75.37,75.44,75.31,75.39,272000.0,50.4727,50.5196,50.4325,50.4861,272000.0
2010-09-21 15:50:00,75.39,75.56,75.39,75.51,451400.0,50.4861,50.5999,50.4861,50.5664,451400.0
2010-09-22 09:30:00,75.36,75.63,75.26,75.44,242600.0,50.466,50.6468,50.399,50.5196,242600.0
2010-09-22 09:40:00,75.44,75.57,75.41,75.55,145100.0,50.5196,50.6066,50.4995,50.5932,145100.0
2010-09-22 09:50:00,75.54,75.66,75.52,75.64,154300.0,50.5865,50.6669,50.5731,50.6535,154300.0
2010-09-22 10:00:00,75.63,75.69,75.53,75.65,263600.0,50.6468,50.687,50.5798,50.6602,263600.0
2010-09-22 10:10:00,75.65,75.78,75.61,75.75,99300.0,50.6602,50.7473,50.6334,50.7272,99300.0
2010-09-22 10:20:00,75.73,75.78,75.63,75.65,140600.0,50.7138,50.7473,50.6468,50.6602,140600.0
2010-09-22 10:30:00,75.64,75.69,75.48,75.5,149700.0,50.6535,50.687,50.5464,50.5597,149700.0
2010-09-22 10:40:00,75.5,75.54,75.42,75.46,138700.0,50.5597,50.5865,50.5062,50.533,138700.0
2010-09-22 10:50:00,75.47,75.5,75.36,75.38,141500.0,50.5397,50.5597,50.466,50.4794,141500.0
2010-09-22 11:00:00,75.38,75.4,75.23,75.32,105400.0,50.4794,50.4928,50.3789,50.4392,105400.0
2010-09-22 11:10:00,75.32,75.34,75.18,75.28,95800.0,50.4392,50.4526,50.3455,50.4124,95800.0
2010-09-22 11:20:00,75.28,75.31,75.13,75.23,121500.0,50.4124,50.4325,50.312,50.3789,121500.0
2010-09-22 11:30:00,75.22,75.23,75.17,75.18,198100.0,50.3722,50.3789,50.3388,50.3455,198100.0
2010-09-22 11:40:00,75.18,75.24,75.17,75.19,86500.0,50.3455,50.3856,50.3388,50.3522,86500.0
2010-09-22 11:50:00,75.2,75.24,75.18,75.22,78600.0,50.3588,50.3856,50.3455,50.3722,78600.0
2010-09-22 12:00:00,75.21,75.25,75.19,75.21,71000.0,50.3655,50.3923,50.3522,50.3655,71000.0
2010-09-22 12:10:00,75.21,75.25,75.18,75.21,82600.0,50.3655,50.3923,50.3455,50.3655,82600.0
2010-09-22 12:20:00,75.2,75.26,75.15,75.16,115800.0,50.3588,50.399,50.3254,50.3321,115800.0
2010-09-22 12:30:00,75.15,75.15,75.08,75.08,99800.0,50.3254,50.3254,50.2785,50.2785,99800.0
2010-09-22 12:40:00,75.08,75.18,75.06,75.09,84500.0,50.2785,50.3455,50.2651,50.2852,84500.0
2010-09-22 12:50:00,75.08,75.1,75.03,75.03,38400.0,50.2785,50.2919,50.245,50.245,38400.0
2010-09-22 13:00:00,75.03,75.12,75.0,75.0,76000.0,50.245,50.3053,50.2249,50.2249,76000.0
2010-09-22 13:10:00,75.01,75.04,75.0,75.04,52300.0,50.2316,50.2517,50.2249,50.2517,52300.0
2010-09-22 13:20:00,75.04,75.11,75.02,75.08,67500.0,50.2517,50.2986,50.2383,50.2785,67500.0
2010-09-22 13:30:00,75.08,75.15,75.07,75.11,75000.0,50.2785,50.3254,50.2718,50.2986,75000.0
2010-09-22 13:40:00,75.1,75.14,75.08,75.14,60200.0,50.2919,50.3187,50.2785,50.3187,60200.0
2010-09-22 13:50:00,75.14,75.17,75.13,75.15,72700.0,50.3187,50.3388,50.312,50.3254,72700.0
2010-09-22 14:00:00,75.15,75.18,75.12,75.16,84500.0,50.3254,50.3455,50.3053,50.3321,84500.0
2010-09-22 14:10:00,75.16,75.17,75.07,75.11,94100.0,50.3321,50.3388,50.2718,50.2986,94100.0
2010-09-22 14:20:00,75.11,75.19,75.09,75.18,69200.0,50.2986,50.3522,50.2852,50.3455,69200.0
2010-09-22 14:30:00,75.18,75.27,75.17,75.25,99100.0,50.3455,50.4057,50.3388,50.3923,99100.0
2010-09-22 14:40:00,75.26,75.3,75.14,75.14,112100.0,50.399,50.4258,50.3187,50.3187,112100.0
2010-09-22 14:50:00,75.13,75.17,75.13,75.17,75900.0,50.312,50.3388,50.312,50.3388,75900.0
2010-09-22 15:00:00,75.17,75.22,75.11,75.13,109200.0,50.3388,50.3722,50.2986,50.312,109200.0
2010-09-22 15:10:00,75.12,75.21,75.08,75.16,203200.0,50.3053,50.3655,50.2785,50.3321,203200.0
2010-09-22 15:20:00,75.16,75.27,75.15,75.21,197800.0,50.3321,50.4057,50.3254,50.3655,197800.0
2010-09-22 15:30:00,75.2,75.23,75.13,75.23,214000.0,50.3588,50.3789,50.312,50.3789,214000.0
2010-09-22 15:40:00,75.22,75.23,75.13,75.14,130400.0,50.3722,50.3789,50.312,50.3187,130400.0
2010-09-22 15:50:00,75.15,75.22,75.14,75.15,338200.0,50.3254,50.3722,50.3187,50.3254,338200.0
2010-09-23 09:30:00,75.16,75.43,75.0,75.1,322400.0,50.3321,50.5129,50.2249,50.2919,322400.0
2010-09-23 09:40:00,75.08,75.1,74.92,74.97,186800.0,50.2785,50.2919,50.1713,50.2048,186800.0
2010-09-23 09:50:00,74.97,74.97,74.83,74.86,155400.0,50.2048,50.2048,50.1111,50.1312,155400.0
2010-09-23 10:00:00,74.86,75.13,74.86,75.12,227700.0,50.1312,50.312,50.1312,50.3053,227700.0
2010-09-23 10:10:00,75.13,75.16,75.0,75.06,125200.0,50.312,50.3321,50.2249,50.2651,125200.0
2010-09-23 10:20:00,75.06,75.13,75.01,75.13,71400.0,50.2651,50.312,50.2316,50.312,71400.0
2010-09-23 10:30:00,75.13,75.24,75.09,75.17,191100.0,50.312,50.3856,50.2852,50.3388,191100.0
2010-09-23 10:40:00,75.16,75.27,75.16,75.19,79000.0,50.3321,50.4057,50.3321,50.3522,79000.0
2010-09-23 10:50:00,75.19,75.22,75.13,75.17,87900.0,50.3522,50.3722,50.312,50.3388,87900.0
2010-09-23 11:00:00,75.17,75.31,75.16,75.29,68300.0,50.3388,50.4325,50.3321,50.4191,68300.0
2010-09-23 11:10:00,75.29,75.29,75.18,75.2,121800.0,50.4191,50.4191,50.3455,50.3588,121800.0
2010-09-23 11:20:00,75.2,75.25,75.12,75.25,96300.0,50.3588,50.3923,50.3053,50.3923,96300.0
2010-09-23 11:30:00,75.25,75.26,75.18,75.2,125100.0,50.3923,50.399,50.3455,50.3588,125100.0
2010-09-23 11:40:00,75.19,75.23,75.15,75.17,135200.0,50.3522,50.3789,50.3254,50.3388,135200.0
2010-09-23 11:50:00,75.16,75.25,75.14,75.18,98600.0,50.3321,50.3923,50.3187,50.3455,98600.0
2010-09-23 12:00:00,75.17,75.23,75.17,75.19,82000.0,50.3388,50.3789,50.3388,50.3522,82000.0
2010-09-23 12:10:00,75.2,75.21,75.13,75.2,70200.0,50.3588,50.3655,50.312,50.3588,70200.0
2010-09-23 12:20:00,75.19,75.21,75.16,75.18,41100.0,50.3522,50.3655,50.3321,50.3455,41100.0
2010-09-23 12:30:00,75.2,75.22,75.14,75.14,55200.0,50.3588,50.3722,50.3187,50.3187,55200.0
2010-09-23 12:40:00,75.15,75.21,75.14,75.19,46000.0,50.3254,50.3655,50.3187,50.3522,46000.0
2010-09-23 12:50:00,75.18,75.2,75.16,75.2,85800.0,50.3455,50.3588,50.3321,50.3588,85800.0
2010-09-23 13:00:00,75.19,75.2,75.17,75.18,46000.0,50.3522,50.3588,50.3388,50.3455,46000.0
2010-09-23 13:10:00,75.18,75.2,75.13,75.14,61300.0,50.3455,50.3588,50.312,50.3187,61300.0
2010-09-23 13:20:00,75.15,75.15,75.06,75.07,93300.0,50.3254,50.3254,50.2651,50.2718,93300.0
2010-09-23 13:30:00,75.07,75.13,75.03,75.06,71000.0,50.2718,50.312,50.245,50.2651,71000.0
2010-09-23 13:40:00,75.07,75.08,75.01,75.02,51900.0,50.2718,50.2785,50.2316,50.2383,51900.0
2010-09-23 13:50:00,75.02,75.13,75.02,75.05,58400.0,50.2383,50.312,50.2383,50.2584,58400.0
2010-09-23 14:00:00,75.04,75.1,75.0,75.06,71300.0,50.2517,50.2919,50.2249,50.2651,71300.0
2010-09-23 14:10:00,75.06,75.1,75.0,75.02,58300.0,50.2651,50.2919,50.2249,50.2383,58300.0
2010-09-23 14:20:00,75.02,75.04,75.0,75.02,226400.0,50.2383,50.2517,50.2249,50.2383,226400.0
2010-09-23 14:30:00,75.01,75.06,75.0,75.01,61400.0,50.2316,50.2651,50.2249,50.2316,61400.0
2010-09-23 14:40:00,75.0,75.04,75.0,75.02,123200.0,50.2249,50.2517,50.2249,50.2383,123200.0
2010-09-23 14:50:00,75.03,75.05,74.99,75.02,192700.0,50.245,50.2584,50.2182,50.2383,192700.0
2010-09-23 15:00:00,75.02,75.03,74.94,74.95,213600.0,50.2383,50.245,50.1847,50.1914,213600.0
2010-09-23 15:10:00,74.95,74.99,74.92,74.99,254000.0,50.1914,50.2182,50.1713,50.2182,254000.0
2010-09-23 15:20:00,74.99,75.01,74.85,74.86,179600.0,50.2182,50.2316,50.1245,50.1312,179600.0
2010-09-23 15:30:00,74.86,74.87,74.71,74.73,285600.0,50.1312,50.1379,50.0307,50.0441,285600.0
2010-09-23 15:40:00,74.73,74.76,74.61,74.64,375200.0,50.0441,50.0642,49.9637,49.9838,375200.0
2010-09-23 15:50:00,74.65,74.68,74.58,74.64,500200.0,49.9905,50.0106,49.9437,49.9838,500200.0
2010-09-24 09:30:00,75.4,75.44,75.03,75.23,309200.0,50.4928,50.5196,50.245,50.3789,309200.0
2010-09-24 09:40:00,75.26,75.39,75.12,75.15,174500.0,50.399,50.4861,50.3053,50.3254,174500.0
2010-09-24 09:50:00,75.15,75.21,75.01,75.08,207100.0,50.3254,50.3655,50.2316,50.2785,207100.0
2010-09-24 10:00:00,75.06,75.19,74.94,75.03,344100.0,50.2651,50.3522,50.1847,50.245,344100.0
2010-09-24 10:10:00,75.04,75.07,74.99,75.0,140000.0,50.2517,50.2718,50.2182,50.2249,140000.0
2010-09-24 10:20:00,75.0,75.21,74.99,75.11,150200.0,50.2249,50.3655,50.2182,50.2986,150200.0
2010-09-24 10:30:00,75.12,75.13,75.08,75.11,114300.0,50.3053,50.312,50.2785,50.2986,114300.0
2010-09-24 10:40:00,75.12,75.19,75.03,75.03,191900.0,50.3053,50.3522,50.245,50.245,191900.0
2010-09-24 10:50:00,75.03,75.07,74.98,74.99,164600.0,50.245,50.2718,50.2115,50.2182,164600.0
2010-09-24 11:00:00,75.0,75.02,74.96,75.0,152200.0,50.2249,50.2383,50.1981,50.2249,152200.0
2010-09-24 11:10:00,75.01,75.11,75.0,75.05,90500.0,50.2316,50.2986,50.2249,50.2584,90500.0
2010-09-24 11:20:00,75.05,75.05,74.99,75.01,92900.0,50.2584,50.2584,50.2182,50.2316,92900.0
2010-09-24 11:30:00,75.01,75.04,75.0,75.01,63200.0,50.2316,50.2517,50.2249,50.2316,63200.0
2010-09-24 11:40:00,75.0,75.01,74.98,75.0,108300.0,50.2249,50.2316,50.2115,50.2249,108300.0
2010-09-24 11:50:00,75.01,75.09,75.01,75.07,53600.0,50.2316,50.2852,50.2316,50.2718,53600.0
2010-09-24 12:00:00,75.06,75.08,75.02,75.03,75100.0,50.2651,50.2785,50.2383,50.245,75100.0
2010-09-24 12:10:00,75.03,75.05,75.0,75.05,51300.0,50.245,50.2584,50.2249,50.2584,51300.0
2010-09-24 12:20:00,75.05,75.06,75.02,75.04,45400.0,50.2584,50.2651,50.2383,50.2517,45400.0
2010-09-24 12:30:00,75.05,75.06,75.01,75.05,56000.0,50.2584,50.2651,50.2316,50.2584,56000.0
2010-09-24 12:40:00,75.05,75.14,75.02,75.09,106400.0,50.2584,50.3187,50.2383,50.2852,106400.0
2010-09-24 12:50:00,75.1,75.11,75.05,75.07,31100.0,50.2919,50.2986,50.2584,50.2718,31100.0
2010-09-24 13:00:00,75.08,75.09,75.01,75.03,53500.0,50.2785,50.2852,50.2316,50.245,53500.0
2010-09-24 13:10:00,75.02,75.08,75.02,75.03,34500.0,50.2383,50.2785,50.2383,50.245,34500.0
2010-09-24 13:20:00,75.02,75.12,75.01,75.11,107100.0,50.2383,50.3053,50.2316,50.2986,107100.0
2010-09-24 13:30:00,75.12,75.14,75.08,75.09,162400.0,50.3053,50.3187,50.2785,50.2852,162400.0
2010-09-24 13:40:00,75.08,75.11,75.05,75.09,88900.0,50.2785,50.2986,50.2584,50.2852,88900.0
2010-09-24 13:50:00,75.08,75.1,75.05,75.08,53800.0,50.2785,50.2919,50.2584,50.2785,53800.0
2010-09-24 14:00:00,75.09,75.13,75.07,75.08,123800.0,50.2852,50.312,50.2718,50.2785,123800.0
2010-09-24 14:10:00,75.08,75.11,75.08,75.11,80600.0,50.2785,50.2986,50.2785,50.2986,80600.0
2010-09-24 14:20:00,75.1,75.17,75.08,75.12,107100.0,50.2919,50.3388,50.2785,50.3053,107100.0
2010-09-24 14:30:00,75.12,75.15,75.12,75.13,123700.0,50.3053,50.3254,50.3053,50.312,123700.0
2010-09-24 14:40:00,75.13,75.13,75.09,75.1,127800.0,50.312,50.312,50.2852,50.2919,127800.0
2010-09-24 14:50:00,75.09,75.11,75.08,75.1,99100.0,50.2852,50.2986,50.2785,50.2919,99100.0
2010-09-24 15:00:00,75.1,75.11,75.08,75.1,89500.0,50.2919,50.2986,50.2785,50.2919,89500.0
2010-09-24 15:10:00,75.09,75.1,75.08,75.09,92400.0,50.2852,50.2919,50.2785,50.2852,92400.0
2010-09-24 15:20:00,75.1,75.1,75.05,75.09,144800.0,50.2919,50.2919,50.2584,50.2852,144800.0
2010-09-24 15:30:00,75.09,75.11,75.07,75.1,268700.0,50.2852,50.2986,50.2718,50.2919,268700.0
2010-09-24 15:40:00,75.09,75.15,75.08,75.12,307700.0,50.2852,50.3254,50.2785,50.3053,307700.0
2010-09-24 15:50:00,75.12,75.15,75.09,75.1,489200.0,50.3053,50.3254,50.2852,50.2919,489200.0
2010-09-27 09:30:00,75.23,75.39,75.03,75.06,239900.0,50.3789,50.4861,50.245,50.2651,239900.0
2010-09-27 09:40:00,75.08,75.13,74.97,75.07,164400.0,50.2785,50.312,50.2048,50.2718,164400.0
2010-09-27 09:50:00,75.07,75.13,75.01,75.04,106500.0,50.2718,50.312,50.2316,50.2517,106500.0
2010-09-27 10:00:00,75.04,75.09,75.01,75.02,99400.0,50.2517,50.2852,50.2316,50.2383,99400.0
2010-09-27 10:10:00,75.01,75.04,74.97,74.99,185800.0,50.2316,50.2517,50.2048,50.2182,185800.0
2010-09-27 10:20:00,74.99,75.04,74.98,75.03,268800.0,50.2182,50.2517,50.2115,50.245,268800.0
2010-09-27 10:30:00,75.03,75.03,74.97,75.0,122900.0,50.245,50.245,50.2048,50.2249,122900.0
2010-09-27 10:40:00,75.0,75.04,74.98,75.02,112600.0,50.2249,50.2517,50.2115,50.2383,112600.0
2010-09-27 10:50:00,75.03,75.03,74.99,74.99,107200.0,50.245,50.245,50.2182,50.2182,107200.0
2010-09-27 11:00:00,74.99,75.02,74.98,75.0,222500.0,50.2182,50.2383,50.2115,50.2249,222500.0
2010-09-27 11:10:00,75.0,75.04,74.98,75.01,97100.0,50.2249,50.2517,50.2115,50.2316,97100.0
2010-09-27 11:20:00,75.01,75.05,74.99,75.05,96000.0,50.2316,50.2584,50.2182,50.2584,96000.0
2010-09-27 11:30:00,75.05,75.06,75.0,75.03,126500.0,50.2584,50.2651,50.2249,50.245,126500.0
2010-09-27 11:40:00,75.03,75.04,75.0,75.02,100800.0,50.245,50.2517,50.2249,50.2383,100800.0
2010-09-27 11:50:00,75.03,75.03,75.0,75.0,69800.0,50.245,50.245,50.2249,50.2249,69800.0
2010-09-27 12:00:00,75.01,75.04,75.0,75.0,112400.0,50.2316,50.2517,50.2249,50.2249,112400.0
2010-09-27 12:10:00,75.01,75.04,74.99,75.02,93200.0,50.2316,50.2517,50.2182,50.2383,93200.0
2010-09-27 12:20:00,75.02,75.04,74.99,75.03,98800.0,50.2383,50.2517,50.2182,50.245,98800.0
2010-09-27 12:30:00,75.02,75.06,75.0,75.04,107700.0,50.2383,50.2651,50.2249,50.2517,107700.0
2010-09-27 12:40:00,75.03,75.05,75.02,75.05,147900.0,50.245,50.2584,50.2383,50.2584,147900.0
2010-09-27 12:50:00,75.04,75.05,75.0,75.02,54700.0,50.2517,50.2584,50.2249,50.2383,54700.0
2010-09-27 13:00:00,75.02,75.04,75.0,75.0,96700.0,50.2383,50.2517,50.2249,50.2249,96700.0
2010-09-27 13:10:00,75.0,75.02,74.97,75.01,120800.0,50.2249,50.2383,50.2048,50.2316,120800.0
2010-09-27 13:20:00,75.01,75.03,75.0,75.0,87700.0,50.2316,50.245,50.2249,50.2249,87700.0
2010-09-27 13:30:00,75.01,75.02,75.0,75.01,57400.0,50.2316,50.2383,50.2249,50.2316,57400.0
2010-09-27 13:40:00,75.02,75.04,75.0,75.01,136300.0,50.2383,50.2517,50.2249,50.2316,136300.0
2010-09-27 13:50:00,75.0,75.04,75.0,75.02,123900.0,50.2249,50.2517,50.2249,50.2383,123900.0
2010-09-27 14:00:00,75.02,75.03,75.0,75.01,68300.0,50.2383,50.245,50.2249,50.2316,68300.0
2010-09-27 14:10:00,75.01,75.02,75.0,75.0,119500.0,50.2316,50.2383,50.2249,50.2249,119500.0
2010-09-27 14:20:00,75.01,75.01,75.0,75.01,69700.0,50.2316,50.2316,50.2249,50.2316,69700.0
2010-09-27 14:30:00,75.01,75.02,74.97,74.99,135200.0,50.2316,50.2383,50.2048,50.2182,135200.0
2010-09-27 14:40:00,75.0,75.02,74.98,75.0,123900.0,50.2249,50.2383,50.2115,50.2249,123900.0
2010-09-27 14:50:00,75.0,75.01,74.96,74.96,113000.0,50.2249,50.2316,50.1981,50.1981,113000.0
2010-09-27 15:00:00,74.96,75.0,74.96,74.99,76500.0,50.1981,50.2249,50.1981,50.2182,76500.0
2010-09-27 15:10:00,74.99,75.0,74.98,75.0,108100.0,50.2182,50.2249,50.2115,50.2249,108100.0
2010-09-27 15:20:00,75.0,75.0,74.97,74.97,121500.0,50.2249,50.2249,50.2048,50.2048,121500.0
2010-09-27 15:30:00,74.97,74.99,74.93,74.93,186800.0,50.2048,50.2182,50.178,50.178,186800.0
2010-09-27 15:40:00,74.93,74.95,74.9,74.94,263500.0,50.178,50.1914,50.1579,50.1847,263500.0
2010-09-27 15:50:00,74.94,74.94,74.75,74.81,565100.0,50.1847,50.1847,50.0575,50.0977,565100.0
2010-09-28 09:30:00,75.01,75.01,74.49,74.58,253600.0,50.2316,50.2316,49.8834,49.9437,253600.0
2010-09-28 09:40:00,74.56,74.58,74.36,74.51,191000.0,49.9303,49.9437,49.7963,49.8968,191000.0
2010-09-28 09:50:00,74.51,74.58,74.47,74.54,139500.0,49.8968,49.9437,49.87,49.9169,139500.0
2010-09-28 10:00:00,74.54,74.54,74.22,74.43,280200.0,49.9169,49.9169,49.7026,49.8432,280200.0
2010-09-28 10:10:00,74.44,74.55,74.43,74.49,141700.0,49.8499,49.9236,49.8432,49.8834,141700.0
2010-09-28 10:20:00,74.5,74.55,74.47,74.5,222800.0,49.8901,49.9236,49.87,49.8901,222800.0
2010-09-28 10:30:00,74.49,74.51,74.4,74.48,241000.0,49.8834,49.8968,49.8231,49.8767,241000.0
2010-09-28 10:40:00,74.48,74.5,74.45,74.49,190500.0,49.8767,49.8901,49.8566,49.8834,190500.0
2010-09-28 10:50:00,74.5,74.57,74.49,74.57,194900.0,49.8901,49.937,49.8834,49.937,194900.0
2010-09-28 11:00:00,74.57,74.66,74.5,74.5,265500.0,49.937,49.9972,49.8901,49.8901,265500.0
2010-09-28 11:10:00,74.5,74.55,74.5,74.55,162000.0,49.8901,49.9236,49.8901,49.9236,162000.0
2010-09-28 11:20:00,74.54,74.61,74.54,74.6,243400.0,49.9169,49.9637,49.9169,49.957,243400.0
2010-09-28 11:30:00,74.59,74.76,74.59,74.65,318700.0,49.9504,50.0642,49.9504,49.9905,318700.0
2010-09-28 11:40:00,74.65,74.7,74.62,74.69,186200.0,49.9905,50.024,49.9704,50.0173,186200.0
2010-09-28 11:50:00,74.7,74.7,74.66,74.7,148900.0,50.024,50.024,49.9972,50.024,148900.0
2010-09-28 12:00:00,74.69,74.7,74.67,74.7,150100.0,50.0173,50.024,50.0039,50.024,150100.0
2010-09-28 12:10:00,74.7,74.76,74.69,74.72,152800.0,50.024,50.0642,50.0173,50.0374,152800.0
2010-09-28 12:20:00,74.72,74.75,74.66,74.73,141900.0,50.0374,50.0575,49.9972,50.0441,141900.0
2010-09-28 12:30:00,74.74,74.75,74.71,74.74,106800.0,50.0508,50.0575,50.0307,50.0508,106800.0
2010-09-28 12:40:00,74.74,74.75,74.73,74.74,75400.0,50.0508,50.0575,50.0441,50.0508,75400.0
2010-09-28 12:50:00,74.74,74.75,74.73,74.75,58500.0,50.0508,50.0575,50.0441,50.0575,58500.0
2010-09-28 13:00:00,74.74,74.76,74.61,74.63,105500.0,50.0508,50.0642,49.9637,49.9771,105500.0
2010-09-28 13:10:00,74.63,74.7,74.6,74.69,73000.0,49.9771,50.024,49.957,50.0173,73000.0
2010-09-28 13:20:00,74.7,74.75,74.69,74.74,79400.0,50.024,50.0575,50.0173,50.0508,79400.0
2010-09-28 13:30:00,74.74,74.8,74.71,74.77,119000.0,50.0508,50.091,50.0307,50.0709,119000.0
2010-09-28 13:40:00,74.76,74.8,74.7,74.78,91500.0,50.0642,50.091,50.024,50.0776,91500.0
2010-09-28 13:50:00,74.77,74.8,74.73,74.77,139200.0,50.0709,50.091,50.0441,50.0709,139200.0
2010-09-28 14:00:00,74.77,74.79,74.72,74.75,90900.0,50.0709,50.0843,50.0374,50.0575,90900.0
2010-09-28 14:10:00,74.76,74.8,74.73,74.75,78200.0,50.0642,50.091,50.0441,50.0575,78200.0
2010-09-28 14:20:00,74.75,74.75,74.61,74.62,157500.0,50.0575,50.0575,49.9637,49.9704,157500.0
2010-09-28 14:30:00,74.62,74.64,74.5,74.52,140300.0,49.9704,49.9838,49.8901,49.9035,140300.0
2010-09-28 14:40:00,74.51,74.55,74.44,74.5,143500.0,49.8968,49.9236,49.8499,49.8901,143500.0
2010-09-28 14:50:00,74.51,74.6,74.49,74.58,93600.0,49.8968,49.957,49.8834,49.9437,93600.0
2010-09-28 15:00:00,74.59,74.65,74.53,74.63,120600.0,49.9504,49.9905,49.9102,49.9771,120600.0
2010-09-28 15:10:00,74.64,74.71,74.59,74.68,119200.0,49.9838,50.0307,49.9504,50.0106,119200.0
2010-09-28 15:20:00,74.67,74.73,74.66,74.69,104400.0,50.0039,50.0441,49.9972,50.0173,104400.0
2010-09-28 15:30:00,74.69,74.78,74.68,74.77,191300.0,50.0173,50.0776,50.0106,50.0709,191300.0
2010-09-28 15:40:00,74.78,74.8,74.7,74.7,374600.0,50.0776,50.091,50.024,50.024,374600.0
2010-09-28 15:50:00,74.7,74.75,74.63,74.63,582000.0,50.024,50.0575,49.9771,49.9771,582000.0
2010-09-29 09:30:00,74.59,74.75,74.37,74.39,268100.0,49.9504,50.0575,49.803,49.8164,268100.0
2010-09-29 09:40:00,74.41,74.68,74.4,74.55,109600.0,49.8298,50.0106,49.8231,49.9236,109600.0
2010-09-29 09:50:00,74.55,74.55,74.43,74.52,86300.0,49.9236,49.9236,49.8432,49.9035,86300.0
2010-09-29 10:00:00,74.51,74.61,74.46,74.57,110700.0,49.8968,49.9637,49.8633,49.937,110700.0
2010-09-29 10:10:00,74.57,74.58,74.44,74.46,116900.0,49.937,49.9437,49.8499,49.8633,116900.0
2010-09-29 10:20:00,74.45,74.51,74.39,74.48,107600.0,49.8566,49.8968,49.8164,49.8767,107600.0
2010-09-29 10:30:00,74.48,74.59,74.44,74.57,123400.0,49.8767,49.9504,49.8499,49.937,123400.0
2010-09-29 10:40:00,74.58,74.64,74.44,74.52,171500.0,49.9437,49.9838,49.8499,49.9035,171500.0
2010-09-29 10:50:00,74.52,74.52,74.34,74.38,114100.0,49.9035,49.9035,49.7829,49.8097,114100.0
2010-09-29 11:00:00,74.38,74.47,74.3,74.4,83000.0,49.8097,49.87,49.7561,49.8231,83000.0
2010-09-29 11:10:00,74.4,74.43,74.33,74.38,61300.0,49.8231,49.8432,49.7762,49.8097,61300.0
2010-09-29 11:20:00,74.38,74.42,74.36,74.39,67400.0,49.8097,49.8365,49.7963,49.8164,67400.0
2010-09-29 11:30:00,74.38,74.43,74.37,74.41,64600.0,49.8097,49.8432,49.803,49.8298,64600.0
2010-09-29 11:40:00,74.41,74.42,74.33,74.36,71300.0,49.8298,49.8365,49.7762,49.7963,71300.0
2010-09-29 11:50:00,74.36,74.41,74.33,74.4,71400.0,49.7963,49.8298,49.7762,49.8231,71400.0
2010-09-29 12:00:00,74.39,74.45,74.33,74.44,84100.0,49.8164,49.8566,49.7762,49.8499,84100.0
2010-09-29 12:10:00,74.45,74.46,74.4,74.45,65300.0,49.8566,49.8633,49.8231,49.8566,65300.0
2010-09-29 12:20:00,74.45,74.46,74.43,74.44,85100.0,49.8566,49.8633,49.8432,49.8499,85100.0
2010-09-29 12:30:00,74.43,74.45,74.36,74.42,76800.0,49.8432,49.8566,49.7963,49.8365,76800.0
2010-09-29 12:40:00,74.41,74.46,74.37,74.38,102100.0,49.8298,49.8633,49.803,49.8097,102100.0
2010-09-29 12:50:00,74.37,74.42,74.36,74.4,52300.0,49.803,49.8365,49.7963,49.8231,52300.0
2010-09-29 13:00:00,74.4,74.5,74.39,74.47,93600.0,49.8231,49.8901,49.8164,49.87,93600.0
2010-09-29 13:10:00,74.47,74.48,74.41,74.42,99500.0,49.87,49.8767,49.8298,49.8365,99500.0
2010-09-29 13:20:00,74.42,74.42,74.36,74.36,52500.0,49.8365,49.8365,49.7963,49.7963,52500.0
2010-09-29 13:30:00,74.37,74.42,74.32,74.37,82000.0,49.803,49.8365,49.7695,49.803,82000.0
2010-09-29 13:40:00,74.37,74.49,74.34,74.47,71100.0,49.803,49.8834,49.7829,49.87,71100.0
2010-09-29 13:50:00,74.47,74.59,74.46,74.55,83100.0,49.87,49.9504,49.8633,49.9236,83100.0
2010-09-29 14:00:00,74.54,74.6,74.54,74.57,62800.0,49.9169,49.957,49.9169,49.937,62800.0
2010-09-29 14:10:00,74.57,74.65,74.57,74.63,86900.0,49.937,49.9905,49.937,49.9771,86900.0
2010-09-29 14:20:00,74.63,74.64,74.48,74.48,112900.0,49.9771,49.9838,49.8767,49.8767,112900.0
2010-09-29 14:30:00,74.49,74.5,74.42,74.49,56100.0,49.8834,49.8901,49.8365,49.8834,56100.0
2010-09-29 14:40:00,74.49,74.6,74.49,74.51,89300.0,49.8834,49.957,49.8834,49.8968,89300.0
2010-09-29 14:50:00,74.51,74.58,74.47,74.58,59900.0,49.8968,49.9437,49.87,49.9437,59900.0
2010-09-29 15:00:00,74.58,74.58,74.44,74.48,82700.0,49.9437,49.9437,49.8499,49.8767,82700.0
2010-09-29 15:10:00,74.48,74.49,74.34,74.47,158800.0,49.8767,49.8834,49.7829,49.87,158800.0
2010-09-29 15:20:00,74.47,74.48,74.39,74.43,72800.0,49.87,49.8767,49.8164,49.8432,72800.0
2010-09-29 15:30:00,74.43,74.44,74.34,74.44,101800.0,49.8432,49.8499,49.7829,49.8499,101800.0
2010-09-29 15:40:00,74.44,74.46,74.33,74.36,352600.0,49.8499,49.8633,49.7762,49.7963,352600.0
2010-09-29 15:50:00,74.37,74.44,74.35,74.43,438800.0,49.803,49.8499,49.7896,49.8432,438800.0
2010-09-30 09:30:00,74.52,74.66,74.38,74.51,436600.0,49.9035,49.9972,49.8097,49.8968,436600.0
2010-09-30 09:40:00,74.52,74.97,74.42,74.72,353900.0,49.9035,50.2048,49.8365,50.0374,353900.0
2010-09-30 09:50:00,74.72,74.72,74.35,74.47,304400.0,50.0374,50.0374,49.7896,49.87,304400.0
2010-09-30 10:00:00,74.48,74.53,74.31,74.5,232700.0,49.8767,49.9102,49.7628,49.8901,232700.0
2010-09-30 10:10:00,74.5,74.5,74.28,74.45,211700.0,49.8901,49.8901,49.7428,49.8566,211700.0
2010-09-30 10:20:00,74.45,74.47,74.26,74.31,204700.0,49.8566,49.87,49.7294,49.7628,204700.0
2010-09-30 10:30:00,74.31,74.45,74.3,74.36,134400.0,49.7628,49.8566,49.7561,49.7963,134400.0
2010-09-30 10:40:00,74.37,74.48,74.34,74.4,119100.0,49.803,49.8767,49.7829,49.8231,119100.0
2010-09-30 10:50:00,74.39,74.43,74.24,74.28,178800.0,49.8164,49.8432,49.716,49.7428,178800.0
2010-09-30 11:00:00,74.28,74.4,74.23,74.36,219300.0,49.7428,49.8231,49.7093,49.7963,219300.0
2010-09-30 11:10:00,74.36,74.42,74.24,74.31,179400.0,49.7963,49.8365,49.716,49.7628,179400.0
2010-09-30 11:20:00,74.31,74.34,74.04,74.05,258900.0,49.7628,49.7829,49.582,49.5887,258900.0
2010-09-30 11:30:00,74.04,74.17,73.87,74.14,272100.0,49.582,49.6691,49.4682,49.649,272100.0
2010-09-30 11:40:00,74.14,74.32,74.14,74.32,174400.0,49.649,49.7695,49.649,49.7695,174400.0
2010-09-30 11:50:00,74.32,74.34,74.18,74.29,131100.0,49.7695,49.7829,49.6758,49.7495,131100.0
2010-09-30 12:00:00,74.28,74.28,73.95,73.98,174600.0,49.7428,49.7428,49.5218,49.5419,174600.0
2010-09-30 12:10:00,73.98,74.09,73.9,74.05,101800.0,49.5419,49.6155,49.4883,49.5887,101800.0
2010-09-30 12:20:00,74.05,74.1,74.01,74.03,65800.0,49.5887,49.6222,49.5619,49.5753,65800.0
2010-09-30 12:30:00,74.03,74.19,74.0,74.17,79400.0,49.5753,49.6825,49.5552,49.6691,79400.0
2010-09-30 12:40:00,74.17,74.21,74.14,74.17,87400.0,49.6691,49.6959,49.649,49.6691,87400.0
2010-09-30 12:50:00,74.18,74.27,74.14,74.27,69800.0,49.6758,49.7361,49.649,49.7361,69800.0
2010-09-30 13:00:00,74.27,74.28,74.16,74.25,65000.0,49.7361,49.7428,49.6624,49.7227,65000.0
2010-09-30 13:10:00,74.25,74.3,74.21,74.28,72800.0,49.7227,49.7561,49.6959,49.7428,72800.0
2010-09-30 13:20:00,74.29,74.38,74.24,74.38,76000.0,49.7495,49.8097,49.716,49.8097,76000.0
2010-09-30 13:30:00,74.38,74.44,74.34,74.35,73800.0,49.8097,49.8499,49.7829,49.7896,73800.0
2010-09-30 13:40:00,74.35,74.45,74.35,74.4,73700.0,49.7896,49.8566,49.7896,49.8231,73700.0
2010-09-30 13:50:00,74.41,74.5,74.38,74.5,108500.0,49.8298,49.8901,49.8097,49.8901,108500.0
2010-09-30 14:00:00,74.49,74.51,74.47,74.5,72600.0,49.8834,49.8968,49.87,49.8901,72600.0
2010-09-30 14:10:00,74.5,74.5,74.38,74.45,133000.0,49.8901,49.8901,49.8097,49.8566,133000.0
2010-09-30 14:20:00,74.45,74.5,74.45,74.5,100000.0,49.8566,49.8901,49.8566,49.8901,100000.0
2010-09-30 14:30:00,74.5,74.54,74.47,74.5,143700.0,49.8901,49.9169,49.87,49.8901,143700.0
2010-09-30 14:40:00,74.5,74.56,74.5,74.55,132400.0,49.8901,49.9303,49.8901,49.9236,132400.0
2010-09-30 14:50:00,74.55,74.58,74.54,74.55,118200.0,49.9236,49.9437,49.9169,49.9236,118200.0
2010-09-30 15:00:00,74.55,74.55,74.48,74.5,101500.0,49.9236,49.9236,49.8767,49.8901,101500.0
2010-09-30 15:10:00,74.5,74.52,74.44,74.48,169600.0,49.8901,49.9035,49.8499,49.8767,169600.0
2010-09-30 15:20:00,74.48,74.57,74.47,74.57,96300.0,49.8767,49.937,49.87,49.937,96300.0
2010-09-30 15:30:00,74.57,74.6,74.46,74.49,132600.0,49.937,49.957,49.8633,49.8834,132600.0
2010-09-30 15:40:00,74.48,74.56,74.43,74.5,200500.0,49.8767,49.9303,49.8432,49.8901,200500.0
2010-09-30 15:50:00,74.51,74.55,74.47,74.5,470500.0,49.8968,49.9236,49.87,49.8901,470500.0
2010-10-01 09:30:00,75.04,75.2,74.8,74.99,483600.0,50.2517,50.3588,50.091,50.2182,483600.0
2010-10-01 09:40:00,75.0,75.04,74.95,74.98,327900.0,50.2249,50.2517,50.1914,50.2115,327900.0
2010-10-01 09:50:00,74.98,75.0,74.9,74.96,235200.0,50.2115,50.2249,50.1579,50.1981,235200.0
2010-10-01 10:00:00,74.96,75.02,74.68,74.84,461500.0,50.1981,50.2383,50.0106,50.1178,461500.0
2010-10-01 10:10:00,74.84,75.0,74.84,74.93,196300.0,50.1178,50.2249,50.1178,50.178,196300.0
2010-10-01 10:20:00,74.95,74.95,74.66,74.8,194100.0,50.1914,50.1914,49.9972,50.091,194100.0
2010-10-01 10:30:00,74.8,74.8,74.54,74.73,259300.0,50.091,50.091,49.9169,50.0441,259300.0
2010-10-01 10:40:00,74.73,74.85,74.67,74.83,141300.0,50.0441,50.1245,50.0039,50.1111,141300.0
2010-10-01 10:50:00,74.83,74.88,74.75,74.82,149300.0,50.1111,50.1446,50.0575,50.1044,149300.0
2010-10-01 11:00:00,74.83,74.88,74.74,74.87,143300.0,50.1111,50.1446,50.0508,50.1379,143300.0
2010-10-01 11:10:00,74.87,74.93,74.8,74.8,205100.0,50.1379,50.178,50.091,50.091,205100.0
2010-10-01 11:20:00,74.81,74.88,74.76,74.86,178100.0,50.0977,50.1446,50.0642,50.1312,178100.0
2010-10-01 11:30:00,74.85,74.99,74.84,74.95,171100.0,50.1245,50.2182,50.1178,50.1914,171100.0
2010-10-01 11:40:00,74.96,75.02,74.96,75.0,128300.0,50.1981,50.2383,50.1981,50.2249,128300.0
2010-10-01 11:50:00,74.99,75.0,74.96,74.99,124400.0,50.2182,50.2249,50.1981,50.2182,124400.0
2010-10-01 12:00:00,74.98,75.0,74.96,75.0,162700.0,50.2115,50.2249,50.1981,50.2249,162700.0
2010-10-01 12:10:00,74.99,75.0,74.95,74.98,85300.0,50.2182,50.2249,50.1914,50.2115,85300.0
2010-10-01 12:20:00,74.98,75.0,74.95,75.0,79700.0,50.2115,50.2249,50.1914,50.2249,79700.0
2010-10-01 12:30:00,74.99,75.0,74.9,74.96,117100.0,50.2182,50.2249,50.1579,50.1981,117100.0
2010-10-01 12:40:00,74.96,74.96,74.89,74.94,74000.0,50.1981,50.1981,50.1513,50.1847,74000.0
2010-10-01 12:50:00,74.93,75.05,74.93,75.03,110700.0,50.178,50.2584,50.178,50.245,110700.0
2010-10-01 13:00:00,75.03,75.05,75.01,75.02,56100.0,50.245,50.2584,50.2316,50.2383,56100.0
2010-10-01 13:10:00,75.03,75.08,75.0,75.02,141300.0,50.245,50.2785,50.2249,50.2383,141300.0
2010-10-01 13:20:00,75.01,75.04,74.94,74.98,88000.0,50.2316,50.2517,50.1847,50.2115,88000.0
2010-10-01 13:30:00,74.97,74.98,74.78,74.78,82700.0,50.2048,50.2115,50.0776,50.0776,82700.0
2010-10-01 13:40:00,74.79,74.88,74.76,74.88,123300.0,50.0843,50.1446,50.0642,50.1446,123300.0
2010-10-01 13:50:00,74.88,74.93,74.88,74.9,48700.0,50.1446,50.178,50.1446,50.1579,48700.0
2010-10-01 14:00:00,74.9,74.95,74.88,74.93,189200.0,50.1579,50.1914,50.1446,50.178,189200.0
2010-10-01 14:10:00,74.93,75.0,74.93,74.99,41000.0,50.178,50.2249,50.178,50.2182,41000.0
2010-10-01 14:20:00,74.99,75.03,74.96,74.99,93400.0,50.2182,50.245,50.1981,50.2182,93400.0
2010-10-01 14:30:00,75.0,75.03,74.98,74.99,85500.0,50.2249,50.245,50.2115,50.2182,85500.0
2010-10-01 14:40:00,74.99,75.01,74.97,74.97,100400.0,50.2182,50.2316,50.2048,50.2048,100400.0
2010-10-01 14:50:00,74.97,75.0,74.96,74.99,113000.0,50.2048,50.2249,50.1981,50.2182,113000.0
2010-10-01 15:00:00,74.98,75.0,74.97,74.98,162500.0,50.2115,50.2249,50.2048,50.2115,162500.0
2010-10-01 15:10:00,74.98,75.0,74.94,74.98,154600.0,50.2115,50.2249,50.1847,50.2115,154600.0
2010-10-01 15:20:00,74.97,75.0,74.95,74.99,180000.0,50.2048,50.2249,50.1914,50.2182,180000.0
2010-10-01 15:30:00,75.0,75.01,74.98,75.0,268800.0,50.2249,50.2316,50.2115,50.2249,268800.0
2010-10-01 15:40:00,75.0,75.02,74.97,75.0,346600.0,50.2249,50.2383,50.2048,50.2249,346600.0
2010-10-01 15:50:00,75.01,75.01,74.89,74.93,415300.0,50.2316,50.2316,50.1513,50.178,415300.0
2010-10-04 09:30:00,74.91,75.1,74.9,75.02,206200.0,50.1646,50.2919,50.1579,50.2383,206200.0
2010-10-04 09:40:00,75.02,75.13,75.01,75.1,143800.0,50.2383,50.312,50.2316,50.2919,143800.0
2010-10-04 09:50:00,75.09,75.12,74.98,75.01,184000.0,50.2852,50.3053,50.2115,50.2316,184000.0
2010-10-04 10:00:00,75.02,75.11,74.9,75.08,183000.0,50.2383,50.2986,50.1579,50.2785,183000.0
2010-10-04 10:10:00,75.08,75.12,75.03,75.08,89900.0,50.2785,50.3053,50.245,50.2785,89900.0
2010-10-04 10:20:00,75.08,75.12,75.03,75.07,88600.0,50.2785,50.3053,50.245,50.2718,88600.0
2010-10-04 10:30:00,75.07,75.12,75.06,75.09,112700.0,50.2718,50.3053,50.2651,50.2852,112700.0
2010-10-04 10:40:00,75.09,75.09,74.93,74.94,121000.0,50.2852,50.2852,50.178,50.1847,121000.0
2010-10-04 10:50:00,74.94,74.97,74.9,74.94,95300.0,50.1847,50.2048,50.1579,50.1847,95300.0
2010-10-04 11:00:00,74.94,74.94,74.77,74.8,92400.0,50.1847,50.1847,50.0709,50.091,92400.0
2010-10-04 11:10:00,74.8,74.8,74.67,74.72,90200.0,50.091,50.091,50.0039,50.0374,90200.0
2010-10-04 11:20:00,74.71,74.72,74.62,74.72,140200.0,50.0307,50.0374,49.9704,50.0374,140200.0
2010-10-04 11:30:00,74.71,74.77,74.63,74.77,51700.0,50.0307,50.0709,49.9771,50.0709,51700.0
2010-10-04 11:40:00,74.76,74.79,74.72,74.76,57900.0,50.0642,50.0843,50.0374,50.0642,57900.0
2010-10-04 11:50:00,74.76,74.76,74.6,74.62,100200.0,50.0642,50.0642,49.957,49.9704,100200.0
2010-10-04 12:00:00,74.62,74.64,74.46,74.47,173800.0,49.9704,49.9838,49.8633,49.87,173800.0
2010-10-04 12:10:00,74.48,74.55,74.4,74.54,115400.0,49.8767,49.9236,49.8231,49.9169,115400.0
2010-10-04 12:20:00,74.53,74.59,74.52,74.54,53600.0,49.9102,49.9504,49.9035,49.9169,53600.0
2010-10-04 12:30:00,74.55,74.57,74.51,74.55,35300.0,49.9236,49.937,49.8968,49.9236,35300.0
2010-10-04 12:40:00,74.55,74.58,74.48,74.53,57100.0,49.9236,49.9437,49.8767,49.9102,57100.0
2010-10-04 12:50:00,74.53,74.58,74.49,74.57,45700.0,49.9102,49.9437,49.8834,49.937,45700.0
2010-10-04 13:00:00,74.58,74.71,74.56,74.69,48400.0,49.9437,50.0307,49.9303,50.0173,48400.0
2010-10-04 13:10:00,74.68,74.7,74.65,74.69,47500.0,50.0106,50.024,49.9905,50.0173,47500.0
2010-10-04 13:20:00,74.69,74.74,74.68,74.7,38900.0,50.0173,50.0508,50.0106,50.024,38900.0
2010-10-04 13:30:00,74.7,74.71,74.62,74.62,45400.0,50.024,50.0307,49.9704,49.9704,45400.0
2010-10-04 13:40:00,74.61,74.71,74.61,74.7,34300.0,49.9637,50.0307,49.9637,50.024,34300.0
2010-10-04 13:50:00,74.69,74.75,74.67,74.74,28600.0,50.0173,50.0575,50.0039,50.0508,28600.0
2010-10-04 14:00:00,74.74,74.76,74.68,74.71,75800.0,50.0508,50.0642,50.0106,50.0307,75800.0
2010-10-04 14:10:00,74.7,74.77,74.65,74.66,49500.0,50.024,50.0709,49.9905,49.9972,49500.0
2010-10-04 14:20:00,74.67,74.72,74.63,74.68,47700.0,50.0039,50.0374,49.9771,50.0106,47700.0
2010-10-04 14:30:00,74.68,74.78,74.65,74.76,70200.0,50.0106,50.0776,49.9905,50.0642,70200.0
2010-10-04 14:40:00,74.76,74.79,74.71,74.72,51600.0,50.0642,50.0843,50.0307,50.0374,51600.0
2010-10-04 14:50:00,74.72,74.75,74.67,74.7,40900.0,50.0374,50.0575,50.0039,50.024,40900.0
2010-10-04 15:00:00,74.7,74.82,74.66,74.78,111400.0,50.024,50.1044,49.9972,50.0776,111400.0
2010-10-04 15:10:00,74.78,74.86,74.77,74.85,81600.0,50.0776,50.1312,50.0709,50.1245,81600.0
2010-10-04 15:20:00,74.84,74.93,74.82,74.89,89000.0,50.1178,50.178,50.1044,50.1513,89000.0
2010-10-04 15:30:00,74.89,74.9,74.79,74.83,88900.0,50.1513,50.1579,50.0843,50.1111,88900.0
2010-10-04 15:40:00,74.83,74.85,74.79,74.85,125000.0,50.1111,50.1245,50.0843,50.1245,125000.0
2010-10-04 15:50:00,74.84,74.94,74.8,74.92,274800.0,50.1178,50.1847,50.091,50.1713,274800.0
2010-10-05 09:30:00,75.39,75.46,75.25,75.43,266600.0,50.4861,50.533,50.3923,50.5129,266600.0
2010-10-05 09:40:00,75.43,75.48,75.38,75.43,201800.0,50.5129,50.5464,50.4794,50.5129,201800.0
2010-10-05 09:50:00,75.43,75.69,75.42,75.64,211800.0,50.5129,50.687,50.5062,50.6535,211800.0
2010-10-05 10:00:00,75.63,75.7,75.48,75.54,378800.0,50.6468,50.6937,50.5464,50.5865,378800.0
2010-10-05 10:10:00,75.54,75.66,75.54,75.63,160500.0,50.5865,50.6669,50.5865,50.6468,160500.0
2010-10-05 10:20:00,75.62,75.77,75.61,75.71,218700.0,50.6401,50.7406,50.6334,50.7004,218700.0
2010-10-05 10:30:00,75.71,75.95,75.71,75.87,300600.0,50.7004,50.8611,50.7004,50.8075,300600.0
2010-10-05 10:40:00,75.87,75.9,75.86,75.9,160500.0,50.8075,50.8276,50.8008,50.8276,160500.0
2010-10-05 10:50:00,75.89,75.96,75.86,75.91,188700.0,50.8209,50.8678,50.8008,50.8343,188700.0
2010-10-05 11:00:00,75.92,75.95,75.85,75.89,143600.0,50.841,50.8611,50.7941,50.8209,143600.0
2010-10-05 11:10:00,75.9,75.9,75.8,75.8,97800.0,50.8276,50.8276,50.7606,50.7606,97800.0
2010-10-05 11:20:00,75.8,75.81,75.77,75.81,122800.0,50.7606,50.7673,50.7406,50.7673,122800.0
2010-10-05 11:30:00,75.8,75.95,75.8,75.95,105100.0,50.7606,50.8611,50.7606,50.8611,105100.0
2010-10-05 11:40:00,75.95,75.96,75.84,75.85,116100.0,50.8611,50.8678,50.7874,50.7941,116100.0
2010-10-05 11:50:00,75.85,75.89,75.84,75.86,56000.0,50.7941,50.8209,50.7874,50.8008,56000.0
2010-10-05 12:00:00,75.85,75.88,75.82,75.82,45300.0,50.7941,50.8142,50.774,50.774,45300.0
2010-10-05 12:10:00,75.82,75.84,75.79,75.82,47800.0,50.774,50.7874,50.7539,50.774,47800.0
2010-10-05 12:20:00,75.82,75.82,75.77,75.79,47000.0,50.774,50.774,50.7406,50.7539,47000.0
2010-10-05 12:30:00,75.79,75.87,75.78,75.87,53000.0,50.7539,50.8075,50.7473,50.8075,53000.0
2010-10-05 12:40:00,75.87,75.87,75.79,75.8,38600.0,50.8075,50.8075,50.7539,50.7606,38600.0
2010-10-05 12:50:00,75.8,75.86,75.8,75.85,36800.0,50.7606,50.8008,50.7606,50.7941,36800.0
2010-10-05 13:00:00,75.85,75.94,75.83,75.9,85000.0,50.7941,50.8544,50.7807,50.8276,85000.0
2010-10-05 13:10:00,75.91,75.96,75.88,75.88,68800.0,50.8343,50.8678,50.8142,50.8142,68800.0
2010-10-05 13:20:00,75.89,75.95,75.86,75.89,72600.0,50.8209,50.8611,50.8008,50.8209,72600.0
2010-10-05 13:30:00,75.88,75.89,75.82,75.85,53000.0,50.8142,50.8209,50.774,50.7941,53000.0
2010-10-05 13:40:00,75.86,75.86,75.77,75.83,50200.0,50.8008,50.8008,50.7406,50.7807,50200.0
2010-10-05 13:50:00,75.82,75.88,75.79,75.86,62300.0,50.774,50.8142,50.7539,50.8008,62300.0
2010-10-05 14:00:00,75.85,75.94,75.85,75.94,59000.0,50.7941,50.8544,50.7941,50.8544,59000.0
2010-10-05 14:10:00,75.94,75.96,75.87,75.87,56600.0,50.8544,50.8678,50.8075,50.8075,56600.0
2010-10-05 14:20:00,75.88,75.93,75.87,75.9,50000.0,50.8142,50.8477,50.8075,50.8276,50000.0
2010-10-05 14:30:00,75.9,75.96,75.81,75.82,109500.0,50.8276,50.8678,50.7673,50.774,109500.0
2010-10-05 14:40:00,75.81,75.83,75.77,75.77,66600.0,50.7673,50.7807,50.7406,50.7406,66600.0
2010-10-05 14:50:00,75.76,75.82,75.75,75.79,105400.0,50.7339,50.774,50.7272,50.7539,105400.0
2010-10-05 15:00:00,75.79,75.82,75.77,75.79,63000.0,50.7539,50.774,50.7406,50.7539,63000.0
2010-10-05 15:10:00,75.8,75.87,75.79,75.85,82400.0,50.7606,50.8075,50.7539,50.7941,82400.0
2010-10-05 15:20:00,75.84,75.89,75.82,75.83,72500.0,50.7874,50.8209,50.774,50.7807,72500.0
2010-10-05 15:30:00,75.84,75.88,75.8,75.81,109100.0,50.7874,50.8142,50.7606,50.7673,109100.0
2010-10-05 15:40:00,75.8,75.83,75.74,75.75,248300.0,50.7606,50.7807,50.7205,50.7272,248300.0
2010-10-05 15:50:00,75.75,75.83,75.74,75.78,526800.0,50.7272,50.7807,50.7205,50.7473,526800.0
2010-10-06 09:30:00,75.79,75.95,75.71,75.81,174100.0,50.7539,50.8611,50.7004,50.7673,174100.0
2010-10-06 09:40:00,75.81,75.87,75.69,75.78,126600.0,50.7673,50.8075,50.687,50.7473,126600.0
2010-10-06 09:50:00,75.79,75.82,75.71,75.77,136400.0,50.7539,50.774,50.7004,50.7406,136400.0
2010-10-06 10:00:00,75.77,75.84,75.75,75.78,116100.0,50.7406,50.7874,50.7272,50.7473,116100.0
2010-10-06 10:10:00,75.79,75.82,75.59,75.61,172900.0,50.7539,50.774,50.62,50.6334,172900.0
2010-10-06 10:20:00,75.62,75.63,75.46,75.49,117800.0,50.6401,50.6468,50.533,50.5531,117800.0
2010-10-06 10:30:00,75.5,75.51,75.41,75.47,98600.0,50.5597,50.5664,50.4995,50.5397,98600.0
2010-10-06 10:40:00,75.47,75.6,75.47,75.57,140500.0,50.5397,50.6267,50.5397,50.6066,140500.0
2010-10-06 10:50:00,75.57,75.69,75.57,75.69,131400.0,50.6066,50.687,50.6066,50.687,131400.0
2010-10-06 11:00:00,75.69,75.72,75.62,75.67,65000.0,50.687,50.7071,50.6401,50.6736,65000.0
2010-10-06 11:10:00,75.67,75.76,75.65,75.71,88500.0,50.6736,50.7339,50.6602,50.7004,88500.0
2010-10-06 11:20:00,75.72,75.88,75.71,75.87,103400.0,50.7071,50.8142,50.7004,50.8075,103400.0
2010-10-06 11:30:00,75.87,75.89,75.78,75.83,63700.0,50.8075,50.8209,50.7473,50.7807,63700.0
2010-10-06 11:40:00,75.84,75.84,75.71,75.74,53400.0,50.7874,50.7874,50.7004,50.7205,53400.0
2010-10-06 11:50:00,75.74,75.8,75.71,75.73,33600.0,50.7205,50.7606,50.7004,50.7138,33600.0
2010-10-06 12:00:00,75.73,75.77,75.7,75.7,32500.0,50.7138,50.7406,50.6937,50.6937,32500.0
2010-10-06 12:10:00,75.7,75.77,75.69,75.73,218200.0,50.6937,50.7406,50.687,50.7138,218200.0
2010-10-06 12:20:00,75.73,75.78,75.66,75.72,61600.0,50.7138,50.7473,50.6669,50.7071,61600.0
2010-10-06 12:30:00,75.72,75.72,75.63,75.65,37300.0,50.7071,50.7071,50.6468,50.6602,37300.0
2010-10-06 12:40:00,75.66,75.72,75.64,75.65,29500.0,50.6669,50.7071,50.6535,50.6602,29500.0
2010-10-06 12:50:00,75.64,75.64,75.53,75.6,56900.0,50.6535,50.6535,50.5798,50.6267,56900.0
2010-10-06 13:00:00,75.6,75.6,75.53,75.58,51800.0,50.6267,50.6267,50.5798,50.6133,51800.0
2010-10-06 13:10:00,75.58,75.61,75.52,75.52,30100.0,50.6133,50.6334,50.5731,50.5731,30100.0
2010-10-06 13:20:00,75.54,75.59,75.5,75.59,45800.0,50.5865,50.62,50.5597,50.62,45800.0
2010-10-06 13:30:00,75.58,75.6,75.54,75.59,28300.0,50.6133,50.6267,50.5865,50.62,28300.0
2010-10-06 13:40:00,75.59,75.59,75.54,75.55,35000.0,50.62,50.62,50.5865,50.5932,35000.0
2010-10-06 13:50:00,75.56,75.61,75.51,75.59,33200.0,50.5999,50.6334,50.5664,50.62,33200.0
2010-10-06 14:00:00,75.59,75.62,75.5,75.5,72300.0,50.62,50.6401,50.5597,50.5597,72300.0
2010-10-06 14:10:00,75.51,75.51,75.47,75.5,73400.0,50.5664,50.5664,50.5397,50.5597,73400.0
2010-10-06 14:20:00,75.49,75.5,75.44,75.45,119300.0,50.5531,50.5597,50.5196,50.5263,119300.0
2010-10-06 14:30:00,75.46,75.49,75.4,75.41,104700.0,50.533,50.5531,50.4928,50.4995,104700.0
2010-10-06 14:40:00,75.4,75.46,75.4,75.45,184800.0,50.4928,50.533,50.4928,50.5263,184800.0
2010-10-06 14:50:00,75.46,75.49,75.42,75.45,67100.0,50.533,50.5531,50.5062,50.5263,67100.0
2010-10-06 15:00:00,75.45,75.48,75.43,75.47,161800.0,50.5263,50.5464,50.5129,50.5397,161800.0
2010-10-06 15:10:00,75.46,75.46,75.41,75.41,85200.0,50.533,50.533,50.4995,50.4995,85200.0
2010-10-06 15:20:00,75.41,75.43,75.4,75.42,207200.0,50.4995,50.5129,50.4928,50.5062,207200.0
2010-10-06 15:30:00,75.43,75.47,75.41,75.45,237500.0,50.5129,50.5397,50.4995,50.5263,237500.0
2010-10-06 15:40:00,75.45,75.55,75.44,75.54,302400.0,50.5263,50.5932,50.5196,50.5865,302400.0
2010-10-06 15:50:00,75.54,75.56,75.42,75.56,415600.0,50.5865,50.5999,50.5062,50.5999,415600.0
2010-10-07 09:30:00,75.71,75.85,75.66,75.72,107600.0,50.7004,50.7941,50.6669,50.7071,107600.0
2010-10-07 09:40:00,75.71,75.77,75.57,75.65,172800.0,50.7004,50.7406,50.6066,50.6602,172800.0
2010-10-07 09:50:00,75.64,75.69,75.55,75.63,123400.0,50.6535,50.687,50.5932,50.6468,123400.0
2010-10-07 10:00:00,75.63,75.67,75.61,75.65,96500.0,50.6468,50.6736,50.6334,50.6602,96500.0
2010-10-07 10:10:00,75.67,75.69,75.52,75.62,90900.0,50.6736,50.687,50.5731,50.6401,90900.0
2010-10-07 10:20:00,75.62,75.73,75.62,75.65,77200.0,50.6401,50.7138,50.6401,50.6602,77200.0
2010-10-07 10:30:00,75.65,75.68,75.6,75.63,60200.0,50.6602,50.6803,50.6267,50.6468,60200.0
2010-10-07 10:40:00,75.63,75.63,75.53,75.62,78000.0,50.6468,50.6468,50.5798,50.6401,78000.0
2010-10-07 10:50:00,75.62,75.76,75.62,75.71,84400.0,50.6401,50.7339,50.6401,50.7004,84400.0
2010-10-07 11:00:00,75.71,75.72,75.63,75.67,87500.0,50.7004,50.7071,50.6468,50.6736,87500.0
2010-10-07 11:10:00,75.65,75.73,75.63,75.68,56600.0,50.6602,50.7138,50.6468,50.6803,56600.0
2010-10-07 11:20:00,75.68,75.71,75.65,75.66,81300.0,50.6803,50.7004,50.6602,50.6669,81300.0
2010-10-07 11:30:00,75.66,75.77,75.66,75.68,56900.0,50.6669,50.7406,50.6669,50.6803,56900.0
2010-10-07 11:40:00,75.68,75.78,75.68,75.76,90000.0,50.6803,50.7473,50.6803,50.7339,90000.0
2010-10-07 11:50:00,75.76,75.91,75.76,75.9,81500.0,50.7339,50.8343,50.7339,50.8276,81500.0
2010-10-07 12:00:00,75.91,75.99,75.89,75.99,175700.0,50.8343,50.8879,50.8209,50.8879,175700.0
2010-10-07 12:10:00,75.99,75.99,75.95,75.96,146400.0,50.8879,50.8879,50.8611,50.8678,146400.0
2010-10-07 12:20:00,75.96,75.98,75.84,75.87,159000.0,50.8678,50.8812,50.7874,50.8075,159000.0
2010-10-07 12:30:00,75.87,75.89,75.75,75.83,176200.0,50.8075,50.8209,50.7272,50.7807,176200.0
2010-10-07 12:40:00,75.83,75.86,75.8,75.84,59800.0,50.7807,50.8008,50.7606,50.7874,59800.0
2010-10-07 12:50:00,75.84,75.88,75.8,75.88,77500.0,50.7874,50.8142,50.7606,50.8142,77500.0
2010-10-07 13:00:00,75.87,75.89,75.82,75.88,78600.0,50.8075,50.8209,50.774,50.8142,78600.0
2010-10-07 13:10:00,75.88,75.9,75.74,75.74,78500.0,50.8142,50.8276,50.7205,50.7205,78500.0
2010-10-07 13:20:00,75.74,75.82,75.74,75.81,33800.0,50.7205,50.774,50.7205,50.7673,33800.0
2010-10-07 13:30:00,75.81,75.83,75.73,75.79,81100.0,50.7673,50.7807,50.7138,50.7539,81100.0
2010-10-07 13:40:00,75.8,75.8,75.73,75.78,126000.0,50.7606,50.7606,50.7138,50.7473,126000.0
2010-10-07 13:50:00,75.77,75.83,75.74,75.81,150200.0,50.7406,50.7807,50.7205,50.7673,150200.0
2010-10-07 14:00:00,75.81,75.85,75.78,75.8,130100.0,50.7673,50.7941,50.7473,50.7606,130100.0
2010-10-07 14:10:00,75.8,75.91,75.79,75.86,104900.0,50.7606,50.8343,50.7539,50.8008,104900.0
2010-10-07 14:20:00,75.86,75.94,75.85,75.92,90500.0,50.8008,50.8544,50.7941,50.841,90500.0
2010-10-07 14:30:00,75.91,75.95,75.9,75.92,88300.0,50.8343,50.8611,50.8276,50.841,88300.0
2010-10-07 14:40:00,75.91,75.93,75.84,75.86,66700.0,50.8343,50.8477,50.7874,50.8008,66700.0
2010-10-07 14:50:00,75.86,75.92,75.82,75.92,87600.0,50.8008,50.841,50.774,50.841,87600.0
2010-10-07 15:00:00,75.91,75.94,75.86,75.89,112500.0,50.8343,50.8544,50.8008,50.8209,112500.0
2010-10-07 15:10:00,75.9,75.91,75.85,75.87,78200.0,50.8276,50.8343,50.7941,50.8075,78200.0
2010-10-07 15:20:00,75.87,75.91,75.86,75.87,81900.0,50.8075,50.8343,50.8008,50.8075,81900.0
2010-10-07 15:30:00,75.87,75.94,75.84,75.93,138200.0,50.8075,50.8544,50.7874,50.8477,138200.0
2010-10-07 15:40:00,75.93,75.93,75.82,75.83,199000.0,50.8477,50.8477,50.774,50.7807,199000.0
2010-10-07 15:50:00,75.82,75.86,75.77,75.85,294500.0,50.774,50.8008,50.7406,50.7941,294500.0
2010-10-08 09:30:00,75.91,75.94,75.71,75.78,149900.0,50.8343,50.8544,50.7004,50.7473,149900.0
2010-10-08 09:40:00,75.78,75.87,75.64,75.66,84800.0,50.7473,50.8075,50.6535,50.6669,84800.0
2010-10-08 09:50:00,75.66,75.84,75.64,75.82,87900.0,50.6669,50.7874,50.6535,50.774,87900.0
2010-10-08 10:00:00,75.82,75.84,75.64,75.66,77800.0,50.774,50.7874,50.6535,50.6669,77800.0
2010-10-08 10:10:00,75.67,75.79,75.64,75.75,135500.0,50.6736,50.7539,50.6535,50.7272,135500.0
2010-10-08 10:20:00,75.75,75.79,75.66,75.69,71000.0,50.7272,50.7539,50.6669,50.687,71000.0
2010-10-08 10:30:00,75.69,75.78,75.67,75.76,50400.0,50.687,50.7473,50.6736,50.7339,50400.0
2010-10-08 10:40:00,75.77,75.81,75.72,75.74,91200.0,50.7406,50.7673,50.7071,50.7205,91200.0
2010-10-08 10:50:00,75.74,75.9,75.74,75.88,60200.0,50.7205,50.8276,50.7205,50.8142,60200.0
2010-10-08 11:00:00,75.87,75.99,75.87,75.97,102600.0,50.8075,50.8879,50.8075,50.8745,102600.0
2010-10-08 11:10:00,75.97,76.04,75.92,75.98,216100.0,50.8745,50.9214,50.841,50.8812,216100.0
2010-10-08 11:20:00,76.0,76.2,75.99,76.19,131100.0,50.8946,51.0285,50.8879,51.0218,131100.0
2010-10-08 11:30:00,76.18,76.24,76.14,76.16,93000.0,51.0151,51.0553,50.9883,51.0017,93000.0
2010-10-08 11:40:00,76.17,76.23,76.16,76.21,49300.0,51.0084,51.0486,51.0017,51.0352,49300.0
2010-10-08 11:50:00,76.21,76.23,76.17,76.2,36000.0,51.0352,51.0486,51.0084,51.0285,36000.0
2010-10-08 12:00:00,76.21,76.22,76.13,76.19,60400.0,51.0352,51.0419,50.9816,51.0218,60400.0
2010-10-08 12:10:00,76.19,76.25,76.18,76.24,33500.0,51.0218,51.062,51.0151,51.0553,33500.0
2010-10-08 12:20:00,76.25,76.25,76.14,76.22,32900.0,51.062,51.062,50.9883,51.0419,32900.0
2010-10-08 12:30:00,76.22,76.31,76.21,76.29,67900.0,51.0419,51.1022,51.0352,51.0888,67900.0
2010-10-08 12:40:00,76.28,76.29,76.23,76.24,101700.0,51.0821,51.0888,51.0486,51.0553,101700.0
2010-10-08 12:50:00,76.25,76.25,76.2,76.22,42700.0,51.062,51.062,51.0285,51.0419,42700.0
2010-10-08 13:00:00,76.22,76.22,76.14,76.15,23100.0,51.0419,51.0419,50.9883,50.995,23100.0
2010-10-08 13:10:00,76.15,76.15,76.08,76.13,57500.0,50.995,50.995,50.9482,50.9816,57500.0
2010-10-08 13:20:00,76.14,76.15,76.03,76.06,99200.0,50.9883,50.995,50.9147,50.9348,99200.0
2010-10-08 13:30:00,76.06,76.14,76.02,76.13,46100.0,50.9348,50.9883,50.908,50.9816,46100.0
2010-10-08 13:40:00,76.13,76.15,76.06,76.1,82400.0,50.9816,50.995,50.9348,50.9615,82400.0
2010-10-08 13:50:00,76.1,76.13,76.09,76.11,133800.0,50.9615,50.9816,50.9548,50.9682,133800.0
2010-10-08 14:00:00,76.11,76.11,76.03,76.08,70900.0,50.9682,50.9682,50.9147,50.9482,70900.0
2010-10-08 14:10:00,76.08,76.12,76.08,76.11,37900.0,50.9482,50.9749,50.9482,50.9682,37900.0
2010-10-08 14:20:00,76.11,76.13,76.09,76.12,174600.0,50.9682,50.9816,50.9548,50.9749,174600.0
2010-10-08 14:30:00,76.12,76.13,76.08,76.1,68800.0,50.9749,50.9816,50.9482,50.9615,68800.0
2010-10-08 14:40:00,76.1,76.13,76.09,76.1,58500.0,50.9615,50.9816,50.9548,50.9615,58500.0
2010-10-08 14:50:00,76.1,76.11,76.08,76.1,49900.0,50.9615,50.9682,50.9482,50.9615,49900.0
2010-10-08 15:00:00,76.09,76.13,76.08,76.13,76100.0,50.9548,50.9816,50.9482,50.9816,76100.0
2010-10-08 15:10:00,76.13,76.16,76.12,76.13,95400.0,50.9816,51.0017,50.9749,50.9816,95400.0
2010-10-08 15:20:00,76.14,76.15,76.08,76.09,189100.0,50.9883,50.995,50.9482,50.9548,189100.0
2010-10-08 15:30:00,76.1,76.21,76.1,76.2,175900.0,50.9615,51.0352,50.9615,51.0285,175900.0
2010-10-08 15:40:00,76.19,76.28,76.18,76.21,171500.0,51.0218,51.0821,51.0151,51.0352,171500.0
2010-10-08 15:50:00,76.22,76.23,76.04,76.07,268900.0,51.0419,51.0486,50.9214,50.9415,268900.0
2010-10-11 09:30:00,76.01,76.25,76.01,76.18,118500.0,50.9013,51.062,50.9013,51.0151,118500.0
2010-10-11 09:40:00,76.17,76.17,75.97,75.98,56300.0,51.0084,51.0084,50.8745,50.8812,56300.0
2010-10-11 09:50:00,75.97,75.97,75.7,75.7,193100.0,50.8745,50.8745,50.6937,50.6937,193100.0
2010-10-11 10:00:00,75.71,75.93,75.71,75.86,140800.0,50.7004,50.8477,50.7004,50.8008,140800.0
2010-10-11 10:10:00,75.85,75.86,75.75,75.79,71400.0,50.7941,50.8008,50.7272,50.7539,71400.0
2010-10-11 10:20:00,75.79,75.89,75.78,75.88,77600.0,50.7539,50.8209,50.7473,50.8142,77600.0
2010-10-11 10:30:00,75.87,75.91,75.74,75.78,91000.0,50.8075,50.8343,50.7205,50.7473,91000.0
2010-10-11 10:40:00,75.78,75.82,75.63,75.71,95000.0,50.7473,50.774,50.6468,50.7004,95000.0
2010-10-11 10:50:00,75.71,75.78,75.64,75.64,79700.0,50.7004,50.7473,50.6535,50.6535,79700.0
2010-10-11 11:00:00,75.66,75.69,75.62,75.62,59400.0,50.6669,50.687,50.6401,50.6401,59400.0
2010-10-11 11:10:00,75.63,75.67,75.49,75.51,115900.0,50.6468,50.6736,50.5531,50.5664,115900.0
2010-10-11 11:20:00,75.52,75.59,75.49,75.54,78900.0,50.5731,50.62,50.5531,50.5865,78900.0
2010-10-11 11:30:00,75.55,75.57,75.5,75.55,79000.0,50.5932,50.6066,50.5597,50.5932,79000.0
2010-10-11 11:40:00,75.55,75.57,75.53,75.56,47900.0,50.5932,50.6066,50.5798,50.5999,47900.0
2010-10-11 11:50:00,75.56,75.6,75.54,75.55,59200.0,50.5999,50.6267,50.5865,50.5932,59200.0
2010-10-11 12:00:00,75.55,75.66,75.55,75.66,30000.0,50.5932,50.6669,50.5932,50.6669,30000.0
2010-10-11 12:10:00,75.65,75.74,75.63,75.71,26600.0,50.6602,50.7205,50.6468,50.7004,26600.0
2010-10-11 12:20:00,75.72,75.75,75.71,75.72,20700.0,50.7071,50.7272,50.7004,50.7071,20700.0
2010-10-11 12:30:00,75.71,75.71,75.6,75.62,70500.0,50.7004,50.7004,50.6267,50.6401,70500.0
2010-10-11 12:40:00,75.62,75.64,75.57,75.57,50500.0,50.6401,50.6535,50.6066,50.6066,50500.0
2010-10-11 12:50:00,75.57,75.58,75.53,75.57,56400.0,50.6066,50.6133,50.5798,50.6066,56400.0
2010-10-11 13:00:00,75.57,75.6,75.55,75.58,37900.0,50.6066,50.6267,50.5932,50.6133,37900.0
2010-10-11 13:10:00,75.58,75.69,75.57,75.67,47500.0,50.6133,50.687,50.6066,50.6736,47500.0
2010-10-11 13:20:00,75.67,75.73,75.65,75.67,35800.0,50.6736,50.7138,50.6602,50.6736,35800.0
2010-10-11 13:30:00,75.66,75.66,75.61,75.64,48100.0,50.6669,50.6669,50.6334,50.6535,48100.0
2010-10-11 13:40:00,75.63,75.65,75.58,75.65,34900.0,50.6468,50.6602,50.6133,50.6602,34900.0
2010-10-11 13:50:00,75.64,75.66,75.61,75.66,27800.0,50.6535,50.6669,50.6334,50.6669,27800.0
2010-10-11 14:00:00,75.66,75.69,75.64,75.67,36700.0,50.6669,50.687,50.6535,50.6736,36700.0
2010-10-11 14:10:00,75.67,75.69,75.63,75.67,46100.0,50.6736,50.687,50.6468,50.6736,46100.0
2010-10-11 14:20:00,75.67,75.67,75.63,75.63,34500.0,50.6736,50.6736,50.6468,50.6468,34500.0
2010-10-11 14:30:00,75.64,75.65,75.61,75.64,40100.0,50.6535,50.6602,50.6334,50.6535,40100.0
2010-10-11 14:40:00,75.65,75.65,75.6,75.61,46600.0,50.6602,50.6602,50.6267,50.6334,46600.0
2010-10-11 14:50:00,75.62,75.62,75.51,75.53,89900.0,50.6401,50.6401,50.5664,50.5798,89900.0
2010-10-11 15:00:00,75.53,75.56,75.51,75.53,60200.0,50.5798,50.5999,50.5664,50.5798,60200.0
2010-10-11 15:10:00,75.52,75.53,75.45,75.5,102700.0,50.5731,50.5798,50.5263,50.5597,102700.0
2010-10-11 15:20:00,75.5,75.52,75.46,75.47,71200.0,50.5597,50.5731,50.533,50.5397,71200.0
2010-10-11 15:30:00,75.48,75.48,75.33,75.33,134400.0,50.5464,50.5464,50.4459,50.4459,134400.0
2010-10-11 15:40:00,75.32,75.5,75.27,75.49,223600.0,50.4392,50.5597,50.4057,50.5531,223600.0
2010-10-11 15:50:00,75.49,75.65,75.47,75.62,366600.0,50.5531,50.6602,50.5397,50.6401,366600.0
2010-10-12 09:30:00,75.71,75.71,75.3,75.33,223600.0,50.7004,50.7004,50.4258,50.4459,223600.0
2010-10-12 09:40:00,75.32,75.33,75.06,75.07,183900.0,50.4392,50.4459,50.2651,50.2718,183900.0
2010-10-12 09:50:00,75.06,75.13,74.88,75.07,237600.0,50.2651,50.312,50.1446,50.2718,237600.0
2010-10-12 10:00:00,75.09,75.13,74.98,75.07,148000.0,50.2852,50.312,50.2115,50.2718,148000.0
2010-10-12 10:10:00,75.08,75.21,75.07,75.18,100900.0,50.2785,50.3655,50.2718,50.3455,100900.0
2010-10-12 10:20:00,75.18,75.21,75.04,75.05,96100.0,50.3455,50.3655,50.2517,50.2584,96100.0
2010-10-12 10:30:00,75.04,75.13,75.03,75.07,115200.0,50.2517,50.312,50.245,50.2718,115200.0
2010-10-12 10:40:00,75.08,75.36,75.05,75.36,114500.0,50.2785,50.466,50.2584,50.466,114500.0
2010-10-12 10:50:00,75.35,75.36,75.23,75.23,78600.0,50.4593,50.466,50.3789,50.3789,78600.0
2010-10-12 11:00:00,75.24,75.25,75.19,75.21,87900.0,50.3856,50.3923,50.3522,50.3655,87900.0
2010-10-12 11:10:00,75.21,75.3,75.2,75.3,80900.0,50.3655,50.4258,50.3588,50.4258,80900.0
2010-10-12 11:20:00,75.3,75.34,75.27,75.34,80000.0,50.4258,50.4526,50.4057,50.4526,80000.0
2010-10-12 11:30:00,75.33,75.39,75.32,75.38,52800.0,50.4459,50.4861,50.4392,50.4794,52800.0
2010-10-12 11:40:00,75.39,75.44,75.34,75.36,67200.0,50.4861,50.5196,50.4526,50.466,67200.0
2010-10-12 11:50:00,75.36,75.36,75.28,75.29,65900.0,50.466,50.466,50.4124,50.4191,65900.0
2010-10-12 12:00:00,75.29,75.36,75.26,75.28,67200.0,50.4191,50.466,50.399,50.4124,67200.0
2010-10-12 12:10:00,75.29,75.41,75.29,75.4,33900.0,50.4191,50.4995,50.4191,50.4928,33900.0
2010-10-12 12:20:00,75.41,75.46,75.32,75.32,43000.0,50.4995,50.533,50.4392,50.4392,43000.0
2010-10-12 12:30:00,75.31,75.37,75.29,75.37,55600.0,50.4325,50.4727,50.4191,50.4727,55600.0
2010-10-12 12:40:00,75.37,75.43,75.37,75.41,39900.0,50.4727,50.5129,50.4727,50.4995,39900.0
2010-10-12 12:50:00,75.42,75.42,75.39,75.42,28900.0,50.5062,50.5062,50.4861,50.5062,28900.0
2010-10-12 13:00:00,75.42,75.46,75.39,75.42,45100.0,50.5062,50.533,50.4861,50.5062,45100.0
2010-10-12 13:10:00,75.43,75.46,75.42,75.46,17200.0,50.5129,50.533,50.5062,50.533,17200.0
2010-10-12 13:20:00,75.46,75.5,75.44,75.45,33800.0,50.533,50.5597,50.5196,50.5263,33800.0
2010-10-12 13:30:00,75.46,75.46,75.4,75.41,31100.0,50.533,50.533,50.4928,50.4995,31100.0
2010-10-12 13:40:00,75.4,75.48,75.4,75.46,65500.0,50.4928,50.5464,50.4928,50.533,65500.0
2010-10-12 13:50:00,75.45,75.46,75.4,75.44,31200.0,50.5263,50.533,50.4928,50.5196,31200.0
2010-10-12 14:00:00,75.44,75.47,75.37,75.43,196400.0,50.5196,50.5397,50.4727,50.5129,196400.0
2010-10-12 14:10:00,75.43,75.61,75.43,75.61,148400.0,50.5129,50.6334,50.5129,50.6334,148400.0
2010-10-12 14:20:00,75.61,75.61,75.44,75.58,132100.0,50.6334,50.6334,50.5196,50.6133,132100.0
2010-10-12 14:30:00,75.57,75.58,75.47,75.52,92300.0,50.6066,50.6133,50.5397,50.5731,92300.0
2010-10-12 14:40:00,75.52,75.57,75.51,75.53,106100.0,50.5731,50.6066,50.5664,50.5798,106100.0
2010-10-12 14:50:00,75.54,75.64,75.53,75.63,86900.0,50.5865,50.6535,50.5798,50.6468,86900.0
2010-10-12 15:00:00,75.63,75.63,75.52,75.6,101700.0,50.6468,50.6468,50.5731,50.6267,101700.0
2010-10-12 15:10:00,75.6,75.64,75.57,75.59,112500.0,50.6267,50.6535,50.6066,50.62,112500.0
2010-10-12 15:20:00,75.6,75.81,75.59,75.8,148500.0,50.6267,50.7673,50.62,50.7606,148500.0
2010-10-12 15:30:00,75.8,75.82,75.63,75.65,127100.0,50.7606,50.774,50.6468,50.6602,127100.0
2010-10-12 15:40:00,75.65,75.73,75.63,75.73,142600.0,50.6602,50.7138,50.6468,50.7138,142600.0
2010-10-12 15:50:00,75.72,75.75,75.55,75.55,339000.0,50.7071,50.7272,50.5932,50.5932,339000.0
2010-10-13 09:30:00,75.89,75.98,75.41,75.49,178700.0,50.8209,50.8812,50.4995,50.5531,178700.0
2010-10-13 09:40:00,75.48,75.76,75.48,75.72,107300.0,50.5464,50.7339,50.5464,50.7071,107300.0
2010-10-13 09:50:00,75.71,75.88,75.67,75.73,87400.0,50.7004,50.8142,50.6736,50.7138,87400.0
2010-10-13 10:00:00,75.73,76.0,75.73,75.94,144400.0,50.7138,50.8946,50.7138,50.8544,144400.0
2010-10-13 10:10:00,75.93,75.93,75.78,75.86,71100.0,50.8477,50.8477,50.7473,50.8008,71100.0
2010-10-13 10:20:00,75.86,75.94,75.73,75.9,87000.0,50.8008,50.8544,50.7138,50.8276,87000.0
2010-10-13 10:30:00,75.91,76.0,75.88,75.95,154500.0,50.8343,50.8946,50.8142,50.8611,154500.0
2010-10-13 10:40:00,75.95,75.96,75.84,75.85,89200.0,50.8611,50.8678,50.7874,50.7941,89200.0
2010-10-13 10:50:00,75.85,76.0,75.85,75.98,96300.0,50.7941,50.8946,50.7941,50.8812,96300.0
2010-10-13 11:00:00,75.99,76.0,75.9,76.0,117600.0,50.8879,50.8946,50.8276,50.8946,117600.0
2010-10-13 11:10:00,75.99,76.06,75.99,76.02,81700.0,50.8879,50.9348,50.8879,50.908,81700.0
2010-10-13 11:20:00,76.04,76.05,75.99,76.03,78600.0,50.9214,50.9281,50.8879,50.9147,78600.0
2010-10-13 11:30:00,76.03,76.07,75.98,76.05,112100.0,50.9147,50.9415,50.8812,50.9281,112100.0
2010-10-13 11:40:00,76.05,76.05,75.87,75.94,80300.0,50.9281,50.9281,50.8075,50.8544,80300.0
2010-10-13 11:50:00,75.95,75.98,75.87,75.98,67400.0,50.8611,50.8812,50.8075,50.8812,67400.0
2010-10-13 12:00:00,75.98,76.04,75.97,75.97,57900.0,50.8812,50.9214,50.8745,50.8745,57900.0
2010-10-13 12:10:00,75.97,76.0,75.94,75.97,47500.0,50.8745,50.8946,50.8544,50.8745,47500.0
2010-10-13 12:20:00,75.97,76.0,75.95,75.97,66200.0,50.8745,50.8946,50.8611,50.8745,66200.0
2010-10-13 12:30:00,75.96,75.99,75.94,75.97,51100.0,50.8678,50.8879,50.8544,50.8745,51100.0
2010-10-13 12:40:00,75.98,76.02,75.93,76.0,77500.0,50.8812,50.908,50.8477,50.8946,77500.0
2010-10-13 12:50:00,76.01,76.05,75.92,75.94,114600.0,50.9013,50.9281,50.841,50.8544,114600.0
2010-10-13 13:00:00,75.93,75.94,75.82,75.82,101800.0,50.8477,50.8544,50.774,50.774,101800.0
2010-10-13 13:10:00,75.82,75.83,75.76,75.81,128000.0,50.774,50.7807,50.7339,50.7673,128000.0
2010-10-13 13:20:00,75.81,75.9,75.81,75.83,38700.0,50.7673,50.8276,50.7673,50.7807,38700.0
2010-10-13 13:30:00,75.84,75.95,75.83,75.9,119400.0,50.7874,50.8611,50.7807,50.8276,119400.0
2010-10-13 13:40:00,75.9,75.9,75.84,75.86,47600.0,50.8276,50.8276,50.7874,50.8008,47600.0
2010-10-13 13:50:00,75.85,75.9,75.85,75.88,19100.0,50.7941,50.8276,50.7941,50.8142,19100.0
2010-10-13 14:00:00,75.89,75.95,75.86,75.93,92700.0,50.8209,50.8611,50.8008,50.8477,92700.0
2010-10-13 14:10:00,75.93,75.97,75.92,75.92,59900.0,50.8477,50.8745,50.841,50.841,59900.0
2010-10-13 14:20:00,75.92,75.94,75.86,75.92,67700.0,50.841,50.8544,50.8008,50.841,67700.0
2010-10-13 14:30:00,75.92,75.94,75.89,75.9,75300.0,50.841,50.8544,50.8209,50.8276,75300.0
2010-10-13 14:40:00,75.91,75.96,75.88,75.88,49800.0,50.8343,50.8678,50.8142,50.8142,49800.0
2010-10-13 14:50:00,75.89,75.93,75.88,75.9,81700.0,50.8209,50.8477,50.8142,50.8276,81700.0
2010-10-13 15:00:00,75.9,75.94,75.85,75.86,110300.0,50.8276,50.8544,50.7941,50.8008,110300.0
2010-10-13 15:10:00,75.86,75.9,75.8,75.89,117000.0,50.8008,50.8276,50.7606,50.8209,117000.0
2010-10-13 15:20:00,75.89,75.91,75.78,75.8,119100.0,50.8209,50.8343,50.7473,50.7606,119100.0
2010-10-13 15:30:00,75.81,75.91,75.77,75.88,148800.0,50.7673,50.8343,50.7406,50.8142,148800.0
2010-10-13 15:40:00,75.88,75.92,75.81,75.82,154800.0,50.8142,50.841,50.7673,50.774,154800.0
2010-10-13 15:50:00,75.81,75.82,75.67,75.73,320600.0,50.7673,50.774,50.6736,50.7138,320600.0
2010-10-14 09:30:00,75.77,75.92,75.67,75.89,345400.0,50.7406,50.841,50.6736,50.8209,345400.0
2010-10-14 09:40:00,75.88,75.94,75.84,75.86,219400.0,50.8142,50.8544,50.7874,50.8008,219400.0
2010-10-14 09:50:00,75.86,75.92,75.81,75.88,110900.0,50.8008,50.841,50.7673,50.8142,110900.0
2010-10-14 10:00:00,75.89,76.0,75.82,75.94,191600.0,50.8209,50.8946,50.774,50.8544,191600.0
2010-10-14 10:10:00,75.94,76.15,75.94,76.12,160700.0,50.8544,50.995,50.8544,50.9749,160700.0
2010-10-14 10:20:00,76.12,76.32,76.08,76.31,311800.0,50.9749,51.1089,50.9482,51.1022,311800.0
2010-10-14 10:30:00,76.31,76.42,76.24,76.4,138800.0,51.1022,51.1758,51.0553,51.1624,138800.0
2010-10-14 10:40:00,76.4,76.56,76.37,76.49,137300.0,51.1624,51.2696,51.1424,51.2227,137300.0
2010-10-14 10:50:00,76.49,76.59,76.46,76.56,107400.0,51.2227,51.2897,51.2026,51.2696,107400.0
2010-10-14 11:00:00,76.56,76.59,76.48,76.56,99500.0,51.2696,51.2897,51.216,51.2696,99500.0
2010-10-14 11:10:00,76.57,76.71,76.53,76.65,113800.0,51.2763,51.37,51.2495,51.3299,113800.0
2010-10-14 11:20:00,76.65,76.65,76.51,76.63,163900.0,51.3299,51.3299,51.2361,51.3165,163900.0
2010-10-14 11:30:00,76.64,76.75,76.57,76.72,145700.0,51.3232,51.3968,51.2763,51.3767,145700.0
2010-10-14 11:40:00,76.71,76.74,76.62,76.67,208800.0,51.37,51.3901,51.3098,51.3433,208800.0
2010-10-14 11:50:00,76.67,76.74,76.63,76.69,87100.0,51.3433,51.3901,51.3165,51.3566,87100.0
2010-10-14 12:00:00,76.69,76.73,76.64,76.73,89400.0,51.3566,51.3834,51.3232,51.3834,89400.0
2010-10-14 12:10:00,76.73,76.74,76.68,76.73,80000.0,51.3834,51.3901,51.35,51.3834,80000.0
2010-10-14 12:20:00,76.73,76.75,76.68,76.74,162900.0,51.3834,51.3968,51.35,51.3901,162900.0
2010-10-14 12:30:00,76.74,76.82,76.72,76.76,85200.0,51.3901,51.4437,51.3767,51.4035,85200.0
2010-10-14 12:40:00,76.76,76.83,76.75,76.8,78500.0,51.4035,51.4504,51.3968,51.4303,78500.0
2010-10-14 12:50:00,76.8,76.88,76.71,76.84,194800.0,51.4303,51.4839,51.37,51.4571,194800.0
2010-10-14 13:00:00,76.84,76.88,76.65,76.67,210000.0,51.4571,51.4839,51.3299,51.3433,210000.0
2010-10-14 13:10:00,76.68,76.72,76.57,76.59,115500.0,51.35,51.3767,51.2763,51.2897,115500.0
2010-10-14 13:20:00,76.6,76.63,76.54,76.6,53500.0,51.2964,51.3165,51.2562,51.2964,53500.0
2010-10-14 13:30:00,76.6,76.72,76.6,76.68,66800.0,51.2964,51.3767,51.2964,51.35,66800.0
2010-10-14 13:40:00,76.69,76.75,76.65,76.71,63100.0,51.3566,51.3968,51.3299,51.37,63100.0
2010-10-14 13:50:00,76.71,76.71,76.64,76.66,78400.0,51.37,51.37,51.3232,51.3366,78400.0
2010-10-14 14:00:00,76.66,76.67,76.6,76.64,111500.0,51.3366,51.3433,51.2964,51.3232,111500.0
2010-10-14 14:10:00,76.63,76.71,76.61,76.69,83100.0,51.3165,51.37,51.3031,51.3566,83100.0
2010-10-14 14:20:00,76.7,76.73,76.67,76.73,86500.0,51.3633,51.3834,51.3433,51.3834,86500.0
2010-10-14 14:30:00,76.73,76.84,76.73,76.81,106300.0,51.3834,51.4571,51.3834,51.437,106300.0
2010-10-14 14:40:00,76.81,76.84,76.75,76.78,119200.0,51.437,51.4571,51.3968,51.4169,119200.0
2010-10-14 14:50:00,76.79,76.87,76.78,76.82,205400.0,51.4236,51.4772,51.4169,51.4437,205400.0
2010-10-14 15:00:00,76.82,76.85,76.74,76.82,200300.0,51.4437,51.4638,51.3901,51.4437,200300.0
2010-10-14 15:10:00,76.82,76.88,76.81,76.86,106200.0,51.4437,51.4839,51.437,51.4705,106200.0
2010-10-14 15:20:00,76.86,76.94,76.85,76.91,197600.0,51.4705,51.5241,51.4638,51.504,197600.0
2010-10-14 15:30:00,76.9,76.97,76.86,76.91,244400.0,51.4973,51.5442,51.4705,51.504,244400.0
2010-10-14 15:40:00,76.9,76.97,76.87,76.96,256000.0,51.4973,51.5442,51.4772,51.5375,256000.0
2010-10-14 15:50:00,76.95,77.09,76.93,77.06,545700.0,51.5308,51.6245,51.5174,51.6044,545700.0
2010-10-15 09:30:00,77.47,77.55,77.22,77.45,816500.0,51.879,51.9326,51.7116,51.8656,816500.0
2010-10-15 09:40:00,77.44,77.67,77.39,77.48,180800.0,51.8589,52.0129,51.8254,51.8857,180800.0
2010-10-15 09:50:00,77.46,77.77,77.43,77.67,198400.0,51.8723,52.0799,51.8522,52.0129,198400.0
2010-10-15 10:00:00,77.67,77.69,77.35,77.39,293900.0,52.0129,52.0263,51.7986,51.8254,293900.0
2010-10-15 10:10:00,77.39,77.39,77.15,77.21,226800.0,51.8254,51.8254,51.6647,51.7049,226800.0
2010-10-15 10:20:00,77.21,77.34,77.17,77.3,162500.0,51.7049,51.7919,51.6781,51.7651,162500.0
2010-10-15 10:30:00,77.31,77.44,77.22,77.42,111700.0,51.7718,51.8589,51.7116,51.8455,111700.0
2010-10-15 10:40:00,77.41,77.45,77.28,77.44,99400.0,51.8388,51.8656,51.7518,51.8589,99400.0
2010-10-15 10:50:00,77.44,77.63,77.43,77.52,154100.0,51.8589,51.9861,51.8522,51.9125,154100.0
2010-10-15 11:00:00,77.52,77.6,77.48,77.56,104500.0,51.9125,51.966,51.8857,51.9393,104500.0
2010-10-15 11:10:00,77.56,77.61,77.33,77.36,166400.0,51.9393,51.9727,51.7852,51.8053,166400.0
2010-10-15 11:20:00,77.37,77.37,77.19,77.27,140000.0,51.812,51.812,51.6915,51.7451,140000.0
2010-10-15 11:30:00,77.27,77.35,77.19,77.19,118200.0,51.7451,51.7986,51.6915,51.6915,118200.0
2010-10-15 11:40:00,77.19,77.25,77.12,77.16,176500.0,51.6915,51.7317,51.6446,51.6714,176500.0
2010-10-15 11:50:00,77.17,77.17,77.03,77.06,108000.0,51.6781,51.6781,51.5843,51.6044,108000.0
2010-10-15 12:00:00,77.07,77.14,76.95,77.02,98800.0,51.6111,51.658,51.5308,51.5776,98800.0
2010-10-15 12:10:00,77.01,77.09,76.93,77.01,122400.0,51.5709,51.6245,51.5174,51.5709,122400.0
2010-10-15 12:20:00,77.03,77.18,77.03,77.16,130400.0,51.5843,51.6848,51.5843,51.6714,130400.0
2010-10-15 12:30:00,77.17,77.28,77.11,77.27,115800.0,51.6781,51.7518,51.6379,51.7451,115800.0
2010-10-15 12:40:00,77.26,77.34,77.24,77.34,64500.0,51.7384,51.7919,51.725,51.7919,64500.0
2010-10-15 12:50:00,77.34,77.36,77.26,77.34,78200.0,51.7919,51.8053,51.7384,51.7919,78200.0
2010-10-15 13:00:00,77.33,77.38,77.28,77.35,65300.0,51.7852,51.8187,51.7518,51.7986,65300.0
2010-10-15 13:10:00,77.35,77.36,77.26,77.34,81600.0,51.7986,51.8053,51.7384,51.7919,81600.0
2010-10-15 13:20:00,77.33,77.47,77.32,77.45,53400.0,51.7852,51.879,51.7785,51.8656,53400.0
2010-10-15 13:30:00,77.45,77.48,77.41,77.44,65900.0,51.8656,51.8857,51.8388,51.8589,65900.0
2010-10-15 13:40:00,77.44,77.45,77.33,77.4,67000.0,51.8589,51.8656,51.7852,51.8321,67000.0
2010-10-15 13:50:00,77.39,77.44,77.32,77.39,63800.0,51.8254,51.8589,51.7785,51.8254,63800.0
2010-10-15 14:00:00,77.39,77.39,77.25,77.34,106500.0,51.8254,51.8254,51.7317,51.7919,106500.0
2010-10-15 14:10:00,77.35,77.43,77.3,77.38,64000.0,51.7986,51.8522,51.7651,51.8187,64000.0
2010-10-15 14:20:00,77.38,77.48,77.32,77.48,50600.0,51.8187,51.8857,51.7785,51.8857,50600.0
2010-10-15 14:30:00,77.48,77.58,77.45,77.54,108600.0,51.8857,51.9527,51.8656,51.9259,108600.0
2010-10-15 14:40:00,77.55,77.56,77.42,77.43,46400.0,51.9326,51.9393,51.8455,51.8522,46400.0
2010-10-15 14:50:00,77.43,77.44,77.32,77.36,72700.0,51.8522,51.8589,51.7785,51.8053,72700.0
2010-10-15 15:00:00,77.36,77.4,77.28,77.3,123400.0,51.8053,51.8321,51.7518,51.7651,123400.0
2010-10-15 15:10:00,77.3,77.39,77.26,77.36,100400.0,51.7651,51.8254,51.7384,51.8053,100400.0
2010-10-15 15:20:00,77.35,77.46,77.33,77.42,67800.0,51.7986,51.8723,51.7852,51.8455,67800.0
2010-10-15 15:30:00,77.41,77.51,77.36,77.5,158400.0,51.8388,51.9058,51.8053,51.8991,158400.0
2010-10-15 15:40:00,77.5,77.55,77.46,77.55,157600.0,51.8991,51.9326,51.8723,51.9326,157600.0
2010-10-15 15:50:00,77.54,77.56,77.46,77.49,295500.0,51.9259,51.9393,51.8723,51.8924,295500.0
2010-10-18 09:30:00,77.54,77.79,77.5,77.69,259700.0,51.9259,52.0933,51.8991,52.0263,259700.0
2010-10-18 09:40:00,77.67,77.69,77.56,77.68,208000.0,52.0129,52.0263,51.9393,52.0196,208000.0
2010-10-18 09:50:00,77.67,77.94,77.67,77.93,156500.0,52.0129,52.1937,52.0129,52.187,156500.0
2010-10-18 10:00:00,77.93,77.93,77.74,77.77,339900.0,52.187,52.187,52.0598,52.0799,339900.0
2010-10-18 10:10:00,77.77,77.79,77.64,77.68,154100.0,52.0799,52.0933,51.9928,52.0196,154100.0
2010-10-18 10:20:00,77.7,77.75,77.57,77.6,163600.0,52.033,52.0665,51.946,51.966,163600.0
2010-10-18 10:30:00,77.6,77.73,77.59,77.71,103000.0,51.966,52.0531,51.9593,52.0397,103000.0
2010-10-18 10:40:00,77.71,77.72,77.46,77.46,147500.0,52.0397,52.0464,51.8723,51.8723,147500.0
2010-10-18 10:50:00,77.47,77.61,77.46,77.55,134400.0,51.879,51.9727,51.8723,51.9326,134400.0
2010-10-18 11:00:00,77.54,77.57,77.43,77.43,124900.0,51.9259,51.946,51.8522,51.8522,124900.0
2010-10-18 11:10:00,77.44,77.45,77.36,77.37,97400.0,51.8589,51.8656,51.8053,51.812,97400.0
2010-10-18 11:20:00,77.37,77.46,77.37,77.45,65800.0,51.812,51.8723,51.812,51.8656,65800.0
2010-10-18 11:30:00,77.45,77.46,77.38,77.43,72500.0,51.8656,51.8723,51.8187,51.8522,72500.0
2010-10-18 11:40:00,77.43,77.47,77.38,77.47,42000.0,51.8522,51.879,51.8187,51.879,42000.0
2010-10-18 11:50:00,77.47,77.56,77.45,77.55,45700.0,51.879,51.9393,51.8656,51.9326,45700.0
2010-10-18 12:00:00,77.56,77.69,77.51,77.63,66500.0,51.9393,52.0263,51.9058,51.9861,66500.0
2010-10-18 12:10:00,77.62,77.63,77.55,77.57,60800.0,51.9794,51.9861,51.9326,51.946,60800.0
2010-10-18 12:20:00,77.57,77.68,77.46,77.47,108400.0,51.946,52.0196,51.8723,51.879,108400.0
2010-10-18 12:30:00,77.48,77.49,77.4,77.45,90700.0,51.8857,51.8924,51.8321,51.8656,90700.0
2010-10-18 12:40:00,77.44,77.48,77.43,77.46,26200.0,51.8589,51.8857,51.8522,51.8723,26200.0
2010-10-18 12:50:00,77.47,77.5,77.43,77.47,81200.0,51.879,51.8991,51.8522,51.879,81200.0
2010-10-18 13:00:00,77.46,77.51,77.44,77.51,37300.0,51.8723,51.9058,51.8589,51.9058,37300.0
2010-10-18 13:10:00,77.51,77.51,77.42,77.42,97200.0,51.9058,51.9058,51.8455,51.8455,97200.0
2010-10-18 13:20:00,77.42,77.44,77.35,77.36,51400.0,51.8455,51.8589,51.7986,51.8053,51400.0
2010-10-18 13:30:00,77.35,77.35,77.25,77.25,89700.0,51.7986,51.7986,51.7317,51.7317,89700.0
2010-10-18 13:40:00,77.25,77.29,77.23,77.25,74800.0,51.7317,51.7584,51.7183,51.7317,74800.0
2010-10-18 13:50:00,77.25,77.25,77.19,77.21,77200.0,51.7317,51.7317,51.6915,51.7049,77200.0
2010-10-18 14:00:00,77.2,77.24,77.16,77.22,112300.0,51.6982,51.725,51.6714,51.7116,112300.0
2010-10-18 14:10:00,77.23,77.39,77.22,77.38,50400.0,51.7183,51.8254,51.7116,51.8187,50400.0
2010-10-18 14:20:00,77.38,77.47,77.38,77.46,54300.0,51.8187,51.879,51.8187,51.8723,54300.0
2010-10-18 14:30:00,77.46,77.5,77.45,77.47,81300.0,51.8723,51.8991,51.8656,51.879,81300.0
2010-10-18 14:40:00,77.47,77.49,77.45,77.45,60900.0,51.879,51.8924,51.8656,51.8656,60900.0
2010-10-18 14:50:00,77.46,77.46,77.4,77.41,48800.0,51.8723,51.8723,51.8321,51.8388,48800.0
2010-10-18 15:00:00,77.42,77.62,77.42,77.62,123600.0,51.8455,51.9794,51.8455,51.9794,123600.0
2010-10-18 15:10:00,77.61,77.61,77.46,77.47,109800.0,51.9727,51.9727,51.8723,51.879,109800.0
2010-10-18 15:20:00,77.46,77.47,77.39,77.4,182000.0,51.8723,51.879,51.8254,51.8321,182000.0
2010-10-18 15:30:00,77.4,77.49,77.39,77.45,180400.0,51.8321,51.8924,51.8254,51.8656,180400.0
2010-10-18 15:40:00,77.46,77.47,77.37,77.38,217100.0,51.8723,51.879,51.812,51.8187,217100.0
2010-10-18 15:50:00,77.38,77.4,77.28,77.31,369000.0,51.8187,51.8321,51.7518,51.7718,369000.0
2010-10-19 09:30:00,77.08,77.55,77.08,77.38,293000.0,51.6178,51.9326,51.6178,51.8187,293000.0
2010-10-19 09:40:00,77.35,77.38,77.22,77.29,150400.0,51.7986,51.8187,51.7116,51.7584,150400.0
2010-10-19 09:50:00,77.29,77.29,77.13,77.19,162300.0,51.7584,51.7584,51.6513,51.6915,162300.0
2010-10-19 10:00:00,77.19,77.23,77.1,77.17,142400.0,51.6915,51.7183,51.6312,51.6781,142400.0
2010-10-19 10:10:00,77.17,77.34,77.12,77.21,133200.0,51.6781,51.7919,51.6446,51.7049,133200.0
2010-10-19 10:20:00,77.21,77.22,77.13,77.19,109100.0,51.7049,51.7116,51.6513,51.6915,109100.0
2010-10-19 10:30:00,77.19,77.29,77.18,77.19,124500.0,51.6915,51.7584,51.6848,51.6915,124500.0
2010-10-19 10:40:00,77.2,77.2,77.11,77.16,98500.0,51.6982,51.6982,51.6379,51.6714,98500.0
2010-10-19 10:50:00,77.16,77.27,77.15,77.21,130500.0,51.6714,51.7451,51.6647,51.7049,130500.0
2010-10-19 11:00:00,77.22,77.25,77.17,77.19,122600.0,51.7116,51.7317,51.6781,51.6915,122600.0
2010-10-19 11:10:00,77.19,77.31,77.18,77.24,78700.0,51.6915,51.7718,51.6848,51.725,78700.0
2010-10-19 11:20:00,77.24,77.25,77.18,77.2,93000.0,51.725,51.7317,51.6848,51.6982,93000.0
2010-10-19 11:30:00,77.2,77.32,77.2,77.29,86900.0,51.6982,51.7785,51.6982,51.7584,86900.0
2010-10-19 11:40:00,77.29,77.62,77.1,77.6,209400.0,51.7584,51.9794,51.6312,51.966,209400.0
2010-10-19 11:50:00,77.61,77.61,77.5,77.54,57800.0,51.9727,51.9727,51.8991,51.9259,57800.0
2010-10-19 12:00:00,77.54,77.62,77.53,77.6,45500.0,51.9259,51.9794,51.9192,51.966,45500.0
2010-10-19 12:10:00,77.6,77.6,77.46,77.46,75700.0,51.966,51.966,51.8723,51.8723,75700.0
2010-10-19 12:20:00,77.47,77.47,77.39,77.4,57900.0,51.879,51.879,51.8254,51.8321,57900.0
2010-10-19 12:30:00,77.41,77.41,77.31,77.34,54500.0,51.8388,51.8388,51.7718,51.7919,54500.0
2010-10-19 12:40:00,77.34,77.34,77.27,77.27,28800.0,51.7919,51.7919,51.7451,51.7451,28800.0
2010-10-19 12:50:00,77.27,77.28,77.22,77.25,72500.0,51.7451,51.7518,51.7116,51.7317,72500.0
2010-10-19 13:00:00,77.26,77.32,77.23,77.24,72400.0,51.7384,51.7785,51.7183,51.725,72400.0
2010-10-19 13:10:00,77.24,77.27,77.21,77.26,93100.0,51.725,51.7451,51.7049,51.7384,93100.0
2010-10-19 13:20:00,77.25,77.29,77.19,77.2,54500.0,51.7317,51.7584,51.6915,51.6982,54500.0
2010-10-19 13:30:00,77.2,77.22,77.17,77.21,65700.0,51.6982,51.7116,51.6781,51.7049,65700.0
2010-10-19 13:40:00,77.21,77.26,77.18,77.25,72000.0,51.7049,51.7384,51.6848,51.7317,72000.0
2010-10-19 13:50:00,77.25,77.25,77.1,77.13,115300.0,51.7317,51.7317,51.6312,51.6513,115300.0
2010-10-19 14:00:00,77.13,77.14,76.87,76.88,268000.0,51.6513,51.658,51.4772,51.4839,268000.0
2010-10-19 14:10:00,76.88,77.01,76.83,76.89,128300.0,51.4839,51.5709,51.4504,51.4906,128300.0
2010-10-19 14:20:00,76.9,76.97,76.79,76.85,131900.0,51.4973,51.5442,51.4236,51.4638,131900.0
2010-10-19 14:30:00,76.84,76.96,76.83,76.87,145900.0,51.4571,51.5375,51.4504,51.4772,145900.0
2010-10-19 14:40:00,76.89,77.0,76.85,76.97,84100.0,51.4906,51.5642,51.4638,51.5442,84100.0
2010-10-19 14:50:00,76.97,77.04,76.93,76.95,89100.0,51.5442,51.591,51.5174,51.5308,89100.0
2010-10-19 15:00:00,76.95,77.0,76.83,76.84,124900.0,51.5308,51.5642,51.4504,51.4571,124900.0
2010-10-19 15:10:00,76.84,76.92,76.75,76.88,146500.0,51.4571,51.5107,51.3968,51.4839,146500.0
2010-10-19 15:20:00,76.89,76.93,76.71,76.73,130300.0,51.4906,51.5174,51.37,51.3834,130300.0
2010-10-19 15:30:00,76.72,76.89,76.68,76.86,157300.0,51.3767,51.4906,51.35,51.4705,157300.0
2010-10-19 15:40:00,76.86,76.95,76.81,76.94,223100.0,51.4705,51.5308,51.437,51.5241,223100.0
2010-10-19 15:50:00,76.94,77.08,76.91,77.02,380900.0,51.5241,51.6178,51.504,51.5776,380900.0
2010-10-20 09:30:00,77.27,77.45,77.17,77.34,168400.0,51.7451,51.8656,51.6781,51.7919,168400.0
2010-10-20 09:40:00,77.36,77.64,77.33,77.59,178500.0,51.8053,51.9928,51.7852,51.9593,178500.0
2010-10-20 09:50:00,77.57,77.69,77.48,77.57,109400.0,51.946,52.0263,51.8857,51.946,109400.0
2010-10-20 10:00:00,77.56,77.88,77.51,77.87,165400.0,51.9393,52.1536,51.9058,52.1469,165400.0
2010-10-20 10:10:00,77.87,77.9,77.74,77.81,166000.0,52.1469,52.1669,52.0598,52.1067,166000.0
2010-10-20 10:20:00,77.81,77.95,77.77,77.91,133900.0,52.1067,52.2004,52.0799,52.1736,133900.0
2010-10-20 10:30:00,77.91,77.92,77.86,77.89,166900.0,52.1736,52.1803,52.1402,52.1602,166900.0
2010-10-20 10:40:00,77.89,77.98,77.86,77.97,231600.0,52.1602,52.2205,52.1402,52.2138,231600.0
2010-10-20 10:50:00,77.98,78.14,77.95,78.1,315900.0,52.2205,52.3277,52.2004,52.3009,315900.0
2010-10-20 11:00:00,78.1,78.12,77.91,77.93,149900.0,52.3009,52.3143,52.1736,52.187,149900.0
2010-10-20 11:10:00,77.93,78.02,77.93,77.97,79200.0,52.187,52.2473,52.187,52.2138,79200.0
2010-10-20 11:20:00,77.97,77.97,77.85,77.91,119100.0,52.2138,52.2138,52.1335,52.1736,119100.0
2010-10-20 11:30:00,77.9,77.95,77.77,77.8,159700.0,52.1669,52.2004,52.0799,52.1,159700.0
2010-10-20 11:40:00,77.8,77.84,77.75,77.8,74800.0,52.1,52.1268,52.0665,52.1,74800.0
2010-10-20 11:50:00,77.79,77.88,77.79,77.86,44900.0,52.0933,52.1536,52.0933,52.1402,44900.0
2010-10-20 12:00:00,77.85,78.0,77.82,77.96,156400.0,52.1335,52.2339,52.1134,52.2071,156400.0
2010-10-20 12:10:00,77.96,78.02,77.94,77.99,101800.0,52.2071,52.2473,52.1937,52.2272,101800.0
2010-10-20 12:20:00,78.0,78.04,77.94,78.01,72100.0,52.2339,52.2607,52.1937,52.2406,72100.0
2010-10-20 12:30:00,78.01,78.02,77.94,77.99,111000.0,52.2406,52.2473,52.1937,52.2272,111000.0
2010-10-20 12:40:00,77.99,78.03,77.83,77.84,94200.0,52.2272,52.254,52.1201,52.1268,94200.0
2010-10-20 12:50:00,77.84,77.91,77.83,77.9,130200.0,52.1268,52.1736,52.1201,52.1669,130200.0
2010-10-20 13:00:00,77.9,77.93,77.86,77.93,59600.0,52.1669,52.187,52.1402,52.187,59600.0
2010-10-20 13:10:00,77.92,77.93,77.83,77.85,109200.0,52.1803,52.187,52.1201,52.1335,109200.0
2010-10-20 13:20:00,77.86,77.94,77.83,77.87,52900.0,52.1402,52.1937,52.1201,52.1469,52900.0
2010-10-20 13:30:00,77.88,77.92,77.85,77.86,33900.0,52.1536,52.1803,52.1335,52.1402,33900.0
2010-10-20 13:40:00,77.86,77.9,77.84,77.9,43500.0,52.1402,52.1669,52.1268,52.1669,43500.0
2010-10-20 13:50:00,77.9,77.93,77.85,77.85,61700.0,52.1669,52.187,52.1335,52.1335,61700.0
2010-10-20 14:00:00,77.85,77.89,77.66,77.66,150300.0,52.1335,52.1602,52.0062,52.0062,150300.0
2010-10-20 14:10:00,77.66,77.78,77.65,77.71,103000.0,52.0062,52.0866,51.9995,52.0397,103000.0
2010-10-20 14:20:00,77.71,77.75,77.68,77.75,76000.0,52.0397,52.0665,52.0196,52.0665,76000.0
2010-10-20 14:30:00,77.75,77.8,77.7,77.73,147400.0,52.0665,52.1,52.033,52.0531,147400.0
2010-10-20 14:40:00,77.72,77.76,77.67,77.72,101100.0,52.0464,52.0732,52.0129,52.0464,101100.0
2010-10-20 14:50:00,77.71,77.78,77.69,77.72,126100.0,52.0397,52.0866,52.0263,52.0464,126100.0
2010-10-20 15:00:00,77.72,77.73,77.59,77.61,181200.0,52.0464,52.0531,51.9593,51.9727,181200.0
2010-10-20 15:10:00,77.6,77.65,77.57,77.65,125900.0,51.966,51.9995,51.946,51.9995,125900.0
2010-10-20 15:20:00,77.65,77.76,77.64,77.66,170800.0,51.9995,52.0732,51.9928,52.0062,170800.0
2010-10-20 15:30:00,77.65,77.69,77.5,77.56,186200.0,51.9995,52.0263,51.8991,51.9393,186200.0
2010-10-20 15:40:00,77.55,77.61,77.47,77.51,319500.0,51.9326,51.9727,51.879,51.9058,319500.0
2010-10-20 15:50:00,77.52,77.55,77.31,77.41,723400.0,51.9125,51.9326,51.7718,51.8388,723400.0
2010-10-21 09:30:00,78.44,79.08,78.37,79.08,644300.0,52.5286,52.9571,52.4817,52.9571,644300.0
2010-10-21 09:40:00,79.08,79.22,78.92,78.98,477000.0,52.9571,53.0509,52.85,52.8902,477000.0
2010-10-21 09:50:00,78.98,79.37,78.93,79.3,277100.0,52.8902,53.1514,52.8567,53.1045,277100.0
2010-10-21 10:00:00,79.32,79.35,79.03,79.33,321100.0,53.1179,53.138,52.9237,53.1246,321100.0
2010-10-21 10:10:00,79.32,79.45,79.2,79.23,278100.0,53.1179,53.2049,53.0375,53.0576,278100.0
2010-10-21 10:20:00,79.25,79.3,79.17,79.23,183200.0,53.071,53.1045,53.0174,53.0576,183200.0
2010-10-21 10:30:00,79.24,79.38,79.17,79.22,203500.0,53.0643,53.158,53.0174,53.0509,203500.0
2010-10-21 10:40:00,79.22,79.33,79.21,79.31,145600.0,53.0509,53.1246,53.0442,53.1112,145600.0
2010-10-21 10:50:00,79.31,79.42,79.29,79.42,148400.0,53.1112,53.1848,53.0978,53.1848,148400.0
2010-10-21 11:00:00,79.41,79.48,79.28,79.35,128300.0,53.1781,53.225,53.0911,53.138,128300.0
2010-10-21 11:10:00,79.34,79.34,79.08,79.11,204800.0,53.1313,53.1313,52.9571,52.9772,204800.0
2010-10-21 11:20:00,79.1,79.13,78.8,78.98,221200.0,52.9705,52.9906,52.7696,52.8902,221200.0
2010-10-21 11:30:00,78.98,79.15,78.9,78.9,159200.0,52.8902,53.004,52.8366,52.8366,159200.0
2010-10-21 11:40:00,78.91,79.09,78.9,78.94,170000.0,52.8433,52.9638,52.8366,52.8634,170000.0
2010-10-21 11:50:00,78.96,78.97,78.83,78.87,129600.0,52.8768,52.8835,52.7897,52.8165,129600.0
2010-10-21 12:00:00,78.87,78.9,78.72,78.78,104800.0,52.8165,52.8366,52.7161,52.7562,104800.0
2010-10-21 12:10:00,78.78,78.86,78.76,78.84,153700.0,52.7562,52.8098,52.7429,52.7964,153700.0
2010-10-21 12:20:00,78.85,78.9,78.8,78.89,71700.0,52.8031,52.8366,52.7696,52.8299,71700.0
2010-10-21 12:30:00,78.89,78.94,78.74,78.77,110500.0,52.8299,52.8634,52.7295,52.7496,110500.0
2010-10-21 12:40:00,78.76,78.82,78.72,78.81,110300.0,52.7429,52.783,52.7161,52.7763,110300.0
2010-10-21 12:50:00,78.81,78.86,78.78,78.84,58800.0,52.7763,52.8098,52.7562,52.7964,58800.0
2010-10-21 13:00:00,78.83,78.91,78.8,78.85,63300.0,52.7897,52.8433,52.7696,52.8031,63300.0
2010-10-21 13:10:00,78.85,78.92,78.83,78.91,68500.0,52.8031,52.85,52.7897,52.8433,68500.0
2010-10-21 13:20:00,78.92,78.94,78.78,78.81,68900.0,52.85,52.8634,52.7562,52.7763,68900.0
2010-10-21 13:30:00,78.81,78.88,78.77,78.86,64900.0,52.7763,52.8232,52.7496,52.8098,64900.0
2010-10-21 13:40:00,78.87,78.89,78.72,78.76,101400.0,52.8165,52.8299,52.7161,52.7429,101400.0
2010-10-21 13:50:00,78.77,78.83,78.45,78.52,248900.0,52.7496,52.7897,52.5353,52.5821,248900.0
2010-10-21 14:00:00,78.5,78.52,78.38,78.51,152800.0,52.5687,52.5821,52.4884,52.5754,152800.0
2010-10-21 14:10:00,78.5,78.55,78.43,78.54,95400.0,52.5687,52.6022,52.5219,52.5955,95400.0
2010-10-21 14:20:00,78.54,78.55,78.42,78.43,71800.0,52.5955,52.6022,52.5152,52.5219,71800.0
2010-10-21 14:30:00,78.43,78.48,78.3,78.3,139900.0,52.5219,52.5554,52.4348,52.4348,139900.0
2010-10-21 14:40:00,78.3,78.39,78.27,78.32,228000.0,52.4348,52.4951,52.4147,52.4482,228000.0
2010-10-21 14:50:00,78.32,78.42,78.31,78.37,111300.0,52.4482,52.5152,52.4415,52.4817,111300.0
2010-10-21 15:00:00,78.38,78.46,78.34,78.34,94500.0,52.4884,52.542,52.4616,52.4616,94500.0
2010-10-21 15:10:00,78.35,78.54,78.34,78.53,142400.0,52.4683,52.5955,52.4616,52.5888,142400.0
2010-10-21 15:20:00,78.52,78.53,78.46,78.5,109200.0,52.5821,52.5888,52.542,52.5687,109200.0
2010-10-21 15:30:00,78.5,78.57,78.46,78.57,177600.0,52.5687,52.6156,52.542,52.6156,177600.0
2010-10-21 15:40:00,78.57,78.59,78.43,78.51,236800.0,52.6156,52.629,52.5219,52.5754,236800.0
2010-10-21 15:50:00,78.5,78.51,78.4,78.45,412400.0,52.5687,52.5754,52.5018,52.5353,412400.0
2010-10-22 09:30:00,78.05,78.16,77.85,78.11,725900.0,52.2674,52.3411,52.1335,52.3076,725900.0
2010-10-22 09:40:00,78.11,78.48,78.11,78.4,257500.0,52.3076,52.5554,52.3076,52.5018,257500.0
2010-10-22 09:50:00,78.38,78.54,78.32,78.54,190400.0,52.4884,52.5955,52.4482,52.5955,190400.0
2010-10-22 10:00:00,78.53,78.66,78.41,78.48,184100.0,52.5888,52.6759,52.5085,52.5554,184100.0
2010-10-22 10:10:00,78.49,78.75,78.41,78.71,140000.0,52.562,52.7362,52.5085,52.7094,140000.0
2010-10-22 10:20:00,78.71,78.72,78.55,78.59,119400.0,52.7094,52.7161,52.6022,52.629,119400.0
2010-10-22 10:30:00,78.58,78.64,78.42,78.43,111900.0,52.6223,52.6625,52.5152,52.5219,111900.0
2010-10-22 10:40:00,78.43,78.5,78.35,78.47,89700.0,52.5219,52.5687,52.4683,52.5487,89700.0
2010-10-22 10:50:00,78.46,78.54,78.41,78.46,121100.0,52.542,52.5955,52.5085,52.542,121100.0
2010-10-22 11:00:00,78.45,78.51,78.35,78.38,96700.0,52.5353,52.5754,52.4683,52.4884,96700.0
2010-10-22 11:10:00,78.38,78.44,78.27,78.36,75800.0,52.4884,52.5286,52.4147,52.475,75800.0
2010-10-22 11:20:00,78.37,78.4,78.33,78.35,40800.0,52.4817,52.5018,52.4549,52.4683,40800.0
2010-10-22 11:30:00,78.36,78.43,78.36,78.43,72400.0,52.475,52.5219,52.475,52.5219,72400.0
2010-10-22 11:40:00,78.44,78.49,78.43,78.45,73100.0,52.5286,52.562,52.5219,52.5353,73100.0
2010-10-22 11:50:00,78.45,78.5,78.41,78.42,51100.0,52.5353,52.5687,52.5085,52.5152,51100.0
2010-10-22 12:00:00,78.43,78.5,78.41,78.45,86500.0,52.5219,52.5687,52.5085,52.5353,86500.0
2010-10-22 12:10:00,78.46,78.49,78.43,78.48,58300.0,52.542,52.562,52.5219,52.5554,58300.0
2010-10-22 12:20:00,78.48,78.55,78.43,78.55,98400.0,52.5554,52.6022,52.5219,52.6022,98400.0
2010-10-22 12:30:00,78.54,78.55,78.47,78.47,59400.0,52.5955,52.6022,52.5487,52.5487,59400.0
2010-10-22 12:40:00,78.47,78.51,78.46,78.5,18200.0,52.5487,52.5754,52.542,52.5687,18200.0
2010-10-22 12:50:00,78.51,78.51,78.42,78.44,59000.0,52.5754,52.5754,52.5152,52.5286,59000.0
2010-10-22 13:00:00,78.46,78.49,78.43,78.49,27400.0,52.542,52.562,52.5219,52.562,27400.0
2010-10-22 13:10:00,78.48,78.51,78.44,78.47,44600.0,52.5554,52.5754,52.5286,52.5487,44600.0
2010-10-22 13:20:00,78.46,78.5,78.43,78.47,29400.0,52.542,52.5687,52.5219,52.5487,29400.0
2010-10-22 13:30:00,78.47,78.52,78.41,78.51,55200.0,52.5487,52.5821,52.5085,52.5754,55200.0
2010-10-22 13:40:00,78.52,78.53,78.51,78.52,18500.0,52.5821,52.5888,52.5754,52.5821,18500.0
2010-10-22 13:50:00,78.53,78.53,78.47,78.47,47900.0,52.5888,52.5888,52.5487,52.5487,47900.0
2010-10-22 14:00:00,78.48,78.5,78.43,78.49,65400.0,52.5554,52.5687,52.5219,52.562,65400.0
2010-10-22 14:10:00,78.5,78.5,78.46,78.49,41900.0,52.5687,52.5687,52.542,52.562,41900.0
2010-10-22 14:20:00,78.49,78.52,78.49,78.52,61400.0,52.562,52.5821,52.562,52.5821,61400.0
2010-10-22 14:30:00,78.51,78.52,78.43,78.45,48500.0,52.5754,52.5821,52.5219,52.5353,48500.0
2010-10-22 14:40:00,78.45,78.49,78.41,78.44,42800.0,52.5353,52.562,52.5085,52.5286,42800.0
2010-10-22 14:50:00,78.45,78.49,78.42,78.46,36300.0,52.5353,52.562,52.5152,52.542,36300.0
2010-10-22 15:00:00,78.46,78.54,78.44,78.52,73100.0,52.542,52.5955,52.5286,52.5821,73100.0
2010-10-22 15:10:00,78.52,78.55,78.5,78.52,40500.0,52.5821,52.6022,52.5687,52.5821,40500.0
2010-10-22 15:20:00,78.52,78.58,78.52,78.54,66400.0,52.5821,52.6223,52.5821,52.5955,66400.0
2010-10-22 15:30:00,78.55,78.56,78.53,78.53,58100.0,52.6022,52.6089,52.5888,52.5888,58100.0
2010-10-22 15:40:00,78.54,78.58,78.5,78.52,118000.0,52.5955,52.6223,52.5687,52.5821,118000.0
2010-10-22 15:50:00,78.52,78.56,78.46,78.53,240300.0,52.5821,52.6089,52.542,52.5888,240300.0
2010-10-25 09:30:00,78.99,79.1,78.83,79.02,247300.0,52.8969,52.9705,52.7897,52.917,247300.0
2010-10-25 09:40:00,79.04,79.2,78.89,78.97,149800.0,52.9304,53.0375,52.8299,52.8835,149800.0
2010-10-25 09:50:00,78.97,79.16,78.93,79.14,93400.0,52.8835,53.0107,52.8567,52.9973,93400.0
2010-10-25 10:00:00,79.15,79.25,79.08,79.14,138700.0,53.004,53.071,52.9571,52.9973,138700.0
2010-10-25 10:10:00,79.15,79.25,79.08,79.23,86200.0,53.004,53.071,52.9571,53.0576,86200.0
2010-10-25 10:20:00,79.23,79.25,79.19,79.25,94600.0,53.0576,53.071,53.0308,53.071,94600.0
2010-10-25 10:30:00,79.25,79.25,79.02,79.04,167400.0,53.071,53.071,52.917,52.9304,167400.0
2010-10-25 10:40:00,79.04,79.07,78.83,78.85,172200.0,52.9304,52.9505,52.7897,52.8031,172200.0
2010-10-25 10:50:00,78.84,78.88,78.75,78.81,111500.0,52.7964,52.8232,52.7362,52.7763,111500.0
2010-10-25 11:00:00,78.8,78.84,78.73,78.84,81200.0,52.7696,52.7964,52.7228,52.7964,81200.0
2010-10-25 11:10:00,78.83,78.85,78.75,78.77,88000.0,52.7897,52.8031,52.7362,52.7496,88000.0
2010-10-25 11:20:00,78.76,78.82,78.75,78.82,91800.0,52.7429,52.783,52.7362,52.783,91800.0
2010-10-25 11:30:00,78.82,78.88,78.78,78.83,52100.0,52.783,52.8232,52.7562,52.7897,52100.0
2010-10-25 11:40:00,78.84,78.9,78.8,78.9,41300.0,52.7964,52.8366,52.7696,52.8366,41300.0
2010-10-25 11:50:00,78.9,78.9,78.77,78.79,36700.0,52.8366,52.8366,52.7496,52.7629,36700.0
2010-10-25 12:00:00,78.8,78.82,78.79,78.82,28500.0,52.7696,52.783,52.7629,52.783,28500.0
2010-10-25 12:10:00,78.82,78.86,78.8,78.82,23000.0,52.783,52.8098,52.7696,52.783,23000.0
2010-10-25 12:20:00,78.82,78.86,78.72,78.76,90800.0,52.783,52.8098,52.7161,52.7429,90800.0
2010-10-25 12:30:00,78.76,78.78,78.73,78.75,38000.0,52.7429,52.7562,52.7228,52.7362,38000.0
2010-10-25 12:40:00,78.75,78.85,78.74,78.8,59300.0,52.7362,52.8031,52.7295,52.7696,59300.0
2010-10-25 12:50:00,78.79,78.81,78.75,78.75,35000.0,52.7629,52.7763,52.7362,52.7362,35000.0
2010-10-25 13:00:00,78.75,78.83,78.75,78.8,38600.0,52.7362,52.7897,52.7362,52.7696,38600.0
2010-10-25 13:10:00,78.8,78.87,78.8,78.85,40400.0,52.7696,52.8165,52.7696,52.8031,40400.0
2010-10-25 13:20:00,78.84,78.93,78.84,78.9,30600.0,52.7964,52.8567,52.7964,52.8366,30600.0
2010-10-25 13:30:00,78.89,78.95,78.85,78.88,52800.0,52.8299,52.8701,52.8031,52.8232,52800.0
2010-10-25 13:40:00,78.88,78.93,78.85,78.93,43200.0,52.8232,52.8567,52.8031,52.8567,43200.0
2010-10-25 13:50:00,78.92,78.93,78.86,78.89,59100.0,52.85,52.8567,52.8098,52.8299,59100.0
2010-10-25 14:00:00,78.89,78.9,78.82,78.9,58800.0,52.8299,52.8366,52.783,52.8366,58800.0
2010-10-25 14:10:00,78.9,78.91,78.8,78.8,72900.0,52.8366,52.8433,52.7696,52.7696,72900.0
2010-10-25 14:20:00,78.79,78.84,78.79,78.8,41900.0,52.7629,52.7964,52.7629,52.7696,41900.0
2010-10-25 14:30:00,78.79,78.85,78.67,78.72,104200.0,52.7629,52.8031,52.6826,52.7161,104200.0
2010-10-25 14:40:00,78.72,78.73,78.63,78.68,91200.0,52.7161,52.7228,52.6558,52.6893,91200.0
2010-10-25 14:50:00,78.68,78.76,78.68,78.74,82600.0,52.6893,52.7429,52.6893,52.7295,82600.0
2010-10-25 15:00:00,78.74,78.83,78.73,78.81,71900.0,52.7295,52.7897,52.7228,52.7763,71900.0
2010-10-25 15:10:00,78.81,78.84,78.78,78.83,68000.0,52.7763,52.7964,52.7562,52.7897,68000.0
2010-10-25 15:20:00,78.82,78.97,78.82,78.97,104600.0,52.783,52.8835,52.783,52.8835,104600.0
2010-10-25 15:30:00,78.97,78.99,78.81,78.81,108000.0,52.8835,52.8969,52.7763,52.7763,108000.0
2010-10-25 15:40:00,78.81,78.89,78.69,78.72,261400.0,52.7763,52.8299,52.696,52.7161,261400.0
2010-10-25 15:50:00,78.73,78.77,78.66,78.72,341700.0,52.7228,52.7496,52.6759,52.7161,341700.0
2010-10-26 09:30:00,78.59,78.89,78.58,78.86,163000.0,52.629,52.8299,52.6223,52.8098,163000.0
2010-10-26 09:40:00,78.87,78.9,78.73,78.79,101700.0,52.8165,52.8366,52.7228,52.7629,101700.0
2010-10-26 09:50:00,78.79,78.85,78.66,78.76,86200.0,52.7629,52.8031,52.6759,52.7429,86200.0
2010-10-26 10:00:00,78.8,78.97,78.8,78.87,116700.0,52.7696,52.8835,52.7696,52.8165,116700.0
2010-10-26 10:10:00,78.87,78.99,78.85,78.95,63700.0,52.8165,52.8969,52.8031,52.8701,63700.0
2010-10-26 10:20:00,78.95,79.0,78.86,78.91,114000.0,52.8701,52.9036,52.8098,52.8433,114000.0
2010-10-26 10:30:00,78.92,78.98,78.86,78.87,134800.0,52.85,52.8902,52.8098,52.8165,134800.0
2010-10-26 10:40:00,78.87,78.91,78.83,78.89,59700.0,52.8165,52.8433,52.7897,52.8299,59700.0
2010-10-26 10:50:00,78.89,78.97,78.88,78.93,65800.0,52.8299,52.8835,52.8232,52.8567,65800.0
2010-10-26 11:00:00,78.92,78.98,78.83,78.86,75300.0,52.85,52.8902,52.7897,52.8098,75300.0
2010-10-26 11:10:00,78.87,78.91,78.82,78.91,83900.0,52.8165,52.8433,52.783,52.8433,83900.0
2010-10-26 11:20:00,78.92,78.97,78.88,78.91,60400.0,52.85,52.8835,52.8232,52.8433,60400.0
2010-10-26 11:30:00,78.91,78.96,78.87,78.93,36200.0,52.8433,52.8768,52.8165,52.8567,36200.0
2010-10-26 11:40:00,78.94,78.94,78.88,78.89,60700.0,52.8634,52.8634,52.8232,52.8299,60700.0
2010-10-26 11:50:00,78.89,78.9,78.8,78.82,70500.0,52.8299,52.8366,52.7696,52.783,70500.0
2010-10-26 12:00:00,78.82,78.91,78.78,78.82,57600.0,52.783,52.8433,52.7562,52.783,57600.0
2010-10-26 12:10:00,78.83,78.85,78.79,78.83,112400.0,52.7897,52.8031,52.7629,52.7897,112400.0
2010-10-26 12:20:00,78.83,78.85,78.79,78.81,47600.0,52.7897,52.8031,52.7629,52.7763,47600.0
2010-10-26 12:30:00,78.81,78.83,78.8,78.8,49000.0,52.7763,52.7897,52.7696,52.7696,49000.0
2010-10-26 12:40:00,78.8,78.83,78.79,78.82,39900.0,52.7696,52.7897,52.7629,52.783,39900.0
2010-10-26 12:50:00,78.81,78.83,78.78,78.8,41700.0,52.7763,52.7897,52.7562,52.7696,41700.0
2010-10-26 13:00:00,78.8,78.81,78.78,78.81,46400.0,52.7696,52.7763,52.7562,52.7763,46400.0
2010-10-26 13:10:00,78.82,78.91,78.81,78.89,64500.0,52.783,52.8433,52.7763,52.8299,64500.0
2010-10-26 13:20:00,78.86,78.89,78.77,78.79,62900.0,52.8098,52.8299,52.7496,52.7629,62900.0
2010-10-26 13:30:00,78.78,78.84,78.78,78.81,55000.0,52.7562,52.7964,52.7562,52.7763,55000.0
2010-10-26 13:40:00,78.81,78.86,78.8,78.83,145300.0,52.7763,52.8098,52.7696,52.7897,145300.0
2010-10-26 13:50:00,78.84,78.85,78.75,78.81,105500.0,52.7964,52.8031,52.7362,52.7763,105500.0
2010-10-26 14:00:00,78.8,78.81,78.67,78.69,105700.0,52.7696,52.7763,52.6826,52.696,105700.0
2010-10-26 14:10:00,78.69,78.7,78.62,78.67,81900.0,52.696,52.7027,52.6491,52.6826,81900.0
2010-10-26 14:20:00,78.68,78.72,78.66,78.69,65300.0,52.6893,52.7161,52.6759,52.696,65300.0
2010-10-26 14:30:00,78.69,78.72,78.63,78.72,59900.0,52.696,52.7161,52.6558,52.7161,59900.0
2010-10-26 14:40:00,78.71,78.76,78.68,78.76,188800.0,52.7094,52.7429,52.6893,52.7429,188800.0
2010-10-26 14:50:00,78.75,78.82,78.75,78.75,89500.0,52.7362,52.783,52.7362,52.7362,89500.0
2010-10-26 15:00:00,78.74,78.83,78.73,78.81,79500.0,52.7295,52.7897,52.7228,52.7763,79500.0
2010-10-26 15:10:00,78.81,78.87,78.74,78.81,108100.0,52.7763,52.8165,52.7295,52.7763,108100.0
2010-10-26 15:20:00,78.81,78.87,78.76,78.77,106300.0,52.7763,52.8165,52.7429,52.7496,106300.0
2010-10-26 15:30:00,78.77,78.82,78.73,78.79,99500.0,52.7496,52.783,52.7228,52.7629,99500.0
2010-10-26 15:40:00,78.79,78.79,78.69,78.72,147700.0,52.7629,52.7629,52.696,52.7161,147700.0
2010-10-26 15:50:00,78.72,78.74,78.67,78.73,302000.0,52.7161,52.7295,52.6826,52.7228,302000.0
2010-10-27 09:30:00,78.46,78.62,78.24,78.33,300000.0,52.542,52.6491,52.3946,52.4549,300000.0
2010-10-27 09:40:00,78.36,78.37,78.26,78.36,123300.0,52.475,52.4817,52.408,52.475,123300.0
2010-10-27 09:50:00,78.36,78.4,78.28,78.39,86000.0,52.475,52.5018,52.4214,52.4951,86000.0
2010-10-27 10:00:00,78.38,78.44,78.17,78.25,168300.0,52.4884,52.5286,52.3478,52.4013,168300.0
2010-10-27 10:10:00,78.26,78.43,78.24,78.35,149700.0,52.408,52.5219,52.3946,52.4683,149700.0
2010-10-27 10:20:00,78.34,78.37,78.07,78.12,165700.0,52.4616,52.4817,52.2808,52.3143,165700.0
2010-10-27 10:30:00,78.12,78.22,78.08,78.16,106100.0,52.3143,52.3812,52.2875,52.3411,106100.0
2010-10-27 10:40:00,78.17,78.18,78.09,78.1,77800.0,52.3478,52.3545,52.2942,52.3009,77800.0
2010-10-27 10:50:00,78.1,78.17,78.02,78.04,183700.0,52.3009,52.3478,52.2473,52.2607,183700.0
2010-10-27 11:00:00,78.03,78.04,77.76,77.85,244900.0,52.254,52.2607,52.0732,52.1335,244900.0
2010-10-27 11:10:00,77.85,78.0,77.85,77.99,112500.0,52.1335,52.2339,52.1335,52.2272,112500.0
2010-10-27 11:20:00,77.98,78.01,77.84,77.88,84000.0,52.2205,52.2406,52.1268,52.1536,84000.0
2010-10-27 11:30:00,77.86,77.9,77.8,77.84,105500.0,52.1402,52.1669,52.1,52.1268,105500.0
2010-10-27 11:40:00,77.86,77.91,77.81,77.89,56100.0,52.1402,52.1736,52.1067,52.1602,56100.0
2010-10-27 11:50:00,77.89,77.92,77.82,77.85,78900.0,52.1602,52.1803,52.1134,52.1335,78900.0
2010-10-27 12:00:00,77.85,77.9,77.76,77.79,204500.0,52.1335,52.1669,52.0732,52.0933,204500.0
2010-10-27 12:10:00,77.8,77.88,77.79,77.82,71700.0,52.1,52.1536,52.0933,52.1134,71700.0
2010-10-27 12:20:00,77.82,77.86,77.75,77.76,48600.0,52.1134,52.1402,52.0665,52.0732,48600.0
2010-10-27 12:30:00,77.76,77.78,77.75,77.75,69600.0,52.0732,52.0866,52.0665,52.0665,69600.0
2010-10-27 12:40:00,77.75,77.75,77.52,77.53,305800.0,52.0665,52.0665,51.9125,51.9192,305800.0
2010-10-27 12:50:00,77.53,77.55,77.48,77.49,136500.0,51.9192,51.9326,51.8857,51.8924,136500.0
2010-10-27 13:00:00,77.49,77.55,77.48,77.5,115500.0,51.8924,51.9326,51.8857,51.8991,115500.0
2010-10-27 13:10:00,77.49,77.49,77.28,77.3,206800.0,51.8924,51.8924,51.7518,51.7651,206800.0
2010-10-27 13:20:00,77.3,77.3,77.22,77.25,201000.0,51.7651,51.7651,51.7116,51.7317,201000.0
2010-10-27 13:30:00,77.25,77.26,77.16,77.19,156600.0,51.7317,51.7384,51.6714,51.6915,156600.0
2010-10-27 13:40:00,77.19,77.31,77.16,77.27,123900.0,51.6915,51.7718,51.6714,51.7451,123900.0
2010-10-27 13:50:00,77.26,77.26,77.16,77.24,83100.0,51.7384,51.7384,51.6714,51.725,83100.0
2010-10-27 14:00:00,77.24,77.3,77.23,77.28,138600.0,51.725,51.7651,51.7183,51.7518,138600.0
2010-10-27 14:10:00,77.28,77.32,77.14,77.14,127700.0,51.7518,51.7785,51.658,51.658,127700.0
2010-10-27 14:20:00,77.14,77.16,77.06,77.09,214200.0,51.658,51.6714,51.6044,51.6245,214200.0
2010-10-27 14:30:00,77.08,77.13,77.01,77.08,285700.0,51.6178,51.6513,51.5709,51.6178,285700.0
2010-10-27 14:40:00,77.08,77.2,77.07,77.12,153300.0,51.6178,51.6982,51.6111,51.6446,153300.0
2010-10-27 14:50:00,77.12,77.17,77.05,77.07,178900.0,51.6446,51.6781,51.5977,51.6111,178900.0
2010-10-27 15:00:00,77.07,77.18,77.06,77.15,223900.0,51.6111,51.6848,51.6044,51.6647,223900.0
2010-10-27 15:10:00,77.15,77.15,77.05,77.08,224100.0,51.6647,51.6647,51.5977,51.6178,224100.0
2010-10-27 15:20:00,77.08,77.16,77.0,77.14,454200.0,51.6178,51.6714,51.5642,51.658,454200.0
2010-10-27 15:30:00,77.14,77.32,77.13,77.32,343900.0,51.658,51.7785,51.6513,51.7785,343900.0
2010-10-27 15:40:00,77.32,77.36,77.24,77.27,495200.0,51.7785,51.8053,51.725,51.7451,495200.0
2010-10-27 15:50:00,77.28,77.51,77.27,77.46,1023600.0,51.7518,51.9058,51.7451,51.8723,1023600.0
2010-10-28 09:30:00,77.72,77.73,77.51,77.65,297700.0,52.0464,52.0531,51.9058,51.9995,297700.0
2010-10-28 09:40:00,77.65,77.7,77.47,77.63,317200.0,51.9995,52.033,51.879,51.9861,317200.0
2010-10-28 09:50:00,77.64,77.66,77.57,77.65,185500.0,51.9928,52.0062,51.946,51.9995,185500.0
2010-10-28 10:00:00,77.65,77.77,77.64,77.72,185600.0,51.9995,52.0799,51.9928,52.0464,185600.0
2010-10-28 10:10:00,77.71,77.76,77.53,77.61,158700.0,52.0397,52.0732,51.9192,51.9727,158700.0
2010-10-28 10:20:00,77.6,77.65,77.4,77.41,298800.0,51.966,51.9995,51.8321,51.8388,298800.0
2010-10-28 10:30:00,77.41,77.44,77.29,77.33,125000.0,51.8388,51.8589,51.7584,51.7852,125000.0
2010-10-28 10:40:00,77.33,77.41,77.32,77.37,63800.0,51.7852,51.8388,51.7785,51.812,63800.0
2010-10-28 10:50:00,77.38,77.42,77.27,77.27,81200.0,51.8187,51.8455,51.7451,51.7451,81200.0
2010-10-28 11:00:00,77.28,77.33,77.2,77.31,110800.0,51.7518,51.7852,51.6982,51.7718,110800.0
2010-10-28 11:10:00,77.31,77.42,77.29,77.3,85700.0,51.7718,51.8455,51.7584,51.7651,85700.0
2010-10-28 11:20:00,77.3,77.34,77.29,77.31,28500.0,51.7651,51.7919,51.7584,51.7718,28500.0
2010-10-28 11:30:00,77.31,77.34,77.23,77.31,69800.0,51.7718,51.7919,51.7183,51.7718,69800.0
2010-10-28 11:40:00,77.3,77.34,77.25,77.28,68200.0,51.7651,51.7919,51.7317,51.7518,68200.0
2010-10-28 11:50:00,77.28,77.33,77.24,77.25,76600.0,51.7518,51.7852,51.725,51.7317,76600.0
2010-10-28 12:00:00,77.24,77.26,77.14,77.22,76600.0,51.725,51.7384,51.658,51.7116,76600.0
2010-10-28 12:10:00,77.21,77.3,77.12,77.3,55200.0,51.7049,51.7651,51.6446,51.7651,55200.0
2010-10-28 12:20:00,77.29,77.32,77.17,77.2,52600.0,51.7584,51.7785,51.6781,51.6982,52600.0
2010-10-28 12:30:00,77.19,77.3,77.16,77.3,35900.0,51.6915,51.7651,51.6714,51.7651,35900.0
2010-10-28 12:40:00,77.3,77.39,77.3,77.37,43700.0,51.7651,51.8254,51.7651,51.812,43700.0
2010-10-28 12:50:00,77.37,77.41,77.31,77.31,52600.0,51.812,51.8388,51.7718,51.7718,52600.0
2010-10-28 13:00:00,77.31,77.38,77.28,77.38,54500.0,51.7718,51.8187,51.7518,51.8187,54500.0
2010-10-28 13:10:00,77.38,77.41,77.34,77.36,169200.0,51.8187,51.8388,51.7919,51.8053,169200.0
2010-10-28 13:20:00,77.35,77.42,77.35,77.36,47800.0,51.7986,51.8455,51.7986,51.8053,47800.0
2010-10-28 13:30:00,77.35,77.5,77.35,77.45,369200.0,51.7986,51.8991,51.7986,51.8656,369200.0
2010-10-28 13:40:00,77.46,77.46,77.38,77.43,64100.0,51.8723,51.8723,51.8187,51.8522,64100.0
2010-10-28 13:50:00,77.42,77.49,77.42,77.47,50900.0,51.8455,51.8924,51.8455,51.879,50900.0
2010-10-28 14:00:00,77.46,77.54,77.43,77.5,91800.0,51.8723,51.9259,51.8522,51.8991,91800.0
2010-10-28 14:10:00,77.49,77.51,77.41,77.46,92600.0,51.8924,51.9058,51.8388,51.8723,92600.0
2010-10-28 14:20:00,77.45,77.49,77.4,77.46,62800.0,51.8656,51.8924,51.8321,51.8723,62800.0
2010-10-28 14:30:00,77.46,77.49,77.43,77.46,89200.0,51.8723,51.8924,51.8522,51.8723,89200.0
2010-10-28 14:40:00,77.47,77.49,77.42,77.46,177800.0,51.879,51.8924,51.8455,51.8723,177800.0
2010-10-28 14:50:00,77.46,77.46,77.4,77.4,38900.0,51.8723,51.8723,51.8321,51.8321,38900.0
2010-10-28 15:00:00,77.41,77.54,77.41,77.5,63500.0,51.8388,51.9259,51.8388,51.8991,63500.0
2010-10-28 15:10:00,77.5,77.52,77.44,77.5,87100.0,51.8991,51.9125,51.8589,51.8991,87100.0
2010-10-28 15:20:00,77.49,77.49,77.41,77.49,89900.0,51.8924,51.8924,51.8388,51.8924,89900.0
2010-10-28 15:30:00,77.49,77.55,77.45,77.53,211300.0,51.8924,51.9326,51.8656,51.9192,211300.0
2010-10-28 15:40:00,77.53,77.59,77.48,77.59,217900.0,51.9192,51.9593,51.8857,51.9593,217900.0
2010-10-28 15:50:00,77.59,77.6,77.47,77.48,519900.0,51.9593,51.966,51.879,51.8857,519900.0
2010-10-29 09:30:00,77.61,79.9,77.4,77.84,248500.0,51.9727,53.5063,51.8321,52.1268,248500.0
2010-10-29 09:40:00,77.83,77.96,77.77,77.93,130200.0,52.1201,52.2071,52.0799,52.187,130200.0
2010-10-29 09:50:00,77.92,77.97,77.67,77.7,93600.0,52.1803,52.2138,52.0129,52.033,93600.0
2010-10-29 10:00:00,77.68,77.95,77.64,77.84,106100.0,52.0196,52.2004,51.9928,52.1268,106100.0
2010-10-29 10:10:00,77.84,77.94,77.82,77.89,74200.0,52.1268,52.1937,52.1134,52.1602,74200.0
2010-10-29 10:20:00,77.87,78.0,77.86,77.91,108100.0,52.1469,52.2339,52.1402,52.1736,108100.0
2010-10-29 10:30:00,77.9,77.92,77.68,77.68,57900.0,52.1669,52.1803,52.0196,52.0196,57900.0
2010-10-29 10:40:00,77.67,77.69,77.59,77.61,135500.0,52.0129,52.0263,51.9593,51.9727,135500.0
2010-10-29 10:50:00,77.6,77.72,77.57,77.72,93200.0,51.966,52.0464,51.946,52.0464,93200.0
2010-10-29 11:00:00,77.72,77.86,77.71,77.85,52900.0,52.0464,52.1402,52.0397,52.1335,52900.0
2010-10-29 11:10:00,77.84,77.86,77.75,77.81,38700.0,52.1268,52.1402,52.0665,52.1067,38700.0
2010-10-29 11:20:00,77.8,77.84,77.75,77.75,45500.0,52.1,52.1268,52.0665,52.0665,45500.0
2010-10-29 11:30:00,77.75,77.75,77.5,77.61,105200.0,52.0665,52.0665,51.8991,51.9727,105200.0
2010-10-29 11:40:00,77.61,77.63,77.5,77.56,65200.0,51.9727,51.9861,51.8991,51.9393,65200.0
2010-10-29 11:50:00,77.55,77.62,77.5,77.53,63700.0,51.9326,51.9794,51.8991,51.9192,63700.0
2010-10-29 12:00:00,77.54,77.65,77.53,77.63,40200.0,51.9259,51.9995,51.9192,51.9861,40200.0
2010-10-29 12:10:00,77.62,77.74,77.56,77.72,53100.0,51.9794,52.0598,51.9393,52.0464,53100.0
2010-10-29 12:20:00,77.73,77.82,77.73,77.76,80300.0,52.0531,52.1134,52.0531,52.0732,80300.0
2010-10-29 12:30:00,77.77,77.79,77.73,77.77,111100.0,52.0799,52.0933,52.0531,52.0799,111100.0
2010-10-29 12:40:00,77.76,77.78,77.72,77.76,60500.0,52.0732,52.0866,52.0464,52.0732,60500.0
2010-10-29 12:50:00,77.76,77.8,77.75,77.76,33900.0,52.0732,52.1,52.0665,52.0732,33900.0
2010-10-29 13:00:00,77.77,77.8,77.73,77.73,53500.0,52.0799,52.1,52.0531,52.0531,53500.0
2010-10-29 13:10:00,77.74,77.75,77.6,77.68,63900.0,52.0598,52.0665,51.966,52.0196,63900.0
2010-10-29 13:20:00,77.71,77.77,77.66,77.77,42300.0,52.0397,52.0799,52.0062,52.0799,42300.0
2010-10-29 13:30:00,77.76,77.79,77.7,77.7,45500.0,52.0732,52.0933,52.033,52.033,45500.0
2010-10-29 13:40:00,77.7,77.76,77.68,77.72,54700.0,52.033,52.0732,52.0196,52.0464,54700.0
2010-10-29 13:50:00,77.73,77.77,77.7,77.73,65100.0,52.0531,52.0799,52.033,52.0531,65100.0
2010-10-29 14:00:00,77.74,77.83,77.69,77.82,110200.0,52.0598,52.1201,52.0263,52.1134,110200.0
2010-10-29 14:10:00,77.82,77.89,77.8,77.86,72800.0,52.1134,52.1602,52.1,52.1402,72800.0
2010-10-29 14:20:00,77.86,77.9,77.81,77.82,84600.0,52.1402,52.1669,52.1067,52.1134,84600.0
2010-10-29 14:30:00,77.82,77.89,77.8,77.86,57200.0,52.1134,52.1602,52.1,52.1402,57200.0
2010-10-29 14:40:00,77.86,77.89,77.84,77.86,40900.0,52.1402,52.1602,52.1268,52.1402,40900.0
2010-10-29 14:50:00,77.87,77.89,77.78,77.79,57400.0,52.1469,52.1602,52.0866,52.0933,57400.0
2010-10-29 15:00:00,77.8,77.87,77.79,77.8,70700.0,52.1,52.1469,52.0933,52.1,70700.0
2010-10-29 15:10:00,77.8,77.81,77.75,77.77,53200.0,52.1,52.1067,52.0665,52.0799,53200.0
2010-10-29 15:20:00,77.78,77.84,77.75,77.78,111500.0,52.0866,52.1268,52.0665,52.0866,111500.0
2010-10-29 15:30:00,77.78,77.87,77.76,77.85,88500.0,52.0866,52.1469,52.0732,52.1335,88500.0
2010-10-29 15:40:00,77.85,77.89,77.76,77.79,172900.0,52.1335,52.1602,52.0732,52.0933,172900.0
2010-10-29 15:50:00,77.79,77.85,77.71,77.77,484600.0,52.0933,52.1335,52.0397,52.0799,484600.0
2010-11-01 09:30:00,78.06,78.36,78.06,78.36,143600.0,52.2741,52.475,52.2741,52.475,143600.0
2010-11-01 09:40:00,78.39,78.58,78.39,78.44,146800.0,52.4951,52.6223,52.4951,52.5286,146800.0
2010-11-01 09:50:00,78.44,78.54,78.34,78.36,104200.0,52.5286,52.5955,52.4616,52.475,104200.0
2010-11-01 10:00:00,78.38,78.63,78.37,78.52,206900.0,52.4884,52.6558,52.4817,52.5821,206900.0
2010-11-01 10:10:00,78.5,78.54,78.41,78.42,88300.0,52.5687,52.5955,52.5085,52.5152,88300.0
2010-11-01 10:20:00,78.42,78.48,78.36,78.46,93100.0,52.5152,52.5554,52.475,52.542,93100.0
2010-11-01 10:30:00,78.46,78.53,78.32,78.33,143000.0,52.542,52.5888,52.4482,52.4549,143000.0
2010-11-01 10:40:00,78.33,78.34,78.22,78.33,131000.0,52.4549,52.4616,52.3812,52.4549,131000.0
2010-11-01 10:50:00,78.34,78.37,78.16,78.21,83600.0,52.4616,52.4817,52.3411,52.3745,83600.0
2010-11-01 11:00:00,78.21,78.22,78.02,78.04,130100.0,52.3745,52.3812,52.2473,52.2607,130100.0
2010-11-01 11:10:00,78.04,78.07,77.92,78.01,104100.0,52.2607,52.2808,52.1803,52.2406,104100.0
2010-11-01 11:20:00,78.01,78.03,77.92,77.97,108300.0,52.2406,52.254,52.1803,52.2138,108300.0
2010-11-01 11:30:00,77.96,77.96,77.74,77.78,136900.0,52.2071,52.2071,52.0598,52.0866,136900.0
2010-11-01 11:40:00,77.77,77.81,77.69,77.8,162300.0,52.0799,52.1067,52.0263,52.1,162300.0
2010-11-01 11:50:00,77.79,77.8,77.75,77.79,84500.0,52.0933,52.1,52.0665,52.0933,84500.0
2010-11-01 12:00:00,77.79,77.83,77.72,77.73,120100.0,52.0933,52.1201,52.0464,52.0531,120100.0
2010-11-01 12:10:00,77.73,77.74,77.69,77.7,81300.0,52.0531,52.0598,52.0263,52.033,81300.0
2010-11-01 12:20:00,77.71,77.76,77.67,77.76,98800.0,52.0397,52.0732,52.0129,52.0732,98800.0
2010-11-01 12:30:00,77.75,77.83,77.74,77.81,57100.0,52.0665,52.1201,52.0598,52.1067,57100.0
2010-11-01 12:40:00,77.81,77.84,77.76,77.78,73000.0,52.1067,52.1268,52.0732,52.0866,73000.0
2010-11-01 12:50:00,77.78,77.8,77.71,77.74,146500.0,52.0866,52.1,52.0397,52.0598,146500.0
2010-11-01 13:00:00,77.75,77.86,77.72,77.8,74900.0,52.0665,52.1402,52.0464,52.1,74900.0
2010-11-01 13:10:00,77.81,77.84,77.77,77.81,44100.0,52.1067,52.1268,52.0799,52.1067,44100.0
2010-11-01 13:20:00,77.82,77.85,77.76,77.82,51900.0,52.1134,52.1335,52.0732,52.1134,51900.0
2010-11-01 13:30:00,77.82,77.91,77.79,77.91,54500.0,52.1134,52.1736,52.0933,52.1736,54500.0
2010-11-01 13:40:00,77.91,77.98,77.91,77.97,62300.0,52.1736,52.2205,52.1736,52.2138,62300.0
2010-11-01 13:50:00,77.96,77.97,77.84,77.85,54800.0,52.2071,52.2138,52.1268,52.1335,54800.0
2010-11-01 14:00:00,77.86,77.88,77.8,77.8,66200.0,52.1402,52.1536,52.1,52.1,66200.0
2010-11-01 14:10:00,77.8,77.8,77.72,77.76,106100.0,52.1,52.1,52.0464,52.0732,106100.0
2010-11-01 14:20:00,77.75,77.82,77.75,77.78,53400.0,52.0665,52.1134,52.0665,52.0866,53400.0
2010-11-01 14:30:00,77.78,77.85,77.73,77.73,87300.0,52.0866,52.1335,52.0531,52.0531,87300.0
2010-11-01 14:40:00,77.73,77.73,77.57,77.58,145100.0,52.0531,52.0531,51.946,51.9527,145100.0
2010-11-01 14:50:00,77.57,77.7,77.57,77.68,75300.0,51.946,52.033,51.946,52.0196,75300.0
2010-11-01 15:00:00,77.68,77.71,77.41,77.52,166600.0,52.0196,52.0397,51.8388,51.9125,166600.0
2010-11-01 15:10:00,77.51,77.52,77.37,77.46,119000.0,51.9058,51.9125,51.812,51.8723,119000.0
2010-11-01 15:20:00,77.46,77.53,77.42,77.5,112900.0,51.8723,51.9192,51.8455,51.8991,112900.0
2010-11-01 15:30:00,77.5,77.63,77.49,77.6,114500.0,51.8991,51.9861,51.8924,51.966,114500.0
2010-11-01 15:40:00,77.6,77.76,77.6,77.73,157200.0,51.966,52.0732,51.966,52.0531,157200.0
2010-11-01 15:50:00,77.72,77.89,77.7,77.87,315100.0,52.0464,52.1602,52.033,52.1469,315100.0
2010-11-02 09:30:00,78.39,78.69,78.39,78.59,215900.0,52.4951,52.696,52.4951,52.629,215900.0
2010-11-02 09:40:00,78.57,78.74,78.51,78.74,148000.0,52.6156,52.7295,52.5754,52.7295,148000.0
2010-11-02 09:50:00,78.74,78.76,78.55,78.62,106300.0,52.7295,52.7429,52.6022,52.6491,106300.0
2010-11-02 10:00:00,78.61,78.61,78.5,78.53,90700.0,52.6424,52.6424,52.5687,52.5888,90700.0
2010-11-02 10:10:00,78.54,78.54,78.39,78.46,80400.0,52.5955,52.5955,52.4951,52.542,80400.0
2010-11-02 10:20:00,78.47,78.54,78.42,78.5,56100.0,52.5487,52.5955,52.5152,52.5687,56100.0
2010-11-02 10:30:00,78.5,78.52,78.39,78.45,81200.0,52.5687,52.5821,52.4951,52.5353,81200.0
2010-11-02 10:40:00,78.44,78.45,78.34,78.36,92400.0,52.5286,52.5353,52.4616,52.475,92400.0
2010-11-02 10:50:00,78.36,78.43,78.35,78.38,53600.0,52.475,52.5219,52.4683,52.4884,53600.0
2010-11-02 11:00:00,78.36,78.48,78.35,78.39,54500.0,52.475,52.5554,52.4683,52.4951,54500.0
2010-11-02 11:10:00,78.38,78.42,78.33,78.41,65900.0,52.4884,52.5152,52.4549,52.5085,65900.0
2010-11-02 11:20:00,78.41,78.41,78.29,78.31,49300.0,52.5085,52.5085,52.4281,52.4415,49300.0
2010-11-02 11:30:00,78.31,78.4,78.31,78.32,41500.0,52.4415,52.5018,52.4415,52.4482,41500.0
2010-11-02 11:40:00,78.32,78.37,78.28,78.3,42600.0,52.4482,52.4817,52.4214,52.4348,42600.0
2010-11-02 11:50:00,78.31,78.39,78.3,78.39,32700.0,52.4415,52.4951,52.4348,52.4951,32700.0
2010-11-02 12:00:00,78.39,78.5,78.37,78.48,93500.0,52.4951,52.5687,52.4817,52.5554,93500.0
2010-11-02 12:10:00,78.49,78.49,78.43,78.49,40100.0,52.562,52.562,52.5219,52.562,40100.0
2010-11-02 12:20:00,78.48,78.49,78.4,78.43,30600.0,52.5554,52.562,52.5018,52.5219,30600.0
2010-11-02 12:30:00,78.43,78.43,78.35,78.36,39900.0,52.5219,52.5219,52.4683,52.475,39900.0
2010-11-02 12:40:00,78.35,78.49,78.35,78.48,68500.0,52.4683,52.562,52.4683,52.5554,68500.0
2010-11-02 12:50:00,78.49,78.51,78.44,78.48,46000.0,52.562,52.5754,52.5286,52.5554,46000.0
2010-11-02 13:00:00,78.49,78.55,78.48,78.51,60800.0,52.562,52.6022,52.5554,52.5754,60800.0
2010-11-02 13:10:00,78.51,78.54,78.47,78.52,44200.0,52.5754,52.5955,52.5487,52.5821,44200.0
2010-11-02 13:20:00,78.52,78.61,78.51,78.58,38200.0,52.5821,52.6424,52.5754,52.6223,38200.0
2010-11-02 13:30:00,78.58,78.63,78.54,78.56,35500.0,52.6223,52.6558,52.5955,52.6089,35500.0
2010-11-02 13:40:00,78.55,78.66,78.54,78.58,86500.0,52.6022,52.6759,52.5955,52.6223,86500.0
2010-11-02 13:50:00,78.58,78.63,78.56,78.6,55600.0,52.6223,52.6558,52.6089,52.6357,55600.0
2010-11-02 14:00:00,78.61,78.62,78.51,78.53,52200.0,52.6424,52.6491,52.5754,52.5888,52200.0
2010-11-02 14:10:00,78.53,78.57,78.48,78.52,65300.0,52.5888,52.6156,52.5554,52.5821,65300.0
2010-11-02 14:20:00,78.52,78.54,78.48,78.53,54800.0,52.5821,52.5955,52.5554,52.5888,54800.0
2010-11-02 14:30:00,78.53,78.55,78.5,78.52,55200.0,52.5888,52.6022,52.5687,52.5821,55200.0
2010-11-02 14:40:00,78.53,78.56,78.48,78.51,57100.0,52.5888,52.6089,52.5554,52.5754,57100.0
2010-11-02 14:50:00,78.51,78.56,78.49,78.52,64800.0,52.5754,52.6089,52.562,52.5821,64800.0
2010-11-02 15:00:00,78.52,78.56,78.48,78.51,81000.0,52.5821,52.6089,52.5554,52.5754,81000.0
2010-11-02 15:10:00,78.5,78.54,78.48,78.54,54500.0,52.5687,52.5955,52.5554,52.5955,54500.0
2010-11-02 15:20:00,78.53,78.54,78.47,78.47,66200.0,52.5888,52.5955,52.5487,52.5487,66200.0
2010-11-02 15:30:00,78.47,78.48,78.41,78.41,104900.0,52.5487,52.5554,52.5085,52.5085,104900.0
2010-11-02 15:40:00,78.41,78.43,78.37,78.4,143000.0,52.5085,52.5219,52.4817,52.5018,143000.0
2010-11-02 15:50:00,78.4,78.44,78.27,78.35,404600.0,52.5018,52.5286,52.4147,52.4683,404600.0
2010-11-03 09:30:00,78.41,78.71,78.3,78.57,118600.0,52.5085,52.7094,52.4348,52.6156,118600.0
2010-11-03 09:40:00,78.6,78.65,78.47,78.61,65200.0,52.6357,52.6692,52.5487,52.6424,65200.0
2010-11-03 09:50:00,78.61,78.65,78.53,78.54,56300.0,52.6424,52.6692,52.5888,52.5955,56300.0
2010-11-03 10:00:00,78.55,78.62,78.44,78.49,58900.0,52.6022,52.6491,52.5286,52.562,58900.0
2010-11-03 10:10:00,78.5,78.54,78.43,78.46,46000.0,52.5687,52.5955,52.5219,52.542,46000.0
2010-11-03 10:20:00,78.46,78.52,78.43,78.47,49100.0,52.542,52.5821,52.5219,52.5487,49100.0
2010-11-03 10:30:00,78.46,78.51,78.41,78.51,45900.0,52.542,52.5754,52.5085,52.5754,45900.0
2010-11-03 10:40:00,78.5,78.51,78.25,78.28,67300.0,52.5687,52.5754,52.4013,52.4214,67300.0
2010-11-03 10:50:00,78.29,78.41,78.28,78.36,60000.0,52.4281,52.5085,52.4214,52.475,60000.0
2010-11-03 11:00:00,78.36,78.37,78.25,78.29,88100.0,52.475,52.4817,52.4013,52.4281,88100.0
2010-11-03 11:10:00,78.29,78.29,78.17,78.2,91800.0,52.4281,52.4281,52.3478,52.3678,91800.0
2010-11-03 11:20:00,78.22,78.29,78.14,78.2,74100.0,52.3812,52.4281,52.3277,52.3678,74100.0
2010-11-03 11:30:00,78.19,78.21,78.15,78.2,30200.0,52.3611,52.3745,52.3344,52.3678,30200.0
2010-11-03 11:40:00,78.21,78.26,78.15,78.2,54800.0,52.3745,52.408,52.3344,52.3678,54800.0
2010-11-03 11:50:00,78.2,78.24,78.16,78.2,34300.0,52.3678,52.3946,52.3411,52.3678,34300.0
2010-11-03 12:00:00,78.2,78.2,78.05,78.13,77100.0,52.3678,52.3678,52.2674,52.321,77100.0
2010-11-03 12:10:00,78.13,78.25,78.13,78.25,26300.0,52.321,52.4013,52.321,52.4013,26300.0
2010-11-03 12:20:00,78.24,78.25,78.08,78.12,43900.0,52.3946,52.4013,52.2875,52.3143,43900.0
2010-11-03 12:30:00,78.12,78.25,78.1,78.2,32500.0,52.3143,52.4013,52.3009,52.3678,32500.0
2010-11-03 12:40:00,78.19,78.23,78.14,78.17,29900.0,52.3611,52.3879,52.3277,52.3478,29900.0
2010-11-03 12:50:00,78.18,78.22,78.15,78.15,30000.0,52.3545,52.3812,52.3344,52.3344,30000.0
2010-11-03 13:00:00,78.15,78.28,78.15,78.21,46000.0,52.3344,52.4214,52.3344,52.3745,46000.0
2010-11-03 13:10:00,78.22,78.28,78.2,78.21,38300.0,52.3812,52.4214,52.3678,52.3745,38300.0
2010-11-03 13:20:00,78.2,78.26,78.17,78.25,59500.0,52.3678,52.408,52.3478,52.4013,59500.0
2010-11-03 13:30:00,78.26,78.32,78.24,78.27,41400.0,52.408,52.4482,52.3946,52.4147,41400.0
2010-11-03 13:40:00,78.26,78.27,78.22,78.25,33400.0,52.408,52.4147,52.3812,52.4013,33400.0
2010-11-03 13:50:00,78.26,78.3,78.2,78.21,58600.0,52.408,52.4348,52.3678,52.3745,58600.0
2010-11-03 14:00:00,78.22,78.34,78.2,78.24,84500.0,52.3812,52.4616,52.3678,52.3946,84500.0
2010-11-03 14:10:00,78.24,78.37,77.87,78.25,239500.0,52.3946,52.4817,52.1469,52.4013,239500.0
2010-11-03 14:20:00,78.28,78.46,77.88,78.0,310500.0,52.4214,52.542,52.1536,52.2339,310500.0
2010-11-03 14:30:00,78.0,78.24,77.82,78.1,199500.0,52.2339,52.3946,52.1134,52.3009,199500.0
2010-11-03 14:40:00,78.1,78.22,78.0,78.14,184300.0,52.3009,52.3812,52.2339,52.3277,184300.0
2010-11-03 14:50:00,78.13,78.34,78.12,78.26,147900.0,52.321,52.4616,52.3143,52.408,147900.0
2010-11-03 15:00:00,78.26,78.44,78.22,78.39,140100.0,52.408,52.5286,52.3812,52.4951,140100.0
2010-11-03 15:10:00,78.37,78.51,78.37,78.41,110900.0,52.4817,52.5754,52.4817,52.5085,110900.0
2010-11-03 15:20:00,78.42,78.44,78.31,78.36,148100.0,52.5152,52.5286,52.4415,52.475,148100.0
2010-11-03 15:30:00,78.36,78.41,78.31,78.35,183100.0,52.475,52.5085,52.4415,52.4683,183100.0
2010-11-03 15:40:00,78.35,78.39,78.28,78.37,181200.0,52.4683,52.4951,52.4214,52.4817,181200.0
2010-11-03 15:50:00,78.36,78.5,78.3,78.49,231100.0,52.475,52.5687,52.4348,52.562,231100.0
2010-11-04 09:30:00,79.12,79.31,78.84,78.9,313300.0,52.9839,53.1112,52.7964,52.8366,313300.0
2010-11-04 09:40:00,78.92,79.16,78.88,79.13,174300.0,52.85,53.0107,52.8232,52.9906,174300.0
2010-11-04 09:50:00,79.14,79.29,79.11,79.25,129700.0,52.9973,53.0978,52.9772,53.071,129700.0
2010-11-04 10:00:00,79.25,79.29,79.03,79.08,124300.0,53.071,53.0978,52.9237,52.9571,124300.0
2010-11-04 10:10:00,79.08,79.18,79.03,79.09,108100.0,52.9571,53.0241,52.9237,52.9638,108100.0
2010-11-04 10:20:00,79.09,79.35,79.04,79.26,116200.0,52.9638,53.138,52.9304,53.0777,116200.0
2010-11-04 10:30:00,79.27,79.29,79.16,79.25,62000.0,53.0844,53.0978,53.0107,53.071,62000.0
2010-11-04 10:40:00,79.25,79.28,79.13,79.18,79300.0,53.071,53.0911,52.9906,53.0241,79300.0
2010-11-04 10:50:00,79.19,79.36,79.17,79.3,174600.0,53.0308,53.1447,53.0174,53.1045,174600.0
2010-11-04 11:00:00,79.29,79.47,79.21,79.23,176400.0,53.0978,53.2183,53.0442,53.0576,176400.0
2010-11-04 11:10:00,79.24,79.28,79.17,79.25,71100.0,53.0643,53.0911,53.0174,53.071,71100.0
2010-11-04 11:20:00,79.25,79.28,79.19,79.24,49800.0,53.071,53.0911,53.0308,53.0643,49800.0
2010-11-04 11:30:00,79.24,79.29,79.21,79.26,62200.0,53.0643,53.0978,53.0442,53.0777,62200.0
2010-11-04 11:40:00,79.26,79.33,79.17,79.18,72400.0,53.0777,53.1246,53.0174,53.0241,72400.0
2010-11-04 11:50:00,79.19,79.21,79.12,79.15,178000.0,53.0308,53.0442,52.9839,53.004,178000.0
2010-11-04 12:00:00,79.15,79.16,79.0,79.05,76900.0,53.004,53.0107,52.9036,52.9371,76900.0
2010-11-04 12:10:00,79.05,79.11,79.04,79.09,56400.0,52.9371,52.9772,52.9304,52.9638,56400.0
2010-11-04 12:20:00,79.08,79.11,79.04,79.04,43500.0,52.9571,52.9772,52.9304,52.9304,43500.0
2010-11-04 12:30:00,79.05,79.1,79.02,79.08,62600.0,52.9371,52.9705,52.917,52.9571,62600.0
2010-11-04 12:40:00,79.08,79.1,79.0,79.02,54800.0,52.9571,52.9705,52.9036,52.917,54800.0
2010-11-04 12:50:00,79.01,79.05,79.0,79.04,53500.0,52.9103,52.9371,52.9036,52.9304,53500.0
2010-11-04 13:00:00,79.04,79.04,79.01,79.02,42600.0,52.9304,52.9304,52.9103,52.917,42600.0
2010-11-04 13:10:00,79.02,79.06,78.97,78.97,73600.0,52.917,52.9438,52.8835,52.8835,73600.0
2010-11-04 13:20:00,78.98,79.01,78.93,78.99,97900.0,52.8902,52.9103,52.8567,52.8969,97900.0
2010-11-04 13:30:00,79.0,79.04,78.94,78.98,54400.0,52.9036,52.9304,52.8634,52.8902,54400.0
2010-11-04 13:40:00,78.97,79.03,78.97,79.03,77700.0,52.8835,52.9237,52.8835,52.9237,77700.0
2010-11-04 13:50:00,79.02,79.05,78.9,78.9,80900.0,52.917,52.9371,52.8366,52.8366,80900.0
2010-11-04 14:00:00,78.91,78.95,78.9,78.94,69900.0,52.8433,52.8701,52.8366,52.8634,69900.0
2010-11-04 14:10:00,78.94,79.06,78.92,79.05,72600.0,52.8634,52.9438,52.85,52.9371,72600.0
2010-11-04 14:20:00,79.05,79.1,79.0,79.1,66400.0,52.9371,52.9705,52.9036,52.9705,66400.0
2010-11-04 14:30:00,79.09,79.15,79.06,79.15,72600.0,52.9638,53.004,52.9438,53.004,72600.0
2010-11-04 14:40:00,79.14,79.16,79.08,79.08,75200.0,52.9973,53.0107,52.9571,52.9571,75200.0
2010-11-04 14:50:00,79.08,79.09,79.05,79.05,38300.0,52.9571,52.9638,52.9371,52.9371,38300.0
2010-11-04 15:00:00,79.06,79.1,79.05,79.05,76800.0,52.9438,52.9705,52.9371,52.9371,76800.0
2010-11-04 15:10:00,79.05,79.06,79.0,79.02,166000.0,52.9371,52.9438,52.9036,52.917,166000.0
2010-11-04 15:20:00,79.01,79.14,78.99,79.13,176900.0,52.9103,52.9973,52.8969,52.9906,176900.0
2010-11-04 15:30:00,79.14,79.21,79.09,79.19,219300.0,52.9973,53.0442,52.9638,53.0308,219300.0
2010-11-04 15:40:00,79.19,79.21,79.06,79.08,334700.0,53.0308,53.0442,52.9438,52.9571,334700.0
2010-11-04 15:50:00,79.07,79.21,79.07,79.18,412200.0,52.9505,53.0442,52.9505,53.0241,412200.0
2010-11-05 09:30:00,79.39,79.39,79.17,79.25,154700.0,53.1647,53.1647,53.0174,53.071,154700.0
2010-11-05 09:40:00,79.24,79.25,79.05,79.14,88900.0,53.0643,53.071,52.9371,52.9973,88900.0
2010-11-05 09:50:00,79.15,79.15,78.94,78.98,95200.0,53.004,53.004,52.8634,52.8902,95200.0
2010-11-05 10:00:00,79.0,79.02,78.8,79.0,114800.0,52.9036,52.917,52.7696,52.9036,114800.0
2010-11-05 10:10:00,79.0,79.05,78.87,78.9,91300.0,52.9036,52.9371,52.8165,52.8366,91300.0
2010-11-05 10:20:00,78.89,78.98,78.81,78.82,114700.0,52.8299,52.8902,52.7763,52.783,114700.0
2010-11-05 10:30:00,78.82,79.05,78.82,78.99,191700.0,52.783,52.9371,52.783,52.8969,191700.0
2010-11-05 10:40:00,78.99,79.07,78.95,79.04,130700.0,52.8969,52.9505,52.8701,52.9304,130700.0
2010-11-05 10:50:00,79.05,79.11,78.95,78.96,113400.0,52.9371,52.9772,52.8701,52.8768,113400.0
2010-11-05 11:00:00,78.96,79.08,78.88,79.08,99500.0,52.8768,52.9571,52.8232,52.9571,99500.0
2010-11-05 11:10:00,79.08,79.08,79.01,79.01,84100.0,52.9571,52.9571,52.9103,52.9103,84100.0
2010-11-05 11:20:00,79.0,79.08,78.95,78.96,102700.0,52.9036,52.9571,52.8701,52.8768,102700.0
2010-11-05 11:30:00,78.96,79.1,78.96,79.04,90100.0,52.8768,52.9705,52.8768,52.9304,90100.0
2010-11-05 11:40:00,79.04,79.04,78.8,78.88,324900.0,52.9304,52.9304,52.7696,52.8232,324900.0
2010-11-05 11:50:00,78.88,78.89,78.8,78.84,76700.0,52.8232,52.8299,52.7696,52.7964,76700.0
2010-11-05 12:00:00,78.84,79.04,78.83,78.97,91300.0,52.7964,52.9304,52.7897,52.8835,91300.0
2010-11-05 12:10:00,78.96,79.0,78.89,78.95,59600.0,52.8768,52.9036,52.8299,52.8701,59600.0
2010-11-05 12:20:00,78.95,79.0,78.86,78.93,54600.0,52.8701,52.9036,52.8098,52.8567,54600.0
2010-11-05 12:30:00,78.92,79.0,78.89,79.0,92800.0,52.85,52.9036,52.8299,52.9036,92800.0
2010-11-05 12:40:00,78.99,79.0,78.94,78.99,28600.0,52.8969,52.9036,52.8634,52.8969,28600.0
2010-11-05 12:50:00,79.0,79.0,78.93,79.0,91800.0,52.9036,52.9036,52.8567,52.9036,91800.0
2010-11-05 13:00:00,79.0,79.08,78.99,79.08,55200.0,52.9036,52.9571,52.8969,52.9571,55200.0
2010-11-05 13:10:00,79.08,79.09,79.04,79.09,35400.0,52.9571,52.9638,52.9304,52.9638,35400.0
2010-11-05 13:20:00,79.09,79.1,79.04,79.05,84200.0,52.9638,52.9705,52.9304,52.9371,84200.0
2010-11-05 13:30:00,79.05,79.1,79.02,79.06,68200.0,52.9371,52.9705,52.917,52.9438,68200.0
2010-11-05 13:40:00,79.06,79.1,79.03,79.07,112600.0,52.9438,52.9705,52.9237,52.9505,112600.0
2010-11-05 13:50:00,79.07,79.08,79.04,79.05,50400.0,52.9505,52.9571,52.9304,52.9371,50400.0
2010-11-05 14:00:00,79.05,79.06,78.98,79.0,55000.0,52.9371,52.9438,52.8902,52.9036,55000.0
2010-11-05 14:10:00,79.0,79.0,78.95,78.97,102600.0,52.9036,52.9036,52.8701,52.8835,102600.0
2010-11-05 14:20:00,78.97,79.05,78.94,79.04,121000.0,52.8835,52.9371,52.8634,52.9304,121000.0
2010-11-05 14:30:00,79.05,79.08,79.0,79.02,102800.0,52.9371,52.9571,52.9036,52.917,102800.0
2010-11-05 14:40:00,79.01,79.08,78.98,79.06,148800.0,52.9103,52.9571,52.8902,52.9438,148800.0
2010-11-05 14:50:00,79.06,79.07,79.0,79.01,106200.0,52.9438,52.9505,52.9036,52.9103,106200.0
2010-11-05 15:00:00,79.01,79.07,79.0,79.06,65600.0,52.9103,52.9505,52.9036,52.9438,65600.0
2010-11-05 15:10:00,79.06,79.07,79.0,79.02,82000.0,52.9438,52.9505,52.9036,52.917,82000.0
2010-11-05 15:20:00,79.02,79.09,79.01,79.03,106400.0,52.917,52.9638,52.9103,52.9237,106400.0
2010-11-05 15:30:00,79.03,79.1,79.01,79.02,157500.0,52.9237,52.9705,52.9103,52.917,157500.0
2010-11-05 15:40:00,79.02,79.17,79.0,79.14,318900.0,52.917,53.0174,52.9036,52.9973,318900.0
2010-11-05 15:50:00,79.14,79.32,79.14,79.29,657700.0,52.9973,53.1179,52.9973,53.0978,657700.0
2010-11-08 09:30:00,78.94,79.25,78.8,79.13,375200.0,52.8634,53.071,52.7696,52.9906,375200.0
2010-11-08 09:40:00,79.14,79.18,78.8,78.81,185100.0,52.9973,53.0241,52.7696,52.7763,185100.0
2010-11-08 09:50:00,78.81,78.98,78.75,78.9,201700.0,52.7763,52.8902,52.7362,52.8366,201700.0
2010-11-08 10:00:00,78.9,78.94,78.83,78.84,140500.0,52.8366,52.8634,52.7897,52.7964,140500.0
2010-11-08 10:10:00,78.83,78.95,78.79,78.89,147200.0,52.7897,52.8701,52.7629,52.8299,147200.0
2010-11-08 10:20:00,78.89,78.91,78.81,78.82,85600.0,52.8299,52.8433,52.7763,52.783,85600.0
2010-11-08 10:30:00,78.83,78.83,78.7,78.82,194800.0,52.7897,52.7897,52.7027,52.783,194800.0
2010-11-08 10:40:00,78.82,78.95,78.8,78.84,143700.0,52.783,52.8701,52.7696,52.7964,143700.0
2010-11-08 10:50:00,78.84,78.89,78.77,78.84,87600.0,52.7964,52.8299,52.7496,52.7964,87600.0
2010-11-08 11:00:00,78.84,78.99,78.76,78.97,81400.0,52.7964,52.8969,52.7429,52.8835,81400.0
2010-11-08 11:10:00,78.98,79.07,78.91,79.06,107100.0,52.8902,52.9505,52.8433,52.9438,107100.0
2010-11-08 11:20:00,79.04,79.1,78.97,79.04,126700.0,52.9304,52.9705,52.8835,52.9304,126700.0
2010-11-08 11:30:00,79.05,79.07,79.0,79.04,86400.0,52.9371,52.9505,52.9036,52.9304,86400.0
2010-11-08 11:40:00,79.03,79.27,79.0,79.26,100800.0,52.9237,53.0844,52.9036,53.0777,100800.0
2010-11-08 11:50:00,79.26,79.37,79.25,79.28,121600.0,53.0777,53.1514,53.071,53.0911,121600.0
2010-11-08 12:00:00,79.28,79.36,79.28,79.35,60300.0,53.0911,53.1447,53.0911,53.138,60300.0
2010-11-08 12:10:00,79.36,79.4,79.28,79.34,116300.0,53.1447,53.1714,53.0911,53.1313,116300.0
2010-11-08 12:20:00,79.34,79.36,79.26,79.26,113600.0,53.1313,53.1447,53.0777,53.0777,113600.0
2010-11-08 12:30:00,79.25,79.27,79.09,79.12,86500.0,53.071,53.0844,52.9638,52.9839,86500.0
2010-11-08 12:40:00,79.13,79.17,79.03,79.06,68500.0,52.9906,53.0174,52.9237,52.9438,68500.0
2010-11-08 12:50:00,79.05,79.1,79.05,79.05,46500.0,52.9371,52.9705,52.9371,52.9371,46500.0
2010-11-08 13:00:00,79.05,79.1,79.05,79.06,44100.0,52.9371,52.9705,52.9371,52.9438,44100.0
2010-11-08 13:10:00,79.06,79.15,79.06,79.1,57600.0,52.9438,53.004,52.9438,52.9705,57600.0
2010-11-08 13:20:00,79.1,79.24,79.1,79.19,75500.0,52.9705,53.0643,52.9705,53.0308,75500.0
2010-11-08 13:30:00,79.2,79.24,79.14,79.15,81600.0,53.0375,53.0643,52.9973,53.004,81600.0
2010-11-08 13:40:00,79.15,79.2,79.1,79.19,43000.0,53.004,53.0375,52.9705,53.0308,43000.0
2010-11-08 13:50:00,79.2,79.24,79.14,79.24,46000.0,53.0375,53.0643,52.9973,53.0643,46000.0
2010-11-08 14:00:00,79.23,79.31,79.23,79.29,75000.0,53.0576,53.1112,53.0576,53.0978,75000.0
2010-11-08 14:10:00,79.29,79.29,79.15,79.19,89100.0,53.0978,53.0978,53.004,53.0308,89100.0
2010-11-08 14:20:00,79.19,79.23,79.15,79.2,55500.0,53.0308,53.0576,53.004,53.0375,55500.0
2010-11-08 14:30:00,79.21,79.22,79.17,79.22,88300.0,53.0442,53.0509,53.0174,53.0509,88300.0
2010-11-08 14:40:00,79.22,79.26,79.17,79.21,75600.0,53.0509,53.0777,53.0174,53.0442,75600.0
2010-11-08 14:50:00,79.2,79.22,79.15,79.16,70700.0,53.0375,53.0509,53.004,53.0107,70700.0
2010-11-08 15:00:00,79.15,79.23,79.15,79.15,114700.0,53.004,53.0576,53.004,53.004,114700.0
2010-11-08 15:10:00,79.16,79.21,79.15,79.21,59200.0,53.0107,53.0442,53.004,53.0442,59200.0
2010-11-08 15:20:00,79.2,79.3,79.2,79.23,80800.0,53.0375,53.1045,53.0375,53.0576,80800.0
2010-11-08 15:30:00,79.23,79.3,79.23,79.26,128300.0,53.0576,53.1045,53.0576,53.0777,128300.0
2010-11-08 15:40:00,79.25,79.35,79.23,79.29,173600.0,53.071,53.138,53.0576,53.0978,173600.0
2010-11-08 15:50:00,79.29,79.32,79.24,79.29,363200.0,53.0978,53.1179,53.0643,53.0978,363200.0
2010-11-09 09:30:00,79.19,79.25,79.03,79.23,143400.0,53.0308,53.071,52.9237,53.0576,143400.0
2010-11-09 09:40:00,79.25,79.25,79.07,79.08,60600.0,53.071,53.071,52.9505,52.9571,60600.0
2010-11-09 09:50:00,79.08,79.15,79.04,79.14,36400.0,52.9571,53.004,52.9304,52.9973,36400.0
2010-11-09 10:00:00,79.17,79.18,79.06,79.07,78200.0,53.0174,53.0241,52.9438,52.9505,78200.0
2010-11-09 10:10:00,79.06,79.15,79.0,79.01,68400.0,52.9438,53.004,52.9036,52.9103,68400.0
2010-11-09 10:20:00,79.01,79.03,78.93,78.94,95700.0,52.9103,52.9237,52.8567,52.8634,95700.0
2010-11-09 10:30:00,78.94,78.96,78.9,78.95,92600.0,52.8634,52.8768,52.8366,52.8701,92600.0
2010-11-09 10:40:00,78.95,78.95,78.87,78.9,81400.0,52.8701,52.8701,52.8165,52.8366,81400.0
2010-11-09 10:50:00,78.91,78.95,78.9,78.92,64100.0,52.8433,52.8701,52.8366,52.85,64100.0
2010-11-09 11:00:00,78.91,78.93,78.87,78.88,55700.0,52.8433,52.8567,52.8165,52.8232,55700.0
2010-11-09 11:10:00,78.87,78.95,78.83,78.93,90400.0,52.8165,52.8701,52.7897,52.8567,90400.0
2010-11-09 11:20:00,78.93,79.01,78.91,78.99,102400.0,52.8567,52.9103,52.8433,52.8969,102400.0
2010-11-09 11:30:00,78.99,79.04,78.95,79.01,67200.0,52.8969,52.9304,52.8701,52.9103,67200.0
2010-11-09 11:40:00,79.0,79.02,78.97,78.97,59300.0,52.9036,52.917,52.8835,52.8835,59300.0
2010-11-09 11:50:00,78.97,79.0,78.89,78.9,82600.0,52.8835,52.9036,52.8299,52.8366,82600.0
2010-11-09 12:00:00,78.89,78.98,78.89,78.98,53000.0,52.8299,52.8902,52.8299,52.8902,53000.0
2010-11-09 12:10:00,78.97,78.99,78.91,78.94,31300.0,52.8835,52.8969,52.8433,52.8634,31300.0
2010-11-09 12:20:00,78.93,78.94,78.9,78.93,44900.0,52.8567,52.8634,52.8366,52.8567,44900.0
2010-11-09 12:30:00,78.94,78.98,78.89,78.93,46800.0,52.8634,52.8902,52.8299,52.8567,46800.0
2010-11-09 12:40:00,78.92,78.97,78.91,78.92,49000.0,52.85,52.8835,52.8433,52.85,49000.0
2010-11-09 12:50:00,78.93,79.0,78.91,78.98,49900.0,52.8567,52.9036,52.8433,52.8902,49900.0
2010-11-09 13:00:00,78.98,79.08,78.98,79.03,53300.0,52.8902,52.9571,52.8902,52.9237,53300.0
2010-11-09 13:10:00,79.02,79.08,79.01,79.03,41200.0,52.917,52.9571,52.9103,52.9237,41200.0
2010-11-09 13:20:00,79.03,79.06,78.89,78.93,92900.0,52.9237,52.9438,52.8299,52.8567,92900.0
2010-11-09 13:30:00,78.94,78.96,78.84,78.85,57300.0,52.8634,52.8768,52.7964,52.8031,57300.0
2010-11-09 13:40:00,78.85,78.86,78.76,78.83,85500.0,52.8031,52.8098,52.7429,52.7897,85500.0
2010-11-09 13:50:00,78.83,78.92,78.8,78.89,61700.0,52.7897,52.85,52.7696,52.8299,61700.0
2010-11-09 14:00:00,78.89,78.91,78.86,78.91,47700.0,52.8299,52.8433,52.8098,52.8433,47700.0
2010-11-09 14:10:00,78.9,78.98,78.84,78.92,102300.0,52.8366,52.8902,52.7964,52.85,102300.0
2010-11-09 14:20:00,78.91,78.92,78.86,78.9,61900.0,52.8433,52.85,52.8098,52.8366,61900.0
2010-11-09 14:30:00,78.89,78.99,78.89,78.97,43500.0,52.8299,52.8969,52.8299,52.8835,43500.0
2010-11-09 14:40:00,78.97,79.02,78.93,78.96,88200.0,52.8835,52.917,52.8567,52.8768,88200.0
2010-11-09 14:50:00,78.95,79.0,78.94,78.98,49900.0,52.8701,52.9036,52.8634,52.8902,49900.0
2010-11-09 15:00:00,78.97,78.98,78.88,78.89,101400.0,52.8835,52.8902,52.8232,52.8299,101400.0
2010-11-09 15:10:00,78.88,78.92,78.82,78.91,106600.0,52.8232,52.85,52.783,52.8433,106600.0
2010-11-09 15:20:00,78.92,78.96,78.86,78.92,195100.0,52.85,52.8768,52.8098,52.85,195100.0
2010-11-09 15:30:00,78.92,78.98,78.84,78.86,175200.0,52.85,52.8902,52.7964,52.8098,175200.0
2010-11-09 15:40:00,78.86,78.9,78.71,78.73,365600.0,52.8098,52.8366,52.7094,52.7228,365600.0
2010-11-09 15:50:00,78.74,79.1,78.74,79.09,697800.0,52.7295,52.9705,52.7295,52.9638,697800.0
2010-11-10 09:30:00,79.07,79.15,78.79,78.87,272000.0,52.9505,53.004,52.7629,52.8165,272000.0
2010-11-10 09:40:00,78.86,78.92,78.71,78.71,143400.0,52.8098,52.85,52.7094,52.7094,143400.0
2010-11-10 09:50:00,78.71,78.95,78.66,78.85,132800.0,52.7094,52.8701,52.6759,52.8031,132800.0
2010-11-10 10:00:00,78.85,78.92,78.72,78.83,104000.0,52.8031,52.85,52.7161,52.7897,104000.0
2010-11-10 10:10:00,78.83,78.89,78.75,78.81,95900.0,52.7897,52.8299,52.7362,52.7763,95900.0
2010-11-10 10:20:00,78.81,78.92,78.78,78.79,62100.0,52.7763,52.85,52.7562,52.7629,62100.0
2010-11-10 10:30:00,78.78,78.94,78.72,78.93,66200.0,52.7562,52.8634,52.7161,52.8567,66200.0
2010-11-10 10:40:00,78.93,79.01,78.86,78.95,88100.0,52.8567,52.9103,52.8098,52.8701,88100.0
2010-11-10 10:50:00,78.95,79.04,78.88,79.0,68700.0,52.8701,52.9304,52.8232,52.9036,68700.0
2010-11-10 11:00:00,79.0,79.12,78.98,79.03,117400.0,52.9036,52.9839,52.8902,52.9237,117400.0
2010-11-10 11:10:00,79.03,79.03,78.94,79.02,75600.0,52.9237,52.9237,52.8634,52.917,75600.0
2010-11-10 11:20:00,79.01,79.13,78.97,79.11,76200.0,52.9103,52.9906,52.8835,52.9772,76200.0
2010-11-10 11:30:00,79.1,79.14,79.08,79.11,55400.0,52.9705,52.9973,52.9571,52.9772,55400.0
2010-11-10 11:40:00,79.11,79.15,79.07,79.15,61200.0,52.9772,53.004,52.9505,53.004,61200.0
2010-11-10 11:50:00,79.16,79.25,79.15,79.17,68400.0,53.0107,53.071,53.004,53.0174,68400.0
2010-11-10 12:00:00,79.17,79.25,79.17,79.17,59400.0,53.0174,53.071,53.0174,53.0174,59400.0
2010-11-10 12:10:00,79.16,79.23,79.15,79.19,44900.0,53.0107,53.0576,53.004,53.0308,44900.0
2010-11-10 12:20:00,79.18,79.25,79.14,79.23,48900.0,53.0241,53.071,52.9973,53.0576,48900.0
2010-11-10 12:30:00,79.22,79.23,79.16,79.21,42800.0,53.0509,53.0576,53.0107,53.0442,42800.0
2010-11-10 12:40:00,79.21,79.22,79.15,79.21,57400.0,53.0442,53.0509,53.004,53.0442,57400.0
2010-11-10 12:50:00,79.2,79.25,79.19,79.2,56600.0,53.0375,53.071,53.0308,53.0375,56600.0
2010-11-10 13:00:00,79.21,79.3,79.14,79.3,116700.0,53.0442,53.1045,52.9973,53.1045,116700.0
2010-11-10 13:10:00,79.3,79.4,79.22,79.38,88600.0,53.1045,53.1714,53.0509,53.158,88600.0
2010-11-10 13:20:00,79.38,79.43,79.33,79.35,82100.0,53.158,53.1915,53.1246,53.138,82100.0
2010-11-10 13:30:00,79.36,79.46,79.36,79.39,72800.0,53.1447,53.2116,53.1447,53.1647,72800.0
2010-11-10 13:40:00,79.39,79.43,79.33,79.42,88100.0,53.1647,53.1915,53.1246,53.1848,88100.0
2010-11-10 13:50:00,79.42,79.49,79.4,79.46,67000.0,53.1848,53.2317,53.1714,53.2116,67000.0
2010-11-10 14:00:00,79.45,79.58,79.44,79.52,209500.0,53.2049,53.292,53.1982,53.2518,209500.0
2010-11-10 14:10:00,79.52,79.54,79.49,79.51,77400.0,53.2518,53.2652,53.2317,53.2451,77400.0
2010-11-10 14:20:00,79.52,79.55,79.48,79.55,75700.0,53.2518,53.2719,53.225,53.2719,75700.0
2010-11-10 14:30:00,79.54,79.54,79.44,79.47,54400.0,53.2652,53.2652,53.1982,53.2183,54400.0
2010-11-10 14:40:00,79.47,79.48,79.36,79.39,69800.0,53.2183,53.225,53.1447,53.1647,69800.0
2010-11-10 14:50:00,79.38,79.45,79.36,79.43,71100.0,53.158,53.2049,53.1447,53.1915,71100.0
2010-11-10 15:00:00,79.43,79.47,79.31,79.32,79000.0,53.1915,53.2183,53.1112,53.1179,79000.0
2010-11-10 15:10:00,79.32,79.46,79.32,79.4,96300.0,53.1179,53.2116,53.1179,53.1714,96300.0
2010-11-10 15:20:00,79.4,79.5,79.39,79.45,113100.0,53.1714,53.2384,53.1647,53.2049,113100.0
2010-11-10 15:30:00,79.46,79.5,79.36,79.36,112300.0,53.2116,53.2384,53.1447,53.1447,112300.0
2010-11-10 15:40:00,79.37,79.48,79.36,79.45,142100.0,53.1514,53.225,53.1447,53.2049,142100.0
2010-11-10 15:50:00,79.44,79.5,79.4,79.48,271600.0,53.1982,53.2384,53.1714,53.225,271600.0
2010-11-11 09:30:00,79.36,79.75,79.32,79.69,216000.0,53.1447,53.4058,53.1179,53.3656,216000.0
2010-11-11 09:40:00,79.69,79.72,79.53,79.6,145400.0,53.3656,53.3857,53.2585,53.3054,145400.0
2010-11-11 09:50:00,79.62,79.64,79.52,79.57,62500.0,53.3188,53.3322,53.2518,53.2853,62500.0
2010-11-11 10:00:00,79.57,79.57,79.39,79.54,114800.0,53.2853,53.2853,53.1647,53.2652,114800.0
2010-11-11 10:10:00,79.55,79.62,79.48,79.61,69500.0,53.2719,53.3188,53.225,53.3121,69500.0
2010-11-11 10:20:00,79.6,79.65,79.5,79.55,72000.0,53.3054,53.3389,53.2384,53.2719,72000.0
2010-11-11 10:30:00,79.56,79.56,79.4,79.46,123500.0,53.2786,53.2786,53.1714,53.2116,123500.0
2010-11-11 10:40:00,79.44,79.49,79.36,79.37,116400.0,53.1982,53.2317,53.1447,53.1514,116400.0
2010-11-11 10:50:00,79.37,79.5,79.35,79.49,59100.0,53.1514,53.2384,53.138,53.2317,59100.0
2010-11-11 11:00:00,79.49,79.55,79.41,79.42,74300.0,53.2317,53.2719,53.1781,53.1848,74300.0
2010-11-11 11:10:00,79.41,79.51,79.4,79.47,46300.0,53.1781,53.2451,53.1714,53.2183,46300.0
2010-11-11 11:20:00,79.47,79.54,79.45,79.48,59800.0,53.2183,53.2652,53.2049,53.225,59800.0
2010-11-11 11:30:00,79.48,79.56,79.48,79.52,75500.0,53.225,53.2786,53.225,53.2518,75500.0
2010-11-11 11:40:00,79.53,79.62,79.49,79.61,58600.0,53.2585,53.3188,53.2317,53.3121,58600.0
2010-11-11 11:50:00,79.62,79.65,79.49,79.51,78600.0,53.3188,53.3389,53.2317,53.2451,78600.0
2010-11-11 12:00:00,79.52,79.64,79.5,79.57,48100.0,53.2518,53.3322,53.2384,53.2853,48100.0
2010-11-11 12:10:00,79.55,79.67,79.55,79.64,48900.0,53.2719,53.3523,53.2719,53.3322,48900.0
2010-11-11 12:20:00,79.64,79.71,79.56,79.58,71300.0,53.3322,53.379,53.2786,53.292,71300.0
2010-11-11 12:30:00,79.58,79.63,79.56,79.58,58800.0,53.292,53.3255,53.2786,53.292,58800.0
2010-11-11 12:40:00,79.58,79.62,79.56,79.61,39900.0,53.292,53.3188,53.2786,53.3121,39900.0
2010-11-11 12:50:00,79.61,79.65,79.55,79.55,37800.0,53.3121,53.3389,53.2719,53.2719,37800.0
2010-11-11 13:00:00,79.56,79.59,79.49,79.57,99400.0,53.2786,53.2987,53.2317,53.2853,99400.0
2010-11-11 13:10:00,79.58,79.68,79.58,79.62,44700.0,53.292,53.3589,53.292,53.3188,44700.0
2010-11-11 13:20:00,79.63,79.69,79.62,79.63,57500.0,53.3255,53.3656,53.3188,53.3255,57500.0
2010-11-11 13:30:00,79.63,79.69,79.63,79.67,62900.0,53.3255,53.3656,53.3255,53.3523,62900.0
2010-11-11 13:40:00,79.67,79.77,79.67,79.71,114300.0,53.3523,53.4192,53.3523,53.379,114300.0
2010-11-11 13:50:00,79.72,79.74,79.64,79.65,61200.0,53.3857,53.3991,53.3322,53.3389,61200.0
2010-11-11 14:00:00,79.66,79.78,79.61,79.74,115800.0,53.3456,53.4259,53.3121,53.3991,115800.0
2010-11-11 14:10:00,79.74,79.85,79.68,79.85,117500.0,53.3991,53.4728,53.3589,53.4728,117500.0
2010-11-11 14:20:00,79.85,79.85,79.79,79.8,52400.0,53.4728,53.4728,53.4326,53.4393,52400.0
2010-11-11 14:30:00,79.81,79.85,79.78,79.8,149900.0,53.446,53.4728,53.4259,53.4393,149900.0
2010-11-11 14:40:00,79.8,79.82,79.75,79.77,152200.0,53.4393,53.4527,53.4058,53.4192,152200.0
2010-11-11 14:50:00,79.77,79.78,79.67,79.71,69700.0,53.4192,53.4259,53.3523,53.379,69700.0
2010-11-11 15:00:00,79.72,79.74,79.66,79.71,85400.0,53.3857,53.3991,53.3456,53.379,85400.0
2010-11-11 15:10:00,79.71,79.76,79.69,79.75,89300.0,53.379,53.4125,53.3656,53.4058,89300.0
2010-11-11 15:20:00,79.74,79.75,79.61,79.7,143200.0,53.3991,53.4058,53.3121,53.3723,143200.0
2010-11-11 15:30:00,79.7,79.71,79.52,79.62,265500.0,53.3723,53.379,53.2518,53.3188,265500.0
2010-11-11 15:40:00,79.62,79.68,79.54,79.61,198600.0,53.3188,53.3589,53.2652,53.3121,198600.0
2010-11-11 15:50:00,79.61,79.71,79.58,79.69,288200.0,53.3121,53.379,53.292,53.3656,288200.0
2010-11-12 09:30:00,79.3,79.43,79.11,79.13,162900.0,53.1045,53.1915,52.9772,52.9906,162900.0
2010-11-12 09:40:00,79.11,79.31,79.07,79.22,139600.0,52.9772,53.1112,52.9505,53.0509,139600.0
2010-11-12 09:50:00,79.22,79.33,79.19,79.2,136900.0,53.0509,53.1246,53.0308,53.0375,136900.0
2010-11-12 10:00:00,79.21,79.32,79.2,79.3,89200.0,53.0442,53.1179,53.0375,53.1045,89200.0
2010-11-12 10:10:00,79.29,79.45,79.25,79.31,183800.0,53.0978,53.2049,53.071,53.1112,183800.0
2010-11-12 10:20:00,79.3,79.35,79.14,79.16,79200.0,53.1045,53.138,52.9973,53.0107,79200.0
2010-11-12 10:30:00,79.17,79.19,78.92,79.08,139700.0,53.0174,53.0308,52.85,52.9571,139700.0
2010-11-12 10:40:00,79.06,79.1,78.93,78.97,87400.0,52.9438,52.9705,52.8567,52.8835,87400.0
2010-11-12 10:50:00,78.98,78.99,78.69,78.78,119500.0,52.8902,52.8969,52.696,52.7562,119500.0
2010-11-12 11:00:00,78.78,78.88,78.63,78.65,100400.0,52.7562,52.8232,52.6558,52.6692,100400.0
2010-11-12 11:10:00,78.65,78.74,78.65,78.72,83400.0,52.6692,52.7295,52.6692,52.7161,83400.0
2010-11-12 11:20:00,78.73,78.99,78.73,78.86,71300.0,52.7228,52.8969,52.7228,52.8098,71300.0
2010-11-12 11:30:00,78.86,78.95,78.84,78.88,49600.0,52.8098,52.8701,52.7964,52.8232,49600.0
2010-11-12 11:40:00,78.88,78.9,78.81,78.82,42100.0,52.8232,52.8366,52.7763,52.783,42100.0
2010-11-12 11:50:00,78.83,78.83,78.67,78.73,80400.0,52.7897,52.7897,52.6826,52.7228,80400.0
2010-11-12 12:00:00,78.73,78.74,78.61,78.67,88100.0,52.7228,52.7295,52.6424,52.6826,88100.0
2010-11-12 12:10:00,78.68,78.68,78.5,78.53,88900.0,52.6893,52.6893,52.5687,52.5888,88900.0
2010-11-12 12:20:00,78.53,78.54,78.35,78.37,158400.0,52.5888,52.5955,52.4683,52.4817,158400.0
2010-11-12 12:30:00,78.36,78.47,78.25,78.35,120000.0,52.475,52.5487,52.4013,52.4683,120000.0
2010-11-12 12:40:00,78.35,78.42,78.31,78.32,97600.0,52.4683,52.5152,52.4415,52.4482,97600.0
2010-11-12 12:50:00,78.32,78.36,78.2,78.23,110400.0,52.4482,52.475,52.3678,52.3879,110400.0
2010-11-12 13:00:00,78.22,78.34,78.17,78.2,111100.0,52.3812,52.4616,52.3478,52.3678,111100.0
2010-11-12 13:10:00,78.2,78.33,78.18,78.23,97400.0,52.3678,52.4549,52.3545,52.3879,97400.0
2010-11-12 13:20:00,78.24,78.43,78.23,78.39,70700.0,52.3946,52.5219,52.3879,52.4951,70700.0
2010-11-12 13:30:00,78.38,78.44,78.33,78.44,71900.0,52.4884,52.5286,52.4549,52.5286,71900.0
2010-11-12 13:40:00,78.44,78.49,78.25,78.32,142900.0,52.5286,52.562,52.4013,52.4482,142900.0
2010-11-12 13:50:00,78.31,78.37,78.25,78.25,60700.0,52.4415,52.4817,52.4013,52.4013,60700.0
2010-11-12 14:00:00,78.26,78.26,78.14,78.26,106100.0,52.408,52.408,52.3277,52.408,106100.0
2010-11-12 14:10:00,78.26,78.33,78.21,78.31,76600.0,52.408,52.4549,52.3745,52.4415,76600.0
2010-11-12 14:20:00,78.31,78.35,78.3,78.32,62000.0,52.4415,52.4683,52.4348,52.4482,62000.0
2010-11-12 14:30:00,78.32,78.45,78.27,78.44,86200.0,52.4482,52.5353,52.4147,52.5286,86200.0
2010-11-12 14:40:00,78.43,78.5,78.35,78.5,66900.0,52.5219,52.5687,52.4683,52.5687,66900.0
2010-11-12 14:50:00,78.5,78.59,78.49,78.56,93700.0,52.5687,52.629,52.562,52.6089,93700.0
2010-11-12 15:00:00,78.56,78.73,78.51,78.71,136700.0,52.6089,52.7228,52.5754,52.7094,136700.0
2010-11-12 15:10:00,78.7,78.78,78.69,78.74,120500.0,52.7027,52.7562,52.696,52.7295,120500.0
2010-11-12 15:20:00,78.73,78.81,78.6,78.64,120200.0,52.7228,52.7763,52.6357,52.6625,120200.0
2010-11-12 15:30:00,78.64,78.72,78.6,78.67,144200.0,52.6625,52.7161,52.6357,52.6826,144200.0
2010-11-12 15:40:00,78.68,78.81,78.62,78.79,218200.0,52.6893,52.7763,52.6491,52.7629,218200.0
2010-11-12 15:50:00,78.78,78.86,78.67,78.85,454200.0,52.7562,52.8098,52.6826,52.8031,454200.0
2010-11-15 09:30:00,78.98,79.21,78.95,79.11,148200.0,52.8902,53.0442,52.8701,52.9772,148200.0
2010-11-15 09:40:00,79.11,79.19,79.05,79.12,116200.0,52.9772,53.0308,52.9371,52.9839,116200.0
2010-11-15 09:50:00,79.12,79.26,79.11,79.21,88700.0,52.9839,53.0777,52.9772,53.0442,88700.0
2010-11-15 10:00:00,79.19,79.21,78.96,78.96,161600.0,53.0308,53.0442,52.8768,52.8768,161600.0
2010-11-15 10:10:00,78.97,78.97,78.81,78.91,88500.0,52.8835,52.8835,52.7763,52.8433,88500.0
2010-11-15 10:20:00,78.91,78.93,78.82,78.86,71400.0,52.8433,52.8567,52.783,52.8098,71400.0
2010-11-15 10:30:00,78.86,78.89,78.77,78.87,86000.0,52.8098,52.8299,52.7496,52.8165,86000.0
2010-11-15 10:40:00,78.88,78.89,78.8,78.84,70600.0,52.8232,52.8299,52.7696,52.7964,70600.0
2010-11-15 10:50:00,78.84,78.9,78.78,78.88,54100.0,52.7964,52.8366,52.7562,52.8232,54100.0
2010-11-15 11:00:00,78.88,78.89,78.78,78.86,62000.0,52.8232,52.8299,52.7562,52.8098,62000.0
2010-11-15 11:10:00,78.85,78.93,78.84,78.9,55800.0,52.8031,52.8567,52.7964,52.8366,55800.0
2010-11-15 11:20:00,78.91,79.03,78.89,79.03,39900.0,52.8433,52.9237,52.8299,52.9237,39900.0
2010-11-15 11:30:00,79.04,79.16,79.03,79.14,53800.0,52.9304,53.0107,52.9237,52.9973,53800.0
2010-11-15 11:40:00,79.14,79.32,79.14,79.26,66800.0,52.9973,53.1179,52.9973,53.0777,66800.0
2010-11-15 11:50:00,79.26,79.26,79.21,79.23,39900.0,53.0777,53.0777,53.0442,53.0576,39900.0
2010-11-15 12:00:00,79.23,79.29,79.2,79.23,38700.0,53.0576,53.0978,53.0375,53.0576,38700.0
2010-11-15 12:10:00,79.23,79.28,79.17,79.26,76300.0,53.0576,53.0911,53.0174,53.0777,76300.0
2010-11-15 12:20:00,79.27,79.38,79.24,79.36,81700.0,53.0844,53.158,53.0643,53.1447,81700.0
2010-11-15 12:30:00,79.35,79.37,79.29,79.36,72200.0,53.138,53.1514,53.0978,53.1447,72200.0
2010-11-15 12:40:00,79.36,79.36,79.3,79.32,27900.0,53.1447,53.1447,53.1045,53.1179,27900.0
2010-11-15 12:50:00,79.31,79.35,79.3,79.32,29700.0,53.1112,53.138,53.1045,53.1179,29700.0
2010-11-15 13:00:00,79.31,79.31,79.22,79.24,56000.0,53.1112,53.1112,53.0509,53.0643,56000.0
2010-11-15 13:10:00,79.24,79.32,79.24,79.32,32900.0,53.0643,53.1179,53.0643,53.1179,32900.0
2010-11-15 13:20:00,79.31,79.37,79.3,79.32,40600.0,53.1112,53.1514,53.1045,53.1179,40600.0
2010-11-15 13:30:00,79.33,79.38,79.28,79.29,76700.0,53.1246,53.158,53.0911,53.0978,76700.0
2010-11-15 13:40:00,79.29,79.37,79.29,79.32,56200.0,53.0978,53.1514,53.0978,53.1179,56200.0
2010-11-15 13:50:00,79.32,79.35,79.26,79.27,38500.0,53.1179,53.138,53.0777,53.0844,38500.0
2010-11-15 14:00:00,79.27,79.33,79.24,79.28,41900.0,53.0844,53.1246,53.0643,53.0911,41900.0
2010-11-15 14:10:00,79.26,79.28,79.16,79.18,45900.0,53.0777,53.0911,53.0107,53.0241,45900.0
2010-11-15 14:20:00,79.18,79.21,79.13,79.21,67900.0,53.0241,53.0442,52.9906,53.0442,67900.0
2010-11-15 14:30:00,79.2,79.2,79.1,79.15,62000.0,53.0375,53.0375,52.9705,53.004,62000.0
2010-11-15 14:40:00,79.15,79.22,79.13,79.17,63100.0,53.004,53.0509,52.9906,53.0174,63100.0
2010-11-15 14:50:00,79.17,79.29,79.17,79.24,70000.0,53.0174,53.0978,53.0174,53.0643,70000.0
2010-11-15 15:00:00,79.24,79.26,79.14,79.21,70900.0,53.0643,53.0777,52.9973,53.0442,70900.0
2010-11-15 15:10:00,79.21,79.28,79.05,79.12,128100.0,53.0442,53.0911,52.9371,52.9839,128100.0
2010-11-15 15:20:00,79.11,79.19,79.07,79.17,163100.0,52.9772,53.0308,52.9505,53.0174,163100.0
2010-11-15 15:30:00,79.16,79.17,79.07,79.16,92700.0,53.0107,53.0174,52.9505,53.0107,92700.0
2010-11-15 15:40:00,79.15,79.19,79.08,79.09,153400.0,53.004,53.0308,52.9571,52.9638,153400.0
2010-11-15 15:50:00,79.1,79.1,79.0,79.04,260100.0,52.9705,52.9705,52.9036,52.9304,260100.0
2010-11-16 09:30:00,78.58,78.64,78.34,78.39,322800.0,52.6223,52.6625,52.4616,52.4951,322800.0
2010-11-16 09:40:00,78.38,78.5,78.01,78.02,186000.0,52.4884,52.5687,52.2406,52.2473,186000.0
2010-11-16 09:50:00,78.01,78.21,77.93,78.18,137000.0,52.2406,52.3745,52.187,52.3545,137000.0
2010-11-16 10:00:00,78.18,78.18,77.89,77.89,192000.0,52.3545,52.3545,52.1602,52.1602,192000.0
2010-11-16 10:10:00,77.9,78.12,77.83,78.07,163600.0,52.1669,52.3143,52.1201,52.2808,163600.0
2010-11-16 10:20:00,78.05,78.06,77.82,77.88,116100.0,52.2674,52.2741,52.1134,52.1536,116100.0
2010-11-16 10:30:00,77.87,77.87,77.54,77.81,287600.0,52.1469,52.1469,51.9259,52.1067,287600.0
2010-11-16 10:40:00,77.8,77.98,77.74,77.83,112800.0,52.1,52.2205,52.0598,52.1201,112800.0
2010-11-16 10:50:00,77.83,77.97,77.8,77.97,89900.0,52.1201,52.2138,52.1,52.2138,89900.0
2010-11-16 11:00:00,77.97,78.07,77.82,77.88,152500.0,52.2138,52.2808,52.1134,52.1536,152500.0
2010-11-16 11:10:00,77.89,77.99,77.75,77.75,153800.0,52.1602,52.2272,52.0665,52.0665,153800.0
2010-11-16 11:20:00,77.76,77.78,77.58,77.61,80100.0,52.0732,52.0866,51.9527,51.9727,80100.0
2010-11-16 11:30:00,77.62,77.65,77.5,77.58,91100.0,51.9794,51.9995,51.8991,51.9527,91100.0
2010-11-16 11:40:00,77.58,77.58,77.22,77.22,171400.0,51.9527,51.9527,51.7116,51.7116,171400.0
2010-11-16 11:50:00,77.21,77.25,77.12,77.21,151900.0,51.7049,51.7317,51.6446,51.7049,151900.0
2010-11-16 12:00:00,77.21,77.46,77.16,77.44,311800.0,51.7049,51.8723,51.6714,51.8589,311800.0
2010-11-16 12:10:00,77.44,77.63,77.42,77.5,147000.0,51.8589,51.9861,51.8455,51.8991,147000.0
2010-11-16 12:20:00,77.51,77.57,77.4,77.54,80800.0,51.9058,51.946,51.8321,51.9259,80800.0
2010-11-16 12:30:00,77.54,77.62,77.42,77.54,112100.0,51.9259,51.9794,51.8455,51.9259,112100.0
2010-11-16 12:40:00,77.54,77.62,77.54,77.58,124900.0,51.9259,51.9794,51.9259,51.9527,124900.0
2010-11-16 12:50:00,77.58,77.7,77.53,77.69,81100.0,51.9527,52.033,51.9192,52.0263,81100.0
2010-11-16 13:00:00,77.69,77.69,77.51,77.53,54900.0,52.0263,52.0263,51.9058,51.9192,54900.0
2010-11-16 13:10:00,77.53,77.53,77.36,77.47,86300.0,51.9192,51.9192,51.8053,51.879,86300.0
2010-11-16 13:20:00,77.47,77.58,77.44,77.54,79400.0,51.879,51.9527,51.8589,51.9259,79400.0
2010-11-16 13:30:00,77.54,77.58,77.46,77.57,62400.0,51.9259,51.9527,51.8723,51.946,62400.0
2010-11-16 13:40:00,77.57,77.57,77.41,77.41,78700.0,51.946,51.946,51.8388,51.8388,78700.0
2010-11-16 13:50:00,77.41,77.55,77.41,77.51,73100.0,51.8388,51.9326,51.8388,51.9058,73100.0
2010-11-16 14:00:00,77.51,77.57,77.44,77.56,101700.0,51.9058,51.946,51.8589,51.9393,101700.0
2010-11-16 14:10:00,77.56,77.6,77.43,77.49,73000.0,51.9393,51.966,51.8522,51.8924,73000.0
2010-11-16 14:20:00,77.49,77.54,77.4,77.41,138200.0,51.8924,51.9259,51.8321,51.8388,138200.0
2010-11-16 14:30:00,77.41,77.45,77.25,77.41,114500.0,51.8388,51.8656,51.7317,51.8388,114500.0
2010-11-16 14:40:00,77.4,77.46,77.29,77.46,141600.0,51.8321,51.8723,51.7584,51.8723,141600.0
2010-11-16 14:50:00,77.45,77.49,77.43,77.46,102400.0,51.8656,51.8924,51.8522,51.8723,102400.0
2010-11-16 15:00:00,77.46,77.47,77.35,77.4,211700.0,51.8723,51.879,51.7986,51.8321,211700.0
2010-11-16 15:10:00,77.4,77.4,77.24,77.24,220200.0,51.8321,51.8321,51.725,51.725,220200.0
2010-11-16 15:20:00,77.24,77.32,77.24,77.26,254400.0,51.725,51.7785,51.725,51.7384,254400.0
2010-11-16 15:30:00,77.26,77.36,77.18,77.21,228400.0,51.7384,51.8053,51.6848,51.7049,228400.0
2010-11-16 15:40:00,77.22,77.39,77.21,77.34,260100.0,51.7116,51.8254,51.7049,51.7919,260100.0
2010-11-16 15:50:00,77.33,77.49,77.25,77.43,507600.0,51.7852,51.8924,51.7317,51.8522,507600.0
2010-11-17 09:30:00,77.43,77.84,77.43,77.56,295500.0,51.8522,52.1268,51.8522,51.9393,295500.0
2010-11-17 09:40:00,77.58,77.81,77.58,77.77,175800.0,51.9527,52.1067,51.9527,52.0799,175800.0
2010-11-17 09:50:00,77.76,77.99,77.75,77.95,274600.0,52.0732,52.2272,52.0665,52.2004,274600.0
2010-11-17 10:00:00,77.95,78.0,77.9,77.97,117500.0,52.2004,52.2339,52.1669,52.2138,117500.0
2010-11-17 10:10:00,77.99,78.08,77.92,78.02,137900.0,52.2272,52.2875,52.1803,52.2473,137900.0
2010-11-17 10:20:00,78.01,78.18,77.99,78.13,118600.0,52.2406,52.3545,52.2272,52.321,118600.0
2010-11-17 10:30:00,78.15,78.31,78.11,78.3,159700.0,52.3344,52.4415,52.3076,52.4348,159700.0
2010-11-17 10:40:00,78.31,78.4,78.28,78.32,92800.0,52.4415,52.5018,52.4214,52.4482,92800.0
2010-11-17 10:50:00,78.33,78.38,78.26,78.36,124600.0,52.4549,52.4884,52.408,52.475,124600.0
2010-11-17 11:00:00,78.35,78.42,78.32,78.38,105800.0,52.4683,52.5152,52.4482,52.4884,105800.0
2010-11-17 11:10:00,78.38,78.47,78.34,78.45,91600.0,52.4884,52.5487,52.4616,52.5353,91600.0
2010-11-17 11:20:00,78.46,78.5,78.43,78.46,94700.0,52.542,52.5687,52.5219,52.542,94700.0
2010-11-17 11:30:00,78.46,78.52,78.4,78.41,124400.0,52.542,52.5821,52.5018,52.5085,124400.0
2010-11-17 11:40:00,78.42,78.44,78.35,78.37,86600.0,52.5152,52.5286,52.4683,52.4817,86600.0
2010-11-17 11:50:00,78.36,78.39,78.28,78.28,153400.0,52.475,52.4951,52.4214,52.4214,153400.0
2010-11-17 12:00:00,78.29,78.31,78.25,78.26,94300.0,52.4281,52.4415,52.4013,52.408,94300.0
2010-11-17 12:10:00,78.26,78.29,78.19,78.23,98000.0,52.408,52.4281,52.3611,52.3879,98000.0
2010-11-17 12:20:00,78.23,78.31,78.22,78.29,67600.0,52.3879,52.4415,52.3812,52.4281,67600.0
2010-11-17 12:30:00,78.28,78.33,78.28,78.3,121500.0,52.4214,52.4549,52.4214,52.4348,121500.0
2010-11-17 12:40:00,78.29,78.32,78.28,78.28,70000.0,52.4281,52.4482,52.4214,52.4214,70000.0
2010-11-17 12:50:00,78.29,78.32,78.25,78.25,74600.0,52.4281,52.4482,52.4013,52.4013,74600.0
2010-11-17 13:00:00,78.25,78.28,78.24,78.27,40600.0,52.4013,52.4214,52.3946,52.4147,40600.0
2010-11-17 13:10:00,78.27,78.31,78.26,78.3,62600.0,52.4147,52.4415,52.408,52.4348,62600.0
2010-11-17 13:20:00,78.29,78.35,78.26,78.34,91000.0,52.4281,52.4683,52.408,52.4616,91000.0
2010-11-17 13:30:00,78.36,78.41,78.34,78.34,65100.0,52.475,52.5085,52.4616,52.4616,65100.0
2010-11-17 13:40:00,78.35,78.35,78.26,78.33,120800.0,52.4683,52.4683,52.408,52.4549,120800.0
2010-11-17 13:50:00,78.33,78.39,78.3,78.37,63400.0,52.4549,52.4951,52.4348,52.4817,63400.0
2010-11-17 14:00:00,78.37,78.4,78.23,78.24,130700.0,52.4817,52.5018,52.3879,52.3946,130700.0
2010-11-17 14:10:00,78.24,78.24,78.14,78.17,99200.0,52.3946,52.3946,52.3277,52.3478,99200.0
2010-11-17 14:20:00,78.16,78.21,78.14,78.15,127200.0,52.3411,52.3745,52.3277,52.3344,127200.0
2010-11-17 14:30:00,78.15,78.27,78.14,78.25,80900.0,52.3344,52.4147,52.3277,52.4013,80900.0
2010-11-17 14:40:00,78.25,78.32,78.24,78.31,68100.0,52.4013,52.4482,52.3946,52.4415,68100.0
2010-11-17 14:50:00,78.3,78.35,78.28,78.3,73400.0,52.4348,52.4683,52.4214,52.4348,73400.0
2010-11-17 15:00:00,78.3,78.32,78.21,78.23,98400.0,52.4348,52.4482,52.3745,52.3879,98400.0
2010-11-17 15:10:00,78.23,78.35,78.2,78.34,113000.0,52.3879,52.4683,52.3678,52.4616,113000.0
2010-11-17 15:20:00,78.33,78.39,78.27,78.38,202400.0,52.4549,52.4951,52.4147,52.4884,202400.0
2010-11-17 15:30:00,78.38,78.47,78.34,78.47,183700.0,52.4884,52.5487,52.4616,52.5487,183700.0
2010-11-17 15:40:00,78.47,78.47,78.33,78.45,234900.0,52.5487,52.5487,52.4549,52.5353,234900.0
2010-11-17 15:50:00,78.45,78.46,78.31,78.35,349700.0,52.5353,52.542,52.4415,52.4683,349700.0
2010-11-18 09:30:00,78.82,79.0,78.63,78.85,249100.0,52.783,52.9036,52.6558,52.8031,249100.0
2010-11-18 09:40:00,78.85,79.1,78.78,79.1,237300.0,52.8031,52.9705,52.7562,52.9705,237300.0
2010-11-18 09:50:00,79.08,79.18,79.04,79.16,175400.0,52.9571,53.0241,52.9304,53.0107,175400.0
2010-11-18 10:00:00,79.16,79.48,79.16,79.31,268500.0,53.0107,53.225,53.0107,53.1112,268500.0
2010-11-18 10:10:00,79.32,79.44,79.27,79.29,125900.0,53.1179,53.1982,53.0844,53.0978,125900.0
2010-11-18 10:20:00,79.28,79.41,79.28,79.33,140300.0,53.0911,53.1781,53.0911,53.1246,140300.0
2010-11-18 10:30:00,79.32,79.33,79.14,79.16,206700.0,53.1179,53.1246,52.9973,53.0107,206700.0
2010-11-18 10:40:00,79.16,79.22,79.03,79.18,111100.0,53.0107,53.0509,52.9237,53.0241,111100.0
2010-11-18 10:50:00,79.18,79.2,79.08,79.19,92500.0,53.0241,53.0375,52.9571,53.0308,92500.0
2010-11-18 11:00:00,79.18,79.25,79.09,79.16,116700.0,53.0241,53.071,52.9638,53.0107,116700.0
2010-11-18 11:10:00,79.17,79.21,79.09,79.2,79500.0,53.0174,53.0442,52.9638,53.0375,79500.0
2010-11-18 11:20:00,79.2,79.2,79.07,79.11,68200.0,53.0375,53.0375,52.9505,52.9772,68200.0
2010-11-18 11:30:00,79.12,79.17,79.1,79.14,67400.0,52.9839,53.0174,52.9705,52.9973,67400.0
2010-11-18 11:40:00,79.13,79.14,79.0,79.09,86500.0,52.9906,52.9973,52.9036,52.9638,86500.0
2010-11-18 11:50:00,79.1,79.19,79.1,79.15,85200.0,52.9705,53.0308,52.9705,53.004,85200.0
2010-11-18 12:00:00,79.15,79.17,79.06,79.08,112900.0,53.004,53.0174,52.9438,52.9571,112900.0
2010-11-18 12:10:00,79.08,79.09,78.97,79.0,72300.0,52.9571,52.9638,52.8835,52.9036,72300.0
2010-11-18 12:20:00,78.99,79.09,78.99,79.08,37200.0,52.8969,52.9638,52.8969,52.9571,37200.0
2010-11-18 12:30:00,79.08,79.1,78.99,79.01,64300.0,52.9571,52.9705,52.8969,52.9103,64300.0
2010-11-18 12:40:00,79.02,79.1,78.97,79.07,49800.0,52.917,52.9705,52.8835,52.9505,49800.0
2010-11-18 12:50:00,79.06,79.2,79.06,79.14,89100.0,52.9438,53.0375,52.9438,52.9973,89100.0
2010-11-18 13:00:00,79.14,79.2,79.14,79.17,79900.0,52.9973,53.0375,52.9973,53.0174,79900.0
2010-11-18 13:10:00,79.16,79.2,79.11,79.17,61700.0,53.0107,53.0375,52.9772,53.0174,61700.0
2010-11-18 13:20:00,79.18,79.22,79.16,79.16,81900.0,53.0241,53.0509,53.0107,53.0107,81900.0
2010-11-18 13:30:00,79.16,79.21,79.15,79.21,66800.0,53.0107,53.0442,53.004,53.0442,66800.0
2010-11-18 13:40:00,79.2,79.2,79.08,79.08,48000.0,53.0375,53.0375,52.9571,52.9571,48000.0
2010-11-18 13:50:00,79.08,79.12,79.03,79.03,56200.0,52.9571,52.9839,52.9237,52.9237,56200.0
2010-11-18 14:00:00,79.03,79.09,78.98,78.98,60900.0,52.9237,52.9638,52.8902,52.8902,60900.0
2010-11-18 14:10:00,78.99,79.04,78.95,78.99,54000.0,52.8969,52.9304,52.8701,52.8969,54000.0
2010-11-18 14:20:00,78.98,78.99,78.87,78.89,75900.0,52.8902,52.8969,52.8165,52.8299,75900.0
2010-11-18 14:30:00,78.9,79.02,78.89,78.99,72800.0,52.8366,52.917,52.8299,52.8969,72800.0
2010-11-18 14:40:00,78.99,79.06,78.96,79.06,59700.0,52.8969,52.9438,52.8768,52.9438,59700.0
2010-11-18 14:50:00,79.06,79.08,79.02,79.04,48600.0,52.9438,52.9571,52.917,52.9304,48600.0
2010-11-18 15:00:00,79.04,79.1,79.0,79.06,58600.0,52.9304,52.9705,52.9036,52.9438,58600.0
2010-11-18 15:10:00,79.07,79.07,78.99,79.0,56400.0,52.9505,52.9505,52.8969,52.9036,56400.0
2010-11-18 15:20:00,79.0,79.01,78.93,78.98,92000.0,52.9036,52.9103,52.8567,52.8902,92000.0
2010-11-18 15:30:00,78.98,78.98,78.82,78.88,134000.0,52.8902,52.8902,52.783,52.8232,134000.0
2010-11-18 15:40:00,78.87,78.98,78.83,78.95,173900.0,52.8165,52.8902,52.7897,52.8701,173900.0
2010-11-18 15:50:00,78.94,79.01,78.88,79.01,334500.0,52.8634,52.9103,52.8232,52.9103,334500.0
2010-11-19 09:30:00,79.12,79.34,79.03,79.08,917200.0,52.9839,53.1313,52.9237,52.9571,917200.0
2010-11-19 09:40:00,79.06,79.13,78.76,78.92,107700.0,52.9438,52.9906,52.7429,52.85,107700.0
2010-11-19 09:50:00,78.9,79.14,78.82,79.09,80300.0,52.8366,52.9973,52.783,52.9638,80300.0
2010-11-19 10:00:00,79.09,79.1,78.85,78.92,80800.0,52.9638,52.9705,52.8031,52.85,80800.0
2010-11-19 10:10:00,78.92,79.12,78.91,79.02,77800.0,52.85,52.9839,52.8433,52.917,77800.0
2010-11-19 10:20:00,79.03,79.1,78.92,79.01,81300.0,52.9237,52.9705,52.85,52.9103,81300.0
2010-11-19 10:30:00,79.02,79.05,78.98,79.02,97300.0,52.917,52.9371,52.8902,52.917,97300.0
2010-11-19 10:40:00,79.02,79.11,79.01,79.1,97000.0,52.917,52.9772,52.9103,52.9705,97000.0
2010-11-19 10:50:00,79.11,79.15,79.05,79.07,44000.0,52.9772,53.004,52.9371,52.9505,44000.0
2010-11-19 11:00:00,79.07,79.25,79.06,79.24,48600.0,52.9505,53.071,52.9438,53.0643,48600.0
2010-11-19 11:10:00,79.24,79.25,79.11,79.14,52000.0,53.0643,53.071,52.9772,52.9973,52000.0
2010-11-19 11:20:00,79.15,79.16,79.11,79.14,54000.0,53.004,53.0107,52.9772,52.9973,54000.0
2010-11-19 11:30:00,79.15,79.19,79.11,79.17,61500.0,53.004,53.0308,52.9772,53.0174,61500.0
2010-11-19 11:40:00,79.16,79.3,79.15,79.22,58900.0,53.0107,53.1045,53.004,53.0509,58900.0
2010-11-19 11:50:00,79.23,79.26,79.18,79.19,37300.0,53.0576,53.0777,53.0241,53.0308,37300.0
2010-11-19 12:00:00,79.19,79.2,79.15,79.19,43500.0,53.0308,53.0375,53.004,53.0308,43500.0
2010-11-19 12:10:00,79.19,79.25,79.19,79.24,31400.0,53.0308,53.071,53.0308,53.0643,31400.0
2010-11-19 12:20:00,79.25,79.27,79.22,79.24,32600.0,53.071,53.0844,53.0509,53.0643,32600.0
2010-11-19 12:30:00,79.24,79.29,79.22,79.29,42000.0,53.0643,53.0978,53.0509,53.0978,42000.0
2010-11-19 12:40:00,79.29,79.36,79.26,79.35,32000.0,53.0978,53.1447,53.0777,53.138,32000.0
2010-11-19 12:50:00,79.35,79.39,79.32,79.35,54400.0,53.138,53.1647,53.1179,53.138,54400.0
2010-11-19 13:00:00,79.35,79.37,79.29,79.3,42600.0,53.138,53.1514,53.0978,53.1045,42600.0
2010-11-19 13:10:00,79.3,79.33,79.29,79.32,26600.0,53.1045,53.1246,53.0978,53.1179,26600.0
2010-11-19 13:20:00,79.31,79.35,79.3,79.33,32100.0,53.1112,53.138,53.1045,53.1246,32100.0
2010-11-19 13:30:00,79.34,79.37,79.31,79.31,39800.0,53.1313,53.1514,53.1112,53.1112,39800.0
2010-11-19 13:40:00,79.3,79.31,79.29,79.3,27600.0,53.1045,53.1112,53.0978,53.1045,27600.0
2010-11-19 13:50:00,79.29,79.3,79.24,79.28,39300.0,53.0978,53.1045,53.0643,53.0911,39300.0
2010-11-19 14:00:00,79.28,79.36,79.28,79.34,52100.0,53.0911,53.1447,53.0911,53.1313,52100.0
2010-11-19 14:10:00,79.33,79.36,79.3,79.36,46200.0,53.1246,53.1447,53.1045,53.1447,46200.0
2010-11-19 14:20:00,79.36,79.4,79.35,79.39,46400.0,53.1447,53.1714,53.138,53.1647,46400.0
2010-11-19 14:30:00,79.39,79.43,79.37,79.43,58800.0,53.1647,53.1915,53.1514,53.1915,58800.0
2010-11-19 14:40:00,79.43,79.48,79.42,79.47,81200.0,53.1915,53.225,53.1848,53.2183,81200.0
2010-11-19 14:50:00,79.47,79.48,79.43,79.44,100000.0,53.2183,53.225,53.1915,53.1982,100000.0
2010-11-19 15:00:00,79.44,79.48,79.44,79.47,70400.0,53.1982,53.225,53.1982,53.2183,70400.0
2010-11-19 15:10:00,79.47,79.48,79.42,79.47,72000.0,53.2183,53.225,53.1848,53.2183,72000.0
2010-11-19 15:20:00,79.47,79.49,79.45,79.47,94600.0,53.2183,53.2317,53.2049,53.2183,94600.0
2010-11-19 15:30:00,79.47,79.52,79.47,79.49,188400.0,53.2183,53.2518,53.2183,53.2317,188400.0
2010-11-19 15:40:00,79.49,79.57,79.46,79.54,300700.0,53.2317,53.2853,53.2116,53.2652,300700.0
2010-11-19 15:50:00,79.54,79.66,79.54,79.63,393600.0,53.2652,53.3456,53.2652,53.3255,393600.0
2010-11-22 09:30:00,79.37,79.53,79.27,79.52,185600.0,53.1514,53.2585,53.0844,53.2518,185600.0
2010-11-22 09:40:00,79.52,79.53,79.32,79.44,127500.0,53.2518,53.2585,53.1179,53.1982,127500.0
2010-11-22 09:50:00,79.44,79.51,79.42,79.46,121000.0,53.1982,53.2451,53.1848,53.2116,121000.0
2010-11-22 10:00:00,79.46,79.47,79.35,79.4,105300.0,53.2116,53.2183,53.138,53.1714,105300.0
2010-11-22 10:10:00,79.39,79.47,79.37,79.37,97000.0,53.1647,53.2183,53.1514,53.1514,97000.0
2010-11-22 10:20:00,79.37,79.38,79.25,79.25,94600.0,53.1514,53.158,53.071,53.071,94600.0
2010-11-22 10:30:00,79.25,79.27,79.07,79.21,204900.0,53.071,53.0844,52.9505,53.0442,204900.0
2010-11-22 10:40:00,79.22,79.42,79.19,79.33,181600.0,53.0509,53.1848,53.0308,53.1246,181600.0
2010-11-22 10:50:00,79.34,79.4,79.32,79.35,96600.0,53.1313,53.1714,53.1179,53.138,96600.0
2010-11-22 11:00:00,79.36,79.4,79.21,79.38,98000.0,53.1447,53.1714,53.0442,53.158,98000.0
2010-11-22 11:10:00,79.38,79.42,79.36,79.38,80800.0,53.158,53.1848,53.1447,53.158,80800.0
2010-11-22 11:20:00,79.39,79.42,79.32,79.41,58000.0,53.1647,53.1848,53.1179,53.1781,58000.0
2010-11-22 11:30:00,79.43,79.43,79.33,79.39,48300.0,53.1915,53.1915,53.1246,53.1647,48300.0
2010-11-22 11:40:00,79.4,79.41,79.35,79.39,57400.0,53.1714,53.1781,53.138,53.1647,57400.0
2010-11-22 11:50:00,79.39,79.41,79.36,79.39,79200.0,53.1647,53.1781,53.1447,53.1647,79200.0
2010-11-22 12:00:00,79.39,79.4,79.3,79.33,83000.0,53.1647,53.1714,53.1045,53.1246,83000.0
2010-11-22 12:10:00,79.33,79.35,79.29,79.31,48600.0,53.1246,53.138,53.0978,53.1112,48600.0
2010-11-22 12:20:00,79.32,79.32,79.12,79.13,99500.0,53.1179,53.1179,52.9839,52.9906,99500.0
2010-11-22 12:30:00,79.13,79.22,79.06,79.15,94900.0,52.9906,53.0509,52.9438,53.004,94900.0
2010-11-22 12:40:00,79.15,79.2,79.08,79.15,72600.0,53.004,53.0375,52.9571,53.004,72600.0
2010-11-22 12:50:00,79.15,79.19,79.1,79.12,50900.0,53.004,53.0308,52.9705,52.9839,50900.0
2010-11-22 13:00:00,79.12,79.14,79.06,79.09,53100.0,52.9839,52.9973,52.9438,52.9638,53100.0
2010-11-22 13:10:00,79.1,79.17,79.08,79.11,57600.0,52.9705,53.0174,52.9571,52.9772,57600.0
2010-11-22 13:20:00,79.12,79.14,79.08,79.14,46100.0,52.9839,52.9973,52.9571,52.9973,46100.0
2010-11-22 13:30:00,79.14,79.27,79.14,79.26,86300.0,52.9973,53.0844,52.9973,53.0777,86300.0
2010-11-22 13:40:00,79.26,79.29,79.21,79.27,55500.0,53.0777,53.0978,53.0442,53.0844,55500.0
2010-11-22 13:50:00,79.26,79.32,79.26,79.32,67300.0,53.0777,53.1179,53.0777,53.1179,67300.0
2010-11-22 14:00:00,79.32,79.38,79.31,79.38,103200.0,53.1179,53.158,53.1112,53.158,103200.0
2010-11-22 14:10:00,79.38,79.46,79.36,79.45,114300.0,53.158,53.2116,53.1447,53.2049,114300.0
2010-11-22 14:20:00,79.45,79.5,79.36,79.37,77800.0,53.2049,53.2384,53.1447,53.1514,77800.0
2010-11-22 14:30:00,79.38,79.42,79.36,79.42,49500.0,53.158,53.1848,53.1447,53.1848,49500.0
2010-11-22 14:40:00,79.42,79.52,79.41,79.48,167400.0,53.1848,53.2518,53.1781,53.225,167400.0
2010-11-22 14:50:00,79.47,79.5,79.44,79.47,119900.0,53.2183,53.2384,53.1982,53.2183,119900.0
2010-11-22 15:00:00,79.48,79.5,79.43,79.45,101000.0,53.225,53.2384,53.1915,53.2049,101000.0
2010-11-22 15:10:00,79.45,79.46,79.38,79.4,138600.0,53.2049,53.2116,53.158,53.1714,138600.0
2010-11-22 15:20:00,79.39,79.41,79.3,79.36,127000.0,53.1647,53.1781,53.1045,53.1447,127000.0
2010-11-22 15:30:00,79.37,79.41,79.3,79.39,137600.0,53.1514,53.1781,53.1045,53.1647,137600.0
2010-11-22 15:40:00,79.4,79.5,79.39,79.44,242100.0,53.1714,53.2384,53.1647,53.1982,242100.0
2010-11-22 15:50:00,79.44,79.51,79.42,79.5,197900.0,53.1982,53.2451,53.1848,53.2384,197900.0
2010-11-23 09:30:00,79.05,79.2,78.85,79.05,275200.0,52.9371,53.0375,52.8031,52.9371,275200.0
2010-11-23 09:40:00,79.05,79.05,78.85,78.91,165300.0,52.9371,52.9371,52.8031,52.8433,165300.0
2010-11-23 09:50:00,78.91,78.91,78.6,78.74,198500.0,52.8433,52.8433,52.6357,52.7295,198500.0
2010-11-23 10:00:00,78.73,78.73,78.56,78.68,124400.0,52.7228,52.7228,52.6089,52.6893,124400.0
2010-11-23 10:10:00,78.68,78.86,78.61,78.82,204500.0,52.6893,52.8098,52.6424,52.783,204500.0
2010-11-23 10:20:00,78.81,78.92,78.75,78.82,172200.0,52.7763,52.85,52.7362,52.783,172200.0
2010-11-23 10:30:00,78.81,78.93,78.8,78.89,142200.0,52.7763,52.8567,52.7696,52.8299,142200.0
2010-11-23 10:40:00,78.88,78.92,78.73,78.74,132100.0,52.8232,52.85,52.7228,52.7295,132100.0
2010-11-23 10:50:00,78.74,78.86,78.73,78.86,134200.0,52.7295,52.8098,52.7228,52.8098,134200.0
2010-11-23 11:00:00,78.85,78.85,78.74,78.8,144000.0,52.8031,52.8031,52.7295,52.7696,144000.0
2010-11-23 11:10:00,78.82,78.85,78.73,78.8,121000.0,52.783,52.8031,52.7228,52.7696,121000.0
2010-11-23 11:20:00,78.81,78.81,78.5,78.51,157100.0,52.7763,52.7763,52.5687,52.5754,157100.0
2010-11-23 11:30:00,78.5,78.56,78.44,78.56,127900.0,52.5687,52.6089,52.5286,52.6089,127900.0
2010-11-23 11:40:00,78.54,78.71,78.54,78.7,96400.0,52.5955,52.7094,52.5955,52.7027,96400.0
2010-11-23 11:50:00,78.69,78.75,78.68,78.7,98000.0,52.696,52.7362,52.6893,52.7027,98000.0
2010-11-23 12:00:00,78.69,78.73,78.62,78.73,62000.0,52.696,52.7228,52.6491,52.7228,62000.0
2010-11-23 12:10:00,78.75,78.77,78.67,78.67,53700.0,52.7362,52.7496,52.6826,52.6826,53700.0
2010-11-23 12:20:00,78.68,78.82,78.67,78.81,88000.0,52.6893,52.783,52.6826,52.7763,88000.0
2010-11-23 12:30:00,78.8,78.89,78.76,78.8,87700.0,52.7696,52.8299,52.7429,52.7696,87700.0
2010-11-23 12:40:00,78.8,78.84,78.76,78.84,57300.0,52.7696,52.7964,52.7429,52.7964,57300.0
2010-11-23 12:50:00,78.83,78.9,78.83,78.9,62600.0,52.7897,52.8366,52.7897,52.8366,62600.0
2010-11-23 13:00:00,78.89,79.0,78.89,78.93,91900.0,52.8299,52.9036,52.8299,52.8567,91900.0
2010-11-23 13:10:00,78.93,79.02,78.93,78.95,92900.0,52.8567,52.917,52.8567,52.8701,92900.0
2010-11-23 13:20:00,78.95,79.06,78.89,79.06,70200.0,52.8701,52.9438,52.8299,52.9438,70200.0
2010-11-23 13:30:00,79.06,79.08,78.97,79.0,61700.0,52.9438,52.9571,52.8835,52.9036,61700.0
2010-11-23 13:40:00,79.0,79.02,78.91,78.91,106400.0,52.9036,52.917,52.8433,52.8433,106400.0
2010-11-23 13:50:00,78.92,78.96,78.88,78.92,69100.0,52.85,52.8768,52.8232,52.85,69100.0
2010-11-23 14:00:00,78.93,78.98,78.88,78.91,97300.0,52.8567,52.8902,52.8232,52.8433,97300.0
2010-11-23 14:10:00,78.9,78.97,78.81,78.81,84000.0,52.8366,52.8835,52.7763,52.7763,84000.0
2010-11-23 14:20:00,78.8,78.82,78.65,78.68,125500.0,52.7696,52.783,52.6692,52.6893,125500.0
2010-11-23 14:30:00,78.68,78.82,78.62,78.76,88500.0,52.6893,52.783,52.6491,52.7429,88500.0
2010-11-23 14:40:00,78.75,78.81,78.72,78.79,72500.0,52.7362,52.7763,52.7161,52.7629,72500.0
2010-11-23 14:50:00,78.79,78.83,78.77,78.81,68100.0,52.7629,52.7897,52.7496,52.7763,68100.0
2010-11-23 15:00:00,78.81,78.88,78.76,78.83,111100.0,52.7763,52.8232,52.7429,52.7897,111100.0
2010-11-23 15:10:00,78.83,78.91,78.75,78.86,169100.0,52.7897,52.8433,52.7362,52.8098,169100.0
2010-11-23 15:20:00,78.86,78.94,78.82,78.93,98500.0,52.8098,52.8634,52.783,52.8567,98500.0
2010-11-23 15:30:00,78.93,79.01,78.92,79.0,161700.0,52.8567,52.9103,52.85,52.9036,161700.0
2010-11-23 15:40:00,79.0,79.07,78.95,78.96,229900.0,52.9036,52.9505,52.8701,52.8768,229900.0
2010-11-23 15:50:00,78.96,79.1,78.9,79.01,433200.0,52.8768,52.9705,52.8366,52.9103,433200.0
2010-11-24 09:30:00,79.2,79.54,79.2,79.41,350800.0,53.0375,53.2652,53.0375,53.1781,350800.0
2010-11-24 09:40:00,79.43,79.49,79.27,79.44,95900.0,53.1915,53.2317,53.0844,53.1982,95900.0
2010-11-24 09:50:00,79.43,79.56,79.43,79.46,136300.0,53.1915,53.2786,53.1915,53.2116,136300.0
2010-11-24 10:00:00,79.46,79.52,79.39,79.51,142400.0,53.2116,53.2518,53.1647,53.2451,142400.0
2010-11-24 10:10:00,79.51,79.51,79.41,79.51,94500.0,53.2451,53.2451,53.1781,53.2451,94500.0
2010-11-24 10:20:00,79.52,79.67,79.5,79.53,155600.0,53.2518,53.3523,53.2384,53.2585,155600.0
2010-11-24 10:30:00,79.53,79.55,79.45,79.49,114200.0,53.2585,53.2719,53.2049,53.2317,114200.0
2010-11-24 10:40:00,79.49,79.52,79.45,79.48,70700.0,53.2317,53.2518,53.2049,53.225,70700.0
2010-11-24 10:50:00,79.48,79.5,79.44,79.48,78100.0,53.225,53.2384,53.1982,53.225,78100.0
2010-11-24 11:00:00,79.49,79.52,79.45,79.49,125800.0,53.2317,53.2518,53.2049,53.2317,125800.0
2010-11-24 11:10:00,79.49,79.54,79.42,79.47,59800.0,53.2317,53.2652,53.1848,53.2183,59800.0
2010-11-24 11:20:00,79.47,79.52,79.42,79.5,54900.0,53.2183,53.2518,53.1848,53.2384,54900.0
2010-11-24 11:30:00,79.5,79.51,79.42,79.43,84600.0,53.2384,53.2451,53.1848,53.1915,84600.0
2010-11-24 11:40:00,79.43,79.44,79.33,79.34,55800.0,53.1915,53.1982,53.1246,53.1313,55800.0
2010-11-24 11:50:00,79.34,79.44,79.33,79.4,73600.0,53.1313,53.1982,53.1246,53.1714,73600.0
2010-11-24 12:00:00,79.4,79.41,79.38,79.4,62700.0,53.1714,53.1781,53.158,53.1714,62700.0
2010-11-24 12:10:00,79.41,79.43,79.38,79.41,69000.0,53.1781,53.1915,53.158,53.1781,69000.0
2010-11-24 12:20:00,79.4,79.42,79.39,79.42,50200.0,53.1714,53.1848,53.1647,53.1848,50200.0
2010-11-24 12:30:00,79.41,79.48,79.32,79.32,117000.0,53.1781,53.225,53.1179,53.1179,117000.0
2010-11-24 12:40:00,79.33,79.35,79.31,79.35,46700.0,53.1246,53.138,53.1112,53.138,46700.0
2010-11-24 12:50:00,79.35,79.35,79.31,79.35,65200.0,53.138,53.138,53.1112,53.138,65200.0
2010-11-24 13:00:00,79.35,79.37,79.33,79.36,67700.0,53.138,53.1514,53.1246,53.1447,67700.0
2010-11-24 13:10:00,79.35,79.4,79.35,79.38,42400.0,53.138,53.1714,53.138,53.158,42400.0
2010-11-24 13:20:00,79.38,79.5,79.37,79.43,119800.0,53.158,53.2384,53.1514,53.1915,119800.0
2010-11-24 13:30:00,79.43,79.44,79.41,79.43,49200.0,53.1915,53.1982,53.1781,53.1915,49200.0
2010-11-24 13:40:00,79.42,79.43,79.39,79.4,55600.0,53.1848,53.1915,53.1647,53.1714,55600.0
2010-11-24 13:50:00,79.4,79.4,79.34,79.38,57600.0,53.1714,53.1714,53.1313,53.158,57600.0
2010-11-24 14:00:00,79.38,79.43,79.37,79.43,46800.0,53.158,53.1915,53.1514,53.1915,46800.0
2010-11-24 14:10:00,79.42,79.43,79.36,79.38,54300.0,53.1848,53.1915,53.1447,53.158,54300.0
2010-11-24 14:20:00,79.39,79.43,79.38,79.41,48700.0,53.1647,53.1915,53.158,53.1781,48700.0
2010-11-24 14:30:00,79.41,79.43,79.39,79.39,48300.0,53.1781,53.1915,53.1647,53.1647,48300.0
2010-11-24 14:40:00,79.4,79.41,79.35,79.41,102400.0,53.1714,53.1781,53.138,53.1781,102400.0
2010-11-24 14:50:00,79.41,79.44,79.38,79.44,53200.0,53.1781,53.1982,53.158,53.1982,53200.0
2010-11-24 15:00:00,79.43,79.53,79.43,79.48,71200.0,53.1915,53.2585,53.1915,53.225,71200.0
2010-11-24 15:10:00,79.49,79.52,79.47,79.51,54000.0,53.2317,53.2518,53.2183,53.2451,54000.0
2010-11-24 15:20:00,79.51,79.54,79.48,79.49,117000.0,53.2451,53.2652,53.225,53.2317,117000.0
2010-11-24 15:30:00,79.5,79.51,79.47,79.49,150600.0,53.2384,53.2451,53.2183,53.2317,150600.0
2010-11-24 15:40:00,79.49,79.53,79.43,79.45,236500.0,53.2317,53.2585,53.1915,53.2049,236500.0
2010-11-24 15:50:00,79.44,79.49,79.43,79.47,435700.0,53.1982,53.2317,53.1915,53.2183,435700.0
2010-11-26 09:30:00,79.24,79.27,78.9,78.92,200900.0,53.0643,53.0844,52.8366,52.85,200900.0
2010-11-26 09:40:00,78.9,79.09,78.8,78.89,129600.0,52.8366,52.9638,52.7696,52.8299,129600.0
2010-11-26 09:50:00,78.89,79.06,78.87,78.94,123600.0,52.8299,52.9438,52.8165,52.8634,123600.0
2010-11-26 10:00:00,78.95,79.02,78.86,79.02,94500.0,52.8701,52.917,52.8098,52.917,94500.0
2010-11-26 10:10:00,79.02,79.1,79.01,79.06,65200.0,52.917,52.9705,52.9103,52.9438,65200.0
2010-11-26 10:20:00,79.06,79.1,78.99,79.0,81800.0,52.9438,52.9705,52.8969,52.9036,81800.0
2010-11-26 10:30:00,79.0,79.02,78.93,78.95,65500.0,52.9036,52.917,52.8567,52.8701,65500.0
2010-11-26 10:40:00,78.96,78.98,78.93,78.97,73200.0,52.8768,52.8902,52.8567,52.8835,73200.0
2010-11-26 10:50:00,78.97,78.97,78.83,78.89,72000.0,52.8835,52.8835,52.7897,52.8299,72000.0
2010-11-26 11:00:00,78.9,78.96,78.86,78.95,81500.0,52.8366,52.8768,52.8098,52.8701,81500.0
2010-11-26 11:10:00,78.95,78.96,78.89,78.93,73300.0,52.8701,52.8768,52.8299,52.8567,73300.0
2010-11-26 11:20:00,78.93,78.94,78.81,78.88,71000.0,52.8567,52.8634,52.7763,52.8232,71000.0
2010-11-26 11:30:00,78.88,78.89,78.82,78.84,71200.0,52.8232,52.8299,52.783,52.7964,71200.0
2010-11-26 11:40:00,78.84,78.87,78.8,78.83,90600.0,52.7964,52.8165,52.7696,52.7897,90600.0
2010-11-26 11:50:00,78.83,78.93,78.8,78.93,50700.0,52.7897,52.8567,52.7696,52.8567,50700.0
2010-11-26 12:00:00,78.93,78.94,78.8,78.83,62600.0,52.8567,52.8634,52.7696,52.7897,62600.0
2010-11-26 12:10:00,78.82,78.88,78.82,78.84,63000.0,52.783,52.8232,52.783,52.7964,63000.0
2010-11-26 12:20:00,78.84,78.86,78.8,78.8,117800.0,52.7964,52.8098,52.7696,52.7696,117800.0
2010-11-26 12:30:00,78.81,78.85,78.8,78.83,129200.0,52.7763,52.8031,52.7696,52.7897,129200.0
2010-11-26 12:40:00,78.82,78.89,78.82,78.88,141400.0,52.783,52.8299,52.783,52.8232,141400.0
2010-11-26 12:50:00,78.88,78.89,78.8,78.82,336300.0,52.8232,52.8299,52.7696,52.783,336300.0
2010-11-29 09:30:00,77.94,77.99,77.66,77.7,318700.0,52.6006,52.6343,52.4116,52.4386,318700.0
2010-11-29 09:40:00,77.69,77.72,77.59,77.61,216300.0,52.4318,52.4521,52.3643,52.3778,216300.0
2010-11-29 09:50:00,77.63,77.64,77.23,77.29,284900.0,52.3913,52.3981,52.1214,52.1619,284900.0
2010-11-29 10:00:00,77.3,77.3,77.15,77.26,241400.0,52.1686,52.1686,52.0674,52.1416,241400.0
2010-11-29 10:10:00,77.26,77.41,77.2,77.41,258600.0,52.1416,52.2429,52.1011,52.2429,258600.0
2010-11-29 10:20:00,77.39,77.5,77.36,77.4,184300.0,52.2294,52.3036,52.2091,52.2361,184300.0
2010-11-29 10:30:00,77.4,77.63,77.4,77.58,118400.0,52.2361,52.3913,52.2361,52.3576,118400.0
2010-11-29 10:40:00,77.59,77.72,77.57,77.6,101800.0,52.3643,52.4521,52.3508,52.3711,101800.0
2010-11-29 10:50:00,77.59,77.71,77.59,77.68,115800.0,52.3643,52.4453,52.3643,52.4251,115800.0
2010-11-29 11:00:00,77.68,77.7,77.57,77.59,155100.0,52.4251,52.4386,52.3508,52.3643,155100.0
2010-11-29 11:10:00,77.58,77.68,77.54,77.57,87400.0,52.3576,52.4251,52.3306,52.3508,87400.0
2010-11-29 11:20:00,77.56,77.63,77.51,77.6,94900.0,52.3441,52.3913,52.3104,52.3711,94900.0
2010-11-29 11:30:00,77.59,77.64,77.49,77.5,106600.0,52.3643,52.3981,52.2969,52.3036,106600.0
2010-11-29 11:40:00,77.5,77.5,77.4,77.44,86100.0,52.3036,52.3036,52.2361,52.2631,86100.0
2010-11-29 11:50:00,77.43,77.48,77.39,77.45,66500.0,52.2564,52.2901,52.2294,52.2699,66500.0
2010-11-29 12:00:00,77.44,77.59,77.44,77.59,79500.0,52.2631,52.3643,52.2631,52.3643,79500.0
2010-11-29 12:10:00,77.58,77.65,77.57,77.6,46900.0,52.3576,52.4048,52.3508,52.3711,46900.0
2010-11-29 12:20:00,77.59,77.7,77.59,77.67,54800.0,52.3643,52.4386,52.3643,52.4183,54800.0
2010-11-29 12:30:00,77.66,77.7,77.64,77.68,52500.0,52.4116,52.4386,52.3981,52.4251,52500.0
2010-11-29 12:40:00,77.68,77.72,77.65,77.71,81200.0,52.4251,52.4521,52.4048,52.4453,81200.0
2010-11-29 12:50:00,77.7,77.73,77.68,77.72,47400.0,52.4386,52.4588,52.4251,52.4521,47400.0
2010-11-29 13:00:00,77.73,77.73,77.61,77.68,43100.0,52.4588,52.4588,52.3778,52.4251,43100.0
2010-11-29 13:10:00,77.67,77.68,77.59,77.59,35000.0,52.4183,52.4251,52.3643,52.3643,35000.0
2010-11-29 13:20:00,77.6,77.64,77.56,77.63,77200.0,52.3711,52.3981,52.3441,52.3913,77200.0
2010-11-29 13:30:00,77.63,77.67,77.6,77.63,88300.0,52.3913,52.4183,52.3711,52.3913,88300.0
2010-11-29 13:40:00,77.64,77.72,77.62,77.72,70100.0,52.3981,52.4521,52.3846,52.4521,70100.0
2010-11-29 13:50:00,77.72,77.74,77.67,77.73,67400.0,52.4521,52.4656,52.4183,52.4588,67400.0
2010-11-29 14:00:00,77.73,77.76,77.69,77.74,46100.0,52.4588,52.4791,52.4318,52.4656,46100.0
2010-11-29 14:10:00,77.75,77.8,77.71,77.78,61500.0,52.4723,52.5061,52.4453,52.4926,61500.0
2010-11-29 14:20:00,77.78,77.91,77.73,77.9,94900.0,52.4926,52.5803,52.4588,52.5736,94900.0
2010-11-29 14:30:00,77.9,78.01,77.86,77.99,132400.0,52.5736,52.6478,52.5466,52.6343,132400.0
2010-11-29 14:40:00,77.98,78.11,77.97,78.1,90500.0,52.6276,52.7153,52.6208,52.7085,90500.0
2010-11-29 14:50:00,78.11,78.12,78.02,78.1,107200.0,52.7153,52.722,52.6545,52.7085,107200.0
2010-11-29 15:00:00,78.11,78.23,78.1,78.22,120900.0,52.7153,52.7963,52.7085,52.7895,120900.0
2010-11-29 15:10:00,78.21,78.4,78.19,78.39,108400.0,52.7828,52.911,52.7693,52.9043,108400.0
2010-11-29 15:20:00,78.39,78.47,78.34,78.47,103300.0,52.9043,52.9582,52.8705,52.9582,103300.0
2010-11-29 15:30:00,78.47,78.47,78.31,78.35,152100.0,52.9582,52.9582,52.8503,52.8773,152100.0
2010-11-29 15:40:00,78.36,78.44,78.31,78.41,163200.0,52.884,52.938,52.8503,52.9178,163200.0
2010-11-29 15:50:00,78.4,78.41,78.26,78.27,293700.0,52.911,52.9178,52.8165,52.8233,293700.0
2010-11-30 09:30:00,77.8,77.92,77.57,77.69,209100.0,52.5061,52.5871,52.3508,52.4318,209100.0
2010-11-30 09:40:00,77.72,77.73,77.5,77.68,158700.0,52.4521,52.4588,52.3036,52.4251,158700.0
2010-11-30 09:50:00,77.7,77.95,77.62,77.93,113300.0,52.4386,52.6073,52.3846,52.5938,113300.0
2010-11-30 10:00:00,77.94,78.16,77.9,78.0,139000.0,52.6006,52.749,52.5736,52.641,139000.0
2010-11-30 10:10:00,78.0,78.17,77.98,78.08,92600.0,52.641,52.7558,52.6276,52.695,92600.0
2010-11-30 10:20:00,78.08,78.31,78.04,78.29,111700.0,52.695,52.8503,52.668,52.8368,111700.0
2010-11-30 10:30:00,78.29,78.3,78.13,78.22,88000.0,52.8368,52.8435,52.7288,52.7895,88000.0
2010-11-30 10:40:00,78.21,78.23,78.12,78.18,59700.0,52.7828,52.7963,52.722,52.7625,59700.0
2010-11-30 10:50:00,78.17,78.24,78.09,78.21,82500.0,52.7558,52.803,52.7018,52.7828,82500.0
2010-11-30 11:00:00,78.22,78.27,78.13,78.17,74200.0,52.7895,52.8233,52.7288,52.7558,74200.0
2010-11-30 11:10:00,78.17,78.25,78.11,78.24,61500.0,52.7558,52.8098,52.7153,52.803,61500.0
2010-11-30 11:20:00,78.22,78.26,78.18,78.19,55600.0,52.7895,52.8165,52.7625,52.7693,55600.0
2010-11-30 11:30:00,78.17,78.24,78.1,78.23,75300.0,52.7558,52.803,52.7085,52.7963,75300.0
2010-11-30 11:40:00,78.23,78.29,78.19,78.23,58400.0,52.7963,52.8368,52.7693,52.7963,58400.0
2010-11-30 11:50:00,78.24,78.31,78.19,78.27,75400.0,52.803,52.8503,52.7693,52.8233,75400.0
2010-11-30 12:00:00,78.26,78.29,78.23,78.26,83600.0,52.8165,52.8368,52.7963,52.8165,83600.0
2010-11-30 12:10:00,78.26,78.34,78.24,78.32,48900.0,52.8165,52.8705,52.803,52.857,48900.0
2010-11-30 12:20:00,78.32,78.4,78.31,78.32,64800.0,52.857,52.911,52.8503,52.857,64800.0
2010-11-30 12:30:00,78.33,78.38,78.22,78.26,45800.0,52.8638,52.8975,52.7895,52.8165,45800.0
2010-11-30 12:40:00,78.25,78.34,78.22,78.28,50400.0,52.8098,52.8705,52.7895,52.83,50400.0
2010-11-30 12:50:00,78.28,78.36,78.27,78.36,44600.0,52.83,52.884,52.8233,52.884,44600.0
2010-11-30 13:00:00,78.35,78.47,78.32,78.44,82900.0,52.8773,52.9582,52.857,52.938,82900.0
2010-11-30 13:10:00,78.45,78.61,78.43,78.59,76800.0,52.9447,53.0527,52.9313,53.0392,76800.0
2010-11-30 13:20:00,78.58,78.67,78.56,78.61,67600.0,53.0325,53.0932,53.019,53.0527,67600.0
2010-11-30 13:30:00,78.62,78.73,78.61,78.69,115600.0,53.0595,53.1337,53.0527,53.1067,115600.0
2010-11-30 13:40:00,78.7,78.71,78.6,78.69,112000.0,53.1135,53.1202,53.046,53.1067,112000.0
2010-11-30 13:50:00,78.68,78.69,78.61,78.63,93000.0,53.1,53.1067,53.0527,53.0662,93000.0
2010-11-30 14:00:00,78.63,78.73,78.61,78.65,102800.0,53.0662,53.1337,53.0527,53.0797,102800.0
2010-11-30 14:10:00,78.65,78.66,78.55,78.65,108200.0,53.0797,53.0865,53.0122,53.0797,108200.0
2010-11-30 14:20:00,78.65,78.71,78.51,78.55,109200.0,53.0797,53.1202,52.9852,53.0122,109200.0
2010-11-30 14:30:00,78.55,78.55,78.4,78.44,92700.0,53.0122,53.0122,52.911,52.938,92700.0
2010-11-30 14:40:00,78.44,78.61,78.43,78.56,128400.0,52.938,53.0527,52.9313,53.019,128400.0
2010-11-30 14:50:00,78.56,78.66,78.5,78.6,101900.0,53.019,53.0865,52.9785,53.046,101900.0
2010-11-30 15:00:00,78.6,78.63,78.54,78.57,94900.0,53.046,53.0662,53.0055,53.0257,94900.0
2010-11-30 15:10:00,78.57,78.66,78.53,78.65,142400.0,53.0257,53.0865,52.9987,53.0797,142400.0
2010-11-30 15:20:00,78.64,78.7,78.63,78.69,140500.0,53.073,53.1135,53.0662,53.1067,140500.0
2010-11-30 15:30:00,78.69,78.72,78.61,78.62,136300.0,53.1067,53.127,53.0527,53.0595,136300.0
2010-11-30 15:40:00,78.62,78.63,78.44,78.45,268200.0,53.0595,53.0662,52.938,52.9447,268200.0
2010-11-30 15:50:00,78.46,78.48,78.3,78.31,530800.0,52.9515,52.965,52.8435,52.8503,530800.0
2010-12-01 09:30:00,79.19,79.32,79.11,79.31,301400.0,53.4442,53.5319,53.3902,53.5251,301400.0
2010-12-01 09:40:00,79.31,79.57,79.27,79.56,283000.0,53.5251,53.7006,53.4982,53.6939,283000.0
2010-12-01 09:50:00,79.58,79.58,79.36,79.47,203000.0,53.7074,53.7074,53.5589,53.6331,203000.0
2010-12-01 10:00:00,79.48,79.58,79.4,79.49,225100.0,53.6399,53.7074,53.5859,53.6466,225100.0
2010-12-01 10:10:00,79.5,79.56,79.44,79.46,170800.0,53.6534,53.6939,53.6129,53.6264,170800.0
2010-12-01 10:20:00,79.46,79.47,79.13,79.16,169400.0,53.6264,53.6331,53.4037,53.4239,169400.0
2010-12-01 10:30:00,79.14,79.31,79.1,79.31,151000.0,53.4104,53.5251,53.3834,53.5251,151000.0
2010-12-01 10:40:00,79.31,79.48,79.31,79.44,115900.0,53.5251,53.6399,53.5251,53.6129,115900.0
2010-12-01 10:50:00,79.44,79.45,79.34,79.36,78400.0,53.6129,53.6196,53.5454,53.5589,78400.0
2010-12-01 11:00:00,79.37,79.37,79.15,79.17,139000.0,53.5656,53.5656,53.4172,53.4307,139000.0
2010-12-01 11:10:00,79.18,79.26,79.17,79.25,89900.0,53.4374,53.4914,53.4307,53.4847,89900.0
2010-12-01 11:20:00,79.25,79.25,79.19,79.2,64300.0,53.4847,53.4847,53.4442,53.4509,64300.0
2010-12-01 11:30:00,79.2,79.36,79.2,79.33,101900.0,53.4509,53.5589,53.4509,53.5386,101900.0
2010-12-01 11:40:00,79.32,79.34,79.26,79.27,67700.0,53.5319,53.5454,53.4914,53.4982,67700.0
2010-12-01 11:50:00,79.27,79.47,79.26,79.41,147900.0,53.4982,53.6331,53.4914,53.5926,147900.0
2010-12-01 12:00:00,79.41,79.5,79.41,79.48,89600.0,53.5926,53.6534,53.5926,53.6399,89600.0
2010-12-01 12:10:00,79.48,79.49,79.4,79.42,48600.0,53.6399,53.6466,53.5859,53.5994,48600.0
2010-12-01 12:20:00,79.43,79.45,79.4,79.41,46900.0,53.6061,53.6196,53.5859,53.5926,46900.0
2010-12-01 12:30:00,79.4,79.43,79.32,79.33,95800.0,53.5859,53.6061,53.5319,53.5386,95800.0
2010-12-01 12:40:00,79.32,79.33,79.26,79.29,100500.0,53.5319,53.5386,53.4914,53.5117,100500.0
2010-12-01 12:50:00,79.29,79.38,79.27,79.35,69300.0,53.5117,53.5724,53.4982,53.5521,69300.0
2010-12-01 13:00:00,79.35,79.46,79.35,79.4,54500.0,53.5521,53.6264,53.5521,53.5859,54500.0
2010-12-01 13:10:00,79.4,79.43,79.29,79.3,64100.0,53.5859,53.6061,53.5117,53.5184,64100.0
2010-12-01 13:20:00,79.3,79.35,79.27,79.3,74100.0,53.5184,53.5521,53.4982,53.5184,74100.0
2010-12-01 13:30:00,79.3,79.33,79.18,79.22,106300.0,53.5184,53.5386,53.4374,53.4644,106300.0
2010-12-01 13:40:00,79.23,79.3,79.17,79.27,59400.0,53.4712,53.5184,53.4307,53.4982,59400.0
2010-12-01 13:50:00,79.27,79.35,79.27,79.34,60200.0,53.4982,53.5521,53.4982,53.5454,60200.0
2010-12-01 14:00:00,79.34,79.36,79.21,79.23,85600.0,53.5454,53.5589,53.4577,53.4712,85600.0
2010-12-01 14:10:00,79.24,79.33,79.23,79.32,89600.0,53.4779,53.5386,53.4712,53.5319,89600.0
2010-12-01 14:20:00,79.33,79.37,79.3,79.33,57000.0,53.5386,53.5656,53.5184,53.5386,57000.0
2010-12-01 14:30:00,79.33,79.45,79.33,79.41,63600.0,53.5386,53.6196,53.5386,53.5926,63600.0
2010-12-01 14:40:00,79.4,79.47,79.38,79.46,82400.0,53.5859,53.6331,53.5724,53.6264,82400.0
2010-12-01 14:50:00,79.45,79.5,79.45,79.46,71500.0,53.6196,53.6534,53.6196,53.6264,71500.0
2010-12-01 15:00:00,79.45,79.46,79.37,79.44,63100.0,53.6196,53.6264,53.5656,53.6129,63100.0
2010-12-01 15:10:00,79.44,79.46,79.37,79.39,81800.0,53.6129,53.6264,53.5656,53.5791,81800.0
2010-12-01 15:20:00,79.4,79.42,79.33,79.36,128200.0,53.5859,53.5994,53.5386,53.5589,128200.0
2010-12-01 15:30:00,79.36,79.39,79.34,79.36,127000.0,53.5589,53.5791,53.5454,53.5589,127000.0
2010-12-01 15:40:00,79.37,79.38,79.25,79.29,211000.0,53.5656,53.5724,53.4847,53.5117,211000.0
2010-12-01 15:50:00,79.29,79.3,79.18,79.29,432700.0,53.5117,53.5184,53.4374,53.5117,432700.0
2010-12-02 09:30:00,79.47,79.5,79.29,79.41,182600.0,53.6331,53.6534,53.5117,53.5926,182600.0
2010-12-02 09:40:00,79.41,79.49,79.23,79.33,124400.0,53.5926,53.6466,53.4712,53.5386,124400.0
2010-12-02 09:50:00,79.32,79.54,79.28,79.52,109100.0,53.5319,53.6804,53.5049,53.6669,109100.0
2010-12-02 10:00:00,79.53,79.65,79.44,79.5,132000.0,53.6736,53.7546,53.6129,53.6534,132000.0
2010-12-02 10:10:00,79.5,79.58,79.41,79.41,96700.0,53.6534,53.7074,53.5926,53.5926,96700.0
2010-12-02 10:20:00,79.41,79.48,79.32,79.35,134900.0,53.5926,53.6399,53.5319,53.5521,134900.0
2010-12-02 10:30:00,79.34,79.4,79.29,79.33,101500.0,53.5454,53.5859,53.5117,53.5386,101500.0
2010-12-02 10:40:00,79.34,79.4,79.27,79.34,97300.0,53.5454,53.5859,53.4982,53.5454,97300.0
2010-12-02 10:50:00,79.34,79.46,79.31,79.46,88000.0,53.5454,53.6264,53.5251,53.6264,88000.0
2010-12-02 11:00:00,79.47,79.5,79.41,79.48,102200.0,53.6331,53.6534,53.5926,53.6399,102200.0
2010-12-02 11:10:00,79.49,79.59,79.47,79.58,104900.0,53.6466,53.7141,53.6331,53.7074,104900.0
2010-12-02 11:20:00,79.57,79.57,79.41,79.44,145800.0,53.7006,53.7006,53.5926,53.6129,145800.0
2010-12-02 11:30:00,79.43,79.46,79.37,79.38,58000.0,53.6061,53.6264,53.5656,53.5724,58000.0
2010-12-02 11:40:00,79.39,79.44,79.36,79.43,63700.0,53.5791,53.6129,53.5589,53.6061,63700.0
2010-12-02 11:50:00,79.44,79.46,79.37,79.37,65900.0,53.6129,53.6264,53.5656,53.5656,65900.0
2010-12-02 12:00:00,79.37,79.43,79.33,79.4,94400.0,53.5656,53.6061,53.5386,53.5859,94400.0
2010-12-02 12:10:00,79.4,79.54,79.39,79.5,62700.0,53.5859,53.6804,53.5791,53.6534,62700.0
2010-12-02 12:20:00,79.51,79.55,79.47,79.47,70000.0,53.6601,53.6871,53.6331,53.6331,70000.0
2010-12-02 12:30:00,79.47,79.58,79.44,79.57,51200.0,53.6331,53.7074,53.6129,53.7006,51200.0
2010-12-02 12:40:00,79.56,79.6,79.54,79.58,69500.0,53.6939,53.7209,53.6804,53.7074,69500.0
2010-12-02 12:50:00,79.58,79.59,79.44,79.47,79000.0,53.7074,53.7141,53.6129,53.6331,79000.0
2010-12-02 13:00:00,79.47,79.51,79.45,79.48,44300.0,53.6331,53.6601,53.6196,53.6399,44300.0
2010-12-02 13:10:00,79.48,79.53,79.46,79.5,335900.0,53.6399,53.6736,53.6264,53.6534,335900.0
2010-12-02 13:20:00,79.5,79.51,79.49,79.5,107600.0,53.6534,53.6601,53.6466,53.6534,107600.0
2010-12-02 13:30:00,79.49,79.5,79.37,79.38,86300.0,53.6466,53.6534,53.5656,53.5724,86300.0
2010-12-02 13:40:00,79.38,79.41,79.33,79.38,74300.0,53.5724,53.5926,53.5386,53.5724,74300.0
2010-12-02 13:50:00,79.38,79.38,79.28,79.31,103100.0,53.5724,53.5724,53.5049,53.5251,103100.0
2010-12-02 14:00:00,79.31,79.33,79.22,79.33,115000.0,53.5251,53.5386,53.4644,53.5386,115000.0
2010-12-02 14:10:00,79.33,79.43,79.32,79.4,90800.0,53.5386,53.6061,53.5319,53.5859,90800.0
2010-12-02 14:20:00,79.4,79.43,79.32,79.35,88500.0,53.5859,53.6061,53.5319,53.5521,88500.0
2010-12-02 14:30:00,79.35,79.37,79.31,79.33,58000.0,53.5521,53.5656,53.5251,53.5386,58000.0
2010-12-02 14:40:00,79.33,79.36,79.31,79.35,62500.0,53.5386,53.5589,53.5251,53.5521,62500.0
2010-12-02 14:50:00,79.34,79.36,79.3,79.31,64500.0,53.5454,53.5589,53.5184,53.5251,64500.0
2010-12-02 15:00:00,79.3,79.32,79.22,79.25,133300.0,53.5184,53.5319,53.4644,53.4847,133300.0
2010-12-02 15:10:00,79.25,79.27,79.23,79.25,106600.0,53.4847,53.4982,53.4712,53.4847,106600.0
2010-12-02 15:20:00,79.25,79.3,79.25,79.29,100800.0,53.4847,53.5184,53.4847,53.5117,100800.0
2010-12-02 15:30:00,79.29,79.41,79.23,79.41,140000.0,53.5117,53.5926,53.4712,53.5926,140000.0
2010-12-02 15:40:00,79.41,79.41,79.28,79.31,160800.0,53.5926,53.5926,53.5049,53.5251,160800.0
2010-12-02 15:50:00,79.31,79.34,79.23,79.32,461300.0,53.5251,53.5454,53.4712,53.5319,461300.0
2010-12-03 09:30:00,79.46,79.68,79.24,79.6,264100.0,53.6264,53.7749,53.4779,53.7209,264100.0
2010-12-03 09:40:00,79.61,79.61,79.35,79.44,106600.0,53.7276,53.7276,53.5521,53.6129,106600.0
2010-12-03 09:50:00,79.44,79.51,79.35,79.44,70000.0,53.6129,53.6601,53.5521,53.6129,70000.0
2010-12-03 10:00:00,79.44,79.58,79.39,79.45,96900.0,53.6129,53.7074,53.5791,53.6196,96900.0
2010-12-03 10:10:00,79.43,79.45,79.28,79.31,99200.0,53.6061,53.6196,53.5049,53.5251,99200.0
2010-12-03 10:20:00,79.32,79.47,79.29,79.45,80500.0,53.5319,53.6331,53.5117,53.6196,80500.0
2010-12-03 10:30:00,79.45,79.53,79.41,79.47,65500.0,53.6196,53.6736,53.5926,53.6331,65500.0
2010-12-03 10:40:00,79.47,79.52,79.42,79.43,58300.0,53.6331,53.6669,53.5994,53.6061,58300.0
2010-12-03 10:50:00,79.43,79.48,79.39,79.48,49700.0,53.6061,53.6399,53.5791,53.6399,49700.0
2010-12-03 11:00:00,79.47,79.5,79.39,79.44,62000.0,53.6331,53.6534,53.5791,53.6129,62000.0
2010-12-03 11:10:00,79.44,79.44,79.3,79.33,53400.0,53.6129,53.6129,53.5184,53.5386,53400.0
2010-12-03 11:20:00,79.33,79.37,79.15,79.16,82100.0,53.5386,53.5656,53.4172,53.4239,82100.0
2010-12-03 11:30:00,79.17,79.19,79.08,79.09,111100.0,53.4307,53.4442,53.3699,53.3767,111100.0
2010-12-03 11:40:00,79.09,79.15,79.05,79.08,53600.0,53.3767,53.4172,53.3497,53.3699,53600.0
2010-12-03 11:50:00,79.09,79.11,79.06,79.08,48100.0,53.3767,53.3902,53.3564,53.3699,48100.0
2010-12-03 12:00:00,79.08,79.17,79.06,79.14,41900.0,53.3699,53.4307,53.3564,53.4104,41900.0
2010-12-03 12:10:00,79.14,79.2,79.11,79.16,39700.0,53.4104,53.4509,53.3902,53.4239,39700.0
2010-12-03 12:20:00,79.16,79.23,79.16,79.18,42300.0,53.4239,53.4712,53.4239,53.4374,42300.0
2010-12-03 12:30:00,79.18,79.22,79.15,79.19,47900.0,53.4374,53.4644,53.4172,53.4442,47900.0
2010-12-03 12:40:00,79.19,79.31,79.18,79.31,57900.0,53.4442,53.5251,53.4374,53.5251,57900.0
2010-12-03 12:50:00,79.31,79.34,79.28,79.3,42000.0,53.5251,53.5454,53.5049,53.5184,42000.0
2010-12-03 13:00:00,79.3,79.38,79.3,79.34,56000.0,53.5184,53.5724,53.5184,53.5454,56000.0
2010-12-03 13:10:00,79.34,79.4,79.32,79.34,42100.0,53.5454,53.5859,53.5319,53.5454,42100.0
2010-12-03 13:20:00,79.33,79.45,79.31,79.4,76700.0,53.5386,53.6196,53.5251,53.5859,76700.0
2010-12-03 13:30:00,79.4,79.41,79.29,79.34,73800.0,53.5859,53.5926,53.5117,53.5454,73800.0
2010-12-03 13:40:00,79.33,79.42,79.31,79.4,63000.0,53.5386,53.5994,53.5251,53.5859,63000.0
2010-12-03 13:50:00,79.4,79.49,79.39,79.48,59300.0,53.5859,53.6466,53.5791,53.6399,59300.0
2010-12-03 14:00:00,79.48,79.54,79.42,79.45,85600.0,53.6399,53.6804,53.5994,53.6196,85600.0
2010-12-03 14:10:00,79.44,79.52,79.44,79.51,56200.0,53.6129,53.6669,53.6129,53.6601,56200.0
2010-12-03 14:20:00,79.51,79.57,79.46,79.53,101300.0,53.6601,53.7006,53.6264,53.6736,101300.0
2010-12-03 14:30:00,79.53,79.63,79.52,79.58,76900.0,53.6736,53.7411,53.6669,53.7074,76900.0
2010-12-03 14:40:00,79.56,79.65,79.55,79.62,81000.0,53.6939,53.7546,53.6871,53.7344,81000.0
2010-12-03 14:50:00,79.62,79.63,79.55,79.62,60700.0,53.7344,53.7411,53.6871,53.7344,60700.0
2010-12-03 15:00:00,79.62,79.64,79.56,79.58,48300.0,53.7344,53.7479,53.6939,53.7074,48300.0
2010-12-03 15:10:00,79.58,79.62,79.55,79.57,73200.0,53.7074,53.7344,53.6871,53.7006,73200.0
2010-12-03 15:20:00,79.56,79.64,79.56,79.64,76900.0,53.6939,53.7479,53.6939,53.7479,76900.0
2010-12-03 15:30:00,79.64,79.66,79.55,79.64,165400.0,53.7479,53.7614,53.6871,53.7479,165400.0
2010-12-03 15:40:00,79.63,79.74,79.59,79.72,151400.0,53.7411,53.8153,53.7141,53.8019,151400.0
2010-12-03 15:50:00,79.71,79.79,79.7,79.75,300500.0,53.7951,53.8491,53.7884,53.8221,300500.0
2010-12-06 09:30:00,79.69,79.79,79.52,79.55,195200.0,53.7816,53.8491,53.6669,53.6871,195200.0
2010-12-06 09:40:00,79.55,79.56,79.4,79.43,81900.0,53.6871,53.6939,53.5859,53.6061,81900.0
2010-12-06 09:50:00,79.42,79.58,79.42,79.54,89000.0,53.5994,53.7074,53.5994,53.6804,89000.0
2010-12-06 10:00:00,79.54,79.65,79.51,79.6,80000.0,53.6804,53.7546,53.6601,53.7209,80000.0
2010-12-06 10:10:00,79.61,79.87,79.61,79.85,142300.0,53.7276,53.9031,53.7276,53.8896,142300.0
2010-12-06 10:20:00,79.84,79.94,79.78,79.92,152900.0,53.8828,53.9503,53.8423,53.9368,152900.0
2010-12-06 10:30:00,79.91,79.92,79.76,79.77,104900.0,53.9301,53.9368,53.8288,53.8356,104900.0
2010-12-06 10:40:00,79.76,79.77,79.62,79.71,80400.0,53.8288,53.8356,53.7344,53.7951,80400.0
2010-12-06 10:50:00,79.71,79.71,79.5,79.56,67500.0,53.7951,53.7951,53.6534,53.6939,67500.0
2010-12-06 11:00:00,79.56,79.57,79.5,79.51,58300.0,53.6939,53.7006,53.6534,53.6601,58300.0
2010-12-06 11:10:00,79.52,79.61,79.51,79.56,45700.0,53.6669,53.7276,53.6601,53.6939,45700.0
2010-12-06 11:20:00,79.55,79.57,79.51,79.55,31600.0,53.6871,53.7006,53.6601,53.6871,31600.0
2010-12-06 11:30:00,79.54,79.56,79.5,79.5,49800.0,53.6804,53.6939,53.6534,53.6534,49800.0
2010-12-06 11:40:00,79.51,79.57,79.5,79.56,91100.0,53.6601,53.7006,53.6534,53.6939,91100.0
2010-12-06 11:50:00,79.56,79.61,79.56,79.59,31600.0,53.6939,53.7276,53.6939,53.7141,31600.0
2010-12-06 12:00:00,79.58,79.67,79.58,79.58,53800.0,53.7074,53.7681,53.7074,53.7074,53800.0
2010-12-06 12:10:00,79.57,79.64,79.55,79.61,39700.0,53.7006,53.7479,53.6871,53.7276,39700.0
2010-12-06 12:20:00,79.59,79.67,79.55,79.67,41300.0,53.7141,53.7681,53.6871,53.7681,41300.0
2010-12-06 12:30:00,79.66,79.69,79.63,79.67,40000.0,53.7614,53.7816,53.7411,53.7681,40000.0
2010-12-06 12:40:00,79.67,79.68,79.59,79.63,47400.0,53.7681,53.7749,53.7141,53.7411,47400.0
2010-12-06 12:50:00,79.64,79.68,79.58,79.66,37300.0,53.7479,53.7749,53.7074,53.7614,37300.0
2010-12-06 13:00:00,79.67,79.68,79.63,79.63,38800.0,53.7681,53.7749,53.7411,53.7411,38800.0
2010-12-06 13:10:00,79.63,79.65,79.59,79.61,34600.0,53.7411,53.7546,53.7141,53.7276,34600.0
2010-12-06 13:20:00,79.62,79.66,79.61,79.64,27900.0,53.7344,53.7614,53.7276,53.7479,27900.0
2010-12-06 13:30:00,79.65,79.78,79.64,79.7,81300.0,53.7546,53.8423,53.7479,53.7884,81300.0
2010-12-06 13:40:00,79.7,79.75,79.69,79.7,46100.0,53.7884,53.8221,53.7816,53.7884,46100.0
2010-12-06 13:50:00,79.71,79.75,79.7,79.71,33600.0,53.7951,53.8221,53.7884,53.7951,33600.0
2010-12-06 14:00:00,79.71,79.74,79.61,79.65,48700.0,53.7951,53.8153,53.7276,53.7546,48700.0
2010-12-06 14:10:00,79.65,79.72,79.62,79.71,55100.0,53.7546,53.8019,53.7344,53.7951,55100.0
2010-12-06 14:20:00,79.71,79.74,79.66,79.69,41600.0,53.7951,53.8153,53.7614,53.7816,41600.0
2010-12-06 14:30:00,79.69,79.76,79.67,79.71,51600.0,53.7816,53.8288,53.7681,53.7951,51600.0
2010-12-06 14:40:00,79.72,79.77,79.66,79.75,59100.0,53.8019,53.8356,53.7614,53.8221,59100.0
2010-12-06 14:50:00,79.75,79.78,79.74,79.77,42400.0,53.8221,53.8423,53.8153,53.8356,42400.0
2010-12-06 15:00:00,79.78,79.8,79.71,79.77,63100.0,53.8423,53.8558,53.7951,53.8356,63100.0
2010-12-06 15:10:00,79.77,79.78,79.71,79.73,44600.0,53.8356,53.8423,53.7951,53.8086,44600.0
2010-12-06 15:20:00,79.74,79.76,79.68,79.68,66700.0,53.8153,53.8288,53.7749,53.7749,66700.0
2010-12-06 15:30:00,79.68,79.7,79.62,79.68,74100.0,53.7749,53.7884,53.7344,53.7749,74100.0
2010-12-06 15:40:00,79.68,79.78,79.68,79.68,131000.0,53.7749,53.8423,53.7749,53.7749,131000.0
2010-12-06 15:50:00,79.69,79.69,79.58,79.59,199600.0,53.7816,53.7816,53.7074,53.7141,199600.0
2010-12-07 09:30:00,79.96,80.24,79.9,80.2,600300.0,53.9638,54.1528,53.9233,54.1258,600300.0
2010-12-07 09:40:00,80.2,80.39,80.16,80.36,323900.0,54.1258,54.254,54.0988,54.2338,323900.0
2010-12-07 09:50:00,80.36,80.5,80.32,80.38,293000.0,54.2338,54.3283,54.2068,54.2473,293000.0
2010-12-07 10:00:00,80.37,80.39,80.19,80.2,211400.0,54.2405,54.254,54.119,54.1258,211400.0
2010-12-07 10:10:00,80.2,80.47,80.18,80.44,248600.0,54.1258,54.308,54.1123,54.2878,248600.0
2010-12-07 10:20:00,80.44,80.48,80.36,80.37,95700.0,54.2878,54.3148,54.2338,54.2405,95700.0
2010-12-07 10:30:00,80.37,80.41,80.28,80.3,163100.0,54.2405,54.2675,54.1798,54.1933,163100.0
2010-12-07 10:40:00,80.3,80.38,80.29,80.35,126800.0,54.1933,54.2473,54.1865,54.227,126800.0
2010-12-07 10:50:00,80.36,80.38,80.25,80.3,119700.0,54.2338,54.2473,54.1595,54.1933,119700.0
2010-12-07 11:00:00,80.31,80.33,80.1,80.22,166100.0,54.2,54.2135,54.0583,54.1393,166100.0
2010-12-07 11:10:00,80.22,80.27,80.2,80.25,135100.0,54.1393,54.173,54.1258,54.1595,135100.0
2010-12-07 11:20:00,80.24,80.3,80.09,80.18,163900.0,54.1528,54.1933,54.0516,54.1123,163900.0
2010-12-07 11:30:00,80.18,80.26,80.17,80.26,84000.0,54.1123,54.1663,54.1056,54.1663,84000.0
2010-12-07 11:40:00,80.27,80.28,80.12,80.16,99200.0,54.173,54.1798,54.0718,54.0988,99200.0
2010-12-07 11:50:00,80.16,80.38,80.16,80.38,146100.0,54.0988,54.2473,54.0988,54.2473,146100.0
2010-12-07 12:00:00,80.39,80.41,80.22,80.27,93700.0,54.254,54.2675,54.1393,54.173,93700.0
2010-12-07 12:10:00,80.28,80.35,80.24,80.26,72600.0,54.1798,54.227,54.1528,54.1663,72600.0
2010-12-07 12:20:00,80.26,80.44,80.26,80.44,125300.0,54.1663,54.2878,54.1663,54.2878,125300.0
2010-12-07 12:30:00,80.44,80.59,80.44,80.49,118600.0,54.2878,54.389,54.2878,54.3215,118600.0
2010-12-07 12:40:00,80.49,80.53,80.47,80.49,68100.0,54.3215,54.3485,54.308,54.3215,68100.0
2010-12-07 12:50:00,80.49,80.57,80.46,80.52,91500.0,54.3215,54.3755,54.3013,54.3418,91500.0
2010-12-07 13:00:00,80.53,80.61,80.53,80.6,88300.0,54.3485,54.4025,54.3485,54.3958,88300.0
2010-12-07 13:10:00,80.61,80.62,80.5,80.62,79100.0,54.4025,54.4092,54.3283,54.4092,79100.0
2010-12-07 13:20:00,80.62,80.67,80.55,80.65,94100.0,54.4092,54.443,54.362,54.4295,94100.0
2010-12-07 13:30:00,80.64,80.65,80.59,80.59,104200.0,54.4227,54.4295,54.389,54.389,104200.0
2010-12-07 13:40:00,80.6,80.71,80.53,80.69,135900.0,54.3958,54.47,54.3485,54.4565,135900.0
2010-12-07 13:50:00,80.7,80.73,80.61,80.73,104400.0,54.4632,54.4835,54.4025,54.4835,104400.0
2010-12-07 14:00:00,80.72,80.79,80.71,80.74,180200.0,54.4767,54.524,54.47,54.4902,180200.0
2010-12-07 14:10:00,80.74,80.77,80.71,80.72,94300.0,54.4902,54.5105,54.47,54.4767,94300.0
2010-12-07 14:20:00,80.71,80.79,80.7,80.75,130700.0,54.47,54.524,54.4632,54.497,130700.0
2010-12-07 14:30:00,80.75,80.87,80.71,80.87,148800.0,54.497,54.578,54.47,54.578,148800.0
2010-12-07 14:40:00,80.86,80.94,80.79,80.82,147100.0,54.5712,54.6252,54.524,54.5442,147100.0
2010-12-07 14:50:00,80.82,80.86,80.56,80.58,326300.0,54.5442,54.5712,54.3688,54.3823,326300.0
2010-12-07 15:00:00,80.59,80.73,80.56,80.62,416800.0,54.389,54.4835,54.3688,54.4092,416800.0
2010-12-07 15:10:00,80.63,80.67,80.54,80.58,277400.0,54.416,54.443,54.3553,54.3823,277400.0
2010-12-07 15:20:00,80.59,80.65,80.46,80.63,189000.0,54.389,54.4295,54.3013,54.416,189000.0
2010-12-07 15:30:00,80.62,80.67,80.57,80.65,232500.0,54.4092,54.443,54.3755,54.4295,232500.0
2010-12-07 15:40:00,80.64,80.7,80.41,80.48,443300.0,54.4227,54.4632,54.2675,54.3148,443300.0
2010-12-07 15:50:00,80.48,80.51,80.31,80.32,536800.0,54.3148,54.335,54.2,54.2068,536800.0
2010-12-08 09:30:00,78.75,78.89,78.25,78.36,1136100.0,53.1472,53.2417,52.8098,52.884,1136100.0
2010-12-08 09:40:00,78.42,78.93,78.36,78.81,522900.0,52.9245,53.2687,52.884,53.1877,522900.0
2010-12-08 09:50:00,78.81,78.95,78.81,78.82,286600.0,53.1877,53.2822,53.1877,53.1945,286600.0
2010-12-08 10:00:00,78.83,78.87,78.71,78.83,314000.0,53.2012,53.2282,53.1202,53.2012,314000.0
2010-12-08 10:10:00,78.84,78.95,78.75,78.78,305100.0,53.208,53.2822,53.1472,53.1675,305100.0
2010-12-08 10:20:00,78.78,78.79,78.65,78.67,320100.0,53.1675,53.1742,53.0797,53.0932,320100.0
2010-12-08 10:30:00,78.67,78.77,78.61,78.76,197800.0,53.0932,53.1607,53.0527,53.154,197800.0
2010-12-08 10:40:00,78.76,78.81,78.56,78.64,246900.0,53.154,53.1877,53.019,53.073,246900.0
2010-12-08 10:50:00,78.63,78.77,78.61,78.77,117000.0,53.0662,53.1607,53.0527,53.1607,117000.0
2010-12-08 11:00:00,78.76,78.8,78.7,78.71,243200.0,53.154,53.181,53.1135,53.1202,243200.0
2010-12-08 11:10:00,78.71,78.75,78.49,78.49,181200.0,53.1202,53.1472,52.9717,52.9717,181200.0
2010-12-08 11:20:00,78.5,78.63,78.49,78.57,267600.0,52.9785,53.0662,52.9717,53.0257,267600.0
2010-12-08 11:30:00,78.57,78.57,78.5,78.54,114700.0,53.0257,53.0257,52.9785,53.0055,114700.0
2010-12-08 11:40:00,78.54,78.69,78.54,78.65,163700.0,53.0055,53.1067,53.0055,53.0797,163700.0
2010-12-08 11:50:00,78.66,78.75,78.65,78.7,123100.0,53.0865,53.1472,53.0797,53.1135,123100.0
2010-12-08 12:00:00,78.7,78.7,78.6,78.61,82600.0,53.1135,53.1135,53.046,53.0527,82600.0
2010-12-08 12:10:00,78.63,78.63,78.51,78.51,99400.0,53.0662,53.0662,52.9852,52.9852,99400.0
2010-12-08 12:20:00,78.52,78.58,78.5,78.56,93800.0,52.992,53.0325,52.9785,53.019,93800.0
2010-12-08 12:30:00,78.56,78.56,78.42,78.45,133900.0,53.019,53.019,52.9245,52.9447,133900.0
2010-12-08 12:40:00,78.44,78.45,78.34,78.36,169100.0,52.938,52.9447,52.8705,52.884,169100.0
2010-12-08 12:50:00,78.36,78.37,78.32,78.32,96600.0,52.884,52.8908,52.857,52.857,96600.0
2010-12-08 13:00:00,78.33,78.4,78.32,78.36,182000.0,52.8638,52.911,52.857,52.884,182000.0
2010-12-08 13:10:00,78.36,78.38,78.27,78.29,141100.0,52.884,52.8975,52.8233,52.8368,141100.0
2010-12-08 13:20:00,78.29,78.3,78.18,78.19,176500.0,52.8368,52.8435,52.7625,52.7693,176500.0
2010-12-08 13:30:00,78.19,78.2,78.12,78.15,170300.0,52.7693,52.776,52.722,52.7423,170300.0
2010-12-08 13:40:00,78.14,78.24,78.13,78.22,169300.0,52.7355,52.803,52.7288,52.7895,169300.0
2010-12-08 13:50:00,78.22,78.26,78.17,78.17,75000.0,52.7895,52.8165,52.7558,52.7558,75000.0
2010-12-08 14:00:00,78.18,78.36,78.15,78.36,139300.0,52.7625,52.884,52.7423,52.884,139300.0
2010-12-08 14:10:00,78.36,78.52,78.36,78.51,153800.0,52.884,52.992,52.884,52.9852,153800.0
2010-12-08 14:20:00,78.52,78.54,78.44,78.45,163400.0,52.992,53.0055,52.938,52.9447,163400.0
2010-12-08 14:30:00,78.46,78.59,78.45,78.56,96200.0,52.9515,53.0392,52.9447,53.019,96200.0
2010-12-08 14:40:00,78.56,78.6,78.43,78.44,178000.0,53.019,53.046,52.9313,52.938,178000.0
2010-12-08 14:50:00,78.43,78.43,78.38,78.4,113500.0,52.9313,52.9313,52.8975,52.911,113500.0
2010-12-08 15:00:00,78.4,78.4,78.33,78.34,191400.0,52.911,52.911,52.8638,52.8705,191400.0
2010-12-08 15:10:00,78.34,78.45,78.34,78.37,126500.0,52.8705,52.9447,52.8705,52.8908,126500.0
2010-12-08 15:20:00,78.36,78.42,78.35,78.36,130500.0,52.884,52.9245,52.8773,52.884,130500.0
2010-12-08 15:30:00,78.36,78.41,78.28,78.39,247900.0,52.884,52.9178,52.83,52.9043,247900.0
2010-12-08 15:40:00,78.39,78.57,78.38,78.57,318600.0,52.9043,53.0257,52.8975,53.0257,318600.0
2010-12-08 15:50:00,78.57,78.76,78.57,78.72,710000.0,53.0257,53.154,53.0257,53.127,710000.0
2010-12-09 09:30:00,79.32,79.32,78.82,78.98,416900.0,53.5319,53.5319,53.1945,53.3024,416900.0
2010-12-09 09:40:00,78.98,79.07,78.87,78.89,207700.0,53.3024,53.3632,53.2282,53.2417,207700.0
2010-12-09 09:50:00,78.89,78.91,78.63,78.72,269000.0,53.2417,53.2552,53.0662,53.127,269000.0
2010-12-09 10:00:00,78.7,78.89,78.7,78.8,222200.0,53.1135,53.2417,53.1135,53.181,222200.0
2010-12-09 10:10:00,78.8,78.81,78.71,78.73,136600.0,53.181,53.1877,53.1202,53.1337,136600.0
2010-12-09 10:20:00,78.72,78.79,78.71,78.77,131800.0,53.127,53.1742,53.1202,53.1607,131800.0
2010-12-09 10:30:00,78.77,78.77,78.74,78.75,96300.0,53.1607,53.1607,53.1405,53.1472,96300.0
2010-12-09 10:40:00,78.75,78.75,78.69,78.7,117300.0,53.1472,53.1472,53.1067,53.1135,117300.0
2010-12-09 10:50:00,78.7,78.73,78.6,78.64,199600.0,53.1135,53.1337,53.046,53.073,199600.0
2010-12-09 11:00:00,78.63,78.64,78.49,78.51,201900.0,53.0662,53.073,52.9717,52.9852,201900.0
2010-12-09 11:10:00,78.51,78.58,78.48,78.48,122200.0,52.9852,53.0325,52.965,52.965,122200.0
2010-12-09 11:20:00,78.47,78.51,78.47,78.47,66200.0,52.9582,52.9852,52.9582,52.9582,66200.0
2010-12-09 11:30:00,78.48,78.53,78.47,78.51,104500.0,52.965,52.9987,52.9582,52.9852,104500.0
2010-12-09 11:40:00,78.51,78.52,78.41,78.44,89100.0,52.9852,52.992,52.9178,52.938,89100.0
2010-12-09 11:50:00,78.45,78.52,78.45,78.48,137800.0,52.9447,52.992,52.9447,52.965,137800.0
2010-12-09 12:00:00,78.47,78.52,78.45,78.49,170200.0,52.9582,52.992,52.9447,52.9717,170200.0
2010-12-09 12:10:00,78.48,78.52,78.42,78.51,170600.0,52.965,52.992,52.9245,52.9852,170600.0
2010-12-09 12:20:00,78.51,78.52,78.43,78.46,209800.0,52.9852,52.992,52.9313,52.9515,209800.0
2010-12-09 12:30:00,78.46,78.46,78.31,78.34,162700.0,52.9515,52.9515,52.8503,52.8705,162700.0
2010-12-09 12:40:00,78.35,78.35,78.21,78.25,149900.0,52.8773,52.8773,52.7828,52.8098,149900.0
2010-12-09 12:50:00,78.26,78.36,78.25,78.29,106700.0,52.8165,52.884,52.8098,52.8368,106700.0
2010-12-09 13:00:00,78.29,78.38,78.25,78.38,133300.0,52.8368,52.8975,52.8098,52.8975,133300.0
2010-12-09 13:10:00,78.38,78.41,78.29,78.29,118800.0,52.8975,52.9178,52.8368,52.8368,118800.0
2010-12-09 13:20:00,78.29,78.31,78.27,78.28,97400.0,52.8368,52.8503,52.8233,52.83,97400.0
2010-12-09 13:30:00,78.28,78.3,78.09,78.12,258400.0,52.83,52.8435,52.7018,52.722,258400.0
2010-12-09 13:40:00,78.13,78.19,78.13,78.13,125500.0,52.7288,52.7693,52.7288,52.7288,125500.0
2010-12-09 13:50:00,78.13,78.14,78.09,78.09,112200.0,52.7288,52.7355,52.7018,52.7018,112200.0
2010-12-09 14:00:00,78.09,78.1,77.91,77.93,422800.0,52.7018,52.7085,52.5803,52.5938,422800.0
2010-12-09 14:10:00,77.92,77.93,77.77,77.81,283900.0,52.5871,52.5938,52.4858,52.5128,283900.0
2010-12-09 14:20:00,77.81,77.82,77.59,77.63,453500.0,52.5128,52.5196,52.3643,52.3913,453500.0
2010-12-09 14:30:00,77.63,77.64,77.53,77.55,413500.0,52.3913,52.3981,52.3239,52.3374,413500.0
2010-12-09 14:40:00,77.55,77.63,77.51,77.52,383300.0,52.3374,52.3913,52.3104,52.3171,383300.0
2010-12-09 14:50:00,77.51,77.55,77.45,77.51,311500.0,52.3104,52.3374,52.2699,52.3104,311500.0
2010-12-09 15:00:00,77.51,77.56,77.49,77.52,326000.0,52.3104,52.3441,52.2969,52.3171,326000.0
2010-12-09 15:10:00,77.51,77.53,77.49,77.5,346500.0,52.3104,52.3239,52.2969,52.3036,346500.0
2010-12-09 15:20:00,77.51,77.51,77.47,77.51,171200.0,52.3104,52.3104,52.2834,52.3104,171200.0
2010-12-09 15:30:00,77.5,77.56,77.47,77.55,494000.0,52.3036,52.3441,52.2834,52.3374,494000.0
2010-12-09 15:40:00,77.55,77.61,77.54,77.54,867300.0,52.3374,52.3778,52.3306,52.3306,867300.0
2010-12-09 15:50:00,77.55,77.61,77.48,77.58,818300.0,52.3374,52.3778,52.2901,52.3576,818300.0
2010-12-10 09:30:00,77.65,77.84,77.59,77.6,283100.0,52.4048,52.5331,52.3643,52.3711,283100.0
2010-12-10 09:40:00,77.61,77.61,77.41,77.47,275700.0,52.3778,52.3778,52.2429,52.2834,275700.0
2010-12-10 09:50:00,77.47,77.6,77.47,77.54,159800.0,52.2834,52.3711,52.2834,52.3306,159800.0
2010-12-10 10:00:00,77.54,77.57,77.46,77.57,131400.0,52.3306,52.3508,52.2766,52.3508,131400.0
2010-12-10 10:10:00,77.57,77.57,77.32,77.54,130900.0,52.3508,52.3508,52.1821,52.3306,130900.0
2010-12-10 10:20:00,77.54,77.54,77.46,77.52,87600.0,52.3306,52.3306,52.2766,52.3171,87600.0
2010-12-10 10:30:00,77.52,77.54,77.45,77.47,149600.0,52.3171,52.3306,52.2699,52.2834,149600.0
2010-12-10 10:40:00,77.47,77.53,77.45,77.51,120300.0,52.2834,52.3239,52.2699,52.3104,120300.0
2010-12-10 10:50:00,77.51,77.53,77.5,77.51,57100.0,52.3104,52.3239,52.3036,52.3104,57100.0
2010-12-10 11:00:00,77.51,77.54,77.5,77.51,216100.0,52.3104,52.3306,52.3036,52.3104,216100.0
2010-12-10 11:10:00,77.52,77.53,77.45,77.45,167300.0,52.3171,52.3239,52.2699,52.2699,167300.0
2010-12-10 11:20:00,77.45,77.48,77.33,77.35,126900.0,52.2699,52.2901,52.1889,52.2024,126900.0
2010-12-10 11:30:00,77.36,77.44,77.35,77.38,92000.0,52.2091,52.2631,52.2024,52.2226,92000.0
2010-12-10 11:40:00,77.38,77.44,77.36,77.43,81300.0,52.2226,52.2631,52.2091,52.2564,81300.0
2010-12-10 11:50:00,77.44,77.5,77.42,77.5,108200.0,52.2631,52.3036,52.2496,52.3036,108200.0
2010-12-10 12:00:00,77.5,77.5,77.47,77.5,44000.0,52.3036,52.3036,52.2834,52.3036,44000.0
2010-12-10 12:10:00,77.49,77.5,77.48,77.5,49000.0,52.2969,52.3036,52.2901,52.3036,49000.0
2010-12-10 12:20:00,77.5,77.51,77.48,77.49,72400.0,52.3036,52.3104,52.2901,52.2969,72400.0
2010-12-10 12:30:00,77.5,77.5,77.48,77.5,75200.0,52.3036,52.3036,52.2901,52.3036,75200.0
2010-12-10 12:40:00,77.5,77.57,77.49,77.56,115100.0,52.3036,52.3508,52.2969,52.3441,115100.0
2010-12-10 12:50:00,77.55,77.57,77.43,77.45,155300.0,52.3374,52.3508,52.2564,52.2699,155300.0
2010-12-10 13:00:00,77.45,77.51,77.45,77.49,59200.0,52.2699,52.3104,52.2699,52.2969,59200.0
2010-12-10 13:10:00,77.5,77.52,77.48,77.51,72900.0,52.3036,52.3171,52.2901,52.3104,72900.0
2010-12-10 13:20:00,77.51,77.53,77.48,77.49,81000.0,52.3104,52.3239,52.2901,52.2969,81000.0
2010-12-10 13:30:00,77.49,77.53,77.48,77.5,58900.0,52.2969,52.3239,52.2901,52.3036,58900.0
2010-12-10 13:40:00,77.5,77.53,77.48,77.5,54400.0,52.3036,52.3239,52.2901,52.3036,54400.0
2010-12-10 13:50:00,77.5,77.53,77.48,77.52,104000.0,52.3036,52.3239,52.2901,52.3171,104000.0
2010-12-10 14:00:00,77.52,77.54,77.49,77.52,206900.0,52.3171,52.3306,52.2969,52.3171,206900.0
2010-12-10 14:10:00,77.52,77.53,77.49,77.52,83600.0,52.3171,52.3239,52.2969,52.3171,83600.0
2010-12-10 14:20:00,77.52,77.54,77.51,77.52,115400.0,52.3171,52.3306,52.3104,52.3171,115400.0
2010-12-10 14:30:00,77.52,77.53,77.52,77.52,76600.0,52.3171,52.3239,52.3171,52.3171,76600.0
2010-12-10 14:40:00,77.52,77.53,77.49,77.5,99800.0,52.3171,52.3239,52.2969,52.3036,99800.0
2010-12-10 14:50:00,77.49,77.53,77.48,77.5,64700.0,52.2969,52.3239,52.2901,52.3036,64700.0
2010-12-10 15:00:00,77.51,77.53,77.5,77.52,72000.0,52.3104,52.3239,52.3036,52.3171,72000.0
2010-12-10 15:10:00,77.51,77.52,77.49,77.5,85000.0,52.3104,52.3171,52.2969,52.3036,85000.0
2010-12-10 15:20:00,77.51,77.52,77.49,77.51,104300.0,52.3104,52.3171,52.2969,52.3104,104300.0
2010-12-10 15:30:00,77.52,77.52,77.48,77.49,228400.0,52.3171,52.3171,52.2901,52.2969,228400.0
2010-12-10 15:40:00,77.49,77.51,77.45,77.48,261600.0,52.2969,52.3104,52.2699,52.2901,261600.0
2010-12-10 15:50:00,77.48,77.55,77.48,77.54,426600.0,52.2901,52.3374,52.2901,52.3306,426600.0
2010-12-13 09:30:00,77.74,77.76,77.49,77.5,331200.0,52.4656,52.4791,52.2969,52.3036,331200.0
2010-12-13 09:40:00,77.49,77.7,77.46,77.68,266600.0,52.2969,52.4386,52.2766,52.4251,266600.0
2010-12-13 09:50:00,77.68,77.69,77.38,77.41,211400.0,52.4251,52.4318,52.2226,52.2429,211400.0
2010-12-13 10:00:00,77.41,77.61,77.38,77.55,150600.0,52.2429,52.3778,52.2226,52.3374,150600.0
2010-12-13 10:10:00,77.55,77.65,77.53,77.56,124000.0,52.3374,52.4048,52.3239,52.3441,124000.0
2010-12-13 10:20:00,77.56,77.65,77.56,77.61,182800.0,52.3441,52.4048,52.3441,52.3778,182800.0
2010-12-13 10:30:00,77.61,77.65,77.57,77.61,254700.0,52.3778,52.4048,52.3508,52.3778,254700.0
2010-12-13 10:40:00,77.61,77.65,77.59,77.65,209700.0,52.3778,52.4048,52.3643,52.4048,209700.0
2010-12-13 10:50:00,77.64,77.65,77.58,77.6,144500.0,52.3981,52.4048,52.3576,52.3711,144500.0
2010-12-13 11:00:00,77.61,77.63,77.53,77.62,82100.0,52.3778,52.3913,52.3239,52.3846,82100.0
2010-12-13 11:10:00,77.63,77.63,77.51,77.57,106200.0,52.3913,52.3913,52.3104,52.3508,106200.0
2010-12-13 11:20:00,77.57,77.61,77.53,77.57,92000.0,52.3508,52.3778,52.3239,52.3508,92000.0
2010-12-13 11:30:00,77.57,77.62,77.57,77.61,141000.0,52.3508,52.3846,52.3508,52.3778,141000.0
2010-12-13 11:40:00,77.62,77.62,77.57,77.61,90800.0,52.3846,52.3846,52.3508,52.3778,90800.0
2010-12-13 11:50:00,77.61,77.62,77.56,77.6,76900.0,52.3778,52.3846,52.3441,52.3711,76900.0
2010-12-13 12:00:00,77.59,77.6,77.48,77.54,155500.0,52.3643,52.3711,52.2901,52.3306,155500.0
2010-12-13 12:10:00,77.54,77.56,77.51,77.54,67100.0,52.3306,52.3441,52.3104,52.3306,67100.0
2010-12-13 12:20:00,77.55,77.58,77.54,77.58,66000.0,52.3374,52.3576,52.3306,52.3576,66000.0
2010-12-13 12:30:00,77.58,77.59,77.56,77.58,71300.0,52.3576,52.3643,52.3441,52.3576,71300.0
2010-12-13 12:40:00,77.58,77.64,77.58,77.64,66400.0,52.3576,52.3981,52.3576,52.3981,66400.0
2010-12-13 12:50:00,77.64,77.64,77.57,77.59,62400.0,52.3981,52.3981,52.3508,52.3643,62400.0
2010-12-13 13:00:00,77.6,77.61,77.52,77.53,75500.0,52.3711,52.3778,52.3171,52.3239,75500.0
2010-12-13 13:10:00,77.53,77.54,77.49,77.5,76500.0,52.3239,52.3306,52.2969,52.3036,76500.0
2010-12-13 13:20:00,77.49,77.57,77.48,77.48,96800.0,52.2969,52.3508,52.2901,52.2901,96800.0
2010-12-13 13:30:00,77.48,77.49,77.39,77.4,90200.0,52.2901,52.2969,52.2294,52.2361,90200.0
2010-12-13 13:40:00,77.41,77.43,77.38,77.39,50200.0,52.2429,52.2564,52.2226,52.2294,50200.0
2010-12-13 13:50:00,77.38,77.39,77.32,77.34,92400.0,52.2226,52.2294,52.1821,52.1956,92400.0
2010-12-13 14:00:00,77.35,77.44,77.33,77.4,146400.0,52.2024,52.2631,52.1889,52.2361,146400.0
2010-12-13 14:10:00,77.41,77.5,77.39,77.49,82500.0,52.2429,52.3036,52.2294,52.2969,82500.0
2010-12-13 14:20:00,77.49,77.6,77.45,77.57,410800.0,52.2969,52.3711,52.2699,52.3508,410800.0
2010-12-13 14:30:00,77.57,77.64,77.55,77.57,148700.0,52.3508,52.3981,52.3374,52.3508,148700.0
2010-12-13 14:40:00,77.57,77.57,77.52,77.54,65800.0,52.3508,52.3508,52.3171,52.3306,65800.0
2010-12-13 14:50:00,77.54,77.54,77.45,77.47,67400.0,52.3306,52.3306,52.2699,52.2834,67400.0
2010-12-13 15:00:00,77.47,77.5,77.41,77.42,101100.0,52.2834,52.3036,52.2429,52.2496,101100.0
2010-12-13 15:10:00,77.42,77.49,77.41,77.44,103400.0,52.2496,52.2969,52.2429,52.2631,103400.0
2010-12-13 15:20:00,77.44,77.46,77.38,77.38,133800.0,52.2631,52.2766,52.2226,52.2226,133800.0
2010-12-13 15:30:00,77.38,77.4,77.31,77.38,181100.0,52.2226,52.2361,52.1754,52.2226,181100.0
2010-12-13 15:40:00,77.38,77.38,77.25,77.29,370900.0,52.2226,52.2226,52.1349,52.1619,370900.0
2010-12-13 15:50:00,77.3,77.3,77.08,77.12,624100.0,52.1686,52.1686,52.0202,52.0472,624100.0
2010-12-14 09:30:00,77.05,77.29,76.91,76.93,385800.0,51.9999,52.1619,51.9054,51.9189,385800.0
2010-12-14 09:40:00,76.93,77.06,76.92,77.05,157700.0,51.9189,52.0067,51.9122,51.9999,157700.0
2010-12-14 09:50:00,77.04,77.23,77.01,77.17,132900.0,51.9932,52.1214,51.9729,52.0809,132900.0
2010-12-14 10:00:00,77.18,77.2,77.09,77.11,152100.0,52.0876,52.1011,52.0269,52.0404,152100.0
2010-12-14 10:10:00,77.1,77.3,77.01,77.26,123400.0,52.0337,52.1686,51.9729,52.1416,123400.0
2010-12-14 10:20:00,77.27,77.37,77.16,77.18,118900.0,52.1484,52.2159,52.0741,52.0876,118900.0
2010-12-14 10:30:00,77.19,77.27,77.17,77.22,139100.0,52.0944,52.1484,52.0809,52.1146,139100.0
2010-12-14 10:40:00,77.22,77.34,77.19,77.29,118400.0,52.1146,52.1956,52.0944,52.1619,118400.0
2010-12-14 10:50:00,77.29,77.33,77.22,77.25,99000.0,52.1619,52.1889,52.1146,52.1349,99000.0
2010-12-14 11:00:00,77.24,77.27,77.21,77.26,78500.0,52.1281,52.1484,52.1079,52.1416,78500.0
2010-12-14 11:10:00,77.26,77.32,77.22,77.22,86700.0,52.1416,52.1821,52.1146,52.1146,86700.0
2010-12-14 11:20:00,77.22,77.27,77.21,77.24,51600.0,52.1146,52.1484,52.1079,52.1281,51600.0
2010-12-14 11:30:00,77.25,77.26,77.22,77.24,76600.0,52.1349,52.1416,52.1146,52.1281,76600.0
2010-12-14 11:40:00,77.24,77.27,77.2,77.23,121900.0,52.1281,52.1484,52.1011,52.1214,121900.0
2010-12-14 11:50:00,77.23,77.23,77.2,77.2,59100.0,52.1214,52.1214,52.1011,52.1011,59100.0
2010-12-14 12:00:00,77.2,77.21,77.18,77.19,58800.0,52.1011,52.1079,52.0876,52.0944,58800.0
2010-12-14 12:10:00,77.18,77.2,77.17,77.18,59700.0,52.0876,52.1011,52.0809,52.0876,59700.0
2010-12-14 12:20:00,77.18,77.21,77.17,77.21,181100.0,52.0876,52.1079,52.0809,52.1079,181100.0
2010-12-14 12:30:00,77.2,77.25,77.2,77.25,73500.0,52.1011,52.1349,52.1011,52.1349,73500.0
2010-12-14 12:40:00,77.25,77.25,77.2,77.21,98900.0,52.1349,52.1349,52.1011,52.1079,98900.0
2010-12-14 12:50:00,77.21,77.23,77.19,77.21,133800.0,52.1079,52.1214,52.0944,52.1079,133800.0
2010-12-14 13:00:00,77.2,77.25,77.19,77.24,169800.0,52.1011,52.1349,52.0944,52.1281,169800.0
2010-12-14 13:10:00,77.23,77.25,77.22,77.23,58200.0,52.1214,52.1349,52.1146,52.1214,58200.0
2010-12-14 13:20:00,77.23,77.25,77.22,77.24,78800.0,52.1214,52.1349,52.1146,52.1281,78800.0
2010-12-14 13:30:00,77.24,77.26,77.23,77.26,186700.0,52.1281,52.1416,52.1214,52.1416,186700.0
2010-12-14 13:40:00,77.25,77.26,77.25,77.25,110100.0,52.1349,52.1416,52.1349,52.1349,110100.0
2010-12-14 13:50:00,77.24,77.26,77.16,77.2,93700.0,52.1281,52.1416,52.0741,52.1011,93700.0
2010-12-14 14:00:00,77.21,77.21,77.17,77.2,69400.0,52.1079,52.1079,52.0809,52.1011,69400.0
2010-12-14 14:10:00,77.2,77.24,77.13,77.18,185300.0,52.1011,52.1281,52.0539,52.0876,185300.0
2010-12-14 14:20:00,77.19,77.22,77.13,77.15,275100.0,52.0944,52.1146,52.0539,52.0674,275100.0
2010-12-14 14:30:00,77.16,77.25,77.15,77.24,275600.0,52.0741,52.1349,52.0674,52.1281,275600.0
2010-12-14 14:40:00,77.24,77.25,77.11,77.15,154400.0,52.1281,52.1349,52.0404,52.0674,154400.0
2010-12-14 14:50:00,77.15,77.22,77.12,77.17,98900.0,52.0674,52.1146,52.0472,52.0809,98900.0
2010-12-14 15:00:00,77.18,77.25,77.16,77.23,101300.0,52.0876,52.1349,52.0741,52.1214,101300.0
2010-12-14 15:10:00,77.24,77.25,77.19,77.2,115900.0,52.1281,52.1349,52.0944,52.1011,115900.0
2010-12-14 15:20:00,77.2,77.21,77.08,77.11,237900.0,52.1011,52.1079,52.0202,52.0404,237900.0
2010-12-14 15:30:00,77.11,77.17,77.1,77.14,229100.0,52.0404,52.0809,52.0337,52.0606,229100.0
2010-12-14 15:40:00,77.14,77.14,77.04,77.09,214800.0,52.0606,52.0606,51.9932,52.0269,214800.0
2010-12-14 15:50:00,77.09,77.13,77.04,77.12,440600.0,52.0269,52.0539,51.9932,52.0472,440600.0
2010-12-15 09:30:00,77.23,77.45,77.09,77.1,320300.0,52.1214,52.2699,52.0269,52.0337,320300.0
2010-12-15 09:40:00,77.1,77.22,77.0,77.03,266000.0,52.0337,52.1146,51.9662,51.9864,266000.0
2010-12-15 09:50:00,77.03,77.04,76.93,77.02,129200.0,51.9864,51.9932,51.9189,51.9797,129200.0
2010-12-15 10:00:00,77.03,77.05,76.92,76.94,228200.0,51.9864,51.9999,51.9122,51.9257,228200.0
2010-12-15 10:10:00,76.93,77.06,76.92,77.04,144400.0,51.9189,52.0067,51.9122,51.9932,144400.0
2010-12-15 10:20:00,77.03,77.15,77.03,77.12,117600.0,51.9864,52.0674,51.9864,52.0472,117600.0
2010-12-15 10:30:00,77.13,77.15,77.08,77.13,130300.0,52.0539,52.0674,52.0202,52.0539,130300.0
2010-12-15 10:40:00,77.14,77.15,77.1,77.11,112000.0,52.0606,52.0674,52.0337,52.0404,112000.0
2010-12-15 10:50:00,77.11,77.15,77.1,77.14,92200.0,52.0404,52.0674,52.0337,52.0606,92200.0
2010-12-15 11:00:00,77.14,77.16,77.09,77.15,225100.0,52.0606,52.0741,52.0269,52.0674,225100.0
2010-12-15 11:10:00,77.16,77.19,77.15,77.17,127000.0,52.0741,52.0944,52.0674,52.0809,127000.0
2010-12-15 11:20:00,77.18,77.2,77.11,77.12,138900.0,52.0876,52.1011,52.0404,52.0472,138900.0
2010-12-15 11:30:00,77.12,77.12,77.07,77.08,78500.0,52.0472,52.0472,52.0134,52.0202,78500.0
2010-12-15 11:40:00,77.08,77.12,77.07,77.11,79000.0,52.0202,52.0472,52.0134,52.0404,79000.0
2010-12-15 11:50:00,77.1,77.14,77.08,77.11,166600.0,52.0337,52.0606,52.0202,52.0404,166600.0
2010-12-15 12:00:00,77.11,77.22,77.11,77.19,62600.0,52.0404,52.1146,52.0404,52.0944,62600.0
2010-12-15 12:10:00,77.19,77.25,77.16,77.24,100500.0,52.0944,52.1349,52.0741,52.1281,100500.0
2010-12-15 12:20:00,77.25,77.25,77.2,77.21,61700.0,52.1349,52.1349,52.1011,52.1079,61700.0
2010-12-15 12:30:00,77.21,77.21,77.13,77.14,68300.0,52.1079,52.1079,52.0539,52.0606,68300.0
2010-12-15 12:40:00,77.14,77.17,77.09,77.13,81700.0,52.0606,52.0809,52.0269,52.0539,81700.0
2010-12-15 12:50:00,77.12,77.13,77.05,77.11,73800.0,52.0472,52.0539,51.9999,52.0404,73800.0
2010-12-15 13:00:00,77.11,77.12,77.05,77.1,52800.0,52.0404,52.0472,51.9999,52.0337,52800.0
2010-12-15 13:10:00,77.11,77.14,77.08,77.11,37400.0,52.0404,52.0606,52.0202,52.0404,37400.0
2010-12-15 13:20:00,77.11,77.13,77.07,77.12,67200.0,52.0404,52.0539,52.0134,52.0472,67200.0
2010-12-15 13:30:00,77.12,77.13,77.05,77.09,61000.0,52.0472,52.0539,51.9999,52.0269,61000.0
2010-12-15 13:40:00,77.08,77.12,77.05,77.06,49500.0,52.0202,52.0472,51.9999,52.0067,49500.0
2010-12-15 13:50:00,77.06,77.1,77.03,77.07,56200.0,52.0067,52.0337,51.9864,52.0134,56200.0
2010-12-15 14:00:00,77.07,77.14,77.07,77.11,59000.0,52.0134,52.0606,52.0134,52.0404,59000.0
2010-12-15 14:10:00,77.11,77.12,77.08,77.12,44600.0,52.0404,52.0472,52.0202,52.0472,44600.0
2010-12-15 14:20:00,77.12,77.12,77.04,77.04,67000.0,52.0472,52.0472,51.9932,51.9932,67000.0
2010-12-15 14:30:00,77.04,77.07,76.99,77.03,113900.0,51.9932,52.0134,51.9594,51.9864,113900.0
2010-12-15 14:40:00,77.02,77.06,76.99,77.02,91000.0,51.9797,52.0067,51.9594,51.9797,91000.0
2010-12-15 14:50:00,77.02,77.05,76.98,77.05,122500.0,51.9797,51.9999,51.9527,51.9999,122500.0
2010-12-15 15:00:00,77.04,77.06,76.99,77.01,233600.0,51.9932,52.0067,51.9594,51.9729,233600.0
2010-12-15 15:10:00,77.01,77.06,77.0,77.02,102400.0,51.9729,52.0067,51.9662,51.9797,102400.0
2010-12-15 15:20:00,77.02,77.07,77.0,77.03,270200.0,51.9797,52.0134,51.9662,51.9864,270200.0
2010-12-15 15:30:00,77.02,77.07,76.99,77.03,220400.0,51.9797,52.0134,51.9594,51.9864,220400.0
2010-12-15 15:40:00,77.03,77.08,76.95,76.98,226200.0,51.9864,52.0202,51.9324,51.9527,226200.0
2010-12-15 15:50:00,76.98,77.03,76.91,76.99,298300.0,51.9527,51.9864,51.9054,51.9594,298300.0
2010-12-16 09:30:00,77.15,77.19,76.62,76.67,362200.0,52.0674,52.0944,51.7097,51.7435,362200.0
2010-12-16 09:40:00,76.68,76.83,76.66,76.7,214900.0,51.7502,51.8514,51.7367,51.7637,214900.0
2010-12-16 09:50:00,76.71,76.75,76.53,76.57,147600.0,51.7704,51.7974,51.649,51.676,147600.0
2010-12-16 10:00:00,76.54,76.94,76.54,76.63,269700.0,51.6557,51.9257,51.6557,51.7165,269700.0
2010-12-16 10:10:00,76.64,76.71,76.55,76.67,108600.0,51.7232,51.7704,51.6625,51.7435,108600.0
2010-12-16 10:20:00,76.66,76.95,76.65,76.91,88200.0,51.7367,51.9324,51.73,51.9054,88200.0
2010-12-16 10:30:00,76.92,76.94,76.74,76.75,131100.0,51.9122,51.9257,51.7907,51.7974,131100.0
2010-12-16 10:40:00,76.75,76.91,76.75,76.88,104400.0,51.7974,51.9054,51.7974,51.8852,104400.0
2010-12-16 10:50:00,76.89,76.97,76.89,76.93,108100.0,51.8919,51.9459,51.8919,51.9189,108100.0
2010-12-16 11:00:00,76.94,76.94,76.81,76.89,95800.0,51.9257,51.9257,51.8379,51.8919,95800.0
2010-12-16 11:10:00,76.9,76.97,76.88,76.89,156700.0,51.8987,51.9459,51.8852,51.8919,156700.0
2010-12-16 11:20:00,76.89,76.92,76.87,76.9,165100.0,51.8919,51.9122,51.8784,51.8987,165100.0
2010-12-16 11:30:00,76.91,76.92,76.86,76.89,144500.0,51.9054,51.9122,51.8717,51.8919,144500.0
2010-12-16 11:40:00,76.88,76.97,76.87,76.89,72100.0,51.8852,51.9459,51.8784,51.8919,72100.0
2010-12-16 11:50:00,76.89,76.93,76.89,76.91,95400.0,51.8919,51.9189,51.8919,51.9054,95400.0
2010-12-16 12:00:00,76.9,76.95,76.9,76.95,36900.0,51.8987,51.9324,51.8987,51.9324,36900.0
2010-12-16 12:10:00,76.95,76.95,76.86,76.91,227000.0,51.9324,51.9324,51.8717,51.9054,227000.0
2010-12-16 12:20:00,76.91,76.91,76.87,76.89,111500.0,51.9054,51.9054,51.8784,51.8919,111500.0
2010-12-16 12:30:00,76.88,76.91,76.85,76.86,105200.0,51.8852,51.9054,51.8649,51.8717,105200.0
2010-12-16 12:40:00,76.85,76.91,76.85,76.88,97500.0,51.8649,51.9054,51.8649,51.8852,97500.0
2010-12-16 12:50:00,76.89,76.89,76.82,76.87,98600.0,51.8919,51.8919,51.8447,51.8784,98600.0
2010-12-16 13:00:00,76.87,76.88,76.78,76.82,100300.0,51.8784,51.8852,51.8177,51.8447,100300.0
2010-12-16 13:10:00,76.82,76.84,76.74,76.75,55300.0,51.8447,51.8582,51.7907,51.7974,55300.0
2010-12-16 13:20:00,76.75,76.76,76.66,76.72,82200.0,51.7974,51.8042,51.7367,51.7772,82200.0
2010-12-16 13:30:00,76.73,76.73,76.65,76.67,109100.0,51.7839,51.7839,51.73,51.7435,109100.0
2010-12-16 13:40:00,76.67,76.73,76.66,76.69,101800.0,51.7435,51.7839,51.7367,51.7569,101800.0
2010-12-16 13:50:00,76.69,76.7,76.67,76.69,94400.0,51.7569,51.7637,51.7435,51.7569,94400.0
2010-12-16 14:00:00,76.69,76.7,76.68,76.7,126800.0,51.7569,51.7637,51.7502,51.7637,126800.0
2010-12-16 14:10:00,76.7,76.7,76.64,76.64,161400.0,51.7637,51.7637,51.7232,51.7232,161400.0
2010-12-16 14:20:00,76.65,76.69,76.57,76.58,150800.0,51.73,51.7569,51.676,51.6827,150800.0
2010-12-16 14:30:00,76.57,76.61,76.54,76.55,133000.0,51.676,51.703,51.6557,51.6625,133000.0
2010-12-16 14:40:00,76.55,76.58,76.53,76.56,165100.0,51.6625,51.6827,51.649,51.6692,165100.0
2010-12-16 14:50:00,76.56,76.59,76.54,76.55,172800.0,51.6692,51.6895,51.6557,51.6625,172800.0
2010-12-16 15:00:00,76.54,76.7,76.54,76.7,158100.0,51.6557,51.7637,51.6557,51.7637,158100.0
2010-12-16 15:10:00,76.7,76.72,76.65,76.65,149200.0,51.7637,51.7772,51.73,51.73,149200.0
2010-12-16 15:20:00,76.66,76.69,76.63,76.67,165700.0,51.7367,51.7569,51.7165,51.7435,165700.0
2010-12-16 15:30:00,76.68,76.71,76.67,76.69,217500.0,51.7502,51.7704,51.7435,51.7569,217500.0
2010-12-16 15:40:00,76.7,76.75,76.69,76.73,269700.0,51.7637,51.7974,51.7569,51.7839,269700.0
2010-12-16 15:50:00,76.73,76.77,76.71,76.76,571000.0,51.7839,51.8109,51.7704,51.8042,571000.0
2010-12-17 09:30:00,76.71,76.8,76.7,76.72,1625300.0,51.7704,51.8312,51.7637,51.7772,1625300.0
2010-12-17 09:40:00,76.7,76.78,76.66,76.67,128900.0,51.7637,51.8177,51.7367,51.7435,128900.0
2010-12-17 09:50:00,76.7,76.74,76.62,76.71,150500.0,51.7637,51.7907,51.7097,51.7704,150500.0
2010-12-17 10:00:00,76.72,76.77,76.64,76.73,138100.0,51.7772,51.8109,51.7232,51.7839,138100.0
2010-12-17 10:10:00,76.73,76.89,76.72,76.86,214100.0,51.7839,51.8919,51.7772,51.8717,214100.0
2010-12-17 10:20:00,76.87,76.91,76.85,76.85,229900.0,51.8784,51.9054,51.8649,51.8649,229900.0
2010-12-17 10:30:00,76.85,76.85,76.74,76.78,151400.0,51.8649,51.8649,51.7907,51.8177,151400.0
2010-12-17 10:40:00,76.77,76.82,76.75,76.81,158400.0,51.8109,51.8447,51.7974,51.8379,158400.0
2010-12-17 10:50:00,76.82,76.84,76.77,76.78,284500.0,51.8447,51.8582,51.8109,51.8177,284500.0
2010-12-17 11:00:00,76.78,76.81,76.75,76.78,110600.0,51.8177,51.8379,51.7974,51.8177,110600.0
2010-12-17 11:10:00,76.79,76.8,76.76,76.77,56900.0,51.8244,51.8312,51.8042,51.8109,56900.0
2010-12-17 11:20:00,76.77,76.8,76.74,76.75,68100.0,51.8109,51.8312,51.7907,51.7974,68100.0
2010-12-17 11:30:00,76.74,76.8,76.74,76.75,124800.0,51.7907,51.8312,51.7907,51.7974,124800.0
2010-12-17 11:40:00,76.76,76.8,76.75,76.79,66700.0,51.8042,51.8312,51.7974,51.8244,66700.0
2010-12-17 11:50:00,76.79,76.8,76.76,76.78,61600.0,51.8244,51.8312,51.8042,51.8177,61600.0
2010-12-17 12:00:00,76.78,76.79,76.74,76.75,58800.0,51.8177,51.8244,51.7907,51.7974,58800.0
2010-12-17 12:10:00,76.76,76.8,76.75,76.76,153400.0,51.8042,51.8312,51.7974,51.8042,153400.0
2010-12-17 12:20:00,76.77,76.8,76.75,76.79,57700.0,51.8109,51.8312,51.7974,51.8244,57700.0
2010-12-17 12:30:00,76.79,76.85,76.77,76.84,89400.0,51.8244,51.8649,51.8109,51.8582,89400.0
2010-12-17 12:40:00,76.85,76.88,76.81,76.81,144800.0,51.8649,51.8852,51.8379,51.8379,144800.0
2010-12-17 12:50:00,76.8,76.8,76.74,76.76,79300.0,51.8312,51.8312,51.7907,51.8042,79300.0
2010-12-17 13:00:00,76.76,76.8,76.74,76.78,84200.0,51.8042,51.8312,51.7907,51.8177,84200.0
2010-12-17 13:10:00,76.78,76.78,76.73,76.75,85800.0,51.8177,51.8177,51.7839,51.7974,85800.0
2010-12-17 13:20:00,76.75,76.83,76.73,76.78,188900.0,51.7974,51.8514,51.7839,51.8177,188900.0
2010-12-17 13:30:00,76.79,76.8,76.76,76.78,80800.0,51.8244,51.8312,51.8042,51.8177,80800.0
2010-12-17 13:40:00,76.78,76.83,76.76,76.83,268600.0,51.8177,51.8514,51.8042,51.8514,268600.0
2010-12-17 13:50:00,76.83,76.96,76.82,76.89,105300.0,51.8514,51.9392,51.8447,51.8919,105300.0
2010-12-17 14:00:00,76.89,76.91,76.85,76.86,109100.0,51.8919,51.9054,51.8649,51.8717,109100.0
2010-12-17 14:10:00,76.85,76.86,76.82,76.82,65200.0,51.8649,51.8717,51.8447,51.8447,65200.0
2010-12-17 14:20:00,76.83,76.83,76.8,76.81,88400.0,51.8514,51.8514,51.8312,51.8379,88400.0
2010-12-17 14:30:00,76.81,76.82,76.76,76.76,80400.0,51.8379,51.8447,51.8042,51.8042,80400.0
2010-12-17 14:40:00,76.76,76.8,76.76,76.8,177800.0,51.8042,51.8312,51.8042,51.8312,177800.0
2010-12-17 14:50:00,76.8,76.81,76.78,76.81,69100.0,51.8312,51.8379,51.8177,51.8379,69100.0
2010-12-17 15:00:00,76.81,76.81,76.76,76.78,99200.0,51.8379,51.8379,51.8042,51.8177,99200.0
2010-12-17 15:10:00,76.78,76.82,76.76,76.8,115400.0,51.8177,51.8447,51.8042,51.8312,115400.0
2010-12-17 15:20:00,76.8,76.82,76.77,76.78,127200.0,51.8312,51.8447,51.8109,51.8177,127200.0
2010-12-17 15:30:00,76.79,76.8,76.74,76.75,176900.0,51.8244,51.8312,51.7907,51.7974,176900.0
2010-12-17 15:40:00,76.74,76.79,76.73,76.79,264600.0,51.7907,51.8244,51.7839,51.8244,264600.0
2010-12-17 15:50:00,76.79,76.91,76.76,76.81,564000.0,51.8244,51.9054,51.8042,51.8379,564000.0
2010-12-20 09:30:00,76.95,77.06,76.83,76.97,249100.0,51.9324,52.0067,51.8514,51.9459,249100.0
2010-12-20 09:40:00,76.98,77.01,76.9,76.96,90000.0,51.9527,51.9729,51.8987,51.9392,90000.0
2010-12-20 09:50:00,76.96,77.01,76.95,76.99,91600.0,51.9392,51.9729,51.9324,51.9594,91600.0
2010-12-20 10:00:00,76.99,77.02,76.97,76.99,123900.0,51.9594,51.9797,51.9459,51.9594,123900.0
2010-12-20 10:10:00,76.99,77.0,76.91,76.99,101500.0,51.9594,51.9662,51.9054,51.9594,101500.0
2010-12-20 10:20:00,76.99,77.0,76.9,76.93,117000.0,51.9594,51.9662,51.8987,51.9189,117000.0
2010-12-20 10:30:00,76.93,76.95,76.85,76.9,105100.0,51.9189,51.9324,51.8649,51.8987,105100.0
2010-12-20 10:40:00,76.9,76.94,76.86,76.9,125900.0,51.8987,51.9257,51.8717,51.8987,125900.0
2010-12-20 10:50:00,76.91,76.92,76.88,76.89,92800.0,51.9054,51.9122,51.8852,51.8919,92800.0
2010-12-20 11:00:00,76.89,76.91,76.86,76.89,82000.0,51.8919,51.9054,51.8717,51.8919,82000.0
2010-12-20 11:10:00,76.89,76.91,76.86,76.86,211800.0,51.8919,51.9054,51.8717,51.8717,211800.0
2010-12-20 11:20:00,76.87,76.93,76.82,76.93,74600.0,51.8784,51.9189,51.8447,51.9189,74600.0
2010-12-20 11:30:00,76.93,76.97,76.87,76.88,79500.0,51.9189,51.9459,51.8784,51.8852,79500.0
2010-12-20 11:40:00,76.89,76.91,76.87,76.88,67100.0,51.8919,51.9054,51.8784,51.8852,67100.0
2010-12-20 11:50:00,76.88,76.9,76.88,76.89,57100.0,51.8852,51.8987,51.8852,51.8919,57100.0
2010-12-20 12:00:00,76.9,76.91,76.87,76.88,181300.0,51.8987,51.9054,51.8784,51.8852,181300.0
2010-12-20 12:10:00,76.88,76.93,76.88,76.9,69700.0,51.8852,51.9189,51.8852,51.8987,69700.0
2010-12-20 12:20:00,76.91,76.93,76.89,76.9,47000.0,51.9054,51.9189,51.8919,51.8987,47000.0
2010-12-20 12:30:00,76.89,76.9,76.87,76.87,46700.0,51.8919,51.8987,51.8784,51.8784,46700.0
2010-12-20 12:40:00,76.88,76.9,76.87,76.88,57900.0,51.8852,51.8987,51.8784,51.8852,57900.0
2010-12-20 12:50:00,76.89,76.91,76.88,76.91,49400.0,51.8919,51.9054,51.8852,51.9054,49400.0
2010-12-20 13:00:00,76.91,76.91,76.87,76.87,59600.0,51.9054,51.9054,51.8784,51.8784,59600.0
2010-12-20 13:10:00,76.87,76.91,76.87,76.89,63300.0,51.8784,51.9054,51.8784,51.8919,63300.0
2010-12-20 13:20:00,76.88,76.91,76.87,76.88,39800.0,51.8852,51.9054,51.8784,51.8852,39800.0
2010-12-20 13:30:00,76.88,76.92,76.87,76.92,62100.0,51.8852,51.9122,51.8784,51.9122,62100.0
2010-12-20 13:40:00,76.91,76.92,76.89,76.91,41900.0,51.9054,51.9122,51.8919,51.9054,41900.0
2010-12-20 13:50:00,76.9,76.92,76.9,76.9,40500.0,51.8987,51.9122,51.8987,51.8987,40500.0
2010-12-20 14:00:00,76.91,76.99,76.9,76.95,264600.0,51.9054,51.9594,51.8987,51.9324,264600.0
2010-12-20 14:10:00,76.94,76.98,76.93,76.96,99500.0,51.9257,51.9527,51.9189,51.9392,99500.0
2010-12-20 14:20:00,76.96,76.96,76.92,76.94,63600.0,51.9392,51.9392,51.9122,51.9257,63600.0
2010-12-20 14:30:00,76.95,76.96,76.92,76.93,80400.0,51.9324,51.9392,51.9122,51.9189,80400.0
2010-12-20 14:40:00,76.94,76.95,76.9,76.9,71600.0,51.9257,51.9324,51.8987,51.8987,71600.0
2010-12-20 14:50:00,76.91,76.93,76.9,76.9,46600.0,51.9054,51.9189,51.8987,51.8987,46600.0
2010-12-20 15:00:00,76.9,76.92,76.89,76.9,92900.0,51.8987,51.9122,51.8919,51.8987,92900.0
2010-12-20 15:10:00,76.9,76.92,76.88,76.9,82000.0,51.8987,51.9122,51.8852,51.8987,82000.0
2010-12-20 15:20:00,76.91,76.92,76.89,76.91,76300.0,51.9054,51.9122,51.8919,51.9054,76300.0
2010-12-20 15:30:00,76.91,76.97,76.9,76.95,311800.0,51.9054,51.9459,51.8987,51.9324,311800.0
2010-12-20 15:40:00,76.96,77.0,76.89,76.9,429800.0,51.9392,51.9662,51.8919,51.8987,429800.0
2010-12-20 15:50:00,76.89,76.93,76.85,76.92,277800.0,51.8919,51.9189,51.8649,51.9122,277800.0
2010-12-21 09:30:00,77.14,77.14,76.81,76.86,260100.0,52.0606,52.0606,51.8379,51.8717,260100.0
2010-12-21 09:40:00,76.85,76.99,76.79,76.97,105900.0,51.8649,51.9594,51.8244,51.9459,105900.0
2010-12-21 09:50:00,76.97,77.03,76.94,77.02,163900.0,51.9459,51.9864,51.9257,51.9797,163900.0
2010-12-21 10:00:00,77.01,77.03,76.84,76.88,140800.0,51.9729,51.9864,51.8582,51.8852,140800.0
2010-12-21 10:10:00,76.88,76.92,76.84,76.91,110500.0,51.8852,51.9122,51.8582,51.9054,110500.0
2010-12-21 10:20:00,76.9,76.95,76.8,76.81,157200.0,51.8987,51.9324,51.8312,51.8379,157200.0
2010-12-21 10:30:00,76.82,76.83,76.66,76.76,119800.0,51.8447,51.8514,51.7367,51.8042,119800.0
2010-12-21 10:40:00,76.76,76.76,76.58,76.6,117500.0,51.8042,51.8042,51.6827,51.6962,117500.0
2010-12-21 10:50:00,76.59,76.64,76.51,76.63,117100.0,51.6895,51.7232,51.6355,51.7165,117100.0
2010-12-21 11:00:00,76.63,76.66,76.57,76.66,78100.0,51.7165,51.7367,51.676,51.7367,78100.0
2010-12-21 11:10:00,76.65,76.67,76.61,76.65,79500.0,51.73,51.7435,51.703,51.73,79500.0
2010-12-21 11:20:00,76.64,76.68,76.62,76.65,104500.0,51.7232,51.7502,51.7097,51.73,104500.0
2010-12-21 11:30:00,76.65,76.69,76.61,76.62,99000.0,51.73,51.7569,51.703,51.7097,99000.0
2010-12-21 11:40:00,76.62,76.65,76.6,76.61,101500.0,51.7097,51.73,51.6962,51.703,101500.0
2010-12-21 11:50:00,76.61,76.68,76.61,76.66,61200.0,51.703,51.7502,51.703,51.7367,61200.0
2010-12-21 12:00:00,76.66,76.76,76.66,76.76,70400.0,51.7367,51.8042,51.7367,51.8042,70400.0
2010-12-21 12:10:00,76.75,76.78,76.74,76.75,30200.0,51.7974,51.8177,51.7907,51.7974,30200.0
2010-12-21 12:20:00,76.74,76.81,76.74,76.81,38600.0,51.7907,51.8379,51.7907,51.8379,38600.0
2010-12-21 12:30:00,76.8,76.84,76.76,76.79,82700.0,51.8312,51.8582,51.8042,51.8244,82700.0
2010-12-21 12:40:00,76.79,76.81,76.74,76.75,51100.0,51.8244,51.8379,51.7907,51.7974,51100.0
2010-12-21 12:50:00,76.76,76.84,76.74,76.83,45500.0,51.8042,51.8582,51.7907,51.8514,45500.0
2010-12-21 13:00:00,76.82,76.84,76.77,76.78,32200.0,51.8447,51.8582,51.8109,51.8177,32200.0
2010-12-21 13:10:00,76.79,76.83,76.77,76.78,50700.0,51.8244,51.8514,51.8109,51.8177,50700.0
2010-12-21 13:20:00,76.78,76.79,76.74,76.75,33400.0,51.8177,51.8244,51.7907,51.7974,33400.0
2010-12-21 13:30:00,76.76,76.78,76.72,76.75,106600.0,51.8042,51.8177,51.7772,51.7974,106600.0
2010-12-21 13:40:00,76.74,76.75,76.72,76.72,38600.0,51.7907,51.7974,51.7772,51.7772,38600.0
2010-12-21 13:50:00,76.73,76.73,76.71,76.73,58300.0,51.7839,51.7839,51.7704,51.7839,58300.0
2010-12-21 14:00:00,76.73,76.74,76.72,76.74,36600.0,51.7839,51.7907,51.7772,51.7907,36600.0
2010-12-21 14:10:00,76.74,76.75,76.71,76.73,72300.0,51.7907,51.7974,51.7704,51.7839,72300.0
2010-12-21 14:20:00,76.73,76.74,76.71,76.74,157800.0,51.7839,51.7907,51.7704,51.7907,157800.0
2010-12-21 14:30:00,76.74,76.77,76.73,76.77,63200.0,51.7907,51.8109,51.7839,51.8109,63200.0
2010-12-21 14:40:00,76.77,76.78,76.72,76.73,63200.0,51.8109,51.8177,51.7772,51.7839,63200.0
2010-12-21 14:50:00,76.73,76.73,76.69,76.69,119700.0,51.7839,51.7839,51.7569,51.7569,119700.0
2010-12-21 15:00:00,76.7,76.7,76.67,76.67,75900.0,51.7637,51.7637,51.7435,51.7435,75900.0
2010-12-21 15:10:00,76.68,76.7,76.67,76.68,88800.0,51.7502,51.7637,51.7435,51.7502,88800.0
2010-12-21 15:20:00,76.69,76.72,76.66,76.67,133600.0,51.7569,51.7772,51.7367,51.7435,133600.0
2010-12-21 15:30:00,76.67,76.78,76.66,76.78,243300.0,51.7435,51.8177,51.7367,51.8177,243300.0
2010-12-21 15:40:00,76.78,76.88,76.77,76.87,157400.0,51.8177,51.8852,51.8109,51.8784,157400.0
2010-12-21 15:50:00,76.88,76.95,76.82,76.85,309100.0,51.8852,51.9324,51.8447,51.8649,309100.0
2010-12-22 09:30:00,77.04,77.37,76.91,76.92,327500.0,51.9932,52.2159,51.9054,51.9122,327500.0
2010-12-22 09:40:00,76.93,77.1,76.92,77.08,170100.0,51.9189,52.0337,51.9122,52.0202,170100.0
2010-12-22 09:50:00,77.08,77.17,77.05,77.06,170500.0,52.0202,52.0809,51.9999,52.0067,170500.0
2010-12-22 10:00:00,77.07,77.07,76.96,77.0,126000.0,52.0134,52.0134,51.9392,51.9662,126000.0
2010-12-22 10:10:00,77.0,77.0,76.91,76.96,73700.0,51.9662,51.9662,51.9054,51.9392,73700.0
2010-12-22 10:20:00,76.97,77.0,76.94,76.97,103500.0,51.9459,51.9662,51.9257,51.9459,103500.0
2010-12-22 10:30:00,76.97,77.01,76.96,77.0,82300.0,51.9459,51.9729,51.9392,51.9662,82300.0
2010-12-22 10:40:00,77.0,77.02,76.95,77.0,82400.0,51.9662,51.9797,51.9324,51.9662,82400.0
2010-12-22 10:50:00,77.0,77.06,76.95,77.05,101700.0,51.9662,52.0067,51.9324,51.9999,101700.0
2010-12-22 11:00:00,77.05,77.08,76.98,77.08,58000.0,51.9999,52.0202,51.9527,52.0202,58000.0
2010-12-22 11:10:00,77.08,77.08,76.99,77.0,47200.0,52.0202,52.0202,51.9594,51.9662,47200.0
2010-12-22 11:20:00,77.0,77.03,77.0,77.02,64000.0,51.9662,51.9864,51.9662,51.9797,64000.0
2010-12-22 11:30:00,77.02,77.04,76.96,77.03,48100.0,51.9797,51.9932,51.9392,51.9864,48100.0
2010-12-22 11:40:00,77.02,77.03,76.96,77.0,55500.0,51.9797,51.9864,51.9392,51.9662,55500.0
2010-12-22 11:50:00,77.0,77.0,76.99,77.0,24600.0,51.9662,51.9662,51.9594,51.9662,24600.0
2010-12-22 12:00:00,77.0,77.0,76.97,76.99,65700.0,51.9662,51.9662,51.9459,51.9594,65700.0
2010-12-22 12:10:00,77.0,77.0,76.98,77.0,67800.0,51.9662,51.9662,51.9527,51.9662,67800.0
2010-12-22 12:20:00,77.0,77.07,76.99,77.07,61000.0,51.9662,52.0134,51.9594,52.0134,61000.0
2010-12-22 12:30:00,77.06,77.1,77.05,77.06,50800.0,52.0067,52.0337,51.9999,52.0067,50800.0
2010-12-22 12:40:00,77.06,77.06,77.03,77.04,28600.0,52.0067,52.0067,51.9864,51.9932,28600.0
2010-12-22 12:50:00,77.04,77.06,77.04,77.06,31800.0,51.9932,52.0067,51.9932,52.0067,31800.0
2010-12-22 13:00:00,77.05,77.06,77.04,77.06,31400.0,51.9999,52.0067,51.9932,52.0067,31400.0
2010-12-22 13:10:00,77.05,77.06,77.03,77.06,50600.0,51.9999,52.0067,51.9864,52.0067,50600.0
2010-12-22 13:20:00,77.05,77.08,77.04,77.07,59800.0,51.9999,52.0202,51.9932,52.0134,59800.0
2010-12-22 13:30:00,77.07,77.07,77.01,77.03,48000.0,52.0134,52.0134,51.9729,51.9864,48000.0
2010-12-22 13:40:00,77.02,77.05,76.99,76.99,56300.0,51.9797,51.9999,51.9594,51.9594,56300.0
2010-12-22 13:50:00,76.99,77.06,76.98,77.06,54200.0,51.9594,52.0067,51.9527,52.0067,54200.0
2010-12-22 14:00:00,77.05,77.09,77.03,77.07,81400.0,51.9999,52.0269,51.9864,52.0134,81400.0
2010-12-22 14:10:00,77.07,77.11,77.04,77.04,97000.0,52.0134,52.0404,51.9932,51.9932,97000.0
2010-12-22 14:20:00,77.03,77.05,77.03,77.04,60300.0,51.9864,51.9999,51.9864,51.9932,60300.0
2010-12-22 14:30:00,77.03,77.04,76.98,77.01,63400.0,51.9864,51.9932,51.9527,51.9729,63400.0
2010-12-22 14:40:00,77.01,77.02,76.98,77.0,39500.0,51.9729,51.9797,51.9527,51.9662,39500.0
2010-12-22 14:50:00,77.01,77.06,76.99,77.04,55300.0,51.9729,52.0067,51.9594,51.9932,55300.0
2010-12-22 15:00:00,77.03,77.04,77.01,77.01,91600.0,51.9864,51.9932,51.9729,51.9729,91600.0
2010-12-22 15:10:00,77.0,77.0,76.96,76.99,65600.0,51.9662,51.9662,51.9392,51.9594,65600.0
2010-12-22 15:20:00,77.0,77.04,76.98,76.99,54500.0,51.9662,51.9932,51.9527,51.9594,54500.0
2010-12-22 15:30:00,77.0,77.0,76.98,76.99,63800.0,51.9662,51.9662,51.9527,51.9594,63800.0
2010-12-22 15:40:00,76.99,77.05,76.95,76.95,145800.0,51.9594,51.9999,51.9324,51.9324,145800.0
2010-12-22 15:50:00,76.96,77.01,76.93,77.01,198200.0,51.9392,51.9729,51.9189,51.9729,198200.0
2010-12-23 09:30:00,77.01,77.11,77.01,77.04,185500.0,51.9729,52.0404,51.9729,51.9932,185500.0
2010-12-23 09:40:00,77.04,77.05,77.01,77.02,103000.0,51.9932,51.9999,51.9729,51.9797,103000.0
2010-12-23 09:50:00,77.01,77.04,77.01,77.01,106400.0,51.9729,51.9932,51.9729,51.9729,106400.0
2010-12-23 10:00:00,77.01,77.04,77.01,77.01,68200.0,51.9729,51.9932,51.9729,51.9729,68200.0
2010-12-23 10:10:00,77.01,77.02,77.01,77.01,81500.0,51.9729,51.9797,51.9729,51.9729,81500.0
2010-12-23 10:20:00,77.01,77.04,77.01,77.01,108400.0,51.9729,51.9932,51.9729,51.9729,108400.0
2010-12-23 10:30:00,77.01,77.03,77.0,77.01,119900.0,51.9729,51.9864,51.9662,51.9729,119900.0
2010-12-23 10:40:00,77.01,77.03,77.01,77.01,48200.0,51.9729,51.9864,51.9729,51.9729,48200.0
2010-12-23 10:50:00,77.02,77.05,77.01,77.03,50400.0,51.9797,51.9999,51.9729,51.9864,50400.0
2010-12-23 11:00:00,77.02,77.04,77.02,77.02,40300.0,51.9797,51.9932,51.9797,51.9797,40300.0
2010-12-23 11:10:00,77.03,77.03,77.01,77.03,67700.0,51.9864,51.9864,51.9729,51.9864,67700.0
2010-12-23 11:20:00,77.03,77.03,77.01,77.01,28100.0,51.9864,51.9864,51.9729,51.9729,28100.0
2010-12-23 11:30:00,77.01,77.02,77.01,77.01,38600.0,51.9729,51.9797,51.9729,51.9729,38600.0
2010-12-23 11:40:00,77.01,77.03,76.96,77.01,151000.0,51.9729,51.9864,51.9392,51.9729,151000.0
2010-12-23 11:50:00,77.01,77.02,76.96,76.99,47000.0,51.9729,51.9797,51.9392,51.9594,47000.0
2010-12-23 12:00:00,76.99,77.02,76.96,76.98,61900.0,51.9594,51.9797,51.9392,51.9527,61900.0
2010-12-23 12:10:00,76.97,76.98,76.9,76.91,43200.0,51.9459,51.9527,51.8987,51.9054,43200.0
2010-12-23 12:20:00,76.9,76.9,76.85,76.88,57500.0,51.8987,51.8987,51.8649,51.8852,57500.0
2010-12-23 12:30:00,76.88,76.91,76.88,76.9,34700.0,51.8852,51.9054,51.8852,51.8987,34700.0
2010-12-23 12:40:00,76.9,76.93,76.86,76.89,61000.0,51.8987,51.9189,51.8717,51.8919,61000.0
2010-12-23 12:50:00,76.89,76.93,76.86,76.86,36100.0,51.8919,51.9189,51.8717,51.8717,36100.0
2010-12-23 13:00:00,76.86,76.93,76.86,76.93,40500.0,51.8717,51.9189,51.8717,51.9189,40500.0
2010-12-23 13:10:00,76.92,76.96,76.9,76.96,32900.0,51.9122,51.9392,51.8987,51.9392,32900.0
2010-12-23 13:20:00,76.96,76.99,76.9,76.92,43400.0,51.9392,51.9594,51.8987,51.9122,43400.0
2010-12-23 13:30:00,76.91,76.94,76.89,76.93,28600.0,51.9054,51.9257,51.8919,51.9189,28600.0
2010-12-23 13:40:00,76.92,76.94,76.89,76.9,35100.0,51.9122,51.9257,51.8919,51.8987,35100.0
2010-12-23 13:50:00,76.9,76.93,76.89,76.9,42500.0,51.8987,51.9189,51.8919,51.8987,42500.0
2010-12-23 14:00:00,76.89,76.94,76.87,76.92,60100.0,51.8919,51.9257,51.8784,51.9122,60100.0
2010-12-23 14:10:00,76.92,76.92,76.85,76.85,61800.0,51.9122,51.9122,51.8649,51.8649,61800.0
2010-12-23 14:20:00,76.85,76.87,76.77,76.84,79200.0,51.8649,51.8784,51.8109,51.8582,79200.0
2010-12-23 14:30:00,76.85,76.88,76.82,76.84,63600.0,51.8649,51.8852,51.8447,51.8582,63600.0
2010-12-23 14:40:00,76.83,76.89,76.82,76.84,39600.0,51.8514,51.8919,51.8447,51.8582,39600.0
2010-12-23 14:50:00,76.84,76.86,76.79,76.8,39700.0,51.8582,51.8717,51.8244,51.8312,39700.0
2010-12-23 15:00:00,76.79,76.82,76.76,76.8,72700.0,51.8244,51.8447,51.8042,51.8312,72700.0
2010-12-23 15:10:00,76.81,76.83,76.76,76.77,39700.0,51.8379,51.8514,51.8042,51.8109,39700.0
2010-12-23 15:20:00,76.77,76.81,76.76,76.81,44400.0,51.8109,51.8379,51.8042,51.8379,44400.0
2010-12-23 15:30:00,76.81,76.84,76.78,76.81,80100.0,51.8379,51.8582,51.8177,51.8379,80100.0
2010-12-23 15:40:00,76.82,76.84,76.77,76.82,98700.0,51.8447,51.8582,51.8109,51.8447,98700.0
2010-12-23 15:50:00,76.82,76.94,76.81,76.94,185100.0,51.8447,51.9257,51.8379,51.9257,185100.0
2010-12-27 09:30:00,76.73,76.75,76.6,76.74,153100.0,51.7839,51.7974,51.6962,51.7907,153100.0
2010-12-27 09:40:00,76.75,76.75,76.5,76.51,118900.0,51.7974,51.7974,51.6287,51.6355,118900.0
2010-12-27 09:50:00,76.52,76.52,76.32,76.32,106500.0,51.6422,51.6422,51.5072,51.5072,106500.0
2010-12-27 10:00:00,76.39,76.39,76.23,76.25,145700.0,51.5545,51.5545,51.4465,51.46,145700.0
2010-12-27 10:10:00,76.26,76.42,76.26,76.42,93500.0,51.4667,51.5747,51.4667,51.5747,93500.0
2010-12-27 10:20:00,76.41,76.42,76.28,76.35,64400.0,51.568,51.5747,51.4802,51.5275,64400.0
2010-12-27 10:30:00,76.35,76.36,76.27,76.33,74900.0,51.5275,51.5342,51.4735,51.514,74900.0
2010-12-27 10:40:00,76.32,76.34,76.27,76.31,50000.0,51.5072,51.5207,51.4735,51.5005,50000.0
2010-12-27 10:50:00,76.31,76.34,76.29,76.3,63300.0,51.5005,51.5207,51.487,51.4937,63300.0
2010-12-27 11:00:00,76.29,76.33,76.29,76.32,55600.0,51.487,51.514,51.487,51.5072,55600.0
2010-12-27 11:10:00,76.32,76.36,76.28,76.36,60200.0,51.5072,51.5342,51.4802,51.5342,60200.0
2010-12-27 11:20:00,76.36,76.41,76.3,76.33,38900.0,51.5342,51.568,51.4937,51.514,38900.0
2010-12-27 11:30:00,76.34,76.39,76.33,76.33,25300.0,51.5207,51.5545,51.514,51.514,25300.0
2010-12-27 11:40:00,76.34,76.41,76.32,76.37,35000.0,51.5207,51.568,51.5072,51.541,35000.0
2010-12-27 11:50:00,76.38,76.43,76.37,76.39,27300.0,51.5477,51.5815,51.541,51.5545,27300.0
2010-12-27 12:00:00,76.4,76.43,76.34,76.42,22900.0,51.5612,51.5815,51.5207,51.5747,22900.0
2010-12-27 12:10:00,76.43,76.48,76.38,76.47,30800.0,51.5815,51.6152,51.5477,51.6085,30800.0
2010-12-27 12:20:00,76.47,76.49,76.39,76.39,31800.0,51.6085,51.622,51.5545,51.5545,31800.0
2010-12-27 12:30:00,76.39,76.43,76.37,76.38,32900.0,51.5545,51.5815,51.541,51.5477,32900.0
2010-12-27 12:40:00,76.38,76.4,76.35,76.38,49200.0,51.5477,51.5612,51.5275,51.5477,49200.0
2010-12-27 12:50:00,76.39,76.39,76.34,76.35,38000.0,51.5545,51.5545,51.5207,51.5275,38000.0
2010-12-27 13:00:00,76.35,76.38,76.33,76.37,39600.0,51.5275,51.5477,51.514,51.541,39600.0
2010-12-27 13:10:00,76.37,76.43,76.34,76.42,35100.0,51.541,51.5815,51.5207,51.5747,35100.0
2010-12-27 13:20:00,76.42,76.56,76.42,76.51,61000.0,51.5747,51.6692,51.5747,51.6355,61000.0
2010-12-27 13:30:00,76.51,76.54,76.48,76.53,33200.0,51.6355,51.6557,51.6152,51.649,33200.0
2010-12-27 13:40:00,76.53,76.54,76.48,76.51,30900.0,51.649,51.6557,51.6152,51.6355,30900.0
2010-12-27 13:50:00,76.52,76.55,76.48,76.52,31000.0,51.6422,51.6625,51.6152,51.6422,31000.0
2010-12-27 14:00:00,76.53,76.53,76.42,76.42,38800.0,51.649,51.649,51.5747,51.5747,38800.0
2010-12-27 14:10:00,76.42,76.43,76.36,76.37,38600.0,51.5747,51.5815,51.5342,51.541,38600.0
2010-12-27 14:20:00,76.38,76.41,76.34,76.35,41000.0,51.5477,51.568,51.5207,51.5275,41000.0
2010-12-27 14:30:00,76.35,76.4,76.32,76.37,44000.0,51.5275,51.5612,51.5072,51.541,44000.0
2010-12-27 14:40:00,76.37,76.39,76.32,76.33,31300.0,51.541,51.5545,51.5072,51.514,31300.0
2010-12-27 14:50:00,76.32,76.34,76.3,76.3,30700.0,51.5072,51.5207,51.4937,51.4937,30700.0
2010-12-27 15:00:00,76.3,76.34,76.28,76.28,52400.0,51.4937,51.5207,51.4802,51.4802,52400.0
2010-12-27 15:10:00,76.29,76.34,76.27,76.33,78400.0,51.487,51.5207,51.4735,51.514,78400.0
2010-12-27 15:20:00,76.33,76.41,76.33,76.34,88100.0,51.514,51.568,51.514,51.5207,88100.0
2010-12-27 15:30:00,76.34,76.41,76.34,76.4,98500.0,51.5207,51.568,51.5207,51.5612,98500.0
2010-12-27 15:40:00,76.4,76.44,76.37,76.37,123100.0,51.5612,51.5882,51.541,51.541,123100.0
2010-12-27 15:50:00,76.38,76.42,76.36,76.42,191900.0,51.5477,51.5747,51.5342,51.5747,191900.0
2010-12-28 09:30:00,76.44,76.52,76.23,76.26,121500.0,51.5882,51.6422,51.4465,51.4667,121500.0
2010-12-28 09:40:00,76.23,76.27,76.13,76.16,87400.0,51.4465,51.4735,51.379,51.3993,87400.0
2010-12-28 09:50:00,76.15,76.16,76.0,76.0,83300.0,51.3925,51.3993,51.2913,51.2913,83300.0
2010-12-28 10:00:00,76.01,76.03,75.95,76.0,184100.0,51.298,51.3115,51.2575,51.2913,184100.0
2010-12-28 10:10:00,75.99,76.12,75.94,76.12,52600.0,51.2845,51.3723,51.2508,51.3723,52600.0
2010-12-28 10:20:00,76.12,76.2,76.07,76.19,97000.0,51.3723,51.4263,51.3385,51.4195,97000.0
2010-12-28 10:30:00,76.2,76.2,76.12,76.15,58200.0,51.4263,51.4263,51.3723,51.3925,58200.0
2010-12-28 10:40:00,76.16,76.26,76.13,76.22,66800.0,51.3993,51.4667,51.379,51.4398,66800.0
2010-12-28 10:50:00,76.21,76.24,76.18,76.24,75400.0,51.433,51.4533,51.4128,51.4533,75400.0
2010-12-28 11:00:00,76.23,76.3,76.21,76.3,53100.0,51.4465,51.4937,51.433,51.4937,53100.0
2010-12-28 11:10:00,76.3,76.35,76.24,76.31,58000.0,51.4937,51.5275,51.4533,51.5005,58000.0
2010-12-28 11:20:00,76.3,76.31,76.23,76.27,39200.0,51.4937,51.5005,51.4465,51.4735,39200.0
2010-12-28 11:30:00,76.27,76.3,76.24,76.29,37500.0,51.4735,51.4937,51.4533,51.487,37500.0
2010-12-28 11:40:00,76.3,76.32,76.28,76.31,27200.0,51.4937,51.5072,51.4802,51.5005,27200.0
2010-12-28 11:50:00,76.32,76.35,76.28,76.29,27200.0,51.5072,51.5275,51.4802,51.487,27200.0
2010-12-28 12:00:00,76.29,76.33,76.27,76.32,35100.0,51.487,51.514,51.4735,51.5072,35100.0
2010-12-28 12:10:00,76.31,76.35,76.3,76.33,24600.0,51.5005,51.5275,51.4937,51.514,24600.0
2010-12-28 12:20:00,76.32,76.4,76.28,76.39,45100.0,51.5072,51.5612,51.4802,51.5545,45100.0
2010-12-28 12:30:00,76.4,76.41,76.36,76.37,22700.0,51.5612,51.568,51.5342,51.541,22700.0
2010-12-28 12:40:00,76.36,76.45,76.34,76.42,68300.0,51.5342,51.595,51.5207,51.5747,68300.0
2010-12-28 12:50:00,76.41,76.43,76.38,76.41,19100.0,51.568,51.5815,51.5477,51.568,19100.0
2010-12-28 13:00:00,76.41,76.45,76.37,76.4,23300.0,51.568,51.595,51.541,51.5612,23300.0
2010-12-28 13:10:00,76.4,76.45,76.4,76.42,22400.0,51.5612,51.595,51.5612,51.5747,22400.0
2010-12-28 13:20:00,76.43,76.45,76.38,76.38,19800.0,51.5815,51.595,51.5477,51.5477,19800.0
2010-12-28 13:30:00,76.38,76.39,76.33,76.37,33800.0,51.5477,51.5545,51.514,51.541,33800.0
2010-12-28 13:40:00,76.38,76.4,76.36,76.37,26400.0,51.5477,51.5612,51.5342,51.541,26400.0
2010-12-28 13:50:00,76.37,76.42,76.34,76.42,30500.0,51.541,51.5747,51.5207,51.5747,30500.0
2010-12-28 14:00:00,76.43,76.43,76.38,76.42,32000.0,51.5815,51.5815,51.5477,51.5747,32000.0
2010-12-28 14:10:00,76.42,76.49,76.42,76.48,37700.0,51.5747,51.622,51.5747,51.6152,37700.0
2010-12-28 14:20:00,76.47,76.5,76.47,76.48,35900.0,51.6085,51.6287,51.6085,51.6152,35900.0
2010-12-28 14:30:00,76.48,76.61,76.47,76.58,95700.0,51.6152,51.703,51.6085,51.6827,95700.0
2010-12-28 14:40:00,76.57,76.58,76.54,76.56,34300.0,51.676,51.6827,51.6557,51.6692,34300.0
2010-12-28 14:50:00,76.56,76.57,76.45,76.47,62800.0,51.6692,51.676,51.595,51.6085,62800.0
2010-12-28 15:00:00,76.47,76.51,76.42,76.46,60700.0,51.6085,51.6355,51.5747,51.6017,60700.0
2010-12-28 15:10:00,76.47,76.51,76.43,76.43,39800.0,51.6085,51.6355,51.5815,51.5815,39800.0
2010-12-28 15:20:00,76.42,76.51,76.39,76.48,73200.0,51.5747,51.6355,51.5545,51.6152,73200.0
2010-12-28 15:30:00,76.48,76.52,76.42,76.43,70600.0,51.6152,51.6422,51.5747,51.5815,70600.0
2010-12-28 15:40:00,76.43,76.46,76.4,76.44,105900.0,51.5815,51.6017,51.5612,51.5882,105900.0
2010-12-28 15:50:00,76.44,76.49,76.44,76.46,209900.0,51.5882,51.622,51.5882,51.6017,209900.0
2010-12-29 09:30:00,76.75,77.25,76.63,77.24,252800.0,51.7974,52.1349,51.7165,52.1281,252800.0
2010-12-29 09:40:00,77.24,77.27,77.14,77.23,153400.0,52.1281,52.1484,52.0606,52.1214,153400.0
2010-12-29 09:50:00,77.23,77.35,77.16,77.32,127900.0,52.1214,52.2024,52.0741,52.1821,127900.0
2010-12-29 10:00:00,77.32,77.5,77.29,77.43,131000.0,52.1821,52.3036,52.1619,52.2564,131000.0
2010-12-29 10:10:00,77.43,77.47,77.27,77.43,94300.0,52.2564,52.2834,52.1484,52.2564,94300.0
2010-12-29 10:20:00,77.45,77.45,77.33,77.36,57400.0,52.2699,52.2699,52.1889,52.2091,57400.0
2010-12-29 10:30:00,77.35,77.4,77.28,77.36,72100.0,52.2024,52.2361,52.1551,52.2091,72100.0
2010-12-29 10:40:00,77.36,77.38,77.32,77.35,36900.0,52.2091,52.2226,52.1821,52.2024,36900.0
2010-12-29 10:50:00,77.36,77.36,77.16,77.17,65900.0,52.2091,52.2091,52.0741,52.0809,65900.0
2010-12-29 11:00:00,77.17,77.22,77.12,77.16,42300.0,52.0809,52.1146,52.0472,52.0741,42300.0
2010-12-29 11:10:00,77.17,77.2,77.0,77.01,86200.0,52.0809,52.1011,51.9662,51.9729,86200.0
2010-12-29 11:20:00,77.01,77.11,77.01,77.1,63100.0,51.9729,52.0404,51.9729,52.0337,63100.0
2010-12-29 11:30:00,77.09,77.23,77.08,77.21,64000.0,52.0269,52.1214,52.0202,52.1079,64000.0
2010-12-29 11:40:00,77.21,77.21,77.13,77.16,47300.0,52.1079,52.1079,52.0539,52.0741,47300.0
2010-12-29 11:50:00,77.16,77.17,77.1,77.17,27700.0,52.0741,52.0809,52.0337,52.0809,27700.0
2010-12-29 12:00:00,77.17,77.19,77.12,77.18,44700.0,52.0809,52.0944,52.0472,52.0876,44700.0
2010-12-29 12:10:00,77.18,77.19,77.11,77.12,42900.0,52.0876,52.0944,52.0404,52.0472,42900.0
2010-12-29 12:20:00,77.11,77.13,77.08,77.12,21600.0,52.0404,52.0539,52.0202,52.0472,21600.0
2010-12-29 12:30:00,77.11,77.23,77.11,77.22,34300.0,52.0404,52.1214,52.0404,52.1146,34300.0
2010-12-29 12:40:00,77.21,77.3,77.2,77.3,78300.0,52.1079,52.1686,52.1011,52.1686,78300.0
2010-12-29 12:50:00,77.29,77.31,77.26,77.3,52200.0,52.1619,52.1754,52.1416,52.1686,52200.0
2010-12-29 13:00:00,77.31,77.35,77.28,77.35,47500.0,52.1754,52.2024,52.1551,52.2024,47500.0
2010-12-29 13:10:00,77.34,77.36,77.25,77.25,99200.0,52.1956,52.2091,52.1349,52.1349,99200.0
2010-12-29 13:20:00,77.25,77.34,77.25,77.26,82900.0,52.1349,52.1956,52.1349,52.1416,82900.0
2010-12-29 13:30:00,77.26,77.32,77.2,77.2,41500.0,52.1416,52.1821,52.1011,52.1011,41500.0
2010-12-29 13:40:00,77.2,77.27,77.16,77.21,40400.0,52.1011,52.1484,52.0741,52.1079,40400.0
2010-12-29 13:50:00,77.21,77.26,77.18,77.2,25200.0,52.1079,52.1416,52.0876,52.1011,25200.0
2010-12-29 14:00:00,77.2,77.29,77.19,77.24,74600.0,52.1011,52.1619,52.0944,52.1281,74600.0
2010-12-29 14:10:00,77.24,77.3,77.23,77.29,58900.0,52.1281,52.1686,52.1214,52.1619,58900.0
2010-12-29 14:20:00,77.29,77.3,77.25,77.28,53600.0,52.1619,52.1686,52.1349,52.1551,53600.0
2010-12-29 14:30:00,77.28,77.35,77.24,77.32,43900.0,52.1551,52.2024,52.1281,52.1821,43900.0
2010-12-29 14:40:00,77.31,77.34,77.27,77.28,59800.0,52.1754,52.1956,52.1484,52.1551,59800.0
2010-12-29 14:50:00,77.28,77.29,77.25,77.25,58100.0,52.1551,52.1619,52.1349,52.1349,58100.0
2010-12-29 15:00:00,77.25,77.3,77.21,77.3,91800.0,52.1349,52.1686,52.1079,52.1686,91800.0
2010-12-29 15:10:00,77.3,77.3,77.25,77.26,63500.0,52.1686,52.1686,52.1349,52.1416,63500.0
2010-12-29 15:20:00,77.26,77.3,77.24,77.25,94300.0,52.1416,52.1686,52.1281,52.1349,94300.0
2010-12-29 15:30:00,77.24,77.27,77.23,77.27,196800.0,52.1281,52.1484,52.1214,52.1484,196800.0
2010-12-29 15:40:00,77.27,77.27,77.04,77.06,248300.0,52.1484,52.1484,51.9932,52.0067,248300.0
2010-12-29 15:50:00,77.07,77.1,77.0,77.0,292800.0,52.0134,52.0337,51.9662,51.9662,292800.0
2010-12-30 09:30:00,76.86,76.98,76.8,76.94,132700.0,51.8717,51.9527,51.8312,51.9257,132700.0
2010-12-30 09:40:00,76.94,77.05,76.83,76.9,66700.0,51.9257,51.9999,51.8514,51.8987,66700.0
2010-12-30 09:50:00,76.89,76.94,76.82,76.92,96400.0,51.8919,51.9257,51.8447,51.9122,96400.0
2010-12-30 10:00:00,76.92,76.93,76.8,76.8,54900.0,51.9122,51.9189,51.8312,51.8312,54900.0
2010-12-30 10:10:00,76.8,76.8,76.66,76.67,50200.0,51.8312,51.8312,51.7367,51.7435,50200.0
2010-12-30 10:20:00,76.69,76.72,76.67,76.68,57100.0,51.7569,51.7772,51.7435,51.7502,57100.0
2010-12-30 10:30:00,76.69,76.79,76.66,76.79,29100.0,51.7569,51.8244,51.7367,51.8244,29100.0
2010-12-30 10:40:00,76.78,76.8,76.71,76.71,39600.0,51.8177,51.8312,51.7704,51.7704,39600.0
2010-12-30 10:50:00,76.71,76.77,76.69,76.7,39800.0,51.7704,51.8109,51.7569,51.7637,39800.0
2010-12-30 11:00:00,76.7,76.75,76.69,76.7,37900.0,51.7637,51.7974,51.7569,51.7637,37900.0
2010-12-30 11:10:00,76.69,76.7,76.69,76.69,25400.0,51.7569,51.7637,51.7569,51.7569,25400.0
2010-12-30 11:20:00,76.7,76.7,76.57,76.59,86800.0,51.7637,51.7637,51.676,51.6895,86800.0
2010-12-30 11:30:00,76.58,76.67,76.57,76.66,46800.0,51.6827,51.7435,51.676,51.7367,46800.0
2010-12-30 11:40:00,76.66,76.67,76.59,76.6,26800.0,51.7367,51.7435,51.6895,51.6962,26800.0
2010-12-30 11:50:00,76.6,76.64,76.52,76.6,56200.0,51.6962,51.7232,51.6422,51.6962,56200.0
2010-12-30 12:00:00,76.6,76.68,76.6,76.61,22900.0,51.6962,51.7502,51.6962,51.703,22900.0
2010-12-30 12:10:00,76.62,76.67,76.59,76.63,33000.0,51.7097,51.7435,51.6895,51.7165,33000.0
2010-12-30 12:20:00,76.63,76.69,76.62,76.66,50900.0,51.7165,51.7569,51.7097,51.7367,50900.0
2010-12-30 12:30:00,76.66,76.68,76.6,76.66,67400.0,51.7367,51.7502,51.6962,51.7367,67400.0
2010-12-30 12:40:00,76.66,76.68,76.62,76.68,36700.0,51.7367,51.7502,51.7097,51.7502,36700.0
2010-12-30 12:50:00,76.67,76.68,76.62,76.67,45600.0,51.7435,51.7502,51.7097,51.7435,45600.0
2010-12-30 13:00:00,76.66,76.67,76.61,76.66,40100.0,51.7367,51.7435,51.703,51.7367,40100.0
2010-12-30 13:10:00,76.66,76.82,76.66,76.8,133600.0,51.7367,51.8447,51.7367,51.8312,133600.0
2010-12-30 13:20:00,76.79,76.88,76.79,76.86,38800.0,51.8244,51.8852,51.8244,51.8717,38800.0
2010-12-30 13:30:00,76.86,76.97,76.86,76.96,70300.0,51.8717,51.9459,51.8717,51.9392,70300.0
2010-12-30 13:40:00,76.96,76.97,76.93,76.93,39100.0,51.9392,51.9459,51.9189,51.9189,39100.0
2010-12-30 13:50:00,76.93,77.0,76.89,76.98,69100.0,51.9189,51.9662,51.8919,51.9527,69100.0
2010-12-30 14:00:00,76.98,77.01,76.89,76.89,65200.0,51.9527,51.9729,51.8919,51.8919,65200.0
2010-12-30 14:10:00,76.89,76.9,76.84,76.84,47700.0,51.8919,51.8987,51.8582,51.8582,47700.0
2010-12-30 14:20:00,76.83,76.88,76.79,76.87,43300.0,51.8514,51.8852,51.8244,51.8784,43300.0
2010-12-30 14:30:00,76.86,76.88,76.8,76.82,37200.0,51.8717,51.8852,51.8312,51.8447,37200.0
2010-12-30 14:40:00,76.82,76.82,76.78,76.8,32600.0,51.8447,51.8447,51.8177,51.8312,32600.0
2010-12-30 14:50:00,76.8,76.8,76.74,76.77,36500.0,51.8312,51.8312,51.7907,51.8109,36500.0
2010-12-30 15:00:00,76.77,76.77,76.73,76.75,40300.0,51.8109,51.8109,51.7839,51.7974,40300.0
2010-12-30 15:10:00,76.76,76.79,76.75,76.75,44600.0,51.8042,51.8244,51.7974,51.7974,44600.0
2010-12-30 15:20:00,76.75,76.79,76.72,76.78,74700.0,51.7974,51.8244,51.7772,51.8177,74700.0
2010-12-30 15:30:00,76.78,76.79,76.72,76.75,92100.0,51.8177,51.8244,51.7772,51.7974,92100.0
2010-12-30 15:40:00,76.76,76.82,76.72,76.82,151800.0,51.8042,51.8447,51.7772,51.8447,151800.0
2010-12-30 15:50:00,76.81,76.82,76.76,76.76,175200.0,51.8379,51.8447,51.8042,51.8042,175200.0
2010-12-31 09:30:00,76.71,76.75,76.56,76.62,73400.0,51.7704,51.7974,51.6692,51.7097,73400.0
2010-12-31 09:40:00,76.61,76.65,76.38,76.4,86500.0,51.703,51.73,51.5477,51.5612,86500.0
2010-12-31 09:50:00,76.39,76.44,76.36,76.4,53300.0,51.5545,51.5882,51.5342,51.5612,53300.0
2010-12-31 10:00:00,76.4,76.44,76.34,76.42,54600.0,51.5612,51.5882,51.5207,51.5747,54600.0
2010-12-31 10:10:00,76.42,76.52,76.42,76.48,26200.0,51.5747,51.6422,51.5747,51.6152,26200.0
2010-12-31 10:20:00,76.48,76.55,76.45,76.53,30700.0,51.6152,51.6625,51.595,51.649,30700.0
2010-12-31 10:30:00,76.53,76.56,76.49,76.52,48500.0,51.649,51.6692,51.622,51.6422,48500.0
2010-12-31 10:40:00,76.52,76.64,76.51,76.6,51600.0,51.6422,51.7232,51.6355,51.6962,51600.0
2010-12-31 10:50:00,76.59,76.73,76.59,76.72,67000.0,51.6895,51.7839,51.6895,51.7772,67000.0
2010-12-31 11:00:00,76.73,76.81,76.7,76.71,35200.0,51.7839,51.8379,51.7637,51.7704,35200.0
2010-12-31 11:10:00,76.71,76.73,76.66,76.71,35300.0,51.7704,51.7839,51.7367,51.7704,35300.0
2010-12-31 11:20:00,76.72,76.74,76.67,76.7,40300.0,51.7772,51.7907,51.7435,51.7637,40300.0
2010-12-31 11:30:00,76.71,76.74,76.67,76.67,34400.0,51.7704,51.7907,51.7435,51.7435,34400.0
2010-12-31 11:40:00,76.68,76.68,76.6,76.63,25800.0,51.7502,51.7502,51.6962,51.7165,25800.0
2010-12-31 11:50:00,76.63,76.71,76.61,76.71,22600.0,51.7165,51.7704,51.703,51.7704,22600.0
2010-12-31 12:00:00,76.7,76.71,76.67,76.68,22600.0,51.7637,51.7704,51.7435,51.7502,22600.0
2010-12-31 12:10:00,76.69,76.75,76.69,76.73,28700.0,51.7569,51.7974,51.7569,51.7839,28700.0
2010-12-31 12:20:00,76.73,76.76,76.7,76.76,53500.0,51.7839,51.8042,51.7637,51.8042,53500.0
2010-12-31 12:30:00,76.76,76.86,76.76,76.83,38300.0,51.8042,51.8717,51.8042,51.8514,38300.0
2010-12-31 12:40:00,76.83,76.83,76.64,76.68,35300.0,51.8514,51.8514,51.7232,51.7502,35300.0
2010-12-31 12:50:00,76.67,76.75,76.67,76.69,25500.0,51.7435,51.7974,51.7435,51.7569,25500.0
2010-12-31 13:00:00,76.7,76.72,76.62,76.72,22900.0,51.7637,51.7772,51.7097,51.7772,22900.0
2010-12-31 13:10:00,76.7,76.78,76.7,76.78,15000.0,51.7637,51.8177,51.7637,51.8177,15000.0
2010-12-31 13:20:00,76.78,76.78,76.72,76.75,15600.0,51.8177,51.8177,51.7772,51.7974,15600.0
2010-12-31 13:30:00,76.75,76.8,76.74,76.78,18600.0,51.7974,51.8312,51.7907,51.8177,18600.0
2010-12-31 13:40:00,76.77,76.8,76.77,76.78,18500.0,51.8109,51.8312,51.8109,51.8177,18500.0
2010-12-31 13:50:00,76.79,76.79,76.78,76.79,16900.0,51.8244,51.8244,51.8177,51.8244,16900.0
2010-12-31 14:00:00,76.78,76.79,76.76,76.78,30900.0,51.8177,51.8244,51.8042,51.8177,30900.0
2010-12-31 14:10:00,76.78,76.79,76.75,76.75,41800.0,51.8177,51.8244,51.7974,51.7974,41800.0
2010-12-31 14:20:00,76.75,76.77,76.72,76.72,47100.0,51.7974,51.8109,51.7772,51.7772,47100.0
2010-12-31 14:30:00,76.72,76.75,76.69,76.71,34800.0,51.7772,51.7974,51.7569,51.7704,34800.0
2010-12-31 14:40:00,76.71,76.75,76.7,76.74,35200.0,51.7704,51.7974,51.7637,51.7907,35200.0
2010-12-31 14:50:00,76.75,76.78,76.7,76.71,49300.0,51.7974,51.8177,51.7637,51.7704,49300.0
2010-12-31 15:00:00,76.7,76.74,76.7,76.71,33200.0,51.7637,51.7907,51.7637,51.7704,33200.0
2010-12-31 15:10:00,76.72,76.72,76.65,76.68,39600.0,51.7772,51.7772,51.73,51.7502,39600.0
2010-12-31 15:20:00,76.69,76.76,76.68,76.76,56000.0,51.7569,51.8042,51.7502,51.8042,56000.0
2010-12-31 15:30:00,76.74,76.81,76.74,76.8,73100.0,51.7907,51.8379,51.7907,51.8312,73100.0
2010-12-31 15:40:00,76.81,76.82,76.68,76.68,215400.0,51.8379,51.8447,51.7502,51.7502,215400.0
2010-12-31 15:50:00,76.68,76.76,76.67,76.76,337300.0,51.7502,51.8042,51.7435,51.8042,337300.0
2011-01-03 09:30:00,77.1,77.59,77.1,77.4,287600.0,52.0337,52.3643,52.0337,52.2361,287600.0
2011-01-03 09:40:00,77.41,77.43,77.2,77.21,167500.0,52.2429,52.2564,52.1011,52.1079,167500.0
2011-01-03 09:50:00,77.21,77.22,76.99,77.13,274000.0,52.1079,52.1146,51.9594,52.0539,274000.0
2011-01-03 10:00:00,77.15,77.17,76.95,76.99,195400.0,52.0674,52.0809,51.9324,51.9594,195400.0
2011-01-03 10:10:00,76.99,77.02,76.93,76.97,149000.0,51.9594,51.9797,51.9189,51.9459,149000.0
2011-01-03 10:20:00,76.97,76.98,76.87,76.96,131000.0,51.9459,51.9527,51.8784,51.9392,131000.0
2011-01-03 10:30:00,76.97,77.0,76.9,76.97,99300.0,51.9459,51.9662,51.8987,51.9459,99300.0
2011-01-03 10:40:00,76.98,77.03,76.95,77.0,114600.0,51.9527,51.9864,51.9324,51.9662,114600.0
2011-01-03 10:50:00,77.0,77.01,76.95,77.0,112700.0,51.9662,51.9729,51.9324,51.9662,112700.0
2011-01-03 11:00:00,77.0,77.02,76.96,76.99,107100.0,51.9662,51.9797,51.9392,51.9594,107100.0
2011-01-03 11:10:00,77.0,77.01,76.96,77.0,83800.0,51.9662,51.9729,51.9392,51.9662,83800.0
2011-01-03 11:20:00,77.01,77.01,76.96,77.01,98300.0,51.9729,51.9729,51.9392,51.9729,98300.0
2011-01-03 11:30:00,77.01,77.03,76.95,76.96,152700.0,51.9729,51.9864,51.9324,51.9392,152700.0
2011-01-03 11:40:00,76.96,76.97,76.77,76.88,170500.0,51.9392,51.9459,51.8109,51.8852,170500.0
2011-01-03 11:50:00,76.88,76.91,76.84,76.84,144700.0,51.8852,51.9054,51.8582,51.8582,144700.0
2011-01-03 12:00:00,76.85,76.89,76.8,76.88,242200.0,51.8649,51.8919,51.8312,51.8852,242200.0
2011-01-03 12:10:00,76.87,76.9,76.81,76.89,95000.0,51.8784,51.8987,51.8379,51.8919,95000.0
2011-01-03 12:20:00,76.9,76.91,76.81,76.88,114900.0,51.8987,51.9054,51.8379,51.8852,114900.0
2011-01-03 12:30:00,76.89,76.9,76.81,76.87,99000.0,51.8919,51.8987,51.8379,51.8784,99000.0
2011-01-03 12:40:00,76.88,76.88,76.81,76.82,85100.0,51.8852,51.8852,51.8379,51.8447,85100.0
2011-01-03 12:50:00,76.82,76.83,76.65,76.73,161200.0,51.8447,51.8514,51.73,51.7839,161200.0
2011-01-03 13:00:00,76.72,76.85,76.72,76.83,98300.0,51.7772,51.8649,51.7772,51.8514,98300.0
2011-01-03 13:10:00,76.84,76.98,76.84,76.96,75700.0,51.8582,51.9527,51.8582,51.9392,75700.0
2011-01-03 13:20:00,76.97,77.0,76.91,76.95,118600.0,51.9459,51.9662,51.9054,51.9324,118600.0
2011-01-03 13:30:00,76.95,77.0,76.93,77.0,82500.0,51.9324,51.9662,51.9189,51.9662,82500.0
2011-01-03 13:40:00,76.99,77.01,76.98,77.0,88900.0,51.9594,51.9729,51.9527,51.9662,88900.0
2011-01-03 13:50:00,77.0,77.01,76.96,77.0,92600.0,51.9662,51.9729,51.9392,51.9662,92600.0
2011-01-03 14:00:00,77.0,77.08,76.96,77.06,189500.0,51.9662,52.0202,51.9392,52.0067,189500.0
2011-01-03 14:10:00,77.05,77.06,77.0,77.05,78700.0,51.9999,52.0067,51.9662,51.9999,78700.0
2011-01-03 14:20:00,77.04,77.06,76.9,77.0,171100.0,51.9932,52.0067,51.8987,51.9662,171100.0
2011-01-03 14:30:00,77.0,77.0,76.89,76.95,106200.0,51.9662,51.9662,51.8919,51.9324,106200.0
2011-01-03 14:40:00,76.94,77.0,76.93,76.98,85500.0,51.9257,51.9662,51.9189,51.9527,85500.0
2011-01-03 14:50:00,76.98,76.99,76.94,76.96,92800.0,51.9527,51.9594,51.9257,51.9392,92800.0
2011-01-03 15:00:00,76.96,76.97,76.92,76.94,120300.0,51.9392,51.9459,51.9122,51.9257,120300.0
2011-01-03 15:10:00,76.94,76.99,76.9,76.94,149400.0,51.9257,51.9594,51.8987,51.9257,149400.0
2011-01-03 15:20:00,76.94,76.94,76.89,76.9,117200.0,51.9257,51.9257,51.8919,51.8987,117200.0
2011-01-03 15:30:00,76.9,76.99,76.75,76.78,1243600.0,51.8987,51.9594,51.7974,51.8177,1243600.0
2011-01-03 15:40:00,76.78,76.8,76.69,76.76,362500.0,51.8177,51.8312,51.7569,51.8042,362500.0
2011-01-03 15:50:00,76.76,76.77,76.6,76.6,732900.0,51.8042,51.8109,51.6962,51.6962,732900.0
2011-01-04 09:30:00,75.7,75.91,75.4,75.64,1539700.0,51.0888,51.2305,50.8863,51.0483,1539700.0
2011-01-04 09:40:00,75.64,75.65,75.4,75.52,534700.0,51.0483,51.0551,50.8863,50.9673,534700.0
2011-01-04 09:50:00,75.52,75.54,75.34,75.35,544000.0,50.9673,50.9808,50.8459,50.8526,544000.0
2011-01-04 10:00:00,75.36,75.36,74.85,75.1,1760200.0,50.8594,50.8594,50.5152,50.6839,1760200.0
2011-01-04 10:10:00,75.1,75.19,75.07,75.1,587800.0,50.6839,50.7446,50.6636,50.6839,587800.0
2011-01-04 10:20:00,75.1,75.19,75.07,75.11,603000.0,50.6839,50.7446,50.6636,50.6906,603000.0
2011-01-04 10:30:00,75.11,75.24,75.1,75.2,433500.0,50.6906,50.7784,50.6839,50.7514,433500.0
2011-01-04 10:40:00,75.19,75.26,75.19,75.25,573100.0,50.7446,50.7919,50.7446,50.7851,573100.0
2011-01-04 10:50:00,75.24,75.25,75.02,75.06,388200.0,50.7784,50.7851,50.6299,50.6569,388200.0
2011-01-04 11:00:00,75.06,75.06,74.93,75.0,579600.0,50.6569,50.6569,50.5692,50.6164,579600.0
2011-01-04 11:10:00,75.0,75.01,74.67,74.71,727600.0,50.6164,50.6231,50.3937,50.4207,727600.0
2011-01-04 11:20:00,74.72,74.91,74.71,74.88,688600.0,50.4274,50.5557,50.4207,50.5354,688600.0
2011-01-04 11:30:00,74.88,75.1,74.85,75.07,321300.0,50.5354,50.6839,50.5152,50.6636,321300.0
2011-01-04 11:40:00,75.1,75.14,75.03,75.04,287000.0,50.6839,50.7109,50.6366,50.6434,287000.0
2011-01-04 11:50:00,75.03,75.07,74.95,74.96,194800.0,50.6366,50.6636,50.5826,50.5894,194800.0
2011-01-04 12:00:00,74.97,75.0,74.86,74.88,124700.0,50.5961,50.6164,50.5219,50.5354,124700.0
2011-01-04 12:10:00,74.89,74.95,74.85,74.92,100500.0,50.5422,50.5826,50.5152,50.5624,100500.0
2011-01-04 12:20:00,74.93,74.94,74.81,74.85,167700.0,50.5692,50.5759,50.4882,50.5152,167700.0
2011-01-04 12:30:00,74.85,74.9,74.85,74.87,156500.0,50.5152,50.5489,50.5152,50.5287,156500.0
2011-01-04 12:40:00,74.87,74.88,74.8,74.85,184900.0,50.5287,50.5354,50.4814,50.5152,184900.0
2011-01-04 12:50:00,74.85,74.86,74.74,74.75,199000.0,50.5152,50.5219,50.4409,50.4477,199000.0
2011-01-04 13:00:00,74.75,74.8,74.74,74.78,155900.0,50.4477,50.4814,50.4409,50.4679,155900.0
2011-01-04 13:10:00,74.77,74.85,74.71,74.73,225100.0,50.4612,50.5152,50.4207,50.4342,225100.0
2011-01-04 13:20:00,74.73,74.78,74.71,74.78,88500.0,50.4342,50.4679,50.4207,50.4679,88500.0
2011-01-04 13:30:00,74.78,74.9,74.63,74.84,332000.0,50.4679,50.5489,50.3667,50.5084,332000.0
2011-01-04 13:40:00,74.85,74.9,74.84,74.87,252200.0,50.5152,50.5489,50.5084,50.5287,252200.0
2011-01-04 13:50:00,74.87,74.88,74.75,74.75,145100.0,50.5287,50.5354,50.4477,50.4477,145100.0
2011-01-04 14:00:00,74.76,74.85,74.67,74.74,293800.0,50.4544,50.5152,50.3937,50.4409,293800.0
2011-01-04 14:10:00,74.75,74.75,74.57,74.73,425700.0,50.4477,50.4477,50.3262,50.4342,425700.0
2011-01-04 14:20:00,74.73,74.73,74.6,74.65,327100.0,50.4342,50.4342,50.3464,50.3802,327100.0
2011-01-04 14:30:00,74.65,74.7,74.58,74.6,254100.0,50.3802,50.4139,50.3329,50.3464,254100.0
2011-01-04 14:40:00,74.6,74.65,74.27,74.3,4834900.0,50.3464,50.3802,50.1237,50.144,4834900.0
2011-01-04 14:50:00,74.29,74.37,74.11,74.24,1307900.0,50.1372,50.1912,50.0157,50.1035,1307900.0
2011-01-04 15:00:00,74.25,74.49,74.22,74.49,1082300.0,50.1102,50.2722,50.09,50.2722,1082300.0
2011-01-04 15:10:00,74.49,74.5,74.28,74.28,760800.0,50.2722,50.279,50.1305,50.1305,760800.0
2011-01-04 15:20:00,74.28,74.42,74.27,74.28,681000.0,50.1305,50.225,50.1237,50.1305,681000.0
2011-01-04 15:30:00,74.28,74.37,74.27,74.36,824900.0,50.1305,50.1912,50.1237,50.1845,824900.0
2011-01-04 15:40:00,74.36,74.37,74.27,74.32,2047800.0,50.1845,50.1912,50.1237,50.1575,2047800.0
2011-01-04 15:50:00,74.33,74.41,74.3,74.33,5535500.0,50.1642,50.2182,50.144,50.1642,5535500.0
2011-01-05 09:30:00,74.68,74.79,74.58,74.71,1576800.0,50.4004,50.4747,50.3329,50.4207,1576800.0
2011-01-05 09:40:00,74.71,74.77,74.6,74.73,634100.0,50.4207,50.4612,50.3464,50.4342,634100.0
2011-01-05 09:50:00,74.72,74.9,74.65,74.69,857700.0,50.4274,50.5489,50.3802,50.4072,857700.0
2011-01-05 10:00:00,74.7,74.73,74.52,74.68,551500.0,50.4139,50.4342,50.2924,50.4004,551500.0
2011-01-05 10:10:00,74.67,74.83,74.54,74.8,549700.0,50.3937,50.5017,50.3059,50.4814,549700.0
2011-01-05 10:20:00,74.8,74.83,74.7,74.76,672000.0,50.4814,50.5017,50.4139,50.4544,672000.0
2011-01-05 10:30:00,74.77,74.9,74.75,74.83,456600.0,50.4612,50.5489,50.4477,50.5017,456600.0
2011-01-05 10:40:00,74.82,74.84,74.68,74.76,357400.0,50.4949,50.5084,50.4004,50.4544,357400.0
2011-01-05 10:50:00,74.75,74.84,74.39,74.41,1211100.0,50.4477,50.5084,50.2047,50.2182,1211100.0
2011-01-05 11:00:00,74.41,74.53,74.31,74.5,1830900.0,50.2182,50.2992,50.1507,50.279,1830900.0
2011-01-05 11:10:00,74.5,74.52,74.31,74.5,551500.0,50.279,50.2924,50.1507,50.279,551500.0
2011-01-05 11:20:00,74.5,74.65,74.49,74.65,348300.0,50.279,50.3802,50.2722,50.3802,348300.0
2011-01-05 11:30:00,74.65,74.74,74.64,74.7,323300.0,50.3802,50.4409,50.3734,50.4139,323300.0
2011-01-05 11:40:00,74.71,74.73,74.57,74.57,342100.0,50.4207,50.4342,50.3262,50.3262,342100.0
2011-01-05 11:50:00,74.58,74.69,74.55,74.61,247900.0,50.3329,50.4072,50.3127,50.3532,247900.0
2011-01-05 12:00:00,74.61,74.65,74.6,74.61,183500.0,50.3532,50.3802,50.3464,50.3532,183500.0
2011-01-05 12:10:00,74.61,74.74,74.61,74.74,295600.0,50.3532,50.4409,50.3532,50.4409,295600.0
2011-01-05 12:20:00,74.74,74.76,74.68,74.7,239700.0,50.4409,50.4544,50.4004,50.4139,239700.0
2011-01-05 12:30:00,74.7,74.81,74.7,74.75,262400.0,50.4139,50.4882,50.4139,50.4477,262400.0
2011-01-05 12:40:00,74.75,74.76,74.71,74.72,355200.0,50.4477,50.4544,50.4207,50.4274,355200.0
2011-01-05 12:50:00,74.71,74.78,74.71,74.76,108800.0,50.4207,50.4679,50.4207,50.4544,108800.0
2011-01-05 13:00:00,74.75,74.77,74.69,74.71,141700.0,50.4477,50.4612,50.4072,50.4207,141700.0
2011-01-05 13:10:00,74.71,74.71,74.63,74.66,141700.0,50.4207,50.4207,50.3667,50.3869,141700.0
2011-01-05 13:20:00,74.65,74.69,74.61,74.61,148200.0,50.3802,50.4072,50.3532,50.3532,148200.0
2011-01-05 13:30:00,74.61,74.72,74.61,74.7,209700.0,50.3532,50.4274,50.3532,50.4139,209700.0
2011-01-05 13:40:00,74.7,74.72,74.67,74.7,198700.0,50.4139,50.4274,50.3937,50.4139,198700.0
2011-01-05 13:50:00,74.7,74.83,74.69,74.77,193900.0,50.4139,50.5017,50.4072,50.4612,193900.0
2011-01-05 14:00:00,74.76,74.78,74.75,74.75,131400.0,50.4544,50.4679,50.4477,50.4477,131400.0
2011-01-05 14:10:00,74.75,74.81,74.74,74.75,200700.0,50.4477,50.4882,50.4409,50.4477,200700.0
2011-01-05 14:20:00,74.76,74.81,74.75,74.8,182300.0,50.4544,50.4882,50.4477,50.4814,182300.0
2011-01-05 14:30:00,74.8,74.84,74.79,74.8,196700.0,50.4814,50.5084,50.4747,50.4814,196700.0
2011-01-05 14:40:00,74.79,74.86,74.79,74.8,198700.0,50.4747,50.5219,50.4747,50.4814,198700.0
2011-01-05 14:50:00,74.79,74.8,74.75,74.78,171000.0,50.4747,50.4814,50.4477,50.4679,171000.0
2011-01-05 15:00:00,74.77,74.8,74.72,74.77,379200.0,50.4612,50.4814,50.4274,50.4612,379200.0
2011-01-05 15:10:00,74.76,74.81,74.74,74.76,442100.0,50.4544,50.4882,50.4409,50.4544,442100.0
2011-01-05 15:20:00,74.77,74.77,74.7,74.71,213500.0,50.4612,50.4612,50.4139,50.4207,213500.0
2011-01-05 15:30:00,74.7,74.76,74.7,74.76,291100.0,50.4139,50.4544,50.4139,50.4544,291100.0
2011-01-05 15:40:00,74.76,74.85,74.75,74.82,590500.0,50.4544,50.5152,50.4477,50.4949,590500.0
2011-01-05 15:50:00,74.82,74.82,74.63,74.68,840500.0,50.4949,50.4949,50.3667,50.4004,840500.0
2011-01-06 09:30:00,74.9,74.94,74.56,74.63,628000.0,50.5489,50.5759,50.3194,50.3667,628000.0
2011-01-06 09:40:00,74.63,74.78,74.54,74.71,234500.0,50.3667,50.4679,50.3059,50.4207,234500.0
2011-01-06 09:50:00,74.71,74.81,74.71,74.74,193200.0,50.4207,50.4882,50.4207,50.4409,193200.0
2011-01-06 10:00:00,74.74,74.79,74.6,74.61,244900.0,50.4409,50.4747,50.3464,50.3532,244900.0
2011-01-06 10:10:00,74.61,74.72,74.6,74.71,268900.0,50.3532,50.4274,50.3464,50.4207,268900.0
2011-01-06 10:20:00,74.7,74.76,74.69,74.75,119200.0,50.4139,50.4544,50.4072,50.4477,119200.0
2011-01-06 10:30:00,74.75,74.77,74.62,74.62,401300.0,50.4477,50.4612,50.3599,50.3599,401300.0
2011-01-06 10:40:00,74.62,74.71,74.59,74.7,178900.0,50.3599,50.4207,50.3397,50.4139,178900.0
2011-01-06 10:50:00,74.7,74.8,74.69,74.79,297000.0,50.4139,50.4814,50.4072,50.4747,297000.0
2011-01-06 11:00:00,74.79,74.87,74.74,74.78,372900.0,50.4747,50.5287,50.4409,50.4679,372900.0
2011-01-06 11:10:00,74.78,74.84,74.7,74.73,310400.0,50.4679,50.5084,50.4139,50.4342,310400.0
2011-01-06 11:20:00,74.74,74.77,74.69,74.76,155900.0,50.4409,50.4612,50.4072,50.4544,155900.0
2011-01-06 11:30:00,74.77,74.8,74.73,74.77,155200.0,50.4612,50.4814,50.4342,50.4612,155200.0
2011-01-06 11:40:00,74.77,74.77,74.68,74.69,197600.0,50.4612,50.4612,50.4004,50.4072,197600.0
2011-01-06 11:50:00,74.7,74.74,74.58,74.6,197300.0,50.4139,50.4409,50.3329,50.3464,197300.0
2011-01-06 12:00:00,74.6,74.62,74.46,74.55,396900.0,50.3464,50.3599,50.252,50.3127,396900.0
2011-01-06 12:10:00,74.54,74.56,74.51,74.54,202100.0,50.3059,50.3194,50.2857,50.3059,202100.0
2011-01-06 12:20:00,74.53,74.55,74.47,74.49,134100.0,50.2992,50.3127,50.2587,50.2722,134100.0
2011-01-06 12:30:00,74.49,74.54,74.48,74.52,176400.0,50.2722,50.3059,50.2655,50.2924,176400.0
2011-01-06 12:40:00,74.53,74.61,74.52,74.59,234100.0,50.2992,50.3532,50.2924,50.3397,234100.0
2011-01-06 12:50:00,74.58,74.58,74.5,74.54,123500.0,50.3329,50.3329,50.279,50.3059,123500.0
2011-01-06 13:00:00,74.54,74.69,74.53,74.64,268600.0,50.3059,50.4072,50.2992,50.3734,268600.0
2011-01-06 13:10:00,74.64,74.64,74.44,74.47,166700.0,50.3734,50.3734,50.2385,50.2587,166700.0
2011-01-06 13:20:00,74.47,74.5,74.45,74.49,130900.0,50.2587,50.279,50.2452,50.2722,130900.0
2011-01-06 13:30:00,74.5,74.53,74.48,74.52,116600.0,50.279,50.2992,50.2655,50.2924,116600.0
2011-01-06 13:40:00,74.51,74.54,74.47,74.49,196500.0,50.2857,50.3059,50.2587,50.2722,196500.0
2011-01-06 13:50:00,74.5,74.53,74.48,74.53,173900.0,50.279,50.2992,50.2655,50.2992,173900.0
2011-01-06 14:00:00,74.53,74.62,74.52,74.58,157300.0,50.2992,50.3599,50.2924,50.3329,157300.0
2011-01-06 14:10:00,74.58,74.58,74.53,74.54,178800.0,50.3329,50.3329,50.2992,50.3059,178800.0
2011-01-06 14:20:00,74.54,74.55,74.5,74.53,324600.0,50.3059,50.3127,50.279,50.2992,324600.0
2011-01-06 14:30:00,74.53,74.56,74.51,74.52,257000.0,50.2992,50.3194,50.2857,50.2924,257000.0
2011-01-06 14:40:00,74.51,74.59,74.45,74.56,339800.0,50.2857,50.3397,50.2452,50.3194,339800.0
2011-01-06 14:50:00,74.56,74.59,74.47,74.5,190800.0,50.3194,50.3397,50.2587,50.279,190800.0
2011-01-06 15:00:00,74.5,74.54,74.49,74.5,193500.0,50.279,50.3059,50.2722,50.279,193500.0
2011-01-06 15:10:00,74.5,74.51,74.36,74.36,268400.0,50.279,50.2857,50.1845,50.1845,268400.0
2011-01-06 15:20:00,74.37,74.37,74.3,74.32,377000.0,50.1912,50.1912,50.144,50.1575,377000.0
2011-01-06 15:30:00,74.32,74.32,74.08,74.29,641000.0,50.1575,50.1575,49.9955,50.1372,641000.0
2011-01-06 15:40:00,74.29,74.42,74.28,74.31,440400.0,50.1372,50.225,50.1305,50.1507,440400.0
2011-01-06 15:50:00,74.32,74.4,74.12,74.2,1409200.0,50.1575,50.2115,50.0225,50.0765,1409200.0
2011-01-07 09:30:00,74.35,74.41,74.28,74.31,419800.0,50.1777,50.2182,50.1305,50.1507,419800.0
2011-01-07 09:40:00,74.32,74.33,74.26,74.27,223400.0,50.1575,50.1642,50.117,50.1237,223400.0
2011-01-07 09:50:00,74.27,74.34,74.25,74.3,217100.0,50.1237,50.171,50.1102,50.144,217100.0
2011-01-07 10:00:00,74.29,74.33,74.26,74.32,226400.0,50.1372,50.1642,50.117,50.1575,226400.0
2011-01-07 10:10:00,74.32,74.58,74.31,74.56,292900.0,50.1575,50.3329,50.1507,50.3194,292900.0
2011-01-07 10:20:00,74.55,74.57,74.51,74.53,209500.0,50.3127,50.3262,50.2857,50.2992,209500.0
2011-01-07 10:30:00,74.53,74.57,74.46,74.56,187600.0,50.2992,50.3262,50.252,50.3194,187600.0
2011-01-07 10:40:00,74.55,74.58,74.49,74.5,174300.0,50.3127,50.3329,50.2722,50.279,174300.0
2011-01-07 10:50:00,74.5,74.51,74.47,74.5,213200.0,50.279,50.2857,50.2587,50.279,213200.0
2011-01-07 11:00:00,74.49,74.52,74.48,74.5,275300.0,50.2722,50.2924,50.2655,50.279,275300.0
2011-01-07 11:10:00,74.5,74.5,74.44,74.49,126800.0,50.279,50.279,50.2385,50.2722,126800.0
2011-01-07 11:20:00,74.49,74.5,74.38,74.42,230800.0,50.2722,50.279,50.198,50.225,230800.0
2011-01-07 11:30:00,74.42,74.42,74.33,74.41,369600.0,50.225,50.225,50.1642,50.2182,369600.0
2011-01-07 11:40:00,74.41,74.42,74.35,74.38,234900.0,50.2182,50.225,50.1777,50.198,234900.0
2011-01-07 11:50:00,74.38,74.4,74.35,74.38,197700.0,50.198,50.2115,50.1777,50.198,197700.0
2011-01-07 12:00:00,74.38,74.4,74.36,74.37,202500.0,50.198,50.2115,50.1845,50.1912,202500.0
2011-01-07 12:10:00,74.37,74.38,74.32,74.37,132700.0,50.1912,50.198,50.1575,50.1912,132700.0
2011-01-07 12:20:00,74.37,74.39,74.3,74.3,274600.0,50.1912,50.2047,50.144,50.144,274600.0
2011-01-07 12:30:00,74.3,74.32,74.08,74.08,393500.0,50.144,50.1575,49.9955,49.9955,393500.0
2011-01-07 12:40:00,74.07,74.11,73.93,73.98,481900.0,49.9888,50.0157,49.8943,49.928,481900.0
2011-01-07 12:50:00,73.98,74.0,73.87,73.9,324600.0,49.928,49.9415,49.8538,49.874,324600.0
2011-01-07 13:00:00,73.9,73.91,73.66,73.68,716900.0,49.874,49.8808,49.712,49.7255,716900.0
2011-01-07 13:10:00,73.69,73.88,73.59,73.88,459100.0,49.7323,49.8605,49.6648,49.8605,459100.0
2011-01-07 13:20:00,73.89,74.04,73.88,74.04,263100.0,49.8673,49.9685,49.8605,49.9685,263100.0
2011-01-07 13:30:00,74.04,74.21,74.03,74.12,191500.0,49.9685,50.0832,49.9618,50.0225,191500.0
2011-01-07 13:40:00,74.12,74.13,73.95,74.0,175200.0,50.0225,50.0292,49.9078,49.9415,175200.0
2011-01-07 13:50:00,74.0,74.06,73.97,74.0,229900.0,49.9415,49.982,49.9213,49.9415,229900.0
2011-01-07 14:00:00,74.0,74.15,74.0,74.13,168000.0,49.9415,50.0427,49.9415,50.0292,168000.0
2011-01-07 14:10:00,74.12,74.13,74.01,74.05,194700.0,50.0225,50.0292,49.9483,49.9753,194700.0
2011-01-07 14:20:00,74.05,74.11,74.02,74.1,173100.0,49.9753,50.0157,49.955,50.009,173100.0
2011-01-07 14:30:00,74.1,74.23,74.1,74.23,163500.0,50.009,50.0967,50.009,50.0967,163500.0
2011-01-07 14:40:00,74.23,74.27,74.17,74.19,126300.0,50.0967,50.1237,50.0562,50.0697,126300.0
2011-01-07 14:50:00,74.19,74.21,74.15,74.18,138800.0,50.0697,50.0832,50.0427,50.063,138800.0
2011-01-07 15:00:00,74.17,74.23,74.15,74.16,389600.0,50.0562,50.0967,50.0427,50.0495,389600.0
2011-01-07 15:10:00,74.15,74.29,74.15,74.23,317300.0,50.0427,50.1372,50.0427,50.0967,317300.0
2011-01-07 15:20:00,74.23,74.35,74.2,74.3,158800.0,50.0967,50.1777,50.0765,50.144,158800.0
2011-01-07 15:30:00,74.29,74.31,74.27,74.29,260200.0,50.1372,50.1507,50.1237,50.1372,260200.0
2011-01-07 15:40:00,74.28,74.3,74.17,74.25,428100.0,50.1305,50.144,50.0562,50.1102,428100.0
2011-01-07 15:50:00,74.24,74.39,74.24,74.37,627100.0,50.1035,50.2047,50.1035,50.1912,627100.0
2011-01-10 09:30:00,74.25,74.46,74.11,74.14,488800.0,50.1102,50.252,50.0157,50.036,488800.0
2011-01-10 09:40:00,74.16,74.2,73.8,73.93,376900.0,50.0495,50.0765,49.8065,49.8943,376900.0
2011-01-10 09:50:00,73.93,73.93,73.53,73.53,506400.0,49.8943,49.8943,49.6243,49.6243,506400.0
2011-01-10 10:00:00,73.54,73.78,73.52,73.78,539100.0,49.6311,49.793,49.6176,49.793,539100.0
2011-01-10 10:10:00,73.78,73.85,73.63,73.65,252400.0,49.793,49.8403,49.6918,49.7053,252400.0
2011-01-10 10:20:00,73.65,73.69,73.58,73.61,224200.0,49.7053,49.7323,49.6581,49.6783,224200.0
2011-01-10 10:30:00,73.62,73.7,73.56,73.66,251300.0,49.6851,49.739,49.6446,49.712,251300.0
2011-01-10 10:40:00,73.66,73.88,73.65,73.85,272700.0,49.712,49.8605,49.7053,49.8403,272700.0
2011-01-10 10:50:00,73.85,73.9,73.72,73.86,306800.0,49.8403,49.874,49.7525,49.847,306800.0
2011-01-10 11:00:00,73.85,73.88,73.75,73.86,236100.0,49.8403,49.8605,49.7728,49.847,236100.0
2011-01-10 11:10:00,73.87,73.9,73.85,73.88,215000.0,49.8538,49.874,49.8403,49.8605,215000.0
2011-01-10 11:20:00,73.89,73.89,73.84,73.87,168100.0,49.8673,49.8673,49.8335,49.8538,168100.0
2011-01-10 11:30:00,73.86,73.94,73.85,73.92,215200.0,49.847,49.901,49.8403,49.8875,215200.0
2011-01-10 11:40:00,73.91,73.95,73.88,73.93,122800.0,49.8808,49.9078,49.8605,49.8943,122800.0
2011-01-10 11:50:00,73.92,74.08,73.92,74.0,136300.0,49.8875,49.9955,49.8875,49.9415,136300.0
2011-01-10 12:00:00,74.01,74.12,74.0,74.04,313500.0,49.9483,50.0225,49.9415,49.9685,313500.0
2011-01-10 12:10:00,74.05,74.06,74.01,74.03,153800.0,49.9753,49.982,49.9483,49.9618,153800.0
2011-01-10 12:20:00,74.04,74.05,74.01,74.03,150100.0,49.9685,49.9753,49.9483,49.9618,150100.0
2011-01-10 12:30:00,74.04,74.07,74.0,74.06,169000.0,49.9685,49.9888,49.9415,49.982,169000.0
2011-01-10 12:40:00,74.07,74.09,73.96,73.97,208700.0,49.9888,50.0022,49.9145,49.9213,208700.0
2011-01-10 12:50:00,73.97,73.97,73.9,73.92,151900.0,49.9213,49.9213,49.874,49.8875,151900.0
2011-01-10 13:00:00,73.92,73.98,73.88,73.97,183300.0,49.8875,49.928,49.8605,49.9213,183300.0
2011-01-10 13:10:00,73.96,74.0,73.85,73.85,171200.0,49.9145,49.9415,49.8403,49.8403,171200.0
2011-01-10 13:20:00,73.86,73.86,73.77,73.79,272300.0,49.847,49.847,49.7863,49.7998,272300.0
2011-01-10 13:30:00,73.8,73.8,73.71,73.71,232900.0,49.8065,49.8065,49.7458,49.7458,232900.0
2011-01-10 13:40:00,73.71,73.75,73.68,73.69,130700.0,49.7458,49.7728,49.7255,49.7323,130700.0
2011-01-10 13:50:00,73.69,73.71,73.64,73.64,163800.0,49.7323,49.7458,49.6985,49.6985,163800.0
2011-01-10 14:00:00,73.65,73.71,73.6,73.6,229200.0,49.7053,49.7458,49.6716,49.6716,229200.0
2011-01-10 14:10:00,73.6,73.66,73.58,73.63,166900.0,49.6716,49.712,49.6581,49.6918,166900.0
2011-01-10 14:20:00,73.63,73.69,73.63,73.67,111900.0,49.6918,49.7323,49.6918,49.7188,111900.0
2011-01-10 14:30:00,73.67,73.7,73.64,73.68,170600.0,49.7188,49.739,49.6985,49.7255,170600.0
2011-01-10 14:40:00,73.69,73.73,73.66,73.7,197700.0,49.7323,49.7593,49.712,49.739,197700.0
2011-01-10 14:50:00,73.69,73.75,73.69,73.74,322800.0,49.7323,49.7728,49.7323,49.766,322800.0
2011-01-10 15:00:00,73.74,73.76,73.7,73.74,224100.0,49.766,49.7795,49.739,49.766,224100.0
2011-01-10 15:10:00,73.74,73.76,73.69,73.7,243000.0,49.766,49.7795,49.7323,49.739,243000.0
2011-01-10 15:20:00,73.69,73.7,73.61,73.62,281000.0,49.7323,49.739,49.6783,49.6851,281000.0
2011-01-10 15:30:00,73.62,73.66,73.58,73.64,238800.0,49.6851,49.712,49.6581,49.6985,238800.0
2011-01-10 15:40:00,73.64,73.66,73.55,73.56,404300.0,49.6985,49.712,49.6378,49.6446,404300.0
2011-01-10 15:50:00,73.56,73.63,73.53,73.55,624800.0,49.6446,49.6918,49.6243,49.6378,624800.0
2011-01-11 09:30:00,73.84,73.99,73.74,73.97,522000.0,49.8335,49.9348,49.766,49.9213,522000.0
2011-01-11 09:40:00,73.98,74.24,73.89,74.21,343500.0,49.928,50.1035,49.8673,50.0832,343500.0
2011-01-11 09:50:00,74.21,74.25,74.02,74.04,320800.0,50.0832,50.1102,49.955,49.9685,320800.0
2011-01-11 10:00:00,74.05,74.16,74.0,74.04,270700.0,49.9753,50.0495,49.9415,49.9685,270700.0
2011-01-11 10:10:00,74.04,74.06,73.9,74.0,167900.0,49.9685,49.982,49.874,49.9415,167900.0
2011-01-11 10:20:00,74.0,74.04,73.91,74.01,146100.0,49.9415,49.9685,49.8808,49.9483,146100.0
2011-01-11 10:30:00,74.01,74.02,73.97,74.0,202600.0,49.9483,49.955,49.9213,49.9415,202600.0
2011-01-11 10:40:00,74.0,74.01,73.86,73.87,238500.0,49.9415,49.9483,49.847,49.8538,238500.0
2011-01-11 10:50:00,73.86,73.9,73.72,73.79,219800.0,49.847,49.874,49.7525,49.7998,219800.0
2011-01-11 11:00:00,73.79,73.82,73.74,73.77,253200.0,49.7998,49.82,49.766,49.7863,253200.0
2011-01-11 11:10:00,73.76,73.78,73.64,73.66,255700.0,49.7795,49.793,49.6985,49.712,255700.0
2011-01-11 11:20:00,73.66,73.75,73.57,73.74,263200.0,49.712,49.7728,49.6513,49.766,263200.0
2011-01-11 11:30:00,73.75,73.79,73.7,73.75,188100.0,49.7728,49.7998,49.739,49.7728,188100.0
2011-01-11 11:40:00,73.75,73.83,73.75,73.82,112400.0,49.7728,49.8268,49.7728,49.82,112400.0
2011-01-11 11:50:00,73.82,73.99,73.82,73.95,159600.0,49.82,49.9348,49.82,49.9078,159600.0
2011-01-11 12:00:00,73.95,73.96,73.93,73.95,90300.0,49.9078,49.9145,49.8943,49.9078,90300.0
2011-01-11 12:10:00,73.96,73.96,73.95,73.95,96400.0,49.9145,49.9145,49.9078,49.9078,96400.0
2011-01-11 12:20:00,73.95,74.06,73.9,74.06,164000.0,49.9078,49.982,49.874,49.982,164000.0
2011-01-11 12:30:00,74.05,74.16,74.04,74.16,198800.0,49.9753,50.0495,49.9685,50.0495,198800.0
2011-01-11 12:40:00,74.16,74.22,74.12,74.21,142900.0,50.0495,50.09,50.0225,50.0832,142900.0
2011-01-11 12:50:00,74.21,74.27,74.17,74.26,114700.0,50.0832,50.1237,50.0562,50.117,114700.0
2011-01-11 13:00:00,74.25,74.34,74.23,74.29,234300.0,50.1102,50.171,50.0967,50.1372,234300.0
2011-01-11 13:10:00,74.29,74.3,74.1,74.2,239600.0,50.1372,50.144,50.009,50.0765,239600.0
2011-01-11 13:20:00,74.19,74.26,74.19,74.25,100300.0,50.0697,50.117,50.0697,50.1102,100300.0
2011-01-11 13:30:00,74.25,74.4,74.25,74.4,142300.0,50.1102,50.2115,50.1102,50.2115,142300.0
2011-01-11 13:40:00,74.39,74.49,74.39,74.41,141000.0,50.2047,50.2722,50.2047,50.2182,141000.0
2011-01-11 13:50:00,74.41,74.44,74.33,74.34,125500.0,50.2182,50.2385,50.1642,50.171,125500.0
2011-01-11 14:00:00,74.34,74.37,74.24,74.25,222400.0,50.171,50.1912,50.1035,50.1102,222400.0
2011-01-11 14:10:00,74.25,74.27,74.15,74.19,150700.0,50.1102,50.1237,50.0427,50.0697,150700.0
2011-01-11 14:20:00,74.18,74.24,74.17,74.24,116800.0,50.063,50.1035,50.0562,50.1035,116800.0
2011-01-11 14:30:00,74.24,74.29,74.24,74.25,81600.0,50.1035,50.1372,50.1035,50.1102,81600.0
2011-01-11 14:40:00,74.26,74.27,74.24,74.25,59500.0,50.117,50.1237,50.1035,50.1102,59500.0
2011-01-11 14:50:00,74.25,74.32,74.25,74.29,138000.0,50.1102,50.1575,50.1102,50.1372,138000.0
2011-01-11 15:00:00,74.29,74.3,74.26,74.29,110800.0,50.1372,50.144,50.117,50.1372,110800.0
2011-01-11 15:10:00,74.29,74.29,74.21,74.21,116600.0,50.1372,50.1372,50.0832,50.0832,116600.0
2011-01-11 15:20:00,74.21,74.22,74.08,74.08,435500.0,50.0832,50.09,49.9955,49.9955,435500.0
2011-01-11 15:30:00,74.09,74.09,74.04,74.06,129400.0,50.0022,50.0022,49.9685,49.982,129400.0
2011-01-11 15:40:00,74.07,74.08,74.0,74.01,361700.0,49.9888,49.9955,49.9415,49.9483,361700.0
2011-01-11 15:50:00,74.0,74.04,73.9,73.9,567900.0,49.9415,49.9685,49.874,49.874,567900.0
2011-01-12 09:30:00,74.37,74.37,73.91,74.01,334500.0,50.1912,50.1912,49.8808,49.9483,334500.0
2011-01-12 09:40:00,74.02,74.07,73.97,74.03,151600.0,49.955,49.9888,49.9213,49.9618,151600.0
2011-01-12 09:50:00,74.03,74.05,73.68,73.68,609100.0,49.9618,49.9753,49.7255,49.7255,609100.0
2011-01-12 10:00:00,73.69,73.78,73.68,73.78,230200.0,49.7323,49.793,49.7255,49.793,230200.0
2011-01-12 10:10:00,73.77,73.88,73.7,73.87,240100.0,49.7863,49.8605,49.739,49.8538,240100.0
2011-01-12 10:20:00,73.87,73.9,73.74,73.79,201000.0,49.8538,49.874,49.766,49.7998,201000.0
2011-01-12 10:30:00,73.79,73.81,73.77,73.8,183200.0,49.7998,49.8133,49.7863,49.8065,183200.0
2011-01-12 10:40:00,73.8,73.86,73.78,73.8,158600.0,49.8065,49.847,49.793,49.8065,158600.0
2011-01-12 10:50:00,73.8,73.83,73.76,73.81,160100.0,49.8065,49.8268,49.7795,49.8133,160100.0
2011-01-12 11:00:00,73.81,73.9,73.78,73.88,150100.0,49.8133,49.874,49.793,49.8605,150100.0
2011-01-12 11:10:00,73.89,73.9,73.86,73.86,258500.0,49.8673,49.874,49.847,49.847,258500.0
2011-01-12 11:20:00,73.86,73.92,73.83,73.92,159200.0,49.847,49.8875,49.8268,49.8875,159200.0
2011-01-12 11:30:00,73.92,73.95,73.91,73.92,242900.0,49.8875,49.9078,49.8808,49.8875,242900.0
2011-01-12 11:40:00,73.92,73.96,73.83,73.94,229800.0,49.8875,49.9145,49.8268,49.901,229800.0
2011-01-12 11:50:00,73.94,73.99,73.91,73.95,167500.0,49.901,49.9348,49.8808,49.9078,167500.0
2011-01-12 12:00:00,73.95,73.98,73.9,73.9,119200.0,49.9078,49.928,49.874,49.874,119200.0
2011-01-12 12:10:00,73.9,73.99,73.85,73.98,182800.0,49.874,49.9348,49.8403,49.928,182800.0
2011-01-12 12:20:00,73.98,74.11,73.96,74.01,398600.0,49.928,50.0157,49.9145,49.9483,398600.0
2011-01-12 12:30:00,74.01,74.01,73.94,73.97,118500.0,49.9483,49.9483,49.901,49.9213,118500.0
2011-01-12 12:40:00,73.98,73.98,73.88,73.9,148000.0,49.928,49.928,49.8605,49.874,148000.0
2011-01-12 12:50:00,73.91,73.92,73.76,73.78,262500.0,49.8808,49.8875,49.7795,49.793,262500.0
2011-01-12 13:00:00,73.78,73.78,73.76,73.76,131700.0,49.793,49.793,49.7795,49.7795,131700.0
2011-01-12 13:10:00,73.76,73.85,73.73,73.85,254600.0,49.7795,49.8403,49.7593,49.8403,254600.0
2011-01-12 13:20:00,73.85,73.9,73.85,73.9,114500.0,49.8403,49.874,49.8403,49.874,114500.0
2011-01-12 13:30:00,73.9,73.9,73.8,73.83,151500.0,49.874,49.874,49.8065,49.8268,151500.0
2011-01-12 13:40:00,73.83,73.9,73.82,73.86,119900.0,49.8268,49.874,49.82,49.847,119900.0
2011-01-12 13:50:00,73.85,73.86,73.8,73.8,134000.0,49.8403,49.847,49.8065,49.8065,134000.0
2011-01-12 14:00:00,73.8,73.81,73.71,73.72,218200.0,49.8065,49.8133,49.7458,49.7525,218200.0
2011-01-12 14:10:00,73.73,73.8,73.72,73.79,83600.0,49.7593,49.8065,49.7525,49.7998,83600.0
2011-01-12 14:20:00,73.8,73.82,73.77,73.79,119800.0,49.8065,49.82,49.7863,49.7998,119800.0
2011-01-12 14:30:00,73.79,73.8,73.75,73.8,108200.0,49.7998,49.8065,49.7728,49.8065,108200.0
2011-01-12 14:40:00,73.8,73.8,73.7,73.72,245000.0,49.8065,49.8065,49.739,49.7525,245000.0
2011-01-12 14:50:00,73.72,73.72,73.68,73.7,202500.0,49.7525,49.7525,49.7255,49.739,202500.0
2011-01-12 15:00:00,73.7,73.7,73.65,73.67,221500.0,49.739,49.739,49.7053,49.7188,221500.0
2011-01-12 15:10:00,73.67,73.68,73.6,73.68,283300.0,49.7188,49.7255,49.6716,49.7255,283300.0
2011-01-12 15:20:00,73.67,73.7,73.6,73.61,202500.0,49.7188,49.739,49.6716,49.6783,202500.0
2011-01-12 15:30:00,73.61,73.62,73.51,73.52,477500.0,49.6783,49.6851,49.6108,49.6176,477500.0
2011-01-12 15:40:00,73.53,73.66,73.46,73.65,587900.0,49.6243,49.712,49.5771,49.7053,587900.0
2011-01-12 15:50:00,73.65,73.65,73.54,73.6,756900.0,49.7053,49.7053,49.6311,49.6716,756900.0
2011-01-13 09:30:00,73.44,73.55,73.0,73.07,1012100.0,49.5636,49.6378,49.2666,49.3139,1012100.0
2011-01-13 09:40:00,73.09,73.18,72.71,72.93,709100.0,49.3274,49.3881,49.0709,49.2194,709100.0
2011-01-13 09:50:00,72.91,72.98,72.76,72.94,488700.0,49.2059,49.2531,49.1047,49.2261,488700.0
2011-01-13 10:00:00,72.94,73.12,72.92,73.06,596500.0,49.2261,49.3476,49.2126,49.3071,596500.0
2011-01-13 10:10:00,73.07,73.07,72.89,72.99,209000.0,49.3139,49.3139,49.1924,49.2599,209000.0
2011-01-13 10:20:00,72.99,73.1,72.9,72.97,426600.0,49.2599,49.3341,49.1991,49.2464,426600.0
2011-01-13 10:30:00,72.98,73.0,72.88,72.99,507700.0,49.2531,49.2666,49.1856,49.2599,507700.0
2011-01-13 10:40:00,72.99,73.0,72.88,72.88,378000.0,49.2599,49.2666,49.1856,49.1856,378000.0
2011-01-13 10:50:00,72.89,72.95,72.81,72.93,236400.0,49.1924,49.2329,49.1384,49.2194,236400.0
2011-01-13 11:00:00,72.94,72.97,72.83,72.9,545000.0,49.2261,49.2464,49.1519,49.1991,545000.0
2011-01-13 11:10:00,72.9,73.01,72.9,72.98,404400.0,49.1991,49.2734,49.1991,49.2531,404400.0
2011-01-13 11:20:00,72.99,73.0,72.91,72.94,148400.0,49.2599,49.2666,49.2059,49.2261,148400.0
2011-01-13 11:30:00,72.93,72.98,72.92,72.93,245900.0,49.2194,49.2531,49.2126,49.2194,245900.0
2011-01-13 11:40:00,72.93,72.93,72.84,72.89,181700.0,49.2194,49.2194,49.1586,49.1924,181700.0
2011-01-13 11:50:00,72.89,72.93,72.89,72.91,156800.0,49.1924,49.2194,49.1924,49.2059,156800.0
2011-01-13 12:00:00,72.9,72.92,72.88,72.92,114000.0,49.1991,49.2126,49.1856,49.2126,114000.0
2011-01-13 12:10:00,72.92,72.92,72.82,72.83,180100.0,49.2126,49.2126,49.1451,49.1519,180100.0
2011-01-13 12:20:00,72.83,72.86,72.76,72.77,268300.0,49.1519,49.1721,49.1047,49.1114,268300.0
2011-01-13 12:30:00,72.77,72.86,72.75,72.8,250400.0,49.1114,49.1721,49.0979,49.1316,250400.0
2011-01-13 12:40:00,72.8,72.92,72.79,72.91,123700.0,49.1316,49.2126,49.1249,49.2059,123700.0
2011-01-13 12:50:00,72.9,72.93,72.9,72.9,149800.0,49.1991,49.2194,49.1991,49.1991,149800.0
2011-01-13 13:00:00,72.91,72.92,72.88,72.89,199500.0,49.2059,49.2126,49.1856,49.1924,199500.0
2011-01-13 13:10:00,72.88,72.9,72.81,72.82,151800.0,49.1856,49.1991,49.1384,49.1451,151800.0
2011-01-13 13:20:00,72.82,72.84,72.8,72.8,130800.0,49.1451,49.1586,49.1316,49.1316,130800.0
2011-01-13 13:30:00,72.8,72.82,72.73,72.75,284000.0,49.1316,49.1451,49.0844,49.0979,284000.0
2011-01-13 13:40:00,72.76,72.76,72.72,72.73,162000.0,49.1047,49.1047,49.0777,49.0844,162000.0
2011-01-13 13:50:00,72.74,72.81,72.71,72.75,283900.0,49.0912,49.1384,49.0709,49.0979,283900.0
2011-01-13 14:00:00,72.75,72.75,72.68,72.69,280400.0,49.0979,49.0979,49.0507,49.0574,280400.0
2011-01-13 14:10:00,72.7,72.82,72.69,72.82,156700.0,49.0642,49.1451,49.0574,49.1451,156700.0
2011-01-13 14:20:00,72.82,72.9,72.82,72.89,185600.0,49.1451,49.1991,49.1451,49.1924,185600.0
2011-01-13 14:30:00,72.9,72.95,72.89,72.94,195900.0,49.1991,49.2329,49.1924,49.2261,195900.0
2011-01-13 14:40:00,72.95,72.95,72.85,72.9,204200.0,49.2329,49.2329,49.1654,49.1991,204200.0
2011-01-13 14:50:00,72.9,72.91,72.81,72.84,235000.0,49.1991,49.2059,49.1384,49.1586,235000.0
2011-01-13 15:00:00,72.83,72.88,72.77,72.78,311400.0,49.1519,49.1856,49.1114,49.1181,311400.0
2011-01-13 15:10:00,72.78,72.84,72.7,72.71,257700.0,49.1181,49.1586,49.0642,49.0709,257700.0
2011-01-13 15:20:00,72.71,72.71,72.46,72.47,783400.0,49.0709,49.0709,48.9022,48.9089,783400.0
2011-01-13 15:30:00,72.48,72.6,72.46,72.55,539400.0,48.9157,48.9967,48.9022,48.9629,539400.0
2011-01-13 15:40:00,72.56,72.66,72.52,72.58,691000.0,48.9697,49.0372,48.9427,48.9832,691000.0
2011-01-13 15:50:00,72.57,72.67,72.49,72.67,1179100.0,48.9764,49.0439,48.9224,49.0439,1179100.0
2011-01-14 09:30:00,72.41,72.48,72.14,72.15,506800.0,48.8684,48.9157,48.6862,48.693,506800.0
2011-01-14 09:40:00,72.14,72.47,72.14,72.44,376700.0,48.6862,48.9089,48.6862,48.8887,376700.0
2011-01-14 09:50:00,72.44,72.96,72.44,72.9,450900.0,48.8887,49.2396,48.8887,49.1991,450900.0
2011-01-14 10:00:00,72.91,73.0,72.82,72.94,304500.0,49.2059,49.2666,49.1451,49.2261,304500.0
2011-01-14 10:10:00,72.94,73.05,72.83,72.92,268200.0,49.2261,49.3004,49.1519,49.2126,268200.0
2011-01-14 10:20:00,72.92,73.17,72.92,73.1,285800.0,49.2126,49.3814,49.2126,49.3341,285800.0
2011-01-14 10:30:00,73.11,73.4,73.09,73.28,402500.0,49.3409,49.5366,49.3274,49.4556,402500.0
2011-01-14 10:40:00,73.29,73.52,73.23,73.51,426500.0,49.4623,49.6176,49.4218,49.6108,426500.0
2011-01-14 10:50:00,73.52,73.63,73.5,73.58,292900.0,49.6176,49.6918,49.6041,49.6581,292900.0
2011-01-14 11:00:00,73.58,73.65,73.47,73.64,346900.0,49.6581,49.7053,49.5838,49.6985,346900.0
2011-01-14 11:10:00,73.65,73.68,73.49,73.55,244300.0,49.7053,49.7255,49.5973,49.6378,244300.0
2011-01-14 11:20:00,73.56,73.64,73.52,73.6,163300.0,49.6446,49.6985,49.6176,49.6716,163300.0
2011-01-14 11:30:00,73.59,73.62,73.45,73.61,127500.0,49.6648,49.6851,49.5703,49.6783,127500.0
2011-01-14 11:40:00,73.61,73.7,73.49,73.6,229200.0,49.6783,49.739,49.5973,49.6716,229200.0
2011-01-14 11:50:00,73.61,73.76,73.6,73.7,213600.0,49.6783,49.7795,49.6716,49.739,213600.0
2011-01-14 12:00:00,73.7,73.79,73.69,73.71,145600.0,49.739,49.7998,49.7323,49.7458,145600.0
2011-01-14 12:10:00,73.72,73.83,73.69,73.73,179700.0,49.7525,49.8268,49.7323,49.7593,179700.0
2011-01-14 12:20:00,73.74,73.86,73.71,73.73,129700.0,49.766,49.847,49.7458,49.7593,129700.0
2011-01-14 12:30:00,73.73,73.84,73.69,73.84,128800.0,49.7593,49.8335,49.7323,49.8335,128800.0
2011-01-14 12:40:00,73.84,73.84,73.71,73.74,124900.0,49.8335,49.8335,49.7458,49.766,124900.0
2011-01-14 12:50:00,73.73,73.81,73.68,73.73,114600.0,49.7593,49.8133,49.7255,49.7593,114600.0
2011-01-14 13:00:00,73.73,73.83,73.71,73.82,177700.0,49.7593,49.8268,49.7458,49.82,177700.0
2011-01-14 13:10:00,73.81,73.88,73.78,73.88,139100.0,49.8133,49.8605,49.793,49.8605,139100.0
2011-01-14 13:20:00,73.88,73.94,73.88,73.88,129600.0,49.8605,49.901,49.8605,49.8605,129600.0
2011-01-14 13:30:00,73.88,73.9,73.8,73.87,126300.0,49.8605,49.874,49.8065,49.8538,126300.0
2011-01-14 13:40:00,73.88,74.0,73.84,73.84,233300.0,49.8605,49.9415,49.8335,49.8335,233300.0
2011-01-14 13:50:00,73.83,73.91,73.81,73.82,161000.0,49.8268,49.8808,49.8133,49.82,161000.0
2011-01-14 14:00:00,73.82,73.94,73.82,73.94,126400.0,49.82,49.901,49.82,49.901,126400.0
2011-01-14 14:10:00,73.93,73.96,73.87,73.9,214500.0,49.8943,49.9145,49.8538,49.874,214500.0
2011-01-14 14:20:00,73.9,73.93,73.87,73.91,168200.0,49.874,49.8943,49.8538,49.8808,168200.0
2011-01-14 14:30:00,73.91,74.03,73.91,73.96,182300.0,49.8808,49.9618,49.8808,49.9145,182300.0
2011-01-14 14:40:00,73.96,73.98,73.85,73.97,158500.0,49.9145,49.928,49.8403,49.9213,158500.0
2011-01-14 14:50:00,73.98,74.03,73.97,74.01,142400.0,49.928,49.9618,49.9213,49.9483,142400.0
2011-01-14 15:00:00,74.0,74.11,74.0,74.01,291700.0,49.9415,50.0157,49.9415,49.9483,291700.0
2011-01-14 15:10:00,74.01,74.05,73.99,74.05,198100.0,49.9483,49.9753,49.9348,49.9753,198100.0
2011-01-14 15:20:00,74.04,74.12,74.0,74.11,327500.0,49.9685,50.0225,49.9415,50.0157,327500.0
2011-01-14 15:30:00,74.1,74.11,73.99,74.0,289100.0,50.009,50.0157,49.9348,49.9415,289100.0
2011-01-14 15:40:00,74.0,74.07,73.98,74.01,387100.0,49.9415,49.9888,49.928,49.9483,387100.0
2011-01-14 15:50:00,74.01,74.09,73.96,74.05,901300.0,49.9483,50.0022,49.9145,49.9753,901300.0
2011-01-18 09:30:00,74.65,74.88,74.48,74.69,1098000.0,50.3802,50.5354,50.2655,50.4072,1098000.0
2011-01-18 09:40:00,74.7,74.74,74.5,74.52,348400.0,50.4139,50.4409,50.279,50.2924,348400.0
2011-01-18 09:50:00,74.52,74.66,74.38,74.47,394800.0,50.2924,50.3869,50.198,50.2587,394800.0
2011-01-18 10:00:00,74.47,74.57,74.31,74.54,284900.0,50.2587,50.3262,50.1507,50.3059,284900.0
2011-01-18 10:10:00,74.53,74.79,74.53,74.79,247500.0,50.2992,50.4747,50.2992,50.4747,247500.0
2011-01-18 10:20:00,74.79,74.83,74.74,74.79,259600.0,50.4747,50.5017,50.4409,50.4747,259600.0
2011-01-18 10:30:00,74.8,74.9,74.73,74.89,355700.0,50.4814,50.5489,50.4342,50.5422,355700.0
2011-01-18 10:40:00,74.9,75.12,74.89,75.01,454000.0,50.5489,50.6974,50.5422,50.6231,454000.0
2011-01-18 10:50:00,75.02,75.14,75.0,75.1,289700.0,50.6299,50.7109,50.6164,50.6839,289700.0
2011-01-18 11:00:00,75.11,75.15,75.04,75.14,298300.0,50.6906,50.7176,50.6434,50.7109,298300.0
2011-01-18 11:10:00,75.14,75.25,75.14,75.25,228100.0,50.7109,50.7851,50.7109,50.7851,228100.0
2011-01-18 11:20:00,75.25,75.29,75.2,75.22,410000.0,50.7851,50.8121,50.7514,50.7649,410000.0
2011-01-18 11:30:00,75.22,75.26,75.16,75.24,145500.0,50.7649,50.7919,50.7244,50.7784,145500.0
2011-01-18 11:40:00,75.23,75.36,75.22,75.25,162100.0,50.7716,50.8594,50.7649,50.7851,162100.0
2011-01-18 11:50:00,75.25,75.28,75.18,75.18,148500.0,50.7851,50.8054,50.7379,50.7379,148500.0
2011-01-18 12:00:00,75.18,75.19,75.0,75.1,195100.0,50.7379,50.7446,50.6164,50.6839,195100.0
2011-01-18 12:10:00,75.1,75.16,75.08,75.12,91300.0,50.6839,50.7244,50.6704,50.6974,91300.0
2011-01-18 12:20:00,75.13,75.22,75.12,75.19,144000.0,50.7041,50.7649,50.6974,50.7446,144000.0
2011-01-18 12:30:00,75.19,75.21,75.1,75.15,93000.0,50.7446,50.7581,50.6839,50.7176,93000.0
2011-01-18 12:40:00,75.16,75.29,75.14,75.28,115600.0,50.7244,50.8121,50.7109,50.8054,115600.0
2011-01-18 12:50:00,75.28,75.28,75.2,75.25,109400.0,50.8054,50.8054,50.7514,50.7851,109400.0
2011-01-18 13:00:00,75.25,75.29,75.22,75.24,90000.0,50.7851,50.8121,50.7649,50.7784,90000.0
2011-01-18 13:10:00,75.24,75.34,75.22,75.34,152400.0,50.7784,50.8459,50.7649,50.8459,152400.0
2011-01-18 13:20:00,75.35,75.35,75.21,75.22,99900.0,50.8526,50.8526,50.7581,50.7649,99900.0
2011-01-18 13:30:00,75.21,75.22,75.13,75.13,109600.0,50.7581,50.7649,50.7041,50.7041,109600.0
2011-01-18 13:40:00,75.13,75.22,75.12,75.18,79400.0,50.7041,50.7649,50.6974,50.7379,79400.0
2011-01-18 13:50:00,75.19,75.21,75.11,75.12,86300.0,50.7446,50.7581,50.6906,50.6974,86300.0
2011-01-18 14:00:00,75.11,75.13,75.03,75.06,117200.0,50.6906,50.7041,50.6366,50.6569,117200.0
2011-01-18 14:10:00,75.06,75.14,75.04,75.1,101400.0,50.6569,50.7109,50.6434,50.6839,101400.0
2011-01-18 14:20:00,75.09,75.17,75.08,75.15,104500.0,50.6771,50.7311,50.6704,50.7176,104500.0
2011-01-18 14:30:00,75.16,75.16,75.09,75.1,82900.0,50.7244,50.7244,50.6771,50.6839,82900.0
2011-01-18 14:40:00,75.11,75.11,75.0,75.03,115000.0,50.6906,50.6906,50.6164,50.6366,115000.0
2011-01-18 14:50:00,75.05,75.19,75.05,75.17,134100.0,50.6501,50.7446,50.6501,50.7311,134100.0
2011-01-18 15:00:00,75.18,75.18,75.12,75.13,143700.0,50.7379,50.7379,50.6974,50.7041,143700.0
2011-01-18 15:10:00,75.12,75.15,75.07,75.11,119200.0,50.6974,50.7176,50.6636,50.6906,119200.0
2011-01-18 15:20:00,75.11,75.14,75.08,75.12,175000.0,50.6906,50.7109,50.6704,50.6974,175000.0
2011-01-18 15:30:00,75.12,75.15,75.07,75.12,295300.0,50.6974,50.7176,50.6636,50.6974,295300.0
2011-01-18 15:40:00,75.11,75.14,74.82,74.83,712000.0,50.6906,50.7109,50.4949,50.5017,712000.0
2011-01-18 15:50:00,74.82,74.83,74.65,74.69,892200.0,50.4949,50.5017,50.3802,50.4072,892200.0
2011-01-19 09:30:00,75.1,75.22,74.8,74.86,680800.0,50.6839,50.7649,50.4814,50.5219,680800.0
2011-01-19 09:40:00,74.86,75.02,74.75,75.02,490700.0,50.5219,50.6299,50.4477,50.6299,490700.0
2011-01-19 09:50:00,75.02,75.03,74.76,74.94,290500.0,50.6299,50.6366,50.4544,50.5759,290500.0
2011-01-19 10:00:00,74.94,75.0,74.87,74.97,316000.0,50.5759,50.6164,50.5287,50.5961,316000.0
2011-01-19 10:10:00,74.98,75.02,74.93,75.01,270400.0,50.6029,50.6299,50.5692,50.6231,270400.0
2011-01-19 10:20:00,75.0,75.05,74.83,74.95,231400.0,50.6164,50.6501,50.5017,50.5826,231400.0
2011-01-19 10:30:00,74.95,75.05,74.92,75.0,302000.0,50.5826,50.6501,50.5624,50.6164,302000.0
2011-01-19 10:40:00,75.0,75.05,74.94,75.0,206900.0,50.6164,50.6501,50.5759,50.6164,206900.0
2011-01-19 10:50:00,75.01,75.07,74.99,75.06,206400.0,50.6231,50.6636,50.6096,50.6569,206400.0
2011-01-19 11:00:00,75.05,75.2,75.05,75.14,222200.0,50.6501,50.7514,50.6501,50.7109,222200.0
2011-01-19 11:10:00,75.14,75.18,75.07,75.17,164000.0,50.7109,50.7379,50.6636,50.7311,164000.0
2011-01-19 11:20:00,75.16,75.29,75.13,75.18,198600.0,50.7244,50.8121,50.7041,50.7379,198600.0
2011-01-19 11:30:00,75.18,75.3,75.18,75.28,173800.0,50.7379,50.8189,50.7379,50.8054,173800.0
2011-01-19 11:40:00,75.27,75.29,75.23,75.28,209600.0,50.7986,50.8121,50.7716,50.8054,209600.0
2011-01-19 11:50:00,75.29,75.31,75.17,75.19,231000.0,50.8121,50.8256,50.7311,50.7446,231000.0
2011-01-19 12:00:00,75.19,75.26,75.18,75.25,164000.0,50.7446,50.7919,50.7379,50.7851,164000.0
2011-01-19 12:10:00,75.26,75.33,75.18,75.19,127600.0,50.7919,50.8391,50.7379,50.7446,127600.0
2011-01-19 12:20:00,75.2,75.2,75.15,75.19,151200.0,50.7514,50.7514,50.7176,50.7446,151200.0
2011-01-19 12:30:00,75.19,75.22,75.01,75.01,195000.0,50.7446,50.7649,50.6231,50.6231,195000.0
2011-01-19 12:40:00,75.01,75.1,75.01,75.1,142100.0,50.6231,50.6839,50.6231,50.6839,142100.0
2011-01-19 12:50:00,75.1,75.2,75.08,75.18,205900.0,50.6839,50.7514,50.6704,50.7379,205900.0
2011-01-19 13:00:00,75.18,75.2,75.13,75.19,183900.0,50.7379,50.7514,50.7041,50.7446,183900.0
2011-01-19 13:10:00,75.19,75.25,75.15,75.21,141600.0,50.7446,50.7851,50.7176,50.7581,141600.0
2011-01-19 13:20:00,75.22,75.29,75.16,75.26,178600.0,50.7649,50.8121,50.7244,50.7919,178600.0
2011-01-19 13:30:00,75.26,75.29,75.19,75.19,149500.0,50.7919,50.8121,50.7446,50.7446,149500.0
2011-01-19 13:40:00,75.19,75.29,75.17,75.2,141300.0,50.7446,50.8121,50.7311,50.7514,141300.0
2011-01-19 13:50:00,75.19,75.3,75.18,75.18,166700.0,50.7446,50.8189,50.7379,50.7379,166700.0
2011-01-19 14:00:00,75.18,75.25,75.15,75.2,174400.0,50.7379,50.7851,50.7176,50.7514,174400.0
2011-01-19 14:10:00,75.19,75.25,75.14,75.19,169300.0,50.7446,50.7851,50.7109,50.7446,169300.0
2011-01-19 14:20:00,75.18,75.28,75.13,75.28,217400.0,50.7379,50.8054,50.7041,50.8054,217400.0
2011-01-19 14:30:00,75.28,75.3,75.19,75.29,217600.0,50.8054,50.8189,50.7446,50.8121,217600.0
2011-01-19 14:40:00,75.3,75.41,75.22,75.38,240300.0,50.8189,50.8931,50.7649,50.8729,240300.0
2011-01-19 14:50:00,75.38,75.4,75.26,75.39,270400.0,50.8729,50.8863,50.7919,50.8796,270400.0
2011-01-19 15:00:00,75.38,75.44,75.35,75.38,243100.0,50.8729,50.9133,50.8526,50.8729,243100.0
2011-01-19 15:10:00,75.39,75.41,75.27,75.32,336600.0,50.8796,50.8931,50.7986,50.8324,336600.0
2011-01-19 15:20:00,75.32,75.33,75.26,75.27,206100.0,50.8324,50.8391,50.7919,50.7986,206100.0
2011-01-19 15:30:00,75.27,75.28,75.17,75.28,347100.0,50.7986,50.8054,50.7311,50.8054,347100.0
2011-01-19 15:40:00,75.28,75.33,75.23,75.25,457200.0,50.8054,50.8391,50.7716,50.7851,457200.0
2011-01-19 15:50:00,75.25,75.36,75.16,75.36,898100.0,50.7851,50.8594,50.7244,50.8594,898100.0
2011-01-20 09:30:00,75.43,75.74,75.35,75.58,550300.0,50.9066,51.1158,50.8526,51.0078,550300.0
2011-01-20 09:40:00,75.57,75.61,75.22,75.25,328100.0,51.0011,51.0281,50.7649,50.7851,328100.0
2011-01-20 09:50:00,75.23,75.26,74.8,74.9,388300.0,50.7716,50.7919,50.4814,50.5489,388300.0
2011-01-20 10:00:00,74.9,75.0,74.8,74.87,273800.0,50.5489,50.6164,50.4814,50.5287,273800.0
2011-01-20 10:10:00,74.87,74.96,74.84,74.85,166000.0,50.5287,50.5894,50.5084,50.5152,166000.0
2011-01-20 10:20:00,74.85,74.86,74.68,74.79,298100.0,50.5152,50.5219,50.4004,50.4747,298100.0
2011-01-20 10:30:00,74.79,75.0,74.68,74.93,235800.0,50.4747,50.6164,50.4004,50.5692,235800.0
2011-01-20 10:40:00,74.92,75.03,74.9,75.01,152000.0,50.5624,50.6366,50.5489,50.6231,152000.0
2011-01-20 10:50:00,75.02,75.03,74.82,74.82,148100.0,50.6299,50.6366,50.4949,50.4949,148100.0
2011-01-20 11:00:00,74.83,74.98,74.82,74.97,113000.0,50.5017,50.6029,50.4949,50.5961,113000.0
2011-01-20 11:10:00,74.97,75.13,74.97,75.04,124300.0,50.5961,50.7041,50.5961,50.6434,124300.0
2011-01-20 11:20:00,75.04,75.15,75.02,75.14,135400.0,50.6434,50.7176,50.6299,50.7109,135400.0
2011-01-20 11:30:00,75.15,75.15,75.01,75.04,131800.0,50.7176,50.7176,50.6231,50.6434,131800.0
2011-01-20 11:40:00,75.03,75.05,75.0,75.03,111200.0,50.6366,50.6501,50.6164,50.6366,111200.0
2011-01-20 11:50:00,75.04,75.16,75.03,75.15,162700.0,50.6434,50.7244,50.6366,50.7176,162700.0
2011-01-20 12:00:00,75.16,75.22,75.12,75.16,117900.0,50.7244,50.7649,50.6974,50.7244,117900.0
2011-01-20 12:10:00,75.15,75.22,75.11,75.13,186500.0,50.7176,50.7649,50.6906,50.7041,186500.0
2011-01-20 12:20:00,75.13,75.21,75.12,75.2,139800.0,50.7041,50.7581,50.6974,50.7514,139800.0
2011-01-20 12:30:00,75.2,75.26,75.18,75.21,149800.0,50.7514,50.7919,50.7379,50.7581,149800.0
2011-01-20 12:40:00,75.21,75.34,75.2,75.28,180100.0,50.7581,50.8459,50.7514,50.8054,180100.0
2011-01-20 12:50:00,75.27,75.28,75.21,75.25,93500.0,50.7986,50.8054,50.7581,50.7851,93500.0
2011-01-20 13:00:00,75.25,75.28,75.2,75.27,91600.0,50.7851,50.8054,50.7514,50.7986,91600.0
2011-01-20 13:10:00,75.28,75.3,75.25,75.26,96700.0,50.8054,50.8189,50.7851,50.7919,96700.0
2011-01-20 13:20:00,75.27,75.27,75.19,75.19,120800.0,50.7986,50.7986,50.7446,50.7446,120800.0
2011-01-20 13:30:00,75.19,75.24,75.16,75.22,142200.0,50.7446,50.7784,50.7244,50.7649,142200.0
2011-01-20 13:40:00,75.23,75.23,75.14,75.15,113500.0,50.7716,50.7716,50.7109,50.7176,113500.0
2011-01-20 13:50:00,75.16,75.22,75.09,75.22,190800.0,50.7244,50.7649,50.6771,50.7649,190800.0
2011-01-20 14:00:00,75.21,75.23,75.12,75.18,191700.0,50.7581,50.7716,50.6974,50.7379,191700.0
2011-01-20 14:10:00,75.17,75.25,75.15,75.19,183300.0,50.7311,50.7851,50.7176,50.7446,183300.0
2011-01-20 14:20:00,75.19,75.23,75.13,75.22,153100.0,50.7446,50.7716,50.7041,50.7649,153100.0
2011-01-20 14:30:00,75.21,75.29,75.2,75.26,121900.0,50.7581,50.8121,50.7514,50.7919,121900.0
2011-01-20 14:40:00,75.26,75.26,75.13,75.13,121600.0,50.7919,50.7919,50.7041,50.7041,121600.0
2011-01-20 14:50:00,75.13,75.21,75.11,75.18,115700.0,50.7041,50.7581,50.6906,50.7379,115700.0
2011-01-20 15:00:00,75.17,75.22,75.15,75.17,142400.0,50.7311,50.7649,50.7176,50.7311,142400.0
2011-01-20 15:10:00,75.17,75.25,75.15,75.21,158800.0,50.7311,50.7851,50.7176,50.7581,158800.0
2011-01-20 15:20:00,75.21,75.21,75.12,75.15,243400.0,50.7581,50.7581,50.6974,50.7176,243400.0
2011-01-20 15:30:00,75.14,75.18,75.1,75.15,305000.0,50.7109,50.7379,50.6839,50.7176,305000.0
2011-01-20 15:40:00,75.15,75.16,75.07,75.09,371500.0,50.7176,50.7244,50.6636,50.6771,371500.0
2011-01-20 15:50:00,75.09,75.18,75.04,75.18,590600.0,50.6771,50.7379,50.6434,50.7379,590600.0
2011-01-21 09:30:00,75.75,75.75,75.09,75.14,1167500.0,51.1226,51.1226,50.6771,50.7109,1167500.0
2011-01-21 09:40:00,75.14,75.15,74.95,74.96,300100.0,50.7109,50.7176,50.5826,50.5894,300100.0
2011-01-21 09:50:00,74.95,75.01,74.86,74.91,286800.0,50.5826,50.6231,50.5219,50.5557,286800.0
2011-01-21 10:00:00,74.91,75.02,74.89,75.0,294400.0,50.5557,50.6299,50.5422,50.6164,294400.0
2011-01-21 10:10:00,75.0,75.02,74.95,74.99,204900.0,50.6164,50.6299,50.5826,50.6096,204900.0
2011-01-21 10:20:00,74.99,75.16,74.92,74.93,226900.0,50.6096,50.7244,50.5624,50.5692,226900.0
2011-01-21 10:30:00,74.92,74.95,74.88,74.91,176000.0,50.5624,50.5826,50.5354,50.5557,176000.0
2011-01-21 10:40:00,74.92,74.94,74.9,74.92,121100.0,50.5624,50.5759,50.5489,50.5624,121100.0
2011-01-21 10:50:00,74.92,74.98,74.9,74.93,105200.0,50.5624,50.6029,50.5489,50.5692,105200.0
2011-01-21 11:00:00,74.93,74.97,74.86,74.87,149300.0,50.5692,50.5961,50.5219,50.5287,149300.0
2011-01-21 11:10:00,74.88,74.91,74.79,74.87,140400.0,50.5354,50.5557,50.4747,50.5287,140400.0
2011-01-21 11:20:00,74.87,74.97,74.87,74.92,94100.0,50.5287,50.5961,50.5287,50.5624,94100.0
2011-01-21 11:30:00,74.92,74.93,74.84,74.86,94100.0,50.5624,50.5692,50.5084,50.5219,94100.0
2011-01-21 11:40:00,74.86,74.86,74.78,74.85,121400.0,50.5219,50.5219,50.4679,50.5152,121400.0
2011-01-21 11:50:00,74.85,74.92,74.81,74.88,139100.0,50.5152,50.5624,50.4882,50.5354,139100.0
2011-01-21 12:00:00,74.88,74.91,74.84,74.91,100500.0,50.5354,50.5557,50.5084,50.5557,100500.0
2011-01-21 12:10:00,74.91,74.92,74.82,74.89,195700.0,50.5557,50.5624,50.4949,50.5422,195700.0
2011-01-21 12:20:00,74.89,74.91,74.82,74.82,108700.0,50.5422,50.5557,50.4949,50.4949,108700.0
2011-01-21 12:30:00,74.83,74.85,74.78,74.78,87500.0,50.5017,50.5152,50.4679,50.4679,87500.0
2011-01-21 12:40:00,74.78,74.78,74.71,74.74,147400.0,50.4679,50.4679,50.4207,50.4409,147400.0
2011-01-21 12:50:00,74.73,74.74,74.64,74.71,250800.0,50.4342,50.4409,50.3734,50.4207,250800.0
2011-01-21 13:00:00,74.72,74.72,74.65,74.71,129600.0,50.4274,50.4274,50.3802,50.4207,129600.0
2011-01-21 13:10:00,74.72,74.79,74.68,74.76,167900.0,50.4274,50.4747,50.4004,50.4544,167900.0
2011-01-21 13:20:00,74.75,74.81,74.7,74.76,96200.0,50.4477,50.4882,50.4139,50.4544,96200.0
2011-01-21 13:30:00,74.77,74.88,74.75,74.82,96200.0,50.4612,50.5354,50.4477,50.4949,96200.0
2011-01-21 13:40:00,74.82,74.86,74.8,74.83,96000.0,50.4949,50.5219,50.4814,50.5017,96000.0
2011-01-21 13:50:00,74.84,74.89,74.83,74.89,71600.0,50.5084,50.5422,50.5017,50.5422,71600.0
2011-01-21 14:00:00,74.89,74.91,74.86,74.89,96600.0,50.5422,50.5557,50.5219,50.5422,96600.0
2011-01-21 14:10:00,74.89,74.89,74.81,74.88,162700.0,50.5422,50.5422,50.4882,50.5354,162700.0
2011-01-21 14:20:00,74.87,74.9,74.84,74.86,103300.0,50.5287,50.5489,50.5084,50.5219,103300.0
2011-01-21 14:30:00,74.86,74.9,74.85,74.9,121500.0,50.5219,50.5489,50.5152,50.5489,121500.0
2011-01-21 14:40:00,74.9,74.92,74.89,74.91,362500.0,50.5489,50.5624,50.5422,50.5557,362500.0
2011-01-21 14:50:00,74.91,74.99,74.9,74.9,320700.0,50.5557,50.6096,50.5489,50.5489,320700.0
2011-01-21 15:00:00,74.9,74.98,74.9,74.94,255000.0,50.5489,50.6029,50.5489,50.5759,255000.0
2011-01-21 15:10:00,74.93,75.01,74.92,75.01,291500.0,50.5692,50.6231,50.5624,50.6231,291500.0
2011-01-21 15:20:00,75.0,75.1,74.98,75.06,365700.0,50.6164,50.6839,50.6029,50.6569,365700.0
2011-01-21 15:30:00,75.05,75.07,75.02,75.06,237400.0,50.6501,50.6636,50.6299,50.6569,237400.0
2011-01-21 15:40:00,75.06,75.1,75.0,75.01,469300.0,50.6569,50.6839,50.6164,50.6231,469300.0
2011-01-21 15:50:00,75.01,75.04,74.97,75.0,798600.0,50.6231,50.6434,50.5961,50.6164,798600.0
2011-01-24 09:30:00,74.25,74.75,74.15,74.58,932700.0,50.1102,50.4477,50.0427,50.3329,932700.0
2011-01-24 09:40:00,74.58,75.3,74.33,75.0,974500.0,50.3329,50.8189,50.1642,50.6164,974500.0
2011-01-24 09:50:00,75.0,75.12,74.82,75.04,574800.0,50.6164,50.6974,50.4949,50.6434,574800.0
2011-01-24 10:00:00,75.07,75.12,74.65,74.7,454200.0,50.6636,50.6974,50.3802,50.4139,454200.0
2011-01-24 10:10:00,74.69,74.77,74.37,74.5,661400.0,50.4072,50.4612,50.1912,50.279,661400.0
2011-01-24 10:20:00,74.5,74.66,74.37,74.48,233400.0,50.279,50.3869,50.1912,50.2655,233400.0
2011-01-24 10:30:00,74.49,74.7,74.47,74.61,427000.0,50.2722,50.4139,50.2587,50.3532,427000.0
2011-01-24 10:40:00,74.6,74.66,74.39,74.61,386300.0,50.3464,50.3869,50.2047,50.3532,386300.0
2011-01-24 10:50:00,74.61,74.85,74.6,74.84,264800.0,50.3532,50.5152,50.3464,50.5084,264800.0
2011-01-24 11:00:00,74.85,74.96,74.74,74.77,285300.0,50.5152,50.5894,50.4409,50.4612,285300.0
2011-01-24 11:10:00,74.76,75.09,74.72,75.05,403100.0,50.4544,50.6771,50.4274,50.6501,403100.0
2011-01-24 11:20:00,75.04,75.5,74.99,75.24,685600.0,50.6434,50.9538,50.6096,50.7784,685600.0
2011-01-24 11:30:00,75.23,75.85,75.23,75.72,737600.0,50.7716,51.19,50.7716,51.1023,737600.0
2011-01-24 11:40:00,75.71,75.8,75.27,75.38,377300.0,51.0956,51.1563,50.7986,50.8729,377300.0
2011-01-24 11:50:00,75.38,75.5,75.09,75.13,327900.0,50.8729,50.9538,50.6771,50.7041,327900.0
2011-01-24 12:00:00,75.13,75.38,75.03,75.36,242600.0,50.7041,50.8729,50.6366,50.8594,242600.0
2011-01-24 12:10:00,75.36,75.36,75.08,75.26,174000.0,50.8594,50.8594,50.6704,50.7919,174000.0
2011-01-24 12:20:00,75.26,75.4,75.26,75.34,126700.0,50.7919,50.8863,50.7919,50.8459,126700.0
2011-01-24 12:30:00,75.34,75.38,75.09,75.14,174400.0,50.8459,50.8729,50.6771,50.7109,174400.0
2011-01-24 12:40:00,75.13,75.33,75.09,75.25,124600.0,50.7041,50.8391,50.6771,50.7851,124600.0
2011-01-24 12:50:00,75.25,75.26,75.1,75.15,171400.0,50.7851,50.7919,50.6839,50.7176,171400.0
2011-01-24 13:00:00,75.15,75.37,75.13,75.34,137700.0,50.7176,50.8661,50.7041,50.8459,137700.0
2011-01-24 13:10:00,75.35,75.37,75.28,75.34,99500.0,50.8526,50.8661,50.8054,50.8459,99500.0
2011-01-24 13:20:00,75.34,75.58,75.34,75.58,276900.0,50.8459,51.0078,50.8459,51.0078,276900.0
2011-01-24 13:30:00,75.58,75.67,75.43,75.45,293200.0,51.0078,51.0686,50.9066,50.9201,293200.0
2011-01-24 13:40:00,75.45,75.47,75.35,75.39,128600.0,50.9201,50.9336,50.8526,50.8796,128600.0
2011-01-24 13:50:00,75.38,75.39,75.18,75.24,171400.0,50.8729,50.8796,50.7379,50.7784,171400.0
2011-01-24 14:00:00,75.23,75.28,75.16,75.22,152500.0,50.7716,50.8054,50.7244,50.7649,152500.0
2011-01-24 14:10:00,75.24,75.38,75.23,75.27,105000.0,50.7784,50.8729,50.7716,50.7986,105000.0
2011-01-24 14:20:00,75.25,75.32,75.18,75.2,105300.0,50.7851,50.8324,50.7379,50.7514,105300.0
2011-01-24 14:30:00,75.2,75.29,75.2,75.26,121100.0,50.7514,50.8121,50.7514,50.7919,121100.0
2011-01-24 14:40:00,75.26,75.37,75.23,75.27,145000.0,50.7919,50.8661,50.7716,50.7986,145000.0
2011-01-24 14:50:00,75.28,75.47,75.22,75.46,199100.0,50.8054,50.9336,50.7649,50.9268,199100.0
2011-01-24 15:00:00,75.46,75.46,75.33,75.36,147500.0,50.9268,50.9268,50.8391,50.8594,147500.0
2011-01-24 15:10:00,75.36,75.38,75.3,75.35,142400.0,50.8594,50.8729,50.8189,50.8526,142400.0
2011-01-24 15:20:00,75.36,75.36,75.24,75.28,164000.0,50.8594,50.8594,50.7784,50.8054,164000.0
2011-01-24 15:30:00,75.28,75.35,75.24,75.29,187200.0,50.8054,50.8526,50.7784,50.8121,187200.0
2011-01-24 15:40:00,75.28,75.41,75.23,75.39,396300.0,50.8054,50.8931,50.7716,50.8796,396300.0
2011-01-24 15:50:00,75.39,75.46,75.32,75.38,515400.0,50.8796,50.9268,50.8324,50.8729,515400.0
2011-01-25 09:30:00,75.54,75.68,75.4,75.53,466100.0,50.9808,51.0753,50.8863,50.9741,466100.0
2011-01-25 09:40:00,75.53,75.55,75.15,75.15,311600.0,50.9741,50.9876,50.7176,50.7176,311600.0
2011-01-25 09:50:00,75.16,75.26,75.13,75.23,224400.0,50.7244,50.7919,50.7041,50.7716,224400.0
2011-01-25 10:00:00,75.27,75.4,75.13,75.17,164100.0,50.7986,50.8863,50.7041,50.7311,164100.0
2011-01-25 10:10:00,75.18,75.18,75.03,75.04,244800.0,50.7379,50.7379,50.6366,50.6434,244800.0
2011-01-25 10:20:00,75.03,75.18,75.0,75.13,201800.0,50.6366,50.7379,50.6164,50.7041,201800.0
2011-01-25 10:30:00,75.13,75.16,75.07,75.08,145700.0,50.7041,50.7244,50.6636,50.6704,145700.0
2011-01-25 10:40:00,75.07,75.23,75.07,75.23,134100.0,50.6636,50.7716,50.6636,50.7716,134100.0
2011-01-25 10:50:00,75.22,75.42,75.22,75.28,164300.0,50.7649,50.8998,50.7649,50.8054,164300.0
2011-01-25 11:00:00,75.29,75.31,75.2,75.21,127600.0,50.8121,50.8256,50.7514,50.7581,127600.0
2011-01-25 11:10:00,75.2,75.21,75.06,75.07,146900.0,50.7514,50.7581,50.6569,50.6636,146900.0
2011-01-25 11:20:00,75.07,75.09,75.01,75.08,140300.0,50.6636,50.6771,50.6231,50.6704,140300.0
2011-01-25 11:30:00,75.08,75.2,75.07,75.18,127800.0,50.6704,50.7514,50.6636,50.7379,127800.0
2011-01-25 11:40:00,75.17,75.19,75.11,75.11,115800.0,50.7311,50.7446,50.6906,50.6906,115800.0
2011-01-25 11:50:00,75.11,75.2,75.06,75.1,95300.0,50.6906,50.7514,50.6569,50.6839,95300.0
2011-01-25 12:00:00,75.1,75.19,75.07,75.14,88000.0,50.6839,50.7446,50.6636,50.7109,88000.0
2011-01-25 12:10:00,75.14,75.19,75.1,75.13,101400.0,50.7109,50.7446,50.6839,50.7041,101400.0
2011-01-25 12:20:00,75.13,75.29,75.13,75.29,85400.0,50.7041,50.8121,50.7041,50.8121,85400.0
2011-01-25 12:30:00,75.29,75.3,75.19,75.25,81700.0,50.8121,50.8189,50.7446,50.7851,81700.0
2011-01-25 12:40:00,75.25,75.37,75.23,75.36,165900.0,50.7851,50.8661,50.7716,50.8594,165900.0
2011-01-25 12:50:00,75.37,75.42,75.32,75.34,140300.0,50.8661,50.8998,50.8324,50.8459,140300.0
2011-01-25 13:00:00,75.33,75.34,75.19,75.19,106800.0,50.8391,50.8459,50.7446,50.7446,106800.0
2011-01-25 13:10:00,75.2,75.26,75.19,75.22,94400.0,50.7514,50.7919,50.7446,50.7649,94400.0
2011-01-25 13:20:00,75.23,75.23,75.14,75.2,104000.0,50.7716,50.7716,50.7109,50.7514,104000.0
2011-01-25 13:30:00,75.21,75.32,75.2,75.31,211500.0,50.7581,50.8324,50.7514,50.8256,211500.0
2011-01-25 13:40:00,75.32,75.32,75.27,75.3,69300.0,50.8324,50.8324,50.7986,50.8189,69300.0
2011-01-25 13:50:00,75.3,75.33,75.25,75.26,93000.0,50.8189,50.8391,50.7851,50.7919,93000.0
2011-01-25 14:00:00,75.26,75.26,75.15,75.17,96000.0,50.7919,50.7919,50.7176,50.7311,96000.0
2011-01-25 14:10:00,75.18,75.19,75.08,75.12,111600.0,50.7379,50.7446,50.6704,50.6974,111600.0
2011-01-25 14:20:00,75.14,75.19,75.1,75.16,120900.0,50.7109,50.7446,50.6839,50.7244,120900.0
2011-01-25 14:30:00,75.15,75.22,75.12,75.22,99100.0,50.7176,50.7649,50.6974,50.7649,99100.0
2011-01-25 14:40:00,75.21,75.27,75.19,75.21,99100.0,50.7581,50.7986,50.7446,50.7581,99100.0
2011-01-25 14:50:00,75.21,75.26,75.16,75.26,108200.0,50.7581,50.7919,50.7244,50.7919,108200.0
2011-01-25 15:00:00,75.25,75.32,75.22,75.28,246900.0,50.7851,50.8324,50.7649,50.8054,246900.0
2011-01-25 15:10:00,75.28,75.4,75.23,75.39,190900.0,50.8054,50.8863,50.7716,50.8796,190900.0
2011-01-25 15:20:00,75.39,75.5,75.37,75.41,257000.0,50.8796,50.9538,50.8661,50.8931,257000.0
2011-01-25 15:30:00,75.41,75.44,75.31,75.36,228200.0,50.8931,50.9133,50.8256,50.8594,228200.0
2011-01-25 15:40:00,75.36,75.45,75.35,75.41,309100.0,50.8594,50.9201,50.8526,50.8931,309100.0
2011-01-25 15:50:00,75.41,75.52,75.38,75.51,508000.0,50.8931,50.9673,50.8729,50.9606,508000.0
2011-01-26 09:30:00,75.75,75.75,75.32,75.38,342600.0,51.1226,51.1226,50.8324,50.8729,342600.0
2011-01-26 09:40:00,75.37,75.46,75.25,75.31,274800.0,50.8661,50.9268,50.7851,50.8256,274800.0
2011-01-26 09:50:00,75.31,75.48,75.3,75.48,106200.0,50.8256,50.9403,50.8189,50.9403,106200.0
2011-01-26 10:00:00,75.48,75.61,75.42,75.6,174400.0,50.9403,51.0281,50.8998,51.0213,174400.0
2011-01-26 10:10:00,75.6,75.65,75.49,75.51,209700.0,51.0213,51.0551,50.9471,50.9606,209700.0
2011-01-26 10:20:00,75.51,75.58,75.48,75.54,180000.0,50.9606,51.0078,50.9403,50.9808,180000.0
2011-01-26 10:30:00,75.54,75.55,75.41,75.43,138500.0,50.9808,50.9876,50.8931,50.9066,138500.0
2011-01-26 10:40:00,75.44,75.58,75.34,75.58,364200.0,50.9133,51.0078,50.8459,51.0078,364200.0
2011-01-26 10:50:00,75.57,75.58,75.45,75.51,225900.0,51.0011,51.0078,50.9201,50.9606,225900.0
2011-01-26 11:00:00,75.51,75.56,75.44,75.51,129200.0,50.9606,50.9943,50.9133,50.9606,129200.0
2011-01-26 11:10:00,75.52,75.58,75.49,75.53,89900.0,50.9673,51.0078,50.9471,50.9741,89900.0
2011-01-26 11:20:00,75.53,75.53,75.34,75.44,175700.0,50.9741,50.9741,50.8459,50.9133,175700.0
2011-01-26 11:30:00,75.44,75.48,75.37,75.38,95900.0,50.9133,50.9403,50.8661,50.8729,95900.0
2011-01-26 11:40:00,75.38,75.41,75.35,75.38,68900.0,50.8729,50.8931,50.8526,50.8729,68900.0
2011-01-26 11:50:00,75.39,75.41,75.31,75.34,115100.0,50.8796,50.8931,50.8256,50.8459,115100.0
2011-01-26 12:00:00,75.34,75.44,75.33,75.44,107800.0,50.8459,50.9133,50.8391,50.9133,107800.0
2011-01-26 12:10:00,75.45,75.45,75.37,75.45,50400.0,50.9201,50.9201,50.8661,50.9201,50400.0
2011-01-26 12:20:00,75.45,75.5,75.41,75.47,47400.0,50.9201,50.9538,50.8931,50.9336,47400.0
2011-01-26 12:30:00,75.46,75.47,75.4,75.44,71500.0,50.9268,50.9336,50.8863,50.9133,71500.0
2011-01-26 12:40:00,75.44,75.47,75.42,75.46,83800.0,50.9133,50.9336,50.8998,50.9268,83800.0
2011-01-26 12:50:00,75.45,75.48,75.42,75.46,37500.0,50.9201,50.9403,50.8998,50.9268,37500.0
2011-01-26 13:00:00,75.47,75.47,75.34,75.35,68800.0,50.9336,50.9336,50.8459,50.8526,68800.0
2011-01-26 13:10:00,75.36,75.44,75.33,75.41,79700.0,50.8594,50.9133,50.8391,50.8931,79700.0
2011-01-26 13:20:00,75.42,75.42,75.34,75.37,43300.0,50.8998,50.8998,50.8459,50.8661,43300.0
2011-01-26 13:30:00,75.37,75.4,75.34,75.4,49700.0,50.8661,50.8863,50.8459,50.8863,49700.0
2011-01-26 13:40:00,75.41,75.47,75.38,75.45,63400.0,50.8931,50.9336,50.8729,50.9201,63400.0
2011-01-26 13:50:00,75.45,75.45,75.31,75.36,93400.0,50.9201,50.9201,50.8256,50.8594,93400.0
2011-01-26 14:00:00,75.36,75.43,75.35,75.39,65300.0,50.8594,50.9066,50.8526,50.8796,65300.0
2011-01-26 14:10:00,75.37,75.43,75.25,75.43,586300.0,50.8661,50.9066,50.7851,50.9066,586300.0
2011-01-26 14:20:00,75.42,75.42,75.19,75.22,235800.0,50.8998,50.8998,50.7446,50.7649,235800.0
2011-01-26 14:30:00,75.22,75.27,75.15,75.23,145500.0,50.7649,50.7986,50.7176,50.7716,145500.0
2011-01-26 14:40:00,75.24,75.33,75.19,75.2,135600.0,50.7784,50.8391,50.7446,50.7514,135600.0
2011-01-26 14:50:00,75.2,75.29,75.16,75.28,117300.0,50.7514,50.8121,50.7244,50.8054,117300.0
2011-01-26 15:00:00,75.28,75.31,75.22,75.24,124500.0,50.8054,50.8256,50.7649,50.7784,124500.0
2011-01-26 15:10:00,75.25,75.27,75.2,75.21,208700.0,50.7851,50.7986,50.7514,50.7581,208700.0
2011-01-26 15:20:00,75.22,75.26,75.2,75.24,121200.0,50.7649,50.7919,50.7514,50.7784,121200.0
2011-01-26 15:30:00,75.24,75.25,75.17,75.18,194000.0,50.7784,50.7851,50.7311,50.7379,194000.0
2011-01-26 15:40:00,75.17,75.27,75.16,75.25,217300.0,50.7311,50.7986,50.7244,50.7851,217300.0
2011-01-26 15:50:00,75.25,75.26,75.15,75.15,444000.0,50.7851,50.7919,50.7176,50.7176,444000.0
2011-01-27 09:30:00,75.43,75.45,75.1,75.18,287900.0,50.9066,50.9201,50.6839,50.7379,287900.0
2011-01-27 09:40:00,75.18,75.19,75.07,75.14,145400.0,50.7379,50.7446,50.6636,50.7109,145400.0
2011-01-27 09:50:00,75.14,75.33,75.14,75.21,102000.0,50.7109,50.8391,50.7109,50.7581,102000.0
2011-01-27 10:00:00,75.21,75.3,75.12,75.17,126700.0,50.7581,50.8189,50.6974,50.7311,126700.0
2011-01-27 10:10:00,75.17,75.22,75.15,75.19,100900.0,50.7311,50.7649,50.7176,50.7446,100900.0
2011-01-27 10:20:00,75.19,75.22,75.07,75.09,190800.0,50.7446,50.7649,50.6636,50.6771,190800.0
2011-01-27 10:30:00,75.1,75.11,75.05,75.09,142700.0,50.6839,50.6906,50.6501,50.6771,142700.0
2011-01-27 10:40:00,75.1,75.1,74.95,74.96,207800.0,50.6839,50.6839,50.5826,50.5894,207800.0
2011-01-27 10:50:00,74.96,75.06,74.95,74.98,125100.0,50.5894,50.6569,50.5826,50.6029,125100.0
2011-01-27 11:00:00,74.98,75.05,74.98,75.0,122800.0,50.6029,50.6501,50.6029,50.6164,122800.0
2011-01-27 11:10:00,75.0,75.03,74.99,74.99,107200.0,50.6164,50.6366,50.6096,50.6096,107200.0
2011-01-27 11:20:00,74.99,75.02,74.93,74.98,170400.0,50.6096,50.6299,50.5692,50.6029,170400.0
2011-01-27 11:30:00,74.98,75.0,74.94,74.99,108700.0,50.6029,50.6164,50.5759,50.6096,108700.0
2011-01-27 11:40:00,74.98,74.99,74.95,74.98,45900.0,50.6029,50.6096,50.5826,50.6029,45900.0
2011-01-27 11:50:00,74.97,75.01,74.94,74.96,98300.0,50.5961,50.6231,50.5759,50.5894,98300.0
2011-01-27 12:00:00,74.95,75.0,74.94,74.94,83400.0,50.5826,50.6164,50.5759,50.5759,83400.0
2011-01-27 12:10:00,74.95,75.0,74.92,74.93,106700.0,50.5826,50.6164,50.5624,50.5692,106700.0
2011-01-27 12:20:00,74.94,74.95,74.86,74.91,117900.0,50.5759,50.5826,50.5219,50.5557,117900.0
2011-01-27 12:30:00,74.91,74.94,74.83,74.9,110100.0,50.5557,50.5759,50.5017,50.5489,110100.0
2011-01-27 12:40:00,74.91,74.96,74.88,74.89,144600.0,50.5557,50.5894,50.5354,50.5422,144600.0
2011-01-27 12:50:00,74.89,74.9,74.85,74.87,100100.0,50.5422,50.5489,50.5152,50.5287,100100.0
2011-01-27 13:00:00,74.87,74.89,74.84,74.87,257800.0,50.5287,50.5422,50.5084,50.5287,257800.0
2011-01-27 13:10:00,74.87,74.87,74.82,74.83,111300.0,50.5287,50.5287,50.4949,50.5017,111300.0
2011-01-27 13:20:00,74.82,74.83,74.8,74.81,97400.0,50.4949,50.5017,50.4814,50.4882,97400.0
2011-01-27 13:30:00,74.81,74.83,74.79,74.79,95100.0,50.4882,50.5017,50.4747,50.4747,95100.0
2011-01-27 13:40:00,74.79,74.81,74.79,74.8,67400.0,50.4747,50.4882,50.4747,50.4814,67400.0
2011-01-27 13:50:00,74.79,74.8,74.75,74.76,96100.0,50.4747,50.4814,50.4477,50.4544,96100.0
2011-01-27 14:00:00,74.76,74.8,74.76,74.78,139800.0,50.4544,50.4814,50.4544,50.4679,139800.0
2011-01-27 14:10:00,74.78,74.79,74.75,74.76,210300.0,50.4679,50.4747,50.4477,50.4544,210300.0
2011-01-27 14:20:00,74.76,74.76,74.7,74.71,133200.0,50.4544,50.4544,50.4139,50.4207,133200.0
2011-01-27 14:30:00,74.71,74.72,74.68,74.69,150500.0,50.4207,50.4274,50.4004,50.4072,150500.0
2011-01-27 14:40:00,74.69,74.78,74.69,74.71,305400.0,50.4072,50.4679,50.4072,50.4207,305400.0
2011-01-27 14:50:00,74.7,74.71,74.64,74.66,153300.0,50.4139,50.4207,50.3734,50.3869,153300.0
2011-01-27 15:00:00,74.66,74.67,74.51,74.52,216200.0,50.3869,50.3937,50.2857,50.2924,216200.0
2011-01-27 15:10:00,74.52,74.53,74.48,74.5,227000.0,50.2924,50.2992,50.2655,50.279,227000.0
2011-01-27 15:20:00,74.49,74.5,74.45,74.49,201100.0,50.2722,50.279,50.2452,50.2722,201100.0
2011-01-27 15:30:00,74.49,74.5,74.47,74.49,268100.0,50.2722,50.279,50.2587,50.2722,268100.0
2011-01-27 15:40:00,74.48,74.53,74.44,74.45,489400.0,50.2655,50.2992,50.2385,50.2452,489400.0
2011-01-27 15:50:00,74.44,74.46,74.34,74.35,662300.0,50.2385,50.252,50.171,50.1777,662300.0
2011-01-28 09:30:00,74.37,74.73,74.37,74.46,266800.0,50.1912,50.4342,50.1912,50.252,266800.0
2011-01-28 09:40:00,74.46,74.5,74.3,74.37,155000.0,50.252,50.279,50.144,50.1912,155000.0
2011-01-28 09:50:00,74.37,74.4,74.02,74.02,294200.0,50.1912,50.2115,49.955,49.955,294200.0
2011-01-28 10:00:00,74.05,74.18,74.03,74.17,157900.0,49.9753,50.063,49.9618,50.0562,157900.0
2011-01-28 10:10:00,74.17,74.25,74.09,74.1,158300.0,50.0562,50.1102,50.0022,50.009,158300.0
2011-01-28 10:20:00,74.1,74.11,73.83,73.85,299900.0,50.009,50.0157,49.8268,49.8403,299900.0
2011-01-28 10:30:00,73.85,74.0,73.84,73.95,151400.0,49.8403,49.9415,49.8335,49.9078,151400.0
2011-01-28 10:40:00,73.96,74.1,73.95,74.04,171100.0,49.9145,50.009,49.9078,49.9685,171100.0
2011-01-28 10:50:00,74.04,74.05,73.91,73.94,134100.0,49.9685,49.9753,49.8808,49.901,134100.0
2011-01-28 11:00:00,73.91,74.06,73.9,74.03,101500.0,49.8808,49.982,49.874,49.9618,101500.0
2011-01-28 11:10:00,74.06,74.15,74.0,74.15,130500.0,49.982,50.0427,49.9415,50.0427,130500.0
2011-01-28 11:20:00,74.16,74.16,73.98,73.99,100300.0,50.0495,50.0495,49.928,49.9348,100300.0
2011-01-28 11:30:00,73.99,74.0,73.76,73.78,222900.0,49.9348,49.9415,49.7795,49.793,222900.0
2011-01-28 11:40:00,73.78,73.79,73.57,73.66,169500.0,49.793,49.7998,49.6513,49.712,169500.0
2011-01-28 11:50:00,73.66,73.7,73.52,73.59,155900.0,49.712,49.739,49.6176,49.6648,155900.0
2011-01-28 12:00:00,73.59,73.6,73.42,73.48,368600.0,49.6648,49.6716,49.5501,49.5906,368600.0
2011-01-28 12:10:00,73.48,73.49,73.3,73.45,166800.0,49.5906,49.5973,49.4691,49.5703,166800.0
2011-01-28 12:20:00,73.45,73.63,73.45,73.51,154300.0,49.5703,49.6918,49.5703,49.6108,154300.0
2011-01-28 12:30:00,73.5,73.55,73.43,73.51,99100.0,49.6041,49.6378,49.5568,49.6108,99100.0
2011-01-28 12:40:00,73.51,73.51,73.4,73.42,129000.0,49.6108,49.6108,49.5366,49.5501,129000.0
2011-01-28 12:50:00,73.43,73.47,73.3,73.31,124600.0,49.5568,49.5838,49.4691,49.4758,124600.0
2011-01-28 13:00:00,73.31,73.39,73.3,73.32,147900.0,49.4758,49.5298,49.4691,49.4826,147900.0
2011-01-28 13:10:00,73.32,73.38,73.25,73.29,144300.0,49.4826,49.5231,49.4353,49.4623,144300.0
2011-01-28 13:20:00,73.28,73.3,73.18,73.26,216100.0,49.4556,49.4691,49.3881,49.4421,216100.0
2011-01-28 13:30:00,73.25,73.29,73.2,73.28,184000.0,49.4353,49.4623,49.4016,49.4556,184000.0
2011-01-28 13:40:00,73.28,73.28,73.19,73.27,178700.0,49.4556,49.4556,49.3949,49.4488,178700.0
2011-01-28 13:50:00,73.27,73.27,73.23,73.27,238200.0,49.4488,49.4488,49.4218,49.4488,238200.0
2011-01-28 14:00:00,73.27,73.36,73.22,73.22,424500.0,49.4488,49.5096,49.4151,49.4151,424500.0
2011-01-28 14:10:00,73.23,73.28,73.17,73.24,161600.0,49.4218,49.4556,49.3814,49.4286,161600.0
2011-01-28 14:20:00,73.25,73.29,73.22,73.25,131100.0,49.4353,49.4623,49.4151,49.4353,131100.0
2011-01-28 14:30:00,73.26,73.28,73.23,73.24,227600.0,49.4421,49.4556,49.4218,49.4286,227600.0
2011-01-28 14:40:00,73.24,73.31,73.23,73.29,102200.0,49.4286,49.4758,49.4218,49.4623,102200.0
2011-01-28 14:50:00,73.29,73.31,73.16,73.22,207600.0,49.4623,49.4758,49.3746,49.4151,207600.0
2011-01-28 15:00:00,73.22,73.29,73.18,73.24,202600.0,49.4151,49.4623,49.3881,49.4286,202600.0
2011-01-28 15:10:00,73.24,73.25,73.08,73.12,289700.0,49.4286,49.4353,49.3206,49.3476,289700.0
2011-01-28 15:20:00,73.13,73.15,73.05,73.06,221200.0,49.3544,49.3679,49.3004,49.3071,221200.0
2011-01-28 15:30:00,73.07,73.13,73.06,73.11,210500.0,49.3139,49.3544,49.3071,49.3409,210500.0
2011-01-28 15:40:00,73.11,73.18,73.05,73.17,412800.0,49.3409,49.3881,49.3004,49.3814,412800.0
2011-01-28 15:50:00,73.16,73.28,73.1,73.27,763000.0,49.3746,49.4556,49.3341,49.4488,763000.0
2011-01-31 09:30:00,73.88,73.98,73.67,73.67,368700.0,49.8605,49.928,49.7188,49.7188,368700.0
2011-01-31 09:40:00,73.67,73.73,73.4,73.57,154500.0,49.7188,49.7593,49.5366,49.6513,154500.0
2011-01-31 09:50:00,73.58,73.63,73.35,73.6,279700.0,49.6581,49.6918,49.5028,49.6716,279700.0
2011-01-31 10:00:00,73.61,73.73,73.5,73.68,199800.0,49.6783,49.7593,49.6041,49.7255,199800.0
2011-01-31 10:10:00,73.67,73.74,73.61,73.71,99100.0,49.7188,49.766,49.6783,49.7458,99100.0
2011-01-31 10:20:00,73.71,73.82,73.66,73.71,110800.0,49.7458,49.82,49.712,49.7458,110800.0
2011-01-31 10:30:00,73.72,73.8,73.72,73.79,81600.0,49.7525,49.8065,49.7525,49.7998,81600.0
2011-01-31 10:40:00,73.8,73.8,73.7,73.8,76200.0,49.8065,49.8065,49.739,49.8065,76200.0
2011-01-31 10:50:00,73.8,73.88,73.78,73.85,96300.0,49.8065,49.8605,49.793,49.8403,96300.0
2011-01-31 11:00:00,73.85,73.9,73.81,73.89,84400.0,49.8403,49.874,49.8133,49.8673,84400.0
2011-01-31 11:10:00,73.89,73.93,73.72,73.78,120800.0,49.8673,49.8943,49.7525,49.793,120800.0
2011-01-31 11:20:00,73.78,73.82,73.72,73.72,82500.0,49.793,49.82,49.7525,49.7525,82500.0
2011-01-31 11:30:00,73.72,73.78,73.67,73.73,65500.0,49.7525,49.793,49.7188,49.7593,65500.0
2011-01-31 11:40:00,73.72,73.79,73.7,73.75,56000.0,49.7525,49.7998,49.739,49.7728,56000.0
2011-01-31 11:50:00,73.76,73.9,73.74,73.82,110100.0,49.7795,49.874,49.766,49.82,110100.0
2011-01-31 12:00:00,73.82,73.86,73.76,73.85,98100.0,49.82,49.847,49.7795,49.8403,98100.0
2011-01-31 12:10:00,73.84,73.85,73.74,73.77,82900.0,49.8335,49.8403,49.766,49.7863,82900.0
2011-01-31 12:20:00,73.78,73.82,73.75,73.79,75400.0,49.793,49.82,49.7728,49.7998,75400.0
2011-01-31 12:30:00,73.79,73.82,73.65,73.65,125600.0,49.7998,49.82,49.7053,49.7053,125600.0
2011-01-31 12:40:00,73.66,73.67,73.61,73.63,94300.0,49.712,49.7188,49.6783,49.6918,94300.0
2011-01-31 12:50:00,73.63,73.68,73.59,73.6,62200.0,49.6918,49.7255,49.6648,49.6716,62200.0
2011-01-31 13:00:00,73.61,73.7,73.55,73.66,87700.0,49.6783,49.739,49.6378,49.712,87700.0
2011-01-31 13:10:00,73.68,73.7,73.63,73.68,44400.0,49.7255,49.739,49.6918,49.7255,44400.0
2011-01-31 13:20:00,73.69,73.71,73.65,73.71,64800.0,49.7323,49.7458,49.7053,49.7458,64800.0
2011-01-31 13:30:00,73.7,73.7,73.61,73.61,73300.0,49.739,49.739,49.6783,49.6783,73300.0
2011-01-31 13:40:00,73.61,73.72,73.58,73.71,72700.0,49.6783,49.7525,49.6581,49.7458,72700.0
2011-01-31 13:50:00,73.71,73.71,73.68,73.7,66900.0,49.7458,49.7458,49.7255,49.739,66900.0
2011-01-31 14:00:00,73.7,73.72,73.67,73.69,81000.0,49.739,49.7525,49.7188,49.7323,81000.0
2011-01-31 14:10:00,73.69,73.7,73.65,73.69,72600.0,49.7323,49.739,49.7053,49.7323,72600.0
2011-01-31 14:20:00,73.69,73.73,73.65,73.66,93000.0,49.7323,49.7593,49.7053,49.712,93000.0
2011-01-31 14:30:00,73.66,73.72,73.63,73.68,135100.0,49.712,49.7525,49.6918,49.7255,135100.0
2011-01-31 14:40:00,73.67,73.71,73.62,73.69,137700.0,49.7188,49.7458,49.6851,49.7323,137700.0
2011-01-31 14:50:00,73.69,73.72,73.64,73.65,160800.0,49.7323,49.7525,49.6985,49.7053,160800.0
2011-01-31 15:00:00,73.65,73.72,73.64,73.7,174200.0,49.7053,49.7525,49.6985,49.739,174200.0
2011-01-31 15:10:00,73.71,73.72,73.67,73.69,165500.0,49.7458,49.7525,49.7188,49.7323,165500.0
2011-01-31 15:20:00,73.69,73.7,73.64,73.65,131100.0,49.7323,49.739,49.6985,49.7053,131100.0
2011-01-31 15:30:00,73.64,73.71,73.64,73.67,227400.0,49.6985,49.7458,49.6985,49.7188,227400.0
2011-01-31 15:40:00,73.66,73.72,73.65,73.7,326000.0,49.712,49.7525,49.7053,49.739,326000.0
2011-01-31 15:50:00,73.7,73.71,73.63,73.67,430800.0,49.739,49.7458,49.6918,49.7188,430800.0
2011-02-01 09:30:00,74.23,74.26,73.67,73.7,439200.0,50.0967,50.117,49.7188,49.739,439200.0
2011-02-01 09:40:00,73.7,73.73,73.34,73.34,314600.0,49.739,49.7593,49.4961,49.4961,314600.0
2011-02-01 09:50:00,73.34,73.62,73.34,73.6,241900.0,49.4961,49.6851,49.4961,49.6716,241900.0
2011-02-01 10:00:00,73.61,73.63,73.33,73.38,395400.0,49.6783,49.6918,49.4893,49.5231,395400.0
2011-02-01 10:10:00,73.38,73.39,73.2,73.3,310000.0,49.5231,49.5298,49.4016,49.4691,310000.0
2011-02-01 10:20:00,73.29,73.36,73.26,73.29,241700.0,49.4623,49.5096,49.4421,49.4623,241700.0
2011-02-01 10:30:00,73.28,73.33,73.25,73.27,216600.0,49.4556,49.4893,49.4353,49.4488,216600.0
2011-02-01 10:40:00,73.27,73.43,73.27,73.35,169500.0,49.4488,49.5568,49.4488,49.5028,169500.0
2011-02-01 10:50:00,73.34,73.46,73.3,73.34,132600.0,49.4961,49.5771,49.4691,49.4961,132600.0
2011-02-01 11:00:00,73.34,73.45,73.31,73.45,143800.0,49.4961,49.5703,49.4758,49.5703,143800.0
2011-02-01 11:10:00,73.45,73.61,73.44,73.59,125500.0,49.5703,49.6783,49.5636,49.6648,125500.0
2011-02-01 11:20:00,73.59,73.61,73.5,73.51,228300.0,49.6648,49.6783,49.6041,49.6108,228300.0
2011-02-01 11:30:00,73.51,73.58,73.48,73.53,144500.0,49.6108,49.6581,49.5906,49.6243,144500.0
2011-02-01 11:40:00,73.53,73.54,73.47,73.53,118900.0,49.6243,49.6311,49.5838,49.6243,118900.0
2011-02-01 11:50:00,73.53,73.55,73.48,73.51,148100.0,49.6243,49.6378,49.5906,49.6108,148100.0
2011-02-01 12:00:00,73.51,73.53,73.47,73.53,132500.0,49.6108,49.6243,49.5838,49.6243,132500.0
2011-02-01 12:10:00,73.53,73.57,73.48,73.52,262500.0,49.6243,49.6513,49.5906,49.6176,262500.0
2011-02-01 12:20:00,73.52,73.55,73.47,73.48,124200.0,49.6176,49.6378,49.5838,49.5906,124200.0
2011-02-01 12:30:00,73.47,73.52,73.47,73.48,92300.0,49.5838,49.6176,49.5838,49.5906,92300.0
2011-02-01 12:40:00,73.48,73.51,73.45,73.5,106700.0,49.5906,49.6108,49.5703,49.6041,106700.0
2011-02-01 12:50:00,73.5,73.57,73.5,73.52,190800.0,49.6041,49.6513,49.6041,49.6176,190800.0
2011-02-01 13:00:00,73.52,73.56,73.51,73.53,141600.0,49.6176,49.6446,49.6108,49.6243,141600.0
2011-02-01 13:10:00,73.53,73.56,73.49,73.49,213400.0,49.6243,49.6446,49.5973,49.5973,213400.0
2011-02-01 13:20:00,73.49,73.53,73.47,73.49,133900.0,49.5973,49.6243,49.5838,49.5973,133900.0
2011-02-01 13:30:00,73.48,73.52,73.47,73.51,109500.0,49.5906,49.6176,49.5838,49.6108,109500.0
2011-02-01 13:40:00,73.52,73.55,73.51,73.51,113300.0,49.6176,49.6378,49.6108,49.6108,113300.0
2011-02-01 13:50:00,73.51,73.52,73.47,73.48,135900.0,49.6108,49.6176,49.5838,49.5906,135900.0
2011-02-01 14:00:00,73.49,73.51,73.47,73.48,113400.0,49.5973,49.6108,49.5838,49.5906,113400.0
2011-02-01 14:10:00,73.47,73.48,73.4,73.45,244800.0,49.5838,49.5906,49.5366,49.5703,244800.0
2011-02-01 14:20:00,73.46,73.5,73.45,73.47,108300.0,49.5771,49.6041,49.5703,49.5838,108300.0
2011-02-01 14:30:00,73.48,73.5,73.44,73.47,149300.0,49.5906,49.6041,49.5636,49.5838,149300.0
2011-02-01 14:40:00,73.48,73.48,73.4,73.43,230500.0,49.5906,49.5906,49.5366,49.5568,230500.0
2011-02-01 14:50:00,73.43,73.51,73.4,73.49,172000.0,49.5568,49.6108,49.5366,49.5973,172000.0
2011-02-01 15:00:00,73.49,73.5,73.46,73.5,167900.0,49.5973,49.6041,49.5771,49.6041,167900.0
2011-02-01 15:10:00,73.5,73.55,73.49,73.55,145000.0,49.6041,49.6378,49.5973,49.6378,145000.0
2011-02-01 15:20:00,73.54,73.55,73.5,73.53,134900.0,49.6311,49.6378,49.6041,49.6243,134900.0
2011-02-01 15:30:00,73.53,73.55,73.48,73.51,397600.0,49.6243,49.6378,49.5906,49.6108,397600.0
2011-02-01 15:40:00,73.5,73.56,73.46,73.5,388300.0,49.6041,49.6446,49.5771,49.6041,388300.0
2011-02-01 15:50:00,73.5,73.52,73.38,73.45,578500.0,49.6041,49.6176,49.5231,49.5703,578500.0
2011-02-02 09:30:00,73.41,73.54,73.24,73.46,324100.0,49.5433,49.6311,49.4286,49.5771,324100.0
2011-02-02 09:40:00,73.47,73.76,73.37,73.63,246700.0,49.5838,49.7795,49.5163,49.6918,246700.0
2011-02-02 09:50:00,73.64,73.7,73.53,73.56,206600.0,49.6985,49.739,49.6243,49.6446,206600.0
2011-02-02 10:00:00,73.56,73.59,73.4,73.46,177700.0,49.6446,49.6648,49.5366,49.5771,177700.0
2011-02-02 10:10:00,73.45,73.5,73.42,73.43,130800.0,49.5703,49.6041,49.5501,49.5568,130800.0
2011-02-02 10:20:00,73.42,73.45,73.27,73.32,167400.0,49.5501,49.5703,49.4488,49.4826,167400.0
2011-02-02 10:30:00,73.31,73.46,73.28,73.42,192500.0,49.4758,49.5771,49.4556,49.5501,192500.0
2011-02-02 10:40:00,73.42,73.45,73.36,73.38,95400.0,49.5501,49.5703,49.5096,49.5231,95400.0
2011-02-02 10:50:00,73.38,73.38,73.28,73.35,135000.0,49.5231,49.5231,49.4556,49.5028,135000.0
2011-02-02 11:00:00,73.34,73.35,73.21,73.22,137900.0,49.4961,49.5028,49.4083,49.4151,137900.0
2011-02-02 11:10:00,73.22,73.26,73.08,73.24,148900.0,49.4151,49.4421,49.3206,49.4286,148900.0
2011-02-02 11:20:00,73.25,73.32,73.18,73.3,111500.0,49.4353,49.4826,49.3881,49.4691,111500.0
2011-02-02 11:30:00,73.31,73.31,73.16,73.17,92100.0,49.4758,49.4758,49.3746,49.3814,92100.0
2011-02-02 11:40:00,73.17,73.29,73.17,73.27,86600.0,49.3814,49.4623,49.3814,49.4488,86600.0
2011-02-02 11:50:00,73.28,73.36,73.27,73.34,73700.0,49.4556,49.5096,49.4488,49.4961,73700.0
2011-02-02 12:00:00,73.34,73.42,73.33,73.36,83800.0,49.4961,49.5501,49.4893,49.5096,83800.0
2011-02-02 12:10:00,73.36,73.39,73.29,73.29,88100.0,49.5096,49.5298,49.4623,49.4623,88100.0
2011-02-02 12:20:00,73.3,73.33,73.26,73.32,102000.0,49.4691,49.4893,49.4421,49.4826,102000.0
2011-02-02 12:30:00,73.33,73.35,73.21,73.22,89000.0,49.4893,49.5028,49.4083,49.4151,89000.0
2011-02-02 12:40:00,73.22,73.31,73.2,73.31,92300.0,49.4151,49.4758,49.4016,49.4758,92300.0
2011-02-02 12:50:00,73.31,73.39,73.29,73.39,55800.0,49.4758,49.5298,49.4623,49.5298,55800.0
2011-02-02 13:00:00,73.39,73.42,73.34,73.38,55100.0,49.5298,49.5501,49.4961,49.5231,55100.0
2011-02-02 13:10:00,73.38,73.46,73.38,73.45,64000.0,49.5231,49.5771,49.5231,49.5703,64000.0
2011-02-02 13:20:00,73.45,73.49,73.41,73.45,75700.0,49.5703,49.5973,49.5433,49.5703,75700.0
2011-02-02 13:30:00,73.45,73.47,73.42,73.47,50800.0,49.5703,49.5838,49.5501,49.5838,50800.0
2011-02-02 13:40:00,73.46,73.49,73.45,73.49,76600.0,49.5771,49.5973,49.5703,49.5973,76600.0
2011-02-02 13:50:00,73.48,73.58,73.48,73.56,100600.0,49.5906,49.6581,49.5906,49.6446,100600.0
2011-02-02 14:00:00,73.56,73.58,73.5,73.52,96700.0,49.6446,49.6581,49.6041,49.6176,96700.0
2011-02-02 14:10:00,73.52,73.61,73.52,73.58,86600.0,49.6176,49.6783,49.6176,49.6581,86600.0
2011-02-02 14:20:00,73.59,73.71,73.56,73.68,159100.0,49.6648,49.7458,49.6446,49.7255,159100.0
2011-02-02 14:30:00,73.68,73.69,73.6,73.61,97800.0,49.7255,49.7323,49.6716,49.6783,97800.0
2011-02-02 14:40:00,73.62,73.69,73.59,73.6,97300.0,49.6851,49.7323,49.6648,49.6716,97300.0
2011-02-02 14:50:00,73.6,73.68,73.58,73.65,174700.0,49.6716,49.7255,49.6581,49.7053,174700.0
2011-02-02 15:00:00,73.65,73.67,73.63,73.63,128900.0,49.7053,49.7188,49.6918,49.6918,128900.0
2011-02-02 15:10:00,73.63,73.66,73.62,73.65,158900.0,49.6918,49.712,49.6851,49.7053,158900.0
2011-02-02 15:20:00,73.65,73.66,73.6,73.61,142400.0,49.7053,49.712,49.6716,49.6783,142400.0
2011-02-02 15:30:00,73.61,73.66,73.58,73.66,260100.0,49.6783,49.712,49.6581,49.712,260100.0
2011-02-02 15:40:00,73.65,73.67,73.57,73.67,257100.0,49.7053,49.7188,49.6513,49.7188,257100.0
2011-02-02 15:50:00,73.67,73.68,73.6,73.63,473100.0,49.7188,49.7255,49.6716,49.6918,473100.0
2011-02-03 09:30:00,73.84,74.24,73.84,74.13,304700.0,49.8335,50.1035,49.8335,50.0292,304700.0
2011-02-03 09:40:00,74.14,74.17,74.0,74.05,226000.0,50.036,50.0562,49.9415,49.9753,226000.0
2011-02-03 09:50:00,74.05,74.08,73.98,74.0,386100.0,49.9753,49.9955,49.928,49.9415,386100.0
2011-02-03 10:00:00,74.0,74.09,73.92,74.0,216800.0,49.9415,50.0022,49.8875,49.9415,216800.0
2011-02-03 10:10:00,73.99,74.09,73.9,74.08,256300.0,49.9348,50.0022,49.874,49.9955,256300.0
2011-02-03 10:20:00,74.08,74.08,73.86,73.94,200700.0,49.9955,49.9955,49.847,49.901,200700.0
2011-02-03 10:30:00,73.94,74.1,73.92,74.07,171000.0,49.901,50.009,49.8875,49.9888,171000.0
2011-02-03 10:40:00,74.06,74.11,74.0,74.1,154400.0,49.982,50.0157,49.9415,50.009,154400.0
2011-02-03 10:50:00,74.1,74.12,74.01,74.02,146200.0,50.009,50.0225,49.9483,49.955,146200.0
2011-02-03 11:00:00,74.02,74.05,74.0,74.01,233400.0,49.955,49.9753,49.9415,49.9483,233400.0
2011-02-03 11:10:00,74.01,74.04,73.97,74.03,229500.0,49.9483,49.9685,49.9213,49.9618,229500.0
2011-02-03 11:20:00,74.02,74.13,74.02,74.11,111500.0,49.955,50.0292,49.955,50.0157,111500.0
2011-02-03 11:30:00,74.1,74.27,74.1,74.21,193200.0,50.009,50.1237,50.009,50.0832,193200.0
2011-02-03 11:40:00,74.22,74.24,74.18,74.2,234500.0,50.09,50.1035,50.063,50.0765,234500.0
2011-02-03 11:50:00,74.2,74.25,74.17,74.21,131000.0,50.0765,50.1102,50.0562,50.0832,131000.0
2011-02-03 12:00:00,74.21,74.25,74.1,74.11,100300.0,50.0832,50.1102,50.009,50.0157,100300.0
2011-02-03 12:10:00,74.11,74.16,74.06,74.06,77800.0,50.0157,50.0495,49.982,49.982,77800.0
2011-02-03 12:20:00,74.05,74.07,74.03,74.04,53700.0,49.9753,49.9888,49.9618,49.9685,53700.0
2011-02-03 12:30:00,74.04,74.07,73.98,74.04,74700.0,49.9685,49.9888,49.928,49.9685,74700.0
2011-02-03 12:40:00,74.04,74.04,73.98,74.0,92400.0,49.9685,49.9685,49.928,49.9415,92400.0
2011-02-03 12:50:00,74.01,74.11,73.98,74.09,88600.0,49.9483,50.0157,49.928,50.0022,88600.0
2011-02-03 13:00:00,74.1,74.18,74.07,74.18,112900.0,50.009,50.063,49.9888,50.063,112900.0
2011-02-03 13:10:00,74.18,74.22,74.16,74.19,61400.0,50.063,50.09,50.0495,50.0697,61400.0
2011-02-03 13:20:00,74.2,74.22,74.12,74.14,142500.0,50.0765,50.09,50.0225,50.036,142500.0
2011-02-03 13:30:00,74.13,74.18,74.07,74.09,82600.0,50.0292,50.063,49.9888,50.0022,82600.0
2011-02-03 13:40:00,74.09,74.1,74.01,74.02,111500.0,50.0022,50.009,49.9483,49.955,111500.0
2011-02-03 13:50:00,74.02,74.02,73.97,73.99,89700.0,49.955,49.955,49.9213,49.9348,89700.0
2011-02-03 14:00:00,73.99,74.01,73.96,74.0,170400.0,49.9348,49.9483,49.9145,49.9415,170400.0
2011-02-03 14:10:00,74.0,74.02,73.98,73.99,135900.0,49.9415,49.955,49.928,49.9348,135900.0
2011-02-03 14:20:00,74.0,74.01,73.97,73.98,146200.0,49.9415,49.9483,49.9213,49.928,146200.0
2011-02-03 14:30:00,73.99,74.01,73.98,74.0,140300.0,49.9348,49.9483,49.928,49.9415,140300.0
2011-02-03 14:40:00,73.99,74.03,73.99,74.01,97800.0,49.9348,49.9618,49.9348,49.9483,97800.0
2011-02-03 14:50:00,74.01,74.02,73.97,73.98,157300.0,49.9483,49.955,49.9213,49.928,157300.0
2011-02-03 15:00:00,73.99,74.1,73.98,74.1,366800.0,49.9348,50.009,49.928,50.009,366800.0
2011-02-03 15:10:00,74.09,74.1,74.01,74.05,156500.0,50.0022,50.009,49.9483,49.9753,156500.0
2011-02-03 15:20:00,74.05,74.06,73.99,74.0,139000.0,49.9753,49.982,49.9348,49.9415,139000.0
2011-02-03 15:30:00,74.01,74.02,73.97,73.98,227200.0,49.9483,49.955,49.9213,49.928,227200.0
2011-02-03 15:40:00,73.99,74.03,73.98,74.02,502500.0,49.9348,49.9618,49.928,49.955,502500.0
2011-02-03 15:50:00,74.01,74.05,73.81,73.82,550300.0,49.9483,49.9753,49.8133,49.82,550300.0
2011-02-04 09:30:00,73.73,74.0,73.64,73.85,281600.0,49.7593,49.9415,49.6985,49.8403,281600.0
2011-02-04 09:40:00,73.86,74.0,73.74,73.96,221500.0,49.847,49.9415,49.766,49.9145,221500.0
2011-02-04 09:50:00,73.95,74.16,73.92,74.13,110200.0,49.9078,50.0495,49.8875,50.0292,110200.0
2011-02-04 10:00:00,74.11,74.5,74.04,74.08,223800.0,50.0157,50.279,49.9685,49.9955,223800.0
2011-02-04 10:10:00,74.07,74.09,74.01,74.02,113200.0,49.9888,50.0022,49.9483,49.955,113200.0
2011-02-04 10:20:00,74.01,74.09,74.0,74.02,130800.0,49.9483,50.0022,49.9415,49.955,130800.0
2011-02-04 10:30:00,74.02,74.05,74.0,74.0,146100.0,49.955,49.9753,49.9415,49.9415,146100.0
2011-02-04 10:40:00,74.0,74.02,73.99,74.01,137600.0,49.9415,49.955,49.9348,49.9483,137600.0
2011-02-04 10:50:00,74.0,74.03,73.99,74.02,278400.0,49.9415,49.9618,49.9348,49.955,278400.0
2011-02-04 11:00:00,74.02,74.06,73.95,74.04,219800.0,49.955,49.982,49.9078,49.9685,219800.0
2011-02-04 11:10:00,74.04,74.04,73.94,73.97,91100.0,49.9685,49.9685,49.901,49.9213,91100.0
2011-02-04 11:20:00,73.98,74.01,73.95,74.0,129500.0,49.928,49.9483,49.9078,49.9415,129500.0
2011-02-04 11:30:00,74.0,74.02,73.98,74.0,103500.0,49.9415,49.955,49.928,49.9415,103500.0
2011-02-04 11:40:00,74.0,74.01,73.97,73.98,133700.0,49.9415,49.9483,49.9213,49.928,133700.0
2011-02-04 11:50:00,73.97,74.01,73.92,73.98,218900.0,49.9213,49.9483,49.8875,49.928,218900.0
2011-02-04 12:00:00,73.98,74.01,73.95,73.95,68200.0,49.928,49.9483,49.9078,49.9078,68200.0
2011-02-04 12:10:00,73.96,73.98,73.89,73.94,107900.0,49.9145,49.928,49.8673,49.901,107900.0
2011-02-04 12:20:00,73.94,73.95,73.88,73.94,64400.0,49.901,49.9078,49.8605,49.901,64400.0
2011-02-04 12:30:00,73.94,73.99,73.93,73.97,73700.0,49.901,49.9348,49.8943,49.9213,73700.0
2011-02-04 12:40:00,73.97,74.0,73.93,73.97,45000.0,49.9213,49.9415,49.8943,49.9213,45000.0
2011-02-04 12:50:00,73.97,74.0,73.93,73.98,54500.0,49.9213,49.9415,49.8943,49.928,54500.0
2011-02-04 13:00:00,73.99,74.0,73.94,73.97,67300.0,49.9348,49.9415,49.901,49.9213,67300.0
2011-02-04 13:10:00,73.97,74.0,73.95,74.0,121700.0,49.9213,49.9415,49.9078,49.9415,121700.0
2011-02-04 13:20:00,74.0,74.02,73.97,74.01,61600.0,49.9415,49.955,49.9213,49.9483,61600.0
2011-02-04 13:30:00,74.02,74.03,73.96,73.98,66800.0,49.955,49.9618,49.9145,49.928,66800.0
2011-02-04 13:40:00,73.97,73.98,73.94,73.96,63000.0,49.9213,49.928,49.901,49.9145,63000.0
2011-02-04 13:50:00,73.96,73.97,73.93,73.95,46300.0,49.9145,49.9213,49.8943,49.9078,46300.0
2011-02-04 14:00:00,73.95,73.98,73.91,73.91,67800.0,49.9078,49.928,49.8808,49.8808,67800.0
2011-02-04 14:10:00,73.91,73.95,73.89,73.94,79600.0,49.8808,49.9078,49.8673,49.901,79600.0
2011-02-04 14:20:00,73.94,73.96,73.91,73.95,95000.0,49.901,49.9145,49.8808,49.9078,95000.0
2011-02-04 14:30:00,73.95,73.95,73.93,73.93,78000.0,49.9078,49.9078,49.8943,49.8943,78000.0
2011-02-04 14:40:00,73.93,74.11,73.93,74.08,177500.0,49.8943,50.0157,49.8943,49.9955,177500.0
2011-02-04 14:50:00,74.09,74.11,74.08,74.08,168100.0,50.0022,50.0157,49.9955,49.9955,168100.0
2011-02-04 15:00:00,74.09,74.09,74.0,74.03,138700.0,50.0022,50.0022,49.9415,49.9618,138700.0
2011-02-04 15:10:00,74.03,74.05,74.0,74.01,100700.0,49.9618,49.9753,49.9415,49.9483,100700.0
2011-02-04 15:20:00,74.02,74.05,74.01,74.04,291400.0,49.955,49.9753,49.9483,49.9685,291400.0
2011-02-04 15:30:00,74.04,74.08,74.02,74.02,392100.0,49.9685,49.9955,49.955,49.955,392100.0
2011-02-04 15:40:00,74.03,74.07,74.02,74.06,287000.0,49.9618,49.9888,49.955,49.982,287000.0
2011-02-04 15:50:00,74.06,74.09,74.03,74.05,321800.0,49.982,50.0022,49.9618,49.9753,321800.0
2011-02-07 09:30:00,74.13,74.35,73.51,73.52,441600.0,50.0292,50.1777,49.6108,49.6176,441600.0
2011-02-07 09:40:00,73.51,73.61,73.33,73.39,468800.0,49.6108,49.6783,49.4893,49.5298,468800.0
2011-02-07 09:50:00,73.39,73.48,73.36,73.37,321400.0,49.5298,49.5906,49.5096,49.5163,321400.0
2011-02-07 10:00:00,73.37,73.41,73.3,73.37,214300.0,49.5163,49.5433,49.4691,49.5163,214300.0
2011-02-07 10:10:00,73.38,73.45,73.32,73.4,207700.0,49.5231,49.5703,49.4826,49.5366,207700.0
2011-02-07 10:20:00,73.41,73.65,73.39,73.55,323100.0,49.5433,49.7053,49.5298,49.6378,323100.0
2011-02-07 10:30:00,73.54,73.93,73.54,73.92,246600.0,49.6311,49.8943,49.6311,49.8875,246600.0
2011-02-07 10:40:00,73.91,74.01,73.87,73.98,138600.0,49.8808,49.9483,49.8538,49.928,138600.0
2011-02-07 10:50:00,73.98,74.14,73.88,74.1,139200.0,49.928,50.036,49.8605,50.009,139200.0
2011-02-07 11:00:00,74.09,74.12,73.91,73.91,184700.0,50.0022,50.0225,49.8808,49.8808,184700.0
2011-02-07 11:10:00,73.9,73.96,73.81,73.96,173000.0,49.874,49.9145,49.8133,49.9145,173000.0
2011-02-07 11:20:00,73.96,74.06,73.94,73.99,93700.0,49.9145,49.982,49.901,49.9348,93700.0
2011-02-07 11:30:00,73.99,74.12,73.98,74.07,123000.0,49.9348,50.0225,49.928,49.9888,123000.0
2011-02-07 11:40:00,74.08,74.12,74.05,74.06,105400.0,49.9955,50.0225,49.9753,49.982,105400.0
2011-02-07 11:50:00,74.06,74.1,74.03,74.09,58300.0,49.982,50.009,49.9618,50.0022,58300.0
2011-02-07 12:00:00,74.09,74.1,74.0,74.07,89800.0,50.0022,50.009,49.9415,49.9888,89800.0
2011-02-07 12:10:00,74.06,74.08,74.0,74.05,71900.0,49.982,49.9955,49.9415,49.9753,71900.0
2011-02-07 12:20:00,74.05,74.07,74.0,74.02,87700.0,49.9753,49.9888,49.9415,49.955,87700.0
2011-02-07 12:30:00,74.02,74.05,73.98,74.01,114500.0,49.955,49.9753,49.928,49.9483,114500.0
2011-02-07 12:40:00,74.01,74.04,73.9,73.93,100100.0,49.9483,49.9685,49.874,49.8943,100100.0
2011-02-07 12:50:00,73.93,73.95,73.82,73.86,95300.0,49.8943,49.9078,49.82,49.847,95300.0
2011-02-07 13:00:00,73.86,73.92,73.75,73.77,145000.0,49.847,49.8875,49.7728,49.7863,145000.0
2011-02-07 13:10:00,73.77,73.77,73.72,73.73,131000.0,49.7863,49.7863,49.7525,49.7593,131000.0
2011-02-07 13:20:00,73.72,73.81,73.72,73.81,116400.0,49.7525,49.8133,49.7525,49.8133,116400.0
2011-02-07 13:30:00,73.81,73.82,73.77,73.82,75300.0,49.8133,49.82,49.7863,49.82,75300.0
2011-02-07 13:40:00,73.81,73.83,73.79,73.8,75700.0,49.8133,49.8268,49.7998,49.8065,75700.0
2011-02-07 13:50:00,73.8,73.83,73.79,73.8,83400.0,49.8065,49.8268,49.7998,49.8065,83400.0
2011-02-07 14:00:00,73.8,73.8,73.75,73.76,116600.0,49.8065,49.8065,49.7728,49.7795,116600.0
2011-02-07 14:10:00,73.76,73.79,73.73,73.75,86700.0,49.7795,49.7998,49.7593,49.7728,86700.0
2011-02-07 14:20:00,73.75,73.76,73.59,73.59,195300.0,49.7728,49.7795,49.6648,49.6648,195300.0
2011-02-07 14:30:00,73.59,73.68,73.58,73.59,109600.0,49.6648,49.7255,49.6581,49.6648,109600.0
2011-02-07 14:40:00,73.59,73.61,73.53,73.53,121900.0,49.6648,49.6783,49.6243,49.6243,121900.0
2011-02-07 14:50:00,73.54,73.54,73.41,73.51,226200.0,49.6311,49.6311,49.5433,49.6108,226200.0
2011-02-07 15:00:00,73.51,73.61,73.5,73.59,154400.0,49.6108,49.6783,49.6041,49.6648,154400.0
2011-02-07 15:10:00,73.6,73.6,73.46,73.49,230400.0,49.6716,49.6716,49.5771,49.5973,230400.0
2011-02-07 15:20:00,73.49,73.56,73.48,73.5,160200.0,49.5973,49.6446,49.5906,49.6041,160200.0
2011-02-07 15:30:00,73.51,73.65,73.51,73.59,249200.0,49.6108,49.7053,49.6108,49.6648,249200.0
2011-02-07 15:40:00,73.59,73.62,73.55,73.58,410900.0,49.6648,49.6851,49.6378,49.6581,410900.0
2011-02-07 15:50:00,73.57,73.58,73.4,73.46,828700.0,49.6513,49.6581,49.5366,49.5771,828700.0
2011-02-08 09:30:00,74.42,74.9,74.2,74.75,1036300.0,50.225,50.5489,50.0765,50.4477,1036300.0
2011-02-08 09:40:00,74.78,75.15,74.7,75.01,701300.0,50.4679,50.7176,50.4139,50.6231,701300.0
2011-02-08 09:50:00,75.01,75.37,74.99,75.22,519400.0,50.6231,50.8661,50.6096,50.7649,519400.0
2011-02-08 10:00:00,75.23,75.66,75.22,75.61,812300.0,50.7716,51.0618,50.7649,51.0281,812300.0
2011-02-08 10:10:00,75.62,75.75,75.49,75.7,476700.0,51.0348,51.1226,50.9471,51.0888,476700.0
2011-02-08 10:20:00,75.69,75.95,75.64,75.95,732100.0,51.0821,51.2575,51.0483,51.2575,732100.0
2011-02-08 10:30:00,75.95,75.97,75.74,75.78,453600.0,51.2575,51.271,51.1158,51.1428,453600.0
2011-02-08 10:40:00,75.79,75.9,75.77,75.85,301900.0,51.1496,51.2238,51.1361,51.19,301900.0
2011-02-08 10:50:00,75.84,75.93,75.77,75.93,224100.0,51.1833,51.244,51.1361,51.244,224100.0
2011-02-08 11:00:00,75.93,75.93,75.79,75.91,190700.0,51.244,51.244,51.1496,51.2305,190700.0
2011-02-08 11:10:00,75.91,75.93,75.8,75.81,168800.0,51.2305,51.244,51.1563,51.1631,168800.0
2011-02-08 11:20:00,75.8,75.9,75.8,75.81,145400.0,51.1563,51.2238,51.1563,51.1631,145400.0
2011-02-08 11:30:00,75.8,75.8,75.62,75.68,352300.0,51.1563,51.1563,51.0348,51.0753,352300.0
2011-02-08 11:40:00,75.69,75.84,75.65,75.69,210200.0,51.0821,51.1833,51.0551,51.0821,210200.0
2011-02-08 11:50:00,75.69,75.8,75.65,75.69,147900.0,51.0821,51.1563,51.0551,51.0821,147900.0
2011-02-08 12:00:00,75.69,75.78,75.64,75.7,116600.0,51.0821,51.1428,51.0483,51.0888,116600.0
2011-02-08 12:10:00,75.7,75.72,75.65,75.65,101400.0,51.0888,51.1023,51.0551,51.0551,101400.0
2011-02-08 12:20:00,75.65,75.66,75.57,75.64,142000.0,51.0551,51.0618,51.0011,51.0483,142000.0
2011-02-08 12:30:00,75.63,75.67,75.55,75.65,111300.0,51.0416,51.0686,50.9876,51.0551,111300.0
2011-02-08 12:40:00,75.65,75.66,75.6,75.65,118400.0,51.0551,51.0618,51.0213,51.0551,118400.0
2011-02-08 12:50:00,75.65,75.7,75.63,75.65,126100.0,51.0551,51.0888,51.0416,51.0551,126100.0
2011-02-08 13:00:00,75.65,75.66,75.57,75.6,103700.0,51.0551,51.0618,51.0011,51.0213,103700.0
2011-02-08 13:10:00,75.6,75.66,75.56,75.65,115800.0,51.0213,51.0618,50.9943,51.0551,115800.0
2011-02-08 13:20:00,75.65,75.7,75.59,75.64,100400.0,51.0551,51.0888,51.0146,51.0483,100400.0
2011-02-08 13:30:00,75.64,75.68,75.55,75.59,161100.0,51.0483,51.0753,50.9876,51.0146,161100.0
2011-02-08 13:40:00,75.58,75.69,75.55,75.68,159500.0,51.0078,51.0821,50.9876,51.0753,159500.0
2011-02-08 13:50:00,75.67,75.69,75.57,75.57,98000.0,51.0686,51.0821,51.0011,51.0011,98000.0
2011-02-08 14:00:00,75.58,75.65,75.58,75.62,145700.0,51.0078,51.0551,51.0078,51.0348,145700.0
2011-02-08 14:10:00,75.61,75.62,75.45,75.5,210700.0,51.0281,51.0348,50.9201,50.9538,210700.0
2011-02-08 14:20:00,75.5,75.61,75.49,75.59,170600.0,50.9538,51.0281,50.9471,51.0146,170600.0
2011-02-08 14:30:00,75.59,75.66,75.57,75.66,156100.0,51.0146,51.0618,51.0011,51.0618,156100.0
2011-02-08 14:40:00,75.65,75.7,75.61,75.65,141100.0,51.0551,51.0888,51.0281,51.0551,141100.0
2011-02-08 14:50:00,75.65,75.67,75.57,75.59,107100.0,51.0551,51.0686,51.0011,51.0146,107100.0
2011-02-08 15:00:00,75.6,75.7,75.55,75.69,173900.0,51.0213,51.0888,50.9876,51.0821,173900.0
2011-02-08 15:10:00,75.69,75.86,75.69,75.84,296700.0,51.0821,51.1968,51.0821,51.1833,296700.0
2011-02-08 15:20:00,75.84,75.85,75.72,75.73,177500.0,51.1833,51.19,51.1023,51.1091,177500.0
2011-02-08 15:30:00,75.74,75.74,75.62,75.62,262000.0,51.1158,51.1158,51.0348,51.0348,262000.0
2011-02-08 15:40:00,75.62,75.62,75.43,75.45,513600.0,51.0348,51.0348,50.9066,50.9201,513600.0
2011-02-08 15:50:00,75.45,75.53,75.34,75.36,756100.0,50.9201,50.9741,50.8459,50.8594,756100.0
2011-02-09 09:30:00,75.5,75.77,75.37,75.48,411300.0,50.9538,51.1361,50.8661,50.9403,411300.0
2011-02-09 09:40:00,75.48,75.55,75.19,75.19,307600.0,50.9403,50.9876,50.7446,50.7446,307600.0
2011-02-09 09:50:00,75.18,75.41,75.18,75.37,169400.0,50.7379,50.8931,50.7379,50.8661,169400.0
2011-02-09 10:00:00,75.38,75.4,75.23,75.39,139100.0,50.8729,50.8863,50.7716,50.8796,139100.0
2011-02-09 10:10:00,75.4,75.53,75.4,75.52,177300.0,50.8863,50.9741,50.8863,50.9673,177300.0
2011-02-09 10:20:00,75.53,75.71,75.45,75.59,211900.0,50.9741,51.0956,50.9201,51.0146,211900.0
2011-02-09 10:30:00,75.58,75.79,75.53,75.78,170200.0,51.0078,51.1496,50.9741,51.1428,170200.0
2011-02-09 10:40:00,75.79,75.79,75.58,75.6,83800.0,51.1496,51.1496,51.0078,51.0213,83800.0
2011-02-09 10:50:00,75.61,75.66,75.52,75.6,86600.0,51.0281,51.0618,50.9673,51.0213,86600.0
2011-02-09 11:00:00,75.59,75.62,75.52,75.58,67200.0,51.0146,51.0348,50.9673,51.0078,67200.0
2011-02-09 11:10:00,75.58,75.61,75.47,75.51,84500.0,51.0078,51.0281,50.9336,50.9606,84500.0
2011-02-09 11:20:00,75.51,75.58,75.45,75.56,122100.0,50.9606,51.0078,50.9201,50.9943,122100.0
2011-02-09 11:30:00,75.55,75.62,75.52,75.57,65800.0,50.9876,51.0348,50.9673,51.0011,65800.0
2011-02-09 11:40:00,75.56,75.67,75.56,75.65,69500.0,50.9943,51.0686,50.9943,51.0551,69500.0
2011-02-09 11:50:00,75.63,75.65,75.52,75.52,59100.0,51.0416,51.0551,50.9673,50.9673,59100.0
2011-02-09 12:00:00,75.52,75.64,75.5,75.62,66400.0,50.9673,51.0483,50.9538,51.0348,66400.0
2011-02-09 12:10:00,75.61,75.68,75.57,75.68,131200.0,51.0281,51.0753,51.0011,51.0753,131200.0
2011-02-09 12:20:00,75.67,75.74,75.65,75.73,61700.0,51.0686,51.1158,51.0551,51.1091,61700.0
2011-02-09 12:30:00,75.73,75.75,75.68,75.69,84900.0,51.1091,51.1226,51.0753,51.0821,84900.0
2011-02-09 12:40:00,75.68,75.74,75.66,75.74,76900.0,51.0753,51.1158,51.0618,51.1158,76900.0
2011-02-09 12:50:00,75.74,75.77,75.71,75.76,87500.0,51.1158,51.1361,51.0956,51.1293,87500.0
2011-02-09 13:00:00,75.75,75.86,75.71,75.85,94100.0,51.1226,51.1968,51.0956,51.19,94100.0
2011-02-09 13:10:00,75.86,75.86,75.75,75.85,75700.0,51.1968,51.1968,51.1226,51.19,75700.0
2011-02-09 13:20:00,75.85,75.94,75.83,75.92,130500.0,51.19,51.2508,51.1765,51.2373,130500.0
2011-02-09 13:30:00,75.92,75.99,75.9,75.97,174100.0,51.2373,51.2845,51.2238,51.271,174100.0
2011-02-09 13:40:00,75.97,75.97,75.88,75.9,117900.0,51.271,51.271,51.2103,51.2238,117900.0
2011-02-09 13:50:00,75.9,75.97,75.89,75.95,96000.0,51.2238,51.271,51.217,51.2575,96000.0
2011-02-09 14:00:00,75.94,75.95,75.8,75.8,122700.0,51.2508,51.2575,51.1563,51.1563,122700.0
2011-02-09 14:10:00,75.81,75.88,75.78,75.8,93000.0,51.1631,51.2103,51.1428,51.1563,93000.0
2011-02-09 14:20:00,75.8,75.83,75.74,75.83,116400.0,51.1563,51.1765,51.1158,51.1765,116400.0
2011-02-09 14:30:00,75.83,75.84,75.79,75.79,79400.0,51.1765,51.1833,51.1496,51.1496,79400.0
2011-02-09 14:40:00,75.79,75.86,75.77,75.85,125300.0,51.1496,51.1968,51.1361,51.19,125300.0
2011-02-09 14:50:00,75.85,75.94,75.84,75.94,142500.0,51.19,51.2508,51.1833,51.2508,142500.0
2011-02-09 15:00:00,75.93,75.98,75.92,75.93,142400.0,51.244,51.2778,51.2373,51.244,142400.0
2011-02-09 15:10:00,75.93,75.97,75.87,75.89,169400.0,51.244,51.271,51.2035,51.217,169400.0
2011-02-09 15:20:00,75.89,75.93,75.88,75.92,115400.0,51.217,51.244,51.2103,51.2373,115400.0
2011-02-09 15:30:00,75.92,75.96,75.88,75.92,167100.0,51.2373,51.2643,51.2103,51.2373,167100.0
2011-02-09 15:40:00,75.92,75.93,75.86,75.89,263300.0,51.2373,51.244,51.1968,51.217,263300.0
2011-02-09 15:50:00,75.88,75.93,75.86,75.91,426500.0,51.2103,51.244,51.1968,51.2305,426500.0
2011-02-10 09:30:00,75.98,76.33,75.95,76.07,480800.0,51.2778,51.514,51.2575,51.3385,480800.0
2011-02-10 09:40:00,76.06,76.09,75.83,75.96,192300.0,51.3318,51.352,51.1765,51.2643,192300.0
2011-02-10 09:50:00,75.96,76.02,75.85,75.9,140500.0,51.2643,51.3048,51.19,51.2238,140500.0
2011-02-10 10:00:00,75.91,75.98,75.76,75.77,187700.0,51.2305,51.2778,51.1293,51.1361,187700.0
2011-02-10 10:10:00,75.76,75.85,75.69,75.78,321000.0,51.1293,51.19,51.0821,51.1428,321000.0
2011-02-10 10:20:00,75.78,75.82,75.69,75.75,162200.0,51.1428,51.1698,51.0821,51.1226,162200.0
2011-02-10 10:30:00,75.75,75.75,75.58,75.6,169900.0,51.1226,51.1226,51.0078,51.0213,169900.0
2011-02-10 10:40:00,75.61,75.64,75.53,75.61,187500.0,51.0281,51.0483,50.9741,51.0281,187500.0
2011-02-10 10:50:00,75.61,75.64,75.55,75.62,105600.0,51.0281,51.0483,50.9876,51.0348,105600.0
2011-02-10 11:00:00,75.61,75.67,75.59,75.65,101100.0,51.0281,51.0686,51.0146,51.0551,101100.0
2011-02-10 11:10:00,75.64,75.76,75.63,75.73,132500.0,51.0483,51.1293,51.0416,51.1091,132500.0
2011-02-10 11:20:00,75.74,75.82,75.71,75.81,108700.0,51.1158,51.1698,51.0956,51.1631,108700.0
2011-02-10 11:30:00,75.8,75.95,75.79,75.93,132100.0,51.1563,51.2575,51.1496,51.244,132100.0
2011-02-10 11:40:00,75.93,75.98,75.83,75.9,96500.0,51.244,51.2778,51.1765,51.2238,96500.0
2011-02-10 11:50:00,75.89,75.95,75.89,75.91,56800.0,51.217,51.2575,51.217,51.2305,56800.0
2011-02-10 12:00:00,75.91,75.91,75.7,75.71,94500.0,51.2305,51.2305,51.0888,51.0956,94500.0
2011-02-10 12:10:00,75.72,75.77,75.68,75.69,91500.0,51.1023,51.1361,51.0753,51.0821,91500.0
2011-02-10 12:20:00,75.69,75.74,75.68,75.69,52600.0,51.0821,51.1158,51.0753,51.0821,52600.0
2011-02-10 12:30:00,75.7,75.73,75.66,75.7,103200.0,51.0888,51.1091,51.0618,51.0888,103200.0
2011-02-10 12:40:00,75.69,75.73,75.68,75.71,60200.0,51.0821,51.1091,51.0753,51.0956,60200.0
2011-02-10 12:50:00,75.7,75.71,75.65,75.67,65200.0,51.0888,51.0956,51.0551,51.0686,65200.0
2011-02-10 13:00:00,75.67,75.68,75.64,75.65,74500.0,51.0686,51.0753,51.0483,51.0551,74500.0
2011-02-10 13:10:00,75.66,75.7,75.63,75.69,39300.0,51.0618,51.0888,51.0416,51.0821,39300.0
2011-02-10 13:20:00,75.69,75.71,75.65,75.65,45200.0,51.0821,51.0956,51.0551,51.0551,45200.0
2011-02-10 13:30:00,75.66,75.7,75.65,75.69,65900.0,51.0618,51.0888,51.0551,51.0821,65900.0
2011-02-10 13:40:00,75.69,75.71,75.69,75.7,50500.0,51.0821,51.0956,51.0821,51.0888,50500.0
2011-02-10 13:50:00,75.7,75.71,75.65,75.67,71700.0,51.0888,51.0956,51.0551,51.0686,71700.0
2011-02-10 14:00:00,75.67,75.75,75.66,75.72,122400.0,51.0686,51.1226,51.0618,51.1023,122400.0
2011-02-10 14:10:00,75.73,75.8,75.72,75.73,52500.0,51.1091,51.1563,51.1023,51.1091,52500.0
2011-02-10 14:20:00,75.73,75.82,75.73,75.8,58800.0,51.1091,51.1698,51.1091,51.1563,58800.0
2011-02-10 14:30:00,75.81,75.86,75.79,75.85,53100.0,51.1631,51.1968,51.1496,51.19,53100.0
2011-02-10 14:40:00,75.86,75.89,75.8,75.88,64500.0,51.1968,51.217,51.1563,51.2103,64500.0
2011-02-10 14:50:00,75.87,75.88,75.75,75.77,85700.0,51.2035,51.2103,51.1226,51.1361,85700.0
2011-02-10 15:00:00,75.75,75.8,75.74,75.77,70800.0,51.1226,51.1563,51.1158,51.1361,70800.0
2011-02-10 15:10:00,75.77,75.81,75.74,75.77,74700.0,51.1361,51.1631,51.1158,51.1361,74700.0
2011-02-10 15:20:00,75.77,75.81,75.75,75.79,84600.0,51.1361,51.1631,51.1226,51.1496,84600.0
2011-02-10 15:30:00,75.8,75.82,75.75,75.8,163700.0,51.1563,51.1698,51.1226,51.1563,163700.0
2011-02-10 15:40:00,75.8,75.83,75.73,75.81,270900.0,51.1563,51.1765,51.1091,51.1631,270900.0
2011-02-10 15:50:00,75.8,75.81,75.64,75.75,511000.0,51.1563,51.1631,51.0483,51.1226,511000.0
2011-02-11 09:30:00,75.8,75.89,75.51,75.57,258800.0,51.1563,51.217,50.9606,51.0011,258800.0
2011-02-11 09:40:00,75.57,75.79,75.57,75.71,96600.0,51.0011,51.1496,51.0011,51.0956,96600.0
2011-02-11 09:50:00,75.71,75.88,75.7,75.87,64000.0,51.0956,51.2103,51.0888,51.2035,64000.0
2011-02-11 10:00:00,75.87,75.94,75.82,75.88,91200.0,51.2035,51.2508,51.1698,51.2103,91200.0
2011-02-11 10:10:00,75.88,75.89,75.8,75.83,87200.0,51.2103,51.217,51.1563,51.1765,87200.0
2011-02-11 10:20:00,75.84,75.85,75.74,75.79,110600.0,51.1833,51.19,51.1158,51.1496,110600.0
2011-02-11 10:30:00,75.79,75.8,75.7,75.74,101700.0,51.1496,51.1563,51.0888,51.1158,101700.0
2011-02-11 10:40:00,75.73,75.9,75.73,75.86,95000.0,51.1091,51.2238,51.1091,51.1968,95000.0
2011-02-11 10:50:00,75.86,75.91,75.85,75.88,89400.0,51.1968,51.2305,51.19,51.2103,89400.0
2011-02-11 11:00:00,75.88,75.98,75.83,75.87,153700.0,51.2103,51.2778,51.1765,51.2035,153700.0
2011-02-11 11:10:00,75.88,75.88,75.66,75.8,115400.0,51.2103,51.2103,51.0618,51.1563,115400.0
2011-02-11 11:20:00,75.79,75.84,75.74,75.76,74700.0,51.1496,51.1833,51.1158,51.1293,74700.0
2011-02-11 11:30:00,75.76,75.76,75.68,75.72,82100.0,51.1293,51.1293,51.0753,51.1023,82100.0
2011-02-11 11:40:00,75.72,75.73,75.65,75.7,84700.0,51.1023,51.1091,51.0551,51.0888,84700.0
2011-02-11 11:50:00,75.7,75.77,75.61,75.61,88100.0,51.0888,51.1361,51.0281,51.0281,88100.0
2011-02-11 12:00:00,75.61,75.73,75.61,75.69,82100.0,51.0281,51.1091,51.0281,51.0821,82100.0
2011-02-11 12:10:00,75.69,75.7,75.57,75.57,96200.0,51.0821,51.0888,51.0011,51.0011,96200.0
2011-02-11 12:20:00,75.57,75.61,75.56,75.57,61800.0,51.0011,51.0281,50.9943,51.0011,61800.0
2011-02-11 12:30:00,75.58,75.67,75.57,75.66,48200.0,51.0078,51.0686,51.0011,51.0618,48200.0
2011-02-11 12:40:00,75.66,75.72,75.65,75.72,69400.0,51.0618,51.1023,51.0551,51.1023,69400.0
2011-02-11 12:50:00,75.71,75.8,75.7,75.73,81400.0,51.0956,51.1563,51.0888,51.1091,81400.0
2011-02-11 13:00:00,75.73,75.74,75.68,75.7,65600.0,51.1091,51.1158,51.0753,51.0888,65600.0
2011-02-11 13:10:00,75.7,75.77,75.65,75.73,60300.0,51.0888,51.1361,51.0551,51.1091,60300.0
2011-02-11 13:20:00,75.73,75.77,75.71,75.75,55100.0,51.1091,51.1361,51.0956,51.1226,55100.0
2011-02-11 13:30:00,75.75,75.79,75.73,75.78,47800.0,51.1226,51.1496,51.1091,51.1428,47800.0
2011-02-11 13:40:00,75.79,75.86,75.78,75.8,69200.0,51.1496,51.1968,51.1428,51.1563,69200.0
2011-02-11 13:50:00,75.79,75.88,75.79,75.85,41900.0,51.1496,51.2103,51.1496,51.19,41900.0
2011-02-11 14:00:00,75.86,75.97,75.86,75.94,110300.0,51.1968,51.271,51.1968,51.2508,110300.0
2011-02-11 14:10:00,75.94,75.97,75.94,75.96,64800.0,51.2508,51.271,51.2508,51.2643,64800.0
2011-02-11 14:20:00,75.96,76.03,75.96,76.0,127600.0,51.2643,51.3115,51.2643,51.2913,127600.0
2011-02-11 14:30:00,76.0,76.11,76.0,76.11,112300.0,51.2913,51.3655,51.2913,51.3655,112300.0
2011-02-11 14:40:00,76.11,76.16,76.1,76.15,121900.0,51.3655,51.3993,51.3588,51.3925,121900.0
2011-02-11 14:50:00,76.15,76.23,76.14,76.19,133600.0,51.3925,51.4465,51.3858,51.4195,133600.0
2011-02-11 15:00:00,76.2,76.2,76.14,76.18,149700.0,51.4263,51.4263,51.3858,51.4128,149700.0
2011-02-11 15:10:00,76.18,76.21,76.14,76.15,96600.0,51.4128,51.433,51.3858,51.3925,96600.0
2011-02-11 15:20:00,76.14,76.15,76.04,76.05,127900.0,51.3858,51.3925,51.3183,51.325,127900.0
2011-02-11 15:30:00,76.04,76.08,76.0,76.06,172700.0,51.3183,51.3453,51.2913,51.3318,172700.0
2011-02-11 15:40:00,76.06,76.06,75.99,76.01,196300.0,51.3318,51.3318,51.2845,51.298,196300.0
2011-02-11 15:50:00,76.01,76.14,75.98,76.13,482500.0,51.298,51.3858,51.2778,51.379,482500.0
2011-02-14 09:30:00,75.92,76.07,75.84,76.0,297800.0,51.2373,51.3385,51.1833,51.2913,297800.0
2011-02-14 09:40:00,75.99,76.0,75.83,75.92,174600.0,51.2845,51.2913,51.1765,51.2373,174600.0
2011-02-14 09:50:00,75.92,75.94,75.89,75.94,123000.0,51.2373,51.2508,51.217,51.2508,123000.0
2011-02-14 10:00:00,75.95,75.97,75.9,75.95,72800.0,51.2575,51.271,51.2238,51.2575,72800.0
2011-02-14 10:10:00,75.94,76.0,75.93,75.99,111100.0,51.2508,51.2913,51.244,51.2845,111100.0
2011-02-14 10:20:00,76.0,76.1,75.93,75.97,169200.0,51.2913,51.3588,51.244,51.271,169200.0
2011-02-14 10:30:00,75.97,75.99,75.91,75.96,96500.0,51.271,51.2845,51.2305,51.2643,96500.0
2011-02-14 10:40:00,75.95,75.97,75.92,75.92,90700.0,51.2575,51.271,51.2373,51.2373,90700.0
2011-02-14 10:50:00,75.92,76.01,75.91,76.01,74900.0,51.2373,51.298,51.2305,51.298,74900.0
2011-02-14 11:00:00,76.01,76.08,75.93,76.08,108600.0,51.298,51.3453,51.244,51.3453,108600.0
2011-02-14 11:10:00,76.08,76.12,76.02,76.09,76700.0,51.3453,51.3723,51.3048,51.352,76700.0
2011-02-14 11:20:00,76.09,76.1,76.02,76.05,51000.0,51.352,51.3588,51.3048,51.325,51000.0
2011-02-14 11:30:00,76.04,76.12,76.03,76.11,80600.0,51.3183,51.3723,51.3115,51.3655,80600.0
2011-02-14 11:40:00,76.11,76.11,75.95,75.96,79500.0,51.3655,51.3655,51.2575,51.2643,79500.0
2011-02-14 11:50:00,75.96,76.11,75.95,76.1,67000.0,51.2643,51.3655,51.2575,51.3588,67000.0
2011-02-14 12:00:00,76.11,76.18,76.1,76.18,73200.0,51.3655,51.4128,51.3588,51.4128,73200.0
2011-02-14 12:10:00,76.17,76.19,76.08,76.14,128400.0,51.406,51.4195,51.3453,51.3858,128400.0
2011-02-14 12:20:00,76.14,76.23,76.13,76.18,119400.0,51.3858,51.4465,51.379,51.4128,119400.0
2011-02-14 12:30:00,76.18,76.2,76.11,76.14,102900.0,51.4128,51.4263,51.3655,51.3858,102900.0
2011-02-14 12:40:00,76.13,76.18,76.07,76.16,118500.0,51.379,51.4128,51.3385,51.3993,118500.0
2011-02-14 12:50:00,76.17,76.18,76.14,76.16,53900.0,51.406,51.4128,51.3858,51.3993,53900.0
2011-02-14 13:00:00,76.15,76.16,76.04,76.04,73200.0,51.3925,51.3993,51.3183,51.3183,73200.0
2011-02-14 13:10:00,76.04,76.06,76.02,76.05,57200.0,51.3183,51.3318,51.3048,51.325,57200.0
2011-02-14 13:20:00,76.05,76.14,76.05,76.12,47900.0,51.325,51.3858,51.325,51.3723,47900.0
2011-02-14 13:30:00,76.12,76.24,76.09,76.24,60700.0,51.3723,51.4533,51.352,51.4533,60700.0
2011-02-14 13:40:00,76.24,76.25,76.17,76.25,74700.0,51.4533,51.46,51.406,51.46,74700.0
2011-02-14 13:50:00,76.25,76.28,76.24,76.28,77200.0,51.46,51.4802,51.4533,51.4802,77200.0
2011-02-14 14:00:00,76.28,76.3,76.25,76.3,64700.0,51.4802,51.4937,51.46,51.4937,64700.0
2011-02-14 14:10:00,76.3,76.32,76.25,76.3,108800.0,51.4937,51.5072,51.46,51.4937,108800.0
2011-02-14 14:20:00,76.3,76.37,76.3,76.36,117900.0,51.4937,51.541,51.4937,51.5342,117900.0
2011-02-14 14:30:00,76.36,76.36,76.32,76.34,71400.0,51.5342,51.5342,51.5072,51.5207,71400.0
2011-02-14 14:40:00,76.33,76.45,76.33,76.43,92800.0,51.514,51.595,51.514,51.5815,92800.0
2011-02-14 14:50:00,76.44,76.44,76.38,76.38,59800.0,51.5882,51.5882,51.5477,51.5477,59800.0
2011-02-14 15:00:00,76.38,76.43,76.29,76.29,86400.0,51.5477,51.5815,51.487,51.487,86400.0
2011-02-14 15:10:00,76.3,76.32,76.26,76.3,118200.0,51.4937,51.5072,51.4667,51.4937,118200.0
2011-02-14 15:20:00,76.29,76.36,76.24,76.3,116900.0,51.487,51.5342,51.4533,51.4937,116900.0
2011-02-14 15:30:00,76.31,76.34,76.27,76.28,140000.0,51.5005,51.5207,51.4735,51.4802,140000.0
2011-02-14 15:40:00,76.27,76.35,76.25,76.32,162200.0,51.4735,51.5275,51.46,51.5072,162200.0
2011-02-14 15:50:00,76.32,76.33,76.22,76.25,320200.0,51.5072,51.514,51.4398,51.46,320200.0
2011-02-15 09:30:00,75.87,76.19,75.86,76.0,228100.0,51.2035,51.4195,51.1968,51.2913,228100.0
2011-02-15 09:40:00,75.99,76.04,75.86,76.02,107700.0,51.2845,51.3183,51.1968,51.3048,107700.0
2011-02-15 09:50:00,76.02,76.34,76.02,76.08,75900.0,51.3048,51.5207,51.3048,51.3453,75900.0
2011-02-15 10:00:00,76.08,76.17,75.93,75.98,86800.0,51.3453,51.406,51.244,51.2778,86800.0
2011-02-15 10:10:00,75.97,76.03,75.86,75.89,122400.0,51.271,51.3115,51.1968,51.217,122400.0
2011-02-15 10:20:00,75.88,75.91,75.85,75.88,77900.0,51.2103,51.2305,51.19,51.2103,77900.0
2011-02-15 10:30:00,75.88,75.99,75.87,75.97,65500.0,51.2103,51.2845,51.2035,51.271,65500.0
2011-02-15 10:40:00,75.97,75.99,75.88,75.91,98700.0,51.271,51.2845,51.2103,51.2305,98700.0
2011-02-15 10:50:00,75.9,75.94,75.86,75.9,86000.0,51.2238,51.2508,51.1968,51.2238,86000.0
2011-02-15 11:00:00,75.91,75.99,75.88,75.99,68600.0,51.2305,51.2845,51.2103,51.2845,68600.0
2011-02-15 11:10:00,75.99,76.06,75.92,76.0,90700.0,51.2845,51.3318,51.2373,51.2913,90700.0
2011-02-15 11:20:00,75.99,76.01,75.85,75.9,146400.0,51.2845,51.298,51.19,51.2238,146400.0
2011-02-15 11:30:00,75.9,75.91,75.8,75.84,81800.0,51.2238,51.2305,51.1563,51.1833,81800.0
2011-02-15 11:40:00,75.84,75.95,75.84,75.88,71000.0,51.1833,51.2575,51.1833,51.2103,71000.0
2011-02-15 11:50:00,75.88,75.92,75.85,75.89,52500.0,51.2103,51.2373,51.19,51.217,52500.0
2011-02-15 12:00:00,75.88,75.96,75.82,75.89,86600.0,51.2103,51.2643,51.1698,51.217,86600.0
2011-02-15 12:10:00,75.9,76.03,75.84,76.03,84900.0,51.2238,51.3115,51.1833,51.3115,84900.0
2011-02-15 12:20:00,76.02,76.05,75.95,75.95,37600.0,51.3048,51.325,51.2575,51.2575,37600.0
2011-02-15 12:30:00,75.95,76.02,75.88,76.0,73900.0,51.2575,51.3048,51.2103,51.2913,73900.0
2011-02-15 12:40:00,76.0,76.01,75.95,75.96,67400.0,51.2913,51.298,51.2575,51.2643,67400.0
2011-02-15 12:50:00,75.96,76.0,75.95,75.96,82400.0,51.2643,51.2913,51.2575,51.2643,82400.0
2011-02-15 13:00:00,75.97,76.0,75.95,75.97,53900.0,51.271,51.2913,51.2575,51.271,53900.0
2011-02-15 13:10:00,75.96,76.0,75.95,75.96,90200.0,51.2643,51.2913,51.2575,51.2643,90200.0
2011-02-15 13:20:00,75.95,75.97,75.94,75.97,46500.0,51.2575,51.271,51.2508,51.271,46500.0
2011-02-15 13:30:00,75.96,75.99,75.95,75.97,70300.0,51.2643,51.2845,51.2575,51.271,70300.0
2011-02-15 13:40:00,75.97,76.02,75.97,76.01,45800.0,51.271,51.3048,51.271,51.298,45800.0
2011-02-15 13:50:00,76.0,76.02,75.93,75.96,79800.0,51.2913,51.3048,51.244,51.2643,79800.0
2011-02-15 14:00:00,75.97,75.98,75.92,75.96,56000.0,51.271,51.2778,51.2373,51.2643,56000.0
2011-02-15 14:10:00,75.97,75.97,75.88,75.94,43700.0,51.271,51.271,51.2103,51.2508,43700.0
2011-02-15 14:20:00,75.95,75.96,75.87,75.88,83000.0,51.2575,51.2643,51.2035,51.2103,83000.0
2011-02-15 14:30:00,75.88,75.96,75.84,75.95,52300.0,51.2103,51.2643,51.1833,51.2575,52300.0
2011-02-15 14:40:00,75.94,76.02,75.94,76.0,61200.0,51.2508,51.3048,51.2508,51.2913,61200.0
2011-02-15 14:50:00,76.01,76.02,75.98,76.01,47300.0,51.298,51.3048,51.2778,51.298,47300.0
2011-02-15 15:00:00,76.01,76.11,76.0,76.1,68000.0,51.298,51.3655,51.2913,51.3588,68000.0
2011-02-15 15:10:00,76.1,76.13,76.07,76.09,75300.0,51.3588,51.379,51.3385,51.352,75300.0
2011-02-15 15:20:00,76.1,76.16,76.07,76.11,75700.0,51.3588,51.3993,51.3385,51.3655,75700.0
2011-02-15 15:30:00,76.11,76.17,76.04,76.13,132900.0,51.3655,51.406,51.3183,51.379,132900.0
2011-02-15 15:40:00,76.12,76.15,76.04,76.13,169700.0,51.3723,51.3925,51.3183,51.379,169700.0
2011-02-15 15:50:00,76.13,76.16,76.09,76.14,336100.0,51.379,51.3993,51.352,51.3858,336100.0
2011-02-16 09:30:00,76.28,76.34,76.09,76.25,212100.0,51.4802,51.5207,51.352,51.46,212100.0
2011-02-16 09:40:00,76.24,76.29,76.07,76.07,77300.0,51.4533,51.487,51.3385,51.3385,77300.0
2011-02-16 09:50:00,76.07,76.11,75.84,75.91,148700.0,51.3385,51.3655,51.1833,51.2305,148700.0
2011-02-16 10:00:00,75.91,76.05,75.89,76.02,111700.0,51.2305,51.325,51.217,51.3048,111700.0
2011-02-16 10:10:00,76.03,76.14,76.03,76.09,128500.0,51.3115,51.3858,51.3115,51.352,128500.0
2011-02-16 10:20:00,76.1,76.15,76.01,76.01,94500.0,51.3588,51.3925,51.298,51.298,94500.0
2011-02-16 10:30:00,76.01,76.18,75.97,76.16,75500.0,51.298,51.4128,51.271,51.3993,75500.0
2011-02-16 10:40:00,76.16,76.2,76.15,76.18,71200.0,51.3993,51.4263,51.3925,51.4128,71200.0
2011-02-16 10:50:00,76.18,76.24,76.15,76.2,72800.0,51.4128,51.4533,51.3925,51.4263,72800.0
2011-02-16 11:00:00,76.2,76.21,76.13,76.14,113400.0,51.4263,51.433,51.379,51.3858,113400.0
2011-02-16 11:10:00,76.14,76.19,76.12,76.19,65600.0,51.3858,51.4195,51.3723,51.4195,65600.0
2011-02-16 11:20:00,76.18,76.22,76.08,76.1,117400.0,51.4128,51.4398,51.3453,51.3588,117400.0
2011-02-16 11:30:00,76.1,76.12,76.03,76.12,127100.0,51.3588,51.3723,51.3115,51.3723,127100.0
2011-02-16 11:40:00,76.12,76.26,76.07,76.23,122800.0,51.3723,51.4667,51.3385,51.4465,122800.0
2011-02-16 11:50:00,76.23,76.23,76.14,76.15,67600.0,51.4465,51.4465,51.3858,51.3925,67600.0
2011-02-16 12:00:00,76.15,76.15,75.87,75.88,157700.0,51.3925,51.3925,51.2035,51.2103,157700.0
2011-02-16 12:10:00,75.88,75.92,75.76,75.82,122600.0,51.2103,51.2373,51.1293,51.1698,122600.0
2011-02-16 12:20:00,75.83,76.02,75.8,76.02,62500.0,51.1765,51.3048,51.1563,51.3048,62500.0
2011-02-16 12:30:00,76.01,76.09,75.98,76.05,51800.0,51.298,51.352,51.2778,51.325,51800.0
2011-02-16 12:40:00,76.06,76.09,75.99,76.04,46100.0,51.3318,51.352,51.2845,51.3183,46100.0
2011-02-16 12:50:00,76.04,76.06,75.97,76.01,48000.0,51.3183,51.3318,51.271,51.298,48000.0
2011-02-16 13:00:00,76.02,76.08,75.97,76.06,44300.0,51.3048,51.3453,51.271,51.3318,44300.0
2011-02-16 13:10:00,76.07,76.12,76.05,76.06,48900.0,51.3385,51.3723,51.325,51.3318,48900.0
2011-02-16 13:20:00,76.05,76.06,75.96,75.98,61300.0,51.325,51.3318,51.2643,51.2778,61300.0
2011-02-16 13:30:00,75.99,76.0,75.94,75.99,55800.0,51.2845,51.2913,51.2508,51.2845,55800.0
2011-02-16 13:40:00,75.98,76.01,75.96,75.97,53600.0,51.2778,51.298,51.2643,51.271,53600.0
2011-02-16 13:50:00,75.97,76.0,75.93,75.98,71500.0,51.271,51.2913,51.244,51.2778,71500.0
2011-02-16 14:00:00,75.98,76.0,75.96,75.96,82200.0,51.2778,51.2913,51.2643,51.2643,82200.0
2011-02-16 14:10:00,75.97,75.98,75.9,75.95,56900.0,51.271,51.2778,51.2238,51.2575,56900.0
2011-02-16 14:20:00,75.95,75.99,75.92,75.94,55100.0,51.2575,51.2845,51.2373,51.2508,55100.0
2011-02-16 14:30:00,75.94,76.02,75.93,76.02,63100.0,51.2508,51.3048,51.244,51.3048,63100.0
2011-02-16 14:40:00,76.01,76.03,75.98,76.02,106000.0,51.298,51.3115,51.2778,51.3048,106000.0
2011-02-16 14:50:00,76.03,76.06,75.99,76.02,74200.0,51.3115,51.3318,51.2845,51.3048,74200.0
2011-02-16 15:00:00,76.02,76.13,76.01,76.11,68900.0,51.3048,51.379,51.298,51.3655,68900.0
2011-02-16 15:10:00,76.11,76.11,75.99,75.99,99900.0,51.3655,51.3655,51.2845,51.2845,99900.0
2011-02-16 15:20:00,76.0,76.01,75.95,75.98,100300.0,51.2913,51.298,51.2575,51.2778,100300.0
2011-02-16 15:30:00,75.97,76.08,75.97,76.07,128000.0,51.271,51.3453,51.271,51.3385,128000.0
2011-02-16 15:40:00,76.07,76.12,76.02,76.08,162600.0,51.3385,51.3723,51.3048,51.3453,162600.0
2011-02-16 15:50:00,76.08,76.08,75.98,76.02,328100.0,51.3453,51.3453,51.2778,51.3048,328100.0
2011-02-17 09:30:00,75.91,75.93,75.76,75.85,217700.0,51.2305,51.244,51.1293,51.19,217700.0
2011-02-17 09:40:00,75.86,75.87,75.7,75.73,127200.0,51.1968,51.2035,51.0888,51.1091,127200.0
2011-02-17 09:50:00,75.72,75.78,75.7,75.73,129800.0,51.1023,51.1428,51.0888,51.1091,129800.0
2011-02-17 10:00:00,75.74,75.85,75.72,75.85,161900.0,51.1158,51.19,51.1023,51.19,161900.0
2011-02-17 10:10:00,75.84,75.86,75.8,75.86,114900.0,51.1833,51.1968,51.1563,51.1968,114900.0
2011-02-17 10:20:00,75.86,76.07,75.85,76.07,153800.0,51.1968,51.3385,51.19,51.3385,153800.0
2011-02-17 10:30:00,76.07,76.11,76.03,76.05,164500.0,51.3385,51.3655,51.3115,51.325,164500.0
2011-02-17 10:40:00,76.05,76.07,75.95,75.98,78200.0,51.325,51.3385,51.2575,51.2778,78200.0
2011-02-17 10:50:00,75.97,76.01,75.84,75.9,103400.0,51.271,51.298,51.1833,51.2238,103400.0
2011-02-17 11:00:00,75.89,75.92,75.83,75.87,81900.0,51.217,51.2373,51.1765,51.2035,81900.0
2011-02-17 11:10:00,75.88,76.0,75.85,75.99,135200.0,51.2103,51.2913,51.19,51.2845,135200.0
2011-02-17 11:20:00,75.99,76.0,75.9,75.91,101100.0,51.2845,51.2913,51.2238,51.2305,101100.0
2011-02-17 11:30:00,75.92,76.0,75.91,75.94,83100.0,51.2373,51.2913,51.2305,51.2508,83100.0
2011-02-17 11:40:00,75.94,76.01,75.9,75.98,86700.0,51.2508,51.298,51.2238,51.2778,86700.0
2011-02-17 11:50:00,75.98,76.01,75.95,75.98,84100.0,51.2778,51.298,51.2575,51.2778,84100.0
2011-02-17 12:00:00,75.98,76.01,75.93,76.0,60300.0,51.2778,51.298,51.244,51.2913,60300.0
2011-02-17 12:10:00,75.99,76.01,75.94,75.97,60000.0,51.2845,51.298,51.2508,51.271,60000.0
2011-02-17 12:20:00,75.98,76.02,75.95,75.98,43400.0,51.2778,51.3048,51.2575,51.2778,43400.0
2011-02-17 12:30:00,75.98,76.03,75.96,75.98,85100.0,51.2778,51.3115,51.2643,51.2778,85100.0
2011-02-17 12:40:00,75.98,76.0,75.97,75.98,45800.0,51.2778,51.2913,51.271,51.2778,45800.0
2011-02-17 12:50:00,75.98,76.0,75.94,75.95,44500.0,51.2778,51.2913,51.2508,51.2575,44500.0
2011-02-17 13:00:00,75.94,76.0,75.93,76.0,58700.0,51.2508,51.2913,51.244,51.2913,58700.0
2011-02-17 13:10:00,76.0,76.0,75.96,75.99,46000.0,51.2913,51.2913,51.2643,51.2845,46000.0
2011-02-17 13:20:00,76.0,76.09,75.98,76.09,65400.0,51.2913,51.352,51.2778,51.352,65400.0
2011-02-17 13:30:00,76.08,76.08,76.0,76.0,51100.0,51.3453,51.3453,51.2913,51.2913,51100.0
2011-02-17 13:40:00,76.0,76.05,76.0,76.04,42300.0,51.2913,51.325,51.2913,51.3183,42300.0
2011-02-17 13:50:00,76.05,76.07,76.03,76.06,30100.0,51.325,51.3385,51.3115,51.3318,30100.0
2011-02-17 14:00:00,76.05,76.08,76.04,76.06,38600.0,51.325,51.3453,51.3183,51.3318,38600.0
2011-02-17 14:10:00,76.06,76.08,76.03,76.07,90700.0,51.3318,51.3453,51.3115,51.3385,90700.0
2011-02-17 14:20:00,76.07,76.08,76.0,76.03,274900.0,51.3385,51.3453,51.2913,51.3115,274900.0
2011-02-17 14:30:00,76.03,76.08,76.0,76.07,78500.0,51.3115,51.3453,51.2913,51.3385,78500.0
2011-02-17 14:40:00,76.06,76.09,76.03,76.05,52700.0,51.3318,51.352,51.3115,51.325,52700.0
2011-02-17 14:50:00,76.05,76.11,76.05,76.09,69700.0,51.325,51.3655,51.325,51.352,69700.0
2011-02-17 15:00:00,76.1,76.13,76.05,76.07,101000.0,51.3588,51.379,51.325,51.3385,101000.0
2011-02-17 15:10:00,76.07,76.08,76.05,76.06,46400.0,51.3385,51.3453,51.325,51.3318,46400.0
2011-02-17 15:20:00,76.06,76.12,76.02,76.07,174500.0,51.3318,51.3723,51.3048,51.3385,174500.0
2011-02-17 15:30:00,76.07,76.11,75.99,76.04,114200.0,51.3385,51.3655,51.2845,51.3183,114200.0
2011-02-17 15:40:00,76.04,76.09,75.96,76.0,242500.0,51.3183,51.352,51.2643,51.2913,242500.0
2011-02-17 15:50:00,76.0,76.05,75.97,75.98,325400.0,51.2913,51.325,51.271,51.2778,325400.0
2011-02-18 09:30:00,76.03,76.1,75.73,75.73,1027700.0,51.3115,51.3588,51.1091,51.1091,1027700.0
2011-02-18 09:40:00,75.73,75.73,75.37,75.65,255300.0,51.1091,51.1091,50.8661,51.0551,255300.0
2011-02-18 09:50:00,75.65,75.68,75.55,75.62,145000.0,51.0551,51.0753,50.9876,51.0348,145000.0
2011-02-18 10:00:00,75.62,75.75,75.6,75.68,107200.0,51.0348,51.1226,51.0213,51.0753,107200.0
2011-02-18 10:10:00,75.69,75.82,75.68,75.74,82600.0,51.0821,51.1698,51.0753,51.1158,82600.0
2011-02-18 10:20:00,75.74,75.9,75.72,75.73,75500.0,51.1158,51.2238,51.1023,51.1091,75500.0
2011-02-18 10:30:00,75.72,75.85,75.72,75.75,74600.0,51.1023,51.19,51.1023,51.1226,74600.0
2011-02-18 10:40:00,75.76,75.8,75.72,75.77,85500.0,51.1293,51.1563,51.1023,51.1361,85500.0
2011-02-18 10:50:00,75.77,75.78,75.71,75.72,96600.0,51.1361,51.1428,51.0956,51.1023,96600.0
2011-02-18 11:00:00,75.71,75.78,75.68,75.76,94900.0,51.0956,51.1428,51.0753,51.1293,94900.0
2011-02-18 11:10:00,75.75,75.89,75.73,75.82,107400.0,51.1226,51.217,51.1091,51.1698,107400.0
2011-02-18 11:20:00,75.82,75.93,75.79,75.89,68600.0,51.1698,51.244,51.1496,51.217,68600.0
2011-02-18 11:30:00,75.89,76.02,75.88,76.01,60200.0,51.217,51.3048,51.2103,51.298,60200.0
2011-02-18 11:40:00,76.0,76.07,75.93,76.07,72100.0,51.2913,51.3385,51.244,51.3385,72100.0
2011-02-18 11:50:00,76.07,76.15,76.05,76.12,53700.0,51.3385,51.3925,51.325,51.3723,53700.0
2011-02-18 12:00:00,76.13,76.24,76.13,76.23,83600.0,51.379,51.4533,51.379,51.4465,83600.0
2011-02-18 12:10:00,76.23,76.26,76.22,76.26,87700.0,51.4465,51.4667,51.4398,51.4667,87700.0
2011-02-18 12:20:00,76.27,76.32,76.23,76.32,143100.0,51.4735,51.5072,51.4465,51.5072,143100.0
2011-02-18 12:30:00,76.32,76.32,76.14,76.15,77000.0,51.5072,51.5072,51.3858,51.3925,77000.0
2011-02-18 12:40:00,76.15,76.15,76.05,76.07,72400.0,51.3925,51.3925,51.325,51.3385,72400.0
2011-02-18 12:50:00,76.08,76.21,76.07,76.09,57800.0,51.3453,51.433,51.3385,51.352,57800.0
2011-02-18 13:00:00,76.1,76.21,76.08,76.2,50400.0,51.3588,51.433,51.3453,51.4263,50400.0
2011-02-18 13:10:00,76.19,76.21,76.09,76.16,74900.0,51.4195,51.433,51.352,51.3993,74900.0
2011-02-18 13:20:00,76.16,76.22,76.12,76.2,106000.0,51.3993,51.4398,51.3723,51.4263,106000.0
2011-02-18 13:30:00,76.2,76.2,76.07,76.07,88700.0,51.4263,51.4263,51.3385,51.3385,88700.0
2011-02-18 13:40:00,76.07,76.16,76.07,76.09,47400.0,51.3385,51.3993,51.3385,51.352,47400.0
2011-02-18 13:50:00,76.09,76.14,76.07,76.12,43400.0,51.352,51.3858,51.3385,51.3723,43400.0
2011-02-18 14:00:00,76.11,76.15,76.08,76.14,42400.0,51.3655,51.3925,51.3453,51.3858,42400.0
2011-02-18 14:10:00,76.14,76.14,76.04,76.08,47300.0,51.3858,51.3858,51.3183,51.3453,47300.0
2011-02-18 14:20:00,76.08,76.1,76.0,76.03,49300.0,51.3453,51.3588,51.2913,51.3115,49300.0
2011-02-18 14:30:00,76.04,76.1,76.0,76.07,63500.0,51.3183,51.3588,51.2913,51.3385,63500.0
2011-02-18 14:40:00,76.08,76.12,76.04,76.1,68000.0,51.3453,51.3723,51.3183,51.3588,68000.0
2011-02-18 14:50:00,76.1,76.13,76.04,76.07,67300.0,51.3588,51.379,51.3183,51.3385,67300.0
2011-02-18 15:00:00,76.07,76.11,76.04,76.1,119600.0,51.3385,51.3655,51.3183,51.3588,119600.0
2011-02-18 15:10:00,76.1,76.1,76.04,76.06,83700.0,51.3588,51.3588,51.3183,51.3318,83700.0
2011-02-18 15:20:00,76.06,76.07,76.01,76.02,109600.0,51.3318,51.3385,51.298,51.3048,109600.0
2011-02-18 15:30:00,76.03,76.05,75.99,76.01,156200.0,51.3115,51.325,51.2845,51.298,156200.0
2011-02-18 15:40:00,76.01,76.13,75.99,76.05,247100.0,51.298,51.379,51.2845,51.325,247100.0
2011-02-18 15:50:00,76.05,76.18,76.04,76.12,414400.0,51.325,51.4128,51.3183,51.3723,414400.0
2011-02-22 09:30:00,75.95,76.25,75.9,76.22,503900.0,51.2575,51.46,51.2238,51.4398,503900.0
2011-02-22 09:40:00,76.25,76.25,76.0,76.06,185600.0,51.46,51.46,51.2913,51.3318,185600.0
2011-02-22 09:50:00,76.06,76.31,76.06,76.27,301300.0,51.3318,51.5005,51.3318,51.4735,301300.0
2011-02-22 10:00:00,76.28,76.34,76.04,76.12,329900.0,51.4802,51.5207,51.3183,51.3723,329900.0
2011-02-22 10:10:00,76.12,76.28,76.06,76.22,177600.0,51.3723,51.4802,51.3318,51.4398,177600.0
2011-02-22 10:20:00,76.22,76.32,76.15,76.27,291400.0,51.4398,51.5072,51.3925,51.4735,291400.0
2011-02-22 10:30:00,76.27,76.44,76.23,76.34,153300.0,51.4735,51.5882,51.4465,51.5207,153300.0
2011-02-22 10:40:00,76.34,76.36,76.25,76.27,99500.0,51.5207,51.5342,51.46,51.4735,99500.0
2011-02-22 10:50:00,76.27,76.38,76.19,76.23,96400.0,51.4735,51.5477,51.4195,51.4465,96400.0
2011-02-22 11:00:00,76.23,76.29,76.12,76.18,134100.0,51.4465,51.487,51.3723,51.4128,134100.0
2011-02-22 11:10:00,76.19,76.2,76.09,76.11,304700.0,51.4195,51.4263,51.352,51.3655,304700.0
2011-02-22 11:20:00,76.1,76.15,76.08,76.12,181200.0,51.3588,51.3925,51.3453,51.3723,181200.0
2011-02-22 11:30:00,76.12,76.14,76.01,76.05,119800.0,51.3723,51.3858,51.298,51.325,119800.0
2011-02-22 11:40:00,76.04,76.08,75.91,75.94,165100.0,51.3183,51.3453,51.2305,51.2508,165100.0
2011-02-22 11:50:00,75.94,75.95,75.86,75.88,89000.0,51.2508,51.2575,51.1968,51.2103,89000.0
2011-02-22 12:00:00,75.89,75.99,75.88,75.98,72100.0,51.217,51.2845,51.2103,51.2778,72100.0
2011-02-22 12:10:00,75.99,76.16,75.97,76.16,74400.0,51.2845,51.3993,51.271,51.3993,74400.0
2011-02-22 12:20:00,76.14,76.21,76.13,76.2,66400.0,51.3858,51.433,51.379,51.4263,66400.0
2011-02-22 12:30:00,76.21,76.23,76.16,76.21,162200.0,51.433,51.4465,51.3993,51.433,162200.0
2011-02-22 12:40:00,76.21,76.23,75.96,76.0,246000.0,51.433,51.4465,51.2643,51.2913,246000.0
2011-02-22 12:50:00,75.99,75.99,75.83,75.84,121900.0,51.2845,51.2845,51.1765,51.1833,121900.0
2011-02-22 13:00:00,75.83,76.03,75.83,76.02,177800.0,51.1765,51.3115,51.1765,51.3048,177800.0
2011-02-22 13:10:00,76.02,76.04,75.93,76.02,67100.0,51.3048,51.3183,51.244,51.3048,67100.0
2011-02-22 13:20:00,76.01,76.02,75.87,75.96,104500.0,51.298,51.3048,51.2035,51.2643,104500.0
2011-02-22 13:30:00,75.96,75.98,75.8,75.81,148900.0,51.2643,51.2778,51.1563,51.1631,148900.0
2011-02-22 13:40:00,75.82,75.84,75.65,75.68,113400.0,51.1698,51.1833,51.0551,51.0753,113400.0
2011-02-22 13:50:00,75.69,75.73,75.58,75.7,130200.0,51.0821,51.1091,51.0078,51.0888,130200.0
2011-02-22 14:00:00,75.69,75.77,75.63,75.77,162800.0,51.0821,51.1361,51.0416,51.1361,162800.0
2011-02-22 14:10:00,75.76,75.82,75.71,75.78,149900.0,51.1293,51.1698,51.0956,51.1428,149900.0
2011-02-22 14:20:00,75.78,75.85,75.73,75.84,84100.0,51.1428,51.19,51.1091,51.1833,84100.0
2011-02-22 14:30:00,75.85,75.9,75.82,75.84,74800.0,51.19,51.2238,51.1698,51.1833,74800.0
2011-02-22 14:40:00,75.83,75.86,75.77,75.81,114200.0,51.1765,51.1968,51.1361,51.1631,114200.0
2011-02-22 14:50:00,75.8,75.83,75.72,75.75,114700.0,51.1563,51.1765,51.1023,51.1226,114700.0
2011-02-22 15:00:00,75.76,75.81,75.65,75.66,112400.0,51.1293,51.1631,51.0551,51.0618,112400.0
2011-02-22 15:10:00,75.66,75.68,75.58,75.58,100000.0,51.0618,51.0753,51.0078,51.0078,100000.0
2011-02-22 15:20:00,75.59,75.63,75.55,75.62,165600.0,51.0146,51.0416,50.9876,51.0348,165600.0
2011-02-22 15:30:00,75.62,75.65,75.53,75.54,153300.0,51.0348,51.0551,50.9741,50.9808,153300.0
2011-02-22 15:40:00,75.54,75.64,75.54,75.55,272700.0,50.9808,51.0483,50.9808,50.9876,272700.0
2011-02-22 15:50:00,75.54,75.71,75.52,75.69,422400.0,50.9808,51.0956,50.9673,51.0821,422400.0
2011-02-23 09:30:00,75.98,76.12,75.85,76.06,281700.0,51.2778,51.3723,51.19,51.3318,281700.0
2011-02-23 09:40:00,76.06,76.45,76.06,76.35,276500.0,51.3318,51.595,51.3318,51.5275,276500.0
2011-02-23 09:50:00,76.36,76.44,76.03,76.05,214400.0,51.5342,51.5882,51.3115,51.325,214400.0
2011-02-23 10:00:00,76.05,76.18,75.96,76.05,189200.0,51.325,51.4128,51.2643,51.325,189200.0
2011-02-23 10:10:00,76.04,76.2,75.98,76.08,174800.0,51.3183,51.4263,51.2778,51.3453,174800.0
2011-02-23 10:20:00,76.08,76.21,76.08,76.14,96600.0,51.3453,51.433,51.3453,51.3858,96600.0
2011-02-23 10:30:00,76.14,76.19,75.89,75.91,211400.0,51.3858,51.4195,51.217,51.2305,211400.0
2011-02-23 10:40:00,75.89,75.9,75.73,75.74,129200.0,51.217,51.2238,51.1091,51.1158,129200.0
2011-02-23 10:50:00,75.74,75.9,75.71,75.85,106100.0,51.1158,51.2238,51.0956,51.19,106100.0
2011-02-23 11:00:00,75.85,75.86,75.76,75.84,64200.0,51.19,51.1968,51.1293,51.1833,64200.0
2011-02-23 11:10:00,75.84,75.84,75.7,75.72,116300.0,51.1833,51.1833,51.0888,51.1023,116300.0
2011-02-23 11:20:00,75.7,75.72,75.62,75.62,146600.0,51.0888,51.1023,51.0348,51.0348,146600.0
2011-02-23 11:30:00,75.63,75.64,75.51,75.56,178700.0,51.0416,51.0483,50.9606,50.9943,178700.0
2011-02-23 11:40:00,75.56,75.58,75.49,75.5,149000.0,50.9943,51.0078,50.9471,50.9538,149000.0
2011-02-23 11:50:00,75.49,75.62,75.46,75.49,209300.0,50.9471,51.0348,50.9268,50.9471,209300.0
2011-02-23 12:00:00,75.49,75.54,75.44,75.49,234200.0,50.9471,50.9808,50.9133,50.9471,234200.0
2011-02-23 12:10:00,75.48,75.57,75.44,75.44,144100.0,50.9403,51.0011,50.9133,50.9133,144100.0
2011-02-23 12:20:00,75.43,75.44,75.18,75.21,248200.0,50.9066,50.9133,50.7379,50.7581,248200.0
2011-02-23 12:30:00,75.22,75.22,74.81,74.82,453100.0,50.7649,50.7649,50.4882,50.4949,453100.0
2011-02-23 12:40:00,74.83,74.92,74.71,74.87,185400.0,50.5017,50.5624,50.4207,50.5287,185400.0
2011-02-23 12:50:00,74.87,74.89,74.71,74.88,115100.0,50.5287,50.5422,50.4207,50.5354,115100.0
2011-02-23 13:00:00,74.89,74.96,74.8,74.82,77600.0,50.5422,50.5894,50.4814,50.4949,77600.0
2011-02-23 13:10:00,74.81,74.82,74.59,74.64,144600.0,50.4882,50.4949,50.3397,50.3734,144600.0
2011-02-23 13:20:00,74.65,74.94,74.62,74.94,143600.0,50.3802,50.5759,50.3599,50.5759,143600.0
2011-02-23 13:30:00,74.93,75.02,74.83,74.99,105600.0,50.5692,50.6299,50.5017,50.6096,105600.0
2011-02-23 13:40:00,74.99,75.04,74.92,75.01,191100.0,50.6096,50.6434,50.5624,50.6231,191100.0
2011-02-23 13:50:00,75.0,75.07,74.96,75.06,83000.0,50.6164,50.6636,50.5894,50.6569,83000.0
2011-02-23 14:00:00,75.06,75.14,75.02,75.11,105600.0,50.6569,50.7109,50.6299,50.6906,105600.0
2011-02-23 14:10:00,75.11,75.11,74.96,75.01,99800.0,50.6906,50.6906,50.5894,50.6231,99800.0
2011-02-23 14:20:00,75.0,75.06,74.97,75.0,117700.0,50.6164,50.6569,50.5961,50.6164,117700.0
2011-02-23 14:30:00,74.99,75.1,74.99,75.03,67900.0,50.6096,50.6839,50.6096,50.6366,67900.0
2011-02-23 14:40:00,75.03,75.05,74.94,74.96,130200.0,50.6366,50.6501,50.5759,50.5894,130200.0
2011-02-23 14:50:00,74.97,75.11,74.93,75.1,86000.0,50.5961,50.6906,50.5692,50.6839,86000.0
2011-02-23 15:00:00,75.11,75.21,75.1,75.11,110400.0,50.6906,50.7581,50.6839,50.6906,110400.0
2011-02-23 15:10:00,75.11,75.23,75.11,75.22,106400.0,50.6906,50.7716,50.6906,50.7649,106400.0
2011-02-23 15:20:00,75.22,75.39,75.21,75.26,207800.0,50.7649,50.8796,50.7581,50.7919,207800.0
2011-02-23 15:30:00,75.26,75.27,75.17,75.25,118300.0,50.7919,50.7986,50.7311,50.7851,118300.0
2011-02-23 15:40:00,75.26,75.29,75.13,75.23,199400.0,50.7919,50.8121,50.7041,50.7716,199400.0
2011-02-23 15:50:00,75.24,75.24,75.12,75.2,426100.0,50.7784,50.7784,50.6974,50.7514,426100.0
2011-02-24 09:30:00,74.93,75.15,74.93,75.09,358000.0,50.5692,50.7176,50.5692,50.6771,358000.0
2011-02-24 09:40:00,75.11,75.14,75.0,75.04,342600.0,50.6906,50.7109,50.6164,50.6434,342600.0
2011-02-24 09:50:00,75.05,75.06,74.93,74.94,300300.0,50.6501,50.6569,50.5692,50.5759,300300.0
2011-02-24 10:00:00,74.94,75.03,74.8,75.02,239500.0,50.5759,50.6366,50.4814,50.6299,239500.0
2011-02-24 10:10:00,75.02,75.02,74.84,74.94,161800.0,50.6299,50.6299,50.5084,50.5759,161800.0
2011-02-24 10:20:00,74.95,75.0,74.89,74.95,159300.0,50.5826,50.6164,50.5422,50.5826,159300.0
2011-02-24 10:30:00,74.96,75.0,74.87,74.95,184100.0,50.5894,50.6164,50.5287,50.5826,184100.0
2011-02-24 10:40:00,74.95,75.02,74.89,75.02,161100.0,50.5826,50.6299,50.5422,50.6299,161100.0
2011-02-24 10:50:00,75.02,75.07,74.99,75.07,116400.0,50.6299,50.6636,50.6096,50.6636,116400.0
2011-02-24 11:00:00,75.07,75.07,74.95,75.0,100600.0,50.6636,50.6636,50.5826,50.6164,100600.0
2011-02-24 11:10:00,75.0,75.01,74.85,74.99,123400.0,50.6164,50.6231,50.5152,50.6096,123400.0
2011-02-24 11:20:00,74.99,75.07,74.93,75.0,127700.0,50.6096,50.6636,50.5692,50.6164,127700.0
2011-02-24 11:30:00,75.01,75.02,74.86,74.96,121200.0,50.6231,50.6299,50.5219,50.5894,121200.0
2011-02-24 11:40:00,74.96,74.98,74.79,74.85,173100.0,50.5894,50.6029,50.4747,50.5152,173100.0
2011-02-24 11:50:00,74.86,74.9,74.81,74.87,89300.0,50.5219,50.5489,50.4882,50.5287,89300.0
2011-02-24 12:00:00,74.87,74.88,74.63,74.65,148700.0,50.5287,50.5354,50.3667,50.3802,148700.0
2011-02-24 12:10:00,74.66,74.77,74.65,74.72,90300.0,50.3869,50.4612,50.3802,50.4274,90300.0
2011-02-24 12:20:00,74.72,74.76,74.66,74.68,105100.0,50.4274,50.4544,50.3869,50.4004,105100.0
2011-02-24 12:30:00,74.67,74.7,74.58,74.62,137300.0,50.3937,50.4139,50.3329,50.3599,137300.0
2011-02-24 12:40:00,74.62,74.65,74.55,74.64,97500.0,50.3599,50.3802,50.3127,50.3734,97500.0
2011-02-24 12:50:00,74.63,74.73,74.62,74.68,92700.0,50.3667,50.4342,50.3599,50.4004,92700.0
2011-02-24 13:00:00,74.68,74.68,74.61,74.63,76500.0,50.4004,50.4004,50.3532,50.3667,76500.0
2011-02-24 13:10:00,74.62,74.75,74.61,74.67,69600.0,50.3599,50.4477,50.3532,50.3937,69600.0
2011-02-24 13:20:00,74.68,74.69,74.6,74.66,119100.0,50.4004,50.4072,50.3464,50.3869,119100.0
2011-02-24 13:30:00,74.66,74.75,74.63,74.67,246200.0,50.3869,50.4477,50.3667,50.3937,246200.0
2011-02-24 13:40:00,74.68,74.71,74.55,74.59,130100.0,50.4004,50.4207,50.3127,50.3397,130100.0
2011-02-24 13:50:00,74.59,74.63,74.55,74.59,196600.0,50.3397,50.3667,50.3127,50.3397,196600.0
2011-02-24 14:00:00,74.6,74.73,74.6,74.72,145200.0,50.3464,50.4342,50.3464,50.4274,145200.0
2011-02-24 14:10:00,74.72,74.86,74.68,74.8,161800.0,50.4274,50.5219,50.4004,50.4814,161800.0
2011-02-24 14:20:00,74.8,74.91,74.74,74.85,127700.0,50.4814,50.5557,50.4409,50.5152,127700.0
2011-02-24 14:30:00,74.86,74.97,74.82,74.91,204600.0,50.5219,50.5961,50.4949,50.5557,204600.0
2011-02-24 14:40:00,74.9,74.94,74.84,74.92,235500.0,50.5489,50.5759,50.5084,50.5624,235500.0
2011-02-24 14:50:00,74.92,74.92,74.81,74.89,163000.0,50.5624,50.5624,50.4882,50.5422,163000.0
2011-02-24 15:00:00,74.88,74.97,74.81,74.92,204600.0,50.5354,50.5961,50.4882,50.5624,204600.0
2011-02-24 15:10:00,74.92,74.99,74.88,74.96,224700.0,50.5624,50.6096,50.5354,50.5894,224700.0
2011-02-24 15:20:00,74.97,75.12,74.95,75.09,197300.0,50.5961,50.6974,50.5826,50.6771,197300.0
2011-02-24 15:30:00,75.1,75.19,75.08,75.1,160900.0,50.6839,50.7446,50.6704,50.6839,160900.0
2011-02-24 15:40:00,75.1,75.33,75.06,75.25,295800.0,50.6839,50.8391,50.6569,50.7851,295800.0
2011-02-24 15:50:00,75.26,75.3,75.17,75.2,392000.0,50.7919,50.8189,50.7311,50.7514,392000.0
2011-02-25 09:30:00,74.81,75.25,74.76,75.12,266100.0,50.9019,51.2013,50.8679,51.1128,266100.0
2011-02-25 09:40:00,75.1,75.34,74.96,74.97,136700.0,51.0992,51.2625,51.004,51.0108,136700.0
2011-02-25 09:50:00,74.97,75.08,74.86,75.05,103100.0,51.0108,51.0856,50.9359,51.0652,103100.0
2011-02-25 10:00:00,75.05,75.1,75.0,75.03,96700.0,51.0652,51.0992,51.0312,51.0516,96700.0
2011-02-25 10:10:00,75.02,75.1,74.93,74.97,122700.0,51.0448,51.0992,50.9835,51.0108,122700.0
2011-02-25 10:20:00,74.97,75.03,74.92,74.96,90600.0,51.0108,51.0516,50.9767,51.004,90600.0
2011-02-25 10:30:00,74.95,75.0,74.92,74.97,103700.0,50.9972,51.0312,50.9767,51.0108,103700.0
2011-02-25 10:40:00,74.97,75.03,74.96,75.01,91900.0,51.0108,51.0516,51.004,51.038,91900.0
2011-02-25 10:50:00,75.01,75.06,74.94,75.01,107900.0,51.038,51.072,50.9903,51.038,107900.0
2011-02-25 11:00:00,75.01,75.01,74.9,74.91,77000.0,51.038,51.038,50.9631,50.9699,77000.0
2011-02-25 11:10:00,74.9,74.93,74.81,74.83,96800.0,50.9631,50.9835,50.9019,50.9155,96800.0
2011-02-25 11:20:00,74.84,74.86,74.68,74.76,96700.0,50.9223,50.9359,50.8134,50.8679,96700.0
2011-02-25 11:30:00,74.76,74.8,74.57,74.65,164500.0,50.8679,50.8951,50.7386,50.793,164500.0
2011-02-25 11:40:00,74.65,74.69,74.6,74.66,181900.0,50.793,50.8202,50.759,50.7998,181900.0
2011-02-25 11:50:00,74.66,74.85,74.63,74.83,125600.0,50.7998,50.9291,50.7794,50.9155,125600.0
2011-02-25 12:00:00,74.84,74.89,74.77,74.78,86000.0,50.9223,50.9563,50.8747,50.8815,86000.0
2011-02-25 12:10:00,74.8,74.85,74.77,74.81,77800.0,50.8951,50.9291,50.8747,50.9019,77800.0
2011-02-25 12:20:00,74.81,74.92,74.78,74.84,65700.0,50.9019,50.9767,50.8815,50.9223,65700.0
2011-02-25 12:30:00,74.85,74.85,74.75,74.8,62700.0,50.9291,50.9291,50.8611,50.8951,62700.0
2011-02-25 12:40:00,74.8,74.83,74.75,74.8,73300.0,50.8951,50.9155,50.8611,50.8951,73300.0
2011-02-25 12:50:00,74.8,74.83,74.75,74.75,72600.0,50.8951,50.9155,50.8611,50.8611,72600.0
2011-02-25 13:00:00,74.74,74.77,74.68,74.73,86100.0,50.8543,50.8747,50.8134,50.8475,86100.0
2011-02-25 13:10:00,74.73,74.84,74.73,74.84,77300.0,50.8475,50.9223,50.8475,50.9223,77300.0
2011-02-25 13:20:00,74.84,74.86,74.79,74.8,108900.0,50.9223,50.9359,50.8883,50.8951,108900.0
2011-02-25 13:30:00,74.8,74.8,74.69,74.75,174200.0,50.8951,50.8951,50.8202,50.8611,174200.0
2011-02-25 13:40:00,74.75,74.8,74.7,74.74,157200.0,50.8611,50.8951,50.827,50.8543,157200.0
2011-02-25 13:50:00,74.75,74.75,74.65,74.7,76000.0,50.8611,50.8611,50.793,50.827,76000.0
2011-02-25 14:00:00,74.7,74.72,74.63,74.71,179900.0,50.827,50.8407,50.7794,50.8339,179900.0
2011-02-25 14:10:00,74.7,74.72,74.65,74.66,83800.0,50.827,50.8407,50.793,50.7998,83800.0
2011-02-25 14:20:00,74.67,74.71,74.61,74.63,117500.0,50.8066,50.8339,50.7658,50.7794,117500.0
2011-02-25 14:30:00,74.63,74.66,74.53,74.56,147700.0,50.7794,50.7998,50.7114,50.7318,147700.0
2011-02-25 14:40:00,74.56,74.6,74.51,74.55,147600.0,50.7318,50.759,50.6978,50.725,147600.0
2011-02-25 14:50:00,74.56,74.56,74.48,74.5,692000.0,50.7318,50.7318,50.6774,50.691,692000.0
2011-02-25 15:00:00,74.5,74.51,74.45,74.5,123200.0,50.691,50.6978,50.6569,50.691,123200.0
2011-02-25 15:10:00,74.5,74.56,74.49,74.52,297200.0,50.691,50.7318,50.6842,50.7046,297200.0
2011-02-25 15:20:00,74.51,74.52,74.47,74.5,130300.0,50.6978,50.7046,50.6706,50.691,130300.0
2011-02-25 15:30:00,74.5,74.5,74.44,74.45,184800.0,50.691,50.691,50.6501,50.6569,184800.0
2011-02-25 15:40:00,74.45,74.52,74.43,74.51,305500.0,50.6569,50.7046,50.6433,50.6978,305500.0
2011-02-25 15:50:00,74.5,74.54,74.42,74.47,528600.0,50.691,50.7182,50.6365,50.6706,528600.0
2011-02-28 09:30:00,74.51,74.88,74.51,74.68,316400.0,50.6978,50.9495,50.6978,50.8134,316400.0
2011-02-28 09:40:00,74.67,74.78,74.58,74.67,206300.0,50.8066,50.8815,50.7454,50.8066,206300.0
2011-02-28 09:50:00,74.67,74.82,74.62,74.65,495700.0,50.8066,50.9087,50.7726,50.793,495700.0
2011-02-28 10:00:00,74.65,74.79,74.57,74.59,573800.0,50.793,50.8883,50.7386,50.7522,573800.0
2011-02-28 10:10:00,74.58,74.67,74.55,74.57,502500.0,50.7454,50.8066,50.725,50.7386,502500.0
2011-02-28 10:20:00,74.57,74.71,74.56,74.64,223300.0,50.7386,50.8339,50.7318,50.7862,223300.0
2011-02-28 10:30:00,74.65,74.68,74.61,74.65,362200.0,50.793,50.8134,50.7658,50.793,362200.0
2011-02-28 10:40:00,74.65,74.69,74.58,74.67,251300.0,50.793,50.8202,50.7454,50.8066,251300.0
2011-02-28 10:50:00,74.67,74.68,74.64,74.67,901000.0,50.8066,50.8134,50.7862,50.8066,901000.0
2011-02-28 11:00:00,74.67,74.7,74.64,74.67,246300.0,50.8066,50.827,50.7862,50.8066,246300.0
2011-02-28 11:10:00,74.67,74.73,74.61,74.62,137000.0,50.8066,50.8475,50.7658,50.7726,137000.0
2011-02-28 11:20:00,74.62,74.66,74.6,74.61,97800.0,50.7726,50.7998,50.759,50.7658,97800.0
2011-02-28 11:30:00,74.6,74.64,74.57,74.64,95400.0,50.759,50.7862,50.7386,50.7862,95400.0
2011-02-28 11:40:00,74.64,74.69,74.59,74.63,75200.0,50.7862,50.8202,50.7522,50.7794,75200.0
2011-02-28 11:50:00,74.62,74.7,74.62,74.68,106900.0,50.7726,50.827,50.7726,50.8134,106900.0
2011-02-28 12:00:00,74.68,74.75,74.68,74.74,127400.0,50.8134,50.8611,50.8134,50.8543,127400.0
2011-02-28 12:10:00,74.74,74.85,74.7,74.74,101500.0,50.8543,50.9291,50.827,50.8543,101500.0
2011-02-28 12:20:00,74.74,74.78,74.71,74.72,73900.0,50.8543,50.8815,50.8339,50.8407,73900.0
2011-02-28 12:30:00,74.72,74.73,74.59,74.59,234700.0,50.8407,50.8475,50.7522,50.7522,234700.0
2011-02-28 12:40:00,74.59,74.73,74.58,74.71,98800.0,50.7522,50.8475,50.7454,50.8339,98800.0
2011-02-28 12:50:00,74.71,74.75,74.66,74.68,75000.0,50.8339,50.8611,50.7998,50.8134,75000.0
2011-02-28 13:00:00,74.68,74.74,74.62,74.74,90100.0,50.8134,50.8543,50.7726,50.8543,90100.0
2011-02-28 13:10:00,74.74,74.78,74.7,74.71,106500.0,50.8543,50.8815,50.827,50.8339,106500.0
2011-02-28 13:20:00,74.71,74.76,74.67,74.74,133500.0,50.8339,50.8679,50.8066,50.8543,133500.0
2011-02-28 13:30:00,74.75,74.78,74.68,74.77,97000.0,50.8611,50.8815,50.8134,50.8747,97000.0
2011-02-28 13:40:00,74.76,74.78,74.68,74.72,81100.0,50.8679,50.8815,50.8134,50.8407,81100.0
2011-02-28 13:50:00,74.7,74.73,74.66,74.66,76000.0,50.827,50.8475,50.7998,50.7998,76000.0
2011-02-28 14:00:00,74.66,74.71,74.62,74.7,112500.0,50.7998,50.8339,50.7726,50.827,112500.0
2011-02-28 14:10:00,74.7,74.92,74.7,74.92,174600.0,50.827,50.9767,50.827,50.9767,174600.0
2011-02-28 14:20:00,74.92,75.07,74.91,75.01,149700.0,50.9767,51.0788,50.9699,51.038,149700.0
2011-02-28 14:30:00,75.01,75.08,74.96,75.05,93700.0,51.038,51.0856,51.004,51.0652,93700.0
2011-02-28 14:40:00,75.05,75.19,75.04,75.17,118900.0,51.0652,51.1604,51.0584,51.1468,118900.0
2011-02-28 14:50:00,75.17,75.34,75.17,75.32,296800.0,51.1468,51.2625,51.1468,51.2489,296800.0
2011-02-28 15:00:00,75.32,75.41,75.29,75.39,241200.0,51.2489,51.3101,51.2285,51.2965,241200.0
2011-02-28 15:10:00,75.38,75.48,75.36,75.44,278800.0,51.2897,51.3578,51.2761,51.3306,278800.0
2011-02-28 15:20:00,75.45,75.85,75.43,75.77,574400.0,51.3374,51.6095,51.3237,51.5551,574400.0
2011-02-28 15:30:00,75.77,75.87,75.75,75.78,532200.0,51.5551,51.6231,51.5415,51.5619,532200.0
2011-02-28 15:40:00,75.78,75.79,75.65,75.69,575900.0,51.5619,51.5687,51.4734,51.5007,575900.0
2011-02-28 15:50:00,75.68,75.72,75.56,75.69,923800.0,51.4939,51.5211,51.4122,51.5007,923800.0
2011-03-01 09:30:00,75.71,75.91,75.42,75.56,458500.0,51.5143,51.6503,51.3169,51.4122,458500.0
2011-03-01 09:40:00,75.56,75.79,75.38,75.61,250700.0,51.4122,51.5687,51.2897,51.4462,250700.0
2011-03-01 09:50:00,75.61,75.73,75.55,75.7,271200.0,51.4462,51.5279,51.4054,51.5075,271200.0
2011-03-01 10:00:00,75.7,75.72,75.49,75.54,336200.0,51.5075,51.5211,51.3646,51.3986,336200.0
2011-03-01 10:10:00,75.55,75.57,75.32,75.35,306700.0,51.4054,51.419,51.2489,51.2693,306700.0
2011-03-01 10:20:00,75.37,75.44,75.32,75.32,236400.0,51.2829,51.3306,51.2489,51.2489,236400.0
2011-03-01 10:30:00,75.32,75.51,75.27,75.5,255900.0,51.2489,51.3782,51.2149,51.3714,255900.0
2011-03-01 10:40:00,75.51,75.59,75.44,75.47,129300.0,51.3782,51.4326,51.3306,51.351,129300.0
2011-03-01 10:50:00,75.46,75.53,75.45,75.52,200600.0,51.3442,51.3918,51.3374,51.385,200600.0
2011-03-01 11:00:00,75.52,75.63,75.49,75.56,138100.0,51.385,51.4598,51.3646,51.4122,138100.0
2011-03-01 11:10:00,75.56,75.76,75.56,75.74,177600.0,51.4122,51.5483,51.4122,51.5347,177600.0
2011-03-01 11:20:00,75.74,75.8,75.65,75.65,154700.0,51.5347,51.5755,51.4734,51.4734,154700.0
2011-03-01 11:30:00,75.64,75.72,75.6,75.71,250600.0,51.4666,51.5211,51.4394,51.5143,250600.0
2011-03-01 11:40:00,75.7,75.73,75.51,75.53,202200.0,51.5075,51.5279,51.3782,51.3918,202200.0
2011-03-01 11:50:00,75.52,75.53,75.33,75.36,294500.0,51.385,51.3918,51.2557,51.2761,294500.0
2011-03-01 12:00:00,75.36,75.44,75.32,75.41,165600.0,51.2761,51.3306,51.2489,51.3101,165600.0
2011-03-01 12:10:00,75.41,75.42,75.28,75.32,95900.0,51.3101,51.3169,51.2217,51.2489,95900.0
2011-03-01 12:20:00,75.31,75.35,75.2,75.2,88600.0,51.2421,51.2693,51.1673,51.1673,88600.0
2011-03-01 12:30:00,75.21,75.29,75.18,75.25,114500.0,51.1741,51.2285,51.1536,51.2013,114500.0
2011-03-01 12:40:00,75.25,75.29,75.21,75.21,117000.0,51.2013,51.2285,51.1741,51.1741,117000.0
2011-03-01 12:50:00,75.21,75.21,75.08,75.09,67900.0,51.1741,51.1741,51.0856,51.0924,67900.0
2011-03-01 13:00:00,75.08,75.18,75.06,75.17,141400.0,51.0856,51.1536,51.072,51.1468,141400.0
2011-03-01 13:10:00,75.17,75.36,75.16,75.33,174500.0,51.1468,51.2761,51.14,51.2557,174500.0
2011-03-01 13:20:00,75.33,75.37,75.25,75.29,480900.0,51.2557,51.2829,51.2013,51.2285,480900.0
2011-03-01 13:30:00,75.29,75.3,75.23,75.24,133400.0,51.2285,51.2353,51.1877,51.1945,133400.0
2011-03-01 13:40:00,75.24,75.25,75.03,75.04,184900.0,51.1945,51.2013,51.0516,51.0584,184900.0
2011-03-01 13:50:00,75.04,75.25,74.98,75.25,178800.0,51.0584,51.2013,51.0176,51.2013,178800.0
2011-03-01 14:00:00,75.24,75.25,75.05,75.17,189800.0,51.1945,51.2013,51.0652,51.1468,189800.0
2011-03-01 14:10:00,75.17,75.18,75.0,75.07,216100.0,51.1468,51.1536,51.0312,51.0788,216100.0
2011-03-01 14:20:00,75.08,75.13,75.05,75.05,194700.0,51.0856,51.1196,51.0652,51.0652,194700.0
2011-03-01 14:30:00,75.04,75.1,74.97,75.04,160100.0,51.0584,51.0992,51.0108,51.0584,160100.0
2011-03-01 14:40:00,75.05,75.05,74.97,74.99,146700.0,51.0652,51.0652,51.0108,51.0244,146700.0
2011-03-01 14:50:00,74.98,75.09,74.87,74.88,206000.0,51.0176,51.0924,50.9427,50.9495,206000.0
2011-03-01 15:00:00,74.9,74.97,74.74,74.75,203300.0,50.9631,51.0108,50.8543,50.8611,203300.0
2011-03-01 15:10:00,74.76,74.96,74.71,74.94,228500.0,50.8679,51.004,50.8339,50.9903,228500.0
2011-03-01 15:20:00,74.94,75.01,74.9,74.92,398300.0,50.9903,51.038,50.9631,50.9767,398300.0
2011-03-01 15:30:00,74.93,74.98,74.89,74.91,169800.0,50.9835,51.0176,50.9563,50.9699,169800.0
2011-03-01 15:40:00,74.91,75.01,74.88,74.92,292400.0,50.9699,51.038,50.9495,50.9767,292400.0
2011-03-01 15:50:00,74.92,74.96,74.86,74.87,438400.0,50.9767,51.004,50.9359,50.9427,438400.0
2011-03-02 09:30:00,74.66,74.8,74.54,74.65,294000.0,50.7998,50.8951,50.7182,50.793,294000.0
2011-03-02 09:40:00,74.68,74.71,74.62,74.66,315800.0,50.8134,50.8339,50.7726,50.7998,315800.0
2011-03-02 09:50:00,74.65,74.66,74.54,74.56,222800.0,50.793,50.7998,50.7182,50.7318,222800.0
2011-03-02 10:00:00,74.56,74.59,74.46,74.47,201800.0,50.7318,50.7522,50.6637,50.6706,201800.0
2011-03-02 10:10:00,74.46,74.52,74.4,74.5,132200.0,50.6637,50.7046,50.6229,50.691,132200.0
2011-03-02 10:20:00,74.5,74.53,74.38,74.43,170800.0,50.691,50.7114,50.6093,50.6433,170800.0
2011-03-02 10:30:00,74.43,74.51,74.37,74.47,118300.0,50.6433,50.6978,50.6025,50.6706,118300.0
2011-03-02 10:40:00,74.47,74.52,74.39,74.41,149000.0,50.6706,50.7046,50.6161,50.6297,149000.0
2011-03-02 10:50:00,74.41,74.48,74.32,74.36,256300.0,50.6297,50.6774,50.5685,50.5957,256300.0
2011-03-02 11:00:00,74.37,74.41,74.25,74.29,198600.0,50.6025,50.6297,50.5209,50.5481,198600.0
2011-03-02 11:10:00,74.28,74.3,74.24,74.25,124100.0,50.5413,50.5549,50.5141,50.5209,124100.0
2011-03-02 11:20:00,74.25,74.27,74.15,74.16,154000.0,50.5209,50.5345,50.4528,50.4596,154000.0
2011-03-02 11:30:00,74.16,74.21,74.14,74.2,149000.0,50.4596,50.4936,50.446,50.4868,149000.0
2011-03-02 11:40:00,74.2,74.23,73.94,73.95,232000.0,50.4868,50.5073,50.3099,50.3167,232000.0
2011-03-02 11:50:00,73.94,74.0,73.71,73.73,294600.0,50.3099,50.3508,50.1534,50.167,294600.0
2011-03-02 12:00:00,73.72,73.88,73.64,73.85,197400.0,50.1602,50.2691,50.1058,50.2487,197400.0
2011-03-02 12:10:00,73.86,74.02,73.85,73.86,284500.0,50.2555,50.3644,50.2487,50.2555,284500.0
2011-03-02 12:20:00,73.86,74.0,73.84,74.0,141700.0,50.2555,50.3508,50.2419,50.3508,141700.0
2011-03-02 12:30:00,73.99,74.06,73.95,74.01,210000.0,50.344,50.3916,50.3167,50.3576,210000.0
2011-03-02 12:40:00,74.0,74.01,73.94,73.95,207600.0,50.3508,50.3576,50.3099,50.3167,207600.0
2011-03-02 12:50:00,73.96,74.01,73.86,73.95,101400.0,50.3235,50.3576,50.2555,50.3167,101400.0
2011-03-02 13:00:00,73.95,74.02,73.94,73.94,162200.0,50.3167,50.3644,50.3099,50.3099,162200.0
2011-03-02 13:10:00,73.94,73.97,73.87,73.93,68500.0,50.3099,50.3303,50.2623,50.3031,68500.0
2011-03-02 13:20:00,73.92,74.02,73.9,73.96,98400.0,50.2963,50.3644,50.2827,50.3235,98400.0
2011-03-02 13:30:00,73.96,73.99,73.9,73.94,58700.0,50.3235,50.344,50.2827,50.3099,58700.0
2011-03-02 13:40:00,73.94,73.96,73.84,73.93,70000.0,50.3099,50.3235,50.2419,50.3031,70000.0
2011-03-02 13:50:00,73.93,73.99,73.88,73.94,50000.0,50.3031,50.344,50.2691,50.3099,50000.0
2011-03-02 14:00:00,73.95,74.0,73.89,73.95,131400.0,50.3167,50.3508,50.2759,50.3167,131400.0
2011-03-02 14:10:00,73.94,74.09,73.92,74.01,192400.0,50.3099,50.412,50.2963,50.3576,192400.0
2011-03-02 14:20:00,74.01,74.13,74.0,74.1,112800.0,50.3576,50.4392,50.3508,50.4188,112800.0
2011-03-02 14:30:00,74.1,74.34,74.08,74.24,120000.0,50.4188,50.5821,50.4052,50.5141,120000.0
2011-03-02 14:40:00,74.25,74.4,74.25,74.35,187000.0,50.5209,50.6229,50.5209,50.5889,187000.0
2011-03-02 14:50:00,74.34,74.36,74.25,74.27,159300.0,50.5821,50.5957,50.5209,50.5345,159300.0
2011-03-02 15:00:00,74.28,74.39,74.28,74.39,105200.0,50.5413,50.6161,50.5413,50.6161,105200.0
2011-03-02 15:10:00,74.39,74.39,74.3,74.36,166200.0,50.6161,50.6161,50.5549,50.5957,166200.0
2011-03-02 15:20:00,74.36,74.45,74.34,74.41,200700.0,50.5957,50.6569,50.5821,50.6297,200700.0
2011-03-02 15:30:00,74.41,74.53,74.39,74.52,220800.0,50.6297,50.7114,50.6161,50.7046,220800.0
2011-03-02 15:40:00,74.51,74.7,74.51,74.65,334100.0,50.6978,50.827,50.6978,50.793,334100.0
2011-03-02 15:50:00,74.66,74.75,74.64,74.69,521500.0,50.7998,50.8611,50.7862,50.8202,521500.0
2011-03-03 09:30:00,75.26,75.96,75.17,75.94,596300.0,51.2081,51.6844,51.1468,51.6708,596300.0
2011-03-03 09:40:00,75.94,76.07,75.77,75.77,309800.0,51.6708,51.7592,51.5551,51.5551,309800.0
2011-03-03 09:50:00,75.78,76.02,75.77,75.97,189800.0,51.5619,51.7252,51.5551,51.6912,189800.0
2011-03-03 10:00:00,75.96,76.01,75.86,75.99,253800.0,51.6844,51.7184,51.6163,51.7048,253800.0
2011-03-03 10:10:00,75.98,76.27,75.97,76.25,293400.0,51.698,51.8953,51.6912,51.8817,293400.0
2011-03-03 10:20:00,76.24,76.39,76.17,76.2,381600.0,51.8749,51.9769,51.8273,51.8477,381600.0
2011-03-03 10:30:00,76.19,76.3,76.14,76.2,215400.0,51.8409,51.9157,51.8068,51.8477,215400.0
2011-03-03 10:40:00,76.21,76.4,76.18,76.36,165900.0,51.8545,51.9838,51.8341,51.9565,165900.0
2011-03-03 10:50:00,76.35,76.48,76.33,76.44,193400.0,51.9497,52.0382,51.9361,52.011,193400.0
2011-03-03 11:00:00,76.44,76.55,76.39,76.49,176300.0,52.011,52.0858,51.9769,52.045,176300.0
2011-03-03 11:10:00,76.49,76.54,76.34,76.44,114700.0,52.045,52.079,51.9429,52.011,114700.0
2011-03-03 11:20:00,76.44,76.5,76.38,76.47,134700.0,52.011,52.0518,51.9701,52.0314,134700.0
2011-03-03 11:30:00,76.46,76.48,76.4,76.4,108200.0,52.0246,52.0382,51.9838,51.9838,108200.0
2011-03-03 11:40:00,76.4,76.47,76.36,76.45,122300.0,51.9838,52.0314,51.9565,52.0178,122300.0
2011-03-03 11:50:00,76.47,76.48,76.4,76.41,118600.0,52.0314,52.0382,51.9838,51.9906,118600.0
2011-03-03 12:00:00,76.41,76.41,76.3,76.3,111400.0,51.9906,51.9906,51.9157,51.9157,111400.0
2011-03-03 12:10:00,76.3,76.35,76.28,76.3,68500.0,51.9157,51.9497,51.9021,51.9157,68500.0
2011-03-03 12:20:00,76.29,76.4,76.29,76.38,90800.0,51.9089,51.9838,51.9089,51.9701,90800.0
2011-03-03 12:30:00,76.38,76.4,76.35,76.39,45900.0,51.9701,51.9838,51.9497,51.9769,45900.0
2011-03-03 12:40:00,76.38,76.39,76.31,76.35,87500.0,51.9701,51.9769,51.9225,51.9497,87500.0
2011-03-03 12:50:00,76.34,76.36,76.27,76.27,55600.0,51.9429,51.9565,51.8953,51.8953,55600.0
2011-03-03 13:00:00,76.28,76.3,76.2,76.23,55600.0,51.9021,51.9157,51.8477,51.8681,55600.0
2011-03-03 13:10:00,76.23,76.3,76.22,76.25,58300.0,51.8681,51.9157,51.8613,51.8817,58300.0
2011-03-03 13:20:00,76.25,76.25,76.17,76.19,96900.0,51.8817,51.8817,51.8273,51.8409,96900.0
2011-03-03 13:30:00,76.18,76.22,76.17,76.19,117100.0,51.8341,51.8613,51.8273,51.8409,117100.0
2011-03-03 13:40:00,76.19,76.3,76.18,76.27,102900.0,51.8409,51.9157,51.8341,51.8953,102900.0
2011-03-03 13:50:00,76.28,76.3,76.22,76.27,64200.0,51.9021,51.9157,51.8613,51.8953,64200.0
2011-03-03 14:00:00,76.27,76.3,76.24,76.3,65300.0,51.8953,51.9157,51.8749,51.9157,65300.0
2011-03-03 14:10:00,76.3,76.38,76.29,76.32,159100.0,51.9157,51.9701,51.9089,51.9293,159100.0
2011-03-03 14:20:00,76.31,76.34,76.29,76.33,105000.0,51.9225,51.9429,51.9089,51.9361,105000.0
2011-03-03 14:30:00,76.33,76.41,76.31,76.4,85800.0,51.9361,51.9906,51.9225,51.9838,85800.0
2011-03-03 14:40:00,76.4,76.45,76.39,76.44,133200.0,51.9838,52.0178,51.9769,52.011,133200.0
2011-03-03 14:50:00,76.44,76.52,76.43,76.5,189800.0,52.011,52.0654,52.0042,52.0518,189800.0
2011-03-03 15:00:00,76.49,76.6,76.48,76.58,190800.0,52.045,52.1198,52.0382,52.1062,190800.0
2011-03-03 15:10:00,76.58,76.63,76.55,76.6,356900.0,52.1062,52.1402,52.0858,52.1198,356900.0
2011-03-03 15:20:00,76.61,76.62,76.5,76.54,318300.0,52.1266,52.1334,52.0518,52.079,318300.0
2011-03-03 15:30:00,76.54,76.54,76.36,76.42,205600.0,52.079,52.079,51.9565,51.9974,205600.0
2011-03-03 15:40:00,76.43,76.5,76.34,76.35,267500.0,52.0042,52.0518,51.9429,51.9497,267500.0
2011-03-03 15:50:00,76.35,76.41,76.18,76.24,507100.0,51.9497,51.9906,51.8341,51.8749,507100.0
2011-03-04 09:30:00,76.11,76.6,76.11,76.5,264800.0,51.7864,52.1198,51.7864,52.0518,264800.0
2011-03-04 09:40:00,76.51,76.55,76.24,76.34,152200.0,52.0586,52.0858,51.8749,51.9429,152200.0
2011-03-04 09:50:00,76.35,76.41,76.23,76.41,177000.0,51.9497,51.9906,51.8681,51.9906,177000.0
2011-03-04 10:00:00,76.4,76.48,76.29,76.3,168200.0,51.9838,52.0382,51.9089,51.9157,168200.0
2011-03-04 10:10:00,76.29,76.29,76.06,76.25,215800.0,51.9089,51.9089,51.7524,51.8817,215800.0
2011-03-04 10:20:00,76.26,76.35,76.18,76.34,169400.0,51.8885,51.9497,51.8341,51.9429,169400.0
2011-03-04 10:30:00,76.34,76.37,76.26,76.31,131500.0,51.9429,51.9633,51.8885,51.9225,131500.0
2011-03-04 10:40:00,76.31,76.34,76.18,76.22,98900.0,51.9225,51.9429,51.8341,51.8613,98900.0
2011-03-04 10:50:00,76.22,76.37,76.21,76.35,119800.0,51.8613,51.9633,51.8545,51.9497,119800.0
2011-03-04 11:00:00,76.35,76.38,76.23,76.24,85500.0,51.9497,51.9701,51.8681,51.8749,85500.0
2011-03-04 11:10:00,76.24,76.26,76.16,76.26,73600.0,51.8749,51.8885,51.8205,51.8885,73600.0
2011-03-04 11:20:00,76.26,76.37,76.25,76.27,94600.0,51.8885,51.9633,51.8817,51.8953,94600.0
2011-03-04 11:30:00,76.27,76.33,76.2,76.29,91500.0,51.8953,51.9361,51.8477,51.9089,91500.0
2011-03-04 11:40:00,76.28,76.3,76.13,76.13,63600.0,51.9021,51.9157,51.8,51.8,63600.0
2011-03-04 11:50:00,76.14,76.16,75.99,76.02,197200.0,51.8068,51.8205,51.7048,51.7252,197200.0
2011-03-04 12:00:00,76.01,76.02,75.82,75.87,116800.0,51.7184,51.7252,51.5891,51.6231,116800.0
2011-03-04 12:10:00,75.88,75.88,75.69,75.81,145200.0,51.6299,51.6299,51.5007,51.5823,145200.0
2011-03-04 12:20:00,75.8,75.8,75.62,75.7,121500.0,51.5755,51.5755,51.453,51.5075,121500.0
2011-03-04 12:30:00,75.69,75.7,75.56,75.67,94300.0,51.5007,51.5075,51.4122,51.487,94300.0
2011-03-04 12:40:00,75.67,75.77,75.67,75.71,69300.0,51.487,51.5551,51.487,51.5143,69300.0
2011-03-04 12:50:00,75.7,75.74,75.65,75.72,80000.0,51.5075,51.5347,51.4734,51.5211,80000.0
2011-03-04 13:00:00,75.73,75.9,75.73,75.9,74300.0,51.5279,51.6435,51.5279,51.6435,74300.0
2011-03-04 13:10:00,75.89,75.92,75.66,75.71,98500.0,51.6367,51.6572,51.4802,51.5143,98500.0
2011-03-04 13:20:00,75.73,75.84,75.72,75.78,49500.0,51.5279,51.6027,51.5211,51.5619,49500.0
2011-03-04 13:30:00,75.78,75.9,75.77,75.9,69800.0,51.5619,51.6435,51.5551,51.6435,69800.0
2011-03-04 13:40:00,75.9,75.91,75.69,75.7,71700.0,51.6435,51.6503,51.5007,51.5075,71700.0
2011-03-04 13:50:00,75.71,75.81,75.67,75.77,102500.0,51.5143,51.5823,51.487,51.5551,102500.0
2011-03-04 14:00:00,75.77,75.82,75.7,75.71,71500.0,51.5551,51.5891,51.5075,51.5143,71500.0
2011-03-04 14:10:00,75.7,75.8,75.7,75.77,56000.0,51.5075,51.5755,51.5075,51.5551,56000.0
2011-03-04 14:20:00,75.77,75.88,75.75,75.82,74100.0,51.5551,51.6299,51.5415,51.5891,74100.0
2011-03-04 14:30:00,75.82,75.83,75.7,75.71,78300.0,51.5891,51.5959,51.5075,51.5143,78300.0
2011-03-04 14:40:00,75.72,75.8,75.71,75.76,88000.0,51.5211,51.5755,51.5143,51.5483,88000.0
2011-03-04 14:50:00,75.76,75.81,75.76,75.79,82000.0,51.5483,51.5823,51.5483,51.5687,82000.0
2011-03-04 15:00:00,75.8,75.9,75.8,75.84,129700.0,51.5755,51.6435,51.5755,51.6027,129700.0
2011-03-04 15:10:00,75.83,75.91,75.76,75.79,109200.0,51.5959,51.6503,51.5483,51.5687,109200.0
2011-03-04 15:20:00,75.79,75.8,75.67,75.7,126600.0,51.5687,51.5755,51.487,51.5075,126600.0
2011-03-04 15:30:00,75.7,75.7,75.59,75.7,182300.0,51.5075,51.5075,51.4326,51.5075,182300.0
2011-03-04 15:40:00,75.69,75.88,75.69,75.87,226800.0,51.5007,51.6299,51.5007,51.6231,226800.0
2011-03-04 15:50:00,75.86,76.04,75.86,76.02,350900.0,51.6163,51.7388,51.6163,51.7252,350900.0
2011-03-07 09:30:00,76.38,76.91,76.22,76.85,502600.0,51.9701,52.3308,51.8613,52.2899,502600.0
2011-03-07 09:40:00,76.86,77.12,76.75,77.07,339300.0,52.2967,52.4737,52.2219,52.4396,339300.0
2011-03-07 09:50:00,77.07,77.22,77.02,77.15,303500.0,52.4396,52.5417,52.4056,52.4941,303500.0
2011-03-07 10:00:00,77.17,77.2,77.01,77.1,271100.0,52.5077,52.5281,52.3988,52.46,271100.0
2011-03-07 10:10:00,77.11,77.22,77.07,77.2,162500.0,52.4668,52.5417,52.4396,52.5281,162500.0
2011-03-07 10:20:00,77.2,77.24,77.14,77.17,189600.0,52.5281,52.5553,52.4873,52.5077,189600.0
2011-03-07 10:30:00,77.16,77.17,76.92,76.93,171000.0,52.5009,52.5077,52.3376,52.3444,171000.0
2011-03-07 10:40:00,76.93,76.96,76.74,76.81,220300.0,52.3444,52.3648,52.2151,52.2627,220300.0
2011-03-07 10:50:00,76.8,76.84,76.67,76.7,142600.0,52.2559,52.2831,52.1675,52.1879,142600.0
2011-03-07 11:00:00,76.69,76.74,76.51,76.6,137700.0,52.1811,52.2151,52.0586,52.1198,137700.0
2011-03-07 11:10:00,76.58,76.65,76.44,76.61,101200.0,52.1062,52.1539,52.011,52.1266,101200.0
2011-03-07 11:20:00,76.6,76.61,76.36,76.37,104400.0,52.1198,52.1266,51.9565,51.9633,104400.0
2011-03-07 11:30:00,76.37,76.46,76.28,76.46,85700.0,51.9633,52.0246,51.9021,52.0246,85700.0
2011-03-07 11:40:00,76.46,76.46,76.11,76.16,133900.0,52.0246,52.0246,51.7864,51.8205,133900.0
2011-03-07 11:50:00,76.17,76.23,76.06,76.07,109300.0,51.8273,51.8681,51.7524,51.7592,109300.0
2011-03-07 12:00:00,76.08,76.26,76.06,76.25,140300.0,51.766,51.8885,51.7524,51.8817,140300.0
2011-03-07 12:10:00,76.25,76.41,76.23,76.31,127300.0,51.8817,51.9906,51.8681,51.9225,127300.0
2011-03-07 12:20:00,76.3,76.3,76.1,76.13,67700.0,51.9157,51.9157,51.7796,51.8,67700.0
2011-03-07 12:30:00,76.1,76.28,76.07,76.26,79700.0,51.7796,51.9021,51.7592,51.8885,79700.0
2011-03-07 12:40:00,76.25,76.25,76.09,76.15,75800.0,51.8817,51.8817,51.7728,51.8136,75800.0
2011-03-07 12:50:00,76.13,76.2,76.07,76.13,123200.0,51.8,51.8477,51.7592,51.8,123200.0
2011-03-07 13:00:00,76.13,76.21,76.03,76.05,121200.0,51.8,51.8545,51.732,51.7456,121200.0
2011-03-07 13:10:00,76.05,76.17,75.98,76.15,108800.0,51.7456,51.8273,51.698,51.8136,108800.0
2011-03-07 13:20:00,76.13,76.15,76.0,76.0,62100.0,51.8,51.8136,51.7116,51.7116,62100.0
2011-03-07 13:30:00,76.0,76.07,75.98,75.98,93700.0,51.7116,51.7592,51.698,51.698,93700.0
2011-03-07 13:40:00,75.98,76.08,75.94,76.01,86900.0,51.698,51.766,51.6708,51.7184,86900.0
2011-03-07 13:50:00,76.0,76.09,75.97,76.05,126200.0,51.7116,51.7728,51.6912,51.7456,126200.0
2011-03-07 14:00:00,76.05,76.14,76.03,76.13,96100.0,51.7456,51.8068,51.732,51.8,96100.0
2011-03-07 14:10:00,76.13,76.17,76.04,76.15,159400.0,51.8,51.8273,51.7388,51.8136,159400.0
2011-03-07 14:20:00,76.14,76.2,76.05,76.06,104500.0,51.8068,51.8477,51.7456,51.7524,104500.0
2011-03-07 14:30:00,76.05,76.09,76.01,76.05,114100.0,51.7456,51.7728,51.7184,51.7456,114100.0
2011-03-07 14:40:00,76.06,76.08,76.03,76.05,158200.0,51.7524,51.766,51.732,51.7456,158200.0
2011-03-07 14:50:00,76.06,76.06,75.98,76.03,144000.0,51.7524,51.7524,51.698,51.732,144000.0
2011-03-07 15:00:00,76.03,76.08,75.99,76.06,147900.0,51.732,51.766,51.7048,51.7524,147900.0
2011-03-07 15:10:00,76.06,76.23,76.06,76.22,216700.0,51.7524,51.8681,51.7524,51.8613,216700.0
2011-03-07 15:20:00,76.23,76.4,76.15,76.38,257600.0,51.8681,51.9838,51.8136,51.9701,257600.0
2011-03-07 15:30:00,76.37,76.52,76.33,76.45,212600.0,51.9633,52.0654,51.9361,52.0178,212600.0
2011-03-07 15:40:00,76.45,76.48,76.37,76.38,282900.0,52.0178,52.0382,51.9633,51.9701,282900.0
2011-03-07 15:50:00,76.37,76.42,76.3,76.3,575100.0,51.9633,51.9974,51.9157,51.9157,575100.0
2011-03-08 09:30:00,75.74,76.05,75.61,75.79,660000.0,51.5347,51.7456,51.4462,51.5687,660000.0
2011-03-08 09:40:00,75.78,75.83,75.58,75.62,387400.0,51.5619,51.5959,51.4258,51.453,387400.0
2011-03-08 09:50:00,75.63,75.64,75.34,75.41,409000.0,51.4598,51.4666,51.2625,51.3101,409000.0
2011-03-08 10:00:00,75.41,75.59,75.39,75.55,307800.0,51.3101,51.4326,51.2965,51.4054,307800.0
2011-03-08 10:10:00,75.55,75.59,75.38,75.45,254300.0,51.4054,51.4326,51.2897,51.3374,254300.0
2011-03-08 10:20:00,75.45,75.51,74.97,75.01,431900.0,51.3374,51.3782,51.0108,51.038,431900.0
2011-03-08 10:30:00,75.0,75.12,74.98,75.05,519500.0,51.0312,51.1128,51.0176,51.0652,519500.0
2011-03-08 10:40:00,75.06,75.27,75.0,75.16,227700.0,51.072,51.2149,51.0312,51.14,227700.0
2011-03-08 10:50:00,75.15,75.29,75.12,75.26,124500.0,51.1332,51.2285,51.1128,51.2081,124500.0
2011-03-08 11:00:00,75.27,75.33,75.25,75.27,185400.0,51.2149,51.2557,51.2013,51.2149,185400.0
2011-03-08 11:10:00,75.27,75.28,75.18,75.27,149100.0,51.2149,51.2217,51.1536,51.2149,149100.0
2011-03-08 11:20:00,75.26,75.43,75.13,75.43,205400.0,51.2081,51.3237,51.1196,51.3237,205400.0
2011-03-08 11:30:00,75.43,75.51,75.4,75.49,168100.0,51.3237,51.3782,51.3033,51.3646,168100.0
2011-03-08 11:40:00,75.49,75.5,75.37,75.4,150800.0,51.3646,51.3714,51.2829,51.3033,150800.0
2011-03-08 11:50:00,75.41,75.5,75.35,75.49,146400.0,51.3101,51.3714,51.2693,51.3646,146400.0
2011-03-08 12:00:00,75.49,75.58,75.44,75.45,174900.0,51.3646,51.4258,51.3306,51.3374,174900.0
2011-03-08 12:10:00,75.44,75.45,75.25,75.25,171400.0,51.3306,51.3374,51.2013,51.2013,171400.0
2011-03-08 12:20:00,75.26,75.32,75.22,75.27,106500.0,51.2081,51.2489,51.1809,51.2149,106500.0
2011-03-08 12:30:00,75.27,75.38,75.27,75.31,87600.0,51.2149,51.2897,51.2149,51.2421,87600.0
2011-03-08 12:40:00,75.3,75.3,75.18,75.2,131700.0,51.2353,51.2353,51.1536,51.1673,131700.0
2011-03-08 12:50:00,75.21,75.41,75.2,75.37,105300.0,51.1741,51.3101,51.1673,51.2829,105300.0
2011-03-08 13:00:00,75.37,75.44,75.36,75.36,133300.0,51.2829,51.3306,51.2761,51.2761,133300.0
2011-03-08 13:10:00,75.38,75.4,75.33,75.35,124300.0,51.2897,51.3033,51.2557,51.2693,124300.0
2011-03-08 13:20:00,75.35,75.47,75.34,75.42,79400.0,51.2693,51.351,51.2625,51.3169,79400.0
2011-03-08 13:30:00,75.42,75.43,75.34,75.34,83100.0,51.3169,51.3237,51.2625,51.2625,83100.0
2011-03-08 13:40:00,75.35,75.41,75.31,75.41,78300.0,51.2693,51.3101,51.2421,51.3101,78300.0
2011-03-08 13:50:00,75.4,75.42,75.35,75.37,109500.0,51.3033,51.3169,51.2693,51.2829,109500.0
2011-03-08 14:00:00,75.37,75.4,75.28,75.3,102100.0,51.2829,51.3033,51.2217,51.2353,102100.0
2011-03-08 14:10:00,75.3,75.31,75.27,75.3,107900.0,51.2353,51.2421,51.2149,51.2353,107900.0
2011-03-08 14:20:00,75.3,75.32,75.24,75.31,129400.0,51.2353,51.2489,51.1945,51.2421,129400.0
2011-03-08 14:30:00,75.32,75.32,75.23,75.28,123200.0,51.2489,51.2489,51.1877,51.2217,123200.0
2011-03-08 14:40:00,75.28,75.37,75.27,75.36,135800.0,51.2217,51.2829,51.2149,51.2761,135800.0
2011-03-08 14:50:00,75.37,75.47,75.36,75.45,164900.0,51.2829,51.351,51.2761,51.3374,164900.0
2011-03-08 15:00:00,75.44,75.45,75.36,75.4,138500.0,51.3306,51.3374,51.2761,51.3033,138500.0
2011-03-08 15:10:00,75.4,75.49,75.38,75.48,206600.0,51.3033,51.3646,51.2897,51.3578,206600.0
2011-03-08 15:20:00,75.48,75.49,75.38,75.42,197600.0,51.3578,51.3646,51.2897,51.3169,197600.0
2011-03-08 15:30:00,75.42,75.52,75.36,75.52,287700.0,51.3169,51.385,51.2761,51.385,287700.0
2011-03-08 15:40:00,75.52,75.61,75.52,75.6,367300.0,51.385,51.4462,51.385,51.4394,367300.0
2011-03-08 15:50:00,75.6,75.69,75.5,75.54,767000.0,51.4394,51.5007,51.3714,51.3986,767000.0
2011-03-09 09:30:00,75.68,75.77,75.4,75.52,215200.0,51.4939,51.5551,51.3033,51.385,215200.0
2011-03-09 09:40:00,75.54,75.58,75.38,75.5,222900.0,51.3986,51.4258,51.2897,51.3714,222900.0
2011-03-09 09:50:00,75.5,75.51,75.35,75.44,112200.0,51.3714,51.3782,51.2693,51.3306,112200.0
2011-03-09 10:00:00,75.44,75.45,75.32,75.43,164300.0,51.3306,51.3374,51.2489,51.3237,164300.0
2011-03-09 10:10:00,75.43,75.44,75.2,75.38,218600.0,51.3237,51.3306,51.1673,51.2897,218600.0
2011-03-09 10:20:00,75.38,75.59,75.38,75.58,128700.0,51.2897,51.4326,51.2897,51.4258,128700.0
2011-03-09 10:30:00,75.57,75.6,75.42,75.5,119400.0,51.419,51.4394,51.3169,51.3714,119400.0
2011-03-09 10:40:00,75.5,75.55,75.43,75.48,103400.0,51.3714,51.4054,51.3237,51.3578,103400.0
2011-03-09 10:50:00,75.48,75.51,75.31,75.39,127200.0,51.3578,51.3782,51.2421,51.2965,127200.0
2011-03-09 11:00:00,75.38,75.59,75.33,75.57,100600.0,51.2897,51.4326,51.2557,51.419,100600.0
2011-03-09 11:10:00,75.56,75.75,75.56,75.7,201300.0,51.4122,51.5415,51.4122,51.5075,201300.0
2011-03-09 11:20:00,75.7,75.79,75.68,75.71,89600.0,51.5075,51.5687,51.4939,51.5143,89600.0
2011-03-09 11:30:00,75.71,75.85,75.66,75.85,141800.0,51.5143,51.6095,51.4802,51.6095,141800.0
2011-03-09 11:40:00,75.85,75.9,75.81,75.86,112100.0,51.6095,51.6435,51.5823,51.6163,112100.0
2011-03-09 11:50:00,75.86,75.98,75.84,75.88,183400.0,51.6163,51.698,51.6027,51.6299,183400.0
2011-03-09 12:00:00,75.89,76.01,75.88,75.94,215500.0,51.6367,51.7184,51.6299,51.6708,215500.0
2011-03-09 12:10:00,75.94,75.94,75.85,75.87,64500.0,51.6708,51.6708,51.6095,51.6231,64500.0
2011-03-09 12:20:00,75.87,75.91,75.71,75.75,101400.0,51.6231,51.6503,51.5143,51.5415,101400.0
2011-03-09 12:30:00,75.75,75.83,75.72,75.8,58400.0,51.5415,51.5959,51.5211,51.5755,58400.0
2011-03-09 12:40:00,75.81,75.87,75.73,75.86,61900.0,51.5823,51.6231,51.5279,51.6163,61900.0
2011-03-09 12:50:00,75.86,75.91,75.75,75.79,82100.0,51.6163,51.6503,51.5415,51.5687,82100.0
2011-03-09 13:00:00,75.8,75.82,75.66,75.69,123800.0,51.5755,51.5891,51.4802,51.5007,123800.0
2011-03-09 13:10:00,75.69,75.76,75.66,75.75,97400.0,51.5007,51.5483,51.4802,51.5415,97400.0
2011-03-09 13:20:00,75.75,75.83,75.72,75.76,79000.0,51.5415,51.5959,51.5211,51.5483,79000.0
2011-03-09 13:30:00,75.77,75.79,75.64,75.64,64900.0,51.5551,51.5687,51.4666,51.4666,64900.0
2011-03-09 13:40:00,75.65,75.69,75.63,75.67,64200.0,51.4734,51.5007,51.4598,51.487,64200.0
2011-03-09 13:50:00,75.67,75.73,75.64,75.73,79000.0,51.487,51.5279,51.4666,51.5279,79000.0
2011-03-09 14:00:00,75.73,75.83,75.73,75.82,78600.0,51.5279,51.5959,51.5279,51.5891,78600.0
2011-03-09 14:10:00,75.82,75.91,75.81,75.89,82700.0,51.5891,51.6503,51.5823,51.6367,82700.0
2011-03-09 14:20:00,75.88,75.88,75.77,75.79,85400.0,51.6299,51.6299,51.5551,51.5687,85400.0
2011-03-09 14:30:00,75.79,75.79,75.64,75.69,83600.0,51.5687,51.5687,51.4666,51.5007,83600.0
2011-03-09 14:40:00,75.68,75.73,75.65,75.72,75500.0,51.4939,51.5279,51.4734,51.5211,75500.0
2011-03-09 14:50:00,75.72,75.87,75.72,75.86,81000.0,51.5211,51.6231,51.5211,51.6163,81000.0
2011-03-09 15:00:00,75.87,75.95,75.86,75.95,83100.0,51.6231,51.6776,51.6163,51.6776,83100.0
2011-03-09 15:10:00,75.95,75.99,75.92,75.92,120100.0,51.6776,51.7048,51.6572,51.6572,120100.0
2011-03-09 15:20:00,75.93,75.95,75.9,75.95,113700.0,51.664,51.6776,51.6435,51.6776,113700.0
2011-03-09 15:30:00,75.95,75.99,75.9,75.91,151600.0,51.6776,51.7048,51.6435,51.6503,151600.0
2011-03-09 15:40:00,75.93,76.0,75.84,75.89,298000.0,51.664,51.7116,51.6027,51.6367,298000.0
2011-03-09 15:50:00,75.9,75.94,75.72,75.77,411400.0,51.6435,51.6708,51.5211,51.5551,411400.0
2011-03-10 09:30:00,75.64,75.83,75.29,75.81,286400.0,51.4666,51.5959,51.2285,51.5823,286400.0
2011-03-10 09:40:00,75.81,76.16,75.62,76.15,312000.0,51.5823,51.8205,51.453,51.8136,312000.0
2011-03-10 09:50:00,76.15,76.43,76.11,76.17,271000.0,51.8136,52.0042,51.7864,51.8273,271000.0
2011-03-10 10:00:00,76.17,76.19,75.86,76.03,188400.0,51.8273,51.8409,51.6163,51.732,188400.0
2011-03-10 10:10:00,76.03,76.23,75.96,76.15,144700.0,51.732,51.8681,51.6844,51.8136,144700.0
2011-03-10 10:20:00,76.15,76.34,76.15,76.3,152800.0,51.8136,51.9429,51.8136,51.9157,152800.0
2011-03-10 10:30:00,76.31,76.32,76.2,76.3,170700.0,51.9225,51.9293,51.8477,51.9157,170700.0
2011-03-10 10:40:00,76.3,76.5,76.25,76.43,237200.0,51.9157,52.0518,51.8817,52.0042,237200.0
2011-03-10 10:50:00,76.43,76.8,76.4,76.73,347800.0,52.0042,52.2559,51.9838,52.2083,347800.0
2011-03-10 11:00:00,76.73,76.97,76.62,76.96,307400.0,52.2083,52.3716,52.1334,52.3648,307400.0
2011-03-10 11:10:00,76.95,77.0,76.88,76.98,231600.0,52.358,52.392,52.3104,52.3784,231600.0
2011-03-10 11:20:00,76.97,77.2,76.96,77.07,325200.0,52.3716,52.5281,52.3648,52.4396,325200.0
2011-03-10 11:30:00,77.07,77.19,77.0,77.17,167700.0,52.4396,52.5213,52.392,52.5077,167700.0
2011-03-10 11:40:00,77.16,77.25,77.0,77.03,191700.0,52.5009,52.5621,52.392,52.4124,191700.0
2011-03-10 11:50:00,77.03,77.04,76.94,77.04,191400.0,52.4124,52.4192,52.3512,52.4192,191400.0
2011-03-10 12:00:00,77.04,77.08,76.99,77.02,115400.0,52.4192,52.4464,52.3852,52.4056,115400.0
2011-03-10 12:10:00,77.01,77.05,76.95,76.95,172600.0,52.3988,52.426,52.358,52.358,172600.0
2011-03-10 12:20:00,76.95,77.0,76.9,76.93,118000.0,52.358,52.392,52.324,52.3444,118000.0
2011-03-10 12:30:00,76.92,77.0,76.9,77.0,73800.0,52.3376,52.392,52.324,52.392,73800.0
2011-03-10 12:40:00,77.0,77.02,76.95,77.0,90500.0,52.392,52.4056,52.358,52.392,90500.0
2011-03-10 12:50:00,77.0,77.1,76.99,77.1,106300.0,52.392,52.46,52.3852,52.46,106300.0
2011-03-10 13:00:00,77.1,77.16,77.07,77.15,122200.0,52.46,52.5009,52.4396,52.4941,122200.0
2011-03-10 13:10:00,77.15,77.2,77.13,77.16,108600.0,52.4941,52.5281,52.4805,52.5009,108600.0
2011-03-10 13:20:00,77.16,77.16,76.84,76.84,149400.0,52.5009,52.5009,52.2831,52.2831,149400.0
2011-03-10 13:30:00,76.85,76.85,76.61,76.61,195400.0,52.2899,52.2899,52.1266,52.1266,195400.0
2011-03-10 13:40:00,76.61,76.77,76.6,76.72,102800.0,52.1266,52.2355,52.1198,52.2015,102800.0
2011-03-10 13:50:00,76.72,76.81,76.69,76.74,64700.0,52.2015,52.2627,52.1811,52.2151,64700.0
2011-03-10 14:00:00,76.74,76.9,76.73,76.88,74200.0,52.2151,52.324,52.2083,52.3104,74200.0
2011-03-10 14:10:00,76.88,76.93,76.83,76.93,95400.0,52.3104,52.3444,52.2763,52.3444,95400.0
2011-03-10 14:20:00,76.94,77.03,76.92,76.96,96500.0,52.3512,52.4124,52.3376,52.3648,96500.0
2011-03-10 14:30:00,76.95,77.06,76.92,77.04,91000.0,52.358,52.4328,52.3376,52.4192,91000.0
2011-03-10 14:40:00,77.03,77.05,76.94,76.95,116800.0,52.4124,52.426,52.3512,52.358,116800.0
2011-03-10 14:50:00,76.95,77.02,76.93,77.0,69400.0,52.358,52.4056,52.3444,52.392,69400.0
2011-03-10 15:00:00,77.01,77.01,76.9,76.94,108600.0,52.3988,52.3988,52.324,52.3512,108600.0
2011-03-10 15:10:00,76.93,76.94,76.74,76.75,125000.0,52.3444,52.3512,52.2151,52.2219,125000.0
2011-03-10 15:20:00,76.75,76.83,76.73,76.73,178800.0,52.2219,52.2763,52.2083,52.2083,178800.0
2011-03-10 15:30:00,76.74,76.8,76.67,76.73,276300.0,52.2151,52.2559,52.1675,52.2083,276300.0
2011-03-10 15:40:00,76.73,76.86,76.72,76.75,319200.0,52.2083,52.2967,52.2015,52.2219,319200.0
2011-03-10 15:50:00,76.75,76.79,76.6,76.62,644000.0,52.2219,52.2491,52.1198,52.1334,644000.0
2011-03-11 09:30:00,76.36,76.88,76.2,76.65,298700.0,51.9565,52.3104,51.8477,52.1539,298700.0
2011-03-11 09:40:00,76.68,76.68,76.24,76.26,135700.0,52.1743,52.1743,51.8749,51.8885,135700.0
2011-03-11 09:50:00,76.26,76.31,76.08,76.24,142500.0,51.8885,51.9225,51.766,51.8749,142500.0
2011-03-11 10:00:00,76.24,76.24,76.0,76.12,85700.0,51.8749,51.8749,51.7116,51.7932,85700.0
2011-03-11 10:10:00,76.09,76.44,76.07,76.4,79700.0,51.7728,52.011,51.7592,51.9838,79700.0
2011-03-11 10:20:00,76.41,76.5,76.32,76.36,114100.0,51.9906,52.0518,51.9293,51.9565,114100.0
2011-03-11 10:30:00,76.35,76.57,76.31,76.55,125000.0,51.9497,52.0994,51.9225,52.0858,125000.0
2011-03-11 10:40:00,76.54,76.58,76.39,76.57,107600.0,52.079,52.1062,51.9769,52.0994,107600.0
2011-03-11 10:50:00,76.56,76.57,76.41,76.5,60700.0,52.0926,52.0994,51.9906,52.0518,60700.0
2011-03-11 11:00:00,76.5,76.53,76.3,76.33,85900.0,52.0518,52.0722,51.9157,51.9361,85900.0
2011-03-11 11:10:00,76.32,76.44,76.3,76.38,77000.0,51.9293,52.011,51.9157,51.9701,77000.0
2011-03-11 11:20:00,76.38,76.43,76.31,76.34,79800.0,51.9701,52.0042,51.9225,51.9429,79800.0
2011-03-11 11:30:00,76.35,76.45,76.34,76.44,70200.0,51.9497,52.0178,51.9429,52.011,70200.0
2011-03-11 11:40:00,76.44,76.55,76.38,76.51,102500.0,52.011,52.0858,51.9701,52.0586,102500.0
2011-03-11 11:50:00,76.52,76.57,76.48,76.51,63600.0,52.0654,52.0994,52.0382,52.0586,63600.0
2011-03-11 12:00:00,76.5,76.54,76.45,76.5,84200.0,52.0518,52.079,52.0178,52.0518,84200.0
2011-03-11 12:10:00,76.5,76.57,76.43,76.57,85800.0,52.0518,52.0994,52.0042,52.0994,85800.0
2011-03-11 12:20:00,76.56,76.63,76.53,76.55,48100.0,52.0926,52.1402,52.0722,52.0858,48100.0
2011-03-11 12:30:00,76.55,76.66,76.55,76.63,51500.0,52.0858,52.1607,52.0858,52.1402,51500.0
2011-03-11 12:40:00,76.63,76.67,76.59,76.66,43700.0,52.1402,52.1675,52.113,52.1607,43700.0
2011-03-11 12:50:00,76.67,76.74,76.65,76.72,56100.0,52.1675,52.2151,52.1539,52.2015,56100.0
2011-03-11 13:00:00,76.72,76.77,76.65,76.74,54900.0,52.2015,52.2355,52.1539,52.2151,54900.0
2011-03-11 13:10:00,76.74,76.8,76.68,76.8,84900.0,52.2151,52.2559,52.1743,52.2559,84900.0
2011-03-11 13:20:00,76.8,76.83,76.73,76.78,47400.0,52.2559,52.2763,52.2083,52.2423,47400.0
2011-03-11 13:30:00,76.78,76.85,76.75,76.77,64200.0,52.2423,52.2899,52.2219,52.2355,64200.0
2011-03-11 13:40:00,76.76,76.77,76.71,76.72,69000.0,52.2287,52.2355,52.1947,52.2015,69000.0
2011-03-11 13:50:00,76.72,76.75,76.71,76.71,56300.0,52.2015,52.2219,52.1947,52.1947,56300.0
2011-03-11 14:00:00,76.71,76.75,76.65,76.65,88700.0,52.1947,52.2219,52.1539,52.1539,88700.0
2011-03-11 14:10:00,76.66,76.86,76.65,76.85,83700.0,52.1607,52.2967,52.1539,52.2899,83700.0
2011-03-11 14:20:00,76.85,76.93,76.84,76.92,76500.0,52.2899,52.3444,52.2831,52.3376,76500.0
2011-03-11 14:30:00,76.92,76.98,76.87,76.89,87800.0,52.3376,52.3784,52.3035,52.3172,87800.0
2011-03-11 14:40:00,76.89,76.96,76.89,76.94,66700.0,52.3172,52.3648,52.3172,52.3512,66700.0
2011-03-11 14:50:00,76.95,77.0,76.91,76.91,98900.0,52.358,52.392,52.3308,52.3308,98900.0
2011-03-11 15:00:00,76.91,77.02,76.9,76.94,113200.0,52.3308,52.4056,52.324,52.3512,113200.0
2011-03-11 15:10:00,76.93,76.94,76.88,76.91,80200.0,52.3444,52.3512,52.3104,52.3308,80200.0
2011-03-11 15:20:00,76.91,77.04,76.9,77.01,116600.0,52.3308,52.4192,52.324,52.3988,116600.0
2011-03-11 15:30:00,77.01,77.03,76.78,76.86,179200.0,52.3988,52.4124,52.2423,52.2967,179200.0
2011-03-11 15:40:00,76.87,76.93,76.81,76.88,226100.0,52.3035,52.3444,52.2627,52.3104,226100.0
2011-03-11 15:50:00,76.86,76.89,76.72,76.72,313500.0,52.2967,52.3172,52.2015,52.2015,313500.0
2011-03-14 09:30:00,76.1,76.41,76.1,76.29,195300.0,51.7796,51.9906,51.7796,51.9089,195300.0
2011-03-14 09:40:00,76.31,76.37,76.06,76.25,97400.0,51.9225,51.9633,51.7524,51.8817,97400.0
2011-03-14 09:50:00,76.26,76.34,76.1,76.28,83800.0,51.8885,51.9429,51.7796,51.9021,83800.0
2011-03-14 10:00:00,76.3,76.37,76.25,76.28,85200.0,51.9157,51.9633,51.8817,51.9021,85200.0
2011-03-14 10:10:00,76.27,76.33,76.21,76.25,62800.0,51.8953,51.9361,51.8545,51.8817,62800.0
2011-03-14 10:20:00,76.23,76.28,76.1,76.1,76700.0,51.8681,51.9021,51.7796,51.7796,76700.0
2011-03-14 10:30:00,76.11,76.13,75.89,75.92,168500.0,51.7864,51.8,51.6367,51.6572,168500.0
2011-03-14 10:40:00,75.93,76.12,75.88,76.09,97800.0,51.664,51.7932,51.6299,51.7728,97800.0
2011-03-14 10:50:00,76.09,76.23,75.94,75.97,102600.0,51.7728,51.8681,51.6708,51.6912,102600.0
2011-03-14 11:00:00,75.96,75.99,75.84,75.9,93200.0,51.6844,51.7048,51.6027,51.6435,93200.0
2011-03-14 11:10:00,75.9,75.93,75.7,75.72,112700.0,51.6435,51.664,51.5075,51.5211,112700.0
2011-03-14 11:20:00,75.73,75.82,75.63,75.63,108900.0,51.5279,51.5891,51.4598,51.4598,108900.0
2011-03-14 11:30:00,75.62,75.66,75.5,75.54,92900.0,51.453,51.4802,51.3714,51.3986,92900.0
2011-03-14 11:40:00,75.54,75.74,75.52,75.71,105400.0,51.3986,51.5347,51.385,51.5143,105400.0
2011-03-14 11:50:00,75.71,75.77,75.63,75.72,63600.0,51.5143,51.5551,51.4598,51.5211,63600.0
2011-03-14 12:00:00,75.72,75.79,75.69,75.73,64600.0,51.5211,51.5687,51.5007,51.5279,64600.0
2011-03-14 12:10:00,75.73,75.75,75.6,75.6,82700.0,51.5279,51.5415,51.4394,51.4394,82700.0
2011-03-14 12:20:00,75.6,75.65,75.56,75.58,53000.0,51.4394,51.4734,51.4122,51.4258,53000.0
2011-03-14 12:30:00,75.6,75.66,75.6,75.61,50900.0,51.4394,51.4802,51.4394,51.4462,50900.0
2011-03-14 12:40:00,75.6,75.68,75.58,75.64,68400.0,51.4394,51.4939,51.4258,51.4666,68400.0
2011-03-14 12:50:00,75.65,75.78,75.65,75.77,36300.0,51.4734,51.5619,51.4734,51.5551,36300.0
2011-03-14 13:00:00,75.78,75.84,75.75,75.83,80100.0,51.5619,51.6027,51.5415,51.5959,80100.0
2011-03-14 13:10:00,75.83,75.88,75.77,75.78,44800.0,51.5959,51.6299,51.5551,51.5619,44800.0
2011-03-14 13:20:00,75.79,75.8,75.72,75.75,43600.0,51.5687,51.5755,51.5211,51.5415,43600.0
2011-03-14 13:30:00,75.75,75.76,75.64,75.7,46300.0,51.5415,51.5483,51.4666,51.5075,46300.0
2011-03-14 13:40:00,75.69,75.79,75.68,75.77,80700.0,51.5007,51.5687,51.4939,51.5551,80700.0
2011-03-14 13:50:00,75.77,75.81,75.73,75.76,37800.0,51.5551,51.5823,51.5279,51.5483,37800.0
2011-03-14 14:00:00,75.75,75.87,75.7,75.86,47700.0,51.5415,51.6231,51.5075,51.6163,47700.0
2011-03-14 14:10:00,75.85,75.85,75.75,75.76,72800.0,51.6095,51.6095,51.5415,51.5483,72800.0
2011-03-14 14:20:00,75.76,75.8,75.71,75.75,105900.0,51.5483,51.5755,51.5143,51.5415,105900.0
2011-03-14 14:30:00,75.75,75.75,75.65,75.67,70300.0,51.5415,51.5415,51.4734,51.487,70300.0
2011-03-14 14:40:00,75.67,75.68,75.59,75.65,85100.0,51.487,51.4939,51.4326,51.4734,85100.0
2011-03-14 14:50:00,75.64,75.65,75.52,75.53,155000.0,51.4666,51.4734,51.385,51.3918,155000.0
2011-03-14 15:00:00,75.53,75.55,75.47,75.53,175300.0,51.3918,51.4054,51.351,51.3918,175300.0
2011-03-14 15:10:00,75.53,75.58,75.5,75.54,163700.0,51.3918,51.4258,51.3714,51.3986,163700.0
2011-03-14 15:20:00,75.53,75.54,75.46,75.48,178200.0,51.3918,51.3986,51.3442,51.3578,178200.0
2011-03-14 15:30:00,75.49,75.53,75.47,75.53,184300.0,51.3646,51.3918,51.351,51.3918,184300.0
2011-03-14 15:40:00,75.53,75.69,75.52,75.63,387500.0,51.3918,51.5007,51.385,51.4598,387500.0
2011-03-14 15:50:00,75.63,75.75,75.59,75.64,667400.0,51.4598,51.5415,51.4326,51.4666,667400.0
2011-03-15 09:30:00,74.5,74.63,74.34,74.5,519000.0,50.691,50.7794,50.5821,50.691,519000.0
2011-03-15 09:40:00,74.48,75.0,74.48,74.93,340400.0,50.6774,51.0312,50.6774,50.9835,340400.0
2011-03-15 09:50:00,74.93,75.0,74.5,74.51,311300.0,50.9835,51.0312,50.691,50.6978,311300.0
2011-03-15 10:00:00,74.54,74.78,74.53,74.77,227000.0,50.7182,50.8815,50.7114,50.8747,227000.0
2011-03-15 10:10:00,74.78,74.84,74.7,74.75,100800.0,50.8815,50.9223,50.827,50.8611,100800.0
2011-03-15 10:20:00,74.74,74.92,74.73,74.82,171500.0,50.8543,50.9767,50.8475,50.9087,171500.0
2011-03-15 10:30:00,74.83,74.92,74.8,74.89,129200.0,50.9155,50.9767,50.8951,50.9563,129200.0
2011-03-15 10:40:00,74.89,74.93,74.82,74.86,107400.0,50.9563,50.9835,50.9087,50.9359,107400.0
2011-03-15 10:50:00,74.86,74.94,74.83,74.9,86700.0,50.9359,50.9903,50.9155,50.9631,86700.0
2011-03-15 11:00:00,74.89,74.9,74.69,74.7,130600.0,50.9563,50.9631,50.8202,50.827,130600.0
2011-03-15 11:10:00,74.71,74.83,74.7,74.78,114100.0,50.8339,50.9155,50.827,50.8815,114100.0
2011-03-15 11:20:00,74.78,75.06,74.76,75.05,193200.0,50.8815,51.072,50.8679,51.0652,193200.0
2011-03-15 11:30:00,75.05,75.08,74.96,75.05,159100.0,51.0652,51.0856,51.004,51.0652,159100.0
2011-03-15 11:40:00,75.04,75.15,75.02,75.15,96700.0,51.0584,51.1332,51.0448,51.1332,96700.0
2011-03-15 11:50:00,75.15,75.16,75.06,75.11,83300.0,51.1332,51.14,51.072,51.106,83300.0
2011-03-15 12:00:00,75.11,75.27,75.09,75.22,89700.0,51.106,51.2149,51.0924,51.1809,89700.0
2011-03-15 12:10:00,75.23,75.23,75.05,75.09,108100.0,51.1877,51.1877,51.0652,51.0924,108100.0
2011-03-15 12:20:00,75.08,75.27,75.08,75.26,76100.0,51.0856,51.2149,51.0856,51.2081,76100.0
2011-03-15 12:30:00,75.26,75.26,75.11,75.11,88100.0,51.2081,51.2081,51.106,51.106,88100.0
2011-03-15 12:40:00,75.12,75.12,74.95,74.98,101900.0,51.1128,51.1128,50.9972,51.0176,101900.0
2011-03-15 12:50:00,74.99,75.12,74.99,75.11,90700.0,51.0244,51.1128,51.0244,51.106,90700.0
2011-03-15 13:00:00,75.11,75.12,74.97,74.98,81100.0,51.106,51.1128,51.0108,51.0176,81100.0
2011-03-15 13:10:00,74.97,75.08,74.95,75.0,64800.0,51.0108,51.0856,50.9972,51.0312,64800.0
2011-03-15 13:20:00,75.01,75.08,74.99,75.05,49400.0,51.038,51.0856,51.0244,51.0652,49400.0
2011-03-15 13:30:00,75.05,75.18,75.04,75.18,61900.0,51.0652,51.1536,51.0584,51.1536,61900.0
2011-03-15 13:40:00,75.18,75.27,75.15,75.21,86100.0,51.1536,51.2149,51.1332,51.1741,86100.0
2011-03-15 13:50:00,75.21,75.33,75.21,75.32,64900.0,51.1741,51.2557,51.1741,51.2489,64900.0
2011-03-15 14:00:00,75.33,75.36,75.25,75.31,75700.0,51.2557,51.2761,51.2013,51.2421,75700.0
2011-03-15 14:10:00,75.32,75.55,75.29,75.3,122800.0,51.2489,51.4054,51.2285,51.2353,122800.0
2011-03-15 14:20:00,75.29,75.58,75.29,75.55,103500.0,51.2285,51.4258,51.2285,51.4054,103500.0
2011-03-15 14:30:00,75.55,75.59,75.47,75.5,104000.0,51.4054,51.4326,51.351,51.3714,104000.0
2011-03-15 14:40:00,75.5,75.67,75.5,75.61,130700.0,51.3714,51.487,51.3714,51.4462,130700.0
2011-03-15 14:50:00,75.6,75.62,75.33,75.35,206100.0,51.4394,51.453,51.2557,51.2693,206100.0
2011-03-15 15:00:00,75.34,75.43,75.26,75.28,206400.0,51.2625,51.3237,51.2081,51.2217,206400.0
2011-03-15 15:10:00,75.29,75.36,75.24,75.34,128600.0,51.2285,51.2761,51.1945,51.2625,128600.0
2011-03-15 15:20:00,75.34,75.36,75.27,75.31,277800.0,51.2625,51.2761,51.2149,51.2421,277800.0
2011-03-15 15:30:00,75.31,75.37,75.3,75.35,185000.0,51.2421,51.2829,51.2353,51.2693,185000.0
2011-03-15 15:40:00,75.35,75.42,75.3,75.32,362500.0,51.2693,51.3169,51.2353,51.2489,362500.0
2011-03-15 15:50:00,75.32,75.32,75.07,75.07,538400.0,51.2489,51.2489,51.0788,51.0788,538400.0
2011-03-16 09:30:00,74.74,74.75,74.48,74.55,439200.0,50.8543,50.8611,50.6774,50.725,439200.0
2011-03-16 09:40:00,74.54,74.65,74.33,74.39,314300.0,50.7182,50.793,50.5753,50.6161,314300.0
2011-03-16 09:50:00,74.38,74.42,74.26,74.28,333900.0,50.6093,50.6365,50.5277,50.5413,333900.0
2011-03-16 10:00:00,74.28,74.31,73.95,74.24,609200.0,50.5413,50.5617,50.3167,50.5141,609200.0
2011-03-16 10:10:00,74.25,74.31,74.16,74.31,244400.0,50.5209,50.5617,50.4596,50.5617,244400.0
2011-03-16 10:20:00,74.3,74.32,74.25,74.26,151500.0,50.5549,50.5685,50.5209,50.5277,151500.0
2011-03-16 10:30:00,74.28,74.32,74.24,74.28,235500.0,50.5413,50.5685,50.5141,50.5413,235500.0
2011-03-16 10:40:00,74.28,74.3,74.16,74.2,128700.0,50.5413,50.5549,50.4596,50.4868,128700.0
2011-03-16 10:50:00,74.2,74.22,74.03,74.04,181300.0,50.4868,50.5004,50.3712,50.378,181300.0
2011-03-16 11:00:00,74.03,74.07,73.6,73.74,789100.0,50.3712,50.3984,50.0786,50.1738,789100.0
2011-03-16 11:10:00,73.74,74.0,73.66,73.97,381900.0,50.1738,50.3508,50.1194,50.3303,381900.0
2011-03-16 11:20:00,73.97,74.0,73.65,73.99,148700.0,50.3303,50.3508,50.1126,50.344,148700.0
2011-03-16 11:30:00,74.0,74.02,73.82,73.86,134800.0,50.3508,50.3644,50.2283,50.2555,134800.0
2011-03-16 11:40:00,73.85,73.88,73.7,73.77,162800.0,50.2487,50.2691,50.1466,50.1943,162800.0
2011-03-16 11:50:00,73.77,73.85,73.7,73.81,194200.0,50.1943,50.2487,50.1466,50.2215,194200.0
2011-03-16 12:00:00,73.82,73.84,73.61,73.71,171800.0,50.2283,50.2419,50.0854,50.1534,171800.0
2011-03-16 12:10:00,73.73,73.84,73.61,73.65,147100.0,50.167,50.2419,50.0854,50.1126,147100.0
2011-03-16 12:20:00,73.65,73.67,73.61,73.65,210000.0,50.1126,50.1262,50.0854,50.1126,210000.0
2011-03-16 12:30:00,73.65,73.67,73.51,73.6,303400.0,50.1126,50.1262,50.0174,50.0786,303400.0
2011-03-16 12:40:00,73.61,73.74,73.58,73.74,146100.0,50.0854,50.1738,50.065,50.1738,146100.0
2011-03-16 12:50:00,73.75,73.9,73.75,73.89,103300.0,50.1807,50.2827,50.1807,50.2759,103300.0
2011-03-16 13:00:00,73.9,74.02,73.89,73.94,154700.0,50.2827,50.3644,50.2759,50.3099,154700.0
2011-03-16 13:10:00,73.93,73.95,73.85,73.91,119400.0,50.3031,50.3167,50.2487,50.2895,119400.0
2011-03-16 13:20:00,73.91,73.95,73.77,73.89,90400.0,50.2895,50.3167,50.1943,50.2759,90400.0
2011-03-16 13:30:00,73.88,73.91,73.7,73.77,60600.0,50.2691,50.2895,50.1466,50.1943,60600.0
2011-03-16 13:40:00,73.76,73.79,73.7,73.73,126800.0,50.1875,50.2079,50.1466,50.167,126800.0
2011-03-16 13:50:00,73.73,73.76,73.51,73.54,203000.0,50.167,50.1875,50.0174,50.0378,203000.0
2011-03-16 14:00:00,73.52,73.55,73.42,73.49,255800.0,50.0242,50.0446,49.9561,50.0037,255800.0
2011-03-16 14:10:00,73.49,73.5,73.18,73.18,359700.0,50.0037,50.0105,49.7928,49.7928,359700.0
2011-03-16 14:20:00,73.18,73.46,73.17,73.37,218500.0,49.7928,49.9833,49.786,49.9221,218500.0
2011-03-16 14:30:00,73.36,73.64,73.35,73.62,226400.0,49.9153,50.1058,49.9085,50.0922,226400.0
2011-03-16 14:40:00,73.63,73.85,73.63,73.78,167400.0,50.099,50.2487,50.099,50.2011,167400.0
2011-03-16 14:50:00,73.77,73.91,73.76,73.81,151700.0,50.1943,50.2895,50.1875,50.2215,151700.0
2011-03-16 15:00:00,73.79,73.89,73.76,73.81,105400.0,50.2079,50.2759,50.1875,50.2215,105400.0
2011-03-16 15:10:00,73.82,73.84,73.67,73.79,243200.0,50.2283,50.2419,50.1262,50.2079,243200.0
2011-03-16 15:20:00,73.79,73.8,73.54,73.6,319500.0,50.2079,50.2147,50.0378,50.0786,319500.0
2011-03-16 15:30:00,73.6,73.6,73.45,73.49,373800.0,50.0786,50.0786,49.9765,50.0037,373800.0
2011-03-16 15:40:00,73.47,73.6,73.47,73.54,382100.0,49.9901,50.0786,49.9901,50.0378,382100.0
2011-03-16 15:50:00,73.53,73.53,73.35,73.38,759000.0,50.031,50.031,49.9085,49.9289,759000.0
2011-03-17 09:30:00,74.13,74.19,73.68,73.98,313800.0,50.4392,50.48,50.133,50.3371,313800.0
2011-03-17 09:40:00,73.99,73.99,73.63,73.66,145600.0,50.344,50.344,50.099,50.1194,145600.0
2011-03-17 09:50:00,73.67,73.72,73.46,73.47,145400.0,50.1262,50.1602,49.9833,49.9901,145400.0
2011-03-17 10:00:00,73.5,73.55,73.3,73.35,304800.0,50.0105,50.0446,49.8745,49.9085,304800.0
2011-03-17 10:10:00,73.35,73.54,73.34,73.52,216500.0,49.9085,50.0378,49.9017,50.0242,216500.0
2011-03-17 10:20:00,73.52,73.53,73.41,73.48,246600.0,50.0242,50.031,49.9493,49.9969,246600.0
2011-03-17 10:30:00,73.48,73.68,73.47,73.65,173800.0,49.9969,50.133,49.9901,50.1126,173800.0
2011-03-17 10:40:00,73.66,73.66,73.58,73.61,104700.0,50.1194,50.1194,50.065,50.0854,104700.0
2011-03-17 10:50:00,73.61,73.62,73.52,73.58,102200.0,50.0854,50.0922,50.0242,50.065,102200.0
2011-03-17 11:00:00,73.59,73.62,73.54,73.6,86900.0,50.0718,50.0922,50.0378,50.0786,86900.0
2011-03-17 11:10:00,73.59,73.59,73.48,73.53,99900.0,50.0718,50.0718,49.9969,50.031,99900.0
2011-03-17 11:20:00,73.53,73.57,73.46,73.5,87700.0,50.031,50.0582,49.9833,50.0105,87700.0
2011-03-17 11:30:00,73.5,73.54,73.45,73.49,106800.0,50.0105,50.0378,49.9765,50.0037,106800.0
2011-03-17 11:40:00,73.48,73.55,73.46,73.5,88300.0,49.9969,50.0446,49.9833,50.0105,88300.0
2011-03-17 11:50:00,73.49,73.58,73.48,73.54,95500.0,50.0037,50.065,49.9969,50.0378,95500.0
2011-03-17 12:00:00,73.54,73.59,73.51,73.59,96500.0,50.0378,50.0718,50.0174,50.0718,96500.0
2011-03-17 12:10:00,73.59,73.63,73.55,73.56,71900.0,50.0718,50.099,50.0446,50.0514,71900.0
2011-03-17 12:20:00,73.57,73.57,73.51,73.51,73100.0,50.0582,50.0582,50.0174,50.0174,73100.0
2011-03-17 12:30:00,73.51,73.55,73.5,73.5,67600.0,50.0174,50.0446,50.0105,50.0105,67600.0
2011-03-17 12:40:00,73.5,73.52,73.41,73.41,77800.0,50.0105,50.0242,49.9493,49.9493,77800.0
2011-03-17 12:50:00,73.42,73.43,73.35,73.41,64400.0,49.9561,49.9629,49.9085,49.9493,64400.0
2011-03-17 13:00:00,73.41,73.5,73.4,73.48,82300.0,49.9493,50.0105,49.9425,49.9969,82300.0
2011-03-17 13:10:00,73.48,73.55,73.45,73.46,80000.0,49.9969,50.0446,49.9765,49.9833,80000.0
2011-03-17 13:20:00,73.46,73.47,73.25,73.26,157800.0,49.9833,49.9901,49.8404,49.8472,157800.0
2011-03-17 13:30:00,73.26,73.43,73.2,73.41,124000.0,49.8472,49.9629,49.8064,49.9493,124000.0
2011-03-17 13:40:00,73.41,73.42,73.21,73.22,107500.0,49.9493,49.9561,49.8132,49.82,107500.0
2011-03-17 13:50:00,73.23,73.24,73.12,73.19,164200.0,49.8268,49.8336,49.752,49.7996,164200.0
2011-03-17 14:00:00,73.2,73.27,73.2,73.22,95800.0,49.8064,49.8541,49.8064,49.82,95800.0
2011-03-17 14:10:00,73.22,73.24,73.12,73.18,104300.0,49.82,49.8336,49.752,49.7928,104300.0
2011-03-17 14:20:00,73.19,73.24,73.13,73.13,78200.0,49.7996,49.8336,49.7588,49.7588,78200.0
2011-03-17 14:30:00,73.13,73.29,73.13,73.21,85500.0,49.7588,49.8677,49.7588,49.8132,85500.0
2011-03-17 14:40:00,73.21,73.26,73.18,73.19,68700.0,49.8132,49.8472,49.7928,49.7996,68700.0
2011-03-17 14:50:00,73.18,73.4,73.18,73.3,128500.0,49.7928,49.9425,49.7928,49.8745,128500.0
2011-03-17 15:00:00,73.3,73.31,73.25,73.3,126000.0,49.8745,49.8813,49.8404,49.8745,126000.0
2011-03-17 15:10:00,73.3,73.3,73.25,73.25,97400.0,49.8745,49.8745,49.8404,49.8404,97400.0
2011-03-17 15:20:00,73.25,73.3,73.2,73.23,161800.0,49.8404,49.8745,49.8064,49.8268,161800.0
2011-03-17 15:30:00,73.22,73.31,73.18,73.29,134200.0,49.82,49.8813,49.7928,49.8677,134200.0
2011-03-17 15:40:00,73.29,73.5,73.25,73.46,307200.0,49.8677,50.0105,49.8404,49.9833,307200.0
2011-03-17 15:50:00,73.46,73.47,73.33,73.39,524500.0,49.9833,49.9901,49.8949,49.9357,524500.0
2011-03-18 09:30:00,73.48,73.79,73.34,73.37,1839600.0,49.9969,50.2079,49.9017,49.9221,1839600.0
2011-03-18 09:40:00,73.37,73.56,73.33,73.42,167400.0,49.9221,50.0514,49.8949,49.9561,167400.0
2011-03-18 09:50:00,73.41,73.51,73.38,73.47,97800.0,49.9493,50.0174,49.9289,49.9901,97800.0
2011-03-18 10:00:00,73.47,73.52,73.3,73.32,150900.0,49.9901,50.0242,49.8745,49.8881,150900.0
2011-03-18 10:10:00,73.31,73.33,73.2,73.23,144100.0,49.8813,49.8949,49.8064,49.8268,144100.0
2011-03-18 10:20:00,73.23,73.26,73.16,73.19,93800.0,49.8268,49.8472,49.7792,49.7996,93800.0
2011-03-18 10:30:00,73.19,73.25,73.14,73.17,177700.0,49.7996,49.8404,49.7656,49.786,177700.0
2011-03-18 10:40:00,73.16,73.41,73.15,73.41,378200.0,49.7792,49.9493,49.7724,49.9493,378200.0
2011-03-18 10:50:00,73.4,73.5,73.33,73.42,94100.0,49.9425,50.0105,49.8949,49.9561,94100.0
2011-03-18 11:00:00,73.42,73.51,73.41,73.49,95000.0,49.9561,50.0174,49.9493,50.0037,95000.0
2011-03-18 11:10:00,73.49,73.51,73.39,73.41,112900.0,50.0037,50.0174,49.9357,49.9493,112900.0
2011-03-18 11:20:00,73.42,73.42,73.25,73.25,87900.0,49.9561,49.9561,49.8404,49.8404,87900.0
2011-03-18 11:30:00,73.26,73.32,73.21,73.26,121800.0,49.8472,49.8881,49.8132,49.8472,121800.0
2011-03-18 11:40:00,73.26,73.28,73.07,73.11,149300.0,49.8472,49.8609,49.718,49.7452,149300.0
2011-03-18 11:50:00,73.1,73.18,73.09,73.16,116100.0,49.7384,49.7928,49.7316,49.7792,116100.0
2011-03-18 12:00:00,73.17,73.24,73.17,73.22,69700.0,49.786,49.8336,49.786,49.82,69700.0
2011-03-18 12:10:00,73.21,73.22,73.06,73.09,77800.0,49.8132,49.82,49.7112,49.7316,77800.0
2011-03-18 12:20:00,73.09,73.19,73.08,73.16,85000.0,49.7316,49.7996,49.7248,49.7792,85000.0
2011-03-18 12:30:00,73.15,73.16,73.07,73.16,110700.0,49.7724,49.7792,49.718,49.7792,110700.0
2011-03-18 12:40:00,73.16,73.25,73.15,73.17,117900.0,49.7792,49.8404,49.7724,49.786,117900.0
2011-03-18 12:50:00,73.17,73.19,73.06,73.07,61300.0,49.786,49.7996,49.7112,49.718,61300.0
2011-03-18 13:00:00,73.07,73.18,73.05,73.18,76800.0,49.718,49.7928,49.7044,49.7928,76800.0
2011-03-18 13:10:00,73.17,73.2,73.11,73.18,113900.0,49.786,49.8064,49.7452,49.7928,113900.0
2011-03-18 13:20:00,73.18,73.2,73.13,73.16,50900.0,49.7928,49.8064,49.7588,49.7792,50900.0
2011-03-18 13:30:00,73.16,73.17,73.12,73.17,35600.0,49.7792,49.786,49.752,49.786,35600.0
2011-03-18 13:40:00,73.17,73.19,73.07,73.12,90900.0,49.786,49.7996,49.718,49.752,90900.0
2011-03-18 13:50:00,73.12,73.13,73.06,73.1,90600.0,49.752,49.7588,49.7112,49.7384,90600.0
2011-03-18 14:00:00,73.09,73.15,73.09,73.13,43700.0,49.7316,49.7724,49.7316,49.7588,43700.0
2011-03-18 14:10:00,73.14,73.14,73.0,73.0,188300.0,49.7656,49.7656,49.6703,49.6703,188300.0
2011-03-18 14:20:00,73.01,73.07,72.96,72.97,201800.0,49.6771,49.718,49.6431,49.6499,201800.0
2011-03-18 14:30:00,72.97,73.06,72.95,73.06,113900.0,49.6499,49.7112,49.6363,49.7112,113900.0
2011-03-18 14:40:00,73.06,73.08,72.95,73.01,134500.0,49.7112,49.7248,49.6363,49.6771,134500.0
2011-03-18 14:50:00,73.02,73.06,72.93,72.97,140400.0,49.6839,49.7112,49.6227,49.6499,140400.0
2011-03-18 15:00:00,72.97,73.05,72.96,72.99,130500.0,49.6499,49.7044,49.6431,49.6635,130500.0
2011-03-18 15:10:00,72.99,73.0,72.89,72.99,207400.0,49.6635,49.6703,49.5955,49.6635,207400.0
2011-03-18 15:20:00,73.0,73.01,72.95,72.99,469500.0,49.6703,49.6771,49.6363,49.6635,469500.0
2011-03-18 15:30:00,72.98,73.08,72.98,73.08,248000.0,49.6567,49.7248,49.6567,49.7248,248000.0
2011-03-18 15:40:00,73.07,73.08,72.94,72.97,419400.0,49.718,49.7248,49.6295,49.6499,419400.0
2011-03-18 15:50:00,72.96,73.06,72.95,73.02,651900.0,49.6431,49.7112,49.6363,49.6839,651900.0
2011-03-21 09:30:00,73.5,73.84,73.38,73.79,310300.0,50.0105,50.2419,49.9289,50.2079,310300.0
2011-03-21 09:40:00,73.79,74.03,73.46,73.99,312700.0,50.2079,50.3712,49.9833,50.344,312700.0
2011-03-21 09:50:00,73.99,74.01,73.85,73.94,154300.0,50.344,50.3576,50.2487,50.3099,154300.0
2011-03-21 10:00:00,73.96,74.01,73.8,73.91,169800.0,50.3235,50.3576,50.2147,50.2895,169800.0
2011-03-21 10:10:00,73.91,73.95,73.76,73.79,171800.0,50.2895,50.3167,50.1875,50.2079,171800.0
2011-03-21 10:20:00,73.78,73.93,73.71,73.93,118300.0,50.2011,50.3031,50.1534,50.3031,118300.0
2011-03-21 10:30:00,73.93,74.05,73.9,73.99,131000.0,50.3031,50.3848,50.2827,50.344,131000.0
2011-03-21 10:40:00,73.99,74.19,73.98,74.17,165600.0,50.344,50.48,50.3371,50.4664,165600.0
2011-03-21 10:50:00,74.18,74.23,74.0,74.02,175900.0,50.4732,50.5073,50.3508,50.3644,175900.0
2011-03-21 11:00:00,74.01,74.05,73.96,74.03,93700.0,50.3576,50.3848,50.3235,50.3712,93700.0
2011-03-21 11:10:00,74.03,74.04,73.92,73.97,87200.0,50.3712,50.378,50.2963,50.3303,87200.0
2011-03-21 11:20:00,73.97,73.99,73.93,73.95,69300.0,50.3303,50.344,50.3031,50.3167,69300.0
2011-03-21 11:30:00,73.95,73.95,73.81,73.85,80700.0,50.3167,50.3167,50.2215,50.2487,80700.0
2011-03-21 11:40:00,73.85,73.86,73.77,73.86,92500.0,50.2487,50.2555,50.1943,50.2555,92500.0
2011-03-21 11:50:00,73.86,73.88,73.75,73.75,52000.0,50.2555,50.2691,50.1807,50.1807,52000.0
2011-03-21 12:00:00,73.76,73.9,73.72,73.89,128700.0,50.1875,50.2827,50.1602,50.2759,128700.0
2011-03-21 12:10:00,73.88,73.89,73.77,73.89,66600.0,50.2691,50.2759,50.1943,50.2759,66600.0
2011-03-21 12:20:00,73.88,73.89,73.76,73.82,64200.0,50.2691,50.2759,50.1875,50.2283,64200.0
2011-03-21 12:30:00,73.82,73.84,73.7,73.73,96700.0,50.2283,50.2419,50.1466,50.167,96700.0
2011-03-21 12:40:00,73.73,73.81,73.72,73.77,62800.0,50.167,50.2215,50.1602,50.1943,62800.0
2011-03-21 12:50:00,73.76,73.78,73.7,73.73,89900.0,50.1875,50.2011,50.1466,50.167,89900.0
2011-03-21 13:00:00,73.73,73.73,73.6,73.61,112900.0,50.167,50.167,50.0786,50.0854,112900.0
2011-03-21 13:10:00,73.62,73.7,73.62,73.69,47900.0,50.0922,50.1466,50.0922,50.1398,47900.0
2011-03-21 13:20:00,73.69,73.74,73.65,73.68,121300.0,50.1398,50.1738,50.1126,50.133,121300.0
2011-03-21 13:30:00,73.67,73.73,73.65,73.71,55200.0,50.1262,50.167,50.1126,50.1534,55200.0
2011-03-21 13:40:00,73.72,73.8,73.69,73.73,64400.0,50.1602,50.2147,50.1398,50.167,64400.0
2011-03-21 13:50:00,73.72,73.76,73.7,73.74,76900.0,50.1602,50.1875,50.1466,50.1738,76900.0
2011-03-21 14:00:00,73.74,73.8,73.71,73.75,88400.0,50.1738,50.2147,50.1534,50.1807,88400.0
2011-03-21 14:10:00,73.76,73.76,73.7,73.71,64900.0,50.1875,50.1875,50.1466,50.1534,64900.0
2011-03-21 14:20:00,73.7,73.73,73.67,73.71,97200.0,50.1466,50.167,50.1262,50.1534,97200.0
2011-03-21 14:30:00,73.7,73.8,73.66,73.77,126200.0,50.1466,50.2147,50.1194,50.1943,126200.0
2011-03-21 14:40:00,73.78,73.8,73.71,73.75,64100.0,50.2011,50.2147,50.1534,50.1807,64100.0
2011-03-21 14:50:00,73.75,73.8,73.69,73.7,100500.0,50.1807,50.2147,50.1398,50.1466,100500.0
2011-03-21 15:00:00,73.7,73.75,73.65,73.74,134100.0,50.1466,50.1807,50.1126,50.1738,134100.0
2011-03-21 15:10:00,73.74,73.77,73.7,73.73,93900.0,50.1738,50.1943,50.1466,50.167,93900.0
2011-03-21 15:20:00,73.74,73.74,73.64,73.69,134400.0,50.1738,50.1738,50.1058,50.1398,134400.0
2011-03-21 15:30:00,73.69,73.72,73.65,73.7,137600.0,50.1398,50.1602,50.1126,50.1466,137600.0
2011-03-21 15:40:00,73.69,73.77,73.66,73.76,215300.0,50.1398,50.1943,50.1194,50.1875,215300.0
2011-03-21 15:50:00,73.75,73.79,73.68,73.74,387000.0,50.1807,50.2079,50.133,50.1738,387000.0
2011-03-22 09:30:00,74.0,74.01,73.75,73.87,243200.0,50.3508,50.3576,50.1807,50.2623,243200.0
2011-03-22 09:40:00,73.87,73.96,73.8,73.86,151200.0,50.2623,50.3235,50.2147,50.2555,151200.0
2011-03-22 09:50:00,73.86,74.0,73.74,73.83,137500.0,50.2555,50.3508,50.1738,50.2351,137500.0
2011-03-22 10:00:00,73.83,74.06,73.83,74.03,92500.0,50.2351,50.3916,50.2351,50.3712,92500.0
2011-03-22 10:10:00,74.04,74.2,74.03,74.16,120700.0,50.378,50.4868,50.3712,50.4596,120700.0
2011-03-22 10:20:00,74.17,74.3,74.11,74.23,102100.0,50.4664,50.5549,50.4256,50.5073,102100.0
2011-03-22 10:30:00,74.23,74.23,73.96,73.98,116100.0,50.5073,50.5073,50.3235,50.3371,116100.0
2011-03-22 10:40:00,73.98,74.03,73.78,73.81,88400.0,50.3371,50.3712,50.2011,50.2215,88400.0
2011-03-22 10:50:00,73.8,73.83,73.6,73.61,145800.0,50.2147,50.2351,50.0786,50.0854,145800.0
2011-03-22 11:00:00,73.61,73.76,73.6,73.75,106000.0,50.0854,50.1875,50.0786,50.1807,106000.0
2011-03-22 11:10:00,73.74,73.75,73.64,73.68,77800.0,50.1738,50.1807,50.1058,50.133,77800.0
2011-03-22 11:20:00,73.67,73.82,73.64,73.8,45300.0,50.1262,50.2283,50.1058,50.2147,45300.0
2011-03-22 11:30:00,73.8,73.86,73.77,73.84,62300.0,50.2147,50.2555,50.1943,50.2419,62300.0
2011-03-22 11:40:00,73.84,73.9,73.79,73.79,48800.0,50.2419,50.2827,50.2079,50.2079,48800.0
2011-03-22 11:50:00,73.79,73.9,73.77,73.84,74000.0,50.2079,50.2827,50.1943,50.2419,74000.0
2011-03-22 12:00:00,73.83,73.83,73.64,73.7,74700.0,50.2351,50.2351,50.1058,50.1466,74700.0
2011-03-22 12:10:00,73.71,73.81,73.68,73.69,39500.0,50.1534,50.2215,50.133,50.1398,39500.0
2011-03-22 12:20:00,73.68,73.83,73.67,73.74,45000.0,50.133,50.2351,50.1262,50.1738,45000.0
2011-03-22 12:30:00,73.74,73.75,73.67,73.74,45900.0,50.1738,50.1807,50.1262,50.1738,45900.0
2011-03-22 12:40:00,73.74,73.76,73.67,73.76,51200.0,50.1738,50.1875,50.1262,50.1875,51200.0
2011-03-22 12:50:00,73.75,73.8,73.74,73.76,102500.0,50.1807,50.2147,50.1738,50.1875,102500.0
2011-03-22 13:00:00,73.75,73.77,73.68,73.72,57500.0,50.1807,50.1943,50.133,50.1602,57500.0
2011-03-22 13:10:00,73.71,73.74,73.67,73.71,45100.0,50.1534,50.1738,50.1262,50.1534,45100.0
2011-03-22 13:20:00,73.7,73.7,73.62,73.63,37400.0,50.1466,50.1466,50.0922,50.099,37400.0
2011-03-22 13:30:00,73.64,73.75,73.6,73.72,83000.0,50.1058,50.1807,50.0786,50.1602,83000.0
2011-03-22 13:40:00,73.72,73.74,73.68,73.71,62300.0,50.1602,50.1738,50.133,50.1534,62300.0
2011-03-22 13:50:00,73.71,73.8,73.71,73.74,50000.0,50.1534,50.2147,50.1534,50.1738,50000.0
2011-03-22 14:00:00,73.74,73.77,73.6,73.61,108200.0,50.1738,50.1943,50.0786,50.0854,108200.0
2011-03-22 14:10:00,73.6,73.65,73.53,73.58,77800.0,50.0786,50.1126,50.031,50.065,77800.0
2011-03-22 14:20:00,73.57,73.67,73.55,73.63,113800.0,50.0582,50.1262,50.0446,50.099,113800.0
2011-03-22 14:30:00,73.63,73.7,73.63,73.69,47800.0,50.099,50.1466,50.099,50.1398,47800.0
2011-03-22 14:40:00,73.69,73.7,73.6,73.63,55000.0,50.1398,50.1466,50.0786,50.099,55000.0
2011-03-22 14:50:00,73.61,73.72,73.61,73.66,88000.0,50.0854,50.1602,50.0854,50.1194,88000.0
2011-03-22 15:00:00,73.67,73.69,73.61,73.62,83600.0,50.1262,50.1398,50.0854,50.0922,83600.0
2011-03-22 15:10:00,73.62,73.69,73.62,73.67,71800.0,50.0922,50.1398,50.0922,50.1262,71800.0
2011-03-22 15:20:00,73.67,73.73,73.65,73.66,78500.0,50.1262,50.167,50.1126,50.1194,78500.0
2011-03-22 15:30:00,73.65,73.83,73.65,73.82,265900.0,50.1126,50.2351,50.1126,50.2283,265900.0
2011-03-22 15:40:00,73.82,73.91,73.79,73.79,263600.0,50.2283,50.2895,50.2079,50.2079,263600.0
2011-03-22 15:50:00,73.79,73.87,73.77,73.86,527500.0,50.2079,50.2623,50.1943,50.2555,527500.0
2011-03-23 09:30:00,73.75,73.94,73.67,73.91,229600.0,50.1807,50.3099,50.1262,50.2895,229600.0
2011-03-23 09:40:00,73.91,74.27,73.86,74.23,213000.0,50.2895,50.5345,50.2555,50.5073,213000.0
2011-03-23 09:50:00,74.22,74.27,74.11,74.21,134800.0,50.5004,50.5345,50.4256,50.4936,134800.0
2011-03-23 10:00:00,74.2,74.22,74.02,74.14,215200.0,50.4868,50.5004,50.3644,50.446,215200.0
2011-03-23 10:10:00,74.15,74.18,74.09,74.13,115300.0,50.4528,50.4732,50.412,50.4392,115300.0
2011-03-23 10:20:00,74.12,74.27,74.11,74.22,102800.0,50.4324,50.5345,50.4256,50.5004,102800.0
2011-03-23 10:30:00,74.22,74.29,74.22,74.28,102800.0,50.5004,50.5481,50.5004,50.5413,102800.0
2011-03-23 10:40:00,74.28,74.29,74.11,74.12,102200.0,50.5413,50.5481,50.4256,50.4324,102200.0
2011-03-23 10:50:00,74.13,74.21,74.11,74.2,164300.0,50.4392,50.4936,50.4256,50.4868,164300.0
2011-03-23 11:00:00,74.21,74.26,74.2,74.26,333500.0,50.4936,50.5277,50.4868,50.5277,333500.0
2011-03-23 11:10:00,74.27,74.34,74.26,74.29,148400.0,50.5345,50.5821,50.5277,50.5481,148400.0
2011-03-23 11:20:00,74.29,74.38,74.26,74.35,90000.0,50.5481,50.6093,50.5277,50.5889,90000.0
2011-03-23 11:30:00,74.35,74.38,74.32,74.34,87300.0,50.5889,50.6093,50.5685,50.5821,87300.0
2011-03-23 11:40:00,74.34,74.34,74.2,74.24,79500.0,50.5821,50.5821,50.4868,50.5141,79500.0
2011-03-23 11:50:00,74.23,74.26,74.12,74.2,77400.0,50.5073,50.5277,50.4324,50.4868,77400.0
2011-03-23 12:00:00,74.21,74.29,74.17,74.23,81200.0,50.4936,50.5481,50.4664,50.5073,81200.0
2011-03-23 12:10:00,74.23,74.24,74.14,74.22,70500.0,50.5073,50.5141,50.446,50.5004,70500.0
2011-03-23 12:20:00,74.22,74.37,74.22,74.31,93800.0,50.5004,50.6025,50.5004,50.5617,93800.0
2011-03-23 12:30:00,74.31,74.36,74.23,74.24,70800.0,50.5617,50.5957,50.5073,50.5141,70800.0
2011-03-23 12:40:00,74.24,74.29,74.2,74.27,71700.0,50.5141,50.5481,50.4868,50.5345,71700.0
2011-03-23 12:50:00,74.27,74.33,74.24,74.27,49700.0,50.5345,50.5753,50.5141,50.5345,49700.0
2011-03-23 13:00:00,74.26,74.27,74.17,74.19,53600.0,50.5277,50.5345,50.4664,50.48,53600.0
2011-03-23 13:10:00,74.19,74.34,74.14,74.27,100300.0,50.48,50.5821,50.446,50.5345,100300.0
2011-03-23 13:20:00,74.27,74.32,74.24,74.26,67900.0,50.5345,50.5685,50.5141,50.5277,67900.0
2011-03-23 13:30:00,74.27,74.35,74.27,74.31,58600.0,50.5345,50.5889,50.5345,50.5617,58600.0
2011-03-23 13:40:00,74.3,74.35,74.27,74.33,59100.0,50.5549,50.5889,50.5345,50.5753,59100.0
2011-03-23 13:50:00,74.33,74.38,74.31,74.38,82200.0,50.5753,50.6093,50.5617,50.6093,82200.0
2011-03-23 14:00:00,74.37,74.39,74.26,74.29,68200.0,50.6025,50.6161,50.5277,50.5481,68200.0
2011-03-23 14:10:00,74.3,74.38,74.26,74.34,50900.0,50.5549,50.6093,50.5277,50.5821,50900.0
2011-03-23 14:20:00,74.34,74.4,74.31,74.39,53700.0,50.5821,50.6229,50.5617,50.6161,53700.0
2011-03-23 14:30:00,74.4,74.4,74.33,74.38,68300.0,50.6229,50.6229,50.5753,50.6093,68300.0
2011-03-23 14:40:00,74.37,74.41,74.32,74.37,95800.0,50.6025,50.6297,50.5685,50.6025,95800.0
2011-03-23 14:50:00,74.37,74.53,74.37,74.45,214000.0,50.6025,50.7114,50.6025,50.6569,214000.0
2011-03-23 15:00:00,74.45,74.46,74.39,74.42,105600.0,50.6569,50.6637,50.6161,50.6365,105600.0
2011-03-23 15:10:00,74.42,74.55,74.42,74.52,207300.0,50.6365,50.725,50.6365,50.7046,207300.0
2011-03-23 15:20:00,74.52,74.59,74.47,74.57,88300.0,50.7046,50.7522,50.6706,50.7386,88300.0
2011-03-23 15:30:00,74.58,74.62,74.53,74.58,201200.0,50.7454,50.7726,50.7114,50.7454,201200.0
2011-03-23 15:40:00,74.57,74.65,74.56,74.6,180700.0,50.7386,50.793,50.7318,50.759,180700.0
2011-03-23 15:50:00,74.6,74.62,74.48,74.5,315100.0,50.759,50.7726,50.6774,50.691,315100.0
2011-03-24 09:30:00,74.6,74.74,74.49,74.6,202300.0,50.759,50.8543,50.6842,50.759,202300.0
2011-03-24 09:40:00,74.59,74.76,74.54,74.71,167600.0,50.7522,50.8679,50.7182,50.8339,167600.0
2011-03-24 09:50:00,74.7,74.82,74.65,74.76,103600.0,50.827,50.9087,50.793,50.8679,103600.0
2011-03-24 10:00:00,74.77,74.8,74.69,74.71,130900.0,50.8747,50.8951,50.8202,50.8339,130900.0
2011-03-24 10:10:00,74.71,74.72,74.56,74.63,147400.0,50.8339,50.8407,50.7318,50.7794,147400.0
2011-03-24 10:20:00,74.64,74.7,74.59,74.66,64500.0,50.7862,50.827,50.7522,50.7998,64500.0
2011-03-24 10:30:00,74.66,74.75,74.65,74.72,89200.0,50.7998,50.8611,50.793,50.8407,89200.0
2011-03-24 10:40:00,74.73,74.78,74.72,74.77,84200.0,50.8475,50.8815,50.8407,50.8747,84200.0
2011-03-24 10:50:00,74.78,74.95,74.77,74.93,184000.0,50.8815,50.9972,50.8747,50.9835,184000.0
2011-03-24 11:00:00,74.93,75.0,74.92,74.95,155100.0,50.9835,51.0312,50.9767,50.9972,155100.0
2011-03-24 11:10:00,74.94,74.97,74.92,74.94,72400.0,50.9903,51.0108,50.9767,50.9903,72400.0
2011-03-24 11:20:00,74.93,75.0,74.91,74.91,130000.0,50.9835,51.0312,50.9699,50.9699,130000.0
2011-03-24 11:30:00,74.92,74.96,74.88,74.9,46500.0,50.9767,51.004,50.9495,50.9631,46500.0
2011-03-24 11:40:00,74.9,74.9,74.8,74.87,50000.0,50.9631,50.9631,50.8951,50.9427,50000.0
2011-03-24 11:50:00,74.87,74.94,74.82,74.86,65500.0,50.9427,50.9903,50.9087,50.9359,65500.0
2011-03-24 12:00:00,74.87,74.96,74.83,74.87,76900.0,50.9427,51.004,50.9155,50.9427,76900.0
2011-03-24 12:10:00,74.88,74.92,74.85,74.86,145200.0,50.9495,50.9767,50.9291,50.9359,145200.0
2011-03-24 12:20:00,74.85,74.96,74.85,74.95,48700.0,50.9291,51.004,50.9291,50.9972,48700.0
2011-03-24 12:30:00,74.96,74.96,74.87,74.93,60900.0,51.004,51.004,50.9427,50.9835,60900.0
2011-03-24 12:40:00,74.92,74.92,74.84,74.9,46600.0,50.9767,50.9767,50.9223,50.9631,46600.0
2011-03-24 12:50:00,74.91,74.92,74.77,74.81,52500.0,50.9699,50.9767,50.8747,50.9019,52500.0
2011-03-24 13:00:00,74.8,74.87,74.76,74.82,54000.0,50.8951,50.9427,50.8679,50.9087,54000.0
2011-03-24 13:10:00,74.83,74.86,74.8,74.85,28600.0,50.9155,50.9359,50.8951,50.9291,28600.0
2011-03-24 13:20:00,74.85,74.88,74.81,74.85,51100.0,50.9291,50.9495,50.9019,50.9291,51100.0
2011-03-24 13:30:00,74.85,74.85,74.8,74.81,66700.0,50.9291,50.9291,50.8951,50.9019,66700.0
2011-03-24 13:40:00,74.81,74.84,74.74,74.77,54000.0,50.9019,50.9223,50.8543,50.8747,54000.0
2011-03-24 13:50:00,74.77,74.81,74.73,74.8,56700.0,50.8747,50.9019,50.8475,50.8951,56700.0
2011-03-24 14:00:00,74.8,74.86,74.75,74.86,135900.0,50.8951,50.9359,50.8611,50.9359,135900.0
2011-03-24 14:10:00,74.85,74.87,74.79,74.8,67500.0,50.9291,50.9427,50.8883,50.8951,67500.0
2011-03-24 14:20:00,74.8,74.86,74.79,74.84,61000.0,50.8951,50.9359,50.8883,50.9223,61000.0
2011-03-24 14:30:00,74.84,74.88,74.81,74.83,65200.0,50.9223,50.9495,50.9019,50.9155,65200.0
2011-03-24 14:40:00,74.83,74.88,74.82,74.83,69100.0,50.9155,50.9495,50.9087,50.9155,69100.0
2011-03-24 14:50:00,74.83,74.85,74.78,74.82,82500.0,50.9155,50.9291,50.8815,50.9087,82500.0
2011-03-24 15:00:00,74.81,74.89,74.77,74.89,146300.0,50.9019,50.9563,50.8747,50.9563,146300.0
2011-03-24 15:10:00,74.89,74.96,74.86,74.93,133500.0,50.9563,51.004,50.9359,50.9835,133500.0
2011-03-24 15:20:00,74.94,74.97,74.86,74.87,237000.0,50.9903,51.0108,50.9359,50.9427,237000.0
2011-03-24 15:30:00,74.87,74.9,74.78,74.82,135800.0,50.9427,50.9631,50.8815,50.9087,135800.0
2011-03-24 15:40:00,74.82,74.89,74.82,74.84,126600.0,50.9087,50.9563,50.9087,50.9223,126600.0
2011-03-24 15:50:00,74.85,74.94,74.83,74.93,247200.0,50.9291,50.9903,50.9155,50.9835,247200.0
2011-03-25 09:30:00,75.0,75.0,74.76,74.91,210800.0,51.0312,51.0312,50.8679,50.9699,210800.0
2011-03-25 09:40:00,74.9,75.38,74.89,75.26,208300.0,50.9631,51.2897,50.9563,51.2081,208300.0
2011-03-25 09:50:00,75.27,75.29,75.13,75.23,111700.0,51.2149,51.2285,51.1196,51.1877,111700.0
2011-03-25 10:00:00,75.23,75.37,75.19,75.33,118000.0,51.1877,51.2829,51.1604,51.2557,118000.0
2011-03-25 10:10:00,75.32,75.36,75.27,75.33,108700.0,51.2489,51.2761,51.2149,51.2557,108700.0
2011-03-25 10:20:00,75.33,75.5,75.31,75.48,86800.0,51.2557,51.3714,51.2421,51.3578,86800.0
2011-03-25 10:30:00,75.48,75.64,75.46,75.62,126300.0,51.3578,51.4666,51.3442,51.453,126300.0
2011-03-25 10:40:00,75.61,75.62,75.5,75.52,125600.0,51.4462,51.453,51.3714,51.385,125600.0
2011-03-25 10:50:00,75.53,75.73,75.52,75.73,208900.0,51.3918,51.5279,51.385,51.5279,208900.0
2011-03-25 11:00:00,75.73,75.75,75.64,75.7,139400.0,51.5279,51.5415,51.4666,51.5075,139400.0
2011-03-25 11:10:00,75.71,75.72,75.57,75.65,105000.0,51.5143,51.5211,51.419,51.4734,105000.0
2011-03-25 11:20:00,75.63,75.65,75.43,75.6,143100.0,51.4598,51.4734,51.3237,51.4394,143100.0
2011-03-25 11:30:00,75.59,75.67,75.46,75.52,82100.0,51.4326,51.487,51.3442,51.385,82100.0
2011-03-25 11:40:00,75.53,75.63,75.47,75.59,72600.0,51.3918,51.4598,51.351,51.4326,72600.0
2011-03-25 11:50:00,75.59,75.66,75.53,75.54,104300.0,51.4326,51.4802,51.3918,51.3986,104300.0
2011-03-25 12:00:00,75.54,75.61,75.46,75.59,50300.0,51.3986,51.4462,51.3442,51.4326,50300.0
2011-03-25 12:10:00,75.58,75.64,75.53,75.63,81300.0,51.4258,51.4666,51.3918,51.4598,81300.0
2011-03-25 12:20:00,75.64,75.64,75.56,75.58,100800.0,51.4666,51.4666,51.4122,51.4258,100800.0
2011-03-25 12:30:00,75.57,75.59,75.35,75.38,133200.0,51.419,51.4326,51.2693,51.2897,133200.0
2011-03-25 12:40:00,75.38,75.49,75.37,75.45,45400.0,51.2897,51.3646,51.2829,51.3374,45400.0
2011-03-25 12:50:00,75.46,75.5,75.43,75.47,87600.0,51.3442,51.3714,51.3237,51.351,87600.0
2011-03-25 13:00:00,75.46,75.51,75.44,75.44,45800.0,51.3442,51.3782,51.3306,51.3306,45800.0
2011-03-25 13:10:00,75.43,75.48,75.41,75.44,42500.0,51.3237,51.3578,51.3101,51.3306,42500.0
2011-03-25 13:20:00,75.45,75.53,75.42,75.5,57400.0,51.3374,51.3918,51.3169,51.3714,57400.0
2011-03-25 13:30:00,75.49,75.52,75.44,75.52,64800.0,51.3646,51.385,51.3306,51.385,64800.0
2011-03-25 13:40:00,75.52,75.59,75.48,75.59,58700.0,51.385,51.4326,51.3578,51.4326,58700.0
2011-03-25 13:50:00,75.59,75.62,75.5,75.53,60000.0,51.4326,51.453,51.3714,51.3918,60000.0
2011-03-25 14:00:00,75.53,75.53,75.42,75.46,54300.0,51.3918,51.3918,51.3169,51.3442,54300.0
2011-03-25 14:10:00,75.45,75.49,75.41,75.43,43200.0,51.3374,51.3646,51.3101,51.3237,43200.0
2011-03-25 14:20:00,75.43,75.45,75.34,75.36,58700.0,51.3237,51.3374,51.2625,51.2761,58700.0
2011-03-25 14:30:00,75.36,75.4,75.29,75.39,50900.0,51.2761,51.3033,51.2285,51.2965,50900.0
2011-03-25 14:40:00,75.39,75.4,75.29,75.31,90400.0,51.2965,51.3033,51.2285,51.2421,90400.0
2011-03-25 14:50:00,75.31,75.38,75.31,75.36,38400.0,51.2421,51.2897,51.2421,51.2761,38400.0
2011-03-25 15:00:00,75.36,75.4,75.33,75.37,58800.0,51.2761,51.3033,51.2557,51.2829,58800.0
2011-03-25 15:10:00,75.36,75.49,75.36,75.41,137700.0,51.2761,51.3646,51.2761,51.3101,137700.0
2011-03-25 15:20:00,75.41,75.42,75.34,75.36,69900.0,51.3101,51.3169,51.2625,51.2761,69900.0
2011-03-25 15:30:00,75.35,75.39,75.31,75.39,113400.0,51.2693,51.2965,51.2421,51.2965,113400.0
2011-03-25 15:40:00,75.39,75.43,75.2,75.21,202100.0,51.2965,51.3237,51.1673,51.1741,202100.0
2011-03-25 15:50:00,75.21,75.24,75.12,75.22,373300.0,51.1741,51.1945,51.1128,51.1809,373300.0
2011-03-28 09:30:00,75.55,75.63,75.4,75.45,166700.0,51.4054,51.4598,51.3033,51.3374,166700.0
2011-03-28 09:40:00,75.45,75.6,75.38,75.49,89400.0,51.3374,51.4394,51.2897,51.3646,89400.0
2011-03-28 09:50:00,75.49,75.5,75.35,75.49,61000.0,51.3646,51.3714,51.2693,51.3646,61000.0
2011-03-28 10:00:00,75.49,75.52,75.35,75.43,64200.0,51.3646,51.385,51.2693,51.3237,64200.0
2011-03-28 10:10:00,75.44,75.52,75.32,75.5,97000.0,51.3306,51.385,51.2489,51.3714,97000.0
2011-03-28 10:20:00,75.48,75.53,75.4,75.42,33500.0,51.3578,51.3918,51.3033,51.3169,33500.0
2011-03-28 10:30:00,75.42,75.44,75.35,75.37,61300.0,51.3169,51.3306,51.2693,51.2829,61300.0
2011-03-28 10:40:00,75.37,75.42,75.25,75.27,53900.0,51.2829,51.3169,51.2013,51.2149,53900.0
2011-03-28 10:50:00,75.25,75.26,75.14,75.16,68100.0,51.2013,51.2081,51.1264,51.14,68100.0
2011-03-28 11:00:00,75.16,75.17,75.06,75.08,81700.0,51.14,51.1468,51.072,51.0856,81700.0
2011-03-28 11:10:00,75.07,75.2,75.03,75.19,53400.0,51.0788,51.1673,51.0516,51.1604,53400.0
2011-03-28 11:20:00,75.19,75.24,75.11,75.23,63100.0,51.1604,51.1945,51.106,51.1877,63100.0
2011-03-28 11:30:00,75.23,75.23,75.01,75.03,62400.0,51.1877,51.1877,51.038,51.0516,62400.0
2011-03-28 11:40:00,75.02,75.1,75.0,75.08,45100.0,51.0448,51.0992,51.0312,51.0856,45100.0
2011-03-28 11:50:00,75.08,75.1,75.0,75.08,70100.0,51.0856,51.0992,51.0312,51.0856,70100.0
2011-03-28 12:00:00,75.06,75.1,75.03,75.06,28700.0,51.072,51.0992,51.0516,51.072,28700.0
2011-03-28 12:10:00,75.06,75.14,75.06,75.13,59300.0,51.072,51.1264,51.072,51.1196,59300.0
2011-03-28 12:20:00,75.13,75.14,75.05,75.09,56100.0,51.1196,51.1264,51.0652,51.0924,56100.0
2011-03-28 12:30:00,75.09,75.19,75.08,75.19,39100.0,51.0924,51.1604,51.0856,51.1604,39100.0
2011-03-28 12:40:00,75.19,75.2,75.16,75.16,26100.0,51.1604,51.1673,51.14,51.14,26100.0
2011-03-28 12:50:00,75.16,75.17,75.1,75.16,25300.0,51.14,51.1468,51.0992,51.14,25300.0
2011-03-28 13:00:00,75.17,75.19,75.16,75.18,17200.0,51.1468,51.1604,51.14,51.1536,17200.0
2011-03-28 13:10:00,75.19,75.19,75.14,75.16,24100.0,51.1604,51.1604,51.1264,51.14,24100.0
2011-03-28 13:20:00,75.15,75.16,75.05,75.09,37100.0,51.1332,51.14,51.0652,51.0924,37100.0
2011-03-28 13:30:00,75.1,75.14,75.06,75.13,26800.0,51.0992,51.1264,51.072,51.1196,26800.0
2011-03-28 13:40:00,75.13,75.16,75.1,75.13,39300.0,51.1196,51.14,51.0992,51.1196,39300.0
2011-03-28 13:50:00,75.14,75.18,75.11,75.18,31500.0,51.1264,51.1536,51.106,51.1536,31500.0
2011-03-28 14:00:00,75.18,75.18,75.1,75.12,33400.0,51.1536,51.1536,51.0992,51.1128,33400.0
2011-03-28 14:10:00,75.11,75.15,75.09,75.15,40600.0,51.106,51.1332,51.0924,51.1332,40600.0
2011-03-28 14:20:00,75.15,75.19,75.14,75.17,45500.0,51.1332,51.1604,51.1264,51.1468,45500.0
2011-03-28 14:30:00,75.17,75.21,75.16,75.21,51700.0,51.1468,51.1741,51.14,51.1741,51700.0
2011-03-28 14:40:00,75.21,75.3,75.21,75.24,110300.0,51.1741,51.2353,51.1741,51.1945,110300.0
2011-03-28 14:50:00,75.25,75.29,75.21,75.25,57900.0,51.2013,51.2285,51.1741,51.2013,57900.0
2011-03-28 15:00:00,75.26,75.3,75.24,75.24,62000.0,51.2081,51.2353,51.1945,51.1945,62000.0
2011-03-28 15:10:00,75.25,75.33,75.24,75.29,60100.0,51.2013,51.2557,51.1945,51.2285,60100.0
2011-03-28 15:20:00,75.29,75.35,75.28,75.34,91100.0,51.2285,51.2693,51.2217,51.2625,91100.0
2011-03-28 15:30:00,75.34,75.34,75.19,75.2,102800.0,51.2625,51.2625,51.1604,51.1673,102800.0
2011-03-28 15:40:00,75.2,75.23,75.1,75.12,221800.0,51.1673,51.1877,51.0992,51.1128,221800.0
2011-03-28 15:50:00,75.13,75.16,75.02,75.03,290600.0,51.1196,51.14,51.0448,51.0516,290600.0
2011-03-29 09:30:00,74.87,75.19,74.87,75.1,177100.0,50.9427,51.1604,50.9427,51.0992,177100.0
2011-03-29 09:40:00,75.1,75.24,74.99,75.21,142700.0,51.0992,51.1945,51.0244,51.1741,142700.0
2011-03-29 09:50:00,75.23,75.27,74.95,74.98,61400.0,51.1877,51.2149,50.9972,51.0176,61400.0
2011-03-29 10:00:00,74.98,75.1,74.94,75.01,133900.0,51.0176,51.0992,50.9903,51.038,133900.0
2011-03-29 10:10:00,75.01,75.2,74.99,75.17,92700.0,51.038,51.1673,51.0244,51.1468,92700.0
2011-03-29 10:20:00,75.17,75.18,75.08,75.09,108900.0,51.1468,51.1536,51.0856,51.0924,108900.0
2011-03-29 10:30:00,75.1,75.15,75.04,75.04,38500.0,51.0992,51.1332,51.0584,51.0584,38500.0
2011-03-29 10:40:00,75.04,75.16,75.04,75.08,38100.0,51.0584,51.14,51.0584,51.0856,38100.0
2011-03-29 10:50:00,75.07,75.11,75.02,75.09,54100.0,51.0788,51.106,51.0448,51.0924,54100.0
2011-03-29 11:00:00,75.1,75.11,75.02,75.09,88000.0,51.0992,51.106,51.0448,51.0924,88000.0
2011-03-29 11:10:00,75.08,75.1,75.02,75.05,32000.0,51.0856,51.0992,51.0448,51.0652,32000.0
2011-03-29 11:20:00,75.06,75.15,75.03,75.14,48500.0,51.072,51.1332,51.0516,51.1264,48500.0
2011-03-29 11:30:00,75.14,75.16,75.07,75.11,69300.0,51.1264,51.14,51.0788,51.106,69300.0
2011-03-29 11:40:00,75.11,75.15,75.07,75.11,24200.0,51.106,51.1332,51.0788,51.106,24200.0
2011-03-29 11:50:00,75.11,75.2,75.1,75.2,100700.0,51.106,51.1673,51.0992,51.1673,100700.0
2011-03-29 12:00:00,75.2,75.26,75.17,75.18,30600.0,51.1673,51.2081,51.1468,51.1536,30600.0
2011-03-29 12:10:00,75.19,75.3,75.19,75.3,59200.0,51.1604,51.2353,51.1604,51.2353,59200.0
2011-03-29 12:20:00,75.3,75.35,75.22,75.24,44800.0,51.2353,51.2693,51.1809,51.1945,44800.0
2011-03-29 12:30:00,75.23,75.3,75.23,75.28,40300.0,51.1877,51.2353,51.1877,51.2217,40300.0
2011-03-29 12:40:00,75.29,75.31,75.24,75.25,30000.0,51.2285,51.2421,51.1945,51.2013,30000.0
2011-03-29 12:50:00,75.25,75.35,75.24,75.28,54700.0,51.2013,51.2693,51.1945,51.2217,54700.0
2011-03-29 13:00:00,75.28,75.34,75.25,75.3,41200.0,51.2217,51.2625,51.2013,51.2353,41200.0
2011-03-29 13:10:00,75.29,75.31,75.24,75.29,36400.0,51.2285,51.2421,51.1945,51.2285,36400.0
2011-03-29 13:20:00,75.29,75.34,75.28,75.34,46000.0,51.2285,51.2625,51.2217,51.2625,46000.0
2011-03-29 13:30:00,75.33,75.36,75.3,75.33,28000.0,51.2557,51.2761,51.2353,51.2557,28000.0
2011-03-29 13:40:00,75.32,75.4,75.31,75.36,33700.0,51.2489,51.3033,51.2421,51.2761,33700.0
2011-03-29 13:50:00,75.36,75.37,75.3,75.31,21400.0,51.2761,51.2829,51.2353,51.2421,21400.0
2011-03-29 14:00:00,75.3,75.42,75.3,75.4,65600.0,51.2353,51.3169,51.2353,51.3033,65600.0
2011-03-29 14:10:00,75.4,75.43,75.34,75.43,57200.0,51.3033,51.3237,51.2625,51.3237,57200.0
2011-03-29 14:20:00,75.42,75.43,75.34,75.34,34900.0,51.3169,51.3237,51.2625,51.2625,34900.0
2011-03-29 14:30:00,75.34,75.39,75.33,75.33,23700.0,51.2625,51.2965,51.2557,51.2557,23700.0
2011-03-29 14:40:00,75.34,75.42,75.33,75.36,54300.0,51.2625,51.3169,51.2557,51.2761,54300.0
2011-03-29 14:50:00,75.36,75.41,75.35,75.4,47200.0,51.2761,51.3101,51.2693,51.3033,47200.0
2011-03-29 15:00:00,75.39,75.44,75.32,75.37,58400.0,51.2965,51.3306,51.2489,51.2829,58400.0
2011-03-29 15:10:00,75.37,75.45,75.37,75.38,44200.0,51.2829,51.3374,51.2829,51.2897,44200.0
2011-03-29 15:20:00,75.38,75.42,75.36,75.41,53800.0,51.2897,51.3169,51.2761,51.3101,53800.0
2011-03-29 15:30:00,75.42,75.43,75.34,75.35,128000.0,51.3169,51.3237,51.2625,51.2693,128000.0
2011-03-29 15:40:00,75.34,75.37,75.3,75.31,169500.0,51.2625,51.2829,51.2353,51.2421,169500.0
2011-03-29 15:50:00,75.31,75.37,75.3,75.34,245100.0,51.2421,51.2829,51.2353,51.2625,245100.0
2011-03-30 09:30:00,75.5,75.69,75.49,75.55,185900.0,51.3714,51.5007,51.3646,51.4054,185900.0
2011-03-30 09:40:00,75.54,75.6,75.51,75.6,111900.0,51.3986,51.4394,51.3782,51.4394,111900.0
2011-03-30 09:50:00,75.61,75.74,75.58,75.73,80400.0,51.4462,51.5347,51.4258,51.5279,80400.0
2011-03-30 10:00:00,75.74,75.84,75.69,75.7,125200.0,51.5347,51.6027,51.5007,51.5075,125200.0
2011-03-30 10:10:00,75.7,75.76,75.65,75.76,88500.0,51.5075,51.5483,51.4734,51.5483,88500.0
2011-03-30 10:20:00,75.75,75.9,75.74,75.87,93700.0,51.5415,51.6435,51.5347,51.6231,93700.0
2011-03-30 10:30:00,75.86,75.98,75.85,75.98,100900.0,51.6163,51.698,51.6095,51.698,100900.0
2011-03-30 10:40:00,75.98,76.03,75.94,76.02,118000.0,51.698,51.732,51.6708,51.7252,118000.0
2011-03-30 10:50:00,76.02,76.04,75.98,76.04,59900.0,51.7252,51.7388,51.698,51.7388,59900.0
2011-03-30 11:00:00,76.04,76.04,75.97,75.98,113700.0,51.7388,51.7388,51.6912,51.698,113700.0
2011-03-30 11:10:00,75.98,75.99,75.92,75.92,54500.0,51.698,51.7048,51.6572,51.6572,54500.0
2011-03-30 11:20:00,75.92,75.93,75.84,75.85,102500.0,51.6572,51.664,51.6027,51.6095,102500.0
2011-03-30 11:30:00,75.84,75.86,75.72,75.74,77000.0,51.6027,51.6163,51.5211,51.5347,77000.0
2011-03-30 11:40:00,75.74,75.81,75.73,75.75,54700.0,51.5347,51.5823,51.5279,51.5415,54700.0
2011-03-30 11:50:00,75.75,75.75,75.62,75.63,46400.0,51.5415,51.5415,51.453,51.4598,46400.0
2011-03-30 12:00:00,75.62,75.71,75.62,75.62,72200.0,51.453,51.5143,51.453,51.453,72200.0
2011-03-30 12:10:00,75.63,75.73,75.62,75.64,100000.0,51.4598,51.5279,51.453,51.4666,100000.0
2011-03-30 12:20:00,75.65,75.65,75.57,75.58,114800.0,51.4734,51.4734,51.419,51.4258,114800.0
2011-03-30 12:30:00,75.58,75.61,75.57,75.6,52000.0,51.4258,51.4462,51.419,51.4394,52000.0
2011-03-30 12:40:00,75.6,75.63,75.58,75.63,41200.0,51.4394,51.4598,51.4258,51.4598,41200.0
2011-03-30 12:50:00,75.62,75.73,75.62,75.72,43700.0,51.453,51.5279,51.453,51.5211,43700.0
2011-03-30 13:00:00,75.72,75.84,75.72,75.82,52800.0,51.5211,51.6027,51.5211,51.5891,52800.0
2011-03-30 13:10:00,75.82,75.84,75.79,75.79,24800.0,51.5891,51.6027,51.5687,51.5687,24800.0
2011-03-30 13:20:00,75.8,75.85,75.79,75.83,41100.0,51.5755,51.6095,51.5687,51.5959,41100.0
2011-03-30 13:30:00,75.82,75.86,75.79,75.81,76800.0,51.5891,51.6163,51.5687,51.5823,76800.0
2011-03-30 13:40:00,75.81,75.87,75.8,75.86,45600.0,51.5823,51.6231,51.5755,51.6163,45600.0
2011-03-30 13:50:00,75.85,75.87,75.79,75.83,49000.0,51.6095,51.6231,51.5687,51.5959,49000.0
2011-03-30 14:00:00,75.83,75.88,75.81,75.88,60500.0,51.5959,51.6299,51.5823,51.6299,60500.0
2011-03-30 14:10:00,75.88,75.93,75.86,75.92,45700.0,51.6299,51.664,51.6163,51.6572,45700.0
2011-03-30 14:20:00,75.91,75.95,75.9,75.94,49300.0,51.6503,51.6776,51.6435,51.6708,49300.0
2011-03-30 14:30:00,75.94,75.97,75.89,75.94,59300.0,51.6708,51.6912,51.6367,51.6708,59300.0
2011-03-30 14:40:00,75.95,75.98,75.91,75.91,36200.0,51.6776,51.698,51.6503,51.6503,36200.0
2011-03-30 14:50:00,75.91,75.93,75.88,75.92,59600.0,51.6503,51.664,51.6299,51.6572,59600.0
2011-03-30 15:00:00,75.92,75.97,75.89,75.9,64700.0,51.6572,51.6912,51.6367,51.6435,64700.0
2011-03-30 15:10:00,75.89,75.95,75.86,75.91,66900.0,51.6367,51.6776,51.6163,51.6503,66900.0
2011-03-30 15:20:00,75.92,75.92,75.87,75.89,90800.0,51.6572,51.6572,51.6231,51.6367,90800.0
2011-03-30 15:30:00,75.9,75.95,75.87,75.91,121200.0,51.6435,51.6776,51.6231,51.6503,121200.0
2011-03-30 15:40:00,75.91,75.92,75.8,75.82,124400.0,51.6503,51.6572,51.5755,51.5891,124400.0
2011-03-30 15:50:00,75.82,75.86,75.79,75.82,234300.0,51.5891,51.6163,51.5687,51.5891,234300.0
2011-03-31 09:30:00,75.84,76.04,75.76,75.98,181000.0,51.6027,51.7388,51.5483,51.698,181000.0
2011-03-31 09:40:00,75.99,75.99,75.83,75.89,71300.0,51.7048,51.7048,51.5959,51.6367,71300.0
2011-03-31 09:50:00,75.9,76.0,75.88,75.92,96600.0,51.6435,51.7116,51.6299,51.6572,96600.0
2011-03-31 10:00:00,75.9,75.96,75.84,75.95,65000.0,51.6435,51.6844,51.6027,51.6776,65000.0
2011-03-31 10:10:00,75.94,76.16,75.93,76.13,116400.0,51.6708,51.8205,51.664,51.8,116400.0
2011-03-31 10:20:00,76.13,76.26,76.1,76.22,75600.0,51.8,51.8885,51.7796,51.8613,75600.0
2011-03-31 10:30:00,76.21,76.37,76.21,76.27,70700.0,51.8545,51.9633,51.8545,51.8953,70700.0
2011-03-31 10:40:00,76.26,76.28,76.21,76.21,49600.0,51.8885,51.9021,51.8545,51.8545,49600.0
2011-03-31 10:50:00,76.21,76.29,76.12,76.17,94100.0,51.8545,51.9089,51.7932,51.8273,94100.0
2011-03-31 11:00:00,76.17,76.2,76.11,76.14,77900.0,51.8273,51.8477,51.7864,51.8068,77900.0
2011-03-31 11:10:00,76.15,76.33,76.15,76.32,129800.0,51.8136,51.9361,51.8136,51.9293,129800.0
2011-03-31 11:20:00,76.32,76.33,76.25,76.26,24100.0,51.9293,51.9361,51.8817,51.8885,24100.0
2011-03-31 11:30:00,76.25,76.28,76.17,76.27,53300.0,51.8817,51.9021,51.8273,51.8953,53300.0
2011-03-31 11:40:00,76.26,76.28,76.19,76.2,34200.0,51.8885,51.9021,51.8409,51.8477,34200.0
2011-03-31 11:50:00,76.21,76.21,76.12,76.18,38200.0,51.8545,51.8545,51.7932,51.8341,38200.0
2011-03-31 12:00:00,76.19,76.26,76.18,76.23,57800.0,51.8409,51.8885,51.8341,51.8681,57800.0
2011-03-31 12:10:00,76.23,76.27,76.18,76.25,57700.0,51.8681,51.8953,51.8341,51.8817,57700.0
2011-03-31 12:20:00,76.26,76.28,76.2,76.27,36200.0,51.8885,51.9021,51.8477,51.8953,36200.0
2011-03-31 12:30:00,76.27,76.28,76.16,76.17,35700.0,51.8953,51.9021,51.8205,51.8273,35700.0
2011-03-31 12:40:00,76.18,76.23,76.15,76.17,30600.0,51.8341,51.8681,51.8136,51.8273,30600.0
2011-03-31 12:50:00,76.16,76.22,76.12,76.2,31600.0,51.8205,51.8613,51.7932,51.8477,31600.0
2011-03-31 13:00:00,76.2,76.23,76.14,76.15,15500.0,51.8477,51.8681,51.8068,51.8136,15500.0
2011-03-31 13:10:00,76.16,76.17,76.12,76.13,26600.0,51.8205,51.8273,51.7932,51.8,26600.0
2011-03-31 13:20:00,76.13,76.21,76.1,76.21,65000.0,51.8,51.8545,51.7796,51.8545,65000.0
2011-03-31 13:30:00,76.21,76.29,76.18,76.29,122500.0,51.8545,51.9089,51.8341,51.9089,122500.0
2011-03-31 13:40:00,76.29,76.34,76.25,76.32,49600.0,51.9089,51.9429,51.8817,51.9293,49600.0
2011-03-31 13:50:00,76.32,76.33,76.31,76.32,43600.0,51.9293,51.9361,51.9225,51.9293,43600.0
2011-03-31 14:00:00,76.32,76.34,76.31,76.33,90300.0,51.9293,51.9429,51.9225,51.9361,90300.0
2011-03-31 14:10:00,76.34,76.4,76.33,76.38,77100.0,51.9429,51.9838,51.9361,51.9701,77100.0
2011-03-31 14:20:00,76.38,76.41,76.37,76.38,53500.0,51.9701,51.9906,51.9633,51.9701,53500.0
2011-03-31 14:30:00,76.37,76.42,76.34,76.41,106900.0,51.9633,51.9974,51.9429,51.9906,106900.0
2011-03-31 14:40:00,76.41,76.42,76.38,76.4,41200.0,51.9906,51.9974,51.9701,51.9838,41200.0
2011-03-31 14:50:00,76.4,76.45,76.39,76.43,58000.0,51.9838,52.0178,51.9769,52.0042,58000.0
2011-03-31 15:00:00,76.42,76.42,76.31,76.31,54600.0,51.9974,51.9974,51.9225,51.9225,54600.0
2011-03-31 15:10:00,76.32,76.32,76.25,76.27,59300.0,51.9293,51.9293,51.8817,51.8953,59300.0
2011-03-31 15:20:00,76.27,76.3,76.24,76.25,65900.0,51.8953,51.9157,51.8749,51.8817,65900.0
2011-03-31 15:30:00,76.25,76.31,76.19,76.31,126700.0,51.8817,51.9225,51.8409,51.9225,126700.0
2011-03-31 15:40:00,76.31,76.38,76.22,76.23,351900.0,51.9225,51.9701,51.8613,51.8681,351900.0
2011-03-31 15:50:00,76.22,76.25,76.09,76.1,518000.0,51.8613,51.8817,51.7728,51.7796,518000.0
2011-04-01 09:30:00,76.3,76.33,76.06,76.15,325500.0,51.9157,51.9361,51.7524,51.8136,325500.0
2011-04-01 09:40:00,76.15,76.23,76.05,76.08,99500.0,51.8136,51.8681,51.7456,51.766,99500.0
2011-04-01 09:50:00,76.08,76.13,76.04,76.11,120000.0,51.766,51.8,51.7388,51.7864,120000.0
2011-04-01 10:00:00,76.12,76.22,76.07,76.18,109700.0,51.7932,51.8613,51.7592,51.8341,109700.0
2011-04-01 10:10:00,76.19,76.3,76.19,76.24,85800.0,51.8409,51.9157,51.8409,51.8749,85800.0
2011-04-01 10:20:00,76.24,76.4,76.22,76.4,66100.0,51.8749,51.9838,51.8613,51.9838,66100.0
2011-04-01 10:30:00,76.4,76.47,76.39,76.39,58600.0,51.9838,52.0314,51.9769,51.9769,58600.0
2011-04-01 10:40:00,76.39,76.4,76.37,76.39,61800.0,51.9769,51.9838,51.9633,51.9769,61800.0
2011-04-01 10:50:00,76.39,76.45,76.34,76.45,71500.0,51.9769,52.0178,51.9429,52.0178,71500.0
2011-04-01 11:00:00,76.45,76.5,76.4,76.47,69300.0,52.0178,52.0518,51.9838,52.0314,69300.0
2011-04-01 11:10:00,76.46,76.46,76.27,76.28,62200.0,52.0246,52.0246,51.8953,51.9021,62200.0
2011-04-01 11:20:00,76.28,76.35,76.28,76.33,52600.0,51.9021,51.9497,51.9021,51.9361,52600.0
2011-04-01 11:30:00,76.33,76.44,76.33,76.41,40500.0,51.9361,52.011,51.9361,51.9906,40500.0
2011-04-01 11:40:00,76.41,76.48,76.37,76.47,43800.0,51.9906,52.0382,51.9633,52.0314,43800.0
2011-04-01 11:50:00,76.48,76.49,76.41,76.48,45800.0,52.0382,52.045,51.9906,52.0382,45800.0
2011-04-01 12:00:00,76.48,76.48,76.41,76.44,30100.0,52.0382,52.0382,51.9906,52.011,30100.0
2011-04-01 12:10:00,76.44,76.45,76.39,76.41,24200.0,52.011,52.0178,51.9769,51.9906,24200.0
2011-04-01 12:20:00,76.41,76.48,76.41,76.45,40100.0,51.9906,52.0382,51.9906,52.0178,40100.0
2011-04-01 12:30:00,76.46,76.5,76.44,76.5,67300.0,52.0246,52.0518,52.011,52.0518,67300.0
2011-04-01 12:40:00,76.48,76.49,76.44,76.44,56300.0,52.0382,52.045,52.011,52.011,56300.0
2011-04-01 12:50:00,76.45,76.49,76.42,76.48,20600.0,52.0178,52.045,51.9974,52.0382,20600.0
2011-04-01 13:00:00,76.47,76.47,76.38,76.38,25700.0,52.0314,52.0314,51.9701,51.9701,25700.0
2011-04-01 13:10:00,76.38,76.41,76.32,76.32,37500.0,51.9701,51.9906,51.9293,51.9293,37500.0
2011-04-01 13:20:00,76.32,76.37,76.3,76.31,35800.0,51.9293,51.9633,51.9157,51.9225,35800.0
2011-04-01 13:30:00,76.31,76.33,76.26,76.28,25800.0,51.9225,51.9361,51.8885,51.9021,25800.0
2011-04-01 13:40:00,76.29,76.31,76.24,76.28,87600.0,51.9089,51.9225,51.8749,51.9021,87600.0
2011-04-01 13:50:00,76.28,76.3,76.24,76.29,33800.0,51.9021,51.9157,51.8749,51.9089,33800.0
2011-04-01 14:00:00,76.29,76.33,76.27,76.29,49900.0,51.9089,51.9361,51.8953,51.9089,49900.0
2011-04-01 14:10:00,76.29,76.33,76.27,76.28,36100.0,51.9089,51.9361,51.8953,51.9021,36100.0
2011-04-01 14:20:00,76.29,76.34,76.28,76.34,37000.0,51.9089,51.9429,51.9021,51.9429,37000.0
2011-04-01 14:30:00,76.33,76.36,76.32,76.34,51000.0,51.9361,51.9565,51.9293,51.9429,51000.0
2011-04-01 14:40:00,76.32,76.33,76.18,76.22,58200.0,51.9293,51.9361,51.8341,51.8613,58200.0
2011-04-01 14:50:00,76.23,76.24,76.14,76.15,180900.0,51.8681,51.8749,51.8068,51.8136,180900.0
2011-04-01 15:00:00,76.16,76.16,76.03,76.07,87600.0,51.8205,51.8205,51.732,51.7592,87600.0
2011-04-01 15:10:00,76.07,76.08,75.95,75.95,167500.0,51.7592,51.766,51.6776,51.6776,167500.0
2011-04-01 15:20:00,75.95,76.0,75.91,75.96,106600.0,51.6776,51.7116,51.6503,51.6844,106600.0
2011-04-01 15:30:00,75.96,75.99,75.87,75.88,136600.0,51.6844,51.7048,51.6231,51.6299,136600.0
2011-04-01 15:40:00,75.88,76.02,75.88,75.96,237600.0,51.6299,51.7252,51.6299,51.6844,237600.0
2011-04-01 15:50:00,75.97,76.05,75.94,75.96,416200.0,51.6912,51.7456,51.6708,51.6844,416200.0
2011-04-04 09:30:00,76.31,76.38,75.94,76.38,205200.0,51.9225,51.9701,51.6708,51.9701,205200.0
2011-04-04 09:40:00,76.37,76.47,76.2,76.4,95200.0,51.9633,52.0314,51.8477,51.9838,95200.0
2011-04-04 09:50:00,76.4,76.5,76.35,76.48,161100.0,51.9838,52.0518,51.9497,52.0382,161100.0
2011-04-04 10:00:00,76.48,76.48,76.32,76.36,120800.0,52.0382,52.0382,51.9293,51.9565,120800.0
2011-04-04 10:10:00,76.36,76.41,76.27,76.3,106800.0,51.9565,51.9906,51.8953,51.9157,106800.0
2011-04-04 10:20:00,76.3,76.44,76.27,76.4,63200.0,51.9157,52.011,51.8953,51.9838,63200.0
2011-04-04 10:30:00,76.39,76.47,76.39,76.4,63200.0,51.9769,52.0314,51.9769,51.9838,63200.0
2011-04-04 10:40:00,76.41,76.42,76.34,76.41,83900.0,51.9906,51.9974,51.9429,51.9906,83900.0
2011-04-04 10:50:00,76.4,76.46,76.21,76.22,101000.0,51.9838,52.0246,51.8545,51.8613,101000.0
2011-04-04 11:00:00,76.23,76.25,76.19,76.25,51100.0,51.8681,51.8817,51.8409,51.8817,51100.0
2011-04-04 11:10:00,76.26,76.26,76.2,76.23,29200.0,51.8885,51.8885,51.8477,51.8681,29200.0
2011-04-04 11:20:00,76.22,76.32,76.22,76.32,34700.0,51.8613,51.9293,51.8613,51.9293,34700.0
2011-04-04 11:30:00,76.32,76.42,76.31,76.42,79000.0,51.9293,51.9974,51.9225,51.9974,79000.0
2011-04-04 11:40:00,76.42,76.47,76.38,76.43,63800.0,51.9974,52.0314,51.9701,52.0042,63800.0
2011-04-04 11:50:00,76.42,76.5,76.4,76.47,34200.0,51.9974,52.0518,51.9838,52.0314,34200.0
2011-04-04 12:00:00,76.47,76.48,76.41,76.42,26400.0,52.0314,52.0382,51.9906,51.9974,26400.0
2011-04-04 12:10:00,76.42,76.44,76.38,76.39,38900.0,51.9974,52.011,51.9701,51.9769,38900.0
2011-04-04 12:20:00,76.39,76.45,76.39,76.42,35100.0,51.9769,52.0178,51.9769,51.9974,35100.0
2011-04-04 12:30:00,76.4,76.46,76.37,76.39,42200.0,51.9838,52.0246,51.9633,51.9769,42200.0
2011-04-04 12:40:00,76.4,76.47,76.4,76.43,56900.0,51.9838,52.0314,51.9838,52.0042,56900.0
2011-04-04 12:50:00,76.43,76.43,76.35,76.38,39800.0,52.0042,52.0042,51.9497,51.9701,39800.0
2011-04-04 13:00:00,76.37,76.48,76.37,76.47,51500.0,51.9633,52.0382,51.9633,52.0314,51500.0
2011-04-04 13:10:00,76.47,76.48,76.41,76.42,33900.0,52.0314,52.0382,51.9906,51.9974,33900.0
2011-04-04 13:20:00,76.43,76.48,76.4,76.47,42100.0,52.0042,52.0382,51.9838,52.0314,42100.0
2011-04-04 13:30:00,76.46,76.47,76.4,76.41,55100.0,52.0246,52.0314,51.9838,51.9906,55100.0
2011-04-04 13:40:00,76.41,76.41,76.28,76.29,48000.0,51.9906,51.9906,51.9021,51.9089,48000.0
2011-04-04 13:50:00,76.29,76.31,76.27,76.31,25700.0,51.9089,51.9225,51.8953,51.9225,25700.0
2011-04-04 14:00:00,76.31,76.37,76.25,76.37,56800.0,51.9225,51.9633,51.8817,51.9633,56800.0
2011-04-04 14:10:00,76.37,76.41,76.35,76.35,50000.0,51.9633,51.9906,51.9497,51.9497,50000.0
2011-04-04 14:20:00,76.35,76.4,76.34,76.34,30100.0,51.9497,51.9838,51.9429,51.9429,30100.0
2011-04-04 14:30:00,76.34,76.38,76.29,76.29,29200.0,51.9429,51.9701,51.9089,51.9089,29200.0
2011-04-04 14:40:00,76.3,76.34,76.28,76.34,43600.0,51.9157,51.9429,51.9021,51.9429,43600.0
2011-04-04 14:50:00,76.33,76.39,76.33,76.33,84800.0,51.9361,51.9769,51.9361,51.9361,84800.0
2011-04-04 15:00:00,76.33,76.37,76.28,76.36,96200.0,51.9361,51.9633,51.9021,51.9565,96200.0
2011-04-04 15:10:00,76.35,76.41,76.35,76.4,74900.0,51.9497,51.9906,51.9497,51.9838,74900.0
2011-04-04 15:20:00,76.39,76.46,76.37,76.43,108200.0,51.9769,52.0246,51.9633,52.0042,108200.0
2011-04-04 15:30:00,76.42,76.43,76.34,76.37,136700.0,51.9974,52.0042,51.9429,51.9633,136700.0
2011-04-04 15:40:00,76.37,76.39,76.31,76.34,173500.0,51.9633,51.9769,51.9225,51.9429,173500.0
2011-04-04 15:50:00,76.34,76.37,76.29,76.36,254800.0,51.9429,51.9633,51.9089,51.9565,254800.0
2011-04-05 09:30:00,76.26,76.31,76.14,76.14,115800.0,51.8885,51.9225,51.8068,51.8068,115800.0
2011-04-05 09:40:00,76.14,76.3,76.06,76.15,71700.0,51.8068,51.9157,51.7524,51.8136,71700.0
2011-04-05 09:50:00,76.15,76.23,75.97,76.11,91200.0,51.8136,51.8681,51.6912,51.7864,91200.0
2011-04-05 10:00:00,76.1,76.2,76.01,76.15,87300.0,51.7796,51.8477,51.7184,51.8136,87300.0
2011-04-05 10:10:00,76.15,76.4,76.13,76.4,85600.0,51.8136,51.9838,51.8,51.9838,85600.0
2011-04-05 10:20:00,76.41,76.57,76.4,76.47,140400.0,51.9906,52.0994,51.9838,52.0314,140400.0
2011-04-05 10:30:00,76.47,76.55,76.45,76.46,78800.0,52.0314,52.0858,52.0178,52.0246,78800.0
2011-04-05 10:40:00,76.46,76.48,76.36,76.43,98400.0,52.0246,52.0382,51.9565,52.0042,98400.0
2011-04-05 10:50:00,76.42,76.56,76.42,76.55,96500.0,51.9974,52.0926,51.9974,52.0858,96500.0
2011-04-05 11:00:00,76.54,76.55,76.46,76.47,74100.0,52.079,52.0858,52.0246,52.0314,74100.0
2011-04-05 11:10:00,76.48,76.53,76.46,76.5,114100.0,52.0382,52.0722,52.0246,52.0518,114100.0
2011-04-05 11:20:00,76.5,76.56,76.48,76.52,86800.0,52.0518,52.0926,52.0382,52.0654,86800.0
2011-04-05 11:30:00,76.51,76.53,76.44,76.5,49200.0,52.0586,52.0722,52.011,52.0518,49200.0
2011-04-05 11:40:00,76.5,76.53,76.44,76.44,88200.0,52.0518,52.0722,52.011,52.011,88200.0
2011-04-05 11:50:00,76.44,76.65,76.41,76.63,114500.0,52.011,52.1539,51.9906,52.1402,114500.0
2011-04-05 12:00:00,76.63,76.66,76.58,76.58,82700.0,52.1402,52.1607,52.1062,52.1062,82700.0
2011-04-05 12:10:00,76.59,76.62,76.56,76.58,60400.0,52.113,52.1334,52.0926,52.1062,60400.0
2011-04-05 12:20:00,76.59,76.6,76.56,76.57,90500.0,52.113,52.1198,52.0926,52.0994,90500.0
2011-04-05 12:30:00,76.56,76.58,76.49,76.51,87800.0,52.0926,52.1062,52.045,52.0586,87800.0
2011-04-05 12:40:00,76.5,76.52,76.48,76.49,62900.0,52.0518,52.0654,52.0382,52.045,62900.0
2011-04-05 12:50:00,76.5,76.51,76.46,76.49,85000.0,52.0518,52.0586,52.0246,52.045,85000.0
2011-04-05 13:00:00,76.48,76.53,76.48,76.5,75500.0,52.0382,52.0722,52.0382,52.0518,75500.0
2011-04-05 13:10:00,76.5,76.58,76.48,76.52,71600.0,52.0518,52.1062,52.0382,52.0654,71600.0
2011-04-05 13:20:00,76.53,76.55,76.5,76.52,62200.0,52.0722,52.0858,52.0518,52.0654,62200.0
2011-04-05 13:30:00,76.52,76.55,76.5,76.54,40700.0,52.0654,52.0858,52.0518,52.079,40700.0
2011-04-05 13:40:00,76.55,76.55,76.5,76.52,45400.0,52.0858,52.0858,52.0518,52.0654,45400.0
2011-04-05 13:50:00,76.53,76.59,76.53,76.58,44500.0,52.0722,52.113,52.0722,52.1062,44500.0
2011-04-05 14:00:00,76.57,76.59,76.46,76.48,89600.0,52.0994,52.113,52.0246,52.0382,89600.0
2011-04-05 14:10:00,76.48,76.51,76.47,76.51,149300.0,52.0382,52.0586,52.0314,52.0586,149300.0
2011-04-05 14:20:00,76.51,76.55,76.5,76.54,49500.0,52.0586,52.0858,52.0518,52.079,49500.0
2011-04-05 14:30:00,76.55,76.61,76.51,76.54,133000.0,52.0858,52.1266,52.0586,52.079,133000.0
2011-04-05 14:40:00,76.54,76.56,76.5,76.53,66500.0,52.079,52.0926,52.0518,52.0722,66500.0
2011-04-05 14:50:00,76.52,76.55,76.49,76.55,73900.0,52.0654,52.0858,52.045,52.0858,73900.0
2011-04-05 15:00:00,76.54,76.54,76.46,76.46,100100.0,52.079,52.079,52.0246,52.0246,100100.0
2011-04-05 15:10:00,76.46,76.58,76.45,76.57,168000.0,52.0246,52.1062,52.0178,52.0994,168000.0
2011-04-05 15:20:00,76.57,76.63,76.56,76.63,85600.0,52.0994,52.1402,52.0926,52.1402,85600.0
2011-04-05 15:30:00,76.63,76.7,76.61,76.69,222400.0,52.1402,52.1879,52.1266,52.1811,222400.0
2011-04-05 15:40:00,76.69,76.74,76.64,76.64,198400.0,52.1811,52.2151,52.1471,52.1471,198400.0
2011-04-05 15:50:00,76.64,76.65,76.55,76.61,348100.0,52.1471,52.1539,52.0858,52.1266,348100.0
2011-04-06 09:30:00,76.78,76.85,76.62,76.62,167200.0,52.2423,52.2899,52.1334,52.1334,167200.0
2011-04-06 09:40:00,76.62,76.73,76.62,76.65,94200.0,52.1334,52.2083,52.1334,52.1539,94200.0
2011-04-06 09:50:00,76.65,76.67,76.56,76.59,118000.0,52.1539,52.1675,52.0926,52.113,118000.0
2011-04-06 10:00:00,76.58,76.69,76.53,76.65,187100.0,52.1062,52.1811,52.0722,52.1539,187100.0
2011-04-06 10:10:00,76.67,76.72,76.56,76.58,94400.0,52.1675,52.2015,52.0926,52.1062,94400.0
2011-04-06 10:20:00,76.58,76.67,76.54,76.66,107600.0,52.1062,52.1675,52.079,52.1607,107600.0
2011-04-06 10:30:00,76.67,76.73,76.61,76.69,176000.0,52.1675,52.2083,52.1266,52.1811,176000.0
2011-04-06 10:40:00,76.69,76.73,76.65,76.67,105600.0,52.1811,52.2083,52.1539,52.1675,105600.0
2011-04-06 10:50:00,76.68,76.76,76.58,76.63,104100.0,52.1743,52.2287,52.1062,52.1402,104100.0
2011-04-06 11:00:00,76.62,76.63,76.55,76.56,109300.0,52.1334,52.1402,52.0858,52.0926,109300.0
2011-04-06 11:10:00,76.57,76.6,76.55,76.55,102300.0,52.0994,52.1198,52.0858,52.0858,102300.0
2011-04-06 11:20:00,76.55,76.61,76.54,76.57,136300.0,52.0858,52.1266,52.079,52.0994,136300.0
2011-04-06 11:30:00,76.58,76.59,76.5,76.55,138900.0,52.1062,52.113,52.0518,52.0858,138900.0
2011-04-06 11:40:00,76.55,76.59,76.54,76.57,61900.0,52.0858,52.113,52.079,52.0994,61900.0
2011-04-06 11:50:00,76.59,76.59,76.52,76.52,103900.0,52.113,52.113,52.0654,52.0654,103900.0
2011-04-06 12:00:00,76.51,76.57,76.48,76.51,81900.0,52.0586,52.0994,52.0382,52.0586,81900.0
2011-04-06 12:10:00,76.51,76.52,76.46,76.47,59500.0,52.0586,52.0654,52.0246,52.0314,59500.0
2011-04-06 12:20:00,76.48,76.57,76.47,76.56,52700.0,52.0382,52.0994,52.0314,52.0926,52700.0
2011-04-06 12:30:00,76.55,76.58,76.54,76.55,39400.0,52.0858,52.1062,52.079,52.0858,39400.0
2011-04-06 12:40:00,76.56,76.64,76.55,76.56,85400.0,52.0926,52.1471,52.0858,52.0926,85400.0
2011-04-06 12:50:00,76.56,76.62,76.54,76.62,70200.0,52.0926,52.1334,52.079,52.1334,70200.0
2011-04-06 13:00:00,76.62,76.63,76.55,76.57,48400.0,52.1334,52.1402,52.0858,52.0994,48400.0
2011-04-06 13:10:00,76.57,76.67,76.57,76.62,58800.0,52.0994,52.1675,52.0994,52.1334,58800.0
2011-04-06 13:20:00,76.62,76.64,76.57,76.58,42600.0,52.1334,52.1471,52.0994,52.1062,42600.0
2011-04-06 13:30:00,76.58,76.62,76.57,76.59,72300.0,52.1062,52.1334,52.0994,52.113,72300.0
2011-04-06 13:40:00,76.58,76.64,76.57,76.6,79000.0,52.1062,52.1471,52.0994,52.1198,79000.0
2011-04-06 13:50:00,76.59,76.64,76.59,76.62,55400.0,52.113,52.1471,52.113,52.1334,55400.0
2011-04-06 14:00:00,76.62,76.64,76.6,76.64,49500.0,52.1334,52.1471,52.1198,52.1471,49500.0
2011-04-06 14:10:00,76.64,76.71,76.6,76.71,118600.0,52.1471,52.1947,52.1198,52.1947,118600.0
2011-04-06 14:20:00,76.71,76.74,76.67,76.69,111400.0,52.1947,52.2151,52.1675,52.1811,111400.0
2011-04-06 14:30:00,76.69,76.75,76.68,76.75,77800.0,52.1811,52.2219,52.1743,52.2219,77800.0
2011-04-06 14:40:00,76.75,76.76,76.7,76.75,78800.0,52.2219,52.2287,52.1879,52.2219,78800.0
2011-04-06 14:50:00,76.74,76.75,76.74,76.74,45100.0,52.2151,52.2219,52.2151,52.2151,45100.0
2011-04-06 15:00:00,76.74,76.78,76.74,76.75,119200.0,52.2151,52.2423,52.2151,52.2219,119200.0
2011-04-06 15:10:00,76.74,76.76,76.72,76.73,127500.0,52.2151,52.2287,52.2015,52.2083,127500.0
2011-04-06 15:20:00,76.74,76.75,76.71,76.71,102700.0,52.2151,52.2219,52.1947,52.1947,102700.0
2011-04-06 15:30:00,76.71,76.8,76.71,76.8,142400.0,52.1947,52.2559,52.1947,52.2559,142400.0
2011-04-06 15:40:00,76.8,76.9,76.78,76.87,394000.0,52.2559,52.324,52.2423,52.3035,394000.0
2011-04-06 15:50:00,76.88,76.91,76.7,76.72,677500.0,52.3104,52.3308,52.1879,52.2015,677500.0
2011-04-07 09:30:00,76.34,76.63,76.01,76.5,417000.0,51.9429,52.1402,51.7184,52.0518,417000.0
2011-04-07 09:40:00,76.5,76.74,76.48,76.63,116300.0,52.0518,52.2151,52.0382,52.1402,116300.0
2011-04-07 09:50:00,76.63,76.63,76.36,76.36,79400.0,52.1402,52.1402,51.9565,51.9565,79400.0
2011-04-07 10:00:00,76.37,76.46,76.33,76.37,108200.0,51.9633,52.0246,51.9361,51.9633,108200.0
2011-04-07 10:10:00,76.37,76.43,76.32,76.34,121300.0,51.9633,52.0042,51.9293,51.9429,121300.0
2011-04-07 10:20:00,76.34,76.37,76.26,76.28,155100.0,51.9429,51.9633,51.8885,51.9021,155100.0
2011-04-07 10:30:00,76.28,76.29,75.84,75.84,239100.0,51.9021,51.9089,51.6027,51.6027,239100.0
2011-04-07 10:40:00,75.85,76.01,75.66,76.01,362400.0,51.6095,51.7184,51.4802,51.7184,362400.0
2011-04-07 10:50:00,76.01,76.26,76.01,76.13,144100.0,51.7184,51.8885,51.7184,51.8,144100.0
2011-04-07 11:00:00,76.12,76.23,76.07,76.17,88400.0,51.7932,51.8681,51.7592,51.8273,88400.0
2011-04-07 11:10:00,76.17,76.21,76.05,76.05,120800.0,51.8273,51.8545,51.7456,51.7456,120800.0
2011-04-07 11:20:00,76.06,76.06,75.91,75.92,138700.0,51.7524,51.7524,51.6503,51.6572,138700.0
2011-04-07 11:30:00,75.93,75.95,75.72,75.86,137700.0,51.664,51.6776,51.5211,51.6163,137700.0
2011-04-07 11:40:00,75.86,75.95,75.82,75.94,96600.0,51.6163,51.6776,51.5891,51.6708,96600.0
2011-04-07 11:50:00,75.94,76.19,75.94,76.19,122500.0,51.6708,51.8409,51.6708,51.8409,122500.0
2011-04-07 12:00:00,76.18,76.2,76.09,76.15,85400.0,51.8341,51.8477,51.7728,51.8136,85400.0
2011-04-07 12:10:00,76.15,76.19,76.11,76.16,57100.0,51.8136,51.8409,51.7864,51.8205,57100.0
2011-04-07 12:20:00,76.16,76.27,76.15,76.23,40300.0,51.8205,51.8953,51.8136,51.8681,40300.0
2011-04-07 12:30:00,76.23,76.29,76.17,76.24,96500.0,51.8681,51.9089,51.8273,51.8749,96500.0
2011-04-07 12:40:00,76.25,76.28,76.24,76.24,39000.0,51.8817,51.9021,51.8749,51.8749,39000.0
2011-04-07 12:50:00,76.25,76.29,76.17,76.28,63900.0,51.8817,51.9089,51.8273,51.9021,63900.0
2011-04-07 13:00:00,76.27,76.27,76.12,76.12,56000.0,51.8953,51.8953,51.7932,51.7932,56000.0
2011-04-07 13:10:00,76.12,76.13,76.0,76.01,72500.0,51.7932,51.8,51.7116,51.7184,72500.0
2011-04-07 13:20:00,76.01,76.02,75.88,75.88,62600.0,51.7184,51.7252,51.6299,51.6299,62600.0
2011-04-07 13:30:00,75.88,75.88,75.81,75.83,99800.0,51.6299,51.6299,51.5823,51.5959,99800.0
2011-04-07 13:40:00,75.83,75.86,75.76,75.85,78700.0,51.5959,51.6163,51.5483,51.6095,78700.0
2011-04-07 13:50:00,75.85,75.91,75.82,75.86,51600.0,51.6095,51.6503,51.5891,51.6163,51600.0
2011-04-07 14:00:00,75.87,75.93,75.84,75.88,59300.0,51.6231,51.664,51.6027,51.6299,59300.0
2011-04-07 14:10:00,75.89,75.93,75.85,75.92,66600.0,51.6367,51.664,51.6095,51.6572,66600.0
2011-04-07 14:20:00,75.91,75.93,75.86,75.86,82200.0,51.6503,51.664,51.6163,51.6163,82200.0
2011-04-07 14:30:00,75.87,75.97,75.86,75.93,118700.0,51.6231,51.6912,51.6163,51.664,118700.0
2011-04-07 14:40:00,75.92,76.0,75.89,75.97,91400.0,51.6572,51.7116,51.6367,51.6912,91400.0
2011-04-07 14:50:00,75.98,76.04,75.97,76.02,63700.0,51.698,51.7388,51.6912,51.7252,63700.0
2011-04-07 15:00:00,76.02,76.02,75.95,76.0,86400.0,51.7252,51.7252,51.6776,51.7116,86400.0
2011-04-07 15:10:00,75.99,76.0,75.93,75.95,114800.0,51.7048,51.7116,51.664,51.6776,114800.0
2011-04-07 15:20:00,75.95,75.95,75.84,75.86,130400.0,51.6776,51.6776,51.6027,51.6163,130400.0
2011-04-07 15:30:00,75.86,75.89,75.82,75.87,157300.0,51.6163,51.6367,51.5891,51.6231,157300.0
2011-04-07 15:40:00,75.86,75.93,75.86,75.92,195800.0,51.6163,51.664,51.6163,51.6572,195800.0
2011-04-07 15:50:00,75.93,76.0,75.88,76.0,425200.0,51.664,51.7116,51.6299,51.7116,425200.0
2011-04-08 09:30:00,76.25,76.38,75.96,76.04,213200.0,51.8817,51.9701,51.6844,51.7388,213200.0
2011-04-08 09:40:00,76.02,76.04,75.88,75.89,160000.0,51.7252,51.7388,51.6299,51.6367,160000.0
2011-04-08 09:50:00,75.88,75.97,75.83,75.96,57400.0,51.6299,51.6912,51.5959,51.6844,57400.0
2011-04-08 10:00:00,75.98,76.01,75.89,75.95,75600.0,51.698,51.7184,51.6367,51.6776,75600.0
2011-04-08 10:10:00,75.94,76.09,75.91,75.97,73700.0,51.6708,51.7728,51.6503,51.6912,73700.0
2011-04-08 10:20:00,75.98,76.12,75.93,76.1,98500.0,51.698,51.7932,51.664,51.7796,98500.0
2011-04-08 10:30:00,76.1,76.13,75.99,76.02,54100.0,51.7796,51.8,51.7048,51.7252,54100.0
2011-04-08 10:40:00,76.02,76.06,76.0,76.06,69300.0,51.7252,51.7524,51.7116,51.7524,69300.0
2011-04-08 10:50:00,76.05,76.08,75.91,75.91,60000.0,51.7456,51.766,51.6503,51.6503,60000.0
2011-04-08 11:00:00,75.91,76.06,75.87,76.03,107400.0,51.6503,51.7524,51.6231,51.732,107400.0
2011-04-08 11:10:00,76.03,76.17,75.97,76.17,43800.0,51.732,51.8273,51.6912,51.8273,43800.0
2011-04-08 11:20:00,76.17,76.23,76.16,76.16,40700.0,51.8273,51.8681,51.8205,51.8205,40700.0
2011-04-08 11:30:00,76.17,76.28,76.1,76.27,58600.0,51.8273,51.9021,51.7796,51.8953,58600.0
2011-04-08 11:40:00,76.27,76.34,76.27,76.3,64900.0,51.8953,51.9429,51.8953,51.9157,64900.0
2011-04-08 11:50:00,76.3,76.31,76.25,76.28,51400.0,51.9157,51.9225,51.8817,51.9021,51400.0
2011-04-08 12:00:00,76.27,76.28,76.23,76.26,75500.0,51.8953,51.9021,51.8681,51.8885,75500.0
2011-04-08 12:10:00,76.26,76.27,76.21,76.23,45500.0,51.8885,51.8953,51.8545,51.8681,45500.0
2011-04-08 12:20:00,76.23,76.23,76.14,76.19,60800.0,51.8681,51.8681,51.8068,51.8409,60800.0
2011-04-08 12:30:00,76.18,76.27,76.18,76.22,66100.0,51.8341,51.8953,51.8341,51.8613,66100.0
2011-04-08 12:40:00,76.21,76.23,76.15,76.17,34900.0,51.8545,51.8681,51.8136,51.8273,34900.0
2011-04-08 12:50:00,76.16,76.17,76.06,76.08,52300.0,51.8205,51.8273,51.7524,51.766,52300.0
2011-04-08 13:00:00,76.08,76.13,76.06,76.07,36500.0,51.766,51.8,51.7524,51.7592,36500.0
2011-04-08 13:10:00,76.07,76.11,76.03,76.05,50800.0,51.7592,51.7864,51.732,51.7456,50800.0
2011-04-08 13:20:00,76.06,76.09,76.03,76.07,21700.0,51.7524,51.7728,51.732,51.7592,21700.0
2011-04-08 13:30:00,76.06,76.11,76.02,76.11,40000.0,51.7524,51.7864,51.7252,51.7864,40000.0
2011-04-08 13:40:00,76.11,76.14,76.06,76.11,59700.0,51.7864,51.8068,51.7524,51.7864,59700.0
2011-04-08 13:50:00,76.12,76.16,76.08,76.1,142400.0,51.7932,51.8205,51.766,51.7796,142400.0
2011-04-08 14:00:00,76.1,76.15,76.09,76.11,33100.0,51.7796,51.8136,51.7728,51.7864,33100.0
2011-04-08 14:10:00,76.11,76.15,76.09,76.15,62400.0,51.7864,51.8136,51.7728,51.8136,62400.0
2011-04-08 14:20:00,76.15,76.24,76.14,76.2,118700.0,51.8136,51.8749,51.8068,51.8477,118700.0
2011-04-08 14:30:00,76.21,76.21,76.07,76.09,86800.0,51.8545,51.8545,51.7592,51.7728,86800.0
2011-04-08 14:40:00,76.09,76.09,75.97,75.98,117000.0,51.7728,51.7728,51.6912,51.698,117000.0
2011-04-08 14:50:00,75.97,75.98,75.8,75.8,143700.0,51.6912,51.698,51.5755,51.5755,143700.0
2011-04-08 15:00:00,75.8,76.04,75.78,76.01,151000.0,51.5755,51.7388,51.5619,51.7184,151000.0
2011-04-08 15:10:00,76.01,76.01,75.88,75.91,94600.0,51.7184,51.7184,51.6299,51.6503,94600.0
2011-04-08 15:20:00,75.91,75.93,75.81,75.9,90900.0,51.6503,51.664,51.5823,51.6435,90900.0
2011-04-08 15:30:00,75.89,75.94,75.86,75.87,93100.0,51.6367,51.6708,51.6163,51.6231,93100.0
2011-04-08 15:40:00,75.87,76.04,75.86,75.99,216500.0,51.6231,51.7388,51.6163,51.7048,216500.0
2011-04-08 15:50:00,75.99,76.13,75.99,76.03,299200.0,51.7048,51.8,51.7048,51.732,299200.0
2011-04-11 09:30:00,76.16,76.37,76.0,76.07,208000.0,51.8205,51.9633,51.7116,51.7592,208000.0
2011-04-11 09:40:00,76.05,76.31,76.0,76.31,121600.0,51.7456,51.9225,51.7116,51.9225,121600.0
2011-04-11 09:50:00,76.31,76.38,76.17,76.17,144700.0,51.9225,51.9701,51.8273,51.8273,144700.0
2011-04-11 10:00:00,76.18,76.24,76.08,76.08,76600.0,51.8341,51.8749,51.766,51.766,76600.0
2011-04-11 10:10:00,76.08,76.16,76.03,76.08,141900.0,51.766,51.8205,51.732,51.766,141900.0
2011-04-11 10:20:00,76.08,76.21,76.0,76.11,109100.0,51.766,51.8545,51.7116,51.7864,109100.0
2011-04-11 10:30:00,76.11,76.27,76.11,76.26,85600.0,51.7864,51.8953,51.7864,51.8885,85600.0
2011-04-11 10:40:00,76.25,76.32,76.2,76.32,158800.0,51.8817,51.9293,51.8477,51.9293,158800.0
2011-04-11 10:50:00,76.31,76.38,76.23,76.36,175400.0,51.9225,51.9701,51.8681,51.9565,175400.0
2011-04-11 11:00:00,76.36,76.38,76.29,76.33,70400.0,51.9565,51.9701,51.9089,51.9361,70400.0
2011-04-11 11:10:00,76.33,76.5,76.31,76.47,161300.0,51.9361,52.0518,51.9225,52.0314,161300.0
2011-04-11 11:20:00,76.47,76.47,76.27,76.32,81700.0,52.0314,52.0314,51.8953,51.9293,81700.0
2011-04-11 11:30:00,76.32,76.42,76.3,76.41,65800.0,51.9293,51.9974,51.9157,51.9906,65800.0
2011-04-11 11:40:00,76.4,76.5,76.4,76.49,70000.0,51.9838,52.0518,51.9838,52.045,70000.0
2011-04-11 11:50:00,76.48,76.5,76.27,76.27,54000.0,52.0382,52.0518,51.8953,51.8953,54000.0
2011-04-11 12:00:00,76.28,76.29,76.18,76.19,29300.0,51.9021,51.9089,51.8341,51.8409,29300.0
2011-04-11 12:10:00,76.19,76.23,76.12,76.13,35600.0,51.8409,51.8681,51.7932,51.8,35600.0
2011-04-11 12:20:00,76.12,76.18,76.12,76.16,39100.0,51.7932,51.8341,51.7932,51.8205,39100.0
2011-04-11 12:30:00,76.16,76.19,76.07,76.09,44500.0,51.8205,51.8409,51.7592,51.7728,44500.0
2011-04-11 12:40:00,76.08,76.17,76.07,76.15,51700.0,51.766,51.8273,51.7592,51.8136,51700.0
2011-04-11 12:50:00,76.16,76.21,76.13,76.13,41300.0,51.8205,51.8545,51.8,51.8,41300.0
2011-04-11 13:00:00,76.13,76.21,76.1,76.2,35800.0,51.8,51.8545,51.7796,51.8477,35800.0
2011-04-11 13:10:00,76.19,76.24,76.17,76.2,22500.0,51.8409,51.8749,51.8273,51.8477,22500.0
2011-04-11 13:20:00,76.21,76.27,76.19,76.21,25800.0,51.8545,51.8953,51.8409,51.8545,25800.0
2011-04-11 13:30:00,76.2,76.26,76.15,76.15,37000.0,51.8477,51.8885,51.8136,51.8136,37000.0
2011-04-11 13:40:00,76.16,76.25,76.13,76.13,37500.0,51.8205,51.8817,51.8,51.8,37500.0
2011-04-11 13:50:00,76.13,76.19,76.12,76.15,51700.0,51.8,51.8409,51.7932,51.8136,51700.0
2011-04-11 14:00:00,76.14,76.25,76.13,76.25,50300.0,51.8068,51.8817,51.8,51.8817,50300.0
2011-04-11 14:10:00,76.24,76.26,76.18,76.25,43100.0,51.8749,51.8885,51.8341,51.8817,43100.0
2011-04-11 14:20:00,76.25,76.26,76.2,76.21,40300.0,51.8817,51.8885,51.8477,51.8545,40300.0
2011-04-11 14:30:00,76.21,76.26,76.18,76.19,58000.0,51.8545,51.8885,51.8341,51.8409,58000.0
2011-04-11 14:40:00,76.18,76.24,76.18,76.23,56300.0,51.8341,51.8749,51.8341,51.8681,56300.0
2011-04-11 14:50:00,76.24,76.25,76.16,76.19,71100.0,51.8749,51.8817,51.8205,51.8409,71100.0
2011-04-11 15:00:00,76.19,76.2,76.13,76.15,77100.0,51.8409,51.8477,51.8,51.8136,77100.0
2011-04-11 15:10:00,76.15,76.18,76.1,76.18,94100.0,51.8136,51.8341,51.7796,51.8341,94100.0
2011-04-11 15:20:00,76.18,76.18,76.1,76.13,131200.0,51.8341,51.8341,51.7796,51.8,131200.0
2011-04-11 15:30:00,76.13,76.18,76.1,76.11,76200.0,51.8,51.8341,51.7796,51.7864,76200.0
2011-04-11 15:40:00,76.11,76.2,76.1,76.19,234500.0,51.7864,51.8477,51.7796,51.8409,234500.0
2011-04-11 15:50:00,76.2,76.24,76.18,76.24,459400.0,51.8477,51.8749,51.8341,51.8749,459400.0
2011-04-12 09:30:00,75.83,76.45,75.83,76.42,227600.0,51.5959,52.0178,51.5959,51.9974,227600.0
2011-04-12 09:40:00,76.44,76.73,76.41,76.72,129900.0,52.011,52.2083,51.9906,52.2015,129900.0
2011-04-12 09:50:00,76.72,76.89,76.57,76.62,191100.0,52.2015,52.3172,52.0994,52.1334,191100.0
2011-04-12 10:00:00,76.59,76.67,76.47,76.57,175200.0,52.113,52.1675,52.0314,52.0994,175200.0
2011-04-12 10:10:00,76.57,76.6,76.44,76.53,128400.0,52.0994,52.1198,52.011,52.0722,128400.0
2011-04-12 10:20:00,76.53,76.83,76.52,76.73,150300.0,52.0722,52.2763,52.0654,52.2083,150300.0
2011-04-12 10:30:00,76.73,76.83,76.68,76.73,132800.0,52.2083,52.2763,52.1743,52.2083,132800.0
2011-04-12 10:40:00,76.71,76.78,76.56,76.67,145100.0,52.1947,52.2423,52.0926,52.1675,145100.0
2011-04-12 10:50:00,76.68,76.7,76.61,76.66,123800.0,52.1743,52.1879,52.1266,52.1607,123800.0
2011-04-12 11:00:00,76.66,76.8,76.66,76.8,106300.0,52.1607,52.2559,52.1607,52.2559,106300.0
2011-04-12 11:10:00,76.8,76.88,76.72,76.73,93200.0,52.2559,52.3104,52.2015,52.2083,93200.0
2011-04-12 11:20:00,76.73,76.74,76.66,76.73,80900.0,52.2083,52.2151,52.1607,52.2083,80900.0
2011-04-12 11:30:00,76.74,76.78,76.7,76.75,71200.0,52.2151,52.2423,52.1879,52.2219,71200.0
2011-04-12 11:40:00,76.75,76.8,76.74,76.74,32700.0,52.2219,52.2559,52.2151,52.2151,32700.0
2011-04-12 11:50:00,76.75,76.77,76.71,76.75,45900.0,52.2219,52.2355,52.1947,52.2219,45900.0
2011-04-12 12:00:00,76.75,76.77,76.72,76.76,63600.0,52.2219,52.2355,52.2015,52.2287,63600.0
2011-04-12 12:10:00,76.77,76.8,76.72,76.76,59500.0,52.2355,52.2559,52.2015,52.2287,59500.0
2011-04-12 12:20:00,76.77,76.8,76.73,76.77,52600.0,52.2355,52.2559,52.2083,52.2355,52600.0
2011-04-12 12:30:00,76.77,76.8,76.76,76.8,78100.0,52.2355,52.2559,52.2287,52.2559,78100.0
2011-04-12 12:40:00,76.77,76.88,76.77,76.88,80700.0,52.2355,52.3104,52.2355,52.3104,80700.0
2011-04-12 12:50:00,76.87,76.89,76.81,76.83,60800.0,52.3035,52.3172,52.2627,52.2763,60800.0
2011-04-12 13:00:00,76.84,76.92,76.81,76.86,106800.0,52.2831,52.3376,52.2627,52.2967,106800.0
2011-04-12 13:10:00,76.86,76.94,76.84,76.85,72700.0,52.2967,52.3512,52.2831,52.2899,72700.0
2011-04-12 13:20:00,76.86,76.95,76.83,76.95,55200.0,52.2967,52.358,52.2763,52.358,55200.0
2011-04-12 13:30:00,76.95,76.96,76.87,76.87,81100.0,52.358,52.3648,52.3035,52.3035,81100.0
2011-04-12 13:40:00,76.86,76.88,76.82,76.83,73400.0,52.2967,52.3104,52.2695,52.2763,73400.0
2011-04-12 13:50:00,76.83,76.89,76.81,76.81,94500.0,52.2763,52.3172,52.2627,52.2627,94500.0
2011-04-12 14:00:00,76.81,76.9,76.77,76.85,119200.0,52.2627,52.324,52.2355,52.2899,119200.0
2011-04-12 14:10:00,76.85,76.88,76.79,76.81,93800.0,52.2899,52.3104,52.2491,52.2627,93800.0
2011-04-12 14:20:00,76.82,76.9,76.8,76.81,72000.0,52.2695,52.324,52.2559,52.2627,72000.0
2011-04-12 14:30:00,76.8,76.86,76.79,76.86,70700.0,52.2559,52.2967,52.2491,52.2967,70700.0
2011-04-12 14:40:00,76.85,76.86,76.75,76.77,56100.0,52.2899,52.2967,52.2219,52.2355,56100.0
2011-04-12 14:50:00,76.78,76.84,76.76,76.82,67100.0,52.2423,52.2831,52.2287,52.2695,67100.0
2011-04-12 15:00:00,76.83,76.84,76.78,76.78,74600.0,52.2763,52.2831,52.2423,52.2423,74600.0
2011-04-12 15:10:00,76.78,76.82,76.73,76.74,74200.0,52.2423,52.2695,52.2083,52.2151,74200.0
2011-04-12 15:20:00,76.74,76.75,76.63,76.7,157000.0,52.2151,52.2219,52.1402,52.1879,157000.0
2011-04-12 15:30:00,76.71,76.75,76.67,76.75,131200.0,52.1947,52.2219,52.1675,52.2219,131200.0
2011-04-12 15:40:00,76.75,76.76,76.66,76.71,183100.0,52.2219,52.2287,52.1607,52.1947,183100.0
2011-04-12 15:50:00,76.72,76.77,76.65,76.67,352600.0,52.2015,52.2355,52.1539,52.1675,352600.0
2011-04-13 09:30:00,76.97,77.09,76.73,76.74,487100.0,52.3716,52.4532,52.2083,52.2151,487100.0
2011-04-13 09:40:00,76.76,77.08,76.74,77.07,221200.0,52.2287,52.4464,52.2151,52.4396,221200.0
2011-04-13 09:50:00,77.07,77.19,76.99,77.1,116100.0,52.4396,52.5213,52.3852,52.46,116100.0
2011-04-13 10:00:00,77.09,77.21,77.02,77.18,164200.0,52.4532,52.5349,52.4056,52.5145,164200.0
2011-04-13 10:10:00,77.19,77.3,77.14,77.29,187200.0,52.5213,52.5961,52.4873,52.5893,187200.0
2011-04-13 10:20:00,77.28,77.46,77.28,77.42,150500.0,52.5825,52.705,52.5825,52.6778,150500.0
2011-04-13 10:30:00,77.42,77.42,77.29,77.38,166400.0,52.6778,52.6778,52.5893,52.6506,166400.0
2011-04-13 10:40:00,77.38,77.4,77.15,77.22,151400.0,52.6506,52.6642,52.4941,52.5417,151400.0
2011-04-13 10:50:00,77.22,77.28,77.19,77.22,94600.0,52.5417,52.5825,52.5213,52.5417,94600.0
2011-04-13 11:00:00,77.21,77.28,77.12,77.12,82100.0,52.5349,52.5825,52.4737,52.4737,82100.0
2011-04-13 11:10:00,77.12,77.13,77.02,77.06,77700.0,52.4737,52.4805,52.4056,52.4328,77700.0
2011-04-13 11:20:00,77.05,77.05,76.89,76.93,94300.0,52.426,52.426,52.3172,52.3444,94300.0
2011-04-13 11:30:00,76.92,77.0,76.7,76.77,131200.0,52.3376,52.392,52.1879,52.2355,131200.0
2011-04-13 11:40:00,76.77,76.9,76.75,76.9,82600.0,52.2355,52.324,52.2219,52.324,82600.0
2011-04-13 11:50:00,76.9,76.98,76.77,76.77,71700.0,52.324,52.3784,52.2355,52.2355,71700.0
2011-04-13 12:00:00,76.77,76.81,76.6,76.69,110700.0,52.2355,52.2627,52.1198,52.1811,110700.0
2011-04-13 12:10:00,76.69,76.77,76.68,76.74,67500.0,52.1811,52.2355,52.1743,52.2151,67500.0
2011-04-13 12:20:00,76.74,76.77,76.69,76.72,35400.0,52.2151,52.2355,52.1811,52.2015,35400.0
2011-04-13 12:30:00,76.72,76.73,76.54,76.56,78800.0,52.2015,52.2083,52.079,52.0926,78800.0
2011-04-13 12:40:00,76.57,76.65,76.5,76.58,79900.0,52.0994,52.1539,52.0518,52.1062,79900.0
2011-04-13 12:50:00,76.58,76.59,76.51,76.55,45000.0,52.1062,52.113,52.0586,52.0858,45000.0
2011-04-13 13:00:00,76.55,76.67,76.52,76.64,56800.0,52.0858,52.1675,52.0654,52.1471,56800.0
2011-04-13 13:10:00,76.64,76.69,76.6,76.66,42300.0,52.1471,52.1811,52.1198,52.1607,42300.0
2011-04-13 13:20:00,76.65,76.7,76.58,76.64,89400.0,52.1539,52.1879,52.1062,52.1471,89400.0
2011-04-13 13:30:00,76.64,76.65,76.54,76.63,54200.0,52.1471,52.1539,52.079,52.1402,54200.0
2011-04-13 13:40:00,76.64,76.66,76.57,76.58,39500.0,52.1471,52.1607,52.0994,52.1062,39500.0
2011-04-13 13:50:00,76.6,76.61,76.51,76.54,51000.0,52.1198,52.1266,52.0586,52.079,51000.0
2011-04-13 14:00:00,76.53,76.59,76.53,76.56,71800.0,52.0722,52.113,52.0722,52.0926,71800.0
2011-04-13 14:10:00,76.57,76.6,76.51,76.58,54700.0,52.0994,52.1198,52.0586,52.1062,54700.0
2011-04-13 14:20:00,76.58,76.76,76.54,76.73,70400.0,52.1062,52.2287,52.079,52.2083,70400.0
2011-04-13 14:30:00,76.73,76.79,76.71,76.71,48800.0,52.2083,52.2491,52.1947,52.1947,48800.0
2011-04-13 14:40:00,76.71,76.8,76.71,76.74,61100.0,52.1947,52.2559,52.1947,52.2151,61100.0
2011-04-13 14:50:00,76.73,76.81,76.73,76.77,92400.0,52.2083,52.2627,52.2083,52.2355,92400.0
2011-04-13 15:00:00,76.78,76.86,76.74,76.85,152800.0,52.2423,52.2967,52.2151,52.2899,152800.0
2011-04-13 15:10:00,76.85,76.92,76.81,76.9,113800.0,52.2899,52.3376,52.2627,52.324,113800.0
2011-04-13 15:20:00,76.9,76.97,76.86,76.97,117200.0,52.324,52.3716,52.2967,52.3716,117200.0
2011-04-13 15:30:00,76.96,77.03,76.94,77.02,172800.0,52.3648,52.4124,52.3512,52.4056,172800.0
2011-04-13 15:40:00,77.02,77.04,76.98,77.01,267600.0,52.4056,52.4192,52.3784,52.3988,267600.0
2011-04-13 15:50:00,77.0,77.01,76.86,76.89,279900.0,52.392,52.3988,52.2967,52.3172,279900.0
2011-04-14 09:30:00,76.72,77.17,76.64,77.16,239100.0,52.2015,52.5077,52.1471,52.5009,239100.0
2011-04-14 09:40:00,77.17,77.17,76.52,76.54,111000.0,52.5077,52.5077,52.0654,52.079,111000.0
2011-04-14 09:50:00,76.53,76.7,76.5,76.63,97400.0,52.0722,52.1879,52.0518,52.1402,97400.0
2011-04-14 10:00:00,76.64,76.65,76.54,76.63,113200.0,52.1471,52.1539,52.079,52.1402,113200.0
2011-04-14 10:10:00,76.61,76.67,76.45,76.6,118200.0,52.1266,52.1675,52.0178,52.1198,118200.0
2011-04-14 10:20:00,76.6,76.83,76.54,76.81,156600.0,52.1198,52.2763,52.079,52.2627,156600.0
2011-04-14 10:30:00,76.82,76.92,76.71,76.84,109600.0,52.2695,52.3376,52.1947,52.2831,109600.0
2011-04-14 10:40:00,76.84,76.89,76.74,76.88,118300.0,52.2831,52.3172,52.2151,52.3104,118300.0
2011-04-14 10:50:00,76.88,76.94,76.81,76.84,59500.0,52.3104,52.3512,52.2627,52.2831,59500.0
2011-04-14 11:00:00,76.85,77.0,76.84,76.97,57900.0,52.2899,52.392,52.2831,52.3716,57900.0
2011-04-14 11:10:00,76.98,77.0,76.84,76.89,77100.0,52.3784,52.392,52.2831,52.3172,77100.0
2011-04-14 11:20:00,76.9,76.92,76.66,76.69,41800.0,52.324,52.3376,52.1607,52.1811,41800.0
2011-04-14 11:30:00,76.72,76.76,76.62,76.68,50000.0,52.2015,52.2287,52.1334,52.1743,50000.0
2011-04-14 11:40:00,76.68,76.74,76.58,76.72,39900.0,52.1743,52.2151,52.1062,52.2015,39900.0
2011-04-14 11:50:00,76.71,76.77,76.67,76.73,41400.0,52.1947,52.2355,52.1675,52.2083,41400.0
2011-04-14 12:00:00,76.73,76.81,76.72,76.78,26400.0,52.2083,52.2627,52.2015,52.2423,26400.0
2011-04-14 12:10:00,76.79,76.85,76.72,76.72,48300.0,52.2491,52.2899,52.2015,52.2015,48300.0
2011-04-14 12:20:00,76.72,76.87,76.7,76.87,43900.0,52.2015,52.3035,52.1879,52.3035,43900.0
2011-04-14 12:30:00,76.87,76.92,76.84,76.91,50100.0,52.3035,52.3376,52.2831,52.3308,50100.0
2011-04-14 12:40:00,76.9,76.98,76.88,76.93,39400.0,52.324,52.3784,52.3104,52.3444,39400.0
2011-04-14 12:50:00,76.94,76.94,76.82,76.88,71900.0,52.3512,52.3512,52.2695,52.3104,71900.0
2011-04-14 13:00:00,76.89,76.94,76.87,76.91,65100.0,52.3172,52.3512,52.3035,52.3308,65100.0
2011-04-14 13:10:00,76.9,76.94,76.88,76.92,32900.0,52.324,52.3512,52.3104,52.3376,32900.0
2011-04-14 13:20:00,76.93,76.94,76.88,76.91,37000.0,52.3444,52.3512,52.3104,52.3308,37000.0
2011-04-14 13:30:00,76.91,76.94,76.88,76.92,25000.0,52.3308,52.3512,52.3104,52.3376,25000.0
2011-04-14 13:40:00,76.92,76.93,76.85,76.87,37300.0,52.3376,52.3444,52.2899,52.3035,37300.0
2011-04-14 13:50:00,76.87,76.88,76.76,76.79,37600.0,52.3035,52.3104,52.2287,52.2491,37600.0
2011-04-14 14:00:00,76.78,76.93,76.78,76.9,46700.0,52.2423,52.3444,52.2423,52.324,46700.0
2011-04-14 14:10:00,76.9,76.91,76.83,76.87,47500.0,52.324,52.3308,52.2763,52.3035,47500.0
2011-04-14 14:20:00,76.87,76.95,76.87,76.89,47600.0,52.3035,52.358,52.3035,52.3172,47600.0
2011-04-14 14:30:00,76.89,76.97,76.88,76.93,64200.0,52.3172,52.3716,52.3104,52.3444,64200.0
2011-04-14 14:40:00,76.93,76.96,76.88,76.96,48700.0,52.3444,52.3648,52.3104,52.3648,48700.0
2011-04-14 14:50:00,76.95,76.99,76.92,76.97,72700.0,52.358,52.3852,52.3376,52.3716,72700.0
2011-04-14 15:00:00,76.98,77.05,76.94,77.02,192100.0,52.3784,52.426,52.3512,52.4056,192100.0
2011-04-14 15:10:00,77.02,77.15,77.01,77.13,168600.0,52.4056,52.4941,52.3988,52.4805,168600.0
2011-04-14 15:20:00,77.13,77.22,77.12,77.21,110100.0,52.4805,52.5417,52.4737,52.5349,110100.0
2011-04-14 15:30:00,77.21,77.22,77.05,77.12,125500.0,52.5349,52.5417,52.426,52.4737,125500.0
2011-04-14 15:40:00,77.12,77.13,77.05,77.09,108500.0,52.4737,52.4805,52.426,52.4532,108500.0
2011-04-14 15:50:00,77.08,77.13,77.03,77.11,274200.0,52.4464,52.4805,52.4124,52.4668,274200.0
2011-04-15 09:30:00,77.29,77.42,76.99,76.99,754100.0,52.5893,52.6778,52.3852,52.3852,754100.0
2011-04-15 09:40:00,77.02,77.02,76.66,76.75,133800.0,52.4056,52.4056,52.1607,52.2219,133800.0
2011-04-15 09:50:00,76.77,77.01,76.72,77.01,83500.0,52.2355,52.3988,52.2015,52.3988,83500.0
2011-04-15 10:00:00,77.02,77.37,77.0,77.34,160000.0,52.4056,52.6438,52.392,52.6233,160000.0
2011-04-15 10:10:00,77.33,77.43,77.3,77.3,135800.0,52.6165,52.6846,52.5961,52.5961,135800.0
2011-04-15 10:20:00,77.3,77.3,77.18,77.2,176600.0,52.5961,52.5961,52.5145,52.5281,176600.0
2011-04-15 10:30:00,77.21,77.27,77.02,77.03,127700.0,52.5349,52.5757,52.4056,52.4124,127700.0
2011-04-15 10:40:00,77.04,77.19,77.01,77.17,120400.0,52.4192,52.5213,52.3988,52.5077,120400.0
2011-04-15 10:50:00,77.16,77.37,77.16,77.36,81500.0,52.5009,52.6438,52.5009,52.637,81500.0
2011-04-15 11:00:00,77.36,77.4,77.33,77.38,70400.0,52.637,52.6642,52.6165,52.6506,70400.0
2011-04-15 11:10:00,77.37,77.39,77.22,77.24,56600.0,52.6438,52.6574,52.5417,52.5553,56600.0
2011-04-15 11:20:00,77.24,77.26,77.11,77.13,98500.0,52.5553,52.5689,52.4668,52.4805,98500.0
2011-04-15 11:30:00,77.14,77.19,77.12,77.12,40000.0,52.4873,52.5213,52.4737,52.4737,40000.0
2011-04-15 11:40:00,77.12,77.16,77.11,77.12,44600.0,52.4737,52.5009,52.4668,52.4737,44600.0
2011-04-15 11:50:00,77.12,77.25,77.12,77.22,31900.0,52.4737,52.5621,52.4737,52.5417,31900.0
2011-04-15 12:00:00,77.22,77.27,77.2,77.27,32000.0,52.5417,52.5757,52.5281,52.5757,32000.0
2011-04-15 12:10:00,77.27,77.48,77.27,77.44,102000.0,52.5757,52.7186,52.5757,52.6914,102000.0
2011-04-15 12:20:00,77.44,77.44,77.37,77.4,39000.0,52.6914,52.6914,52.6438,52.6642,39000.0
2011-04-15 12:30:00,77.4,77.41,77.28,77.29,80100.0,52.6642,52.671,52.5825,52.5893,80100.0
2011-04-15 12:40:00,77.28,77.45,77.28,77.44,62600.0,52.5825,52.6982,52.5825,52.6914,62600.0
2011-04-15 12:50:00,77.43,77.48,77.41,77.45,51200.0,52.6846,52.7186,52.671,52.6982,51200.0
2011-04-15 13:00:00,77.44,77.48,77.42,77.45,38900.0,52.6914,52.7186,52.6778,52.6982,38900.0
2011-04-15 13:10:00,77.45,77.5,77.43,77.45,90400.0,52.6982,52.7322,52.6846,52.6982,90400.0
2011-04-15 13:20:00,77.45,77.45,77.35,77.38,63900.0,52.6982,52.6982,52.6301,52.6506,63900.0
2011-04-15 13:30:00,77.39,77.46,77.39,77.45,32000.0,52.6574,52.705,52.6574,52.6982,32000.0
2011-04-15 13:40:00,77.45,77.47,77.41,77.45,39000.0,52.6982,52.7118,52.671,52.6982,39000.0
2011-04-15 13:50:00,77.45,77.48,77.43,77.44,32200.0,52.6982,52.7186,52.6846,52.6914,32200.0
2011-04-15 14:00:00,77.45,77.48,77.44,77.48,42900.0,52.6982,52.7186,52.6914,52.7186,42900.0
2011-04-15 14:10:00,77.49,77.49,77.46,77.48,43900.0,52.7254,52.7254,52.705,52.7186,43900.0
2011-04-15 14:20:00,77.47,77.54,77.47,77.53,127700.0,52.7118,52.7594,52.7118,52.7526,127700.0
2011-04-15 14:30:00,77.53,77.54,77.47,77.49,87200.0,52.7526,52.7594,52.7118,52.7254,87200.0
2011-04-15 14:40:00,77.49,77.53,77.49,77.5,42800.0,52.7254,52.7526,52.7254,52.7322,42800.0
2011-04-15 14:50:00,77.48,77.51,77.47,77.5,41500.0,52.7186,52.739,52.7118,52.7322,41500.0
2011-04-15 15:00:00,77.51,77.51,77.35,77.38,109700.0,52.739,52.739,52.6301,52.6506,109700.0
2011-04-15 15:10:00,77.38,77.4,77.28,77.39,106000.0,52.6506,52.6642,52.5825,52.6574,106000.0
2011-04-15 15:20:00,77.39,77.44,77.34,77.42,85800.0,52.6574,52.6914,52.6233,52.6778,85800.0
2011-04-15 15:30:00,77.42,77.45,77.38,77.42,114800.0,52.6778,52.6982,52.6506,52.6778,114800.0
2011-04-15 15:40:00,77.42,77.45,77.38,77.41,152800.0,52.6778,52.6982,52.6506,52.671,152800.0
2011-04-15 15:50:00,77.41,77.45,77.35,77.39,318600.0,52.671,52.6982,52.6301,52.6574,318600.0
2011-04-18 09:30:00,76.89,77.0,76.6,76.8,324300.0,52.3172,52.392,52.1198,52.2559,324300.0
2011-04-18 09:40:00,76.81,77.01,76.66,76.75,175300.0,52.2627,52.3988,52.1607,52.2219,175300.0
2011-04-18 09:50:00,76.74,76.77,76.5,76.51,168400.0,52.2151,52.2355,52.0518,52.0586,168400.0
2011-04-18 10:00:00,76.53,76.61,76.4,76.48,210900.0,52.0722,52.1266,51.9838,52.0382,210900.0
2011-04-18 10:10:00,76.46,76.61,76.43,76.55,173500.0,52.0246,52.1266,52.0042,52.0858,173500.0
2011-04-18 10:20:00,76.56,76.77,76.54,76.77,173500.0,52.0926,52.2355,52.079,52.2355,173500.0
2011-04-18 10:30:00,76.76,76.87,76.74,76.77,85300.0,52.2287,52.3035,52.2151,52.2355,85300.0
2011-04-18 10:40:00,76.77,76.79,76.54,76.63,72200.0,52.2355,52.2491,52.079,52.1402,72200.0
2011-04-18 10:50:00,76.62,76.71,76.59,76.64,134300.0,52.1334,52.1947,52.113,52.1471,134300.0
2011-04-18 11:00:00,76.65,76.73,76.57,76.63,105500.0,52.1539,52.2083,52.0994,52.1402,105500.0
2011-04-18 11:10:00,76.64,76.73,76.61,76.64,59100.0,52.1471,52.2083,52.1266,52.1471,59100.0
2011-04-18 11:20:00,76.63,76.76,76.62,76.69,63500.0,52.1402,52.2287,52.1334,52.1811,63500.0
2011-04-18 11:30:00,76.66,76.74,76.59,76.69,114800.0,52.1607,52.2151,52.113,52.1811,114800.0
2011-04-18 11:40:00,76.7,76.78,76.68,76.76,58500.0,52.1879,52.2423,52.1743,52.2287,58500.0
2011-04-18 11:50:00,76.76,76.81,76.71,76.76,38600.0,52.2287,52.2627,52.1947,52.2287,38600.0
2011-04-18 12:00:00,76.76,76.88,76.73,76.85,50500.0,52.2287,52.3104,52.2083,52.2899,50500.0
2011-04-18 12:10:00,76.86,76.89,76.78,76.79,41600.0,52.2967,52.3172,52.2423,52.2491,41600.0
2011-04-18 12:20:00,76.79,76.8,76.66,76.74,53700.0,52.2491,52.2559,52.1607,52.2151,53700.0
2011-04-18 12:30:00,76.74,76.75,76.68,76.74,55300.0,52.2151,52.2219,52.1743,52.2151,55300.0
2011-04-18 12:40:00,76.75,76.78,76.73,76.75,108300.0,52.2219,52.2423,52.2083,52.2219,108300.0
2011-04-18 12:50:00,76.75,76.81,76.74,76.77,40600.0,52.2219,52.2627,52.2151,52.2355,40600.0
2011-04-18 13:00:00,76.78,76.81,76.75,76.77,42800.0,52.2423,52.2627,52.2219,52.2355,42800.0
2011-04-18 13:10:00,76.77,76.8,76.72,76.78,63300.0,52.2355,52.2559,52.2015,52.2423,63300.0
2011-04-18 13:20:00,76.77,76.79,76.7,76.77,71100.0,52.2355,52.2491,52.1879,52.2355,71100.0
2011-04-18 13:30:00,76.77,76.84,76.76,76.76,36300.0,52.2355,52.2831,52.2287,52.2287,36300.0
2011-04-18 13:40:00,76.76,76.92,76.75,76.91,87700.0,52.2287,52.3376,52.2219,52.3308,87700.0
2011-04-18 13:50:00,76.91,77.03,76.85,76.97,98800.0,52.3308,52.4124,52.2899,52.3716,98800.0
2011-04-18 14:00:00,76.97,77.01,76.88,77.0,84700.0,52.3716,52.3988,52.3104,52.392,84700.0
2011-04-18 14:10:00,77.01,77.07,77.0,77.06,101400.0,52.3988,52.4396,52.392,52.4328,101400.0
2011-04-18 14:20:00,77.06,77.08,77.03,77.07,44500.0,52.4328,52.4464,52.4124,52.4396,44500.0
2011-04-18 14:30:00,77.07,77.12,77.03,77.11,64700.0,52.4396,52.4737,52.4124,52.4668,64700.0
2011-04-18 14:40:00,77.11,77.21,77.07,77.2,116600.0,52.4668,52.5349,52.4396,52.5281,116600.0
2011-04-18 14:50:00,77.2,77.2,77.1,77.15,93500.0,52.5281,52.5281,52.46,52.4941,93500.0
2011-04-18 15:00:00,77.17,77.21,77.05,77.05,106700.0,52.5077,52.5349,52.426,52.426,106700.0
2011-04-18 15:10:00,77.06,77.3,77.06,77.26,109400.0,52.4328,52.5961,52.4328,52.5689,109400.0
2011-04-18 15:20:00,77.27,77.32,77.2,77.25,98700.0,52.5757,52.6097,52.5281,52.5621,98700.0
2011-04-18 15:30:00,77.25,77.36,77.19,77.2,94000.0,52.5621,52.637,52.5213,52.5281,94000.0
2011-04-18 15:40:00,77.19,77.24,77.08,77.09,242000.0,52.5213,52.5553,52.4464,52.4532,242000.0
2011-04-18 15:50:00,77.1,77.14,76.97,76.99,508500.0,52.46,52.4873,52.3716,52.3852,508500.0
2011-04-19 09:30:00,76.88,77.0,76.7,76.79,205600.0,52.3104,52.392,52.1879,52.2491,205600.0
2011-04-19 09:40:00,76.74,76.83,76.64,76.68,110900.0,52.2151,52.2763,52.1471,52.1743,110900.0
2011-04-19 09:50:00,76.68,76.86,76.67,76.78,109100.0,52.1743,52.2967,52.1675,52.2423,109100.0
2011-04-19 10:00:00,76.78,76.86,76.75,76.8,105100.0,52.2423,52.2967,52.2219,52.2559,105100.0
2011-04-19 10:10:00,76.8,76.8,76.57,76.6,162900.0,52.2559,52.2559,52.0994,52.1198,162900.0
2011-04-19 10:20:00,76.61,76.85,76.6,76.79,117800.0,52.1266,52.2899,52.1198,52.2491,117800.0
2011-04-19 10:30:00,76.79,76.81,76.73,76.77,181000.0,52.2491,52.2627,52.2083,52.2355,181000.0
2011-04-19 10:40:00,76.75,76.82,76.71,76.81,129800.0,52.2219,52.2695,52.1947,52.2627,129800.0
2011-04-19 10:50:00,76.8,76.82,76.68,76.68,135300.0,52.2559,52.2695,52.1743,52.1743,135300.0
2011-04-19 11:00:00,76.67,76.72,76.61,76.64,120300.0,52.1675,52.2015,52.1266,52.1471,120300.0
2011-04-19 11:10:00,76.63,76.64,76.52,76.53,85300.0,52.1402,52.1471,52.0654,52.0722,85300.0
2011-04-19 11:20:00,76.52,76.58,76.46,76.58,116100.0,52.0654,52.1062,52.0246,52.1062,116100.0
2011-04-19 11:30:00,76.58,76.65,76.54,76.64,62700.0,52.1062,52.1539,52.079,52.1471,62700.0
2011-04-19 11:40:00,76.63,76.63,76.55,76.62,73100.0,52.1402,52.1402,52.0858,52.1334,73100.0
2011-04-19 11:50:00,76.62,76.7,76.59,76.63,74500.0,52.1334,52.1879,52.113,52.1402,74500.0
2011-04-19 12:00:00,76.63,76.65,76.57,76.61,69000.0,52.1402,52.1539,52.0994,52.1266,69000.0
2011-04-19 12:10:00,76.6,76.67,76.57,76.65,70600.0,52.1198,52.1675,52.0994,52.1539,70600.0
2011-04-19 12:20:00,76.65,76.72,76.65,76.7,59000.0,52.1539,52.2015,52.1539,52.1879,59000.0
2011-04-19 12:30:00,76.7,76.73,76.67,76.68,52500.0,52.1879,52.2083,52.1675,52.1743,52500.0
2011-04-19 12:40:00,76.68,76.69,76.56,76.57,62400.0,52.1743,52.1811,52.0926,52.0994,62400.0
2011-04-19 12:50:00,76.56,76.66,76.56,76.57,46200.0,52.0926,52.1607,52.0926,52.0994,46200.0
2011-04-19 13:00:00,76.56,76.68,76.56,76.65,47900.0,52.0926,52.1743,52.0926,52.1539,47900.0
2011-04-19 13:10:00,76.64,76.73,76.62,76.71,51600.0,52.1471,52.2083,52.1334,52.1947,51600.0
2011-04-19 13:20:00,76.71,76.73,76.61,76.61,41100.0,52.1947,52.2083,52.1266,52.1266,41100.0
2011-04-19 13:30:00,76.61,76.67,76.6,76.65,44900.0,52.1266,52.1675,52.1198,52.1539,44900.0
2011-04-19 13:40:00,76.65,76.73,76.62,76.7,98400.0,52.1539,52.2083,52.1334,52.1879,98400.0
2011-04-19 13:50:00,76.71,76.72,76.59,76.61,52800.0,52.1947,52.2015,52.113,52.1266,52800.0
2011-04-19 14:00:00,76.61,76.66,76.58,76.65,118900.0,52.1266,52.1607,52.1062,52.1539,118900.0
2011-04-19 14:10:00,76.64,76.7,76.62,76.68,75100.0,52.1471,52.1879,52.1334,52.1743,75100.0
2011-04-19 14:20:00,76.67,76.68,76.57,76.57,66400.0,52.1675,52.1743,52.0994,52.0994,66400.0
2011-04-19 14:30:00,76.58,76.64,76.55,76.6,73700.0,52.1062,52.1471,52.0858,52.1198,73700.0
2011-04-19 14:40:00,76.6,76.69,76.6,76.65,75500.0,52.1198,52.1811,52.1198,52.1539,75500.0
2011-04-19 14:50:00,76.65,76.67,76.61,76.61,54900.0,52.1539,52.1675,52.1266,52.1266,54900.0
2011-04-19 15:00:00,76.61,76.71,76.6,76.68,85700.0,52.1266,52.1947,52.1198,52.1743,85700.0
2011-04-19 15:10:00,76.68,76.7,76.65,76.67,110800.0,52.1743,52.1879,52.1539,52.1675,110800.0
2011-04-19 15:20:00,76.68,76.68,76.49,76.49,157600.0,52.1743,52.1743,52.045,52.045,157600.0
2011-04-19 15:30:00,76.48,76.54,76.44,76.54,269300.0,52.0382,52.079,52.011,52.079,269300.0
2011-04-19 15:40:00,76.53,76.64,76.52,76.64,347400.0,52.0722,52.1471,52.0654,52.1471,347400.0
2011-04-19 15:50:00,76.64,76.7,76.59,76.59,569700.0,52.1471,52.1879,52.113,52.113,569700.0
2011-04-20 09:30:00,77.18,77.5,77.17,77.42,403600.0,52.5145,52.7322,52.5077,52.6778,403600.0
2011-04-20 09:40:00,77.41,77.64,77.38,77.64,284100.0,52.671,52.8275,52.6506,52.8275,284100.0
2011-04-20 09:50:00,77.63,77.68,77.48,77.49,179700.0,52.8207,52.8547,52.7186,52.7254,179700.0
2011-04-20 10:00:00,77.5,77.54,77.37,77.41,225500.0,52.7322,52.7594,52.6438,52.671,225500.0
2011-04-20 10:10:00,77.43,77.55,77.42,77.5,215900.0,52.6846,52.7662,52.6778,52.7322,215900.0
2011-04-20 10:20:00,77.51,77.52,77.27,77.32,198100.0,52.739,52.7458,52.5757,52.6097,198100.0
2011-04-20 10:30:00,77.32,77.39,77.21,77.34,122700.0,52.6097,52.6574,52.5349,52.6233,122700.0
2011-04-20 10:40:00,77.34,77.51,77.34,77.47,103700.0,52.6233,52.739,52.6233,52.7118,103700.0
2011-04-20 10:50:00,77.46,77.51,77.42,77.45,110800.0,52.705,52.739,52.6778,52.6982,110800.0
2011-04-20 11:00:00,77.44,77.45,77.28,77.31,99900.0,52.6914,52.6982,52.5825,52.6029,99900.0
2011-04-20 11:10:00,77.3,77.45,77.27,77.42,90700.0,52.5961,52.6982,52.5757,52.6778,90700.0
2011-04-20 11:20:00,77.4,77.45,77.34,77.36,252700.0,52.6642,52.6982,52.6233,52.637,252700.0
2011-04-20 11:30:00,77.37,77.39,77.31,77.34,109300.0,52.6438,52.6574,52.6029,52.6233,109300.0
2011-04-20 11:40:00,77.35,77.37,77.29,77.34,184100.0,52.6301,52.6438,52.5893,52.6233,184100.0
2011-04-20 11:50:00,77.32,77.39,77.25,77.27,71200.0,52.6097,52.6574,52.5621,52.5757,71200.0
2011-04-20 12:00:00,77.26,77.29,77.2,77.28,83300.0,52.5689,52.5893,52.5281,52.5825,83300.0
2011-04-20 12:10:00,77.28,77.38,77.27,77.31,85400.0,52.5825,52.6506,52.5757,52.6029,85400.0
2011-04-20 12:20:00,77.31,77.38,77.31,77.34,70500.0,52.6029,52.6506,52.6029,52.6233,70500.0
2011-04-20 12:30:00,77.33,77.41,77.28,77.35,124100.0,52.6165,52.671,52.5825,52.6301,124100.0
2011-04-20 12:40:00,77.35,77.41,77.34,77.34,67700.0,52.6301,52.671,52.6233,52.6233,67700.0
2011-04-20 12:50:00,77.35,77.49,77.35,77.42,82800.0,52.6301,52.7254,52.6301,52.6778,82800.0
2011-04-20 13:00:00,77.41,77.44,77.38,77.39,60700.0,52.671,52.6914,52.6506,52.6574,60700.0
2011-04-20 13:10:00,77.39,77.42,77.34,77.36,64300.0,52.6574,52.6778,52.6233,52.637,64300.0
2011-04-20 13:20:00,77.35,77.51,77.34,77.5,111300.0,52.6301,52.739,52.6233,52.7322,111300.0
2011-04-20 13:30:00,77.51,77.64,77.5,77.63,279400.0,52.739,52.8275,52.7322,52.8207,279400.0
2011-04-20 13:40:00,77.64,77.7,77.59,77.66,241200.0,52.8275,52.8683,52.7934,52.8411,241200.0
2011-04-20 13:50:00,77.66,77.7,77.61,77.64,174200.0,52.8411,52.8683,52.8071,52.8275,174200.0
2011-04-20 14:00:00,77.65,77.69,77.58,77.62,215000.0,52.8343,52.8615,52.7866,52.8139,215000.0
2011-04-20 14:10:00,77.62,77.66,77.57,77.65,71300.0,52.8139,52.8411,52.7798,52.8343,71300.0
2011-04-20 14:20:00,77.64,77.65,77.56,77.59,63200.0,52.8275,52.8343,52.773,52.7934,63200.0
2011-04-20 14:30:00,77.59,77.6,77.55,77.58,107500.0,52.7934,52.8003,52.7662,52.7866,107500.0
2011-04-20 14:40:00,77.57,77.65,77.56,77.65,83000.0,52.7798,52.8343,52.773,52.8343,83000.0
2011-04-20 14:50:00,77.65,77.71,77.58,77.6,136200.0,52.8343,52.8751,52.7866,52.8003,136200.0
2011-04-20 15:00:00,77.6,77.61,77.5,77.52,85600.0,52.8003,52.8071,52.7322,52.7458,85600.0
2011-04-20 15:10:00,77.52,77.58,77.5,77.58,121600.0,52.7458,52.7866,52.7322,52.7866,121600.0
2011-04-20 15:20:00,77.58,77.88,77.55,77.88,303500.0,52.7866,52.9908,52.7662,52.9908,303500.0
2011-04-20 15:30:00,77.87,78.06,77.84,78.05,426500.0,52.984,53.1132,52.9636,53.1064,426500.0
2011-04-20 15:40:00,78.05,78.17,77.99,78.0,703900.0,53.1064,53.1881,53.0656,53.0724,703900.0
2011-04-20 15:50:00,78.01,78.41,77.99,78.39,1055300.0,53.0792,53.3514,53.0656,53.3378,1055300.0
2011-04-21 09:30:00,77.4,77.69,76.75,77.08,673200.0,52.6642,52.8615,52.2219,52.4464,673200.0
2011-04-21 09:40:00,77.07,77.09,76.78,76.81,273900.0,52.4396,52.4532,52.2423,52.2627,273900.0
2011-04-21 09:50:00,76.8,76.9,76.75,76.8,369700.0,52.2559,52.324,52.2219,52.2559,369700.0
2011-04-21 10:00:00,76.8,76.94,76.7,76.93,452400.0,52.2559,52.3512,52.1879,52.3444,452400.0
2011-04-21 10:10:00,76.94,77.04,76.82,77.04,226800.0,52.3512,52.4192,52.2695,52.4192,226800.0
2011-04-21 10:20:00,77.04,77.09,76.8,76.8,133400.0,52.4192,52.4532,52.2559,52.2559,133400.0
2011-04-21 10:30:00,76.8,76.85,76.72,76.81,201700.0,52.2559,52.2899,52.2015,52.2627,201700.0
2011-04-21 10:40:00,76.8,76.91,76.7,76.76,208800.0,52.2559,52.3308,52.1879,52.2287,208800.0
2011-04-21 10:50:00,76.76,76.8,76.72,76.78,140300.0,52.2287,52.2559,52.2015,52.2423,140300.0
2011-04-21 11:00:00,76.79,76.94,76.75,76.92,168200.0,52.2491,52.3512,52.2219,52.3376,168200.0
2011-04-21 11:10:00,76.91,77.25,76.9,77.13,210400.0,52.3308,52.5621,52.324,52.4805,210400.0
2011-04-21 11:20:00,77.13,77.36,77.13,77.26,308700.0,52.4805,52.637,52.4805,52.5689,308700.0
2011-04-21 11:30:00,77.26,77.27,77.0,77.03,255500.0,52.5689,52.5757,52.392,52.4124,255500.0
2011-04-21 11:40:00,77.03,77.03,76.5,76.64,448700.0,52.4124,52.4124,52.0518,52.1471,448700.0
2011-04-21 11:50:00,76.65,76.89,76.62,76.76,259700.0,52.1539,52.3172,52.1334,52.2287,259700.0
2011-04-21 12:00:00,76.77,76.77,76.55,76.74,190000.0,52.2355,52.2355,52.0858,52.2151,190000.0
2011-04-21 12:10:00,76.74,76.88,76.7,76.86,152900.0,52.2151,52.3104,52.1879,52.2967,152900.0
2011-04-21 12:20:00,76.85,77.04,76.84,76.97,117700.0,52.2899,52.4192,52.2831,52.3716,117700.0
2011-04-21 12:30:00,76.96,76.98,76.84,76.88,69800.0,52.3648,52.3784,52.2831,52.3104,69800.0
2011-04-21 12:40:00,76.88,77.01,76.88,77.01,241000.0,52.3104,52.3988,52.3104,52.3988,241000.0
2011-04-21 12:50:00,77.01,77.02,76.95,77.01,187400.0,52.3988,52.4056,52.358,52.3988,187400.0
2011-04-21 13:00:00,77.02,77.02,76.92,77.0,98400.0,52.4056,52.4056,52.3376,52.392,98400.0
2011-04-21 13:10:00,77.0,77.19,76.97,77.18,171700.0,52.392,52.5213,52.3716,52.5145,171700.0
2011-04-21 13:20:00,77.18,77.3,77.16,77.2,169300.0,52.5145,52.5961,52.5009,52.5281,169300.0
2011-04-21 13:30:00,77.2,77.22,77.05,77.08,102900.0,52.5281,52.5417,52.426,52.4464,102900.0
2011-04-21 13:40:00,77.07,77.15,77.01,77.01,142800.0,52.4396,52.4941,52.3988,52.3988,142800.0
2011-04-21 13:50:00,77.02,77.02,76.78,76.87,118000.0,52.4056,52.4056,52.2423,52.3035,118000.0
2011-04-21 14:00:00,76.87,76.96,76.87,76.94,84200.0,52.3035,52.3648,52.3035,52.3512,84200.0
2011-04-21 14:10:00,76.93,76.94,76.79,76.8,217000.0,52.3444,52.3512,52.2491,52.2559,217000.0
2011-04-21 14:20:00,76.8,76.81,76.75,76.81,139800.0,52.2559,52.2627,52.2219,52.2627,139800.0
2011-04-21 14:30:00,76.8,76.83,76.76,76.81,189300.0,52.2559,52.2763,52.2287,52.2627,189300.0
2011-04-21 14:40:00,76.81,76.83,76.72,76.72,107700.0,52.2627,52.2763,52.2015,52.2015,107700.0
2011-04-21 14:50:00,76.72,76.72,76.6,76.71,128900.0,52.2015,52.2015,52.1198,52.1947,128900.0
2011-04-21 15:00:00,76.7,76.75,76.66,76.66,137200.0,52.1879,52.2219,52.1607,52.1607,137200.0
2011-04-21 15:10:00,76.67,76.67,76.53,76.58,169500.0,52.1675,52.1675,52.0722,52.1062,169500.0
2011-04-21 15:20:00,76.58,76.61,76.55,76.59,118300.0,52.1062,52.1266,52.0858,52.113,118300.0
2011-04-21 15:30:00,76.59,76.82,76.58,76.82,240100.0,52.113,52.2695,52.1062,52.2695,240100.0
2011-04-21 15:40:00,76.82,76.86,76.76,76.82,330200.0,52.2695,52.2967,52.2287,52.2695,330200.0
2011-04-21 15:50:00,76.83,76.95,76.82,76.91,492500.0,52.2763,52.358,52.2695,52.3308,492500.0
2011-04-25 09:30:00,77.15,77.24,76.76,76.76,272100.0,52.4941,52.5553,52.2287,52.2287,272100.0
2011-04-25 09:40:00,76.78,76.83,76.62,76.68,128400.0,52.2423,52.2763,52.1334,52.1743,128400.0
2011-04-25 09:50:00,76.67,76.68,76.54,76.62,146600.0,52.1675,52.1743,52.079,52.1334,146600.0
2011-04-25 10:00:00,76.62,76.7,76.57,76.7,131700.0,52.1334,52.1879,52.0994,52.1879,131700.0
2011-04-25 10:10:00,76.69,76.74,76.61,76.62,131700.0,52.1811,52.2151,52.1266,52.1334,131700.0
2011-04-25 10:20:00,76.62,76.7,76.59,76.63,105600.0,52.1334,52.1879,52.113,52.1402,105600.0
2011-04-25 10:30:00,76.62,76.7,76.59,76.62,131800.0,52.1334,52.1879,52.113,52.1334,131800.0
2011-04-25 10:40:00,76.63,76.7,76.59,76.65,77200.0,52.1402,52.1879,52.113,52.1539,77200.0
2011-04-25 10:50:00,76.65,76.69,76.6,76.67,117800.0,52.1539,52.1811,52.1198,52.1675,117800.0
2011-04-25 11:00:00,76.66,76.67,76.59,76.62,83000.0,52.1607,52.1675,52.113,52.1334,83000.0
2011-04-25 11:10:00,76.62,76.67,76.6,76.66,65800.0,52.1334,52.1675,52.1198,52.1607,65800.0
2011-04-25 11:20:00,76.66,76.66,76.61,76.62,60200.0,52.1607,52.1607,52.1266,52.1334,60200.0
2011-04-25 11:30:00,76.63,76.68,76.6,76.62,86000.0,52.1402,52.1743,52.1198,52.1334,86000.0
2011-04-25 11:40:00,76.62,76.65,76.56,76.59,80700.0,52.1334,52.1539,52.0926,52.113,80700.0
2011-04-25 11:50:00,76.6,76.67,76.59,76.66,69500.0,52.1198,52.1675,52.113,52.1607,69500.0
2011-04-25 12:00:00,76.66,76.73,76.65,76.72,66800.0,52.1607,52.2083,52.1539,52.2015,66800.0
2011-04-25 12:10:00,76.71,76.76,76.67,76.69,48700.0,52.1947,52.2287,52.1675,52.1811,48700.0
2011-04-25 12:20:00,76.69,76.73,76.65,76.73,46100.0,52.1811,52.2083,52.1539,52.2083,46100.0
2011-04-25 12:30:00,76.73,76.79,76.73,76.78,44400.0,52.2083,52.2491,52.2083,52.2423,44400.0
2011-04-25 12:40:00,76.77,76.81,76.7,76.81,76200.0,52.2355,52.2627,52.1879,52.2627,76200.0
2011-04-25 12:50:00,76.81,76.84,76.77,76.82,87100.0,52.2627,52.2831,52.2355,52.2695,87100.0
2011-04-25 13:00:00,76.83,76.84,76.79,76.84,35200.0,52.2763,52.2831,52.2491,52.2831,35200.0
2011-04-25 13:10:00,76.84,76.85,76.79,76.84,31600.0,52.2831,52.2899,52.2491,52.2831,31600.0
2011-04-25 13:20:00,76.84,76.94,76.81,76.93,120300.0,52.2831,52.3512,52.2627,52.3444,120300.0
2011-04-25 13:30:00,76.93,76.97,76.92,76.95,39800.0,52.3444,52.3716,52.3376,52.358,39800.0
2011-04-25 13:40:00,76.95,77.01,76.92,77.0,57600.0,52.358,52.3988,52.3376,52.392,57600.0
2011-04-25 13:50:00,76.99,77.1,76.99,77.08,47200.0,52.3852,52.46,52.3852,52.4464,47200.0
2011-04-25 14:00:00,77.08,77.16,77.08,77.15,68400.0,52.4464,52.5009,52.4464,52.4941,68400.0
2011-04-25 14:10:00,77.15,77.2,77.12,77.18,55300.0,52.4941,52.5281,52.4737,52.5145,55300.0
2011-04-25 14:20:00,77.17,77.22,77.14,77.2,114600.0,52.5077,52.5417,52.4873,52.5281,114600.0
2011-04-25 14:30:00,77.2,77.21,77.12,77.15,69000.0,52.5281,52.5349,52.4737,52.4941,69000.0
2011-04-25 14:40:00,77.15,77.22,77.14,77.22,53500.0,52.4941,52.5417,52.4873,52.5417,53500.0
2011-04-25 14:50:00,77.22,77.25,77.14,77.14,91400.0,52.5417,52.5621,52.4873,52.4873,91400.0
2011-04-25 15:00:00,77.14,77.14,77.1,77.12,92400.0,52.4873,52.4873,52.46,52.4737,92400.0
2011-04-25 15:10:00,77.12,77.17,77.09,77.14,71100.0,52.4737,52.5077,52.4532,52.4873,71100.0
2011-04-25 15:20:00,77.15,77.18,77.13,77.18,60700.0,52.4941,52.5145,52.4805,52.5145,60700.0
2011-04-25 15:30:00,77.18,77.22,77.16,77.18,74400.0,52.5145,52.5417,52.5009,52.5145,74400.0
2011-04-25 15:40:00,77.18,77.22,77.09,77.12,132600.0,52.5145,52.5417,52.4532,52.4737,132600.0
2011-04-25 15:50:00,77.13,77.16,77.09,77.15,173100.0,52.4805,52.5009,52.4532,52.4941,173100.0
2011-04-26 09:30:00,77.2,77.34,76.97,77.01,239200.0,52.5281,52.6233,52.3716,52.3988,239200.0
2011-04-26 09:40:00,77.01,77.11,77.0,77.08,130500.0,52.3988,52.4668,52.392,52.4464,130500.0
2011-04-26 09:50:00,77.07,77.08,76.88,76.9,115100.0,52.4396,52.4464,52.3104,52.324,115100.0
2011-04-26 10:00:00,76.9,76.97,76.64,76.65,121200.0,52.324,52.3716,52.1471,52.1539,121200.0
2011-04-26 10:10:00,76.65,76.71,76.55,76.67,161200.0,52.1539,52.1947,52.0858,52.1675,161200.0
2011-04-26 10:20:00,76.68,76.98,76.67,76.82,166500.0,52.1743,52.3784,52.1675,52.2695,166500.0
2011-04-26 10:30:00,76.83,76.86,76.79,76.83,90200.0,52.2763,52.2967,52.2491,52.2763,90200.0
2011-04-26 10:40:00,76.84,76.94,76.78,76.94,117700.0,52.2831,52.3512,52.2423,52.3512,117700.0
2011-04-26 10:50:00,76.94,76.96,76.86,76.94,63900.0,52.3512,52.3648,52.2967,52.3512,63900.0
2011-04-26 11:00:00,76.96,76.99,76.9,76.95,79700.0,52.3648,52.3852,52.324,52.358,79700.0
2011-04-26 11:10:00,76.94,76.94,76.83,76.89,72900.0,52.3512,52.3512,52.2763,52.3172,72900.0
2011-04-26 11:20:00,76.9,77.0,76.9,77.0,70500.0,52.324,52.392,52.324,52.392,70500.0
2011-04-26 11:30:00,76.99,77.01,76.91,76.94,97200.0,52.3852,52.3988,52.3308,52.3512,97200.0
2011-04-26 11:40:00,76.94,76.94,76.88,76.88,63300.0,52.3512,52.3512,52.3104,52.3104,63300.0
2011-04-26 11:50:00,76.89,76.96,76.87,76.95,53400.0,52.3172,52.3648,52.3035,52.358,53400.0
2011-04-26 12:00:00,76.94,77.0,76.93,76.99,60300.0,52.3512,52.392,52.3444,52.3852,60300.0
2011-04-26 12:10:00,77.0,77.01,76.96,77.0,75700.0,52.392,52.3988,52.3648,52.392,75700.0
2011-04-26 12:20:00,77.0,77.07,77.0,77.06,68000.0,52.392,52.4396,52.392,52.4328,68000.0
2011-04-26 12:30:00,77.05,77.07,76.98,77.06,44400.0,52.426,52.4396,52.3784,52.4328,44400.0
2011-04-26 12:40:00,77.06,77.07,76.98,77.01,58100.0,52.4328,52.4396,52.3784,52.3988,58100.0
2011-04-26 12:50:00,77.01,77.07,77.01,77.07,52500.0,52.3988,52.4396,52.3988,52.4396,52500.0
2011-04-26 13:00:00,77.06,77.09,77.04,77.07,45900.0,52.4328,52.4532,52.4192,52.4396,45900.0
2011-04-26 13:10:00,77.07,77.13,77.04,77.13,79200.0,52.4396,52.4805,52.4192,52.4805,79200.0
2011-04-26 13:20:00,77.12,77.14,77.03,77.05,74800.0,52.4737,52.4873,52.4124,52.426,74800.0
2011-04-26 13:30:00,77.04,77.04,76.95,76.97,46200.0,52.4192,52.4192,52.358,52.3716,46200.0
2011-04-26 13:40:00,76.97,77.0,76.95,76.98,68500.0,52.3716,52.392,52.358,52.3784,68500.0
2011-04-26 13:50:00,76.98,76.99,76.94,76.96,48600.0,52.3784,52.3852,52.3512,52.3648,48600.0
2011-04-26 14:00:00,76.96,77.03,76.94,77.03,47700.0,52.3648,52.4124,52.3512,52.4124,47700.0
2011-04-26 14:10:00,77.02,77.1,77.01,77.08,57600.0,52.4056,52.46,52.3988,52.4464,57600.0
2011-04-26 14:20:00,77.09,77.1,77.03,77.04,36300.0,52.4532,52.46,52.4124,52.4192,36300.0
2011-04-26 14:30:00,77.04,77.08,77.01,77.06,44700.0,52.4192,52.4464,52.3988,52.4328,44700.0
2011-04-26 14:40:00,77.07,77.09,77.01,77.02,44600.0,52.4396,52.4532,52.3988,52.4056,44600.0
2011-04-26 14:50:00,77.02,77.02,76.98,77.02,54700.0,52.4056,52.4056,52.3784,52.4056,54700.0
2011-04-26 15:00:00,77.02,77.02,76.97,76.99,95900.0,52.4056,52.4056,52.3716,52.3852,95900.0
2011-04-26 15:10:00,76.99,77.04,76.94,76.95,128700.0,52.3852,52.4192,52.3512,52.358,128700.0
2011-04-26 15:20:00,76.95,77.01,76.9,76.92,99400.0,52.358,52.3988,52.324,52.3376,99400.0
2011-04-26 15:30:00,76.92,76.98,76.89,76.92,121900.0,52.3376,52.3784,52.3172,52.3376,121900.0
2011-04-26 15:40:00,76.92,76.98,76.9,76.91,284100.0,52.3376,52.3784,52.324,52.3308,284100.0
2011-04-26 15:50:00,76.91,76.98,76.87,76.94,480000.0,52.3308,52.3784,52.3035,52.3512,480000.0
2011-04-27 09:30:00,77.41,77.45,77.01,77.3,425600.0,52.671,52.6982,52.3988,52.5961,425600.0
2011-04-27 09:40:00,77.32,77.71,77.13,77.7,218100.0,52.6097,52.8751,52.4805,52.8683,218100.0
2011-04-27 09:50:00,77.7,77.88,77.46,77.5,195200.0,52.8683,52.9908,52.705,52.7322,195200.0
2011-04-27 10:00:00,77.49,77.53,77.42,77.48,118600.0,52.7254,52.7526,52.6778,52.7186,118600.0
2011-04-27 10:10:00,77.49,77.69,77.45,77.68,120200.0,52.7254,52.8615,52.6982,52.8547,120200.0
2011-04-27 10:20:00,77.69,77.88,77.69,77.87,171800.0,52.8615,52.9908,52.8615,52.984,171800.0
2011-04-27 10:30:00,77.87,77.88,77.56,77.59,177800.0,52.984,52.9908,52.773,52.7934,177800.0
2011-04-27 10:40:00,77.58,77.82,77.58,77.82,110400.0,52.7866,52.9499,52.7866,52.9499,110400.0
2011-04-27 10:50:00,77.82,77.83,77.68,77.7,87400.0,52.9499,52.9567,52.8547,52.8683,87400.0
2011-04-27 11:00:00,77.7,77.75,77.64,77.67,122700.0,52.8683,52.9023,52.8275,52.8479,122700.0
2011-04-27 11:10:00,77.67,77.75,77.65,77.74,57600.0,52.8479,52.9023,52.8343,52.8955,57600.0
2011-04-27 11:20:00,77.73,77.79,77.69,77.76,68700.0,52.8887,52.9295,52.8615,52.9091,68700.0
2011-04-27 11:30:00,77.74,77.77,77.66,77.66,66500.0,52.8955,52.9159,52.8411,52.8411,66500.0
2011-04-27 11:40:00,77.66,77.74,77.64,77.72,82200.0,52.8411,52.8955,52.8275,52.8819,82200.0
2011-04-27 11:50:00,77.71,77.78,77.71,77.75,83600.0,52.8751,52.9227,52.8751,52.9023,83600.0
2011-04-27 12:00:00,77.75,77.79,77.71,77.78,77000.0,52.9023,52.9295,52.8751,52.9227,77000.0
2011-04-27 12:10:00,77.79,77.79,77.65,77.67,48900.0,52.9295,52.9295,52.8343,52.8479,48900.0
2011-04-27 12:20:00,77.67,77.8,77.67,77.8,63100.0,52.8479,52.9363,52.8479,52.9363,63100.0
2011-04-27 12:30:00,77.8,77.86,77.71,77.84,113400.0,52.9363,52.9772,52.8751,52.9636,113400.0
2011-04-27 12:40:00,77.83,77.84,77.75,77.81,82600.0,52.9567,52.9636,52.9023,52.9431,82600.0
2011-04-27 12:50:00,77.81,77.84,77.78,77.8,55300.0,52.9431,52.9636,52.9227,52.9363,55300.0
2011-04-27 13:00:00,77.79,77.8,77.66,77.68,53700.0,52.9295,52.9363,52.8411,52.8547,53700.0
2011-04-27 13:10:00,77.68,77.69,77.56,77.6,70600.0,52.8547,52.8615,52.773,52.8003,70600.0
2011-04-27 13:20:00,77.6,77.61,77.48,77.49,109500.0,52.8003,52.8071,52.7186,52.7254,109500.0
2011-04-27 13:30:00,77.48,77.53,77.42,77.5,75600.0,52.7186,52.7526,52.6778,52.7322,75600.0
2011-04-27 13:40:00,77.5,77.56,77.49,77.55,58200.0,52.7322,52.773,52.7254,52.7662,58200.0
2011-04-27 13:50:00,77.55,77.56,77.53,77.53,61800.0,52.7662,52.773,52.7526,52.7526,61800.0
2011-04-27 14:00:00,77.52,77.55,77.5,77.51,59700.0,52.7458,52.7662,52.7322,52.739,59700.0
2011-04-27 14:10:00,77.51,77.53,77.45,77.49,78600.0,52.739,52.7526,52.6982,52.7254,78600.0
2011-04-27 14:20:00,77.48,77.54,77.48,77.5,91000.0,52.7186,52.7594,52.7186,52.7322,91000.0
2011-04-27 14:30:00,77.5,77.63,77.48,77.62,103600.0,52.7322,52.8207,52.7186,52.8139,103600.0
2011-04-27 14:40:00,77.62,77.67,77.6,77.65,108200.0,52.8139,52.8479,52.8003,52.8343,108200.0
2011-04-27 14:50:00,77.64,77.74,77.64,77.7,81200.0,52.8275,52.8955,52.8275,52.8683,81200.0
2011-04-27 15:00:00,77.7,77.8,77.68,77.77,188600.0,52.8683,52.9363,52.8547,52.9159,188600.0
2011-04-27 15:10:00,77.77,77.84,77.76,77.81,163600.0,52.9159,52.9636,52.9091,52.9431,163600.0
2011-04-27 15:20:00,77.82,77.85,77.81,77.84,148200.0,52.9499,52.9704,52.9431,52.9636,148200.0
2011-04-27 15:30:00,77.84,77.94,77.84,77.93,351800.0,52.9636,53.0316,52.9636,53.0248,351800.0
2011-04-27 15:40:00,77.93,77.96,77.91,77.92,293700.0,53.0248,53.0452,53.0112,53.018,293700.0
2011-04-27 15:50:00,77.91,77.92,77.83,77.87,619600.0,53.0112,53.018,52.9567,52.984,619600.0
2011-04-28 09:30:00,78.0,78.08,77.57,77.67,224100.0,53.0724,53.1269,52.7798,52.8479,224100.0
2011-04-28 09:40:00,77.66,77.91,77.52,77.91,81400.0,52.8411,53.0112,52.7458,53.0112,81400.0
2011-04-28 09:50:00,77.9,78.0,77.86,77.88,109800.0,53.0044,53.0724,52.9772,52.9908,109800.0
2011-04-28 10:00:00,77.9,77.9,77.69,77.87,114800.0,53.0044,53.0044,52.8615,52.984,114800.0
2011-04-28 10:10:00,77.87,77.98,77.82,77.96,71400.0,52.984,53.0588,52.9499,53.0452,71400.0
2011-04-28 10:20:00,77.97,77.99,77.94,77.96,89600.0,53.052,53.0656,53.0316,53.0452,89600.0
2011-04-28 10:30:00,77.97,77.97,77.83,77.9,99000.0,53.052,53.052,52.9567,53.0044,99000.0
2011-04-28 10:40:00,77.9,78.08,77.89,78.08,94000.0,53.0044,53.1269,52.9976,53.1269,94000.0
2011-04-28 10:50:00,78.08,78.23,78.07,78.14,86700.0,53.1269,53.2289,53.12,53.1677,86700.0
2011-04-28 11:00:00,78.13,78.29,78.1,78.25,61700.0,53.1609,53.2697,53.1405,53.2425,61700.0
2011-04-28 11:10:00,78.25,78.4,78.24,78.38,181900.0,53.2425,53.3446,53.2357,53.331,181900.0
2011-04-28 11:20:00,78.39,78.44,78.29,78.3,115100.0,53.3378,53.3718,53.2697,53.2765,115100.0
2011-04-28 11:30:00,78.3,78.3,78.16,78.17,120400.0,53.2765,53.2765,53.1813,53.1881,120400.0
2011-04-28 11:40:00,78.17,78.26,78.13,78.13,80000.0,53.1881,53.2493,53.1609,53.1609,80000.0
2011-04-28 11:50:00,78.14,78.15,78.05,78.07,84000.0,53.1677,53.1745,53.1064,53.12,84000.0
2011-04-28 12:00:00,78.08,78.11,78.02,78.06,63800.0,53.1269,53.1473,53.086,53.1132,63800.0
2011-04-28 12:10:00,78.07,78.1,78.0,78.01,42700.0,53.12,53.1405,53.0724,53.0792,42700.0
2011-04-28 12:20:00,78.02,78.06,77.99,78.04,64000.0,53.086,53.1132,53.0656,53.0996,64000.0
2011-04-28 12:30:00,78.04,78.09,78.01,78.06,56700.0,53.0996,53.1337,53.0792,53.1132,56700.0
2011-04-28 12:40:00,78.07,78.14,78.06,78.13,53800.0,53.12,53.1677,53.1132,53.1609,53800.0
2011-04-28 12:50:00,78.13,78.19,78.06,78.13,54200.0,53.1609,53.2017,53.1132,53.1609,54200.0
2011-04-28 13:00:00,78.13,78.15,78.01,78.04,59200.0,53.1609,53.1745,53.0792,53.0996,59200.0
2011-04-28 13:10:00,78.04,78.07,77.99,78.0,52300.0,53.0996,53.12,53.0656,53.0724,52300.0
2011-04-28 13:20:00,78.0,78.05,77.99,78.02,45200.0,53.0724,53.1064,53.0656,53.086,45200.0
2011-04-28 13:30:00,78.02,78.05,77.99,78.05,40200.0,53.086,53.1064,53.0656,53.1064,40200.0
2011-04-28 13:40:00,78.05,78.07,77.99,78.01,47500.0,53.1064,53.12,53.0656,53.0792,47500.0
2011-04-28 13:50:00,78.0,78.05,78.0,78.01,40600.0,53.0724,53.1064,53.0724,53.0792,40600.0
2011-04-28 14:00:00,78.01,78.04,77.95,77.98,90600.0,53.0792,53.0996,53.0384,53.0588,90600.0
2011-04-28 14:10:00,77.98,77.98,77.9,77.91,44800.0,53.0588,53.0588,53.0044,53.0112,44800.0
2011-04-28 14:20:00,77.91,77.91,77.83,77.83,69300.0,53.0112,53.0112,52.9567,52.9567,69300.0
2011-04-28 14:30:00,77.83,77.93,77.83,77.92,51100.0,52.9567,53.0248,52.9567,53.018,51100.0
2011-04-28 14:40:00,77.92,77.95,77.9,77.91,66500.0,53.018,53.0384,53.0044,53.0112,66500.0
2011-04-28 14:50:00,77.91,77.95,77.9,77.9,86500.0,53.0112,53.0384,53.0044,53.0044,86500.0
2011-04-28 15:00:00,77.9,77.91,77.78,77.82,127200.0,53.0044,53.0112,52.9227,52.9499,127200.0
2011-04-28 15:10:00,77.82,77.99,77.81,77.99,82200.0,52.9499,53.0656,52.9431,53.0656,82200.0
2011-04-28 15:20:00,77.99,78.06,77.97,78.02,135100.0,53.0656,53.1132,53.052,53.086,135100.0
2011-04-28 15:30:00,78.02,78.12,77.99,78.0,128900.0,53.086,53.1541,53.0656,53.0724,128900.0
2011-04-28 15:40:00,78.01,78.11,78.0,78.09,262100.0,53.0792,53.1473,53.0724,53.1337,262100.0
2011-04-28 15:50:00,78.1,78.1,78.0,78.01,258100.0,53.1405,53.1405,53.0724,53.0792,258100.0
2011-04-29 09:30:00,78.04,78.11,77.77,78.06,255500.0,53.0996,53.1473,52.9159,53.1132,255500.0
2011-04-29 09:40:00,78.09,78.17,77.97,77.97,70900.0,53.1337,53.1881,53.052,53.052,70900.0
2011-04-29 09:50:00,77.97,77.98,77.9,77.91,81600.0,53.052,53.0588,53.0044,53.0112,81600.0
2011-04-29 10:00:00,77.92,77.98,77.91,77.97,68500.0,53.018,53.0588,53.0112,53.052,68500.0
2011-04-29 10:10:00,77.97,78.06,77.97,78.0,56500.0,53.052,53.1132,53.052,53.0724,56500.0
2011-04-29 10:20:00,78.0,78.03,77.94,78.03,34700.0,53.0724,53.0928,53.0316,53.0928,34700.0
2011-04-29 10:30:00,78.02,78.03,77.95,78.01,66700.0,53.086,53.0928,53.0384,53.0792,66700.0
2011-04-29 10:40:00,78.0,78.11,77.99,78.07,76700.0,53.0724,53.1473,53.0656,53.12,76700.0
2011-04-29 10:50:00,78.07,78.18,78.07,78.09,97400.0,53.12,53.1949,53.12,53.1337,97400.0
2011-04-29 11:00:00,78.09,78.15,78.05,78.14,83600.0,53.1337,53.1745,53.1064,53.1677,83600.0
2011-04-29 11:10:00,78.15,78.15,78.12,78.12,72300.0,53.1745,53.1745,53.1541,53.1541,72300.0
2011-04-29 11:20:00,78.13,78.22,78.13,78.22,101600.0,53.1609,53.2221,53.1609,53.2221,101600.0
2011-04-29 11:30:00,78.21,78.26,78.19,78.2,92900.0,53.2153,53.2493,53.2017,53.2085,92900.0
2011-04-29 11:40:00,78.2,78.34,78.16,78.2,206600.0,53.2085,53.3038,53.1813,53.2085,206600.0
2011-04-29 11:50:00,78.21,78.29,78.2,78.23,77900.0,53.2153,53.2697,53.2085,53.2289,77900.0
2011-04-29 12:00:00,78.22,78.28,78.2,78.28,89200.0,53.2221,53.2629,53.2085,53.2629,89200.0
2011-04-29 12:10:00,78.28,78.39,78.27,78.38,86700.0,53.2629,53.3378,53.2561,53.331,86700.0
2011-04-29 12:20:00,78.37,78.42,78.32,78.41,87200.0,53.3242,53.3582,53.2902,53.3514,87200.0
2011-04-29 12:30:00,78.42,78.43,78.33,78.34,62500.0,53.3582,53.365,53.297,53.3038,62500.0
2011-04-29 12:40:00,78.34,78.35,78.3,78.33,48700.0,53.3038,53.3106,53.2765,53.297,48700.0
2011-04-29 12:50:00,78.33,78.42,78.33,78.42,50300.0,53.297,53.3582,53.297,53.3582,50300.0
2011-04-29 13:00:00,78.42,78.48,78.41,78.47,64700.0,53.3582,53.399,53.3514,53.3922,64700.0
2011-04-29 13:10:00,78.47,78.49,78.43,78.47,51000.0,53.3922,53.4058,53.365,53.3922,51000.0
2011-04-29 13:20:00,78.47,78.49,78.46,78.48,58700.0,53.3922,53.4058,53.3854,53.399,58700.0
2011-04-29 13:30:00,78.47,78.49,78.41,78.48,60700.0,53.3922,53.4058,53.3514,53.399,60700.0
2011-04-29 13:40:00,78.49,78.5,78.48,78.49,55000.0,53.4058,53.4126,53.399,53.4058,55000.0
2011-04-29 13:50:00,78.49,78.5,78.42,78.42,70300.0,53.4058,53.4126,53.3582,53.3582,70300.0
2011-04-29 14:00:00,78.43,78.43,78.37,78.42,52800.0,53.365,53.365,53.3242,53.3582,52800.0
2011-04-29 14:10:00,78.42,78.43,78.36,78.4,57500.0,53.3582,53.365,53.3174,53.3446,57500.0
2011-04-29 14:20:00,78.4,78.45,78.39,78.44,43000.0,53.3446,53.3786,53.3378,53.3718,43000.0
2011-04-29 14:30:00,78.45,78.5,78.38,78.49,114900.0,53.3786,53.4126,53.331,53.4058,114900.0
2011-04-29 14:40:00,78.5,78.59,78.45,78.56,121300.0,53.4126,53.4739,53.3786,53.4535,121300.0
2011-04-29 14:50:00,78.56,78.59,78.47,78.47,74300.0,53.4535,53.4739,53.3922,53.3922,74300.0
2011-04-29 15:00:00,78.47,78.48,78.4,78.42,67300.0,53.3922,53.399,53.3446,53.3582,67300.0
2011-04-29 15:10:00,78.42,78.47,78.37,78.38,86400.0,53.3582,53.3922,53.3242,53.331,86400.0
2011-04-29 15:20:00,78.38,78.41,78.32,78.35,90700.0,53.331,53.3514,53.2902,53.3106,90700.0
2011-04-29 15:30:00,78.35,78.42,78.33,78.33,125800.0,53.3106,53.3582,53.297,53.297,125800.0
2011-04-29 15:40:00,78.34,78.34,78.2,78.27,292300.0,53.3038,53.3038,53.2085,53.2561,292300.0
2011-04-29 15:50:00,78.27,78.32,78.14,78.31,383800.0,53.2561,53.2902,53.1677,53.2833,383800.0
2011-05-02 09:30:00,78.53,78.8,78.4,78.53,264900.0,53.433,53.6168,53.3446,53.433,264900.0
2011-05-02 09:40:00,78.53,78.67,78.46,78.66,74800.0,53.433,53.5283,53.3854,53.5215,74800.0
2011-05-02 09:50:00,78.65,78.65,78.51,78.52,80100.0,53.5147,53.5147,53.4194,53.4262,80100.0
2011-05-02 10:00:00,78.52,78.7,78.52,78.57,99500.0,53.4262,53.5487,53.4262,53.4603,99500.0
2011-05-02 10:10:00,78.58,78.68,78.54,78.61,50000.0,53.4671,53.5351,53.4398,53.4875,50000.0
2011-05-02 10:20:00,78.62,78.68,78.61,78.67,63600.0,53.4943,53.5351,53.4875,53.5283,63600.0
2011-05-02 10:30:00,78.67,78.72,78.58,78.63,67300.0,53.5283,53.5623,53.4671,53.5011,67300.0
2011-05-02 10:40:00,78.64,78.69,78.53,78.69,91200.0,53.5079,53.5419,53.433,53.5419,91200.0
2011-05-02 10:50:00,78.68,78.77,78.66,78.67,67200.0,53.5351,53.5963,53.5215,53.5283,67200.0
2011-05-02 11:00:00,78.67,78.74,78.62,78.73,63300.0,53.5283,53.5759,53.4943,53.5691,63300.0
2011-05-02 11:10:00,78.73,78.93,78.72,78.93,76800.0,53.5691,53.7052,53.5623,53.7052,76800.0
2011-05-02 11:20:00,78.92,78.93,78.77,78.77,121300.0,53.6984,53.7052,53.5963,53.5963,121300.0
2011-05-02 11:30:00,78.77,78.81,78.75,78.78,104300.0,53.5963,53.6236,53.5827,53.6031,104300.0
2011-05-02 11:40:00,78.77,78.81,78.72,78.73,60200.0,53.5963,53.6236,53.5623,53.5691,60200.0
2011-05-02 11:50:00,78.73,78.74,78.61,78.66,121600.0,53.5691,53.5759,53.4875,53.5215,121600.0
2011-05-02 12:00:00,78.65,78.75,78.64,78.71,43700.0,53.5147,53.5827,53.5079,53.5555,43700.0
2011-05-02 12:10:00,78.7,78.77,78.69,78.73,78400.0,53.5487,53.5963,53.5419,53.5691,78400.0
2011-05-02 12:20:00,78.73,78.74,78.56,78.56,98800.0,53.5691,53.5759,53.4535,53.4535,98800.0
2011-05-02 12:30:00,78.56,78.56,78.43,78.45,96900.0,53.4535,53.4535,53.365,53.3786,96900.0
2011-05-02 12:40:00,78.45,78.46,78.38,78.4,51900.0,53.3786,53.3854,53.331,53.3446,51900.0
2011-05-02 12:50:00,78.41,78.44,78.35,78.38,96200.0,53.3514,53.3718,53.3106,53.331,96200.0
2011-05-02 13:00:00,78.38,78.5,78.37,78.46,47800.0,53.331,53.4126,53.3242,53.3854,47800.0
2011-05-02 13:10:00,78.46,78.6,78.38,78.6,63000.0,53.3854,53.4807,53.331,53.4807,63000.0
2011-05-02 13:20:00,78.6,78.69,78.59,78.64,59200.0,53.4807,53.5419,53.4739,53.5079,59200.0
2011-05-02 13:30:00,78.65,78.67,78.59,78.62,47500.0,53.5147,53.5283,53.4739,53.4943,47500.0
2011-05-02 13:40:00,78.62,78.63,78.58,78.62,26300.0,53.4943,53.5011,53.4671,53.4943,26300.0
2011-05-02 13:50:00,78.62,78.63,78.5,78.51,107700.0,53.4943,53.5011,53.4126,53.4194,107700.0
2011-05-02 14:00:00,78.51,78.63,78.5,78.63,56400.0,53.4194,53.5011,53.4126,53.5011,56400.0
2011-05-02 14:10:00,78.64,78.68,78.61,78.66,63200.0,53.5079,53.5351,53.4875,53.5215,63200.0
2011-05-02 14:20:00,78.67,78.7,78.63,78.64,52300.0,53.5283,53.5487,53.5011,53.5079,52300.0
2011-05-02 14:30:00,78.64,78.73,78.64,78.71,79000.0,53.5079,53.5691,53.5079,53.5555,79000.0
2011-05-02 14:40:00,78.7,78.73,78.62,78.63,72200.0,53.5487,53.5691,53.4943,53.5011,72200.0
2011-05-02 14:50:00,78.63,78.68,78.53,78.53,99400.0,53.5011,53.5351,53.433,53.433,99400.0
2011-05-02 15:00:00,78.54,78.7,78.53,78.7,78200.0,53.4398,53.5487,53.433,53.5487,78200.0
2011-05-02 15:10:00,78.69,78.69,78.6,78.62,150000.0,53.5419,53.5419,53.4807,53.4943,150000.0
2011-05-02 15:20:00,78.63,78.74,78.61,78.7,135800.0,53.5011,53.5759,53.4875,53.5487,135800.0
2011-05-02 15:30:00,78.7,78.71,78.63,78.66,104700.0,53.5487,53.5555,53.5011,53.5215,104700.0
2011-05-02 15:40:00,78.66,78.69,78.56,78.62,248300.0,53.5215,53.5419,53.4535,53.4943,248300.0
2011-05-02 15:50:00,78.62,78.65,78.6,78.64,324900.0,53.4943,53.5147,53.4807,53.5079,324900.0
2011-05-03 09:30:00,78.63,78.95,78.53,78.92,270700.0,53.5011,53.7188,53.433,53.6984,270700.0
2011-05-03 09:40:00,78.92,78.95,78.85,78.91,155400.0,53.6984,53.7188,53.6508,53.6916,155400.0
2011-05-03 09:50:00,78.9,78.99,78.86,78.96,144000.0,53.6848,53.746,53.6576,53.7256,144000.0
2011-05-03 10:00:00,78.98,79.09,78.94,78.97,319500.0,53.7392,53.8141,53.712,53.7324,319500.0
2011-05-03 10:10:00,78.97,78.99,78.81,78.88,144400.0,53.7324,53.746,53.6236,53.6712,144400.0
2011-05-03 10:20:00,78.87,78.88,78.73,78.76,97600.0,53.6644,53.6712,53.5691,53.5895,97600.0
2011-05-03 10:30:00,78.76,78.81,78.67,78.73,78500.0,53.5895,53.6236,53.5283,53.5691,78500.0
2011-05-03 10:40:00,78.73,78.74,78.64,78.72,69000.0,53.5691,53.5759,53.5079,53.5623,69000.0
2011-05-03 10:50:00,78.71,78.74,78.64,78.66,51300.0,53.5555,53.5759,53.5079,53.5215,51300.0
2011-05-03 11:00:00,78.66,78.68,78.61,78.64,97100.0,53.5215,53.5351,53.4875,53.5079,97100.0
2011-05-03 11:10:00,78.64,78.72,78.54,78.7,139200.0,53.5079,53.5623,53.4398,53.5487,139200.0
2011-05-03 11:20:00,78.69,78.83,78.69,78.83,82800.0,53.5419,53.6372,53.5419,53.6372,82800.0
2011-05-03 11:30:00,78.84,78.89,78.77,78.81,63700.0,53.644,53.678,53.5963,53.6236,63700.0
2011-05-03 11:40:00,78.81,78.88,78.8,78.82,91900.0,53.6236,53.6712,53.6168,53.6304,91900.0
2011-05-03 11:50:00,78.82,78.91,78.82,78.87,114900.0,53.6304,53.6916,53.6304,53.6644,114900.0
2011-05-03 12:00:00,78.87,78.9,78.84,78.9,44800.0,53.6644,53.6848,53.644,53.6848,44800.0
2011-05-03 12:10:00,78.9,78.93,78.84,78.85,66100.0,53.6848,53.7052,53.644,53.6508,66100.0
2011-05-03 12:20:00,78.85,78.89,78.81,78.88,38500.0,53.6508,53.678,53.6236,53.6712,38500.0
2011-05-03 12:30:00,78.88,78.92,78.85,78.86,48800.0,53.6712,53.6984,53.6508,53.6576,48800.0
2011-05-03 12:40:00,78.85,78.88,78.81,78.84,51200.0,53.6508,53.6712,53.6236,53.644,51200.0
2011-05-03 12:50:00,78.83,78.86,78.78,78.81,59300.0,53.6372,53.6576,53.6031,53.6236,59300.0
2011-05-03 13:00:00,78.81,78.82,78.69,78.71,63800.0,53.6236,53.6304,53.5419,53.5555,63800.0
2011-05-03 13:10:00,78.71,78.72,78.66,78.7,43000.0,53.5555,53.5623,53.5215,53.5487,43000.0
2011-05-03 13:20:00,78.71,78.71,78.56,78.58,66800.0,53.5555,53.5555,53.4535,53.4671,66800.0
2011-05-03 13:30:00,78.57,78.67,78.51,78.66,61300.0,53.4603,53.5283,53.4194,53.5215,61300.0
2011-05-03 13:40:00,78.66,78.68,78.55,78.65,101500.0,53.5215,53.5351,53.4466,53.5147,101500.0
2011-05-03 13:50:00,78.65,78.73,78.62,78.72,46700.0,53.5147,53.5691,53.4943,53.5623,46700.0
2011-05-03 14:00:00,78.73,78.76,78.67,78.67,68300.0,53.5691,53.5895,53.5283,53.5283,68300.0
2011-05-03 14:10:00,78.68,78.72,78.62,78.66,101500.0,53.5351,53.5623,53.4943,53.5215,101500.0
2011-05-03 14:20:00,78.66,78.74,78.64,78.72,81700.0,53.5215,53.5759,53.5079,53.5623,81700.0
2011-05-03 14:30:00,78.71,78.75,78.66,78.71,59000.0,53.5555,53.5827,53.5215,53.5555,59000.0
2011-05-03 14:40:00,78.71,78.79,78.71,78.77,111000.0,53.5555,53.6099,53.5555,53.5963,111000.0
2011-05-03 14:50:00,78.77,78.79,78.69,78.78,85200.0,53.5963,53.6099,53.5419,53.6031,85200.0
2011-05-03 15:00:00,78.78,78.84,78.75,78.75,78400.0,53.6031,53.644,53.5827,53.5827,78400.0
2011-05-03 15:10:00,78.75,78.82,78.73,78.75,87100.0,53.5827,53.6304,53.5691,53.5827,87100.0
2011-05-03 15:20:00,78.76,78.92,78.76,78.92,100500.0,53.5895,53.6984,53.5895,53.6984,100500.0
2011-05-03 15:30:00,78.91,78.96,78.83,78.86,115400.0,53.6916,53.7256,53.6372,53.6576,115400.0
2011-05-03 15:40:00,78.87,78.96,78.84,78.85,186400.0,53.6644,53.7256,53.644,53.6508,186400.0
2011-05-03 15:50:00,78.85,79.0,78.84,78.95,373000.0,53.6508,53.7528,53.644,53.7188,373000.0
2011-05-04 09:30:00,78.91,79.1,78.91,79.0,168200.0,53.6916,53.8209,53.6916,53.7528,168200.0
2011-05-04 09:40:00,79.01,79.1,78.91,79.07,105500.0,53.7596,53.8209,53.6916,53.8005,105500.0
2011-05-04 09:50:00,79.07,79.07,78.9,78.93,121300.0,53.8005,53.8005,53.6848,53.7052,121300.0
2011-05-04 10:00:00,78.92,78.98,78.82,78.83,212000.0,53.6984,53.7392,53.6304,53.6372,212000.0
2011-05-04 10:10:00,78.83,78.97,78.82,78.97,266500.0,53.6372,53.7324,53.6304,53.7324,266500.0
2011-05-04 10:20:00,78.97,78.99,78.82,78.85,113200.0,53.7324,53.746,53.6304,53.6508,113200.0
2011-05-04 10:30:00,78.85,78.95,78.83,78.93,118200.0,53.6508,53.7188,53.6372,53.7052,118200.0
2011-05-04 10:40:00,78.92,78.96,78.84,78.92,157500.0,53.6984,53.7256,53.644,53.6984,157500.0
2011-05-04 10:50:00,78.92,79.02,78.88,79.0,109500.0,53.6984,53.7664,53.6712,53.7528,109500.0
2011-05-04 11:00:00,79.0,79.03,78.97,79.01,164300.0,53.7528,53.7732,53.7324,53.7596,164300.0
2011-05-04 11:10:00,79.01,79.03,78.89,78.98,173600.0,53.7596,53.7732,53.678,53.7392,173600.0
2011-05-04 11:20:00,78.98,79.09,78.98,79.09,112700.0,53.7392,53.8141,53.7392,53.8141,112700.0
2011-05-04 11:30:00,79.07,79.15,79.04,79.05,102700.0,53.8005,53.8549,53.78,53.7869,102700.0
2011-05-04 11:40:00,79.04,79.07,79.01,79.03,64700.0,53.78,53.8005,53.7596,53.7732,64700.0
2011-05-04 11:50:00,79.02,79.09,79.0,79.06,133300.0,53.7664,53.8141,53.7528,53.7937,133300.0
2011-05-04 12:00:00,79.05,79.09,79.0,79.07,51200.0,53.7869,53.8141,53.7528,53.8005,51200.0
2011-05-04 12:10:00,79.08,79.14,79.03,79.07,77600.0,53.8073,53.8481,53.7732,53.8005,77600.0
2011-05-04 12:20:00,79.07,79.08,78.98,79.01,100400.0,53.8005,53.8073,53.7392,53.7596,100400.0
2011-05-04 12:30:00,79.02,79.09,79.02,79.09,93800.0,53.7664,53.8141,53.7664,53.8141,93800.0
2011-05-04 12:40:00,79.09,79.1,79.02,79.06,69700.0,53.8141,53.8209,53.7664,53.7937,69700.0
2011-05-04 12:50:00,79.06,79.07,78.97,79.03,86600.0,53.7937,53.8005,53.7324,53.7732,86600.0
2011-05-04 13:00:00,79.03,79.12,79.01,79.06,74800.0,53.7732,53.8345,53.7596,53.7937,74800.0
2011-05-04 13:10:00,79.06,79.15,79.05,79.15,82100.0,53.7937,53.8549,53.7869,53.8549,82100.0
2011-05-04 13:20:00,79.15,79.2,79.13,79.15,108600.0,53.8549,53.8889,53.8413,53.8549,108600.0
2011-05-04 13:30:00,79.16,79.22,79.15,79.16,107800.0,53.8617,53.9025,53.8549,53.8617,107800.0
2011-05-04 13:40:00,79.16,79.17,79.05,79.05,64900.0,53.8617,53.8685,53.7869,53.7869,64900.0
2011-05-04 13:50:00,79.05,79.15,79.05,79.13,65200.0,53.7869,53.8549,53.7869,53.8413,65200.0
2011-05-04 14:00:00,79.13,79.13,79.08,79.11,92800.0,53.8413,53.8413,53.8073,53.8277,92800.0
2011-05-04 14:10:00,79.11,79.26,79.1,79.24,106200.0,53.8277,53.9297,53.8209,53.9161,106200.0
2011-05-04 14:20:00,79.23,79.27,79.2,79.25,99500.0,53.9093,53.9365,53.8889,53.9229,99500.0
2011-05-04 14:30:00,79.25,79.27,79.17,79.2,71000.0,53.9229,53.9365,53.8685,53.8889,71000.0
2011-05-04 14:40:00,79.2,79.25,79.17,79.22,78000.0,53.8889,53.9229,53.8685,53.9025,78000.0
2011-05-04 14:50:00,79.22,79.31,79.18,79.2,123400.0,53.9025,53.9638,53.8753,53.8889,123400.0
2011-05-04 15:00:00,79.2,79.25,79.19,79.2,86100.0,53.8889,53.9229,53.8821,53.8889,86100.0
2011-05-04 15:10:00,79.2,79.22,79.19,79.2,138500.0,53.8889,53.9025,53.8821,53.8889,138500.0
2011-05-04 15:20:00,79.19,79.24,79.19,79.19,332400.0,53.8821,53.9161,53.8821,53.8821,332400.0
2011-05-04 15:30:00,79.2,79.22,79.15,79.18,256400.0,53.8889,53.9025,53.8549,53.8753,256400.0
2011-05-04 15:40:00,79.18,79.27,79.16,79.18,246200.0,53.8753,53.9365,53.8617,53.8753,246200.0
2011-05-04 15:50:00,79.18,79.2,79.06,79.07,345600.0,53.8753,53.8889,53.7937,53.8005,345600.0
2011-05-05 09:30:00,78.84,79.15,78.77,78.85,298100.0,53.644,53.8549,53.5963,53.6508,298100.0
2011-05-05 09:40:00,78.83,78.95,78.62,78.66,269200.0,53.6372,53.7188,53.4943,53.5215,269200.0
2011-05-05 09:50:00,78.66,78.71,78.27,78.53,285400.0,53.5215,53.5555,53.2561,53.433,285400.0
2011-05-05 10:00:00,78.53,78.64,78.53,78.56,137000.0,53.433,53.5079,53.433,53.4535,137000.0
2011-05-05 10:10:00,78.55,78.59,78.38,78.39,237300.0,53.4466,53.4739,53.331,53.3378,237300.0
2011-05-05 10:20:00,78.4,78.48,78.4,78.42,137200.0,53.3446,53.399,53.3446,53.3582,137200.0
2011-05-05 10:30:00,78.42,78.43,78.31,78.32,122700.0,53.3582,53.365,53.2833,53.2902,122700.0
2011-05-05 10:40:00,78.33,78.47,78.3,78.42,132200.0,53.297,53.3922,53.2765,53.3582,132200.0
2011-05-05 10:50:00,78.42,78.49,78.32,78.44,103800.0,53.3582,53.4058,53.2902,53.3718,103800.0
2011-05-05 11:00:00,78.44,78.53,78.42,78.46,120000.0,53.3718,53.433,53.3582,53.3854,120000.0
2011-05-05 11:10:00,78.47,78.54,78.43,78.47,152500.0,53.3922,53.4398,53.365,53.3922,152500.0
2011-05-05 11:20:00,78.47,78.51,78.41,78.42,91700.0,53.3922,53.4194,53.3514,53.3582,91700.0
2011-05-05 11:30:00,78.43,78.44,78.2,78.28,172900.0,53.365,53.3718,53.2085,53.2629,172900.0
2011-05-05 11:40:00,78.27,78.47,78.27,78.42,124200.0,53.2561,53.3922,53.2561,53.3582,124200.0
2011-05-05 11:50:00,78.42,78.64,78.41,78.61,101300.0,53.3582,53.5079,53.3514,53.4875,101300.0
2011-05-05 12:00:00,78.61,78.74,78.6,78.62,123900.0,53.4875,53.5759,53.4807,53.4943,123900.0
2011-05-05 12:10:00,78.62,78.72,78.61,78.64,121600.0,53.4943,53.5623,53.4875,53.5079,121600.0
2011-05-05 12:20:00,78.64,78.81,78.64,78.8,70100.0,53.5079,53.6236,53.5079,53.6168,70100.0
2011-05-05 12:30:00,78.79,78.8,78.69,78.74,75500.0,53.6099,53.6168,53.5419,53.5759,75500.0
2011-05-05 12:40:00,78.74,78.83,78.73,78.83,72200.0,53.5759,53.6372,53.5691,53.6372,72200.0
2011-05-05 12:50:00,78.83,78.83,78.74,78.79,73800.0,53.6372,53.6372,53.5759,53.6099,73800.0
2011-05-05 13:00:00,78.79,78.81,78.76,78.81,54600.0,53.6099,53.6236,53.5895,53.6236,54600.0
2011-05-05 13:10:00,78.8,78.92,78.8,78.89,59400.0,53.6168,53.6984,53.6168,53.678,59400.0
2011-05-05 13:20:00,78.88,78.92,78.82,78.91,48200.0,53.6712,53.6984,53.6304,53.6916,48200.0
2011-05-05 13:30:00,78.92,78.94,78.72,78.73,157100.0,53.6984,53.712,53.5623,53.5691,157100.0
2011-05-05 13:40:00,78.72,78.76,78.65,78.76,79100.0,53.5623,53.5895,53.5147,53.5895,79100.0
2011-05-05 13:50:00,78.75,78.93,78.75,78.85,110700.0,53.5827,53.7052,53.5827,53.6508,110700.0
2011-05-05 14:00:00,78.86,78.9,78.79,78.89,94300.0,53.6576,53.6848,53.6099,53.678,94300.0
2011-05-05 14:10:00,78.89,78.99,78.85,78.99,98600.0,53.678,53.746,53.6508,53.746,98600.0
2011-05-05 14:20:00,78.98,79.11,78.98,79.05,118100.0,53.7392,53.8277,53.7392,53.7869,118100.0
2011-05-05 14:30:00,79.05,79.17,79.02,79.17,97300.0,53.7869,53.8685,53.7664,53.8685,97300.0
2011-05-05 14:40:00,79.17,79.17,79.08,79.12,110000.0,53.8685,53.8685,53.8073,53.8345,110000.0
2011-05-05 14:50:00,79.12,79.18,79.07,79.14,129900.0,53.8345,53.8753,53.8005,53.8481,129900.0
2011-05-05 15:00:00,79.14,79.18,79.01,79.01,168800.0,53.8481,53.8753,53.7596,53.7596,168800.0
2011-05-05 15:10:00,79.01,79.01,78.74,78.82,257300.0,53.7596,53.7596,53.5759,53.6304,257300.0
2011-05-05 15:20:00,78.83,78.86,78.5,78.5,237300.0,53.6372,53.6576,53.4126,53.4126,237300.0
2011-05-05 15:30:00,78.49,78.66,78.47,78.52,313100.0,53.4058,53.5215,53.3922,53.4262,313100.0
2011-05-05 15:40:00,78.52,78.62,78.45,78.59,386300.0,53.4262,53.4943,53.3786,53.4739,386300.0
2011-05-05 15:50:00,78.58,78.65,78.51,78.6,381800.0,53.4671,53.5147,53.4194,53.4807,381800.0
2011-05-06 09:30:00,78.83,79.37,78.81,79.29,290500.0,53.6372,54.0046,53.6236,53.9502,290500.0
2011-05-06 09:40:00,79.29,79.32,79.0,79.02,201600.0,53.9502,53.9706,53.7528,53.7664,201600.0
2011-05-06 09:50:00,79.01,79.05,78.87,78.89,159600.0,53.7596,53.7869,53.6644,53.678,159600.0
2011-05-06 10:00:00,78.89,78.98,78.88,78.92,163700.0,53.678,53.7392,53.6712,53.6984,163700.0
2011-05-06 10:10:00,78.91,79.11,78.86,79.06,125900.0,53.6916,53.8277,53.6576,53.7937,125900.0
2011-05-06 10:20:00,79.06,79.11,78.99,79.1,171700.0,53.7937,53.8277,53.746,53.8209,171700.0
2011-05-06 10:30:00,79.1,79.21,79.09,79.17,99800.0,53.8209,53.8957,53.8141,53.8685,99800.0
2011-05-06 10:40:00,79.17,79.31,79.14,79.17,103300.0,53.8685,53.9638,53.8481,53.8685,103300.0
2011-05-06 10:50:00,79.18,79.23,79.13,79.2,98800.0,53.8753,53.9093,53.8413,53.8889,98800.0
2011-05-06 11:00:00,79.18,79.23,79.18,79.18,90600.0,53.8753,53.9093,53.8753,53.8753,90600.0
2011-05-06 11:10:00,79.19,79.35,79.16,79.27,120400.0,53.8821,53.991,53.8617,53.9365,120400.0
2011-05-06 11:20:00,79.26,79.37,79.25,79.26,118100.0,53.9297,54.0046,53.9229,53.9297,118100.0
2011-05-06 11:30:00,79.27,79.31,79.19,79.3,86500.0,53.9365,53.9638,53.8821,53.957,86500.0
2011-05-06 11:40:00,79.32,79.33,79.21,79.23,191500.0,53.9706,53.9774,53.8957,53.9093,191500.0
2011-05-06 11:50:00,79.24,79.3,79.18,79.25,133200.0,53.9161,53.957,53.8753,53.9229,133200.0
2011-05-06 12:00:00,79.25,79.28,79.07,79.13,148900.0,53.9229,53.9433,53.8005,53.8413,148900.0
2011-05-06 12:10:00,79.13,79.21,79.08,79.11,130700.0,53.8413,53.8957,53.8073,53.8277,130700.0
2011-05-06 12:20:00,79.11,79.23,79.1,79.11,114200.0,53.8277,53.9093,53.8209,53.8277,114200.0
2011-05-06 12:30:00,79.11,79.2,79.08,79.11,125100.0,53.8277,53.8889,53.8073,53.8277,125100.0
2011-05-06 12:40:00,79.11,79.14,78.93,78.95,148200.0,53.8277,53.8481,53.7052,53.7188,148200.0
2011-05-06 12:50:00,78.95,79.04,78.93,79.01,116800.0,53.7188,53.78,53.7052,53.7596,116800.0
2011-05-06 13:00:00,79.02,79.13,79.0,79.11,67700.0,53.7664,53.8413,53.7528,53.8277,67700.0
2011-05-06 13:10:00,79.1,79.11,78.75,78.79,215500.0,53.8209,53.8277,53.5827,53.6099,215500.0
2011-05-06 13:20:00,78.78,78.9,78.77,78.86,117300.0,53.6031,53.6848,53.5963,53.6576,117300.0
2011-05-06 13:30:00,78.85,78.86,78.76,78.8,138200.0,53.6508,53.6576,53.5895,53.6168,138200.0
2011-05-06 13:40:00,78.8,78.89,78.75,78.75,67800.0,53.6168,53.678,53.5827,53.5827,67800.0
2011-05-06 13:50:00,78.75,78.88,78.74,78.84,41700.0,53.5827,53.6712,53.5759,53.644,41700.0
2011-05-06 14:00:00,78.83,78.83,78.72,78.78,112800.0,53.6372,53.6372,53.5623,53.6031,112800.0
2011-05-06 14:10:00,78.78,78.88,78.78,78.88,78100.0,53.6031,53.6712,53.6031,53.6712,78100.0
2011-05-06 14:20:00,78.89,78.89,78.73,78.77,68400.0,53.678,53.678,53.5691,53.5963,68400.0
2011-05-06 14:30:00,78.76,78.8,78.67,78.73,141900.0,53.5895,53.6168,53.5283,53.5691,141900.0
2011-05-06 14:40:00,78.73,78.79,78.65,78.69,138300.0,53.5691,53.6099,53.5147,53.5419,138300.0
2011-05-06 14:50:00,78.69,78.74,78.67,78.73,80300.0,53.5419,53.5759,53.5283,53.5691,80300.0
2011-05-06 15:00:00,78.72,78.78,78.69,78.75,95200.0,53.5623,53.6031,53.5419,53.5827,95200.0
2011-05-06 15:10:00,78.75,78.81,78.7,78.7,122100.0,53.5827,53.6236,53.5487,53.5487,122100.0
2011-05-06 15:20:00,78.71,78.74,78.67,78.72,132800.0,53.5555,53.5759,53.5283,53.5623,132800.0
2011-05-06 15:30:00,78.71,78.81,78.7,78.7,125100.0,53.5555,53.6236,53.5487,53.5487,125100.0
2011-05-06 15:40:00,78.71,78.88,78.7,78.8,201200.0,53.5555,53.6712,53.5487,53.6168,201200.0
2011-05-06 15:50:00,78.8,78.81,78.68,78.69,610000.0,53.6168,53.6236,53.5351,53.5419,610000.0
2011-05-09 09:30:00,79.46,79.72,79.23,79.38,566400.0,54.0658,54.2427,53.9093,54.0114,566400.0
2011-05-09 09:40:00,79.38,79.55,79.08,79.5,296600.0,54.0114,54.1271,53.8073,54.093,296600.0
2011-05-09 09:50:00,79.49,79.63,79.44,79.59,259900.0,54.0862,54.1815,54.0522,54.1543,259900.0
2011-05-09 10:00:00,79.6,79.8,79.51,79.71,331500.0,54.1611,54.2972,54.0998,54.2359,331500.0
2011-05-09 10:10:00,79.7,79.76,79.45,79.51,208200.0,54.2291,54.2699,54.059,54.0998,208200.0
2011-05-09 10:20:00,79.49,79.53,79.36,79.43,225500.0,54.0862,54.1135,53.9978,54.0454,225500.0
2011-05-09 10:30:00,79.44,79.44,79.3,79.36,152700.0,54.0522,54.0522,53.957,53.9978,152700.0
2011-05-09 10:40:00,79.37,79.4,79.24,79.35,133500.0,54.0046,54.025,53.9161,53.991,133500.0
2011-05-09 10:50:00,79.34,79.49,79.28,79.49,123800.0,53.9842,54.0862,53.9433,54.0862,123800.0
2011-05-09 11:00:00,79.49,79.64,79.45,79.62,134800.0,54.0862,54.1883,54.059,54.1747,134800.0
2011-05-09 11:10:00,79.62,79.74,79.58,79.69,149500.0,54.1747,54.2563,54.1475,54.2223,149500.0
2011-05-09 11:20:00,79.69,79.74,79.66,79.73,128100.0,54.2223,54.2563,54.2019,54.2495,128100.0
2011-05-09 11:30:00,79.73,79.74,79.59,79.6,107100.0,54.2495,54.2563,54.1543,54.1611,107100.0
2011-05-09 11:40:00,79.61,79.61,79.51,79.58,68300.0,54.1679,54.1679,54.0998,54.1475,68300.0
2011-05-09 11:50:00,79.57,79.71,79.56,79.67,93900.0,54.1407,54.2359,54.1339,54.2087,93900.0
2011-05-09 12:00:00,79.68,79.75,79.62,79.73,94000.0,54.2155,54.2631,54.1747,54.2495,94000.0
2011-05-09 12:10:00,79.73,79.82,79.72,79.77,182300.0,54.2495,54.3108,54.2427,54.2768,182300.0
2011-05-09 12:20:00,79.76,79.78,79.67,79.68,116000.0,54.2699,54.2836,54.2087,54.2155,116000.0
2011-05-09 12:30:00,79.67,79.69,79.61,79.67,117600.0,54.2087,54.2223,54.1679,54.2087,117600.0
2011-05-09 12:40:00,79.67,79.72,79.63,79.7,83100.0,54.2087,54.2427,54.1815,54.2291,83100.0
2011-05-09 12:50:00,79.7,79.71,79.6,79.63,60400.0,54.2291,54.2359,54.1611,54.1815,60400.0
2011-05-09 13:00:00,79.63,79.69,79.62,79.65,51700.0,54.1815,54.2223,54.1747,54.1951,51700.0
2011-05-09 13:10:00,79.65,79.71,79.61,79.66,60800.0,54.1951,54.2359,54.1679,54.2019,60800.0
2011-05-09 13:20:00,79.66,79.7,79.63,79.63,48200.0,54.2019,54.2291,54.1815,54.1815,48200.0
2011-05-09 13:30:00,79.63,79.68,79.62,79.68,40100.0,54.1815,54.2155,54.1747,54.2155,40100.0
2011-05-09 13:40:00,79.67,79.72,79.66,79.69,40300.0,54.2087,54.2427,54.2019,54.2223,40300.0
2011-05-09 13:50:00,79.69,79.73,79.6,79.61,81400.0,54.2223,54.2495,54.1611,54.1679,81400.0
2011-05-09 14:00:00,79.62,79.64,79.54,79.63,79300.0,54.1747,54.1883,54.1203,54.1815,79300.0
2011-05-09 14:10:00,79.63,79.64,79.56,79.61,57000.0,54.1815,54.1883,54.1339,54.1679,57000.0
2011-05-09 14:20:00,79.61,79.63,79.53,79.56,84700.0,54.1679,54.1815,54.1135,54.1339,84700.0
2011-05-09 14:30:00,79.55,79.7,79.55,79.7,92000.0,54.1271,54.2291,54.1271,54.2291,92000.0
2011-05-09 14:40:00,79.7,79.72,79.61,79.61,91800.0,54.2291,54.2427,54.1679,54.1679,91800.0
2011-05-09 14:50:00,79.62,79.66,79.58,79.62,76900.0,54.1747,54.2019,54.1475,54.1747,76900.0
2011-05-09 15:00:00,79.62,79.65,79.58,79.64,96600.0,54.1747,54.1951,54.1475,54.1883,96600.0
2011-05-09 15:10:00,79.64,79.66,79.58,79.62,117700.0,54.1883,54.2019,54.1475,54.1747,117700.0
2011-05-09 15:20:00,79.63,79.63,79.53,79.58,126900.0,54.1815,54.1815,54.1135,54.1475,126900.0
2011-05-09 15:30:00,79.58,79.58,79.38,79.41,273700.0,54.1475,54.1475,54.0114,54.0318,273700.0
2011-05-09 15:40:00,79.41,79.47,79.4,79.46,261200.0,54.0318,54.0726,54.025,54.0658,261200.0
2011-05-09 15:50:00,79.45,79.46,79.26,79.31,480800.0,54.059,54.0658,53.9297,53.9638,480800.0
2011-05-10 09:30:00,79.52,79.55,79.29,79.44,193200.0,54.1066,54.1271,53.9502,54.0522,193200.0
2011-05-10 09:40:00,79.45,79.54,79.27,79.54,115900.0,54.059,54.1203,53.9365,54.1203,115900.0
2011-05-10 09:50:00,79.52,79.69,79.48,79.69,77200.0,54.1066,54.2223,54.0794,54.2223,77200.0
2011-05-10 10:00:00,79.67,79.8,79.67,79.72,89400.0,54.2087,54.2972,54.2087,54.2427,89400.0
2011-05-10 10:10:00,79.72,79.79,79.58,79.66,81100.0,54.2427,54.2904,54.1475,54.2019,81100.0
2011-05-10 10:20:00,79.67,79.77,79.67,79.71,78000.0,54.2087,54.2768,54.2087,54.2359,78000.0
2011-05-10 10:30:00,79.7,79.75,79.55,79.67,179600.0,54.2291,54.2631,54.1271,54.2087,179600.0
2011-05-10 10:40:00,79.67,79.68,79.53,79.62,151000.0,54.2087,54.2155,54.1135,54.1747,151000.0
2011-05-10 10:50:00,79.62,79.65,79.55,79.64,49900.0,54.1747,54.1951,54.1271,54.1883,49900.0
2011-05-10 11:00:00,79.62,79.71,79.6,79.66,62100.0,54.1747,54.2359,54.1611,54.2019,62100.0
2011-05-10 11:10:00,79.66,79.73,79.61,79.61,46200.0,54.2019,54.2495,54.1679,54.1679,46200.0
2011-05-10 11:20:00,79.62,79.65,79.57,79.64,46400.0,54.1747,54.1951,54.1407,54.1883,46400.0
2011-05-10 11:30:00,79.65,79.69,79.63,79.67,28300.0,54.1951,54.2223,54.1815,54.2087,28300.0
2011-05-10 11:40:00,79.67,79.69,79.58,79.62,127900.0,54.2087,54.2223,54.1475,54.1747,127900.0
2011-05-10 11:50:00,79.62,79.71,79.61,79.68,64200.0,54.1747,54.2359,54.1679,54.2155,64200.0
2011-05-10 12:00:00,79.69,79.73,79.61,79.65,46800.0,54.2223,54.2495,54.1679,54.1951,46800.0
2011-05-10 12:10:00,79.65,79.72,79.61,79.71,32700.0,54.1951,54.2427,54.1679,54.2359,32700.0
2011-05-10 12:20:00,79.7,79.71,79.59,79.59,46800.0,54.2291,54.2359,54.1543,54.1543,46800.0
2011-05-10 12:30:00,79.6,79.69,79.58,79.65,64800.0,54.1611,54.2223,54.1475,54.1951,64800.0
2011-05-10 12:40:00,79.66,79.7,79.64,79.67,33900.0,54.2019,54.2291,54.1883,54.2087,33900.0
2011-05-10 12:50:00,79.67,79.69,79.61,79.66,54100.0,54.2087,54.2223,54.1679,54.2019,54100.0
2011-05-10 13:00:00,79.65,79.66,79.61,79.63,28100.0,54.1951,54.2019,54.1679,54.1815,28100.0
2011-05-10 13:10:00,79.64,79.67,79.6,79.64,44700.0,54.1883,54.2087,54.1611,54.1883,44700.0
2011-05-10 13:20:00,79.65,79.66,79.62,79.65,30400.0,54.1951,54.2019,54.1747,54.1951,30400.0
2011-05-10 13:30:00,79.66,79.67,79.61,79.63,34700.0,54.2019,54.2087,54.1679,54.1815,34700.0
2011-05-10 13:40:00,79.63,79.65,79.56,79.6,29900.0,54.1815,54.1951,54.1339,54.1611,29900.0
2011-05-10 13:50:00,79.6,79.61,79.55,79.6,51100.0,54.1611,54.1679,54.1271,54.1611,51100.0
2011-05-10 14:00:00,79.59,79.6,79.53,79.56,61800.0,54.1543,54.1611,54.1135,54.1339,61800.0
2011-05-10 14:10:00,79.56,79.63,79.54,79.63,76200.0,54.1339,54.1815,54.1203,54.1815,76200.0
2011-05-10 14:20:00,79.63,79.63,79.59,79.62,73700.0,54.1815,54.1815,54.1543,54.1747,73700.0
2011-05-10 14:30:00,79.62,79.78,79.59,79.76,123100.0,54.1747,54.2836,54.1543,54.2699,123100.0
2011-05-10 14:40:00,79.77,79.85,79.75,79.82,118600.0,54.2768,54.3312,54.2631,54.3108,118600.0
2011-05-10 14:50:00,79.82,79.84,79.7,79.8,82100.0,54.3108,54.3244,54.2291,54.2972,82100.0
2011-05-10 15:00:00,79.8,79.8,79.73,79.75,58700.0,54.2972,54.2972,54.2495,54.2631,58700.0
2011-05-10 15:10:00,79.75,79.82,79.74,79.81,137300.0,54.2631,54.3108,54.2563,54.304,137300.0
2011-05-10 15:20:00,79.81,79.82,79.76,79.81,111100.0,54.304,54.3108,54.2699,54.304,111100.0
2011-05-10 15:30:00,79.81,79.85,79.79,79.85,199900.0,54.304,54.3312,54.2904,54.3312,199900.0
2011-05-10 15:40:00,79.84,79.85,79.77,79.82,262100.0,54.3244,54.3312,54.2768,54.3108,262100.0
2011-05-10 15:50:00,79.82,79.83,79.67,79.73,357400.0,54.3108,54.3176,54.2087,54.2495,357400.0
2011-05-11 09:30:00,79.68,79.9,79.68,79.68,192800.0,54.2155,54.3652,54.2155,54.2155,192800.0
2011-05-11 09:40:00,79.68,79.88,79.51,79.57,201300.0,54.2155,54.3516,54.0998,54.1407,201300.0
2011-05-11 09:50:00,79.57,79.63,79.53,79.62,88400.0,54.1407,54.1815,54.1135,54.1747,88400.0
2011-05-11 10:00:00,79.63,79.77,79.6,79.77,105300.0,54.1815,54.2768,54.1611,54.2768,105300.0
2011-05-11 10:10:00,79.77,79.92,79.74,79.89,78800.0,54.2768,54.3788,54.2563,54.3584,78800.0
2011-05-11 10:20:00,79.88,79.92,79.83,79.89,77600.0,54.3516,54.3788,54.3176,54.3584,77600.0
2011-05-11 10:30:00,79.9,79.9,79.78,79.79,72300.0,54.3652,54.3652,54.2836,54.2904,72300.0
2011-05-11 10:40:00,79.79,79.91,79.79,79.81,72400.0,54.2904,54.372,54.2904,54.304,72400.0
2011-05-11 10:50:00,79.81,79.86,79.76,79.86,123600.0,54.304,54.338,54.2699,54.338,123600.0
2011-05-11 11:00:00,79.86,79.93,79.86,79.92,63600.0,54.338,54.3856,54.338,54.3788,63600.0
2011-05-11 11:10:00,79.92,79.94,79.89,79.93,45300.0,54.3788,54.3924,54.3584,54.3856,45300.0
2011-05-11 11:20:00,79.94,79.95,79.89,79.94,67500.0,54.3924,54.3992,54.3584,54.3924,67500.0
2011-05-11 11:30:00,79.94,79.97,79.9,79.9,120700.0,54.3924,54.4128,54.3652,54.3652,120700.0
2011-05-11 11:40:00,79.91,79.93,79.84,79.86,76100.0,54.372,54.3856,54.3244,54.338,76100.0
2011-05-11 11:50:00,79.86,79.87,79.75,79.79,118300.0,54.338,54.3448,54.2631,54.2904,118300.0
2011-05-11 12:00:00,79.78,79.78,79.61,79.68,152800.0,54.2836,54.2836,54.1679,54.2155,152800.0
2011-05-11 12:10:00,79.68,79.68,79.37,79.44,165700.0,54.2155,54.2155,54.0046,54.0522,165700.0
2011-05-11 12:20:00,79.45,79.53,79.44,79.48,84600.0,54.059,54.1135,54.0522,54.0794,84600.0
2011-05-11 12:30:00,79.47,79.61,79.44,79.58,85500.0,54.0726,54.1679,54.0522,54.1475,85500.0
2011-05-11 12:40:00,79.57,79.64,79.5,79.53,69900.0,54.1407,54.1883,54.093,54.1135,69900.0
2011-05-11 12:50:00,79.53,79.58,79.51,79.58,51000.0,54.1135,54.1475,54.0998,54.1475,51000.0
2011-05-11 13:00:00,79.58,79.62,79.52,79.52,59000.0,54.1475,54.1747,54.1066,54.1066,59000.0
2011-05-11 13:10:00,79.51,79.55,79.46,79.46,70700.0,54.0998,54.1271,54.0658,54.0658,70700.0
2011-05-11 13:20:00,79.46,79.51,79.4,79.4,85200.0,54.0658,54.0998,54.025,54.025,85200.0
2011-05-11 13:30:00,79.4,79.4,79.18,79.33,165300.0,54.025,54.025,53.8753,53.9774,165300.0
2011-05-11 13:40:00,79.32,79.39,79.17,79.3,81800.0,53.9706,54.0182,53.8685,53.957,81800.0
2011-05-11 13:50:00,79.31,79.38,79.31,79.33,62200.0,53.9638,54.0114,53.9638,53.9774,62200.0
2011-05-11 14:00:00,79.35,79.41,79.33,79.33,68500.0,53.991,54.0318,53.9774,53.9774,68500.0
2011-05-11 14:10:00,79.33,79.34,79.28,79.32,80200.0,53.9774,53.9842,53.9433,53.9706,80200.0
2011-05-11 14:20:00,79.32,79.35,79.22,79.24,72300.0,53.9706,53.991,53.9025,53.9161,72300.0
2011-05-11 14:30:00,79.25,79.35,79.24,79.31,72300.0,53.9229,53.991,53.9161,53.9638,72300.0
2011-05-11 14:40:00,79.31,79.4,79.31,79.39,69300.0,53.9638,54.025,53.9638,54.0182,69300.0
2011-05-11 14:50:00,79.39,79.4,79.34,79.36,66300.0,54.0182,54.025,53.9842,53.9978,66300.0
2011-05-11 15:00:00,79.36,79.37,79.29,79.29,76100.0,53.9978,54.0046,53.9502,53.9502,76100.0
2011-05-11 15:10:00,79.29,79.33,79.26,79.31,76500.0,53.9502,53.9774,53.9297,53.9638,76500.0
2011-05-11 15:20:00,79.31,79.4,79.31,79.33,107800.0,53.9638,54.025,53.9638,53.9774,107800.0
2011-05-11 15:30:00,79.33,79.39,79.27,79.29,141000.0,53.9774,54.0182,53.9365,53.9502,141000.0
2011-05-11 15:40:00,79.29,79.44,79.27,79.44,215500.0,53.9502,54.0522,53.9365,54.0522,215500.0
2011-05-11 15:50:00,79.44,79.61,79.42,79.51,338200.0,54.0522,54.1679,54.0386,54.0998,338200.0
2011-05-12 09:30:00,79.3,79.46,79.11,79.17,240400.0,53.957,54.0658,53.8277,53.8685,240400.0
2011-05-12 09:40:00,79.16,79.44,79.15,79.35,188500.0,53.8617,54.0522,53.8549,53.991,188500.0
2011-05-12 09:50:00,79.35,79.59,79.31,79.57,123600.0,53.991,54.1543,53.9638,54.1407,123600.0
2011-05-12 10:00:00,79.57,79.76,79.5,79.75,192700.0,54.1407,54.2699,54.093,54.2631,192700.0
2011-05-12 10:10:00,79.75,79.8,79.7,79.77,129300.0,54.2631,54.2972,54.2291,54.2768,129300.0
2011-05-12 10:20:00,79.76,79.86,79.75,79.84,103100.0,54.2699,54.338,54.2631,54.3244,103100.0
2011-05-12 10:30:00,79.84,79.88,79.78,79.87,76400.0,54.3244,54.3516,54.2836,54.3448,76400.0
2011-05-12 10:40:00,79.87,79.88,79.77,79.78,83500.0,54.3448,54.3516,54.2768,54.2836,83500.0
2011-05-12 10:50:00,79.77,79.8,79.71,79.76,90900.0,54.2768,54.2972,54.2359,54.2699,90900.0
2011-05-12 11:00:00,79.76,79.84,79.68,79.8,101400.0,54.2699,54.3244,54.2155,54.2972,101400.0
2011-05-12 11:10:00,79.8,79.89,79.8,79.88,77300.0,54.2972,54.3584,54.2972,54.3516,77300.0
2011-05-12 11:20:00,79.89,79.95,79.88,79.92,78400.0,54.3584,54.3992,54.3516,54.3788,78400.0
2011-05-12 11:30:00,79.93,79.95,79.87,79.9,73400.0,54.3856,54.3992,54.3448,54.3652,73400.0
2011-05-12 11:40:00,79.91,79.94,79.87,79.9,77700.0,54.372,54.3924,54.3448,54.3652,77700.0
2011-05-12 11:50:00,79.9,79.94,79.88,79.92,60000.0,54.3652,54.3924,54.3516,54.3788,60000.0
2011-05-12 12:00:00,79.91,79.94,79.87,79.92,53900.0,54.372,54.3924,54.3448,54.3788,53900.0
2011-05-12 12:10:00,79.93,79.96,79.89,79.91,61300.0,54.3856,54.406,54.3584,54.372,61300.0
2011-05-12 12:20:00,79.92,79.92,79.87,79.91,38600.0,54.3788,54.3788,54.3448,54.372,38600.0
2011-05-12 12:30:00,79.92,79.97,79.92,79.95,58100.0,54.3788,54.4128,54.3788,54.3992,58100.0
2011-05-12 12:40:00,79.96,79.97,79.93,79.96,44600.0,54.406,54.4128,54.3856,54.406,44600.0
2011-05-12 12:50:00,79.96,79.99,79.94,79.98,65200.0,54.406,54.4264,54.3924,54.4196,65200.0
2011-05-12 13:00:00,79.98,80.09,79.96,80.05,532500.0,54.4196,54.4945,54.406,54.4673,532500.0
2011-05-12 13:10:00,80.06,80.13,80.03,80.07,163200.0,54.4741,54.5217,54.4537,54.4809,163200.0
2011-05-12 13:20:00,80.06,80.15,80.06,80.15,94600.0,54.4741,54.5353,54.4741,54.5353,94600.0
2011-05-12 13:30:00,80.15,80.25,80.14,80.22,108200.0,54.5353,54.6034,54.5285,54.5829,108200.0
2011-05-12 13:40:00,80.23,80.36,80.21,80.33,169800.0,54.5897,54.6782,54.5761,54.6578,169800.0
2011-05-12 13:50:00,80.33,80.42,80.27,80.27,102700.0,54.6578,54.719,54.617,54.617,102700.0
2011-05-12 14:00:00,80.28,80.41,80.22,80.38,116400.0,54.6238,54.7122,54.5829,54.6918,116400.0
2011-05-12 14:10:00,80.39,80.45,80.37,80.44,105900.0,54.6986,54.7394,54.685,54.7326,105900.0
2011-05-12 14:20:00,80.44,80.46,80.38,80.4,114200.0,54.7326,54.7462,54.6918,54.7054,114200.0
2011-05-12 14:30:00,80.4,80.4,80.3,80.35,144500.0,54.7054,54.7054,54.6374,54.6714,144500.0
2011-05-12 14:40:00,80.35,80.45,80.35,80.44,89000.0,54.6714,54.7394,54.6714,54.7326,89000.0
2011-05-12 14:50:00,80.43,80.44,80.34,80.4,93000.0,54.7258,54.7326,54.6646,54.7054,93000.0
2011-05-12 15:00:00,80.4,80.45,80.35,80.45,108900.0,54.7054,54.7394,54.6714,54.7394,108900.0
2011-05-12 15:10:00,80.44,80.71,80.44,80.67,363400.0,54.7326,54.9163,54.7326,54.8891,363400.0
2011-05-12 15:20:00,80.67,80.71,80.56,80.63,183300.0,54.8891,54.9163,54.8143,54.8619,183300.0
2011-05-12 15:30:00,80.63,80.69,80.53,80.68,223200.0,54.8619,54.9027,54.7939,54.8959,223200.0
2011-05-12 15:40:00,80.69,80.69,80.56,80.61,259800.0,54.9027,54.9027,54.8143,54.8483,259800.0
2011-05-12 15:50:00,80.61,80.69,80.6,80.67,865900.0,54.8483,54.9027,54.8415,54.8891,865900.0
2011-05-13 09:30:00,80.59,80.79,80.5,80.71,264800.0,54.8347,54.9708,54.7735,54.9163,264800.0
2011-05-13 09:40:00,80.7,80.74,80.45,80.63,139100.0,54.9095,54.9368,54.7394,54.8619,139100.0
2011-05-13 09:50:00,80.63,80.72,80.5,80.57,194900.0,54.8619,54.9231,54.7735,54.8211,194900.0
2011-05-13 10:00:00,80.57,80.71,80.42,80.47,154400.0,54.8211,54.9163,54.719,54.753,154400.0
2011-05-13 10:10:00,80.47,80.67,80.45,80.63,121300.0,54.753,54.8891,54.7394,54.8619,121300.0
2011-05-13 10:20:00,80.62,80.74,80.57,80.73,88900.0,54.8551,54.9368,54.8211,54.93,88900.0
2011-05-13 10:30:00,80.74,80.86,80.74,80.83,137800.0,54.9368,55.0184,54.9368,54.998,137800.0
2011-05-13 10:40:00,80.84,80.85,80.67,80.67,100300.0,55.0048,55.0116,54.8891,54.8891,100300.0
2011-05-13 10:50:00,80.67,80.67,80.49,80.61,124100.0,54.8891,54.8891,54.7667,54.8483,124100.0
2011-05-13 11:00:00,80.61,80.62,80.44,80.49,196000.0,54.8483,54.8551,54.7326,54.7667,196000.0
2011-05-13 11:10:00,80.49,80.53,80.4,80.45,85800.0,54.7667,54.7939,54.7054,54.7394,85800.0
2011-05-13 11:20:00,80.46,80.52,80.38,80.49,94400.0,54.7462,54.7871,54.6918,54.7667,94400.0
2011-05-13 11:30:00,80.49,80.52,80.43,80.49,77300.0,54.7667,54.7871,54.7258,54.7667,77300.0
2011-05-13 11:40:00,80.5,80.65,80.46,80.65,85600.0,54.7735,54.8755,54.7462,54.8755,85600.0
2011-05-13 11:50:00,80.64,80.7,80.54,80.6,136600.0,54.8687,54.9095,54.8007,54.8415,136600.0
2011-05-13 12:00:00,80.58,80.62,80.47,80.5,126000.0,54.8279,54.8551,54.753,54.7735,126000.0
2011-05-13 12:10:00,80.49,80.58,80.4,80.56,165900.0,54.7667,54.8279,54.7054,54.8143,165900.0
2011-05-13 12:20:00,80.56,80.69,80.49,80.68,114600.0,54.8143,54.9027,54.7667,54.8959,114600.0
2011-05-13 12:30:00,80.68,80.69,80.56,80.61,90100.0,54.8959,54.9027,54.8143,54.8483,90100.0
2011-05-13 12:40:00,80.6,80.72,80.59,80.71,86300.0,54.8415,54.9231,54.8347,54.9163,86300.0
2011-05-13 12:50:00,80.7,80.72,80.54,80.55,99400.0,54.9095,54.9231,54.8007,54.8075,99400.0
2011-05-13 13:00:00,80.55,80.63,80.51,80.56,91400.0,54.8075,54.8619,54.7803,54.8143,91400.0
2011-05-13 13:10:00,80.56,80.66,80.55,80.65,37800.0,54.8143,54.8823,54.8075,54.8755,37800.0
2011-05-13 13:20:00,80.65,80.71,80.62,80.62,57100.0,54.8755,54.9163,54.8551,54.8551,57100.0
2011-05-13 13:30:00,80.63,80.72,80.61,80.62,68000.0,54.8619,54.9231,54.8483,54.8551,68000.0
2011-05-13 13:40:00,80.62,80.64,80.58,80.64,44600.0,54.8551,54.8687,54.8279,54.8687,44600.0
2011-05-13 13:50:00,80.64,80.66,80.59,80.61,59900.0,54.8687,54.8823,54.8347,54.8483,59900.0
2011-05-13 14:00:00,80.62,80.64,80.58,80.64,40900.0,54.8551,54.8687,54.8279,54.8687,40900.0
2011-05-13 14:10:00,80.64,80.74,80.63,80.72,269400.0,54.8687,54.9368,54.8619,54.9231,269400.0
2011-05-13 14:20:00,80.73,80.9,80.73,80.9,117900.0,54.93,55.0456,54.93,55.0456,117900.0
2011-05-13 14:30:00,80.89,80.91,80.76,80.79,133200.0,55.0388,55.0524,54.9504,54.9708,133200.0
2011-05-13 14:40:00,80.79,80.81,80.76,80.79,56800.0,54.9708,54.9844,54.9504,54.9708,56800.0
2011-05-13 14:50:00,80.78,80.81,80.74,80.76,99900.0,54.964,54.9844,54.9368,54.9504,99900.0
2011-05-13 15:00:00,80.76,80.78,80.74,80.77,92500.0,54.9504,54.964,54.9368,54.9572,92500.0
2011-05-13 15:10:00,80.76,80.83,80.71,80.71,172300.0,54.9504,54.998,54.9163,54.9163,172300.0
2011-05-13 15:20:00,80.72,80.75,80.66,80.75,191900.0,54.9231,54.9436,54.8823,54.9436,191900.0
2011-05-13 15:30:00,80.75,80.77,80.7,80.71,136300.0,54.9436,54.9572,54.9095,54.9163,136300.0
2011-05-13 15:40:00,80.71,80.75,80.64,80.73,201400.0,54.9163,54.9436,54.8687,54.93,201400.0
2011-05-13 15:50:00,80.73,80.76,80.67,80.73,304200.0,54.93,54.9504,54.8891,54.93,304200.0
2011-05-16 09:30:00,80.44,80.6,80.44,80.51,218400.0,54.7326,54.8415,54.7326,54.7803,218400.0
2011-05-16 09:40:00,80.52,80.64,80.48,80.51,122900.0,54.7871,54.8687,54.7598,54.7803,122900.0
2011-05-16 09:50:00,80.5,80.62,80.48,80.61,127600.0,54.7735,54.8551,54.7598,54.8483,127600.0
2011-05-16 10:00:00,80.62,80.74,80.61,80.68,97600.0,54.8551,54.9368,54.8483,54.8959,97600.0
2011-05-16 10:10:00,80.67,80.73,80.63,80.7,78000.0,54.8891,54.93,54.8619,54.9095,78000.0
2011-05-16 10:20:00,80.7,80.79,80.68,80.77,126200.0,54.9095,54.9708,54.8959,54.9572,126200.0
2011-05-16 10:30:00,80.77,80.87,80.77,80.84,189900.0,54.9572,55.0252,54.9572,55.0048,189900.0
2011-05-16 10:40:00,80.85,80.87,80.74,80.77,78800.0,55.0116,55.0252,54.9368,54.9572,78800.0
2011-05-16 10:50:00,80.76,80.79,80.63,80.72,110200.0,54.9504,54.9708,54.8619,54.9231,110200.0
2011-05-16 11:00:00,80.72,80.87,80.7,80.78,83900.0,54.9231,55.0252,54.9095,54.964,83900.0
2011-05-16 11:10:00,80.78,80.89,80.78,80.86,52300.0,54.964,55.0388,54.964,55.0184,52300.0
2011-05-16 11:20:00,80.85,80.93,80.83,80.93,57500.0,55.0116,55.066,54.998,55.066,57500.0
2011-05-16 11:30:00,80.92,80.96,80.91,80.95,89700.0,55.0592,55.0864,55.0524,55.0796,89700.0
2011-05-16 11:40:00,80.96,80.98,80.92,80.95,106700.0,55.0864,55.1001,55.0592,55.0796,106700.0
2011-05-16 11:50:00,80.96,81.14,80.95,81.12,382100.0,55.0864,55.2089,55.0796,55.1953,382100.0
2011-05-16 12:00:00,81.12,81.14,81.02,81.03,100700.0,55.1953,55.2089,55.1273,55.1341,100700.0
2011-05-16 12:10:00,81.03,81.14,81.03,81.12,131600.0,55.1341,55.2089,55.1341,55.1953,131600.0
2011-05-16 12:20:00,81.12,81.14,81.02,81.02,52000.0,55.1953,55.2089,55.1273,55.1273,52000.0
2011-05-16 12:30:00,81.02,81.13,81.02,81.11,65500.0,55.1273,55.2021,55.1273,55.1885,65500.0
2011-05-16 12:40:00,81.12,81.14,81.03,81.11,79300.0,55.1953,55.2089,55.1341,55.1885,79300.0
2011-05-16 12:50:00,81.11,81.14,81.07,81.09,172600.0,55.1885,55.2089,55.1613,55.1749,172600.0
2011-05-16 13:00:00,81.07,81.08,81.0,81.01,118100.0,55.1613,55.1681,55.1137,55.1205,118100.0
2011-05-16 13:10:00,81.01,81.05,80.99,81.04,114000.0,55.1205,55.1477,55.1069,55.1409,114000.0
2011-05-16 13:20:00,81.02,81.19,81.01,81.15,126400.0,55.1273,55.2429,55.1205,55.2157,126400.0
2011-05-16 13:30:00,81.14,81.2,81.12,81.16,109400.0,55.2089,55.2497,55.1953,55.2225,109400.0
2011-05-16 13:40:00,81.16,81.23,81.15,81.2,101000.0,55.2225,55.2702,55.2157,55.2497,101000.0
2011-05-16 13:50:00,81.2,81.22,81.19,81.19,91800.0,55.2497,55.2634,55.2429,55.2429,91800.0
2011-05-16 14:00:00,81.19,81.22,81.17,81.22,116400.0,55.2429,55.2634,55.2293,55.2634,116400.0
2011-05-16 14:10:00,81.22,81.25,81.2,81.23,165400.0,55.2634,55.2838,55.2497,55.2702,165400.0
2011-05-16 14:20:00,81.23,81.24,81.09,81.1,113400.0,55.2702,55.277,55.1749,55.1817,113400.0
2011-05-16 14:30:00,81.11,81.16,81.07,81.13,135000.0,55.1885,55.2225,55.1613,55.2021,135000.0
2011-05-16 14:40:00,81.13,81.18,81.08,81.15,99900.0,55.2021,55.2361,55.1681,55.2157,99900.0
2011-05-16 14:50:00,81.15,81.16,81.0,81.07,112400.0,55.2157,55.2225,55.1137,55.1613,112400.0
2011-05-16 15:00:00,81.07,81.17,81.07,81.13,107700.0,55.1613,55.2293,55.1613,55.2021,107700.0
2011-05-16 15:10:00,81.13,81.25,81.11,81.2,181400.0,55.2021,55.2838,55.1885,55.2497,181400.0
2011-05-16 15:20:00,81.19,81.2,81.13,81.13,191300.0,55.2429,55.2497,55.2021,55.2021,191300.0
2011-05-16 15:30:00,81.13,81.18,81.09,81.13,219300.0,55.2021,55.2361,55.1749,55.2021,219300.0
2011-05-16 15:40:00,81.13,81.16,81.06,81.11,380800.0,55.2021,55.2225,55.1545,55.1885,380800.0
2011-05-16 15:50:00,81.11,81.23,81.1,81.12,487400.0,55.1885,55.2702,55.1817,55.1953,487400.0
2011-05-17 09:30:00,80.7,81.15,80.65,81.13,308500.0,54.9095,55.2157,54.8755,55.2021,308500.0
2011-05-17 09:40:00,81.14,81.29,80.9,81.01,190200.0,55.2089,55.311,55.0456,55.1205,190200.0
2011-05-17 09:50:00,81.01,81.26,81.0,81.22,213300.0,55.1205,55.2906,55.1137,55.2634,213300.0
2011-05-17 10:00:00,81.22,81.22,80.97,81.11,177800.0,55.2634,55.2634,55.0933,55.1885,177800.0
2011-05-17 10:10:00,81.12,81.26,81.01,81.19,171900.0,55.1953,55.2906,55.1205,55.2429,171900.0
2011-05-17 10:20:00,81.18,81.24,81.1,81.2,171600.0,55.2361,55.277,55.1817,55.2497,171600.0
2011-05-17 10:30:00,81.18,81.23,81.13,81.14,131500.0,55.2361,55.2702,55.2021,55.2089,131500.0
2011-05-17 10:40:00,81.15,81.23,81.05,81.05,241700.0,55.2157,55.2702,55.1477,55.1477,241700.0
2011-05-17 10:50:00,81.05,81.05,80.95,80.95,111900.0,55.1477,55.1477,55.0796,55.0796,111900.0
2011-05-17 11:00:00,80.95,81.0,80.55,80.61,298700.0,55.0796,55.1137,54.8075,54.8483,298700.0
2011-05-17 11:10:00,80.61,80.71,80.56,80.67,209600.0,54.8483,54.9163,54.8143,54.8891,209600.0
2011-05-17 11:20:00,80.66,80.78,80.64,80.69,128900.0,54.8823,54.964,54.8687,54.9027,128900.0
2011-05-17 11:30:00,80.69,80.74,80.47,80.5,206700.0,54.9027,54.9368,54.753,54.7735,206700.0
2011-05-17 11:40:00,80.5,80.76,80.5,80.76,130700.0,54.7735,54.9504,54.7735,54.9504,130700.0
2011-05-17 11:50:00,80.77,80.8,80.72,80.76,97300.0,54.9572,54.9776,54.9231,54.9504,97300.0
2011-05-17 12:00:00,80.76,80.77,80.68,80.68,55100.0,54.9504,54.9572,54.8959,54.8959,55100.0
2011-05-17 12:10:00,80.68,80.81,80.67,80.77,83600.0,54.8959,54.9844,54.8891,54.9572,83600.0
2011-05-17 12:20:00,80.78,80.81,80.73,80.78,103300.0,54.964,54.9844,54.93,54.964,103300.0
2011-05-17 12:30:00,80.78,80.84,80.75,80.84,105700.0,54.964,55.0048,54.9436,55.0048,105700.0
2011-05-17 12:40:00,80.84,80.87,80.55,80.55,157300.0,55.0048,55.0252,54.8075,54.8075,157300.0
2011-05-17 12:50:00,80.55,80.58,80.5,80.58,106000.0,54.8075,54.8279,54.7735,54.8279,106000.0
2011-05-17 13:00:00,80.57,80.59,80.48,80.49,101900.0,54.8211,54.8347,54.7598,54.7667,101900.0
2011-05-17 13:10:00,80.5,80.62,80.46,80.55,97700.0,54.7735,54.8551,54.7462,54.8075,97700.0
2011-05-17 13:20:00,80.55,80.65,80.49,80.62,126900.0,54.8075,54.8755,54.7667,54.8551,126900.0
2011-05-17 13:30:00,80.62,80.72,80.62,80.66,93400.0,54.8551,54.9231,54.8551,54.8823,93400.0
2011-05-17 13:40:00,80.67,80.74,80.66,80.67,74600.0,54.8891,54.9368,54.8823,54.8891,74600.0
2011-05-17 13:50:00,80.68,80.69,80.55,80.62,95700.0,54.8959,54.9027,54.8075,54.8551,95700.0
2011-05-17 14:00:00,80.62,80.75,80.62,80.65,108500.0,54.8551,54.9436,54.8551,54.8755,108500.0
2011-05-17 14:10:00,80.66,80.7,80.59,80.6,98800.0,54.8823,54.9095,54.8347,54.8415,98800.0
2011-05-17 14:20:00,80.61,80.65,80.53,80.62,70200.0,54.8483,54.8755,54.7939,54.8551,70200.0
2011-05-17 14:30:00,80.62,80.65,80.59,80.63,62300.0,54.8551,54.8755,54.8347,54.8619,62300.0
2011-05-17 14:40:00,80.63,80.67,80.44,80.58,148200.0,54.8619,54.8891,54.7326,54.8279,148200.0
2011-05-17 14:50:00,80.59,80.8,80.59,80.79,94200.0,54.8347,54.9776,54.8347,54.9708,94200.0
2011-05-17 15:00:00,80.8,80.82,80.7,80.77,116100.0,54.9776,54.9912,54.9095,54.9572,116100.0
2011-05-17 15:10:00,80.78,80.85,80.75,80.78,135000.0,54.964,55.0116,54.9436,54.964,135000.0
2011-05-17 15:20:00,80.79,80.91,80.78,80.82,189200.0,54.9708,55.0524,54.964,54.9912,189200.0
2011-05-17 15:30:00,80.81,80.99,80.81,80.95,144100.0,54.9844,55.1069,54.9844,55.0796,144100.0
2011-05-17 15:40:00,80.95,80.98,80.85,80.9,179200.0,55.0796,55.1001,55.0116,55.0456,179200.0
2011-05-17 15:50:00,80.9,80.99,80.85,80.96,647600.0,55.0456,55.1069,55.0116,55.0864,647600.0
2011-05-18 09:30:00,80.9,80.97,80.76,80.89,177100.0,55.0456,55.0933,54.9504,55.0388,177100.0
2011-05-18 09:40:00,80.89,80.93,80.73,80.92,104100.0,55.0388,55.066,54.93,55.0592,104100.0
2011-05-18 09:50:00,80.92,80.95,80.8,80.86,76000.0,55.0592,55.0796,54.9776,55.0184,76000.0
2011-05-18 10:00:00,80.86,80.97,80.83,80.95,138800.0,55.0184,55.0933,54.998,55.0796,138800.0
2011-05-18 10:10:00,80.95,80.99,80.9,80.93,74600.0,55.0796,55.1069,55.0456,55.066,74600.0
2011-05-18 10:20:00,80.94,81.0,80.9,80.91,92500.0,55.0728,55.1137,55.0456,55.0524,92500.0
2011-05-18 10:30:00,80.92,80.98,80.87,80.92,83300.0,55.0592,55.1001,55.0252,55.0592,83300.0
2011-05-18 10:40:00,80.91,80.92,80.81,80.87,165600.0,55.0524,55.0592,54.9844,55.0252,165600.0
2011-05-18 10:50:00,80.86,80.92,80.85,80.9,110500.0,55.0184,55.0592,55.0116,55.0456,110500.0
2011-05-18 11:00:00,80.89,80.95,80.85,80.89,114700.0,55.0388,55.0796,55.0116,55.0388,114700.0
2011-05-18 11:10:00,80.89,80.92,80.86,80.9,64300.0,55.0388,55.0592,55.0184,55.0456,64300.0
2011-05-18 11:20:00,80.9,80.9,80.84,80.89,75000.0,55.0456,55.0456,55.0048,55.0388,75000.0
2011-05-18 11:30:00,80.88,80.92,80.86,80.9,76600.0,55.032,55.0592,55.0184,55.0456,76600.0
2011-05-18 11:40:00,80.89,80.93,80.87,80.92,79500.0,55.0388,55.066,55.0252,55.0592,79500.0
2011-05-18 11:50:00,80.93,81.05,80.92,81.05,97800.0,55.066,55.1477,55.0592,55.1477,97800.0
2011-05-18 12:00:00,81.05,81.07,81.0,81.03,84700.0,55.1477,55.1613,55.1137,55.1341,84700.0
2011-05-18 12:10:00,81.03,81.11,81.01,81.06,79800.0,55.1341,55.1885,55.1205,55.1545,79800.0
2011-05-18 12:20:00,81.06,81.07,81.02,81.05,41200.0,55.1545,55.1613,55.1273,55.1477,41200.0
2011-05-18 12:30:00,81.06,81.13,81.05,81.11,73900.0,55.1545,55.2021,55.1477,55.1885,73900.0
2011-05-18 12:40:00,81.11,81.13,81.04,81.06,65300.0,55.1885,55.2021,55.1409,55.1545,65300.0
2011-05-18 12:50:00,81.05,81.12,81.0,81.07,65000.0,55.1477,55.1953,55.1137,55.1613,65000.0
2011-05-18 13:00:00,81.07,81.16,81.05,81.13,76900.0,55.1613,55.2225,55.1477,55.2021,76900.0
2011-05-18 13:10:00,81.13,81.15,81.09,81.14,76300.0,55.2021,55.2157,55.1749,55.2089,76300.0
2011-05-18 13:20:00,81.15,81.16,81.1,81.1,46800.0,55.2157,55.2225,55.1817,55.1817,46800.0
2011-05-18 13:30:00,81.1,81.23,81.1,81.2,65900.0,55.1817,55.2702,55.1817,55.2497,65900.0
2011-05-18 13:40:00,81.2,81.24,81.17,81.21,80900.0,55.2497,55.277,55.2293,55.2566,80900.0
2011-05-18 13:50:00,81.2,81.3,81.2,81.3,115100.0,55.2497,55.3178,55.2497,55.3178,115100.0
2011-05-18 14:00:00,81.3,81.37,81.22,81.34,132700.0,55.3178,55.3654,55.2634,55.345,132700.0
2011-05-18 14:10:00,81.35,81.38,81.23,81.24,76500.0,55.3518,55.3722,55.2702,55.277,76500.0
2011-05-18 14:20:00,81.23,81.28,81.16,81.2,86200.0,55.2702,55.3042,55.2225,55.2497,86200.0
2011-05-18 14:30:00,81.2,81.28,81.17,81.18,103100.0,55.2497,55.3042,55.2293,55.2361,103100.0
2011-05-18 14:40:00,81.17,81.28,81.17,81.2,75100.0,55.2293,55.3042,55.2293,55.2497,75100.0
2011-05-18 14:50:00,81.2,81.23,81.12,81.12,136300.0,55.2497,55.2702,55.1953,55.1953,136300.0
2011-05-18 15:00:00,81.13,81.24,81.13,81.21,83700.0,55.2021,55.277,55.2021,55.2566,83700.0
2011-05-18 15:10:00,81.21,81.33,81.21,81.33,90600.0,55.2566,55.3382,55.2566,55.3382,90600.0
2011-05-18 15:20:00,81.33,81.42,81.32,81.41,119800.0,55.3382,55.3994,55.3314,55.3926,119800.0
2011-05-18 15:30:00,81.41,81.46,81.37,81.41,143400.0,55.3926,55.4267,55.3654,55.3926,143400.0
2011-05-18 15:40:00,81.42,81.47,81.36,81.4,195300.0,55.3994,55.4335,55.3586,55.3858,195300.0
2011-05-18 15:50:00,81.41,81.49,81.38,81.49,358000.0,55.3926,55.4471,55.3722,55.4471,358000.0
2011-05-19 09:30:00,81.51,81.6,81.37,81.5,233100.0,55.4607,55.5219,55.3654,55.4539,233100.0
2011-05-19 09:40:00,81.5,81.7,81.49,81.68,88700.0,55.4539,55.59,55.4471,55.5763,88700.0
2011-05-19 09:50:00,81.67,81.73,81.63,81.69,75900.0,55.5695,55.6104,55.5423,55.5832,75900.0
2011-05-19 10:00:00,81.68,81.76,81.5,81.65,139100.0,55.5763,55.6308,55.4539,55.5559,139100.0
2011-05-19 10:10:00,81.64,81.7,81.52,81.62,85900.0,55.5491,55.59,55.4675,55.5355,85900.0
2011-05-19 10:20:00,81.61,81.94,81.59,81.94,160400.0,55.5287,55.7533,55.5151,55.7533,160400.0
2011-05-19 10:30:00,81.94,81.94,81.84,81.88,127000.0,55.7533,55.7533,55.6852,55.7124,127000.0
2011-05-19 10:40:00,81.88,82.09,81.86,81.96,314900.0,55.7124,55.8553,55.6988,55.7669,314900.0
2011-05-19 10:50:00,81.97,82.08,81.96,82.05,178400.0,55.7737,55.8485,55.7669,55.8281,178400.0
2011-05-19 11:00:00,82.06,82.08,81.92,81.98,124200.0,55.8349,55.8485,55.7396,55.7805,124200.0
2011-05-19 11:10:00,81.97,81.98,81.82,81.88,108200.0,55.7737,55.7805,55.6716,55.7124,108200.0
2011-05-19 11:20:00,81.89,81.96,81.85,81.88,90100.0,55.7192,55.7669,55.692,55.7124,90100.0
2011-05-19 11:30:00,81.87,82.03,81.84,81.95,155900.0,55.7056,55.8145,55.6852,55.7601,155900.0
2011-05-19 11:40:00,81.96,81.97,81.89,81.94,81100.0,55.7669,55.7737,55.7192,55.7533,81100.0
2011-05-19 11:50:00,81.93,81.97,81.9,81.94,72800.0,55.7465,55.7737,55.726,55.7533,72800.0
2011-05-19 12:00:00,81.95,82.04,81.94,82.02,77400.0,55.7601,55.8213,55.7533,55.8077,77400.0
2011-05-19 12:10:00,82.02,82.07,82.0,82.07,61800.0,55.8077,55.8417,55.7941,55.8417,61800.0
2011-05-19 12:20:00,82.06,82.22,82.04,82.22,166000.0,55.8349,55.9438,55.8213,55.9438,166000.0
2011-05-19 12:30:00,82.22,82.42,82.2,82.41,229800.0,55.9438,56.0799,55.9302,56.0731,229800.0
2011-05-19 12:40:00,82.41,82.45,82.36,82.41,185700.0,56.0731,56.1003,56.039,56.0731,185700.0
2011-05-19 12:50:00,82.4,82.44,82.36,82.4,107600.0,56.0662,56.0935,56.039,56.0662,107600.0
2011-05-19 13:00:00,82.4,82.5,82.38,82.46,152600.0,56.0662,56.1343,56.0526,56.1071,152600.0
2011-05-19 13:10:00,82.46,82.47,82.36,82.43,81500.0,56.1071,56.1139,56.039,56.0867,81500.0
2011-05-19 13:20:00,82.43,82.5,82.42,82.49,127800.0,56.0867,56.1343,56.0799,56.1275,127800.0
2011-05-19 13:30:00,82.5,82.63,82.5,82.55,205500.0,56.1343,56.2227,56.1343,56.1683,205500.0
2011-05-19 13:40:00,82.55,82.59,82.45,82.5,124500.0,56.1683,56.1955,56.1003,56.1343,124500.0
2011-05-19 13:50:00,82.5,82.53,82.4,82.51,88300.0,56.1343,56.1547,56.0662,56.1411,88300.0
2011-05-19 14:00:00,82.51,82.56,82.46,82.46,85600.0,56.1411,56.1751,56.1071,56.1071,85600.0
2011-05-19 14:10:00,82.45,82.5,82.4,82.47,132300.0,56.1003,56.1343,56.0662,56.1139,132300.0
2011-05-19 14:20:00,82.47,82.48,82.4,82.43,88400.0,56.1139,56.1207,56.0662,56.0867,88400.0
2011-05-19 14:30:00,82.42,82.48,82.41,82.45,78600.0,56.0799,56.1207,56.0731,56.1003,78600.0
2011-05-19 14:40:00,82.44,82.47,82.38,82.42,127900.0,56.0935,56.1139,56.0526,56.0799,127900.0
2011-05-19 14:50:00,82.42,82.47,82.4,82.45,114000.0,56.0799,56.1139,56.0662,56.1003,114000.0
2011-05-19 15:00:00,82.44,82.48,82.38,82.44,114500.0,56.0935,56.1207,56.0526,56.0935,114500.0
2011-05-19 15:10:00,82.44,82.48,82.43,82.47,98600.0,56.0935,56.1207,56.0867,56.1139,98600.0
2011-05-19 15:20:00,82.47,82.5,82.47,82.5,78700.0,56.1139,56.1343,56.1139,56.1343,78700.0
2011-05-19 15:30:00,82.49,82.56,82.48,82.55,172700.0,56.1275,56.1751,56.1207,56.1683,172700.0
2011-05-19 15:40:00,82.54,82.56,82.51,82.56,201700.0,56.1615,56.1751,56.1411,56.1751,201700.0
2011-05-19 15:50:00,82.56,82.56,82.48,82.48,532700.0,56.1751,56.1751,56.1207,56.1207,532700.0
2011-05-20 09:30:00,82.79,82.79,82.45,82.56,479900.0,56.3316,56.3316,56.1003,56.1751,479900.0
2011-05-20 09:40:00,82.54,82.6,82.32,82.33,131700.0,56.1615,56.2023,56.0118,56.0186,131700.0
2011-05-20 09:50:00,82.32,82.39,82.13,82.2,150700.0,56.0118,56.0594,55.8825,55.9302,150700.0
2011-05-20 10:00:00,82.21,82.21,81.99,82.04,181500.0,55.937,55.937,55.7873,55.8213,181500.0
2011-05-20 10:10:00,82.04,82.19,82.03,82.18,105400.0,55.8213,55.9234,55.8145,55.9166,105400.0
2011-05-20 10:20:00,82.18,82.41,82.18,82.33,102000.0,55.9166,56.0731,55.9166,56.0186,102000.0
2011-05-20 10:30:00,82.33,82.35,82.21,82.27,102100.0,56.0186,56.0322,55.937,55.9778,102100.0
2011-05-20 10:40:00,82.27,82.34,82.15,82.27,102000.0,55.9778,56.0254,55.8961,55.9778,102000.0
2011-05-20 10:50:00,82.27,82.29,82.14,82.24,64100.0,55.9778,55.9914,55.8893,55.9574,64100.0
2011-05-20 11:00:00,82.24,82.3,82.12,82.22,84900.0,55.9574,55.9982,55.8757,55.9438,84900.0
2011-05-20 11:10:00,82.23,82.25,82.15,82.18,66100.0,55.9506,55.9642,55.8961,55.9166,66100.0
2011-05-20 11:20:00,82.17,82.23,82.11,82.13,93300.0,55.9098,55.9506,55.8689,55.8825,93300.0
2011-05-20 11:30:00,82.13,82.21,82.07,82.19,127500.0,55.8825,55.937,55.8417,55.9234,127500.0
2011-05-20 11:40:00,82.19,82.22,82.14,82.15,57600.0,55.9234,55.9438,55.8893,55.8961,57600.0
2011-05-20 11:50:00,82.15,82.2,82.11,82.19,56600.0,55.8961,55.9302,55.8689,55.9234,56600.0
2011-05-20 12:00:00,82.19,82.24,82.16,82.18,47700.0,55.9234,55.9574,55.9029,55.9166,47700.0
2011-05-20 12:10:00,82.19,82.3,82.15,82.3,58300.0,55.9234,55.9982,55.8961,55.9982,58300.0
2011-05-20 12:20:00,82.3,82.43,82.3,82.42,105400.0,55.9982,56.0867,55.9982,56.0799,105400.0
2011-05-20 12:30:00,82.43,82.57,82.42,82.56,127200.0,56.0867,56.1819,56.0799,56.1751,127200.0
2011-05-20 12:40:00,82.56,82.58,82.49,82.53,68600.0,56.1751,56.1887,56.1275,56.1547,68600.0
2011-05-20 12:50:00,82.53,82.61,82.5,82.57,55900.0,56.1547,56.2091,56.1343,56.1819,55900.0
2011-05-20 13:00:00,82.57,82.67,82.54,82.64,108600.0,56.1819,56.25,56.1615,56.2295,108600.0
2011-05-20 13:10:00,82.63,82.66,82.56,82.65,116300.0,56.2227,56.2432,56.1751,56.2364,116300.0
2011-05-20 13:20:00,82.64,82.74,82.6,82.69,108100.0,56.2295,56.2976,56.2023,56.2636,108100.0
2011-05-20 13:30:00,82.69,82.82,82.67,82.82,119100.0,56.2636,56.352,56.25,56.352,119100.0
2011-05-20 13:40:00,82.82,82.85,82.71,82.74,89400.0,56.352,56.3724,56.2772,56.2976,89400.0
2011-05-20 13:50:00,82.74,82.75,82.67,82.72,70200.0,56.2976,56.3044,56.25,56.284,70200.0
2011-05-20 14:00:00,82.73,82.75,82.66,82.66,64700.0,56.2908,56.3044,56.2432,56.2432,64700.0
2011-05-20 14:10:00,82.65,82.71,82.62,82.68,69000.0,56.2364,56.2772,56.2159,56.2568,69000.0
2011-05-20 14:20:00,82.67,82.74,82.63,82.7,75000.0,56.25,56.2976,56.2227,56.2704,75000.0
2011-05-20 14:30:00,82.71,82.73,82.62,82.69,52200.0,56.2772,56.2908,56.2159,56.2636,52200.0
2011-05-20 14:40:00,82.7,82.79,82.68,82.76,68100.0,56.2704,56.3316,56.2568,56.3112,68100.0
2011-05-20 14:50:00,82.75,82.76,82.57,82.58,63000.0,56.3044,56.3112,56.1819,56.1887,63000.0
2011-05-20 15:00:00,82.58,82.61,82.5,82.55,82500.0,56.1887,56.2091,56.1343,56.1683,82500.0
2011-05-20 15:10:00,82.55,82.61,82.52,82.57,119000.0,56.1683,56.2091,56.1479,56.1819,119000.0
2011-05-20 15:20:00,82.56,82.57,82.49,82.5,104000.0,56.1751,56.1819,56.1275,56.1343,104000.0
2011-05-20 15:30:00,82.5,82.56,82.45,82.46,138200.0,56.1343,56.1751,56.1003,56.1071,138200.0
2011-05-20 15:40:00,82.47,82.48,82.38,82.42,180000.0,56.1139,56.1207,56.0526,56.0799,180000.0
2011-05-20 15:50:00,82.42,82.43,82.28,82.35,497100.0,56.0799,56.0867,55.9846,56.0322,497100.0
2011-05-23 09:30:00,81.53,82.2,81.49,82.15,399200.0,55.4743,55.9302,55.4471,55.8961,399200.0
2011-05-23 09:40:00,82.17,82.35,82.16,82.27,233900.0,55.9098,56.0322,55.9029,55.9778,233900.0
2011-05-23 09:50:00,82.28,82.38,82.17,82.34,150100.0,55.9846,56.0526,55.9098,56.0254,150100.0
2011-05-23 10:00:00,82.35,82.46,82.22,82.22,211700.0,56.0322,56.1071,55.9438,55.9438,211700.0
2011-05-23 10:10:00,82.28,82.28,82.09,82.11,129800.0,55.9846,55.9846,55.8553,55.8689,129800.0
2011-05-23 10:20:00,82.11,82.17,82.06,82.06,135600.0,55.8689,55.9098,55.8349,55.8349,135600.0
2011-05-23 10:30:00,82.07,82.16,82.06,82.14,98800.0,55.8417,55.9029,55.8349,55.8893,98800.0
2011-05-23 10:40:00,82.12,82.22,82.07,82.12,118500.0,55.8757,55.9438,55.8417,55.8757,118500.0
2011-05-23 10:50:00,82.12,82.27,82.1,82.21,96200.0,55.8757,55.9778,55.8621,55.937,96200.0
2011-05-23 11:00:00,82.2,82.35,82.18,82.34,124700.0,55.9302,56.0322,55.9166,56.0254,124700.0
2011-05-23 11:10:00,82.34,82.39,82.21,82.23,101900.0,56.0254,56.0594,55.937,55.9506,101900.0
2011-05-23 11:20:00,82.23,82.35,82.17,82.35,79900.0,55.9506,56.0322,55.9098,56.0322,79900.0
2011-05-23 11:30:00,82.35,82.36,82.11,82.18,109400.0,56.0322,56.039,55.8689,55.9166,109400.0
2011-05-23 11:40:00,82.18,82.22,82.1,82.12,104300.0,55.9166,55.9438,55.8621,55.8757,104300.0
2011-05-23 11:50:00,82.14,82.19,82.06,82.08,109700.0,55.8893,55.9234,55.8349,55.8485,109700.0
2011-05-23 12:00:00,82.07,82.11,82.0,82.11,114700.0,55.8417,55.8689,55.7941,55.8689,114700.0
2011-05-23 12:10:00,82.1,82.13,81.99,82.03,135600.0,55.8621,55.8825,55.7873,55.8145,135600.0
2011-05-23 12:20:00,82.03,82.13,82.03,82.12,76100.0,55.8145,55.8825,55.8145,55.8757,76100.0
2011-05-23 12:30:00,82.11,82.16,82.09,82.13,50900.0,55.8689,55.9029,55.8553,55.8825,50900.0
2011-05-23 12:40:00,82.13,82.29,82.11,82.29,103500.0,55.8825,55.9914,55.8689,55.9914,103500.0
2011-05-23 12:50:00,82.29,82.3,82.21,82.28,98500.0,55.9914,55.9982,55.937,55.9846,98500.0
2011-05-23 13:00:00,82.29,82.3,82.21,82.25,55800.0,55.9914,55.9982,55.937,55.9642,55800.0
2011-05-23 13:10:00,82.26,82.3,82.23,82.25,46900.0,55.971,55.9982,55.9506,55.9642,46900.0
2011-05-23 13:20:00,82.25,82.27,82.18,82.2,67900.0,55.9642,55.9778,55.9166,55.9302,67900.0
2011-05-23 13:30:00,82.2,82.23,82.17,82.19,52000.0,55.9302,55.9506,55.9098,55.9234,52000.0
2011-05-23 13:40:00,82.19,82.24,82.17,82.24,44900.0,55.9234,55.9574,55.9098,55.9574,44900.0
2011-05-23 13:50:00,82.24,82.31,82.24,82.27,77100.0,55.9574,56.005,55.9574,55.9778,77100.0
2011-05-23 14:00:00,82.27,82.32,82.24,82.29,91800.0,55.9778,56.0118,55.9574,55.9914,91800.0
2011-05-23 14:10:00,82.29,82.38,82.28,82.31,148200.0,55.9914,56.0526,55.9846,56.005,148200.0
2011-05-23 14:20:00,82.31,82.4,82.29,82.34,73600.0,56.005,56.0662,55.9914,56.0254,73600.0
2011-05-23 14:30:00,82.33,82.49,82.33,82.45,114000.0,56.0186,56.1275,56.0186,56.1003,114000.0
2011-05-23 14:40:00,82.44,82.52,82.42,82.48,241300.0,56.0935,56.1479,56.0799,56.1207,241300.0
2011-05-23 14:50:00,82.49,82.67,82.46,82.65,317800.0,56.1275,56.25,56.1071,56.2364,317800.0
2011-05-23 15:00:00,82.65,82.7,82.57,82.63,278100.0,56.2364,56.2704,56.1819,56.2227,278100.0
2011-05-23 15:10:00,82.62,82.64,82.57,82.63,127100.0,56.2159,56.2295,56.1819,56.2227,127100.0
2011-05-23 15:20:00,82.62,82.65,82.55,82.59,138100.0,56.2159,56.2364,56.1683,56.1955,138100.0
2011-05-23 15:30:00,82.58,82.67,82.54,82.58,294100.0,56.1887,56.25,56.1615,56.1887,294100.0
2011-05-23 15:40:00,82.58,82.6,82.47,82.57,388000.0,56.1887,56.2023,56.1139,56.1819,388000.0
2011-05-23 15:50:00,82.56,82.59,82.49,82.51,556700.0,56.1751,56.1955,56.1275,56.1411,556700.0
2011-05-24 09:30:00,82.65,82.72,82.42,82.48,286300.0,56.2364,56.284,56.0799,56.1207,286300.0
2011-05-24 09:40:00,82.48,82.55,82.41,82.47,208900.0,56.1207,56.1683,56.0731,56.1139,208900.0
2011-05-24 09:50:00,82.48,82.55,82.46,82.55,174900.0,56.1207,56.1683,56.1071,56.1683,174900.0
2011-05-24 10:00:00,82.55,82.61,82.45,82.59,150200.0,56.1683,56.2091,56.1003,56.1955,150200.0
2011-05-24 10:10:00,82.59,82.66,82.5,82.54,189900.0,56.1955,56.2432,56.1343,56.1615,189900.0
2011-05-24 10:20:00,82.53,82.64,82.47,82.47,135100.0,56.1547,56.2295,56.1139,56.1139,135100.0
2011-05-24 10:30:00,82.47,82.57,82.44,82.47,109600.0,56.1139,56.1819,56.0935,56.1139,109600.0
2011-05-24 10:40:00,82.47,82.65,82.47,82.64,157600.0,56.1139,56.2364,56.1139,56.2295,157600.0
2011-05-24 10:50:00,82.64,82.69,82.56,82.57,209600.0,56.2295,56.2636,56.1751,56.1819,209600.0
2011-05-24 11:00:00,82.57,82.67,82.53,82.62,165600.0,56.1819,56.25,56.1547,56.2159,165600.0
2011-05-24 11:10:00,82.62,82.7,82.6,82.69,179100.0,56.2159,56.2704,56.2023,56.2636,179100.0
2011-05-24 11:20:00,82.69,82.75,82.66,82.69,116200.0,56.2636,56.3044,56.2432,56.2636,116200.0
2011-05-24 11:30:00,82.69,82.76,82.67,82.68,113000.0,56.2636,56.3112,56.25,56.2568,113000.0
2011-05-24 11:40:00,82.68,82.68,82.51,82.56,125000.0,56.2568,56.2568,56.1411,56.1751,125000.0
2011-05-24 11:50:00,82.55,82.65,82.53,82.58,111100.0,56.1683,56.2364,56.1547,56.1887,111100.0
2011-05-24 12:00:00,82.57,82.64,82.48,82.63,94700.0,56.1819,56.2295,56.1207,56.2227,94700.0
2011-05-24 12:10:00,82.63,82.75,82.62,82.73,99300.0,56.2227,56.3044,56.2159,56.2908,99300.0
2011-05-24 12:20:00,82.72,82.78,82.67,82.74,86800.0,56.284,56.3248,56.25,56.2976,86800.0
2011-05-24 12:30:00,82.73,82.76,82.67,82.75,92400.0,56.2908,56.3112,56.25,56.3044,92400.0
2011-05-24 12:40:00,82.74,82.78,82.72,82.72,104200.0,56.2976,56.3248,56.284,56.284,104200.0
2011-05-24 12:50:00,82.72,82.79,82.72,82.76,47000.0,56.284,56.3316,56.284,56.3112,47000.0
2011-05-24 13:00:00,82.76,82.88,82.76,82.85,96200.0,56.3112,56.3928,56.3112,56.3724,96200.0
2011-05-24 13:10:00,82.85,82.85,82.76,82.77,93900.0,56.3724,56.3724,56.3112,56.318,93900.0
2011-05-24 13:20:00,82.78,82.95,82.77,82.87,158200.0,56.3248,56.4405,56.318,56.386,158200.0
2011-05-24 13:30:00,82.87,82.94,82.8,82.93,133500.0,56.386,56.4337,56.3384,56.4269,133500.0
2011-05-24 13:40:00,82.93,82.99,82.89,82.97,133400.0,56.4269,56.4677,56.3996,56.4541,133400.0
2011-05-24 13:50:00,82.96,83.06,82.96,83.03,203100.0,56.4473,56.5153,56.4473,56.4949,203100.0
2011-05-24 14:00:00,83.03,83.08,82.99,83.08,141500.0,56.4949,56.5289,56.4677,56.5289,141500.0
2011-05-24 14:10:00,83.07,83.08,82.99,83.04,107200.0,56.5221,56.5289,56.4677,56.5017,107200.0
2011-05-24 14:20:00,83.04,83.07,82.94,83.0,138700.0,56.5017,56.5221,56.4337,56.4745,138700.0
2011-05-24 14:30:00,83.01,83.01,82.92,82.92,92100.0,56.4813,56.4813,56.4201,56.4201,92100.0
2011-05-24 14:40:00,82.92,82.93,82.89,82.9,92800.0,56.4201,56.4269,56.3996,56.4065,92800.0
2011-05-24 14:50:00,82.91,82.95,82.88,82.95,111500.0,56.4133,56.4405,56.3928,56.4405,111500.0
2011-05-24 15:00:00,82.94,82.98,82.92,82.96,133100.0,56.4337,56.4609,56.4201,56.4473,133100.0
2011-05-24 15:10:00,82.96,82.97,82.82,82.82,123900.0,56.4473,56.4541,56.352,56.352,123900.0
2011-05-24 15:20:00,82.82,82.87,82.77,82.79,148300.0,56.352,56.386,56.318,56.3316,148300.0
2011-05-24 15:30:00,82.79,82.83,82.75,82.81,213200.0,56.3316,56.3588,56.3044,56.3452,213200.0
2011-05-24 15:40:00,82.8,82.81,82.71,82.73,248000.0,56.3384,56.3452,56.2772,56.2908,248000.0
2011-05-24 15:50:00,82.72,82.74,82.63,82.66,447900.0,56.284,56.2976,56.2227,56.2432,447900.0
2011-05-25 09:30:00,82.57,82.74,82.51,82.56,275900.0,56.1819,56.2976,56.1411,56.1751,275900.0
2011-05-25 09:40:00,82.57,82.89,82.53,82.84,291000.0,56.1819,56.3996,56.1547,56.3656,291000.0
2011-05-25 09:50:00,82.84,82.85,82.63,82.66,131000.0,56.3656,56.3724,56.2227,56.2432,131000.0
2011-05-25 10:00:00,82.65,82.84,82.62,82.81,185900.0,56.2364,56.3656,56.2159,56.3452,185900.0
2011-05-25 10:10:00,82.8,82.9,82.73,82.74,297000.0,56.3384,56.4065,56.2908,56.2976,297000.0
2011-05-25 10:20:00,82.74,82.9,82.73,82.85,165700.0,56.2976,56.4065,56.2908,56.3724,165700.0
2011-05-25 10:30:00,82.86,82.9,82.8,82.81,137800.0,56.3792,56.4065,56.3384,56.3452,137800.0
2011-05-25 10:40:00,82.8,82.83,82.62,82.66,158600.0,56.3384,56.3588,56.2159,56.2432,158600.0
2011-05-25 10:50:00,82.67,82.75,82.66,82.71,115600.0,56.25,56.3044,56.2432,56.2772,115600.0
2011-05-25 11:00:00,82.7,82.8,82.65,82.68,141000.0,56.2704,56.3384,56.2364,56.2568,141000.0
2011-05-25 11:10:00,82.68,82.72,82.66,82.67,113700.0,56.2568,56.284,56.2432,56.25,113700.0
2011-05-25 11:20:00,82.66,82.76,82.66,82.71,68000.0,56.2432,56.3112,56.2432,56.2772,68000.0
2011-05-25 11:30:00,82.7,82.8,82.69,82.79,69800.0,56.2704,56.3384,56.2636,56.3316,69800.0
2011-05-25 11:40:00,82.79,82.88,82.79,82.81,93300.0,56.3316,56.3928,56.3316,56.3452,93300.0
2011-05-25 11:50:00,82.81,82.85,82.79,82.84,101100.0,56.3452,56.3724,56.3316,56.3656,101100.0
2011-05-25 12:00:00,82.84,82.88,82.8,82.83,96800.0,56.3656,56.3928,56.3384,56.3588,96800.0
2011-05-25 12:10:00,82.83,82.86,82.79,82.82,88500.0,56.3588,56.3792,56.3316,56.352,88500.0
2011-05-25 12:20:00,82.81,82.85,82.8,82.81,104300.0,56.3452,56.3724,56.3384,56.3452,104300.0
2011-05-25 12:30:00,82.81,82.84,82.79,82.8,105400.0,56.3452,56.3656,56.3316,56.3384,105400.0
2011-05-25 12:40:00,82.8,82.85,82.78,82.8,86600.0,56.3384,56.3724,56.3248,56.3384,86600.0
2011-05-25 12:50:00,82.81,82.88,82.79,82.87,64200.0,56.3452,56.3928,56.3316,56.386,64200.0
2011-05-25 13:00:00,82.88,82.9,82.86,82.89,86100.0,56.3928,56.4065,56.3792,56.3996,86100.0
2011-05-25 13:10:00,82.88,82.89,82.76,82.79,133700.0,56.3928,56.3996,56.3112,56.3316,133700.0
2011-05-25 13:20:00,82.79,82.82,82.71,82.74,75000.0,56.3316,56.352,56.2772,56.2976,75000.0
2011-05-25 13:30:00,82.74,82.82,82.72,82.79,71000.0,56.2976,56.352,56.284,56.3316,71000.0
2011-05-25 13:40:00,82.79,82.89,82.77,82.88,93700.0,56.3316,56.3996,56.318,56.3928,93700.0
2011-05-25 13:50:00,82.88,82.89,82.83,82.84,69200.0,56.3928,56.3996,56.3588,56.3656,69200.0
2011-05-25 14:00:00,82.85,82.9,82.84,82.89,88400.0,56.3724,56.4065,56.3656,56.3996,88400.0
2011-05-25 14:10:00,82.9,82.94,82.87,82.9,127300.0,56.4065,56.4337,56.386,56.4065,127300.0
2011-05-25 14:20:00,82.9,82.95,82.9,82.94,123300.0,56.4065,56.4405,56.4065,56.4337,123300.0
2011-05-25 14:30:00,82.95,82.95,82.85,82.88,111300.0,56.4405,56.4405,56.3724,56.3928,111300.0
2011-05-25 14:40:00,82.88,82.9,82.83,82.83,107900.0,56.3928,56.4065,56.3588,56.3588,107900.0
2011-05-25 14:50:00,82.84,82.89,82.78,82.87,195200.0,56.3656,56.3996,56.3248,56.386,195200.0
2011-05-25 15:00:00,82.86,82.98,82.82,82.94,332500.0,56.3792,56.4609,56.352,56.4337,332500.0
2011-05-25 15:10:00,82.93,82.99,82.92,82.94,213400.0,56.4269,56.4677,56.4201,56.4337,213400.0
2011-05-25 15:20:00,82.93,82.96,82.9,82.94,363000.0,56.4269,56.4473,56.4065,56.4337,363000.0
2011-05-25 15:30:00,82.95,82.95,82.87,82.88,274900.0,56.4405,56.4405,56.386,56.3928,274900.0
2011-05-25 15:40:00,82.88,82.92,82.82,82.82,265200.0,56.3928,56.4201,56.352,56.352,265200.0
2011-05-25 15:50:00,82.83,82.83,82.7,82.73,470500.0,56.3588,56.3588,56.2704,56.2908,470500.0
2011-05-26 09:30:00,82.87,82.97,82.65,82.67,246600.0,56.386,56.4541,56.2364,56.25,246600.0
2011-05-26 09:40:00,82.67,82.67,82.51,82.61,194000.0,56.25,56.25,56.1411,56.2091,194000.0
2011-05-26 09:50:00,82.61,82.62,82.23,82.25,215900.0,56.2091,56.2159,55.9506,55.9642,215900.0
2011-05-26 10:00:00,82.25,82.53,82.25,82.35,215000.0,55.9642,56.1547,55.9642,56.0322,215000.0
2011-05-26 10:10:00,82.35,82.4,82.2,82.38,197800.0,56.0322,56.0662,55.9302,56.0526,197800.0
2011-05-26 10:20:00,82.37,82.37,82.25,82.32,252700.0,56.0458,56.0458,55.9642,56.0118,252700.0
2011-05-26 10:30:00,82.32,82.4,82.27,82.36,120600.0,56.0118,56.0662,55.9778,56.039,120600.0
2011-05-26 10:40:00,82.36,82.36,82.21,82.25,231300.0,56.039,56.039,55.937,55.9642,231300.0
2011-05-26 10:50:00,82.25,82.33,82.25,82.32,128200.0,55.9642,56.0186,55.9642,56.0118,128200.0
2011-05-26 11:00:00,82.32,82.44,82.29,82.43,169200.0,56.0118,56.0935,55.9914,56.0867,169200.0
2011-05-26 11:10:00,82.43,82.48,82.36,82.37,159900.0,56.0867,56.1207,56.039,56.0458,159900.0
2011-05-26 11:20:00,82.36,82.41,82.33,82.38,163400.0,56.039,56.0731,56.0186,56.0526,163400.0
2011-05-26 11:30:00,82.38,82.39,82.32,82.32,116700.0,56.0526,56.0594,56.0118,56.0118,116700.0
2011-05-26 11:40:00,82.31,82.38,82.31,82.36,89800.0,56.005,56.0526,56.005,56.039,89800.0
2011-05-26 11:50:00,82.35,82.4,82.32,82.4,112300.0,56.0322,56.0662,56.0118,56.0662,112300.0
2011-05-26 12:00:00,82.41,82.45,82.35,82.37,136700.0,56.0731,56.1003,56.0322,56.0458,136700.0
2011-05-26 12:10:00,82.36,82.45,82.35,82.4,150100.0,56.039,56.1003,56.0322,56.0662,150100.0
2011-05-26 12:20:00,82.4,82.53,82.4,82.5,91100.0,56.0662,56.1547,56.0662,56.1343,91100.0
2011-05-26 12:30:00,82.49,82.53,82.46,82.52,49800.0,56.1275,56.1547,56.1071,56.1479,49800.0
2011-05-26 12:40:00,82.52,82.55,82.48,82.52,80000.0,56.1479,56.1683,56.1207,56.1479,80000.0
2011-05-26 12:50:00,82.52,82.56,82.49,82.5,89600.0,56.1479,56.1751,56.1275,56.1343,89600.0
2011-05-26 13:00:00,82.5,82.55,82.49,82.5,83400.0,56.1343,56.1683,56.1275,56.1343,83400.0
2011-05-26 13:10:00,82.5,82.59,82.48,82.58,109500.0,56.1343,56.1955,56.1207,56.1887,109500.0
2011-05-26 13:20:00,82.59,82.64,82.55,82.55,97300.0,56.1955,56.2295,56.1683,56.1683,97300.0
2011-05-26 13:30:00,82.55,82.57,82.49,82.52,137100.0,56.1683,56.1819,56.1275,56.1479,137100.0
2011-05-26 13:40:00,82.52,82.52,82.41,82.43,121900.0,56.1479,56.1479,56.0731,56.0867,121900.0
2011-05-26 13:50:00,82.42,82.47,82.4,82.46,117300.0,56.0799,56.1139,56.0662,56.1071,117300.0
2011-05-26 14:00:00,82.45,82.52,82.45,82.5,126500.0,56.1003,56.1479,56.1003,56.1343,126500.0
2011-05-26 14:10:00,82.5,82.54,82.49,82.49,80700.0,56.1343,56.1615,56.1275,56.1275,80700.0
2011-05-26 14:20:00,82.5,82.57,82.48,82.53,106800.0,56.1343,56.1819,56.1207,56.1547,106800.0
2011-05-26 14:30:00,82.54,82.59,82.52,82.54,130600.0,56.1615,56.1955,56.1479,56.1615,130600.0
2011-05-26 14:40:00,82.55,82.56,82.52,82.55,124200.0,56.1683,56.1751,56.1479,56.1683,124200.0
2011-05-26 14:50:00,82.55,82.56,82.52,82.54,114100.0,56.1683,56.1751,56.1479,56.1615,114100.0
2011-05-26 15:00:00,82.53,82.56,82.5,82.51,146600.0,56.1547,56.1751,56.1343,56.1411,146600.0
2011-05-26 15:10:00,82.52,82.52,82.43,82.44,189000.0,56.1479,56.1479,56.0867,56.0935,189000.0
2011-05-26 15:20:00,82.44,82.51,82.43,82.5,203500.0,56.0935,56.1411,56.0867,56.1343,203500.0
2011-05-26 15:30:00,82.5,82.54,82.44,82.45,221100.0,56.1343,56.1615,56.0935,56.1003,221100.0
2011-05-26 15:40:00,82.45,82.46,82.33,82.37,367300.0,56.1003,56.1071,56.0186,56.0458,367300.0
2011-05-26 15:50:00,82.39,82.44,82.34,82.44,502300.0,56.0594,56.0935,56.0254,56.0935,502300.0
2011-05-27 09:30:00,82.13,82.2,81.83,81.96,355400.0,56.3002,56.3482,56.0945,56.1836,355400.0
2011-05-27 09:40:00,81.96,82.02,81.9,81.91,197200.0,56.1836,56.2248,56.1425,56.1494,197200.0
2011-05-27 09:50:00,81.9,81.91,81.8,81.9,236400.0,56.1425,56.1494,56.074,56.1425,236400.0
2011-05-27 10:00:00,81.89,81.91,81.66,81.7,284300.0,56.1357,56.1494,55.978,56.0054,284300.0
2011-05-27 10:10:00,81.71,81.82,81.69,81.8,238900.0,56.0123,56.0877,55.9986,56.074,238900.0
2011-05-27 10:20:00,81.8,81.81,81.69,81.8,140500.0,56.074,56.0808,55.9986,56.074,140500.0
2011-05-27 10:30:00,81.8,81.8,81.68,81.74,152600.0,56.074,56.074,55.9917,56.0328,152600.0
2011-05-27 10:40:00,81.74,81.8,81.69,81.75,106100.0,56.0328,56.074,55.9986,56.0397,106100.0
2011-05-27 10:50:00,81.75,81.79,81.71,81.73,115800.0,56.0397,56.0671,56.0123,56.026,115800.0
2011-05-27 11:00:00,81.73,81.81,81.69,81.73,135500.0,56.026,56.0808,55.9986,56.026,135500.0
2011-05-27 11:10:00,81.73,81.84,81.73,81.83,103600.0,56.026,56.1014,56.026,56.0945,103600.0
2011-05-27 11:20:00,81.84,81.92,81.79,81.85,75600.0,56.1014,56.1562,56.0671,56.1082,75600.0
2011-05-27 11:30:00,81.86,81.86,81.78,81.81,66200.0,56.1151,56.1151,56.0603,56.0808,66200.0
2011-05-27 11:40:00,81.8,81.82,81.76,81.79,51500.0,56.074,56.0877,56.0465,56.0671,51500.0
2011-05-27 11:50:00,81.78,81.82,81.78,81.78,63700.0,56.0603,56.0877,56.0603,56.0603,63700.0
2011-05-27 12:00:00,81.79,81.81,81.71,81.73,91400.0,56.0671,56.0808,56.0123,56.026,91400.0
2011-05-27 12:10:00,81.74,81.74,81.68,81.68,154400.0,56.0328,56.0328,55.9917,55.9917,154400.0
2011-05-27 12:20:00,81.68,81.74,81.63,81.67,78500.0,55.9917,56.0328,55.9574,55.9849,78500.0
2011-05-27 12:30:00,81.68,81.74,81.68,81.74,30800.0,55.9917,56.0328,55.9917,56.0328,30800.0
2011-05-27 12:40:00,81.73,81.75,81.67,81.72,49400.0,56.026,56.0397,55.9849,56.0191,49400.0
2011-05-27 12:50:00,81.72,81.74,81.63,81.63,44100.0,56.0191,56.0328,55.9574,55.9574,44100.0
2011-05-27 13:00:00,81.62,81.71,81.62,81.7,55800.0,55.9506,56.0123,55.9506,56.0054,55800.0
2011-05-27 13:10:00,81.71,81.71,81.51,81.51,105300.0,56.0123,56.0123,55.8752,55.8752,105300.0
2011-05-27 13:20:00,81.51,81.56,81.43,81.43,137400.0,55.8752,55.9094,55.8203,55.8203,137400.0
2011-05-27 13:30:00,81.43,81.44,81.27,81.29,181200.0,55.8203,55.8272,55.7107,55.7244,181200.0
2011-05-27 13:40:00,81.29,81.38,81.29,81.34,115800.0,55.7244,55.7861,55.7244,55.7586,115800.0
2011-05-27 13:50:00,81.36,81.45,81.35,81.43,111900.0,55.7723,55.834,55.7655,55.8203,111900.0
2011-05-27 14:00:00,81.43,81.45,81.38,81.44,108700.0,55.8203,55.834,55.7861,55.8272,108700.0
2011-05-27 14:10:00,81.44,81.45,81.41,81.42,95200.0,55.8272,55.834,55.8066,55.8135,95200.0
2011-05-27 14:20:00,81.43,81.5,81.42,81.47,73400.0,55.8203,55.8683,55.8135,55.8478,73400.0
2011-05-27 14:30:00,81.47,81.54,81.46,81.54,46200.0,55.8478,55.8957,55.8409,55.8957,46200.0
2011-05-27 14:40:00,81.54,81.54,81.43,81.44,105200.0,55.8957,55.8957,55.8203,55.8272,105200.0
2011-05-27 14:50:00,81.43,81.46,81.4,81.46,72100.0,55.8203,55.8409,55.7998,55.8409,72100.0
2011-05-27 15:00:00,81.45,81.5,81.4,81.5,79200.0,55.834,55.8683,55.7998,55.8683,79200.0
2011-05-27 15:10:00,81.51,81.59,81.51,81.57,78900.0,55.8752,55.93,55.8752,55.9163,78900.0
2011-05-27 15:20:00,81.57,81.63,81.52,81.59,77600.0,55.9163,55.9574,55.882,55.93,77600.0
2011-05-27 15:30:00,81.58,81.69,81.56,81.66,155100.0,55.9232,55.9986,55.9094,55.978,155100.0
2011-05-27 15:40:00,81.65,81.65,81.61,81.65,157800.0,55.9711,55.9711,55.9437,55.9711,157800.0
2011-05-27 15:50:00,81.65,81.65,81.56,81.62,335900.0,55.9711,55.9711,55.9094,55.9506,335900.0
2011-05-31 09:30:00,82.13,82.2,81.98,81.98,302100.0,56.3002,56.3482,56.1974,56.1974,302100.0
2011-05-31 09:40:00,82.0,82.25,81.97,82.19,190900.0,56.2111,56.3824,56.1905,56.3413,190900.0
2011-05-31 09:50:00,82.19,82.22,82.05,82.05,165900.0,56.3413,56.3619,56.2453,56.2453,165900.0
2011-05-31 10:00:00,82.06,82.08,81.87,81.95,218300.0,56.2522,56.2659,56.122,56.1768,218300.0
2011-05-31 10:10:00,81.94,82.02,81.87,82.01,136600.0,56.1699,56.2248,56.122,56.2179,136600.0
2011-05-31 10:20:00,82.01,82.03,81.89,81.99,138500.0,56.2179,56.2316,56.1357,56.2042,138500.0
2011-05-31 10:30:00,82.0,82.0,81.72,81.72,121200.0,56.2111,56.2111,56.0191,56.0191,121200.0
2011-05-31 10:40:00,81.73,81.81,81.71,81.71,107500.0,56.026,56.0808,56.0123,56.0123,107500.0
2011-05-31 10:50:00,81.7,81.71,81.6,81.6,120200.0,56.0054,56.0123,55.9369,55.9369,120200.0
2011-05-31 11:00:00,81.6,81.66,81.55,81.62,95300.0,55.9369,55.978,55.9026,55.9506,95300.0
2011-05-31 11:10:00,81.62,81.7,81.61,81.69,120100.0,55.9506,56.0054,55.9437,55.9986,120100.0
2011-05-31 11:20:00,81.69,81.76,81.65,81.74,65100.0,55.9986,56.0465,55.9711,56.0328,65100.0
2011-05-31 11:30:00,81.74,81.78,81.7,81.71,50600.0,56.0328,56.0603,56.0054,56.0123,50600.0
2011-05-31 11:40:00,81.72,81.83,81.71,81.82,71100.0,56.0191,56.0945,56.0123,56.0877,71100.0
2011-05-31 11:50:00,81.82,81.86,81.76,81.82,72800.0,56.0877,56.1151,56.0465,56.0877,72800.0
2011-05-31 12:00:00,81.81,81.82,81.71,81.78,54400.0,56.0808,56.0877,56.0123,56.0603,54400.0
2011-05-31 12:10:00,81.78,81.81,81.71,81.8,78400.0,56.0603,56.0808,56.0123,56.074,78400.0
2011-05-31 12:20:00,81.8,81.81,81.73,81.76,101500.0,56.074,56.0808,56.026,56.0465,101500.0
2011-05-31 12:30:00,81.76,81.76,81.64,81.64,95800.0,56.0465,56.0465,55.9643,55.9643,95800.0
2011-05-31 12:40:00,81.65,81.71,81.64,81.69,33300.0,55.9711,56.0123,55.9643,55.9986,33300.0
2011-05-31 12:50:00,81.69,81.77,81.66,81.74,38500.0,55.9986,56.0534,55.978,56.0328,38500.0
2011-05-31 13:00:00,81.75,81.79,81.73,81.76,42100.0,56.0397,56.0671,56.026,56.0465,42100.0
2011-05-31 13:10:00,81.76,81.78,81.67,81.71,78800.0,56.0465,56.0603,55.9849,56.0123,78800.0
2011-05-31 13:20:00,81.7,81.71,81.58,81.58,75500.0,56.0054,56.0123,55.9232,55.9232,75500.0
2011-05-31 13:30:00,81.58,81.62,81.54,81.61,75000.0,55.9232,55.9506,55.8957,55.9437,75000.0
2011-05-31 13:40:00,81.61,81.67,81.6,81.62,66100.0,55.9437,55.9849,55.9369,55.9506,66100.0
2011-05-31 13:50:00,81.61,81.67,81.59,81.63,90800.0,55.9437,55.9849,55.93,55.9574,90800.0
2011-05-31 14:00:00,81.63,81.69,81.61,81.68,124900.0,55.9574,55.9986,55.9437,55.9917,124900.0
2011-05-31 14:10:00,81.69,81.69,81.65,81.66,53100.0,55.9986,55.9986,55.9711,55.978,53100.0
2011-05-31 14:20:00,81.66,81.7,81.66,81.68,75200.0,55.978,56.0054,55.978,55.9917,75200.0
2011-05-31 14:30:00,81.68,81.68,81.5,81.5,143600.0,55.9917,55.9917,55.8683,55.8683,143600.0
2011-05-31 14:40:00,81.5,81.5,81.42,81.44,158200.0,55.8683,55.8683,55.8135,55.8272,158200.0
2011-05-31 14:50:00,81.45,81.49,81.41,81.41,125900.0,55.834,55.8615,55.8066,55.8066,125900.0
2011-05-31 15:00:00,81.42,81.42,81.37,81.38,151700.0,55.8135,55.8135,55.7792,55.7861,151700.0
2011-05-31 15:10:00,81.39,81.4,81.34,81.36,162900.0,55.7929,55.7998,55.7586,55.7723,162900.0
2011-05-31 15:20:00,81.35,81.38,81.31,81.32,218700.0,55.7655,55.7861,55.7381,55.7449,218700.0
2011-05-31 15:30:00,81.33,81.37,81.28,81.3,256200.0,55.7518,55.7792,55.7175,55.7312,256200.0
2011-05-31 15:40:00,81.29,81.43,81.28,81.41,402400.0,55.7244,55.8203,55.7175,55.8066,402400.0
2011-05-31 15:50:00,81.42,81.57,81.41,81.54,744400.0,55.8135,55.9163,55.8066,55.8957,744400.0
2011-06-01 09:30:00,81.47,81.74,81.42,81.48,192800.0,55.8478,56.0328,55.8135,55.8546,192800.0
2011-06-01 09:40:00,81.48,81.6,81.4,81.47,133900.0,55.8546,55.9369,55.7998,55.8478,133900.0
2011-06-01 09:50:00,81.48,81.64,81.46,81.6,175500.0,55.8546,55.9643,55.8409,55.9369,175500.0
2011-06-01 10:00:00,81.58,81.68,81.46,81.66,177400.0,55.9232,55.9917,55.8409,55.978,177400.0
2011-06-01 10:10:00,81.65,81.68,81.59,81.67,109300.0,55.9711,55.9917,55.93,55.9849,109300.0
2011-06-01 10:20:00,81.67,81.68,81.49,81.49,126300.0,55.9849,55.9917,55.8615,55.8615,126300.0
2011-06-01 10:30:00,81.48,81.56,81.4,81.4,119700.0,55.8546,55.9094,55.7998,55.7998,119700.0
2011-06-01 10:40:00,81.39,81.43,81.29,81.3,165000.0,55.7929,55.8203,55.7244,55.7312,165000.0
2011-06-01 10:50:00,81.3,81.41,81.26,81.39,106000.0,55.7312,55.8066,55.7038,55.7929,106000.0
2011-06-01 11:00:00,81.39,81.49,81.33,81.44,134500.0,55.7929,55.8615,55.7518,55.8272,134500.0
2011-06-01 11:10:00,81.43,81.46,81.31,81.31,101500.0,55.8203,55.8409,55.7381,55.7381,101500.0
2011-06-01 11:20:00,81.32,81.44,81.31,81.44,78100.0,55.7449,55.8272,55.7381,55.8272,78100.0
2011-06-01 11:30:00,81.43,81.5,81.38,81.49,139900.0,55.8203,55.8683,55.7861,55.8615,139900.0
2011-06-01 11:40:00,81.49,81.55,81.46,81.49,115500.0,55.8615,55.9026,55.8409,55.8615,115500.0
2011-06-01 11:50:00,81.5,81.54,81.47,81.5,46700.0,55.8683,55.8957,55.8478,55.8683,46700.0
2011-06-01 12:00:00,81.48,81.55,81.42,81.44,106500.0,55.8546,55.9026,55.8135,55.8272,106500.0
2011-06-01 12:10:00,81.44,81.47,81.32,81.35,84700.0,55.8272,55.8478,55.7449,55.7655,84700.0
2011-06-01 12:20:00,81.35,81.46,81.31,81.43,67200.0,55.7655,55.8409,55.7381,55.8203,67200.0
2011-06-01 12:30:00,81.43,81.54,81.42,81.54,40100.0,55.8203,55.8957,55.8135,55.8957,40100.0
2011-06-01 12:40:00,81.54,81.55,81.44,81.49,51200.0,55.8957,55.9026,55.8272,55.8615,51200.0
2011-06-01 12:50:00,81.49,81.51,81.44,81.5,106200.0,55.8615,55.8752,55.8272,55.8683,106200.0
2011-06-01 13:00:00,81.49,81.57,81.48,81.5,80000.0,55.8615,55.9163,55.8546,55.8683,80000.0
2011-06-01 13:10:00,81.49,81.5,81.4,81.48,76300.0,55.8615,55.8683,55.7998,55.8546,76300.0
2011-06-01 13:20:00,81.47,81.51,81.33,81.35,175100.0,55.8478,55.8752,55.7518,55.7655,175100.0
2011-06-01 13:30:00,81.34,81.36,81.27,81.34,112000.0,55.7586,55.7723,55.7107,55.7586,112000.0
2011-06-01 13:40:00,81.33,81.39,81.31,81.37,67800.0,55.7518,55.7929,55.7381,55.7792,67800.0
2011-06-01 13:50:00,81.38,81.49,81.35,81.47,50100.0,55.7861,55.8615,55.7655,55.8478,50100.0
2011-06-01 14:00:00,81.47,81.5,81.42,81.49,132700.0,55.8478,55.8683,55.8135,55.8615,132700.0
2011-06-01 14:10:00,81.48,81.51,81.4,81.45,113100.0,55.8546,55.8752,55.7998,55.834,113100.0
2011-06-01 14:20:00,81.45,81.51,81.43,81.44,51500.0,55.834,55.8752,55.8203,55.8272,51500.0
2011-06-01 14:30:00,81.43,81.43,81.28,81.36,118300.0,55.8203,55.8203,55.7175,55.7723,118300.0
2011-06-01 14:40:00,81.35,81.37,81.27,81.32,113500.0,55.7655,55.7792,55.7107,55.7449,113500.0
2011-06-01 14:50:00,81.32,81.39,81.28,81.38,98600.0,55.7449,55.7929,55.7175,55.7861,98600.0
2011-06-01 15:00:00,81.38,81.42,81.31,81.37,85100.0,55.7861,55.8135,55.7381,55.7792,85100.0
2011-06-01 15:10:00,81.37,81.41,81.27,81.32,105600.0,55.7792,55.8066,55.7107,55.7449,105600.0
2011-06-01 15:20:00,81.33,81.33,81.24,81.3,197200.0,55.7518,55.7518,55.6901,55.7312,197200.0
2011-06-01 15:30:00,81.29,81.31,81.21,81.27,205100.0,55.7244,55.7381,55.6695,55.7107,205100.0
2011-06-01 15:40:00,81.26,81.27,81.06,81.1,403600.0,55.7038,55.7107,55.5667,55.5941,403600.0
2011-06-01 15:50:00,81.11,81.11,80.98,80.99,500600.0,55.601,55.601,55.5119,55.5187,500600.0
2011-06-02 09:30:00,80.95,81.0,80.64,80.7,252800.0,55.4913,55.5256,55.2788,55.3199,252800.0
2011-06-02 09:40:00,80.71,80.98,80.6,80.97,218000.0,55.3268,55.5119,55.2514,55.505,218000.0
2011-06-02 09:50:00,80.98,81.27,80.96,81.14,153600.0,55.5119,55.7107,55.4981,55.6215,153600.0
2011-06-02 10:00:00,81.14,81.27,81.07,81.08,171800.0,55.6215,55.7107,55.5736,55.5804,171800.0
2011-06-02 10:10:00,81.07,81.13,80.93,80.97,113400.0,55.5736,55.6147,55.4776,55.505,113400.0
2011-06-02 10:20:00,80.97,80.97,80.76,80.81,119300.0,55.505,55.505,55.361,55.3953,119300.0
2011-06-02 10:30:00,80.81,80.94,80.78,80.89,72300.0,55.3953,55.4844,55.3748,55.4502,72300.0
2011-06-02 10:40:00,80.89,80.93,80.76,80.79,140300.0,55.4502,55.4776,55.361,55.3816,140300.0
2011-06-02 10:50:00,80.79,80.97,80.78,80.9,74200.0,55.3816,55.505,55.3748,55.457,74200.0
2011-06-02 11:00:00,80.9,80.94,80.81,80.85,67200.0,55.457,55.4844,55.3953,55.4227,67200.0
2011-06-02 11:10:00,80.85,80.89,80.76,80.8,124900.0,55.4227,55.4502,55.361,55.3885,124900.0
2011-06-02 11:20:00,80.81,80.84,80.71,80.73,97100.0,55.3953,55.4159,55.3268,55.3405,97100.0
2011-06-02 11:30:00,80.72,80.75,80.58,80.58,83100.0,55.3336,55.3542,55.2377,55.2377,83100.0
2011-06-02 11:40:00,80.59,80.63,80.47,80.5,154400.0,55.2445,55.2719,55.1622,55.1828,154400.0
2011-06-02 11:50:00,80.52,80.57,80.48,80.5,73200.0,55.1965,55.2308,55.1691,55.1828,73200.0
2011-06-02 12:00:00,80.5,80.56,80.46,80.48,82100.0,55.1828,55.2239,55.1554,55.1691,82100.0
2011-06-02 12:10:00,80.48,80.62,80.48,80.61,51500.0,55.1691,55.2651,55.1691,55.2582,51500.0
2011-06-02 12:20:00,80.62,80.66,80.59,80.62,80200.0,55.2651,55.2925,55.2445,55.2651,80200.0
2011-06-02 12:30:00,80.62,80.66,80.56,80.63,47000.0,55.2651,55.2925,55.2239,55.2719,47000.0
2011-06-02 12:40:00,80.62,80.71,80.6,80.7,73500.0,55.2651,55.3268,55.2514,55.3199,73500.0
2011-06-02 12:50:00,80.7,80.81,80.7,80.8,76600.0,55.3199,55.3953,55.3199,55.3885,76600.0
2011-06-02 13:00:00,80.8,80.86,80.8,80.82,55000.0,55.3885,55.4296,55.3885,55.4022,55000.0
2011-06-02 13:10:00,80.82,80.84,80.74,80.75,60200.0,55.4022,55.4159,55.3473,55.3542,60200.0
2011-06-02 13:20:00,80.75,80.83,80.71,80.82,88500.0,55.3542,55.409,55.3268,55.4022,88500.0
2011-06-02 13:30:00,80.81,80.81,80.68,80.69,83800.0,55.3953,55.3953,55.3062,55.3131,83800.0
2011-06-02 13:40:00,80.69,80.85,80.69,80.84,106600.0,55.3131,55.4227,55.3131,55.4159,106600.0
2011-06-02 13:50:00,80.84,80.95,80.82,80.91,87800.0,55.4159,55.4913,55.4022,55.4639,87800.0
2011-06-02 14:00:00,80.91,80.94,80.8,80.83,73800.0,55.4639,55.4844,55.3885,55.409,73800.0
2011-06-02 14:10:00,80.82,80.9,80.73,80.76,116300.0,55.4022,55.457,55.3405,55.361,116300.0
2011-06-02 14:20:00,80.76,80.77,80.69,80.73,71400.0,55.361,55.3679,55.3131,55.3405,71400.0
2011-06-02 14:30:00,80.73,80.84,80.7,80.77,69900.0,55.3405,55.4159,55.3199,55.3679,69900.0
2011-06-02 14:40:00,80.77,80.9,80.76,80.87,87000.0,55.3679,55.457,55.361,55.4365,87000.0
2011-06-02 14:50:00,80.86,80.91,80.81,80.85,78500.0,55.4296,55.4639,55.3953,55.4227,78500.0
2011-06-02 15:00:00,80.85,80.92,80.82,80.89,112200.0,55.4227,55.4707,55.4022,55.4502,112200.0
2011-06-02 15:10:00,80.89,80.95,80.83,80.83,106600.0,55.4502,55.4913,55.409,55.409,106600.0
2011-06-02 15:20:00,80.83,80.9,80.8,80.88,116000.0,55.409,55.457,55.3885,55.4433,116000.0
2011-06-02 15:30:00,80.89,80.91,80.73,80.74,170200.0,55.4502,55.4639,55.3405,55.3473,170200.0
2011-06-02 15:40:00,80.73,80.83,80.72,80.8,223100.0,55.3405,55.409,55.3336,55.3885,223100.0
2011-06-02 15:50:00,80.8,80.8,80.71,80.73,394800.0,55.3885,55.3885,55.3268,55.3405,394800.0
2011-06-03 09:30:00,80.1,80.74,80.01,80.3,351800.0,54.9086,55.3473,54.8469,55.0457,351800.0
2011-06-03 09:40:00,80.3,80.51,80.29,80.33,163500.0,55.0457,55.1897,55.0389,55.0663,163500.0
2011-06-03 09:50:00,80.33,80.36,80.28,80.28,142100.0,55.0663,55.0868,55.032,55.032,142100.0
2011-06-03 10:00:00,80.26,80.59,80.26,80.53,182000.0,55.0183,55.2445,55.0183,55.2034,182000.0
2011-06-03 10:10:00,80.54,80.62,80.46,80.5,147600.0,55.2102,55.2651,55.1554,55.1828,147600.0
2011-06-03 10:20:00,80.51,80.66,80.48,80.65,134200.0,55.1897,55.2925,55.1691,55.2856,134200.0
2011-06-03 10:30:00,80.66,80.75,80.59,80.7,233200.0,55.2925,55.3542,55.2445,55.3199,233200.0
2011-06-03 10:40:00,80.7,80.8,80.64,80.7,182700.0,55.3199,55.3885,55.2788,55.3199,182700.0
2011-06-03 10:50:00,80.71,80.73,80.51,80.53,132400.0,55.3268,55.3405,55.1897,55.2034,132400.0
2011-06-03 11:00:00,80.52,80.65,80.51,80.58,106200.0,55.1965,55.2856,55.1897,55.2377,106200.0
2011-06-03 11:10:00,80.58,80.68,80.51,80.57,123400.0,55.2377,55.3062,55.1897,55.2308,123400.0
2011-06-03 11:20:00,80.59,80.72,80.53,80.56,124400.0,55.2445,55.3336,55.2034,55.2239,124400.0
2011-06-03 11:30:00,80.55,80.64,80.44,80.48,115400.0,55.2171,55.2788,55.1417,55.1691,115400.0
2011-06-03 11:40:00,80.48,80.54,80.46,80.5,281700.0,55.1691,55.2102,55.1554,55.1828,281700.0
2011-06-03 11:50:00,80.51,80.61,80.5,80.6,116200.0,55.1897,55.2582,55.1828,55.2514,116200.0
2011-06-03 12:00:00,80.6,80.65,80.56,80.6,97300.0,55.2514,55.2856,55.2239,55.2514,97300.0
2011-06-03 12:10:00,80.6,80.65,80.58,80.61,52600.0,55.2514,55.2856,55.2377,55.2582,52600.0
2011-06-03 12:20:00,80.61,80.65,80.57,80.63,87800.0,55.2582,55.2856,55.2308,55.2719,87800.0
2011-06-03 12:30:00,80.63,80.66,80.57,80.63,107400.0,55.2719,55.2925,55.2308,55.2719,107400.0
2011-06-03 12:40:00,80.63,80.89,80.63,80.89,103100.0,55.2719,55.4502,55.2719,55.4502,103100.0
2011-06-03 12:50:00,80.89,80.89,80.73,80.77,79100.0,55.4502,55.4502,55.3405,55.3679,79100.0
2011-06-03 13:00:00,80.77,80.9,80.76,80.87,56400.0,55.3679,55.457,55.361,55.4365,56400.0
2011-06-03 13:10:00,80.86,80.9,80.83,80.88,44700.0,55.4296,55.457,55.409,55.4433,44700.0
2011-06-03 13:20:00,80.89,80.9,80.77,80.8,62400.0,55.4502,55.457,55.3679,55.3885,62400.0
2011-06-03 13:30:00,80.8,80.8,80.74,80.76,86400.0,55.3885,55.3885,55.3473,55.361,86400.0
2011-06-03 13:40:00,80.76,80.85,80.76,80.84,67100.0,55.361,55.4227,55.361,55.4159,67100.0
2011-06-03 13:50:00,80.84,80.95,80.81,80.89,144800.0,55.4159,55.4913,55.3953,55.4502,144800.0
2011-06-03 14:00:00,80.89,80.91,80.8,80.82,76200.0,55.4502,55.4639,55.3885,55.4022,76200.0
2011-06-03 14:10:00,80.82,80.89,80.75,80.88,63200.0,55.4022,55.4502,55.3542,55.4433,63200.0
2011-06-03 14:20:00,80.87,80.88,80.74,80.75,52800.0,55.4365,55.4433,55.3473,55.3542,52800.0
2011-06-03 14:30:00,80.76,80.8,80.69,80.75,84700.0,55.361,55.3885,55.3131,55.3542,84700.0
2011-06-03 14:40:00,80.76,80.85,80.72,80.8,76300.0,55.361,55.4227,55.3336,55.3885,76300.0
2011-06-03 14:50:00,80.8,80.84,80.67,80.67,55300.0,55.3885,55.4159,55.2993,55.2993,55300.0
2011-06-03 15:00:00,80.67,80.67,80.56,80.57,113400.0,55.2993,55.2993,55.2239,55.2308,113400.0
2011-06-03 15:10:00,80.58,80.7,80.58,80.65,182100.0,55.2377,55.3199,55.2377,55.2856,182100.0
2011-06-03 15:20:00,80.64,80.65,80.53,80.55,185100.0,55.2788,55.2856,55.2034,55.2171,185100.0
2011-06-03 15:30:00,80.55,80.66,80.54,80.66,172600.0,55.2171,55.2925,55.2102,55.2925,172600.0
2011-06-03 15:40:00,80.67,80.76,80.6,80.62,283300.0,55.2993,55.361,55.2514,55.2651,283300.0
2011-06-03 15:50:00,80.62,80.62,80.49,80.57,313800.0,55.2651,55.2651,55.176,55.2308,313800.0
2011-06-06 09:30:00,80.6,80.9,80.55,80.84,196600.0,55.2514,55.457,55.2171,55.4159,196600.0
2011-06-06 09:40:00,80.82,80.83,80.6,80.61,119600.0,55.4022,55.409,55.2514,55.2582,119600.0
2011-06-06 09:50:00,80.61,80.66,80.48,80.54,121500.0,55.2582,55.2925,55.1691,55.2102,121500.0
2011-06-06 10:00:00,80.55,80.6,80.43,80.5,129000.0,55.2171,55.2514,55.1348,55.1828,129000.0
2011-06-06 10:10:00,80.5,80.67,80.5,80.56,138300.0,55.1828,55.2993,55.1828,55.2239,138300.0
2011-06-06 10:20:00,80.56,80.89,80.55,80.88,118900.0,55.2239,55.4502,55.2171,55.4433,118900.0
2011-06-06 10:30:00,80.89,80.93,80.76,80.76,82800.0,55.4502,55.4776,55.361,55.361,82800.0
2011-06-06 10:40:00,80.75,80.8,80.6,80.65,91400.0,55.3542,55.3885,55.2514,55.2856,91400.0
2011-06-06 10:50:00,80.66,80.77,80.63,80.73,108500.0,55.2925,55.3679,55.2719,55.3405,108500.0
2011-06-06 11:00:00,80.73,80.88,80.72,80.86,98700.0,55.3405,55.4433,55.3336,55.4296,98700.0
2011-06-06 11:10:00,80.86,81.02,80.85,81.02,124500.0,55.4296,55.5393,55.4227,55.5393,124500.0
2011-06-06 11:20:00,81.02,81.28,80.99,81.26,234900.0,55.5393,55.7175,55.5187,55.7038,234900.0
2011-06-06 11:30:00,81.26,81.27,81.2,81.21,120800.0,55.7038,55.7107,55.6627,55.6695,120800.0
2011-06-06 11:40:00,81.21,81.28,81.18,81.27,121600.0,55.6695,55.7175,55.649,55.7107,121600.0
2011-06-06 11:50:00,81.26,81.36,81.24,81.3,105300.0,55.7038,55.7723,55.6901,55.7312,105300.0
2011-06-06 12:00:00,81.3,81.46,81.28,81.43,182800.0,55.7312,55.8409,55.7175,55.8203,182800.0
2011-06-06 12:10:00,81.43,81.44,81.33,81.39,83700.0,55.8203,55.8272,55.7518,55.7929,83700.0
2011-06-06 12:20:00,81.39,81.47,81.39,81.41,68200.0,55.7929,55.8478,55.7929,55.8066,68200.0
2011-06-06 12:30:00,81.41,81.42,81.35,81.35,50800.0,55.8066,55.8135,55.7655,55.7655,50800.0
2011-06-06 12:40:00,81.36,81.36,81.28,81.28,61800.0,55.7723,55.7723,55.7175,55.7175,61800.0
2011-06-06 12:50:00,81.28,81.3,81.24,81.24,85600.0,55.7175,55.7312,55.6901,55.6901,85600.0
2011-06-06 13:00:00,81.24,81.3,81.22,81.26,74800.0,55.6901,55.7312,55.6764,55.7038,74800.0
2011-06-06 13:10:00,81.26,81.32,81.25,81.29,74900.0,55.7038,55.7449,55.6969,55.7244,74900.0
2011-06-06 13:20:00,81.29,81.3,81.24,81.25,64700.0,55.7244,55.7312,55.6901,55.6969,64700.0
2011-06-06 13:30:00,81.25,81.26,81.15,81.18,75800.0,55.6969,55.7038,55.6284,55.649,75800.0
2011-06-06 13:40:00,81.18,81.18,81.02,81.07,118500.0,55.649,55.649,55.5393,55.5736,118500.0
2011-06-06 13:50:00,81.07,81.11,81.03,81.05,70000.0,55.5736,55.601,55.5461,55.5598,70000.0
2011-06-06 14:00:00,81.05,81.12,80.99,81.12,100800.0,55.5598,55.6078,55.5187,55.6078,100800.0
2011-06-06 14:10:00,81.12,81.12,81.01,81.02,69700.0,55.6078,55.6078,55.5324,55.5393,69700.0
2011-06-06 14:20:00,81.01,81.09,81.01,81.04,111800.0,55.5324,55.5873,55.5324,55.553,111800.0
2011-06-06 14:30:00,81.04,81.06,81.0,81.0,84800.0,55.553,55.5667,55.5256,55.5256,84800.0
2011-06-06 14:40:00,81.01,81.01,80.9,80.92,117500.0,55.5324,55.5324,55.457,55.4707,117500.0
2011-06-06 14:50:00,80.92,80.94,80.82,80.83,121300.0,55.4707,55.4844,55.4022,55.409,121300.0
2011-06-06 15:00:00,80.83,80.91,80.76,80.77,117600.0,55.409,55.4639,55.361,55.3679,117600.0
2011-06-06 15:10:00,80.78,80.78,80.6,80.61,165200.0,55.3748,55.3748,55.2514,55.2582,165200.0
2011-06-06 15:20:00,80.61,80.7,80.56,80.69,190300.0,55.2582,55.3199,55.2239,55.3131,190300.0
2011-06-06 15:30:00,80.68,80.81,80.66,80.8,264000.0,55.3062,55.3953,55.2925,55.3885,264000.0
2011-06-06 15:40:00,80.8,80.87,80.78,80.81,238300.0,55.3885,55.4365,55.3748,55.3953,238300.0
2011-06-06 15:50:00,80.81,80.81,80.7,80.71,566500.0,55.3953,55.3953,55.3199,55.3268,566500.0
2011-06-07 09:30:00,81.05,81.23,80.96,81.22,257300.0,55.5598,55.6832,55.4981,55.6764,257300.0
2011-06-07 09:40:00,81.2,81.28,81.08,81.27,263300.0,55.6627,55.7175,55.5804,55.7107,263300.0
2011-06-07 09:50:00,81.27,81.51,81.2,81.51,205400.0,55.7107,55.8752,55.6627,55.8752,205400.0
2011-06-07 10:00:00,81.5,81.54,81.35,81.38,207500.0,55.8683,55.8957,55.7655,55.7861,207500.0
2011-06-07 10:10:00,81.39,81.48,81.34,81.42,136600.0,55.7929,55.8546,55.7586,55.8135,136600.0
2011-06-07 10:20:00,81.41,81.48,81.31,81.39,126700.0,55.8066,55.8546,55.7381,55.7929,126700.0
2011-06-07 10:30:00,81.4,81.69,81.39,81.66,180900.0,55.7998,55.9986,55.7929,55.978,180900.0
2011-06-07 10:40:00,81.66,81.76,81.63,81.76,159900.0,55.978,56.0465,55.9574,56.0465,159900.0
2011-06-07 10:50:00,81.76,81.85,81.75,81.84,144000.0,56.0465,56.1082,56.0397,56.1014,144000.0
2011-06-07 11:00:00,81.82,81.85,81.73,81.84,141000.0,56.0877,56.1082,56.026,56.1014,141000.0
2011-06-07 11:10:00,81.84,81.94,81.8,81.93,145000.0,56.1014,56.1699,56.074,56.1631,145000.0
2011-06-07 11:20:00,81.93,81.95,81.83,81.85,202100.0,56.1631,56.1768,56.0945,56.1082,202100.0
2011-06-07 11:30:00,81.85,81.89,81.79,81.86,224800.0,56.1082,56.1357,56.0671,56.1151,224800.0
2011-06-07 11:40:00,81.86,81.95,81.84,81.9,130400.0,56.1151,56.1768,56.1014,56.1425,130400.0
2011-06-07 11:50:00,81.9,81.95,81.85,81.88,86400.0,56.1425,56.1768,56.1082,56.1288,86400.0
2011-06-07 12:00:00,81.89,81.91,81.84,81.9,60800.0,56.1357,56.1494,56.1014,56.1425,60800.0
2011-06-07 12:10:00,81.9,81.94,81.86,81.92,85900.0,56.1425,56.1699,56.1151,56.1562,85900.0
2011-06-07 12:20:00,81.92,82.0,81.92,81.98,118200.0,56.1562,56.2111,56.1562,56.1974,118200.0
2011-06-07 12:30:00,81.97,82.07,81.97,82.01,191500.0,56.1905,56.2591,56.1905,56.2179,191500.0
2011-06-07 12:40:00,82.01,82.03,81.99,82.01,122800.0,56.2179,56.2316,56.2042,56.2179,122800.0
2011-06-07 12:50:00,82.02,82.23,82.02,82.19,157200.0,56.2248,56.3687,56.2248,56.3413,157200.0
2011-06-07 13:00:00,82.19,82.2,82.13,82.16,93100.0,56.3413,56.3482,56.3002,56.3207,93100.0
2011-06-07 13:10:00,82.16,82.18,82.06,82.17,170900.0,56.3207,56.3345,56.2522,56.3276,170900.0
2011-06-07 13:20:00,82.17,82.17,82.09,82.13,112700.0,56.3276,56.3276,56.2728,56.3002,112700.0
2011-06-07 13:30:00,82.13,82.16,82.06,82.06,109500.0,56.3002,56.3207,56.2522,56.2522,109500.0
2011-06-07 13:40:00,82.06,82.09,82.01,82.01,81100.0,56.2522,56.2728,56.2179,56.2179,81100.0
2011-06-07 13:50:00,82.01,82.02,81.91,81.92,101200.0,56.2179,56.2248,56.1494,56.1562,101200.0
2011-06-07 14:00:00,81.92,82.03,81.9,82.01,103800.0,56.1562,56.2316,56.1425,56.2179,103800.0
2011-06-07 14:10:00,82.0,82.08,81.97,82.07,120900.0,56.2111,56.2659,56.1905,56.2591,120900.0
2011-06-07 14:20:00,82.07,82.08,81.99,82.04,96500.0,56.2591,56.2659,56.2042,56.2385,96500.0
2011-06-07 14:30:00,82.03,82.03,81.86,81.88,109500.0,56.2316,56.2316,56.1151,56.1288,109500.0
2011-06-07 14:40:00,81.89,81.9,81.77,81.78,142300.0,56.1357,56.1425,56.0534,56.0603,142300.0
2011-06-07 14:50:00,81.78,81.78,81.65,81.77,117000.0,56.0603,56.0603,55.9711,56.0534,117000.0
2011-06-07 15:00:00,81.77,81.83,81.67,81.68,121100.0,56.0534,56.0945,55.9849,55.9917,121100.0
2011-06-07 15:10:00,81.67,81.75,81.66,81.69,158100.0,55.9849,56.0397,55.978,55.9986,158100.0
2011-06-07 15:20:00,81.69,81.7,81.56,81.59,156100.0,55.9986,56.0054,55.9094,55.93,156100.0
2011-06-07 15:30:00,81.58,81.6,81.51,81.52,231900.0,55.9232,55.9369,55.8752,55.882,231900.0
2011-06-07 15:40:00,81.52,81.53,81.31,81.37,472200.0,55.882,55.8889,55.7381,55.7792,472200.0
2011-06-07 15:50:00,81.36,81.37,81.12,81.16,691900.0,55.7723,55.7792,55.6078,55.6352,691900.0
2011-06-08 09:30:00,79.97,80.53,79.97,80.41,687100.0,54.8195,55.2034,54.8195,55.1211,687100.0
2011-06-08 09:40:00,80.41,80.73,80.23,80.31,343100.0,55.1211,55.3405,54.9977,55.0526,343100.0
2011-06-08 09:50:00,80.31,80.38,80.07,80.32,331800.0,55.0526,55.1006,54.888,55.0594,331800.0
2011-06-08 10:00:00,80.31,80.56,80.28,80.48,292400.0,55.0526,55.2239,55.032,55.1691,292400.0
2011-06-08 10:10:00,80.49,80.72,80.46,80.54,237800.0,55.176,55.3336,55.1554,55.2102,237800.0
2011-06-08 10:20:00,80.55,80.86,80.55,80.84,292400.0,55.2171,55.4296,55.2171,55.4159,292400.0
2011-06-08 10:30:00,80.85,80.98,80.77,80.92,217200.0,55.4227,55.5119,55.3679,55.4707,217200.0
2011-06-08 10:40:00,80.91,81.28,80.91,81.27,232100.0,55.4639,55.7175,55.4639,55.7107,232100.0
2011-06-08 10:50:00,81.27,81.35,81.22,81.28,226300.0,55.7107,55.7655,55.6764,55.7175,226300.0
2011-06-08 11:00:00,81.28,81.37,81.24,81.27,172600.0,55.7175,55.7792,55.6901,55.7107,172600.0
2011-06-08 11:10:00,81.27,81.35,81.23,81.27,174500.0,55.7107,55.7655,55.6832,55.7107,174500.0
2011-06-08 11:20:00,81.27,81.29,81.07,81.21,168200.0,55.7107,55.7244,55.5736,55.6695,168200.0
2011-06-08 11:30:00,81.21,81.22,81.12,81.15,129100.0,55.6695,55.6764,55.6078,55.6284,129100.0
2011-06-08 11:40:00,81.15,81.19,81.06,81.12,89100.0,55.6284,55.6558,55.5667,55.6078,89100.0
2011-06-08 11:50:00,81.11,81.27,81.09,81.24,91400.0,55.601,55.7107,55.5873,55.6901,91400.0
2011-06-08 12:00:00,81.25,81.44,81.24,81.39,143500.0,55.6969,55.8272,55.6901,55.7929,143500.0
2011-06-08 12:10:00,81.38,81.45,81.37,81.42,90000.0,55.7861,55.834,55.7792,55.8135,90000.0
2011-06-08 12:20:00,81.42,81.43,81.2,81.2,199000.0,55.8135,55.8203,55.6627,55.6627,199000.0
2011-06-08 12:30:00,81.19,81.2,81.06,81.19,130500.0,55.6558,55.6627,55.5667,55.6558,130500.0
2011-06-08 12:40:00,81.17,81.29,81.17,81.23,57600.0,55.6421,55.7244,55.6421,55.6832,57600.0
2011-06-08 12:50:00,81.23,81.42,81.21,81.42,85200.0,55.6832,55.8135,55.6695,55.8135,85200.0
2011-06-08 13:00:00,81.42,81.48,81.38,81.45,108500.0,55.8135,55.8546,55.7861,55.834,108500.0
2011-06-08 13:10:00,81.45,81.5,81.37,81.49,84900.0,55.834,55.8683,55.7792,55.8615,84900.0
2011-06-08 13:20:00,81.49,81.5,81.33,81.35,100300.0,55.8615,55.8683,55.7518,55.7655,100300.0
2011-06-08 13:30:00,81.35,81.35,81.19,81.19,111200.0,55.7655,55.7655,55.6558,55.6558,111200.0
2011-06-08 13:40:00,81.19,81.2,81.11,81.13,89600.0,55.6558,55.6627,55.601,55.6147,89600.0
2011-06-08 13:50:00,81.13,81.16,81.04,81.14,108300.0,55.6147,55.6352,55.553,55.6215,108300.0
2011-06-08 14:00:00,81.13,81.24,81.08,81.09,119800.0,55.6147,55.6901,55.5804,55.5873,119800.0
2011-06-08 14:10:00,81.09,81.11,81.01,81.05,121900.0,55.5873,55.601,55.5324,55.5598,121900.0
2011-06-08 14:20:00,81.04,81.11,80.93,81.05,115000.0,55.553,55.601,55.4776,55.5598,115000.0
2011-06-08 14:30:00,81.06,81.3,81.06,81.28,152900.0,55.5667,55.7312,55.5667,55.7175,152900.0
2011-06-08 14:40:00,81.28,81.36,81.27,81.34,94100.0,55.7175,55.7723,55.7107,55.7586,94100.0
2011-06-08 14:50:00,81.33,81.45,81.31,81.37,76100.0,55.7518,55.834,55.7381,55.7792,76100.0
2011-06-08 15:00:00,81.37,81.38,81.25,81.25,88900.0,55.7792,55.7861,55.6969,55.6969,88900.0
2011-06-08 15:10:00,81.26,81.3,81.05,81.12,174300.0,55.7038,55.7312,55.5598,55.6078,174300.0
2011-06-08 15:20:00,81.12,81.2,81.04,81.08,394100.0,55.6078,55.6627,55.553,55.5804,394100.0
2011-06-08 15:30:00,81.08,81.16,81.02,81.07,170100.0,55.5804,55.6352,55.5393,55.5736,170100.0
2011-06-08 15:40:00,81.07,81.23,81.02,81.17,294300.0,55.5736,55.6832,55.5393,55.6421,294300.0
2011-06-08 15:50:00,81.16,81.21,81.12,81.14,476800.0,55.6352,55.6695,55.6078,55.6215,476800.0
2011-06-09 09:30:00,81.15,81.15,80.69,80.93,291900.0,55.6284,55.6284,55.3131,55.4776,291900.0
2011-06-09 09:40:00,80.93,80.96,80.62,80.66,182500.0,55.4776,55.4981,55.2651,55.2925,182500.0
2011-06-09 09:50:00,80.65,80.85,80.63,80.8,123200.0,55.2856,55.4227,55.2719,55.3885,123200.0
2011-06-09 10:00:00,80.8,81.01,80.77,81.01,122800.0,55.3885,55.5324,55.3679,55.5324,122800.0
2011-06-09 10:10:00,81.02,81.14,80.94,81.1,170400.0,55.5393,55.6215,55.4844,55.5941,170400.0
2011-06-09 10:20:00,81.1,81.15,81.03,81.12,135600.0,55.5941,55.6284,55.5461,55.6078,135600.0
2011-06-09 10:30:00,81.12,81.24,81.1,81.14,147800.0,55.6078,55.6901,55.5941,55.6215,147800.0
2011-06-09 10:40:00,81.14,81.2,80.97,81.15,113600.0,55.6215,55.6627,55.505,55.6284,113600.0
2011-06-09 10:50:00,81.15,81.21,81.08,81.11,87400.0,55.6284,55.6695,55.5804,55.601,87400.0
2011-06-09 11:00:00,81.11,81.18,81.05,81.08,76400.0,55.601,55.649,55.5598,55.5804,76400.0
2011-06-09 11:10:00,81.08,81.17,81.05,81.15,138900.0,55.5804,55.6421,55.5598,55.6284,138900.0
2011-06-09 11:20:00,81.16,81.22,81.11,81.22,107500.0,55.6352,55.6764,55.601,55.6764,107500.0
2011-06-09 11:30:00,81.22,81.32,81.21,81.26,87700.0,55.6764,55.7449,55.6695,55.7038,87700.0
2011-06-09 11:40:00,81.26,81.37,81.2,81.33,78300.0,55.7038,55.7792,55.6627,55.7518,78300.0
2011-06-09 11:50:00,81.34,81.46,81.33,81.35,89700.0,55.7586,55.8409,55.7518,55.7655,89700.0
2011-06-09 12:00:00,81.35,81.49,81.32,81.48,74000.0,55.7655,55.8615,55.7449,55.8546,74000.0
2011-06-09 12:10:00,81.49,81.53,81.43,81.51,73600.0,55.8615,55.8889,55.8203,55.8752,73600.0
2011-06-09 12:20:00,81.52,81.54,81.42,81.44,61100.0,55.882,55.8957,55.8135,55.8272,61100.0
2011-06-09 12:30:00,81.44,81.49,81.41,81.42,37100.0,55.8272,55.8615,55.8066,55.8135,37100.0
2011-06-09 12:40:00,81.42,81.51,81.42,81.46,47300.0,55.8135,55.8752,55.8135,55.8409,47300.0
2011-06-09 12:50:00,81.46,81.48,81.41,81.45,64000.0,55.8409,55.8546,55.8066,55.834,64000.0
2011-06-09 13:00:00,81.45,81.52,81.43,81.5,58000.0,55.834,55.882,55.8203,55.8683,58000.0
2011-06-09 13:10:00,81.5,81.59,81.48,81.58,48000.0,55.8683,55.93,55.8546,55.9232,48000.0
2011-06-09 13:20:00,81.57,81.61,81.54,81.54,56900.0,55.9163,55.9437,55.8957,55.8957,56900.0
2011-06-09 13:30:00,81.53,81.56,81.48,81.51,46400.0,55.8889,55.9094,55.8546,55.8752,46400.0
2011-06-09 13:40:00,81.51,81.55,81.48,81.52,35400.0,55.8752,55.9026,55.8546,55.882,35400.0
2011-06-09 13:50:00,81.52,81.57,81.51,81.51,35100.0,55.882,55.9163,55.8752,55.8752,35100.0
2011-06-09 14:00:00,81.52,81.52,81.44,81.46,64800.0,55.882,55.882,55.8272,55.8409,64800.0
2011-06-09 14:10:00,81.46,81.55,81.45,81.53,69700.0,55.8409,55.9026,55.834,55.8889,69700.0
2011-06-09 14:20:00,81.53,81.53,81.46,81.48,48200.0,55.8889,55.8889,55.8409,55.8546,48200.0
2011-06-09 14:30:00,81.48,81.52,81.41,81.44,47000.0,55.8546,55.882,55.8066,55.8272,47000.0
2011-06-09 14:40:00,81.45,81.51,81.44,81.46,60600.0,55.834,55.8752,55.8272,55.8409,60600.0
2011-06-09 14:50:00,81.46,81.5,81.41,81.47,77000.0,55.8409,55.8683,55.8066,55.8478,77000.0
2011-06-09 15:00:00,81.46,81.51,81.41,81.51,138600.0,55.8409,55.8752,55.8066,55.8752,138600.0
2011-06-09 15:10:00,81.51,81.57,81.49,81.55,125300.0,55.8752,55.9163,55.8615,55.9026,125300.0
2011-06-09 15:20:00,81.55,81.56,81.55,81.56,54000.0,55.9026,55.9094,55.9026,55.9094,54000.0
2011-06-09 15:30:00,81.56,81.57,81.4,81.42,193800.0,55.9094,55.9163,55.7998,55.8135,193800.0
2011-06-09 15:40:00,81.42,81.44,81.26,81.32,218100.0,55.8135,55.8272,55.7038,55.7449,218100.0
2011-06-09 15:50:00,81.32,81.34,81.26,81.27,421400.0,55.7449,55.7586,55.7038,55.7107,421400.0
2011-06-10 09:30:00,81.21,81.38,80.98,80.99,209200.0,55.6695,55.7861,55.5119,55.5187,209200.0
2011-06-10 09:40:00,80.98,81.19,80.95,81.19,95800.0,55.5119,55.6558,55.4913,55.6558,95800.0
2011-06-10 09:50:00,81.19,81.19,81.0,81.08,118700.0,55.6558,55.6558,55.5256,55.5804,118700.0
2011-06-10 10:00:00,81.1,81.15,81.01,81.03,103600.0,55.5941,55.6284,55.5324,55.5461,103600.0
2011-06-10 10:10:00,81.02,81.1,80.96,81.08,93700.0,55.5393,55.5941,55.4981,55.5804,93700.0
2011-06-10 10:20:00,81.07,81.23,81.05,81.22,101900.0,55.5736,55.6832,55.5598,55.6764,101900.0
2011-06-10 10:30:00,81.23,81.23,81.1,81.16,105400.0,55.6832,55.6832,55.5941,55.6352,105400.0
2011-06-10 10:40:00,81.15,81.19,80.96,81.02,100200.0,55.6284,55.6558,55.4981,55.5393,100200.0
2011-06-10 10:50:00,81.01,81.05,80.93,81.03,94200.0,55.5324,55.5598,55.4776,55.5461,94200.0
2011-06-10 11:00:00,81.03,81.03,80.84,80.88,134000.0,55.5461,55.5461,55.4159,55.4433,134000.0
2011-06-10 11:10:00,80.88,80.94,80.78,80.89,143500.0,55.4433,55.4844,55.3748,55.4502,143500.0
2011-06-10 11:20:00,80.89,80.99,80.89,80.92,93300.0,55.4502,55.5187,55.4502,55.4707,93300.0
2011-06-10 11:30:00,80.93,80.94,80.8,80.8,120800.0,55.4776,55.4844,55.3885,55.3885,120800.0
2011-06-10 11:40:00,80.79,80.88,80.78,80.87,80000.0,55.3816,55.4433,55.3748,55.4365,80000.0
2011-06-10 11:50:00,80.87,80.91,80.82,80.84,105600.0,55.4365,55.4639,55.4022,55.4159,105600.0
2011-06-10 12:00:00,80.85,80.91,80.82,80.89,57300.0,55.4227,55.4639,55.4022,55.4502,57300.0
2011-06-10 12:10:00,80.89,80.89,80.76,80.83,52800.0,55.4502,55.4502,55.361,55.409,52800.0
2011-06-10 12:20:00,80.84,80.9,80.83,80.87,128900.0,55.4159,55.457,55.409,55.4365,128900.0
2011-06-10 12:30:00,80.87,81.05,80.87,81.04,95200.0,55.4365,55.5598,55.4365,55.553,95200.0
2011-06-10 12:40:00,81.04,81.13,81.03,81.13,92400.0,55.553,55.6147,55.5461,55.6147,92400.0
2011-06-10 12:50:00,81.12,81.16,81.09,81.11,74100.0,55.6078,55.6352,55.5873,55.601,74100.0
2011-06-10 13:00:00,81.11,81.11,80.98,81.05,59900.0,55.601,55.601,55.5119,55.5598,59900.0
2011-06-10 13:10:00,81.05,81.06,80.97,81.03,51600.0,55.5598,55.5667,55.505,55.5461,51600.0
2011-06-10 13:20:00,81.03,81.04,80.95,81.02,55700.0,55.5461,55.553,55.4913,55.5393,55700.0
2011-06-10 13:30:00,81.02,81.02,80.87,80.91,80600.0,55.5393,55.5393,55.4365,55.4639,80600.0
2011-06-10 13:40:00,80.91,80.91,80.78,80.86,83600.0,55.4639,55.4639,55.3748,55.4296,83600.0
2011-06-10 13:50:00,80.85,80.86,80.76,80.78,48100.0,55.4227,55.4296,55.361,55.3748,48100.0
2011-06-10 14:00:00,80.78,81.0,80.78,80.95,95500.0,55.3748,55.5256,55.3748,55.4913,95500.0
2011-06-10 14:10:00,80.95,80.99,80.87,80.97,77900.0,55.4913,55.5187,55.4365,55.505,77900.0
2011-06-10 14:20:00,80.98,81.0,80.8,80.82,191200.0,55.5119,55.5256,55.3885,55.4022,191200.0
2011-06-10 14:30:00,80.82,80.85,80.78,80.81,140300.0,55.4022,55.4227,55.3748,55.3953,140300.0
2011-06-10 14:40:00,80.81,80.88,80.72,80.77,143500.0,55.3953,55.4433,55.3336,55.3679,143500.0
2011-06-10 14:50:00,80.77,80.96,80.77,80.95,96400.0,55.3679,55.4981,55.3679,55.4913,96400.0
2011-06-10 15:00:00,80.96,80.97,80.8,80.84,138800.0,55.4981,55.505,55.3885,55.4159,138800.0
2011-06-10 15:10:00,80.84,80.94,80.81,80.89,96500.0,55.4159,55.4844,55.3953,55.4502,96500.0
2011-06-10 15:20:00,80.89,80.89,80.75,80.75,116800.0,55.4502,55.4502,55.3542,55.3542,116800.0
2011-06-10 15:30:00,80.76,80.81,80.55,80.59,212100.0,55.361,55.3953,55.2171,55.2445,212100.0
2011-06-10 15:40:00,80.58,80.61,80.34,80.41,268000.0,55.2377,55.2582,55.0731,55.1211,268000.0
2011-06-10 15:50:00,80.4,80.44,80.28,80.36,547100.0,55.1143,55.1417,55.032,55.0868,547100.0
2011-06-13 09:30:00,80.5,80.81,80.39,80.76,171200.0,55.1828,55.3953,55.1074,55.361,171200.0
2011-06-13 09:40:00,80.77,80.98,80.72,80.91,123400.0,55.3679,55.5119,55.3336,55.4639,123400.0
2011-06-13 09:50:00,80.91,81.06,80.9,81.06,136500.0,55.4639,55.5667,55.457,55.5667,136500.0
2011-06-13 10:00:00,81.05,81.19,81.03,81.16,142300.0,55.5598,55.6558,55.5461,55.6352,142300.0
2011-06-13 10:10:00,81.15,81.19,81.09,81.15,89000.0,55.6284,55.6558,55.5873,55.6284,89000.0
2011-06-13 10:20:00,81.15,81.32,81.15,81.32,129000.0,55.6284,55.7449,55.6284,55.7449,129000.0
2011-06-13 10:30:00,81.32,81.32,81.19,81.19,116800.0,55.7449,55.7449,55.6558,55.6558,116800.0
2011-06-13 10:40:00,81.19,81.2,80.95,80.95,183200.0,55.6558,55.6627,55.4913,55.4913,183200.0
2011-06-13 10:50:00,80.95,81.01,80.83,80.83,118100.0,55.4913,55.5324,55.409,55.409,118100.0
2011-06-13 11:00:00,80.83,80.85,80.72,80.75,89100.0,55.409,55.4227,55.3336,55.3542,89100.0
2011-06-13 11:10:00,80.75,80.85,80.73,80.83,94200.0,55.3542,55.4227,55.3405,55.409,94200.0
2011-06-13 11:20:00,80.84,80.85,80.77,80.79,87000.0,55.4159,55.4227,55.3679,55.3816,87000.0
2011-06-13 11:30:00,80.78,80.8,80.62,80.65,63100.0,55.3748,55.3885,55.2651,55.2856,63100.0
2011-06-13 11:40:00,80.65,80.74,80.62,80.64,89300.0,55.2856,55.3473,55.2651,55.2788,89300.0
2011-06-13 11:50:00,80.67,80.68,80.6,80.61,72700.0,55.2993,55.3062,55.2514,55.2582,72700.0
2011-06-13 12:00:00,80.61,80.66,80.59,80.66,72400.0,55.2582,55.2925,55.2445,55.2925,72400.0
2011-06-13 12:10:00,80.66,80.76,80.65,80.67,45600.0,55.2925,55.361,55.2856,55.2993,45600.0
2011-06-13 12:20:00,80.68,80.74,80.67,80.73,53800.0,55.3062,55.3473,55.2993,55.3405,53800.0
2011-06-13 12:30:00,80.73,80.85,80.73,80.85,54500.0,55.3405,55.4227,55.3405,55.4227,54500.0
2011-06-13 12:40:00,80.84,80.84,80.75,80.79,35500.0,55.4159,55.4159,55.3542,55.3816,35500.0
2011-06-13 12:50:00,80.78,80.81,80.7,80.77,75900.0,55.3748,55.3953,55.3199,55.3679,75900.0
2011-06-13 13:00:00,80.76,80.76,80.46,80.57,110500.0,55.361,55.361,55.1554,55.2308,110500.0
2011-06-13 13:10:00,80.57,80.68,80.56,80.68,58200.0,55.2308,55.3062,55.2239,55.3062,58200.0
2011-06-13 13:20:00,80.68,80.77,80.61,80.73,57000.0,55.3062,55.3679,55.2582,55.3405,57000.0
2011-06-13 13:30:00,80.72,80.77,80.63,80.73,67800.0,55.3336,55.3679,55.2719,55.3405,67800.0
2011-06-13 13:40:00,80.74,80.84,80.72,80.74,73800.0,55.3473,55.4159,55.3336,55.3473,73800.0
2011-06-13 13:50:00,80.75,80.94,80.74,80.94,87400.0,55.3542,55.4844,55.3473,55.4844,87400.0
2011-06-13 14:00:00,80.94,81.08,80.9,81.04,82500.0,55.4844,55.5804,55.457,55.553,82500.0
2011-06-13 14:10:00,81.04,81.06,80.96,80.99,52600.0,55.553,55.5667,55.4981,55.5187,52600.0
2011-06-13 14:20:00,81.0,81.02,80.96,80.97,41900.0,55.5256,55.5393,55.4981,55.505,41900.0
2011-06-13 14:30:00,80.98,80.98,80.84,80.86,66800.0,55.5119,55.5119,55.4159,55.4296,66800.0
2011-06-13 14:40:00,80.86,81.02,80.85,81.02,76400.0,55.4296,55.5393,55.4227,55.5393,76400.0
2011-06-13 14:50:00,81.01,81.01,80.85,80.88,99800.0,55.5324,55.5324,55.4227,55.4433,99800.0
2011-06-13 15:00:00,80.88,80.93,80.82,80.89,118500.0,55.4433,55.4776,55.4022,55.4502,118500.0
2011-06-13 15:10:00,80.89,80.92,80.8,80.88,202500.0,55.4502,55.4707,55.3885,55.4433,202500.0
2011-06-13 15:20:00,80.88,80.94,80.83,80.92,128900.0,55.4433,55.4844,55.409,55.4707,128900.0
2011-06-13 15:30:00,80.92,80.92,80.77,80.78,145700.0,55.4707,55.4707,55.3679,55.3748,145700.0
2011-06-13 15:40:00,80.79,80.85,80.72,80.76,277800.0,55.3816,55.4227,55.3336,55.361,277800.0
2011-06-13 15:50:00,80.76,80.84,80.74,80.74,342700.0,55.361,55.4159,55.3473,55.3473,342700.0
2011-06-14 09:30:00,81.06,81.06,80.8,81.03,282100.0,55.5667,55.5667,55.3885,55.5461,282100.0
2011-06-14 09:40:00,81.05,81.17,80.98,81.09,196300.0,55.5598,55.6421,55.5119,55.5873,196300.0
2011-06-14 09:50:00,81.1,81.19,81.1,81.14,128600.0,55.5941,55.6558,55.5941,55.6215,128600.0
2011-06-14 10:00:00,81.16,81.32,81.08,81.28,110900.0,55.6352,55.7449,55.5804,55.7175,110900.0
2011-06-14 10:10:00,81.27,81.32,81.21,81.31,115000.0,55.7107,55.7449,55.6695,55.7381,115000.0
2011-06-14 10:20:00,81.31,81.41,81.27,81.4,126000.0,55.7381,55.8066,55.7107,55.7998,126000.0
2011-06-14 10:30:00,81.41,81.54,81.39,81.52,148900.0,55.8066,55.8957,55.7929,55.882,148900.0
2011-06-14 10:40:00,81.52,81.52,81.41,81.41,147000.0,55.882,55.882,55.8066,55.8066,147000.0
2011-06-14 10:50:00,81.41,81.43,81.34,81.37,92800.0,55.8066,55.8203,55.7586,55.7792,92800.0
2011-06-14 11:00:00,81.37,81.44,81.3,81.42,113500.0,55.7792,55.8272,55.7312,55.8135,113500.0
2011-06-14 11:10:00,81.42,81.46,81.39,81.43,81800.0,55.8135,55.8409,55.7929,55.8203,81800.0
2011-06-14 11:20:00,81.43,81.48,81.33,81.38,89000.0,55.8203,55.8546,55.7518,55.7861,89000.0
2011-06-14 11:30:00,81.37,81.42,81.29,81.34,108800.0,55.7792,55.8135,55.7244,55.7586,108800.0
2011-06-14 11:40:00,81.33,81.37,81.28,81.28,78800.0,55.7518,55.7792,55.7175,55.7175,78800.0
2011-06-14 11:50:00,81.29,81.43,81.25,81.39,86400.0,55.7244,55.8203,55.6969,55.7929,86400.0
2011-06-14 12:00:00,81.39,81.49,81.38,81.46,71400.0,55.7929,55.8615,55.7861,55.8409,71400.0
2011-06-14 12:10:00,81.46,81.5,81.42,81.48,34200.0,55.8409,55.8683,55.8135,55.8546,34200.0
2011-06-14 12:20:00,81.47,81.51,81.45,81.48,53000.0,55.8478,55.8752,55.834,55.8546,53000.0
2011-06-14 12:30:00,81.48,81.5,81.43,81.47,68600.0,55.8546,55.8683,55.8203,55.8478,68600.0
2011-06-14 12:40:00,81.47,81.51,81.42,81.5,61300.0,55.8478,55.8752,55.8135,55.8683,61300.0
2011-06-14 12:50:00,81.5,81.61,81.49,81.57,72900.0,55.8683,55.9437,55.8615,55.9163,72900.0
2011-06-14 13:00:00,81.57,81.59,81.48,81.53,46200.0,55.9163,55.93,55.8546,55.8889,46200.0
2011-06-14 13:10:00,81.53,81.58,81.52,81.56,44100.0,55.8889,55.9232,55.882,55.9094,44100.0
2011-06-14 13:20:00,81.55,81.65,81.54,81.65,48900.0,55.9026,55.9711,55.8957,55.9711,48900.0
2011-06-14 13:30:00,81.65,81.75,81.64,81.69,126500.0,55.9711,56.0397,55.9643,55.9986,126500.0
2011-06-14 13:40:00,81.69,81.72,81.65,81.71,73900.0,55.9986,56.0191,55.9711,56.0123,73900.0
2011-06-14 13:50:00,81.7,81.81,81.7,81.76,124000.0,56.0054,56.0808,56.0054,56.0465,124000.0
2011-06-14 14:00:00,81.76,81.78,81.73,81.78,71100.0,56.0465,56.0603,56.026,56.0603,71100.0
2011-06-14 14:10:00,81.78,81.81,81.76,81.81,76200.0,56.0603,56.0808,56.0465,56.0808,76200.0
2011-06-14 14:20:00,81.81,81.85,81.8,81.83,60800.0,56.0808,56.1082,56.074,56.0945,60800.0
2011-06-14 14:30:00,81.83,81.83,81.71,81.72,87500.0,56.0945,56.0945,56.0123,56.0191,87500.0
2011-06-14 14:40:00,81.71,81.76,81.66,81.74,73700.0,56.0123,56.0465,55.978,56.0328,73700.0
2011-06-14 14:50:00,81.75,81.76,81.62,81.64,57900.0,56.0397,56.0465,55.9506,55.9643,57900.0
2011-06-14 15:00:00,81.64,81.7,81.62,81.63,118200.0,55.9643,56.0054,55.9506,55.9574,118200.0
2011-06-14 15:10:00,81.64,81.65,81.59,81.65,99200.0,55.9643,55.9711,55.93,55.9711,99200.0
2011-06-14 15:20:00,81.65,81.68,81.59,81.64,111500.0,55.9711,55.9917,55.93,55.9643,111500.0
2011-06-14 15:30:00,81.65,81.66,81.52,81.53,123300.0,55.9711,55.978,55.882,55.8889,123300.0
2011-06-14 15:40:00,81.52,81.57,81.44,81.48,245200.0,55.882,55.9163,55.8272,55.8546,245200.0
2011-06-14 15:50:00,81.47,81.49,81.4,81.48,465500.0,55.8478,55.8615,55.7998,55.8546,465500.0
2011-06-15 09:30:00,81.22,81.42,81.11,81.22,275700.0,55.6764,55.8135,55.601,55.6764,275700.0
2011-06-15 09:40:00,81.23,81.52,81.23,81.52,135000.0,55.6832,55.882,55.6832,55.882,135000.0
2011-06-15 09:50:00,81.51,81.8,81.49,81.7,119500.0,55.8752,56.074,55.8615,56.0054,119500.0
2011-06-15 10:00:00,81.7,81.86,81.69,81.83,140400.0,56.0054,56.1151,55.9986,56.0945,140400.0
2011-06-15 10:10:00,81.82,81.89,81.79,81.84,137900.0,56.0877,56.1357,56.0671,56.1014,137900.0
2011-06-15 10:20:00,81.82,81.86,81.77,81.83,116100.0,56.0877,56.1151,56.0534,56.0945,116100.0
2011-06-15 10:30:00,81.84,81.88,81.78,81.88,146300.0,56.1014,56.1288,56.0603,56.1288,146300.0
2011-06-15 10:40:00,81.89,81.89,81.79,81.8,106200.0,56.1357,56.1357,56.0671,56.074,106200.0
2011-06-15 10:50:00,81.81,81.87,81.74,81.87,93200.0,56.0808,56.122,56.0328,56.122,93200.0
2011-06-15 11:00:00,81.87,81.88,81.62,81.62,100100.0,56.122,56.1288,55.9506,55.9506,100100.0
2011-06-15 11:10:00,81.62,81.64,81.56,81.63,121400.0,55.9506,55.9643,55.9094,55.9574,121400.0
2011-06-15 11:20:00,81.63,81.74,81.59,81.62,109500.0,55.9574,56.0328,55.93,55.9506,109500.0
2011-06-15 11:30:00,81.63,81.64,81.48,81.5,129500.0,55.9574,55.9643,55.8546,55.8683,129500.0
2011-06-15 11:40:00,81.5,81.59,81.41,81.47,130900.0,55.8683,55.93,55.8066,55.8478,130900.0
2011-06-15 11:50:00,81.46,81.53,81.38,81.51,151900.0,55.8409,55.8889,55.7861,55.8752,151900.0
2011-06-15 12:00:00,81.5,81.69,81.5,81.69,126100.0,55.8683,55.9986,55.8683,55.9986,126100.0
2011-06-15 12:10:00,81.69,81.72,81.5,81.55,134900.0,55.9986,56.0191,55.8683,55.9026,134900.0
2011-06-15 12:20:00,81.54,81.59,81.32,81.45,191700.0,55.8957,55.93,55.7449,55.834,191700.0
2011-06-15 12:30:00,81.45,81.54,81.42,81.51,43600.0,55.834,55.8957,55.8135,55.8752,43600.0
2011-06-15 12:40:00,81.49,81.62,81.47,81.56,100400.0,55.8615,55.9506,55.8478,55.9094,100400.0
2011-06-15 12:50:00,81.57,81.58,81.3,81.36,100700.0,55.9163,55.9232,55.7312,55.7723,100700.0
2011-06-15 13:00:00,81.38,81.54,81.38,81.5,92600.0,55.7861,55.8957,55.7861,55.8683,92600.0
2011-06-15 13:10:00,81.5,81.51,81.36,81.36,68900.0,55.8683,55.8752,55.7723,55.7723,68900.0
2011-06-15 13:20:00,81.36,81.42,81.29,81.36,63800.0,55.7723,55.8135,55.7244,55.7723,63800.0
2011-06-15 13:30:00,81.35,81.36,81.23,81.32,89200.0,55.7655,55.7723,55.6832,55.7449,89200.0
2011-06-15 13:40:00,81.32,81.41,81.29,81.33,81200.0,55.7449,55.8066,55.7244,55.7518,81200.0
2011-06-15 13:50:00,81.33,81.37,81.28,81.37,65200.0,55.7518,55.7792,55.7175,55.7792,65200.0
2011-06-15 14:00:00,81.37,81.44,81.31,81.39,74600.0,55.7792,55.8272,55.7381,55.7929,74600.0
2011-06-15 14:10:00,81.38,81.38,81.23,81.23,72800.0,55.7861,55.7861,55.6832,55.6832,72800.0
2011-06-15 14:20:00,81.24,81.28,81.18,81.18,75100.0,55.6901,55.7175,55.649,55.649,75100.0
2011-06-15 14:30:00,81.18,81.35,81.17,81.34,122700.0,55.649,55.7655,55.6421,55.7586,122700.0
2011-06-15 14:40:00,81.34,81.45,81.28,81.4,152900.0,55.7586,55.834,55.7175,55.7998,152900.0
2011-06-15 14:50:00,81.39,81.43,81.3,81.32,146000.0,55.7929,55.8203,55.7312,55.7449,146000.0
2011-06-15 15:00:00,81.32,81.35,81.22,81.27,157500.0,55.7449,55.7655,55.6764,55.7107,157500.0
2011-06-15 15:10:00,81.26,81.33,81.19,81.31,122400.0,55.7038,55.7518,55.6558,55.7381,122400.0
2011-06-15 15:20:00,81.31,81.42,81.26,81.38,128800.0,55.7381,55.8135,55.7038,55.7861,128800.0
2011-06-15 15:30:00,81.38,81.45,81.35,81.39,187100.0,55.7861,55.834,55.7655,55.7929,187100.0
2011-06-15 15:40:00,81.38,81.48,81.34,81.39,193700.0,55.7861,55.8546,55.7586,55.7929,193700.0
2011-06-15 15:50:00,81.38,81.4,81.23,81.25,369200.0,55.7861,55.7998,55.6832,55.6969,369200.0
2011-06-16 09:30:00,81.38,81.5,80.91,80.91,336300.0,55.7861,55.8683,55.4639,55.4639,336300.0
2011-06-16 09:40:00,80.91,81.18,80.9,81.1,240600.0,55.4639,55.649,55.457,55.5941,240600.0
2011-06-16 09:50:00,81.12,81.25,81.07,81.23,127500.0,55.6078,55.6969,55.5736,55.6832,127500.0
2011-06-16 10:00:00,81.23,81.26,81.01,81.22,254800.0,55.6832,55.7038,55.5324,55.6764,254800.0
2011-06-16 10:10:00,81.24,81.31,81.05,81.17,163400.0,55.6901,55.7381,55.5598,55.6421,163400.0
2011-06-16 10:20:00,81.16,81.31,81.06,81.09,138000.0,55.6352,55.7381,55.5667,55.5873,138000.0
2011-06-16 10:30:00,81.09,81.28,81.09,81.27,139100.0,55.5873,55.7175,55.5873,55.7107,139100.0
2011-06-16 10:40:00,81.26,81.36,81.22,81.29,104700.0,55.7038,55.7723,55.6764,55.7244,104700.0
2011-06-16 10:50:00,81.29,81.34,81.19,81.19,62900.0,55.7244,55.7586,55.6558,55.6558,62900.0
2011-06-16 11:00:00,81.2,81.33,81.15,81.31,107600.0,55.6627,55.7518,55.6284,55.7381,107600.0
2011-06-16 11:10:00,81.31,81.5,81.27,81.49,100400.0,55.7381,55.8683,55.7107,55.8615,100400.0
2011-06-16 11:20:00,81.49,81.56,81.44,81.52,94400.0,55.8615,55.9094,55.8272,55.882,94400.0
2011-06-16 11:30:00,81.52,81.59,81.5,81.56,95600.0,55.882,55.93,55.8683,55.9094,95600.0
2011-06-16 11:40:00,81.56,81.66,81.55,81.6,89100.0,55.9094,55.978,55.9026,55.9369,89100.0
2011-06-16 11:50:00,81.59,81.67,81.58,81.63,72500.0,55.93,55.9849,55.9232,55.9574,72500.0
2011-06-16 12:00:00,81.66,81.82,81.65,81.76,90100.0,55.978,56.0877,55.9711,56.0465,90100.0
2011-06-16 12:10:00,81.76,81.77,81.67,81.67,81800.0,56.0465,56.0534,55.9849,55.9849,81800.0
2011-06-16 12:20:00,81.66,81.81,81.65,81.81,60900.0,55.978,56.0808,55.9711,56.0808,60900.0
2011-06-16 12:30:00,81.8,81.82,81.73,81.74,38400.0,56.074,56.0877,56.026,56.0328,38400.0
2011-06-16 12:40:00,81.74,81.8,81.7,81.73,40400.0,56.0328,56.074,56.0054,56.026,40400.0
2011-06-16 12:50:00,81.75,81.75,81.7,81.73,49200.0,56.0397,56.0397,56.0054,56.026,49200.0
2011-06-16 13:00:00,81.73,81.78,81.69,81.7,64700.0,56.026,56.0603,55.9986,56.0054,64700.0
2011-06-16 13:10:00,81.69,81.82,81.69,81.77,74700.0,55.9986,56.0877,55.9986,56.0534,74700.0
2011-06-16 13:20:00,81.77,81.84,81.75,81.77,88000.0,56.0534,56.1014,56.0397,56.0534,88000.0
2011-06-16 13:30:00,81.77,81.8,81.69,81.69,33500.0,56.0534,56.074,55.9986,55.9986,33500.0
2011-06-16 13:40:00,81.69,81.72,81.62,81.66,62300.0,55.9986,56.0191,55.9506,55.978,62300.0
2011-06-16 13:50:00,81.65,81.69,81.51,81.54,122200.0,55.9711,55.9986,55.8752,55.8957,122200.0
2011-06-16 14:00:00,81.54,81.55,81.44,81.51,66800.0,55.8957,55.9026,55.8272,55.8752,66800.0
2011-06-16 14:10:00,81.51,81.54,81.43,81.53,78200.0,55.8752,55.8957,55.8203,55.8889,78200.0
2011-06-16 14:20:00,81.53,81.66,81.53,81.61,106900.0,55.8889,55.978,55.8889,55.9437,106900.0
2011-06-16 14:30:00,81.61,81.69,81.58,81.59,130000.0,55.9437,55.9986,55.9232,55.93,130000.0
2011-06-16 14:40:00,81.6,81.65,81.56,81.56,157200.0,55.9369,55.9711,55.9094,55.9094,157200.0
2011-06-16 14:50:00,81.57,81.72,81.53,81.72,157800.0,55.9163,56.0191,55.8889,56.0191,157800.0
2011-06-16 15:00:00,81.72,81.79,81.67,81.77,119700.0,56.0191,56.0671,55.9849,56.0534,119700.0
2011-06-16 15:10:00,81.77,81.8,81.69,81.74,98300.0,56.0534,56.074,55.9986,56.0328,98300.0
2011-06-16 15:20:00,81.75,81.87,81.74,81.75,132900.0,56.0397,56.122,56.0328,56.0397,132900.0
2011-06-16 15:30:00,81.74,81.93,81.7,81.86,162800.0,56.0328,56.1631,56.0054,56.1151,162800.0
2011-06-16 15:40:00,81.87,81.89,81.77,81.77,184200.0,56.122,56.1357,56.0534,56.0534,184200.0
2011-06-16 15:50:00,81.77,81.85,81.77,81.84,404800.0,56.0534,56.1082,56.0534,56.1014,404800.0
2011-06-17 09:30:00,82.22,82.25,81.85,82.02,1669700.0,56.3619,56.3824,56.1082,56.2248,1669700.0
2011-06-17 09:40:00,82.03,82.26,82.0,82.2,104900.0,56.2316,56.3893,56.2111,56.3482,104900.0
2011-06-17 09:50:00,82.2,82.25,82.05,82.11,54900.0,56.3482,56.3824,56.2453,56.2865,54900.0
2011-06-17 10:00:00,82.1,82.42,82.1,82.42,148800.0,56.2796,56.499,56.2796,56.499,148800.0
2011-06-17 10:10:00,82.42,82.5,82.41,82.48,97300.0,56.499,56.5538,56.4921,56.5401,97300.0
2011-06-17 10:20:00,82.49,82.5,82.31,82.37,115500.0,56.547,56.5538,56.4236,56.4647,115500.0
2011-06-17 10:30:00,82.36,82.56,82.35,82.55,158600.0,56.4578,56.5949,56.451,56.5881,158600.0
2011-06-17 10:40:00,82.55,82.55,82.44,82.55,117000.0,56.5881,56.5881,56.5127,56.5881,117000.0
2011-06-17 10:50:00,82.55,82.55,82.47,82.47,86600.0,56.5881,56.5881,56.5333,56.5333,86600.0
2011-06-17 11:00:00,82.46,82.48,82.3,82.41,113100.0,56.5264,56.5401,56.4167,56.4921,113100.0
2011-06-17 11:10:00,82.4,82.54,82.4,82.53,84200.0,56.4853,56.5812,56.4853,56.5744,84200.0
2011-06-17 11:20:00,82.53,82.58,82.52,82.58,83000.0,56.5744,56.6087,56.5675,56.6087,83000.0
2011-06-17 11:30:00,82.58,82.6,82.51,82.57,79100.0,56.6087,56.6224,56.5607,56.6018,79100.0
2011-06-17 11:40:00,82.56,82.58,82.47,82.5,69700.0,56.5949,56.6087,56.5333,56.5538,69700.0
2011-06-17 11:50:00,82.51,82.52,82.36,82.36,81000.0,56.5607,56.5675,56.4578,56.4578,81000.0
2011-06-17 12:00:00,82.38,82.42,82.31,82.41,93100.0,56.4716,56.499,56.4236,56.4921,93100.0
2011-06-17 12:10:00,82.41,82.42,82.28,82.29,107400.0,56.4921,56.499,56.403,56.4099,107400.0
2011-06-17 12:20:00,82.29,82.33,82.25,82.26,83400.0,56.4099,56.4373,56.3824,56.3893,83400.0
2011-06-17 12:30:00,82.26,82.4,82.26,82.38,64700.0,56.3893,56.4853,56.3893,56.4716,64700.0
2011-06-17 12:40:00,82.39,82.45,82.28,82.39,76000.0,56.4784,56.5195,56.403,56.4784,76000.0
2011-06-17 12:50:00,82.38,82.39,82.28,82.38,69900.0,56.4716,56.4784,56.403,56.4716,69900.0
2011-06-17 13:00:00,82.38,82.41,82.3,82.41,120600.0,56.4716,56.4921,56.4167,56.4921,120600.0
2011-06-17 13:10:00,82.4,82.45,82.32,82.35,101200.0,56.4853,56.5195,56.4304,56.451,101200.0
2011-06-17 13:20:00,82.36,82.47,82.32,82.47,73300.0,56.4578,56.5333,56.4304,56.5333,73300.0
2011-06-17 13:30:00,82.47,82.56,82.43,82.55,99200.0,56.5333,56.5949,56.5058,56.5881,99200.0
2011-06-17 13:40:00,82.55,82.56,82.47,82.56,94700.0,56.5881,56.5949,56.5333,56.5949,94700.0
2011-06-17 13:50:00,82.56,82.61,82.45,82.6,178800.0,56.5949,56.6292,56.5195,56.6224,178800.0
2011-06-17 14:00:00,82.6,82.63,82.49,82.51,114800.0,56.6224,56.6429,56.547,56.5607,114800.0
2011-06-17 14:10:00,82.51,82.61,82.46,82.58,127000.0,56.5607,56.6292,56.5264,56.6087,127000.0
2011-06-17 14:20:00,82.58,82.65,82.53,82.65,109000.0,56.6087,56.6566,56.5744,56.6566,109000.0
2011-06-17 14:30:00,82.65,82.67,82.58,82.64,103700.0,56.6566,56.6704,56.6087,56.6498,103700.0
2011-06-17 14:40:00,82.64,82.68,82.54,82.59,181200.0,56.6498,56.6772,56.5812,56.6155,181200.0
2011-06-17 14:50:00,82.6,82.67,82.57,82.66,103600.0,56.6224,56.6704,56.6018,56.6635,103600.0
2011-06-17 15:00:00,82.66,82.72,82.63,82.64,188000.0,56.6635,56.7046,56.6429,56.6498,188000.0
2011-06-17 15:10:00,82.63,82.64,82.41,82.51,299000.0,56.6429,56.6498,56.4921,56.5607,299000.0
2011-06-17 15:20:00,82.51,82.52,82.45,82.47,147900.0,56.5607,56.5675,56.5195,56.5333,147900.0
2011-06-17 15:30:00,82.47,82.51,82.36,82.47,186000.0,56.5333,56.5607,56.4578,56.5333,186000.0
2011-06-17 15:40:00,82.47,82.55,82.46,82.52,228200.0,56.5333,56.5881,56.5264,56.5675,228200.0
2011-06-17 15:50:00,82.52,82.54,82.48,82.5,494000.0,56.5675,56.5812,56.5401,56.5538,494000.0
2011-06-20 09:30:00,82.32,82.47,82.11,82.31,248100.0,56.4304,56.5333,56.2865,56.4236,248100.0
2011-06-20 09:40:00,82.3,82.54,82.26,82.37,155900.0,56.4167,56.5812,56.3893,56.4647,155900.0
2011-06-20 09:50:00,82.36,82.47,82.36,82.47,96100.0,56.4578,56.5333,56.4578,56.5333,96100.0
2011-06-20 10:00:00,82.47,82.56,82.42,82.54,76000.0,56.5333,56.5949,56.499,56.5812,76000.0
2011-06-20 10:10:00,82.52,82.62,82.5,82.62,82300.0,56.5675,56.6361,56.5538,56.6361,82300.0
2011-06-20 10:20:00,82.62,82.74,82.58,82.7,106200.0,56.6361,56.7183,56.6087,56.6909,106200.0
2011-06-20 10:30:00,82.71,82.8,82.66,82.77,162000.0,56.6978,56.7595,56.6635,56.7389,162000.0
2011-06-20 10:40:00,82.78,82.84,82.7,82.76,108900.0,56.7458,56.7869,56.6909,56.732,108900.0
2011-06-20 10:50:00,82.77,82.8,82.65,82.66,94900.0,56.7389,56.7595,56.6566,56.6635,94900.0
2011-06-20 11:00:00,82.66,82.78,82.6,82.77,103400.0,56.6635,56.7458,56.6224,56.7389,103400.0
2011-06-20 11:10:00,82.76,82.84,82.7,82.72,96100.0,56.732,56.7869,56.6909,56.7046,96100.0
2011-06-20 11:20:00,82.73,82.87,82.71,82.79,89800.0,56.7115,56.8075,56.6978,56.7526,89800.0
2011-06-20 11:30:00,82.8,82.87,82.73,82.85,86700.0,56.7595,56.8075,56.7115,56.7937,86700.0
2011-06-20 11:40:00,82.84,82.9,82.81,82.81,140900.0,56.7869,56.828,56.7663,56.7663,140900.0
2011-06-20 11:50:00,82.81,82.97,82.77,82.93,90400.0,56.7663,56.876,56.7389,56.8486,90400.0
2011-06-20 12:00:00,82.93,82.95,82.84,82.84,106200.0,56.8486,56.8623,56.7869,56.7869,106200.0
2011-06-20 12:10:00,82.84,82.95,82.8,82.92,100800.0,56.7869,56.8623,56.7595,56.8417,100800.0
2011-06-20 12:20:00,82.92,82.95,82.83,82.92,103200.0,56.8417,56.8623,56.78,56.8417,103200.0
2011-06-20 12:30:00,82.91,82.92,82.84,82.84,77400.0,56.8349,56.8417,56.7869,56.7869,77400.0
2011-06-20 12:40:00,82.83,82.86,82.82,82.84,32600.0,56.78,56.8006,56.7732,56.7869,32600.0
2011-06-20 12:50:00,82.84,82.86,82.68,82.74,67100.0,56.7869,56.8006,56.6772,56.7183,67100.0
2011-06-20 13:00:00,82.73,82.78,82.6,82.71,103800.0,56.7115,56.7458,56.6224,56.6978,103800.0
2011-06-20 13:10:00,82.71,82.74,82.67,82.73,46700.0,56.6978,56.7183,56.6704,56.7115,46700.0
2011-06-20 13:20:00,82.74,82.74,82.65,82.68,71200.0,56.7183,56.7183,56.6566,56.6772,71200.0
2011-06-20 13:30:00,82.69,82.76,82.68,82.72,49700.0,56.6841,56.732,56.6772,56.7046,49700.0
2011-06-20 13:40:00,82.72,82.73,82.54,82.55,75700.0,56.7046,56.7115,56.5812,56.5881,75700.0
2011-06-20 13:50:00,82.54,82.54,82.48,82.5,94600.0,56.5812,56.5812,56.5401,56.5538,94600.0
2011-06-20 14:00:00,82.5,82.52,82.45,82.5,97000.0,56.5538,56.5675,56.5195,56.5538,97000.0
2011-06-20 14:10:00,82.5,82.56,82.46,82.55,88600.0,56.5538,56.5949,56.5264,56.5881,88600.0
2011-06-20 14:20:00,82.55,82.59,82.51,82.58,100800.0,56.5881,56.6155,56.5607,56.6087,100800.0
2011-06-20 14:30:00,82.59,82.68,82.58,82.64,191300.0,56.6155,56.6772,56.6087,56.6498,191300.0
2011-06-20 14:40:00,82.64,82.68,82.59,82.59,93900.0,56.6498,56.6772,56.6155,56.6155,93900.0
2011-06-20 14:50:00,82.59,82.64,82.55,82.63,88000.0,56.6155,56.6498,56.5881,56.6429,88000.0
2011-06-20 15:00:00,82.62,82.66,82.57,82.59,78700.0,56.6361,56.6635,56.6018,56.6155,78700.0
2011-06-20 15:10:00,82.6,82.61,82.52,82.54,114400.0,56.6224,56.6292,56.5675,56.5812,114400.0
2011-06-20 15:20:00,82.54,82.6,82.5,82.54,134200.0,56.5812,56.6224,56.5538,56.5812,134200.0
2011-06-20 15:30:00,82.54,82.69,82.51,82.68,182100.0,56.5812,56.6841,56.5607,56.6772,182100.0
2011-06-20 15:40:00,82.67,82.71,82.61,82.68,189000.0,56.6704,56.6978,56.6292,56.6772,189000.0
2011-06-20 15:50:00,82.68,82.7,82.61,82.69,435300.0,56.6772,56.6909,56.6292,56.6841,435300.0
2011-06-21 09:30:00,82.77,82.85,82.49,82.64,209200.0,56.7389,56.7937,56.547,56.6498,209200.0
2011-06-21 09:40:00,82.65,82.75,82.59,82.72,113600.0,56.6566,56.7252,56.6155,56.7046,113600.0
2011-06-21 09:50:00,82.71,82.75,82.62,82.7,126000.0,56.6978,56.7252,56.6361,56.6909,126000.0
2011-06-21 10:00:00,82.7,82.75,82.62,82.7,233200.0,56.6909,56.7252,56.6361,56.6909,233200.0
2011-06-21 10:10:00,82.69,82.73,82.61,82.64,239000.0,56.6841,56.7115,56.6292,56.6498,239000.0
2011-06-21 10:20:00,82.65,82.68,82.57,82.6,159500.0,56.6566,56.6772,56.6018,56.6224,159500.0
2011-06-21 10:30:00,82.59,82.65,82.55,82.57,150100.0,56.6155,56.6566,56.5881,56.6018,150100.0
2011-06-21 10:40:00,82.56,82.63,82.55,82.59,161400.0,56.5949,56.6429,56.5881,56.6155,161400.0
2011-06-21 10:50:00,82.59,82.66,82.56,82.64,117700.0,56.6155,56.6635,56.5949,56.6498,117700.0
2011-06-21 11:00:00,82.65,82.7,82.6,82.69,193600.0,56.6566,56.6909,56.6224,56.6841,193600.0
2011-06-21 11:10:00,82.69,82.74,82.63,82.72,95800.0,56.6841,56.7183,56.6429,56.7046,95800.0
2011-06-21 11:20:00,82.73,82.77,82.67,82.69,127500.0,56.7115,56.7389,56.6704,56.6841,127500.0
2011-06-21 11:30:00,82.69,82.85,82.69,82.84,117800.0,56.6841,56.7937,56.6841,56.7869,117800.0
2011-06-21 11:40:00,82.84,82.9,82.79,82.87,92500.0,56.7869,56.828,56.7526,56.8075,92500.0
2011-06-21 11:50:00,82.88,82.9,82.81,82.86,89700.0,56.8143,56.828,56.7663,56.8006,89700.0
2011-06-21 12:00:00,82.86,82.93,82.8,82.93,133900.0,56.8006,56.8486,56.7595,56.8486,133900.0
2011-06-21 12:10:00,82.92,82.93,82.87,82.89,59100.0,56.8417,56.8486,56.8075,56.8212,59100.0
2011-06-21 12:20:00,82.89,82.95,82.86,82.9,89800.0,56.8212,56.8623,56.8006,56.828,89800.0
2011-06-21 12:30:00,82.9,82.94,82.86,82.93,66800.0,56.828,56.8554,56.8006,56.8486,66800.0
2011-06-21 12:40:00,82.93,83.0,82.89,82.98,118300.0,56.8486,56.8966,56.8212,56.8829,118300.0
2011-06-21 12:50:00,82.99,83.0,82.91,82.97,65900.0,56.8897,56.8966,56.8349,56.876,65900.0
2011-06-21 13:00:00,82.98,82.99,82.93,82.93,33600.0,56.8829,56.8897,56.8486,56.8486,33600.0
2011-06-21 13:10:00,82.93,82.93,82.82,82.88,84800.0,56.8486,56.8486,56.7732,56.8143,84800.0
2011-06-21 13:20:00,82.89,82.92,82.84,82.86,52900.0,56.8212,56.8417,56.7869,56.8006,52900.0
2011-06-21 13:30:00,82.86,82.9,82.83,82.83,48000.0,56.8006,56.828,56.78,56.78,48000.0
2011-06-21 13:40:00,82.83,82.92,82.82,82.89,47600.0,56.78,56.8417,56.7732,56.8212,47600.0
2011-06-21 13:50:00,82.89,82.91,82.82,82.88,42500.0,56.8212,56.8349,56.7732,56.8143,42500.0
2011-06-21 14:00:00,82.87,82.94,82.86,82.93,83700.0,56.8075,56.8554,56.8006,56.8486,83700.0
2011-06-21 14:10:00,82.93,82.97,82.91,82.92,69800.0,56.8486,56.876,56.8349,56.8417,69800.0
2011-06-21 14:20:00,82.94,82.96,82.9,82.96,90000.0,56.8554,56.8691,56.828,56.8691,90000.0
2011-06-21 14:30:00,82.96,83.04,82.95,83.02,266100.0,56.8691,56.924,56.8623,56.9103,266100.0
2011-06-21 14:40:00,83.03,83.04,82.97,83.04,135200.0,56.9171,56.924,56.876,56.924,135200.0
2011-06-21 14:50:00,83.04,83.05,82.97,83.04,91300.0,56.924,56.9308,56.876,56.924,91300.0
2011-06-21 15:00:00,83.04,83.07,82.99,83.06,125400.0,56.924,56.9446,56.8897,56.9377,125400.0
2011-06-21 15:10:00,83.05,83.07,82.93,82.96,155900.0,56.9308,56.9446,56.8486,56.8691,155900.0
2011-06-21 15:20:00,82.96,82.97,82.82,82.82,201000.0,56.8691,56.876,56.7732,56.7732,201000.0
2011-06-21 15:30:00,82.82,82.85,82.8,82.84,158900.0,56.7732,56.7937,56.7595,56.7869,158900.0
2011-06-21 15:40:00,82.84,82.87,82.75,82.85,371400.0,56.7869,56.8075,56.7252,56.7937,371400.0
2011-06-21 15:50:00,82.85,82.87,82.79,82.81,531200.0,56.7937,56.8075,56.7526,56.7663,531200.0
2011-06-22 09:30:00,82.83,82.85,82.57,82.63,236200.0,56.78,56.7937,56.6018,56.6429,236200.0
2011-06-22 09:40:00,82.63,82.7,82.48,82.61,145700.0,56.6429,56.6909,56.5401,56.6292,145700.0
2011-06-22 09:50:00,82.61,82.68,82.59,82.64,67100.0,56.6292,56.6772,56.6155,56.6498,67100.0
2011-06-22 10:00:00,82.64,82.66,82.55,82.63,108100.0,56.6498,56.6635,56.5881,56.6429,108100.0
2011-06-22 10:10:00,82.63,82.64,82.55,82.58,101200.0,56.6429,56.6498,56.5881,56.6087,101200.0
2011-06-22 10:20:00,82.58,82.65,82.56,82.65,80600.0,56.6087,56.6566,56.5949,56.6566,80600.0
2011-06-22 10:30:00,82.65,82.69,82.56,82.58,136900.0,56.6566,56.6841,56.5949,56.6087,136900.0
2011-06-22 10:40:00,82.6,82.63,82.56,82.62,121300.0,56.6224,56.6429,56.5949,56.6361,121300.0
2011-06-22 10:50:00,82.63,82.77,82.6,82.7,141000.0,56.6429,56.7389,56.6224,56.6909,141000.0
2011-06-22 11:00:00,82.7,82.74,82.63,82.72,87500.0,56.6909,56.7183,56.6429,56.7046,87500.0
2011-06-22 11:10:00,82.73,82.86,82.73,82.86,66500.0,56.7115,56.8006,56.7115,56.8006,66500.0
2011-06-22 11:20:00,82.85,82.86,82.73,82.79,74000.0,56.7937,56.8006,56.7115,56.7526,74000.0
2011-06-22 11:30:00,82.8,82.83,82.73,82.77,72500.0,56.7595,56.78,56.7115,56.7389,72500.0
2011-06-22 11:40:00,82.76,82.83,82.71,82.82,127800.0,56.732,56.78,56.6978,56.7732,127800.0
2011-06-22 11:50:00,82.83,82.9,82.83,82.84,57000.0,56.78,56.828,56.78,56.7869,57000.0
2011-06-22 12:00:00,82.85,82.86,82.76,82.86,70200.0,56.7937,56.8006,56.732,56.8006,70200.0
2011-06-22 12:10:00,82.86,82.88,82.78,82.79,64700.0,56.8006,56.8143,56.7458,56.7526,64700.0
2011-06-22 12:20:00,82.79,82.87,82.78,82.86,49800.0,56.7526,56.8075,56.7458,56.8006,49800.0
2011-06-22 12:30:00,82.86,82.87,82.72,82.73,66500.0,56.8006,56.8075,56.7046,56.7115,66500.0
2011-06-22 12:40:00,82.73,82.81,82.7,82.78,76800.0,56.7115,56.7663,56.6909,56.7458,76800.0
2011-06-22 12:50:00,82.79,82.84,82.74,82.8,56800.0,56.7526,56.7869,56.7183,56.7595,56800.0
2011-06-22 13:00:00,82.81,82.85,82.77,82.85,75700.0,56.7663,56.7937,56.7389,56.7937,75700.0
2011-06-22 13:10:00,82.85,82.94,82.82,82.9,68700.0,56.7937,56.8554,56.7732,56.828,68700.0
2011-06-22 13:20:00,82.89,82.97,82.88,82.97,98700.0,56.8212,56.876,56.8143,56.876,98700.0
2011-06-22 13:30:00,82.97,83.01,82.94,82.97,103400.0,56.876,56.9034,56.8554,56.876,103400.0
2011-06-22 13:40:00,82.96,83.06,82.94,83.04,115800.0,56.8691,56.9377,56.8554,56.924,115800.0
2011-06-22 13:50:00,83.04,83.09,83.04,83.06,69100.0,56.924,56.9583,56.924,56.9377,69100.0
2011-06-22 14:00:00,83.07,83.09,82.95,83.01,132000.0,56.9446,56.9583,56.8623,56.9034,132000.0
2011-06-22 14:10:00,83.01,83.07,82.96,83.01,57000.0,56.9034,56.9446,56.8691,56.9034,57000.0
2011-06-22 14:20:00,83.01,83.09,82.96,82.96,61800.0,56.9034,56.9583,56.8691,56.8691,61800.0
2011-06-22 14:30:00,82.98,82.98,82.9,82.91,104000.0,56.8829,56.8829,56.828,56.8349,104000.0
2011-06-22 14:40:00,82.91,82.95,82.85,82.92,63900.0,56.8349,56.8623,56.7937,56.8417,63900.0
2011-06-22 14:50:00,82.91,82.94,82.77,82.85,91200.0,56.8349,56.8554,56.7389,56.7937,91200.0
2011-06-22 15:00:00,82.84,82.92,82.83,82.92,108500.0,56.7869,56.8417,56.78,56.8417,108500.0
2011-06-22 15:10:00,82.92,82.94,82.81,82.83,116500.0,56.8417,56.8554,56.7663,56.78,116500.0
2011-06-22 15:20:00,82.83,82.86,82.77,82.83,119900.0,56.78,56.8006,56.7389,56.78,119900.0
2011-06-22 15:30:00,82.82,82.82,82.72,82.75,184300.0,56.7732,56.7732,56.7046,56.7252,184300.0
2011-06-22 15:40:00,82.76,82.83,82.74,82.79,209600.0,56.732,56.78,56.7183,56.7526,209600.0
2011-06-22 15:50:00,82.79,82.81,82.62,82.65,396600.0,56.7526,56.7663,56.6361,56.6566,396600.0
2011-06-23 09:30:00,82.06,82.27,81.86,82.23,302700.0,56.2522,56.3962,56.1151,56.3687,302700.0
2011-06-23 09:40:00,82.22,82.34,81.97,82.26,184200.0,56.3619,56.4441,56.1905,56.3893,184200.0
2011-06-23 09:50:00,82.26,82.26,82.01,82.04,126200.0,56.3893,56.3893,56.2179,56.2385,126200.0
2011-06-23 10:00:00,82.05,82.3,82.01,82.19,263700.0,56.2453,56.4167,56.2179,56.3413,263700.0
2011-06-23 10:10:00,82.19,82.2,82.01,82.01,136200.0,56.3413,56.3482,56.2179,56.2179,136200.0
2011-06-23 10:20:00,82.01,82.04,81.86,81.94,227200.0,56.2179,56.2385,56.1151,56.1699,227200.0
2011-06-23 10:30:00,81.94,81.98,81.86,81.9,141400.0,56.1699,56.1974,56.1151,56.1425,141400.0
2011-06-23 10:40:00,81.9,81.9,81.55,81.6,284600.0,56.1425,56.1425,55.9026,55.9369,284600.0
2011-06-23 10:50:00,81.61,81.61,81.4,81.52,291800.0,55.9437,55.9437,55.7998,55.882,291800.0
2011-06-23 11:00:00,81.52,81.7,81.52,81.65,155700.0,55.882,56.0054,55.882,55.9711,155700.0
2011-06-23 11:10:00,81.64,81.66,81.46,81.48,121400.0,55.9643,55.978,55.8409,55.8546,121400.0
2011-06-23 11:20:00,81.49,81.72,81.46,81.68,142200.0,55.8615,56.0191,55.8409,55.9917,142200.0
2011-06-23 11:30:00,81.67,81.75,81.63,81.64,256200.0,55.9849,56.0397,55.9574,55.9643,256200.0
2011-06-23 11:40:00,81.64,81.73,81.62,81.73,86500.0,55.9643,56.026,55.9506,56.026,86500.0
2011-06-23 11:50:00,81.74,81.86,81.68,81.85,68700.0,56.0328,56.1151,55.9917,56.1082,68700.0
2011-06-23 12:00:00,81.85,82.04,81.84,81.97,109900.0,56.1082,56.2385,56.1014,56.1905,109900.0
2011-06-23 12:10:00,81.97,81.97,81.84,81.85,116100.0,56.1905,56.1905,56.1014,56.1082,116100.0
2011-06-23 12:20:00,81.86,81.96,81.86,81.88,69200.0,56.1151,56.1836,56.1151,56.1288,69200.0
2011-06-23 12:30:00,81.87,81.98,81.87,81.96,50800.0,56.122,56.1974,56.122,56.1836,50800.0
2011-06-23 12:40:00,81.96,82.03,81.93,81.96,54200.0,56.1836,56.2316,56.1631,56.1836,54200.0
2011-06-23 12:50:00,81.96,82.0,81.92,81.98,65400.0,56.1836,56.2111,56.1562,56.1974,65400.0
2011-06-23 13:00:00,82.0,82.08,81.94,81.99,69000.0,56.2111,56.2659,56.1699,56.2042,69000.0
2011-06-23 13:10:00,82.0,82.07,81.94,81.95,76000.0,56.2111,56.2591,56.1699,56.1768,76000.0
2011-06-23 13:20:00,81.96,82.01,81.9,81.94,49500.0,56.1836,56.2179,56.1425,56.1699,49500.0
2011-06-23 13:30:00,81.94,82.09,81.94,82.0,62400.0,56.1699,56.2728,56.1699,56.2111,62400.0
2011-06-23 13:40:00,82.01,82.03,81.87,81.88,57900.0,56.2179,56.2316,56.122,56.1288,57900.0
2011-06-23 13:50:00,81.87,81.92,81.82,81.87,72800.0,56.122,56.1562,56.0877,56.122,72800.0
2011-06-23 14:00:00,81.87,81.89,81.7,81.81,134300.0,56.122,56.1357,56.0054,56.0808,134300.0
2011-06-23 14:10:00,81.8,81.83,81.67,81.74,113400.0,56.074,56.0945,55.9849,56.0328,113400.0
2011-06-23 14:20:00,81.74,81.77,81.7,81.71,178400.0,56.0328,56.0534,56.0054,56.0123,178400.0
2011-06-23 14:30:00,81.72,81.81,81.7,81.7,119300.0,56.0191,56.0808,56.0054,56.0054,119300.0
2011-06-23 14:40:00,81.7,81.76,81.66,81.69,119100.0,56.0054,56.0465,55.978,55.9986,119100.0
2011-06-23 14:50:00,81.68,82.09,81.64,82.09,189300.0,55.9917,56.2728,55.9643,56.2728,189300.0
2011-06-23 15:00:00,82.09,82.2,81.9,82.12,300500.0,56.2728,56.3482,56.1425,56.2933,300500.0
2011-06-23 15:10:00,82.12,82.34,82.01,82.28,194400.0,56.2933,56.4441,56.2179,56.403,194400.0
2011-06-23 15:20:00,82.27,82.34,82.21,82.24,135400.0,56.3962,56.4441,56.355,56.3756,135400.0
2011-06-23 15:30:00,82.24,82.25,82.0,82.04,236400.0,56.3756,56.3824,56.2111,56.2385,236400.0
2011-06-23 15:40:00,82.03,82.22,82.03,82.19,236900.0,56.2316,56.3619,56.2316,56.3413,236900.0
2011-06-23 15:50:00,82.18,82.34,82.17,82.31,412900.0,56.3345,56.4441,56.3276,56.4236,412900.0
2011-06-24 09:30:00,82.29,82.65,82.27,82.58,229600.0,56.4099,56.6566,56.3962,56.6087,229600.0
2011-06-24 09:40:00,82.58,82.61,82.18,82.21,107000.0,56.6087,56.6292,56.3345,56.355,107000.0
2011-06-24 09:50:00,82.22,82.22,81.9,82.05,176800.0,56.3619,56.3619,56.1425,56.2453,176800.0
2011-06-24 10:00:00,82.04,82.2,82.04,82.11,162600.0,56.2385,56.3482,56.2385,56.2865,162600.0
2011-06-24 10:10:00,82.1,82.12,81.84,81.88,179400.0,56.2796,56.2933,56.1014,56.1288,179400.0
2011-06-24 10:20:00,81.88,81.93,81.73,81.86,122800.0,56.1288,56.1631,56.026,56.1151,122800.0
2011-06-24 10:30:00,81.86,82.09,81.8,82.07,149500.0,56.1151,56.2728,56.074,56.2591,149500.0
2011-06-24 10:40:00,82.07,82.21,81.99,82.02,174700.0,56.2591,56.355,56.2042,56.2248,174700.0
2011-06-24 10:50:00,82.01,82.06,81.9,82.04,125400.0,56.2179,56.2522,56.1425,56.2385,125400.0
2011-06-24 11:00:00,82.03,82.09,81.96,82.03,106000.0,56.2316,56.2728,56.1836,56.2316,106000.0
2011-06-24 11:10:00,82.02,82.13,81.89,82.13,102100.0,56.2248,56.3002,56.1357,56.3002,102100.0
2011-06-24 11:20:00,82.13,82.16,81.92,81.98,110900.0,56.3002,56.3207,56.1562,56.1974,110900.0
2011-06-24 11:30:00,81.98,82.02,81.81,81.87,115600.0,56.1974,56.2248,56.0808,56.122,115600.0
2011-06-24 11:40:00,81.86,81.95,81.83,81.86,74500.0,56.1151,56.1768,56.0945,56.1151,74500.0
2011-06-24 11:50:00,81.85,81.91,81.83,81.89,79500.0,56.1082,56.1494,56.0945,56.1357,79500.0
2011-06-24 12:00:00,81.89,81.95,81.79,81.81,85400.0,56.1357,56.1768,56.0671,56.0808,85400.0
2011-06-24 12:10:00,81.81,81.84,81.78,81.81,81000.0,56.0808,56.1014,56.0603,56.0808,81000.0
2011-06-24 12:20:00,81.81,81.81,81.75,81.79,55500.0,56.0808,56.0808,56.0397,56.0671,55500.0
2011-06-24 12:30:00,81.78,81.95,81.78,81.95,58300.0,56.0603,56.1768,56.0603,56.1768,58300.0
2011-06-24 12:40:00,81.94,81.94,81.78,81.82,57400.0,56.1699,56.1699,56.0603,56.0877,57400.0
2011-06-24 12:50:00,81.82,81.84,81.75,81.8,75800.0,56.0877,56.1014,56.0397,56.074,75800.0
2011-06-24 13:00:00,81.8,81.82,81.72,81.82,84900.0,56.074,56.0877,56.0191,56.0877,84900.0
2011-06-24 13:10:00,81.82,81.92,81.78,81.9,56700.0,56.0877,56.1562,56.0603,56.1425,56700.0
2011-06-24 13:20:00,81.9,81.95,81.83,81.93,51700.0,56.1425,56.1768,56.0945,56.1631,51700.0
2011-06-24 13:30:00,81.93,81.99,81.86,81.98,60700.0,56.1631,56.2042,56.1151,56.1974,60700.0
2011-06-24 13:40:00,81.98,82.05,81.95,82.03,56100.0,56.1974,56.2453,56.1768,56.2316,56100.0
2011-06-24 13:50:00,82.04,82.07,81.96,82.0,55500.0,56.2385,56.2591,56.1836,56.2111,55500.0
2011-06-24 14:00:00,81.99,82.01,81.86,81.87,90500.0,56.2042,56.2179,56.1151,56.122,90500.0
2011-06-24 14:10:00,81.87,81.91,81.82,81.91,81200.0,56.122,56.1494,56.0877,56.1494,81200.0
2011-06-24 14:20:00,81.9,81.94,81.84,81.9,57300.0,56.1425,56.1699,56.1014,56.1425,57300.0
2011-06-24 14:30:00,81.91,81.98,81.89,81.94,79100.0,56.1494,56.1974,56.1357,56.1699,79100.0
2011-06-24 14:40:00,81.93,82.11,81.91,82.04,83200.0,56.1631,56.2865,56.1494,56.2385,83200.0
2011-06-24 14:50:00,82.04,82.09,81.99,82.02,79800.0,56.2385,56.2728,56.2042,56.2248,79800.0
2011-06-24 15:00:00,82.02,82.02,81.87,81.89,99700.0,56.2248,56.2248,56.122,56.1357,99700.0
2011-06-24 15:10:00,81.88,81.92,81.82,81.87,118800.0,56.1288,56.1562,56.0877,56.122,118800.0
2011-06-24 15:20:00,81.86,81.87,81.8,81.85,136500.0,56.1151,56.122,56.074,56.1082,136500.0
2011-06-24 15:30:00,81.86,81.94,81.81,81.87,159400.0,56.1151,56.1699,56.0808,56.122,159400.0
2011-06-24 15:40:00,81.87,81.95,81.84,81.85,303100.0,56.122,56.1768,56.1014,56.1082,303100.0
2011-06-24 15:50:00,81.86,81.95,81.84,81.87,609100.0,56.1151,56.1768,56.1014,56.122,609100.0
2011-06-27 09:30:00,81.51,81.82,81.51,81.67,183500.0,55.8752,56.0877,55.8752,55.9849,183500.0
2011-06-27 09:40:00,81.65,82.04,81.65,81.88,80500.0,55.9711,56.2385,55.9711,56.1288,80500.0
2011-06-27 09:50:00,81.88,81.97,81.84,81.95,68200.0,56.1288,56.1905,56.1014,56.1768,68200.0
2011-06-27 10:00:00,81.96,82.04,81.95,81.96,74200.0,56.1836,56.2385,56.1768,56.1836,74200.0
2011-06-27 10:10:00,81.95,82.01,81.88,82.01,62000.0,56.1768,56.2179,56.1288,56.2179,62000.0
2011-06-27 10:20:00,82.03,82.07,81.97,82.05,76000.0,56.2316,56.2591,56.1905,56.2453,76000.0
2011-06-27 10:30:00,82.06,82.12,81.97,81.97,119600.0,56.2522,56.2933,56.1905,56.1905,119600.0
2011-06-27 10:40:00,81.99,82.2,81.97,82.16,100300.0,56.2042,56.3482,56.1905,56.3207,100300.0
2011-06-27 10:50:00,82.17,82.17,82.05,82.05,127200.0,56.3276,56.3276,56.2453,56.2453,127200.0
2011-06-27 11:00:00,82.06,82.15,82.02,82.02,125000.0,56.2522,56.3139,56.2248,56.2248,125000.0
2011-06-27 11:10:00,82.02,82.02,81.95,81.99,135900.0,56.2248,56.2248,56.1768,56.2042,135900.0
2011-06-27 11:20:00,81.99,82.06,81.98,82.0,60000.0,56.2042,56.2522,56.1974,56.2111,60000.0
2011-06-27 11:30:00,82.01,82.07,81.98,82.0,213600.0,56.2179,56.2591,56.1974,56.2111,213600.0
2011-06-27 11:40:00,82.0,82.16,81.99,82.15,77100.0,56.2111,56.3207,56.2042,56.3139,77100.0
2011-06-27 11:50:00,82.15,82.22,82.13,82.19,91600.0,56.3139,56.3619,56.3002,56.3413,91600.0
2011-06-27 12:00:00,82.18,82.29,82.17,82.18,125400.0,56.3345,56.4099,56.3276,56.3345,125400.0
2011-06-27 12:10:00,82.18,82.19,82.06,82.06,45000.0,56.3345,56.3413,56.2522,56.2522,45000.0
2011-06-27 12:20:00,82.07,82.11,82.05,82.09,91100.0,56.2591,56.2865,56.2453,56.2728,91100.0
2011-06-27 12:30:00,82.09,82.11,82.04,82.06,49500.0,56.2728,56.2865,56.2385,56.2522,49500.0
2011-06-27 12:40:00,82.06,82.09,82.05,82.07,52800.0,56.2522,56.2728,56.2453,56.2591,52800.0
2011-06-27 12:50:00,82.07,82.08,82.02,82.07,71800.0,56.2591,56.2659,56.2248,56.2591,71800.0
2011-06-27 13:00:00,82.08,82.2,82.08,82.2,83800.0,56.2659,56.3482,56.2659,56.3482,83800.0
2011-06-27 13:10:00,82.2,82.21,82.16,82.18,62300.0,56.3482,56.355,56.3207,56.3345,62300.0
2011-06-27 13:20:00,82.19,82.2,82.07,82.12,116300.0,56.3413,56.3482,56.2591,56.2933,116300.0
2011-06-27 13:30:00,82.12,82.18,82.08,82.15,52500.0,56.2933,56.3345,56.2659,56.3139,52500.0
2011-06-27 13:40:00,82.14,82.24,82.05,82.22,101600.0,56.307,56.3756,56.2453,56.3619,101600.0
2011-06-27 13:50:00,82.21,82.29,82.18,82.2,77200.0,56.355,56.4099,56.3345,56.3482,77200.0
2011-06-27 14:00:00,82.2,82.43,82.18,82.42,155100.0,56.3482,56.5058,56.3345,56.499,155100.0
2011-06-27 14:10:00,82.42,82.47,82.37,82.38,144700.0,56.499,56.5333,56.4647,56.4716,144700.0
2011-06-27 14:20:00,82.39,82.46,82.36,82.44,52700.0,56.4784,56.5264,56.4578,56.5127,52700.0
2011-06-27 14:30:00,82.45,82.5,82.4,82.42,85100.0,56.5195,56.5538,56.4853,56.499,85100.0
2011-06-27 14:40:00,82.43,82.46,82.38,82.4,69300.0,56.5058,56.5264,56.4716,56.4853,69300.0
2011-06-27 14:50:00,82.39,82.43,82.35,82.35,48300.0,56.4784,56.5058,56.451,56.451,48300.0
2011-06-27 15:00:00,82.35,82.39,82.31,82.34,67500.0,56.451,56.4784,56.4236,56.4441,67500.0
2011-06-27 15:10:00,82.34,82.43,82.32,82.43,87200.0,56.4441,56.5058,56.4304,56.5058,87200.0
2011-06-27 15:20:00,82.44,82.46,82.38,82.38,106100.0,56.5127,56.5264,56.4716,56.4716,106100.0
2011-06-27 15:30:00,82.39,82.42,82.34,82.36,128000.0,56.4784,56.499,56.4441,56.4578,128000.0
2011-06-27 15:40:00,82.36,82.38,82.27,82.33,219300.0,56.4578,56.4716,56.3962,56.4373,219300.0
2011-06-27 15:50:00,82.32,82.34,82.27,82.3,434600.0,56.4304,56.4441,56.3962,56.4167,434600.0
2011-06-28 09:30:00,82.46,82.61,82.42,82.55,118600.0,56.5264,56.6292,56.499,56.5881,118600.0
2011-06-28 09:40:00,82.55,82.85,82.5,82.8,165800.0,56.5881,56.7937,56.5538,56.7595,165800.0
2011-06-28 09:50:00,82.8,82.94,82.8,82.94,62200.0,56.7595,56.8554,56.7595,56.8554,62200.0
2011-06-28 10:00:00,82.94,83.0,82.9,83.0,118800.0,56.8554,56.8966,56.828,56.8966,118800.0
2011-06-28 10:10:00,82.99,83.24,82.99,83.21,184600.0,56.8897,57.0611,56.8897,57.0405,184600.0
2011-06-28 10:20:00,83.22,83.33,83.14,83.28,220800.0,57.0474,57.1228,56.9925,57.0885,220800.0
2011-06-28 10:30:00,83.29,83.44,83.26,83.31,147800.0,57.0954,57.1982,57.0748,57.1091,147800.0
2011-06-28 10:40:00,83.32,83.46,83.29,83.4,118500.0,57.1159,57.2119,57.0954,57.1708,118500.0
2011-06-28 10:50:00,83.4,83.46,83.39,83.45,117300.0,57.1708,57.2119,57.1639,57.205,117300.0
2011-06-28 11:00:00,83.45,83.55,83.38,83.54,201900.0,57.205,57.2736,57.1571,57.2667,201900.0
2011-06-28 11:10:00,83.54,83.55,83.44,83.48,94300.0,57.2667,57.2736,57.1982,57.2256,94300.0
2011-06-28 11:20:00,83.48,83.51,83.38,83.43,175900.0,57.2256,57.2462,57.1571,57.1913,175900.0
2011-06-28 11:30:00,83.43,83.55,83.43,83.51,95200.0,57.1913,57.2736,57.1913,57.2462,95200.0
2011-06-28 11:40:00,83.5,83.62,83.5,83.6,143400.0,57.2393,57.3216,57.2393,57.3079,143400.0
2011-06-28 11:50:00,83.6,83.66,83.52,83.64,132600.0,57.3079,57.349,57.253,57.3353,132600.0
2011-06-28 12:00:00,83.64,83.76,83.6,83.7,86800.0,57.3353,57.4175,57.3079,57.3764,86800.0
2011-06-28 12:10:00,83.7,83.72,83.58,83.62,76100.0,57.3764,57.3901,57.2942,57.3216,76100.0
2011-06-28 12:20:00,83.62,83.62,83.56,83.6,81600.0,57.3216,57.3216,57.2804,57.3079,81600.0
2011-06-28 12:30:00,83.61,83.64,83.59,83.6,92800.0,57.3147,57.3353,57.301,57.3079,92800.0
2011-06-28 12:40:00,83.61,83.61,83.38,83.49,152200.0,57.3147,57.3147,57.1571,57.2325,152200.0
2011-06-28 12:50:00,83.48,83.48,83.35,83.45,125900.0,57.2256,57.2256,57.1365,57.205,125900.0
2011-06-28 13:00:00,83.44,83.64,83.43,83.58,96000.0,57.1982,57.3353,57.1913,57.2942,96000.0
2011-06-28 13:10:00,83.56,83.69,83.53,83.67,131000.0,57.2804,57.3696,57.2599,57.3559,131000.0
2011-06-28 13:20:00,83.68,83.71,83.65,83.7,69800.0,57.3627,57.3833,57.3421,57.3764,69800.0
2011-06-28 13:30:00,83.7,83.7,83.64,83.69,52200.0,57.3764,57.3764,57.3353,57.3696,52200.0
2011-06-28 13:40:00,83.67,83.77,83.64,83.77,101400.0,57.3559,57.4244,57.3353,57.4244,101400.0
2011-06-28 13:50:00,83.76,83.83,83.74,83.82,100500.0,57.4175,57.4655,57.4038,57.4587,100500.0
2011-06-28 14:00:00,83.81,83.84,83.76,83.81,110600.0,57.4518,57.4724,57.4175,57.4518,110600.0
2011-06-28 14:10:00,83.8,83.82,83.74,83.78,101700.0,57.445,57.4587,57.4038,57.4313,101700.0
2011-06-28 14:20:00,83.78,83.91,83.75,83.9,182600.0,57.4313,57.5204,57.4107,57.5135,182600.0
2011-06-28 14:30:00,83.9,84.1,83.88,84.06,279100.0,57.5135,57.6506,57.4998,57.6232,279100.0
2011-06-28 14:40:00,84.05,84.12,84.0,84.11,294000.0,57.6163,57.6643,57.5821,57.6575,294000.0
2011-06-28 14:50:00,84.11,84.15,84.09,84.15,201300.0,57.6575,57.6849,57.6438,57.6849,201300.0
2011-06-28 15:00:00,84.15,84.19,84.03,84.07,491400.0,57.6849,57.7123,57.6026,57.6301,491400.0
2011-06-28 15:10:00,84.07,84.09,83.9,83.93,195500.0,57.6301,57.6438,57.5135,57.5341,195500.0
2011-06-28 15:20:00,83.92,84.12,83.91,84.11,281600.0,57.5272,57.6643,57.5204,57.6575,281600.0
2011-06-28 15:30:00,84.12,84.21,84.11,84.19,398600.0,57.6643,57.726,57.6575,57.7123,398600.0
2011-06-28 15:40:00,84.19,84.41,84.13,84.32,736100.0,57.7123,57.8631,57.6712,57.8014,736100.0
2011-06-28 15:50:00,84.33,84.35,84.27,84.34,1170100.0,57.8083,57.822,57.7672,57.8151,1170100.0
2011-06-29 09:30:00,84.41,84.41,84.1,84.24,317000.0,57.8631,57.8631,57.6506,57.7466,317000.0
2011-06-29 09:40:00,84.24,84.28,84.09,84.1,197200.0,57.7466,57.774,57.6438,57.6506,197200.0
2011-06-29 09:50:00,84.1,84.3,84.1,84.29,283300.0,57.6506,57.7877,57.6506,57.7809,283300.0
2011-06-29 10:00:00,84.29,84.34,84.22,84.28,613500.0,57.7809,57.8151,57.7329,57.774,613500.0
2011-06-29 10:10:00,84.28,84.34,84.16,84.19,185800.0,57.774,57.8151,57.6917,57.7123,185800.0
2011-06-29 10:20:00,84.19,84.28,84.17,84.25,120600.0,57.7123,57.774,57.6986,57.7534,120600.0
2011-06-29 10:30:00,84.26,84.26,84.14,84.24,139600.0,57.7603,57.7603,57.678,57.7466,139600.0
2011-06-29 10:40:00,84.23,84.5,84.21,84.47,215600.0,57.7397,57.9248,57.726,57.9043,215600.0
2011-06-29 10:50:00,84.47,84.66,84.42,84.64,134600.0,57.9043,58.0345,57.87,58.0208,134600.0
2011-06-29 11:00:00,84.65,84.65,84.54,84.65,78800.0,58.0276,58.0276,57.9522,58.0276,78800.0
2011-06-29 11:10:00,84.65,84.65,84.52,84.52,78100.0,58.0276,58.0276,57.9385,57.9385,78100.0
2011-06-29 11:20:00,84.52,84.56,84.46,84.49,95900.0,57.9385,57.9659,57.8974,57.918,95900.0
2011-06-29 11:30:00,84.5,84.52,84.34,84.39,143400.0,57.9248,57.9385,57.8151,57.8494,143400.0
2011-06-29 11:40:00,84.39,84.44,84.33,84.44,100600.0,57.8494,57.8837,57.8083,57.8837,100600.0
2011-06-29 11:50:00,84.43,84.54,84.42,84.49,69300.0,57.8768,57.9522,57.87,57.918,69300.0
2011-06-29 12:00:00,84.49,84.55,84.42,84.46,130100.0,57.918,57.9591,57.87,57.8974,130100.0
2011-06-29 12:10:00,84.47,84.53,84.4,84.53,121400.0,57.9043,57.9454,57.8563,57.9454,121400.0
2011-06-29 12:20:00,84.52,84.54,84.46,84.49,66100.0,57.9385,57.9522,57.8974,57.918,66100.0
2011-06-29 12:30:00,84.49,84.51,84.46,84.46,73000.0,57.918,57.9317,57.8974,57.8974,73000.0
2011-06-29 12:40:00,84.46,84.5,84.43,84.49,96400.0,57.8974,57.9248,57.8768,57.918,96400.0
2011-06-29 12:50:00,84.48,84.53,84.45,84.47,135400.0,57.9111,57.9454,57.8905,57.9043,135400.0
2011-06-29 13:00:00,84.46,84.55,84.42,84.54,141400.0,57.8974,57.9591,57.87,57.9522,141400.0
2011-06-29 13:10:00,84.53,84.62,84.52,84.59,121100.0,57.9454,58.0071,57.9385,57.9865,121100.0
2011-06-29 13:20:00,84.59,84.59,84.5,84.55,82600.0,57.9865,57.9865,57.9248,57.9591,82600.0
2011-06-29 13:30:00,84.54,84.56,84.49,84.53,78200.0,57.9522,57.9659,57.918,57.9454,78200.0
2011-06-29 13:40:00,84.53,84.61,84.52,84.6,160000.0,57.9454,58.0002,57.9385,57.9934,160000.0
2011-06-29 13:50:00,84.6,84.61,84.46,84.52,160900.0,57.9934,58.0002,57.8974,57.9385,160900.0
2011-06-29 14:00:00,84.51,84.54,84.44,84.45,108200.0,57.9317,57.9522,57.8837,57.8905,108200.0
2011-06-29 14:10:00,84.45,84.51,84.41,84.5,192800.0,57.8905,57.9317,57.8631,57.9248,192800.0
2011-06-29 14:20:00,84.5,84.52,84.29,84.34,219200.0,57.9248,57.9385,57.7809,57.8151,219200.0
2011-06-29 14:30:00,84.33,84.38,84.29,84.29,105300.0,57.8083,57.8426,57.7809,57.7809,105300.0
2011-06-29 14:40:00,84.3,84.38,84.24,84.32,126900.0,57.7877,57.8426,57.7466,57.8014,126900.0
2011-06-29 14:50:00,84.32,84.4,84.31,84.38,67100.0,57.8014,57.8563,57.7946,57.8426,67100.0
2011-06-29 15:00:00,84.39,84.43,84.33,84.33,71100.0,57.8494,57.8768,57.8083,57.8083,71100.0
2011-06-29 15:10:00,84.33,84.39,84.26,84.28,138000.0,57.8083,57.8494,57.7603,57.774,138000.0
2011-06-29 15:20:00,84.28,84.33,84.23,84.27,134800.0,57.774,57.8083,57.7397,57.7672,134800.0
2011-06-29 15:30:00,84.27,84.47,84.27,84.46,447900.0,57.7672,57.9043,57.7672,57.8974,447900.0
2011-06-29 15:40:00,84.46,84.56,84.41,84.5,448200.0,57.8974,57.9659,57.8631,57.9248,448200.0
2011-06-29 15:50:00,84.5,84.66,84.49,84.61,589100.0,57.9248,58.0345,57.918,58.0002,589100.0
2011-06-30 09:30:00,84.7,84.85,84.69,84.76,189000.0,58.0619,58.1647,58.0551,58.103,189000.0
2011-06-30 09:40:00,84.74,84.91,84.65,84.72,152400.0,58.0893,58.2059,58.0276,58.0756,152400.0
2011-06-30 09:50:00,84.71,84.76,84.58,84.59,102600.0,58.0688,58.103,57.9797,57.9865,102600.0
2011-06-30 10:00:00,84.59,84.74,84.57,84.67,165200.0,57.9865,58.0893,57.9728,58.0414,165200.0
2011-06-30 10:10:00,84.68,84.74,84.6,84.62,102200.0,58.0482,58.0893,57.9934,58.0071,102200.0
2011-06-30 10:20:00,84.62,84.73,84.61,84.66,74500.0,58.0071,58.0825,58.0002,58.0345,74500.0
2011-06-30 10:30:00,84.65,84.7,84.6,84.62,71000.0,58.0276,58.0619,57.9934,58.0071,71000.0
2011-06-30 10:40:00,84.61,84.62,84.52,84.56,113800.0,58.0002,58.0071,57.9385,57.9659,113800.0
2011-06-30 10:50:00,84.57,84.7,84.57,84.69,88100.0,57.9728,58.0619,57.9728,58.0551,88100.0
2011-06-30 11:00:00,84.69,84.7,84.56,84.57,94200.0,58.0551,58.0619,57.9659,57.9728,94200.0
2011-06-30 11:10:00,84.56,84.56,84.41,84.41,94400.0,57.9659,57.9659,57.8631,57.8631,94400.0
2011-06-30 11:20:00,84.42,84.47,84.39,84.46,76500.0,57.87,57.9043,57.8494,57.8974,76500.0
2011-06-30 11:30:00,84.46,84.52,84.44,84.47,83300.0,57.8974,57.9385,57.8837,57.9043,83300.0
2011-06-30 11:40:00,84.46,84.53,84.41,84.41,58400.0,57.8974,57.9454,57.8631,57.8631,58400.0
2011-06-30 11:50:00,84.41,84.47,84.33,84.43,77100.0,57.8631,57.9043,57.8083,57.8768,77100.0
2011-06-30 12:00:00,84.43,84.48,84.4,84.46,58400.0,57.8768,57.9111,57.8563,57.8974,58400.0
2011-06-30 12:10:00,84.46,84.47,84.31,84.32,82300.0,57.8974,57.9043,57.7946,57.8014,82300.0
2011-06-30 12:20:00,84.31,84.36,84.31,84.34,61400.0,57.7946,57.8288,57.7946,57.8151,61400.0
2011-06-30 12:30:00,84.34,84.4,84.32,84.39,56400.0,57.8151,57.8563,57.8014,57.8494,56400.0
2011-06-30 12:40:00,84.4,84.4,84.35,84.4,29300.0,57.8563,57.8563,57.822,57.8563,29300.0
2011-06-30 12:50:00,84.39,84.46,84.39,84.44,49000.0,57.8494,57.8974,57.8494,57.8837,49000.0
2011-06-30 13:00:00,84.43,84.47,84.39,84.46,111500.0,57.8768,57.9043,57.8494,57.8974,111500.0
2011-06-30 13:10:00,84.47,84.47,84.4,84.42,41500.0,57.9043,57.9043,57.8563,57.87,41500.0
2011-06-30 13:20:00,84.42,84.42,84.33,84.37,49700.0,57.87,57.87,57.8083,57.8357,49700.0
2011-06-30 13:30:00,84.38,84.45,84.38,84.38,44600.0,57.8426,57.8905,57.8426,57.8426,44600.0
2011-06-30 13:40:00,84.38,84.45,84.38,84.45,37700.0,57.8426,57.8905,57.8426,57.8905,37700.0
2011-06-30 13:50:00,84.45,84.49,84.42,84.47,54400.0,57.8905,57.918,57.87,57.9043,54400.0
2011-06-30 14:00:00,84.47,84.54,84.45,84.5,110800.0,57.9043,57.9522,57.8905,57.9248,110800.0
2011-06-30 14:10:00,84.49,84.52,84.47,84.48,46000.0,57.918,57.9385,57.9043,57.9111,46000.0
2011-06-30 14:20:00,84.47,84.47,84.34,84.36,134100.0,57.9043,57.9043,57.8151,57.8288,134100.0
2011-06-30 14:30:00,84.36,84.4,84.33,84.35,59900.0,57.8288,57.8563,57.8083,57.822,59900.0
2011-06-30 14:40:00,84.35,84.39,84.33,84.35,97200.0,57.822,57.8494,57.8083,57.822,97200.0
2011-06-30 14:50:00,84.34,84.38,84.29,84.3,93100.0,57.8151,57.8426,57.7809,57.7877,93100.0
2011-06-30 15:00:00,84.31,84.38,84.29,84.35,85100.0,57.7946,57.8426,57.7809,57.822,85100.0
2011-06-30 15:10:00,84.34,84.35,84.24,84.25,144900.0,57.8151,57.822,57.7466,57.7534,144900.0
2011-06-30 15:20:00,84.26,84.33,84.24,84.32,136600.0,57.7603,57.8083,57.7466,57.8014,136600.0
2011-06-30 15:30:00,84.32,84.39,84.29,84.3,222300.0,57.8014,57.8494,57.7809,57.7877,222300.0
2011-06-30 15:40:00,84.29,84.39,84.28,84.32,323500.0,57.7809,57.8494,57.774,57.8014,323500.0
2011-06-30 15:50:00,84.33,84.36,84.28,84.29,574000.0,57.8083,57.8288,57.774,57.7809,574000.0
2011-07-01 09:30:00,84.07,84.64,84.07,84.56,285500.0,57.6301,58.0208,57.6301,57.9659,285500.0
2011-07-01 09:40:00,84.61,84.78,84.59,84.73,108800.0,58.0002,58.1168,57.9865,58.0825,108800.0
2011-07-01 09:50:00,84.74,84.88,84.7,84.86,146600.0,58.0893,58.1853,58.0619,58.1716,146600.0
2011-07-01 10:00:00,84.86,85.15,84.86,85.14,456400.0,58.1716,58.3704,58.1716,58.3635,456400.0
2011-07-01 10:10:00,85.14,85.33,85.11,85.21,246000.0,58.3635,58.4938,58.343,58.4115,246000.0
2011-07-01 10:20:00,85.21,85.37,85.18,85.36,153800.0,58.4115,58.5212,58.391,58.5143,153800.0
2011-07-01 10:30:00,85.35,85.5,85.33,85.49,168900.0,58.5075,58.6103,58.4938,58.6035,168900.0
2011-07-01 10:40:00,85.49,85.5,85.31,85.36,139200.0,58.6035,58.6103,58.4801,58.5143,139200.0
2011-07-01 10:50:00,85.36,85.37,85.25,85.33,142300.0,58.5143,58.5212,58.4389,58.4938,142300.0
2011-07-01 11:00:00,85.33,85.35,85.2,85.24,115300.0,58.4938,58.5075,58.4047,58.4321,115300.0
2011-07-01 11:10:00,85.23,85.24,85.08,85.1,173300.0,58.4252,58.4321,58.3224,58.3361,173300.0
2011-07-01 11:20:00,85.09,85.24,85.05,85.24,117900.0,58.3293,58.4321,58.3018,58.4321,117900.0
2011-07-01 11:30:00,85.23,85.24,85.13,85.14,82600.0,58.4252,58.4321,58.3567,58.3635,82600.0
2011-07-01 11:40:00,85.13,85.17,85.11,85.14,77500.0,58.3567,58.3841,58.343,58.3635,77500.0
2011-07-01 11:50:00,85.13,85.19,85.12,85.17,108300.0,58.3567,58.3978,58.3498,58.3841,108300.0
2011-07-01 12:00:00,85.17,85.25,85.14,85.22,66000.0,58.3841,58.4389,58.3635,58.4184,66000.0
2011-07-01 12:10:00,85.22,85.23,85.15,85.15,63100.0,58.4184,58.4252,58.3704,58.3704,63100.0
2011-07-01 12:20:00,85.15,85.27,85.11,85.27,71600.0,58.3704,58.4527,58.343,58.4527,71600.0
2011-07-01 12:30:00,85.27,85.31,85.23,85.27,60300.0,58.4527,58.4801,58.4252,58.4527,60300.0
2011-07-01 12:40:00,85.26,85.29,85.21,85.29,31100.0,58.4458,58.4664,58.4115,58.4664,31100.0
2011-07-01 12:50:00,85.28,85.28,85.19,85.21,102000.0,58.4595,58.4595,58.3978,58.4115,102000.0
2011-07-01 13:00:00,85.2,85.36,85.19,85.34,57400.0,58.4047,58.5143,58.3978,58.5006,57400.0
2011-07-01 13:10:00,85.35,85.37,85.28,85.29,58900.0,58.5075,58.5212,58.4595,58.4664,58900.0
2011-07-01 13:20:00,85.29,85.37,85.28,85.34,73500.0,58.4664,58.5212,58.4595,58.5006,73500.0
2011-07-01 13:30:00,85.34,85.48,85.33,85.46,105200.0,58.5006,58.5966,58.4938,58.5829,105200.0
2011-07-01 13:40:00,85.46,85.5,85.41,85.48,84900.0,58.5829,58.6103,58.5486,58.5966,84900.0
2011-07-01 13:50:00,85.48,85.5,85.44,85.47,74600.0,58.5966,58.6103,58.5692,58.5898,74600.0
2011-07-01 14:00:00,85.47,85.5,85.41,85.45,77300.0,58.5898,58.6103,58.5486,58.576,77300.0
2011-07-01 14:10:00,85.44,85.46,85.39,85.42,166900.0,58.5692,58.5829,58.5349,58.5555,166900.0
2011-07-01 14:20:00,85.42,85.54,85.41,85.54,147300.0,58.5555,58.6377,58.5486,58.6377,147300.0
2011-07-01 14:30:00,85.54,85.67,85.53,85.59,136700.0,58.6377,58.7269,58.6309,58.672,136700.0
2011-07-01 14:40:00,85.6,85.71,85.57,85.7,101400.0,58.6789,58.7543,58.6583,58.7474,101400.0
2011-07-01 14:50:00,85.7,85.76,85.66,85.76,148400.0,58.7474,58.7885,58.72,58.7885,148400.0
2011-07-01 15:00:00,85.75,85.8,85.67,85.67,138300.0,58.7817,58.816,58.7269,58.7269,138300.0
2011-07-01 15:10:00,85.67,85.68,85.58,85.59,120400.0,58.7269,58.7337,58.6652,58.672,120400.0
2011-07-01 15:20:00,85.6,85.63,85.5,85.6,122000.0,58.6789,58.6994,58.6103,58.6789,122000.0
2011-07-01 15:30:00,85.6,85.62,85.53,85.61,150100.0,58.6789,58.6926,58.6309,58.6857,150100.0
2011-07-01 15:40:00,85.61,85.74,85.6,85.69,244400.0,58.6857,58.7748,58.6789,58.7406,244400.0
2011-07-01 15:50:00,85.69,85.71,85.6,85.65,400300.0,58.7406,58.7543,58.6789,58.7131,400300.0
2011-07-05 09:30:00,85.41,85.8,85.41,85.46,256300.0,58.5486,58.816,58.5486,58.5829,256300.0
2011-07-05 09:40:00,85.46,85.65,85.36,85.62,131600.0,58.5829,58.7131,58.5143,58.6926,131600.0
2011-07-05 09:50:00,85.63,85.64,85.35,85.54,102600.0,58.6994,58.7063,58.5075,58.6377,102600.0
2011-07-05 10:00:00,85.55,85.84,85.48,85.68,165100.0,58.6446,58.8434,58.5966,58.7337,165100.0
2011-07-05 10:10:00,85.69,85.78,85.44,85.44,131500.0,58.7406,58.8023,58.5692,58.5692,131500.0
2011-07-05 10:20:00,85.44,85.52,85.33,85.46,136900.0,58.5692,58.624,58.4938,58.5829,136900.0
2011-07-05 10:30:00,85.46,85.68,85.45,85.68,92800.0,58.5829,58.7337,58.576,58.7337,92800.0
2011-07-05 10:40:00,85.68,85.79,85.58,85.59,86500.0,58.7337,58.8091,58.6652,58.672,86500.0
2011-07-05 10:50:00,85.6,85.65,85.54,85.58,50400.0,58.6789,58.7131,58.6377,58.6652,50400.0
2011-07-05 11:00:00,85.59,85.62,85.51,85.59,70500.0,58.672,58.6926,58.6172,58.672,70500.0
2011-07-05 11:10:00,85.59,85.65,85.57,85.57,69500.0,58.672,58.7131,58.6583,58.6583,69500.0
2011-07-05 11:20:00,85.56,85.6,85.56,85.58,69600.0,58.6514,58.6789,58.6514,58.6652,69600.0
2011-07-05 11:30:00,85.58,85.73,85.56,85.7,115600.0,58.6652,58.768,58.6514,58.7474,115600.0
2011-07-05 11:40:00,85.69,85.84,85.68,85.75,79700.0,58.7406,58.8434,58.7337,58.7817,79700.0
2011-07-05 11:50:00,85.75,85.76,85.69,85.74,58200.0,58.7817,58.7885,58.7406,58.7748,58200.0
2011-07-05 12:00:00,85.75,85.82,85.75,85.81,61200.0,58.7817,58.8297,58.7817,58.8228,61200.0
2011-07-05 12:10:00,85.81,85.85,85.77,85.78,72200.0,58.8228,58.8502,58.7954,58.8023,72200.0
2011-07-05 12:20:00,85.78,85.81,85.78,85.81,70400.0,58.8023,58.8228,58.8023,58.8228,70400.0
2011-07-05 12:30:00,85.81,85.85,85.8,85.84,93500.0,58.8228,58.8502,58.816,58.8434,93500.0
2011-07-05 12:40:00,85.84,85.88,85.81,85.88,67300.0,58.8434,58.8708,58.8228,58.8708,67300.0
2011-07-05 12:50:00,85.88,85.89,85.83,85.83,70800.0,58.8708,58.8777,58.8365,58.8365,70800.0
2011-07-05 13:00:00,85.84,85.93,85.84,85.85,114900.0,58.8434,58.9051,58.8434,58.8502,114900.0
2011-07-05 13:10:00,85.86,85.89,85.83,85.85,140700.0,58.8571,58.8777,58.8365,58.8502,140700.0
2011-07-05 13:20:00,85.86,85.9,85.85,85.87,43700.0,58.8571,58.8845,58.8502,58.864,43700.0
2011-07-05 13:30:00,85.88,85.88,85.8,85.8,97000.0,58.8708,58.8708,58.816,58.816,97000.0
2011-07-05 13:40:00,85.8,85.92,85.8,85.91,61800.0,58.816,58.8982,58.816,58.8914,61800.0
2011-07-05 13:50:00,85.9,85.93,85.85,85.93,72200.0,58.8845,58.9051,58.8502,58.9051,72200.0
2011-07-05 14:00:00,85.93,85.99,85.75,85.79,209300.0,58.9051,58.9462,58.7817,58.8091,209300.0
2011-07-05 14:10:00,85.8,85.9,85.76,85.78,98600.0,58.816,58.8845,58.7885,58.8023,98600.0
2011-07-05 14:20:00,85.78,85.8,85.66,85.66,189600.0,58.8023,58.816,58.72,58.72,189600.0
2011-07-05 14:30:00,85.66,85.74,85.58,85.74,148600.0,58.72,58.7748,58.6652,58.7748,148600.0
2011-07-05 14:40:00,85.74,85.75,85.67,85.73,120000.0,58.7748,58.7817,58.7269,58.768,120000.0
2011-07-05 14:50:00,85.73,85.77,85.68,85.77,70100.0,58.768,58.7954,58.7337,58.7954,70100.0
2011-07-05 15:00:00,85.77,85.84,85.72,85.82,126900.0,58.7954,58.8434,58.7611,58.8297,126900.0
2011-07-05 15:10:00,85.82,85.86,85.73,85.79,130000.0,58.8297,58.8571,58.768,58.8091,130000.0
2011-07-05 15:20:00,85.79,85.94,85.78,85.9,127700.0,58.8091,58.9119,58.8023,58.8845,127700.0
2011-07-05 15:30:00,85.89,85.94,85.84,85.84,131400.0,58.8777,58.9119,58.8434,58.8434,131400.0
2011-07-05 15:40:00,85.84,85.86,85.67,85.69,215900.0,58.8434,58.8571,58.7269,58.7406,215900.0
2011-07-05 15:50:00,85.69,85.71,85.64,85.65,409100.0,58.7406,58.7543,58.7063,58.7131,409100.0
2011-07-06 09:30:00,85.64,85.93,85.3,85.67,476900.0,58.7063,58.9051,58.4732,58.7269,476900.0
2011-07-06 09:40:00,85.67,86.06,85.64,85.91,296600.0,58.7269,58.9942,58.7063,58.8914,296600.0
2011-07-06 09:50:00,85.92,85.93,85.69,85.73,121300.0,58.8982,58.9051,58.7406,58.768,121300.0
2011-07-06 10:00:00,85.73,85.82,85.66,85.72,147200.0,58.768,58.8297,58.72,58.7611,147200.0
2011-07-06 10:10:00,85.72,85.73,85.57,85.66,150400.0,58.7611,58.768,58.6583,58.72,150400.0
2011-07-06 10:20:00,85.65,85.68,85.52,85.67,128200.0,58.7131,58.7337,58.624,58.7269,128200.0
2011-07-06 10:30:00,85.67,86.01,85.67,85.85,250100.0,58.7269,58.9599,58.7269,58.8502,250100.0
2011-07-06 10:40:00,85.85,85.87,85.74,85.84,89700.0,58.8502,58.864,58.7748,58.8434,89700.0
2011-07-06 10:50:00,85.83,85.96,85.81,85.84,76100.0,58.8365,58.9256,58.8228,58.8434,76100.0
2011-07-06 11:00:00,85.84,85.94,85.81,85.83,93500.0,58.8434,58.9119,58.8228,58.8365,93500.0
2011-07-06 11:10:00,85.83,86.1,85.83,85.98,186100.0,58.8365,59.0216,58.8365,58.9394,186100.0
2011-07-06 11:20:00,85.97,86.05,85.95,86.01,71700.0,58.9325,58.9873,58.9188,58.9599,71700.0
2011-07-06 11:30:00,86.02,86.23,86.01,86.08,141100.0,58.9668,59.1107,58.9599,59.0079,141100.0
2011-07-06 11:40:00,86.08,86.25,86.08,86.15,102300.0,59.0079,59.1244,59.0079,59.0559,102300.0
2011-07-06 11:50:00,86.15,86.23,86.13,86.17,73300.0,59.0559,59.1107,59.0422,59.0696,73300.0
2011-07-06 12:00:00,86.18,86.22,86.17,86.2,55000.0,59.0765,59.1039,59.0696,59.0902,55000.0
2011-07-06 12:10:00,86.2,86.23,86.16,86.23,80400.0,59.0902,59.1107,59.0627,59.1107,80400.0
2011-07-06 12:20:00,86.24,86.27,86.18,86.25,103900.0,59.1176,59.1382,59.0765,59.1244,103900.0
2011-07-06 12:30:00,86.25,86.27,86.2,86.26,115300.0,59.1244,59.1382,59.0902,59.1313,115300.0
2011-07-06 12:40:00,86.26,86.27,86.15,86.16,90200.0,59.1313,59.1382,59.0559,59.0627,90200.0
2011-07-06 12:50:00,86.15,86.27,86.15,86.26,122900.0,59.0559,59.1382,59.0559,59.1313,122900.0
2011-07-06 13:00:00,86.26,86.28,86.17,86.17,108900.0,59.1313,59.145,59.0696,59.0696,108900.0
2011-07-06 13:10:00,86.17,86.18,86.02,86.09,166700.0,59.0696,59.0765,58.9668,59.0148,166700.0
2011-07-06 13:20:00,86.08,86.11,86.0,86.01,92600.0,59.0079,59.0285,58.9531,58.9599,92600.0
2011-07-06 13:30:00,86.0,86.06,85.98,86.03,71900.0,58.9531,58.9942,58.9394,58.9736,71900.0
2011-07-06 13:40:00,86.03,86.1,86.02,86.05,80800.0,58.9736,59.0216,58.9668,58.9873,80800.0
2011-07-06 13:50:00,86.06,86.06,85.98,86.05,68700.0,58.9942,58.9942,58.9394,58.9873,68700.0
2011-07-06 14:00:00,86.05,86.05,85.89,85.92,114200.0,58.9873,58.9873,58.8777,58.8982,114200.0
2011-07-06 14:10:00,85.92,85.94,85.87,85.87,138500.0,58.8982,58.9119,58.864,58.864,138500.0
2011-07-06 14:20:00,85.88,85.95,85.83,85.95,102200.0,58.8708,58.9188,58.8365,58.9188,102200.0
2011-07-06 14:30:00,85.95,86.01,85.91,85.99,125200.0,58.9188,58.9599,58.8914,58.9462,125200.0
2011-07-06 14:40:00,85.98,85.99,85.93,85.95,135400.0,58.9394,58.9462,58.9051,58.9188,135400.0
2011-07-06 14:50:00,85.95,86.03,85.92,85.92,105600.0,58.9188,58.9736,58.8982,58.8982,105600.0
2011-07-06 15:00:00,85.92,85.97,85.87,85.93,111000.0,58.8982,58.9325,58.864,58.9051,111000.0
2011-07-06 15:10:00,85.93,85.96,85.84,85.87,126700.0,58.9051,58.9256,58.8434,58.864,126700.0
2011-07-06 15:20:00,85.85,85.94,85.83,85.89,111200.0,58.8502,58.9119,58.8365,58.8777,111200.0
2011-07-06 15:30:00,85.9,85.92,85.8,85.83,137000.0,58.8845,58.8982,58.816,58.8365,137000.0
2011-07-06 15:40:00,85.83,85.9,85.8,85.8,128200.0,58.8365,58.8845,58.816,58.816,128200.0
2011-07-06 15:50:00,85.81,85.87,85.73,85.85,589600.0,58.8228,58.864,58.768,58.8502,589600.0
2011-07-07 09:30:00,85.9,86.04,85.7,85.97,531000.0,58.8845,58.9805,58.7474,58.9325,531000.0
2011-07-07 09:40:00,85.98,86.25,85.97,86.04,255000.0,58.9394,59.1244,58.9325,58.9805,255000.0
2011-07-07 09:50:00,86.05,86.21,86.04,86.14,158800.0,58.9873,59.097,58.9805,59.049,158800.0
2011-07-07 10:00:00,86.14,86.21,86.05,86.09,152700.0,59.049,59.097,58.9873,59.0148,152700.0
2011-07-07 10:10:00,86.1,86.22,86.07,86.19,297600.0,59.0216,59.1039,59.0011,59.0833,297600.0
2011-07-07 10:20:00,86.18,86.29,86.15,86.21,109600.0,59.0765,59.1519,59.0559,59.097,109600.0
2011-07-07 10:30:00,86.2,86.29,86.13,86.22,100900.0,59.0902,59.1519,59.0422,59.1039,100900.0
2011-07-07 10:40:00,86.21,86.25,86.02,86.03,140500.0,59.097,59.1244,58.9668,58.9736,140500.0
2011-07-07 10:50:00,86.03,86.08,86.02,86.06,136200.0,58.9736,59.0079,58.9668,58.9942,136200.0
2011-07-07 11:00:00,86.05,86.1,85.98,85.98,147300.0,58.9873,59.0216,58.9394,58.9394,147300.0
2011-07-07 11:10:00,85.98,86.0,85.89,85.9,127900.0,58.9394,58.9531,58.8777,58.8845,127900.0
2011-07-07 11:20:00,85.9,85.92,85.79,85.89,131600.0,58.8845,58.8982,58.8091,58.8777,131600.0
2011-07-07 11:30:00,85.89,85.89,85.76,85.81,144200.0,58.8777,58.8777,58.7885,58.8228,144200.0
2011-07-07 11:40:00,85.8,85.83,85.75,85.76,100300.0,58.816,58.8365,58.7817,58.7885,100300.0
2011-07-07 11:50:00,85.76,85.8,85.67,85.79,116300.0,58.7885,58.816,58.7269,58.8091,116300.0
2011-07-07 12:00:00,85.79,85.8,85.66,85.68,106000.0,58.8091,58.816,58.72,58.7337,106000.0
2011-07-07 12:10:00,85.69,85.77,85.67,85.75,151200.0,58.7406,58.7954,58.7269,58.7817,151200.0
2011-07-07 12:20:00,85.75,85.89,85.75,85.8,110600.0,58.7817,58.8777,58.7817,58.816,110600.0
2011-07-07 12:30:00,85.8,85.89,85.8,85.84,83700.0,58.816,58.8777,58.816,58.8434,83700.0
2011-07-07 12:40:00,85.84,85.85,85.79,85.82,74600.0,58.8434,58.8502,58.8091,58.8297,74600.0
2011-07-07 12:50:00,85.83,85.88,85.83,85.86,79000.0,58.8365,58.8708,58.8365,58.8571,79000.0
2011-07-07 13:00:00,85.86,85.87,85.82,85.82,120600.0,58.8571,58.864,58.8297,58.8297,120600.0
2011-07-07 13:10:00,85.83,85.83,85.74,85.74,98800.0,58.8365,58.8365,58.7748,58.7748,98800.0
2011-07-07 13:20:00,85.74,85.81,85.72,85.76,109600.0,58.7748,58.8228,58.7611,58.7885,109600.0
2011-07-07 13:30:00,85.77,85.78,85.72,85.73,105200.0,58.7954,58.8023,58.7611,58.768,105200.0
2011-07-07 13:40:00,85.73,85.83,85.72,85.8,100700.0,58.768,58.8365,58.7611,58.816,100700.0
2011-07-07 13:50:00,85.81,85.84,85.78,85.79,88900.0,58.8228,58.8434,58.8023,58.8091,88900.0
2011-07-07 14:00:00,85.79,85.84,85.79,85.83,72500.0,58.8091,58.8434,58.8091,58.8365,72500.0
2011-07-07 14:10:00,85.84,85.93,85.83,85.9,148600.0,58.8434,58.9051,58.8365,58.8845,148600.0
2011-07-07 14:20:00,85.89,86.0,85.88,86.0,142200.0,58.8777,58.9531,58.8708,58.9531,142200.0
2011-07-07 14:30:00,86.0,86.02,85.97,85.98,82200.0,58.9531,58.9668,58.9325,58.9394,82200.0
2011-07-07 14:40:00,85.98,86.03,85.98,86.02,82600.0,58.9394,58.9736,58.9394,58.9668,82600.0
2011-07-07 14:50:00,86.01,86.05,86.0,86.04,73300.0,58.9599,58.9873,58.9531,58.9805,73300.0
2011-07-07 15:00:00,86.03,86.04,85.88,85.88,160900.0,58.9736,58.9805,58.8708,58.8708,160900.0
2011-07-07 15:10:00,85.88,85.98,85.87,85.96,108500.0,58.8708,58.9394,58.864,58.9256,108500.0
2011-07-07 15:20:00,85.96,86.02,85.94,85.98,108000.0,58.9256,58.9668,58.9119,58.9394,108000.0
2011-07-07 15:30:00,85.97,86.01,85.93,85.98,172100.0,58.9325,58.9599,58.9051,58.9394,172100.0
2011-07-07 15:40:00,85.98,86.01,85.92,85.96,200400.0,58.9394,58.9599,58.8982,58.9256,200400.0
2011-07-07 15:50:00,85.96,86.06,85.94,86.04,338500.0,58.9256,58.9942,58.9119,58.9805,338500.0
2011-07-08 09:30:00,85.6,85.76,85.53,85.6,259500.0,58.6789,58.7885,58.6309,58.6789,259500.0
2011-07-08 09:40:00,85.6,85.81,85.6,85.75,251400.0,58.6789,58.8228,58.6789,58.7817,251400.0
2011-07-08 09:50:00,85.75,85.77,85.6,85.61,162500.0,58.7817,58.7954,58.6789,58.6857,162500.0
2011-07-08 10:00:00,85.61,85.61,85.41,85.48,141900.0,58.6857,58.6857,58.5486,58.5966,141900.0
2011-07-08 10:10:00,85.47,85.47,85.26,85.33,151100.0,58.5898,58.5898,58.4458,58.4938,151100.0
2011-07-08 10:20:00,85.33,85.43,85.28,85.35,134900.0,58.4938,58.5623,58.4595,58.5075,134900.0
2011-07-08 10:30:00,85.35,85.46,85.25,85.44,144900.0,58.5075,58.5829,58.4389,58.5692,144900.0
2011-07-08 10:40:00,85.44,85.57,85.43,85.44,71200.0,58.5692,58.6583,58.5623,58.5692,71200.0
2011-07-08 10:50:00,85.44,85.52,85.4,85.48,57300.0,58.5692,58.624,58.5418,58.5966,57300.0
2011-07-08 11:00:00,85.47,85.55,85.42,85.54,110800.0,58.5898,58.6446,58.5555,58.6377,110800.0
2011-07-08 11:10:00,85.54,85.54,85.38,85.41,71800.0,58.6377,58.6377,58.5281,58.5486,71800.0
2011-07-08 11:20:00,85.41,85.52,85.41,85.52,54800.0,58.5486,58.624,58.5486,58.624,54800.0
2011-07-08 11:30:00,85.52,85.63,85.44,85.62,114900.0,58.624,58.6994,58.5692,58.6926,114900.0
2011-07-08 11:40:00,85.63,85.77,85.55,85.75,156900.0,58.6994,58.7954,58.6446,58.7817,156900.0
2011-07-08 11:50:00,85.75,85.9,85.67,85.68,119500.0,58.7817,58.8845,58.7269,58.7337,119500.0
2011-07-08 12:00:00,85.67,85.8,85.67,85.75,67000.0,58.7269,58.816,58.7269,58.7817,67000.0
2011-07-08 12:10:00,85.76,85.76,85.64,85.68,62900.0,58.7885,58.7885,58.7063,58.7337,62900.0
2011-07-08 12:20:00,85.69,85.74,85.63,85.64,122400.0,58.7406,58.7748,58.6994,58.7063,122400.0
2011-07-08 12:30:00,85.65,85.67,85.63,85.67,34200.0,58.7131,58.7269,58.6994,58.7269,34200.0
2011-07-08 12:40:00,85.67,85.69,85.63,85.66,56500.0,58.7269,58.7406,58.6994,58.72,56500.0
2011-07-08 12:50:00,85.65,85.69,85.63,85.65,68400.0,58.7131,58.7406,58.6994,58.7131,68400.0
2011-07-08 13:00:00,85.64,85.67,85.61,85.66,44800.0,58.7063,58.7269,58.6857,58.72,44800.0
2011-07-08 13:10:00,85.65,85.66,85.55,85.56,68900.0,58.7131,58.72,58.6446,58.6514,68900.0
2011-07-08 13:20:00,85.56,85.66,85.53,85.63,71700.0,58.6514,58.72,58.6309,58.6994,71700.0
2011-07-08 13:30:00,85.64,85.69,85.64,85.64,79900.0,58.7063,58.7406,58.7063,58.7063,79900.0
2011-07-08 13:40:00,85.64,85.7,85.58,85.6,85100.0,58.7063,58.7474,58.6652,58.6789,85100.0
2011-07-08 13:50:00,85.6,85.63,85.57,85.59,57100.0,58.6789,58.6994,58.6583,58.672,57100.0
2011-07-08 14:00:00,85.58,85.66,85.57,85.65,68200.0,58.6652,58.72,58.6583,58.7131,68200.0
2011-07-08 14:10:00,85.65,85.65,85.48,85.55,111100.0,58.7131,58.7131,58.5966,58.6446,111100.0
2011-07-08 14:20:00,85.55,85.59,85.54,85.56,56700.0,58.6446,58.672,58.6377,58.6514,56700.0
2011-07-08 14:30:00,85.56,85.64,85.55,85.58,80900.0,58.6514,58.7063,58.6446,58.6652,80900.0
2011-07-08 14:40:00,85.58,85.63,85.58,85.6,84800.0,58.6652,58.6994,58.6652,58.6789,84800.0
2011-07-08 14:50:00,85.6,85.63,85.59,85.59,59700.0,58.6789,58.6994,58.672,58.672,59700.0
2011-07-08 15:00:00,85.6,85.67,85.59,85.61,132500.0,58.6789,58.7269,58.672,58.6857,132500.0
2011-07-08 15:10:00,85.62,85.62,85.54,85.55,79000.0,58.6926,58.6926,58.6377,58.6446,79000.0
2011-07-08 15:20:00,85.55,85.56,85.51,85.55,86000.0,58.6446,58.6514,58.6172,58.6446,86000.0
2011-07-08 15:30:00,85.55,85.67,85.54,85.64,171100.0,58.6446,58.7269,58.6377,58.7063,171100.0
2011-07-08 15:40:00,85.65,85.68,85.63,85.65,345100.0,58.7131,58.7337,58.6994,58.7131,345100.0
2011-07-08 15:50:00,85.65,85.67,85.59,85.6,508300.0,58.7131,58.7269,58.672,58.6789,508300.0
2011-07-11 09:30:00,85.32,85.45,85.1,85.44,335700.0,58.4869,58.576,58.3361,58.5692,335700.0
2011-07-11 09:40:00,85.44,85.68,85.35,85.67,257900.0,58.5692,58.7337,58.5075,58.7269,257900.0
2011-07-11 09:50:00,85.68,85.86,85.61,85.61,218800.0,58.7337,58.8571,58.6857,58.6857,218800.0
2011-07-11 10:00:00,85.6,85.75,85.57,85.58,129000.0,58.6789,58.7817,58.6583,58.6652,129000.0
2011-07-11 10:10:00,85.58,85.74,85.52,85.68,298400.0,58.6652,58.7748,58.624,58.7337,298400.0
2011-07-11 10:20:00,85.69,85.8,85.58,85.77,138000.0,58.7406,58.816,58.6652,58.7954,138000.0
2011-07-11 10:30:00,85.78,85.81,85.63,85.73,108000.0,58.8023,58.8228,58.6994,58.768,108000.0
2011-07-11 10:40:00,85.73,85.78,85.67,85.73,128800.0,58.768,58.8023,58.7269,58.768,128800.0
2011-07-11 10:50:00,85.72,85.77,85.6,85.64,137300.0,58.7611,58.7954,58.6789,58.7063,137300.0
2011-07-11 11:00:00,85.63,85.66,85.55,85.65,119000.0,58.6994,58.72,58.6446,58.7131,119000.0
2011-07-11 11:10:00,85.65,85.69,85.6,85.63,69500.0,58.7131,58.7406,58.6789,58.6994,69500.0
2011-07-11 11:20:00,85.63,85.73,85.56,85.7,80100.0,58.6994,58.768,58.6514,58.7474,80100.0
2011-07-11 11:30:00,85.71,85.71,85.56,85.61,108800.0,58.7543,58.7543,58.6514,58.6857,108800.0
2011-07-11 11:40:00,85.61,85.68,85.57,85.63,62700.0,58.6857,58.7337,58.6583,58.6994,62700.0
2011-07-11 11:50:00,85.65,85.8,85.62,85.63,61300.0,58.7131,58.816,58.6926,58.6994,61300.0
2011-07-11 12:00:00,85.63,85.74,85.63,85.72,81500.0,58.6994,58.7748,58.6994,58.7611,81500.0
2011-07-11 12:10:00,85.71,85.72,85.63,85.66,42200.0,58.7543,58.7611,58.6994,58.72,42200.0
2011-07-11 12:20:00,85.67,85.71,85.63,85.69,53800.0,58.7269,58.7543,58.6994,58.7406,53800.0
2011-07-11 12:30:00,85.68,85.7,85.62,85.67,55500.0,58.7337,58.7474,58.6926,58.7269,55500.0
2011-07-11 12:40:00,85.67,85.69,85.48,85.49,150300.0,58.7269,58.7406,58.5966,58.6035,150300.0
2011-07-11 12:50:00,85.48,85.5,85.37,85.39,121500.0,58.5966,58.6103,58.5212,58.5349,121500.0
2011-07-11 13:00:00,85.4,85.49,85.38,85.49,96600.0,58.5418,58.6035,58.5281,58.6035,96600.0
2011-07-11 13:10:00,85.48,85.48,85.25,85.27,126100.0,58.5966,58.5966,58.4389,58.4527,126100.0
2011-07-11 13:20:00,85.26,85.31,85.21,85.26,59500.0,58.4458,58.4801,58.4115,58.4458,59500.0
2011-07-11 13:30:00,85.26,85.32,85.25,85.31,54300.0,58.4458,58.4869,58.4389,58.4801,54300.0
2011-07-11 13:40:00,85.31,85.33,85.23,85.31,56800.0,58.4801,58.4938,58.4252,58.4801,56800.0
2011-07-11 13:50:00,85.31,85.39,85.3,85.39,51800.0,58.4801,58.5349,58.4732,58.5349,51800.0
2011-07-11 14:00:00,85.39,85.41,85.33,85.34,60100.0,58.5349,58.5486,58.4938,58.5006,60100.0
2011-07-11 14:10:00,85.34,85.34,85.25,85.26,78100.0,58.5006,58.5006,58.4389,58.4458,78100.0
2011-07-11 14:20:00,85.26,85.37,85.26,85.36,95100.0,58.4458,58.5212,58.4458,58.5143,95100.0
2011-07-11 14:30:00,85.36,85.36,85.29,85.36,85200.0,58.5143,58.5143,58.4664,58.5143,85200.0
2011-07-11 14:40:00,85.36,85.36,85.28,85.32,54300.0,58.5143,58.5143,58.4595,58.4869,54300.0
2011-07-11 14:50:00,85.31,85.35,85.26,85.35,98100.0,58.4801,58.5075,58.4458,58.5075,98100.0
2011-07-11 15:00:00,85.34,85.39,85.25,85.25,80600.0,58.5006,58.5349,58.4389,58.4389,80600.0
2011-07-11 15:10:00,85.25,85.34,85.25,85.28,126100.0,58.4389,58.5006,58.4389,58.4595,126100.0
2011-07-11 15:20:00,85.28,85.37,85.23,85.35,134500.0,58.4595,58.5212,58.4252,58.5075,134500.0
2011-07-11 15:30:00,85.35,85.4,85.27,85.33,194400.0,58.5075,58.5418,58.4527,58.4938,194400.0
2011-07-11 15:40:00,85.34,85.44,85.26,85.29,264400.0,58.5006,58.5692,58.4458,58.4664,264400.0
2011-07-11 15:50:00,85.28,85.37,85.21,85.36,451400.0,58.4595,58.5212,58.4115,58.5143,451400.0
2011-07-12 09:30:00,85.11,85.45,85.11,85.45,245600.0,58.343,58.576,58.343,58.576,245600.0
2011-07-12 09:40:00,85.45,85.54,85.39,85.48,206800.0,58.576,58.6377,58.5349,58.5966,206800.0
2011-07-12 09:50:00,85.48,85.58,85.32,85.56,139900.0,58.5966,58.6652,58.4869,58.6514,139900.0
2011-07-12 10:00:00,85.56,85.63,85.49,85.61,127400.0,58.6514,58.6994,58.6035,58.6857,127400.0
2011-07-12 10:10:00,85.6,85.62,85.52,85.59,66800.0,58.6789,58.6926,58.624,58.672,66800.0
2011-07-12 10:20:00,85.58,85.69,85.54,85.66,80300.0,58.6652,58.7406,58.6377,58.72,80300.0
2011-07-12 10:30:00,85.66,85.76,85.56,85.71,114900.0,58.72,58.7885,58.6514,58.7543,114900.0
2011-07-12 10:40:00,85.72,85.82,85.68,85.73,77000.0,58.7611,58.8297,58.7337,58.768,77000.0
2011-07-12 10:50:00,85.72,85.74,85.59,85.72,119600.0,58.7611,58.7748,58.672,58.7611,119600.0
2011-07-12 11:00:00,85.72,85.84,85.67,85.79,112900.0,58.7611,58.8434,58.7269,58.8091,112900.0
2011-07-12 11:10:00,85.78,85.9,85.71,85.78,76200.0,58.8023,58.8845,58.7543,58.8023,76200.0
2011-07-12 11:20:00,85.78,85.89,85.73,85.81,169300.0,58.8023,58.8777,58.768,58.8228,169300.0
2011-07-12 11:30:00,85.81,85.92,85.81,85.85,44500.0,58.8228,58.8982,58.8228,58.8502,44500.0
2011-07-12 11:40:00,85.84,86.01,85.84,85.99,105100.0,58.8434,58.9599,58.8434,58.9462,105100.0
2011-07-12 11:50:00,85.99,86.0,85.94,85.98,49100.0,58.9462,58.9531,58.9119,58.9394,49100.0
2011-07-12 12:00:00,85.98,86.05,85.93,86.0,122900.0,58.9394,58.9873,58.9051,58.9531,122900.0
2011-07-12 12:10:00,85.99,86.01,85.91,85.97,71400.0,58.9462,58.9599,58.8914,58.9325,71400.0
2011-07-12 12:20:00,85.98,86.0,85.75,85.75,94600.0,58.9394,58.9531,58.7817,58.7817,94600.0
2011-07-12 12:30:00,85.74,85.77,85.64,85.64,122000.0,58.7748,58.7954,58.7063,58.7063,122000.0
2011-07-12 12:40:00,85.64,85.74,85.63,85.68,53500.0,58.7063,58.7748,58.6994,58.7337,53500.0
2011-07-12 12:50:00,85.68,85.72,85.66,85.69,34700.0,58.7337,58.7611,58.72,58.7406,34700.0
2011-07-12 13:00:00,85.69,85.74,85.66,85.73,53100.0,58.7406,58.7748,58.72,58.768,53100.0
2011-07-12 13:10:00,85.73,85.74,85.57,85.59,86500.0,58.768,58.7748,58.6583,58.672,86500.0
2011-07-12 13:20:00,85.59,85.61,85.46,85.48,79600.0,58.672,58.6857,58.5829,58.5966,79600.0
2011-07-12 13:30:00,85.47,85.51,85.43,85.51,107400.0,58.5898,58.6172,58.5623,58.6172,107400.0
2011-07-12 13:40:00,85.51,85.53,85.46,85.5,47500.0,58.6172,58.6309,58.5829,58.6103,47500.0
2011-07-12 13:50:00,85.5,85.53,85.44,85.45,42200.0,58.6103,58.6309,58.5692,58.576,42200.0
2011-07-12 14:00:00,85.46,85.61,85.42,85.58,187800.0,58.5829,58.6857,58.5555,58.6652,187800.0
2011-07-12 14:10:00,85.58,85.82,85.57,85.73,167100.0,58.6652,58.8297,58.6583,58.768,167100.0
2011-07-12 14:20:00,85.73,85.81,85.71,85.74,75900.0,58.768,58.8228,58.7543,58.7748,75900.0
2011-07-12 14:30:00,85.75,85.78,85.56,85.61,105200.0,58.7817,58.8023,58.6514,58.6857,105200.0
2011-07-12 14:40:00,85.61,85.63,85.49,85.57,80400.0,58.6857,58.6994,58.6035,58.6583,80400.0
2011-07-12 14:50:00,85.56,85.58,85.48,85.51,77400.0,58.6514,58.6652,58.5966,58.6172,77400.0
2011-07-12 15:00:00,85.51,85.57,85.46,85.46,90200.0,58.6172,58.6583,58.5829,58.5829,90200.0
2011-07-12 15:10:00,85.46,85.49,85.38,85.48,95600.0,58.5829,58.6035,58.5281,58.5966,95600.0
2011-07-12 15:20:00,85.48,85.54,85.39,85.41,174900.0,58.5966,58.6377,58.5349,58.5486,174900.0
2011-07-12 15:30:00,85.42,85.43,85.34,85.41,156100.0,58.5555,58.5623,58.5006,58.5486,156100.0
2011-07-12 15:40:00,85.41,85.44,85.17,85.19,274100.0,58.5486,58.5692,58.3841,58.3978,274100.0
2011-07-12 15:50:00,85.19,85.25,84.99,84.99,781700.0,58.3978,58.4389,58.2607,58.2607,781700.0
2011-07-13 09:30:00,85.2,85.49,85.03,85.37,230200.0,58.4047,58.6035,58.2881,58.5212,230200.0
2011-07-13 09:40:00,85.37,85.47,85.31,85.36,275400.0,58.5212,58.5898,58.4801,58.5143,275400.0
2011-07-13 09:50:00,85.36,85.38,85.18,85.25,125100.0,58.5143,58.5281,58.391,58.4389,125100.0
2011-07-13 10:00:00,85.25,85.54,85.24,85.4,297800.0,58.4389,58.6377,58.4321,58.5418,297800.0
2011-07-13 10:10:00,85.39,85.65,85.35,85.64,220000.0,58.5349,58.7131,58.5075,58.7063,220000.0
2011-07-13 10:20:00,85.64,85.69,85.56,85.57,155300.0,58.7063,58.7406,58.6514,58.6583,155300.0
2011-07-13 10:30:00,85.58,85.68,85.52,85.65,315400.0,58.6652,58.7337,58.624,58.7131,315400.0
2011-07-13 10:40:00,85.66,85.76,85.61,85.62,94700.0,58.72,58.7885,58.6857,58.6926,94700.0
2011-07-13 10:50:00,85.62,85.72,85.58,85.72,61200.0,58.6926,58.7611,58.6652,58.7611,61200.0
2011-07-13 11:00:00,85.72,85.75,85.6,85.69,114000.0,58.7611,58.7817,58.6789,58.7406,114000.0
2011-07-13 11:10:00,85.68,85.73,85.67,85.7,95400.0,58.7337,58.768,58.7269,58.7474,95400.0
2011-07-13 11:20:00,85.71,85.73,85.63,85.68,76000.0,58.7543,58.768,58.6994,58.7337,76000.0
2011-07-13 11:30:00,85.68,85.72,85.64,85.7,255000.0,58.7337,58.7611,58.7063,58.7474,255000.0
2011-07-13 11:40:00,85.7,85.72,85.64,85.69,89500.0,58.7474,58.7611,58.7063,58.7406,89500.0
2011-07-13 11:50:00,85.69,85.72,85.63,85.66,147400.0,58.7406,58.7611,58.6994,58.72,147400.0
2011-07-13 12:00:00,85.67,85.72,85.65,85.7,52000.0,58.7269,58.7611,58.7131,58.7474,52000.0
2011-07-13 12:10:00,85.7,85.73,85.68,85.69,86200.0,58.7474,58.768,58.7337,58.7406,86200.0
2011-07-13 12:20:00,85.69,85.72,85.64,85.67,116000.0,58.7406,58.7611,58.7063,58.7269,116000.0
2011-07-13 12:30:00,85.67,85.72,85.65,85.66,71500.0,58.7269,58.7611,58.7131,58.72,71500.0
2011-07-13 12:40:00,85.66,85.68,85.6,85.66,58500.0,58.72,58.7337,58.6789,58.72,58500.0
2011-07-13 12:50:00,85.66,85.66,85.61,85.62,56200.0,58.72,58.72,58.6857,58.6926,56200.0
2011-07-13 13:00:00,85.62,85.63,85.54,85.58,51300.0,58.6926,58.6994,58.6377,58.6652,51300.0
2011-07-13 13:10:00,85.59,85.59,85.46,85.51,60500.0,58.672,58.672,58.5829,58.6172,60500.0
2011-07-13 13:20:00,85.51,85.56,85.45,85.51,65400.0,58.6172,58.6514,58.576,58.6172,65400.0
2011-07-13 13:30:00,85.52,85.6,85.5,85.55,68700.0,58.624,58.6789,58.6103,58.6446,68700.0
2011-07-13 13:40:00,85.56,85.58,85.51,85.52,33000.0,58.6514,58.6652,58.6172,58.624,33000.0
2011-07-13 13:50:00,85.53,85.56,85.42,85.43,70500.0,58.6309,58.6514,58.5555,58.5623,70500.0
2011-07-13 14:00:00,85.42,85.52,85.42,85.46,86600.0,58.5555,58.624,58.5555,58.5829,86600.0
2011-07-13 14:10:00,85.47,85.47,85.3,85.4,128500.0,58.5898,58.5898,58.4732,58.5418,128500.0
2011-07-13 14:20:00,85.4,85.41,85.23,85.31,89800.0,58.5418,58.5486,58.4252,58.4801,89800.0
2011-07-13 14:30:00,85.32,85.4,85.29,85.4,62700.0,58.4869,58.5418,58.4664,58.5418,62700.0
2011-07-13 14:40:00,85.4,85.4,85.3,85.37,96700.0,58.5418,58.5418,58.4732,58.5212,96700.0
2011-07-13 14:50:00,85.38,85.42,85.32,85.35,90500.0,58.5281,58.5555,58.4869,58.5075,90500.0
2011-07-13 15:00:00,85.36,85.43,85.21,85.25,91100.0,58.5143,58.5623,58.4115,58.4389,91100.0
2011-07-13 15:10:00,85.26,85.3,85.11,85.13,194200.0,58.4458,58.4732,58.343,58.3567,194200.0
2011-07-13 15:20:00,85.13,85.18,85.06,85.07,142000.0,58.3567,58.391,58.3087,58.3156,142000.0
2011-07-13 15:30:00,85.07,85.07,84.92,84.92,197000.0,58.3156,58.3156,58.2127,58.2127,197000.0
2011-07-13 15:40:00,84.92,84.99,84.81,84.93,305900.0,58.2127,58.2607,58.1373,58.2196,305900.0
2011-07-13 15:50:00,84.94,85.05,84.91,84.95,769800.0,58.2264,58.3018,58.2059,58.2333,769800.0
2011-07-14 09:30:00,86.02,86.1,85.68,86.05,795800.0,58.9668,59.0216,58.7337,58.9873,795800.0
2011-07-14 09:40:00,86.05,86.29,85.95,86.16,292100.0,58.9873,59.1519,58.9188,59.0627,292100.0
2011-07-14 09:50:00,86.16,86.19,86.07,86.12,178700.0,59.0627,59.0833,59.0011,59.0353,178700.0
2011-07-14 10:00:00,86.13,86.43,86.13,86.34,242200.0,59.0422,59.2478,59.0422,59.1861,242200.0
2011-07-14 10:10:00,86.34,86.46,86.3,86.44,225100.0,59.1861,59.2684,59.1587,59.2547,225100.0
2011-07-14 10:20:00,86.44,86.46,86.29,86.32,175300.0,59.2547,59.2684,59.1519,59.1724,175300.0
2011-07-14 10:30:00,86.33,86.37,86.23,86.3,209000.0,59.1793,59.2067,59.1107,59.1587,209000.0
2011-07-14 10:40:00,86.31,86.32,86.21,86.31,118300.0,59.1656,59.1724,59.097,59.1656,118300.0
2011-07-14 10:50:00,86.31,86.32,86.17,86.18,181100.0,59.1656,59.1724,59.0696,59.0765,181100.0
2011-07-14 11:00:00,86.17,86.28,86.13,86.25,161800.0,59.0696,59.145,59.0422,59.1244,161800.0
2011-07-14 11:10:00,86.24,86.4,86.24,86.39,125900.0,59.1176,59.2273,59.1176,59.2204,125900.0
2011-07-14 11:20:00,86.38,86.42,86.34,86.39,65100.0,59.2136,59.241,59.1861,59.2204,65100.0
2011-07-14 11:30:00,86.39,86.42,86.31,86.32,92900.0,59.2204,59.241,59.1656,59.1724,92900.0
2011-07-14 11:40:00,86.32,86.34,86.26,86.32,132800.0,59.1724,59.1861,59.1313,59.1724,132800.0
2011-07-14 11:50:00,86.31,86.35,86.25,86.27,55200.0,59.1656,59.193,59.1244,59.1382,55200.0
2011-07-14 12:00:00,86.27,86.28,86.2,86.24,91300.0,59.1382,59.145,59.0902,59.1176,91300.0
2011-07-14 12:10:00,86.23,86.23,85.93,85.95,212200.0,59.1107,59.1107,58.9051,58.9188,212200.0
2011-07-14 12:20:00,85.95,85.97,85.83,85.94,146800.0,58.9188,58.9325,58.8365,58.9119,146800.0
2011-07-14 12:30:00,85.93,85.95,85.83,85.88,81500.0,58.9051,58.9188,58.8365,58.8708,81500.0
2011-07-14 12:40:00,85.89,86.05,85.88,85.95,97300.0,58.8777,58.9873,58.8708,58.9188,97300.0
2011-07-14 12:50:00,85.96,85.98,85.74,85.87,152100.0,58.9256,58.9394,58.7748,58.864,152100.0
2011-07-14 13:00:00,85.87,85.89,85.76,85.79,118100.0,58.864,58.8777,58.7885,58.8091,118100.0
2011-07-14 13:10:00,85.78,85.86,85.68,85.7,103900.0,58.8023,58.8571,58.7337,58.7474,103900.0
2011-07-14 13:20:00,85.69,85.92,85.56,85.9,157200.0,58.7406,58.8982,58.6514,58.8845,157200.0
2011-07-14 13:30:00,85.9,86.13,85.87,85.91,349700.0,58.8845,59.0422,58.864,58.8914,349700.0
2011-07-14 13:40:00,85.91,86.08,85.91,86.02,122600.0,58.8914,59.0079,58.8914,58.9668,122600.0
2011-07-14 13:50:00,86.02,86.16,85.96,86.16,119200.0,58.9668,59.0627,58.9256,59.0627,119200.0
2011-07-14 14:00:00,86.16,86.2,86.03,86.14,80100.0,59.0627,59.0902,58.9736,59.049,80100.0
2011-07-14 14:10:00,86.15,86.24,86.14,86.2,125700.0,59.0559,59.1176,59.049,59.0902,125700.0
2011-07-14 14:20:00,86.19,86.22,86.04,86.06,80400.0,59.0833,59.1039,58.9805,58.9942,80400.0
2011-07-14 14:30:00,86.05,86.1,85.97,86.0,82500.0,58.9873,59.0216,58.9325,58.9531,82500.0
2011-07-14 14:40:00,86.01,86.09,86.01,86.02,72500.0,58.9599,59.0148,58.9599,58.9668,72500.0
2011-07-14 14:50:00,86.01,86.02,85.9,85.91,88400.0,58.9599,58.9668,58.8845,58.8914,88400.0
2011-07-14 15:00:00,85.91,85.93,85.75,85.79,168500.0,58.8914,58.9051,58.7817,58.8091,168500.0
2011-07-14 15:10:00,85.79,85.85,85.76,85.84,89100.0,58.8091,58.8502,58.7885,58.8434,89100.0
2011-07-14 15:20:00,85.84,85.92,85.8,85.82,110500.0,58.8434,58.8982,58.816,58.8297,110500.0
2011-07-14 15:30:00,85.83,85.92,85.8,85.86,147000.0,58.8365,58.8982,58.816,58.8571,147000.0
2011-07-14 15:40:00,85.86,85.89,85.79,85.81,191600.0,58.8571,58.8777,58.8091,58.8228,191600.0
2011-07-14 15:50:00,85.81,85.81,85.68,85.78,359900.0,58.8228,58.8228,58.7337,58.8023,359900.0
2011-07-15 09:30:00,85.88,86.05,85.61,85.65,765600.0,58.8708,58.9873,58.6857,58.7131,765600.0
2011-07-15 09:40:00,85.65,85.88,85.65,85.81,114200.0,58.7131,58.8708,58.7131,58.8228,114200.0
2011-07-15 09:50:00,85.81,85.91,85.48,85.55,167600.0,58.8228,58.8914,58.5966,58.6446,167600.0
2011-07-15 10:00:00,85.53,85.8,85.53,85.62,189300.0,58.6309,58.816,58.6309,58.6926,189300.0
2011-07-15 10:10:00,85.61,85.61,85.33,85.33,138300.0,58.6857,58.6857,58.4938,58.4938,138300.0
2011-07-15 10:20:00,85.32,85.42,85.23,85.32,111200.0,58.4869,58.5555,58.4252,58.4869,111200.0
2011-07-15 10:30:00,85.32,85.34,85.17,85.22,100200.0,58.4869,58.5006,58.3841,58.4184,100200.0
2011-07-15 10:40:00,85.22,85.34,85.16,85.16,124400.0,58.4184,58.5006,58.3772,58.3772,124400.0
2011-07-15 10:50:00,85.17,85.32,85.1,85.15,128900.0,58.3841,58.4869,58.3361,58.3704,128900.0
2011-07-15 11:00:00,85.13,85.22,85.06,85.11,122700.0,58.3567,58.4184,58.3087,58.343,122700.0
2011-07-15 11:10:00,85.11,85.19,85.03,85.04,140700.0,58.343,58.3978,58.2881,58.295,140700.0
2011-07-15 11:20:00,85.03,85.12,85.0,85.12,157400.0,58.2881,58.3498,58.2676,58.3498,157400.0
2011-07-15 11:30:00,85.12,85.14,85.0,85.01,115100.0,58.3498,58.3635,58.2676,58.2744,115100.0
2011-07-15 11:40:00,85.01,85.2,85.01,85.17,84700.0,58.2744,58.4047,58.2744,58.3841,84700.0
2011-07-15 11:50:00,85.18,85.26,85.17,85.23,66200.0,58.391,58.4458,58.3841,58.4252,66200.0
2011-07-15 12:00:00,85.24,85.45,85.23,85.31,150100.0,58.4321,58.576,58.4252,58.4801,150100.0
2011-07-15 12:10:00,85.3,85.35,85.16,85.16,89400.0,58.4732,58.5075,58.3772,58.3772,89400.0
2011-07-15 12:20:00,85.16,85.31,85.11,85.25,94000.0,58.3772,58.4801,58.343,58.4389,94000.0
2011-07-15 12:30:00,85.26,85.29,85.09,85.09,68000.0,58.4458,58.4664,58.3293,58.3293,68000.0
2011-07-15 12:40:00,85.1,85.15,85.01,85.02,81000.0,58.3361,58.3704,58.2744,58.2813,81000.0
2011-07-15 12:50:00,85.01,85.04,84.95,84.95,85300.0,58.2744,58.295,58.2333,58.2333,85300.0
2011-07-15 13:00:00,84.96,85.05,84.92,85.04,78000.0,58.2401,58.3018,58.2127,58.295,78000.0
2011-07-15 13:10:00,85.04,85.08,84.99,85.05,73200.0,58.295,58.3224,58.2607,58.3018,73200.0
2011-07-15 13:20:00,85.06,85.13,85.03,85.1,49500.0,58.3087,58.3567,58.2881,58.3361,49500.0
2011-07-15 13:30:00,85.09,85.14,85.07,85.13,36700.0,58.3293,58.3635,58.3156,58.3567,36700.0
2011-07-15 13:40:00,85.12,85.13,85.04,85.04,70800.0,58.3498,58.3567,58.295,58.295,70800.0
2011-07-15 13:50:00,85.04,85.09,84.97,84.97,75300.0,58.295,58.3293,58.247,58.247,75300.0
2011-07-15 14:00:00,84.98,85.05,84.96,85.02,69000.0,58.2539,58.3018,58.2401,58.2813,69000.0
2011-07-15 14:10:00,85.01,85.05,84.95,85.03,110500.0,58.2744,58.3018,58.2333,58.2881,110500.0
2011-07-15 14:20:00,85.03,85.04,84.97,85.01,62200.0,58.2881,58.295,58.247,58.2744,62200.0
2011-07-15 14:30:00,85.01,85.11,84.99,85.09,70100.0,58.2744,58.343,58.2607,58.3293,70100.0
2011-07-15 14:40:00,85.1,85.18,85.04,85.12,71000.0,58.3361,58.391,58.295,58.3498,71000.0
2011-07-15 14:50:00,85.12,85.15,85.08,85.1,73800.0,58.3498,58.3704,58.3224,58.3361,73800.0
2011-07-15 15:00:00,85.1,85.15,85.05,85.12,74100.0,58.3361,58.3704,58.3018,58.3498,74100.0
2011-07-15 15:10:00,85.14,85.2,85.12,85.18,57300.0,58.3635,58.4047,58.3498,58.391,57300.0
2011-07-15 15:20:00,85.17,85.34,85.17,85.34,196100.0,58.3841,58.5006,58.3841,58.5006,196100.0
2011-07-15 15:30:00,85.33,85.51,85.33,85.51,275600.0,58.4938,58.6172,58.4938,58.6172,275600.0
2011-07-15 15:40:00,85.5,85.53,85.44,85.52,278700.0,58.6103,58.6309,58.5692,58.624,278700.0
2011-07-15 15:50:00,85.52,85.55,85.45,85.52,423900.0,58.624,58.6446,58.576,58.624,423900.0
2011-07-18 09:30:00,85.48,85.79,85.3,85.79,276100.0,58.5966,58.8091,58.4732,58.8091,276100.0
2011-07-18 09:40:00,85.79,85.93,85.73,85.81,234100.0,58.8091,58.9051,58.768,58.8228,234100.0
2011-07-18 09:50:00,85.8,85.83,85.51,85.63,227500.0,58.816,58.8365,58.6172,58.6994,227500.0
2011-07-18 10:00:00,85.63,85.71,85.25,85.25,279800.0,58.6994,58.7543,58.4389,58.4389,279800.0
2011-07-18 10:10:00,85.26,85.32,85.19,85.27,99400.0,58.4458,58.4869,58.3978,58.4527,99400.0
2011-07-18 10:20:00,85.29,85.37,85.25,85.34,100700.0,58.4664,58.5212,58.4389,58.5006,100700.0
2011-07-18 10:30:00,85.33,85.46,85.32,85.41,181000.0,58.4938,58.5829,58.4869,58.5486,181000.0
2011-07-18 10:40:00,85.41,85.51,85.4,85.48,111900.0,58.5486,58.6172,58.5418,58.5966,111900.0
2011-07-18 10:50:00,85.48,85.56,85.34,85.45,115000.0,58.5966,58.6514,58.5006,58.576,115000.0
2011-07-18 11:00:00,85.44,85.48,85.37,85.48,81600.0,58.5692,58.5966,58.5212,58.5966,81600.0
2011-07-18 11:10:00,85.48,85.51,85.44,85.49,48100.0,58.5966,58.6172,58.5692,58.6035,48100.0
2011-07-18 11:20:00,85.49,85.67,85.48,85.59,130100.0,58.6035,58.7269,58.5966,58.672,130100.0
2011-07-18 11:30:00,85.57,85.58,85.38,85.41,167900.0,58.6583,58.6652,58.5281,58.5486,167900.0
2011-07-18 11:40:00,85.39,85.42,85.34,85.39,71900.0,58.5349,58.5555,58.5006,58.5349,71900.0
2011-07-18 11:50:00,85.39,85.44,85.36,85.38,151900.0,58.5349,58.5692,58.5143,58.5281,151900.0
2011-07-18 12:00:00,85.38,85.52,85.38,85.48,100600.0,58.5281,58.624,58.5281,58.5966,100600.0
2011-07-18 12:10:00,85.49,85.59,85.44,85.51,60500.0,58.6035,58.672,58.5692,58.6172,60500.0
2011-07-18 12:20:00,85.51,85.57,85.48,85.55,50600.0,58.6172,58.6583,58.5966,58.6446,50600.0
2011-07-18 12:30:00,85.57,85.61,85.53,85.53,56300.0,58.6583,58.6857,58.6309,58.6309,56300.0
2011-07-18 12:40:00,85.54,85.63,85.49,85.53,81000.0,58.6377,58.6994,58.6035,58.6309,81000.0
2011-07-18 12:50:00,85.54,85.56,85.48,85.53,33900.0,58.6377,58.6514,58.5966,58.6309,33900.0
2011-07-18 13:00:00,85.53,85.59,85.49,85.57,68800.0,58.6309,58.672,58.6035,58.6583,68800.0
2011-07-18 13:10:00,85.58,85.61,85.49,85.51,64800.0,58.6652,58.6857,58.6035,58.6172,64800.0
2011-07-18 13:20:00,85.5,85.54,85.45,85.49,50900.0,58.6103,58.6377,58.576,58.6035,50900.0
2011-07-18 13:30:00,85.49,85.52,85.41,85.42,177900.0,58.6035,58.624,58.5486,58.5555,177900.0
2011-07-18 13:40:00,85.42,85.44,85.36,85.39,88100.0,58.5555,58.5692,58.5143,58.5349,88100.0
2011-07-18 13:50:00,85.4,85.48,85.35,85.42,109300.0,58.5418,58.5966,58.5075,58.5555,109300.0
2011-07-18 14:00:00,85.42,85.46,85.37,85.38,140600.0,58.5555,58.5829,58.5212,58.5281,140600.0
2011-07-18 14:10:00,85.39,85.39,85.22,85.27,167900.0,58.5349,58.5349,58.4184,58.4527,167900.0
2011-07-18 14:20:00,85.27,85.28,85.23,85.24,148500.0,58.4527,58.4595,58.4252,58.4321,148500.0
2011-07-18 14:30:00,85.24,85.28,85.17,85.2,98100.0,58.4321,58.4595,58.3841,58.4047,98100.0
2011-07-18 14:40:00,85.2,85.23,85.15,85.21,64300.0,58.4047,58.4252,58.3704,58.4115,64300.0
2011-07-18 14:50:00,85.2,85.33,85.18,85.32,88000.0,58.4047,58.4938,58.391,58.4869,88000.0
2011-07-18 15:00:00,85.32,85.46,85.31,85.43,107900.0,58.4869,58.5829,58.4801,58.5623,107900.0
2011-07-18 15:10:00,85.43,85.47,85.38,85.43,175800.0,58.5623,58.5898,58.5281,58.5623,175800.0
2011-07-18 15:20:00,85.4,85.46,85.37,85.42,155700.0,58.5418,58.5829,58.5212,58.5555,155700.0
2011-07-18 15:30:00,85.43,85.46,85.34,85.44,116800.0,58.5623,58.5829,58.5006,58.5692,116800.0
2011-07-18 15:40:00,85.44,85.45,85.33,85.38,189300.0,58.5692,58.576,58.4938,58.5281,189300.0
2011-07-18 15:50:00,85.38,85.46,85.37,85.42,363500.0,58.5281,58.5829,58.5212,58.5555,363500.0
2011-07-19 09:30:00,85.7,85.93,85.56,85.92,235900.0,58.7474,58.9051,58.6514,58.8982,235900.0
2011-07-19 09:40:00,85.93,85.98,85.8,85.86,121500.0,58.9051,58.9394,58.816,58.8571,121500.0
2011-07-19 09:50:00,85.86,85.91,85.68,85.7,171400.0,58.8571,58.8914,58.7337,58.7474,171400.0
2011-07-19 10:00:00,85.7,85.89,85.7,85.88,106000.0,58.7474,58.8777,58.7474,58.8708,106000.0
2011-07-19 10:10:00,85.88,85.93,85.77,85.93,132700.0,58.8708,58.9051,58.7954,58.9051,132700.0
2011-07-19 10:20:00,85.92,85.93,85.81,85.83,72500.0,58.8982,58.9051,58.8228,58.8365,72500.0
2011-07-19 10:30:00,85.83,85.88,85.81,85.84,84100.0,58.8365,58.8708,58.8228,58.8434,84100.0
2011-07-19 10:40:00,85.84,85.88,85.81,85.82,75500.0,58.8434,58.8708,58.8228,58.8297,75500.0
2011-07-19 10:50:00,85.82,85.84,85.81,85.82,100500.0,58.8297,58.8434,58.8228,58.8297,100500.0
2011-07-19 11:00:00,85.82,85.83,85.74,85.79,98300.0,58.8297,58.8365,58.7748,58.8091,98300.0
2011-07-19 11:10:00,85.79,85.85,85.75,85.82,123600.0,58.8091,58.8502,58.7817,58.8297,123600.0
2011-07-19 11:20:00,85.82,85.87,85.81,85.86,68400.0,58.8297,58.864,58.8228,58.8571,68400.0
2011-07-19 11:30:00,85.86,85.87,85.77,85.77,101500.0,58.8571,58.864,58.7954,58.7954,101500.0
2011-07-19 11:40:00,85.78,85.8,85.7,85.75,84800.0,58.8023,58.816,58.7474,58.7817,84800.0
2011-07-19 11:50:00,85.76,85.79,85.71,85.71,55300.0,58.7885,58.8091,58.7543,58.7543,55300.0
2011-07-19 12:00:00,85.72,85.78,85.7,85.76,61300.0,58.7611,58.8023,58.7474,58.7885,61300.0
2011-07-19 12:10:00,85.77,85.87,85.76,85.79,62500.0,58.7954,58.864,58.7885,58.8091,62500.0
2011-07-19 12:20:00,85.78,85.8,85.73,85.76,48600.0,58.8023,58.816,58.768,58.7885,48600.0
2011-07-19 12:30:00,85.76,85.89,85.76,85.88,58800.0,58.7885,58.8777,58.7885,58.8708,58800.0
2011-07-19 12:40:00,85.87,85.91,85.82,85.89,37800.0,58.864,58.8914,58.8297,58.8777,37800.0
2011-07-19 12:50:00,85.88,85.91,85.79,85.83,44800.0,58.8708,58.8914,58.8091,58.8365,44800.0
2011-07-19 13:00:00,85.83,85.85,85.73,85.75,74400.0,58.8365,58.8502,58.768,58.7817,74400.0
2011-07-19 13:10:00,85.74,85.86,85.66,85.85,58500.0,58.7748,58.8571,58.72,58.8502,58500.0
2011-07-19 13:20:00,85.84,85.91,85.74,85.91,64900.0,58.8434,58.8914,58.7748,58.8914,64900.0
2011-07-19 13:30:00,85.91,86.06,85.9,86.0,151400.0,58.8914,58.9942,58.8845,58.9531,151400.0
2011-07-19 13:40:00,85.99,86.22,85.95,86.15,135600.0,58.9462,59.1039,58.9188,59.0559,135600.0
2011-07-19 13:50:00,86.16,86.23,86.11,86.19,80200.0,59.0627,59.1107,59.0285,59.0833,80200.0
2011-07-19 14:00:00,86.2,86.21,86.1,86.15,64500.0,59.0902,59.097,59.0216,59.0559,64500.0
2011-07-19 14:10:00,86.15,86.18,86.09,86.12,97100.0,59.0559,59.0765,59.0148,59.0353,97100.0
2011-07-19 14:20:00,86.12,86.19,86.09,86.17,59700.0,59.0353,59.0833,59.0148,59.0696,59700.0
2011-07-19 14:30:00,86.18,86.22,86.17,86.19,85100.0,59.0765,59.1039,59.0696,59.0833,85100.0
2011-07-19 14:40:00,86.19,86.26,86.18,86.2,128200.0,59.0833,59.1313,59.0765,59.0902,128200.0
2011-07-19 14:50:00,86.2,86.22,86.1,86.12,107500.0,59.0902,59.1039,59.0216,59.0353,107500.0
2011-07-19 15:00:00,86.13,86.2,86.11,86.13,94000.0,59.0422,59.0902,59.0285,59.0422,94000.0
2011-07-19 15:10:00,86.12,86.18,86.1,86.12,108800.0,59.0353,59.0765,59.0216,59.0353,108800.0
2011-07-19 15:20:00,86.13,86.16,86.01,86.16,169300.0,59.0422,59.0627,58.9599,59.0627,169300.0
2011-07-19 15:30:00,86.15,86.22,86.13,86.18,119300.0,59.0559,59.1039,59.0422,59.0765,119300.0
2011-07-19 15:40:00,86.18,86.23,86.14,86.16,183000.0,59.0765,59.1107,59.049,59.0627,183000.0
2011-07-19 15:50:00,86.16,86.22,86.1,86.21,361700.0,59.0627,59.1039,59.0216,59.097,361700.0
2011-07-20 09:30:00,86.22,86.58,86.22,86.57,278400.0,59.1039,59.3507,59.1039,59.3438,278400.0
2011-07-20 09:40:00,86.57,86.58,86.15,86.3,149400.0,59.3438,59.3507,59.0559,59.1587,149400.0
2011-07-20 09:50:00,86.3,86.33,86.12,86.26,146500.0,59.1587,59.1793,59.0353,59.1313,146500.0
2011-07-20 10:00:00,86.25,86.26,86.08,86.17,150900.0,59.1244,59.1313,59.0079,59.0696,150900.0
2011-07-20 10:10:00,86.17,86.25,86.08,86.15,164200.0,59.0696,59.1244,59.0079,59.0559,164200.0
2011-07-20 10:20:00,86.15,86.23,85.99,86.02,117200.0,59.0559,59.1107,58.9462,58.9668,117200.0
2011-07-20 10:30:00,86.02,86.06,85.9,85.92,105700.0,58.9668,58.9942,58.8845,58.8982,105700.0
2011-07-20 10:40:00,85.93,86.04,85.92,86.02,184000.0,58.9051,58.9805,58.8982,58.9668,184000.0
2011-07-20 10:50:00,86.02,86.09,85.99,86.08,139700.0,58.9668,59.0148,58.9462,59.0079,139700.0
2011-07-20 11:00:00,86.08,86.28,86.01,86.25,140700.0,59.0079,59.145,58.9599,59.1244,140700.0
2011-07-20 11:10:00,86.24,86.28,86.07,86.23,90700.0,59.1176,59.145,59.0011,59.1107,90700.0
2011-07-20 11:20:00,86.22,86.3,86.17,86.18,79200.0,59.1039,59.1587,59.0696,59.0765,79200.0
2011-07-20 11:30:00,86.17,86.21,86.07,86.1,64100.0,59.0696,59.097,59.0011,59.0216,64100.0
2011-07-20 11:40:00,86.11,86.23,86.09,86.15,123000.0,59.0285,59.1107,59.0148,59.0559,123000.0
2011-07-20 11:50:00,86.14,86.15,85.94,86.01,97800.0,59.049,59.0559,58.9119,58.9599,97800.0
2011-07-20 12:00:00,86.0,86.06,85.97,86.03,60600.0,58.9531,58.9942,58.9325,58.9736,60600.0
2011-07-20 12:10:00,86.04,86.12,85.96,86.12,65800.0,58.9805,59.0353,58.9256,59.0353,65800.0
2011-07-20 12:20:00,86.11,86.21,86.07,86.21,85800.0,59.0285,59.097,59.0011,59.097,85800.0
2011-07-20 12:30:00,86.21,86.22,86.11,86.12,53800.0,59.097,59.1039,59.0285,59.0353,53800.0
2011-07-20 12:40:00,86.12,86.24,86.11,86.21,59800.0,59.0353,59.1176,59.0285,59.097,59800.0
2011-07-20 12:50:00,86.21,86.3,86.21,86.24,70700.0,59.097,59.1587,59.097,59.1176,70700.0
2011-07-20 13:00:00,86.25,86.28,86.22,86.28,38100.0,59.1244,59.145,59.1039,59.145,38100.0
2011-07-20 13:10:00,86.28,86.28,86.21,86.25,49800.0,59.145,59.145,59.097,59.1244,49800.0
2011-07-20 13:20:00,86.26,86.3,86.23,86.27,36600.0,59.1313,59.1587,59.1107,59.1382,36600.0
2011-07-20 13:30:00,86.28,86.32,86.23,86.3,54600.0,59.145,59.1724,59.1107,59.1587,54600.0
2011-07-20 13:40:00,86.3,86.34,86.27,86.28,29400.0,59.1587,59.1861,59.1382,59.145,29400.0
2011-07-20 13:50:00,86.28,86.31,86.25,86.29,35600.0,59.145,59.1656,59.1244,59.1519,35600.0
2011-07-20 14:00:00,86.29,86.41,86.29,86.36,72700.0,59.1519,59.2341,59.1519,59.1998,72700.0
2011-07-20 14:10:00,86.36,86.41,86.32,86.38,42800.0,59.1998,59.2341,59.1724,59.2136,42800.0
2011-07-20 14:20:00,86.39,86.5,86.38,86.49,104900.0,59.2204,59.2958,59.2136,59.289,104900.0
2011-07-20 14:30:00,86.49,86.5,86.43,86.45,68000.0,59.289,59.2958,59.2478,59.2615,68000.0
2011-07-20 14:40:00,86.46,86.5,86.4,86.44,147500.0,59.2684,59.2958,59.2273,59.2547,147500.0
2011-07-20 14:50:00,86.43,86.49,86.43,86.48,74700.0,59.2478,59.289,59.2478,59.2821,74700.0
2011-07-20 15:00:00,86.47,86.48,86.41,86.44,61700.0,59.2753,59.2821,59.2341,59.2547,61700.0
2011-07-20 15:10:00,86.45,86.46,86.37,86.39,61700.0,59.2615,59.2684,59.2067,59.2204,61700.0
2011-07-20 15:20:00,86.38,86.38,86.25,86.26,99600.0,59.2136,59.2136,59.1244,59.1313,99600.0
2011-07-20 15:30:00,86.27,86.33,86.25,86.31,78400.0,59.1382,59.1793,59.1244,59.1656,78400.0
2011-07-20 15:40:00,86.32,86.32,86.17,86.19,136400.0,59.1724,59.1724,59.0696,59.0833,136400.0
2011-07-20 15:50:00,86.19,86.31,86.17,86.3,235400.0,59.0833,59.1656,59.0696,59.1587,235400.0
2011-07-21 09:30:00,86.67,86.67,86.28,86.55,192400.0,59.4124,59.4124,59.145,59.3301,192400.0
2011-07-21 09:40:00,86.55,86.86,86.48,86.8,131700.0,59.3301,59.5426,59.2821,59.5015,131700.0
2011-07-21 09:50:00,86.8,86.84,86.65,86.72,125400.0,59.5015,59.5289,59.3986,59.4466,125400.0
2011-07-21 10:00:00,86.71,86.88,86.65,86.74,211900.0,59.4398,59.5563,59.3986,59.4603,211900.0
2011-07-21 10:10:00,86.74,86.83,86.69,86.82,158900.0,59.4603,59.522,59.4261,59.5152,158900.0
2011-07-21 10:20:00,86.83,87.04,86.78,87.02,233800.0,59.522,59.666,59.4878,59.6523,233800.0
2011-07-21 10:30:00,87.02,87.02,86.84,86.85,158500.0,59.6523,59.6523,59.5289,59.5357,158500.0
2011-07-21 10:40:00,86.86,86.86,86.68,86.7,105300.0,59.5426,59.5426,59.4192,59.4329,105300.0
2011-07-21 10:50:00,86.71,86.82,86.7,86.76,108600.0,59.4398,59.5152,59.4329,59.474,108600.0
2011-07-21 11:00:00,86.76,86.85,86.76,86.85,97500.0,59.474,59.5357,59.474,59.5357,97500.0
2011-07-21 11:10:00,86.84,86.85,86.69,86.69,131400.0,59.5289,59.5357,59.4261,59.4261,131400.0
2011-07-21 11:20:00,86.69,86.69,86.48,86.55,134500.0,59.4261,59.4261,59.2821,59.3301,134500.0
2011-07-21 11:30:00,86.54,86.57,86.46,86.53,70900.0,59.3232,59.3438,59.2684,59.3164,70900.0
2011-07-21 11:40:00,86.53,86.58,86.44,86.45,90500.0,59.3164,59.3507,59.2547,59.2615,90500.0
2011-07-21 11:50:00,86.45,86.47,86.39,86.4,94000.0,59.2615,59.2753,59.2204,59.2273,94000.0
2011-07-21 12:00:00,86.39,86.41,86.3,86.31,131100.0,59.2204,59.2341,59.1587,59.1656,131100.0
2011-07-21 12:10:00,86.31,86.33,86.19,86.21,124700.0,59.1656,59.1793,59.0833,59.097,124700.0
2011-07-21 12:20:00,86.21,86.23,86.14,86.22,74000.0,59.097,59.1107,59.049,59.1039,74000.0
2011-07-21 12:30:00,86.22,86.26,86.18,86.2,134900.0,59.1039,59.1313,59.0765,59.0902,134900.0
2011-07-21 12:40:00,86.2,86.43,86.17,86.43,152600.0,59.0902,59.2478,59.0696,59.2478,152600.0
2011-07-21 12:50:00,86.44,86.44,86.24,86.42,159100.0,59.2547,59.2547,59.1176,59.241,159100.0
2011-07-21 13:00:00,86.42,86.47,86.28,86.28,125200.0,59.241,59.2753,59.145,59.145,125200.0
2011-07-21 13:10:00,86.28,86.34,86.26,86.31,49400.0,59.145,59.1861,59.1313,59.1656,49400.0
2011-07-21 13:20:00,86.31,86.34,86.26,86.33,41900.0,59.1656,59.1861,59.1313,59.1793,41900.0
2011-07-21 13:30:00,86.32,86.33,86.27,86.3,76400.0,59.1724,59.1793,59.1382,59.1587,76400.0
2011-07-21 13:40:00,86.3,86.32,86.13,86.14,128900.0,59.1587,59.1724,59.0422,59.049,128900.0
2011-07-21 13:50:00,86.14,86.21,86.12,86.2,67300.0,59.049,59.097,59.0353,59.0902,67300.0
2011-07-21 14:00:00,86.2,86.25,86.13,86.16,84300.0,59.0902,59.1244,59.0422,59.0627,84300.0
2011-07-21 14:10:00,86.15,86.18,86.05,86.06,80100.0,59.0559,59.0765,58.9873,58.9942,80100.0
2011-07-21 14:20:00,86.05,86.19,86.02,86.15,116300.0,58.9873,59.0833,58.9668,59.0559,116300.0
2011-07-21 14:30:00,86.16,86.32,86.16,86.25,85100.0,59.0627,59.1724,59.0627,59.1244,85100.0
2011-07-21 14:40:00,86.25,86.32,86.2,86.2,97500.0,59.1244,59.1724,59.0902,59.0902,97500.0
2011-07-21 14:50:00,86.21,86.26,86.12,86.25,153900.0,59.097,59.1313,59.0353,59.1244,153900.0
2011-07-21 15:00:00,86.25,86.31,86.13,86.13,135800.0,59.1244,59.1656,59.0422,59.0422,135800.0
2011-07-21 15:10:00,86.13,86.3,86.09,86.29,155100.0,59.0422,59.1587,59.0148,59.1519,155100.0
2011-07-21 15:20:00,86.3,86.34,86.23,86.29,212800.0,59.1587,59.1861,59.1107,59.1519,212800.0
2011-07-21 15:30:00,86.28,86.29,86.19,86.24,130200.0,59.145,59.1519,59.0833,59.1176,130200.0
2011-07-21 15:40:00,86.24,86.41,86.22,86.36,278800.0,59.1176,59.2341,59.1039,59.1998,278800.0
2011-07-21 15:50:00,86.36,86.56,86.32,86.53,649400.0,59.1998,59.3369,59.1724,59.3164,649400.0
2011-07-22 09:30:00,88.5,89.45,88.44,88.91,1529500.0,60.6668,61.318,60.6257,60.9479,1529500.0
2011-07-22 09:40:00,88.9,89.35,88.88,89.22,642000.0,60.941,61.2495,60.9273,61.1604,642000.0
2011-07-22 09:50:00,89.23,89.45,88.78,88.81,752400.0,61.1672,61.318,60.8588,60.8793,752400.0
2011-07-22 10:00:00,88.8,88.95,88.5,88.75,879300.0,60.8725,60.9753,60.6668,60.8382,879300.0
2011-07-22 10:10:00,88.75,88.95,88.63,88.71,379700.0,60.8382,60.9753,60.7559,60.8108,379700.0
2011-07-22 10:20:00,88.72,89.15,88.48,89.15,927300.0,60.8176,61.1124,60.6531,61.1124,927300.0
2011-07-22 10:30:00,89.15,89.5,89.07,89.49,371100.0,61.1124,61.3523,61.0576,61.3455,371100.0
2011-07-22 10:40:00,89.48,89.57,89.35,89.45,461100.0,61.3386,61.4003,61.2495,61.318,461100.0
2011-07-22 10:50:00,89.45,89.46,89.15,89.24,232600.0,61.318,61.3249,61.1124,61.1741,232600.0
2011-07-22 11:00:00,89.23,89.27,89.15,89.16,156800.0,61.1672,61.1947,61.1124,61.1193,156800.0
2011-07-22 11:10:00,89.16,89.32,89.13,89.2,177900.0,61.1193,61.2289,61.0987,61.1467,177900.0
2011-07-22 11:20:00,89.2,89.2,88.81,88.85,148100.0,61.1467,61.1467,60.8793,60.9067,148100.0
2011-07-22 11:30:00,88.84,89.04,88.81,88.99,123300.0,60.8999,61.037,60.8793,61.0027,123300.0
2011-07-22 11:40:00,89.0,89.09,88.99,89.07,87800.0,61.0096,61.0713,61.0027,61.0576,87800.0
2011-07-22 11:50:00,89.07,89.26,89.03,89.23,93400.0,61.0576,61.1878,61.0301,61.1672,93400.0
2011-07-22 12:00:00,89.22,89.22,89.04,89.15,58700.0,61.1604,61.1604,61.037,61.1124,58700.0
2011-07-22 12:10:00,89.14,89.15,89.06,89.1,86000.0,61.1055,61.1124,61.0507,61.0781,86000.0
2011-07-22 12:20:00,89.1,89.15,89.08,89.13,82300.0,61.0781,61.1124,61.0644,61.0987,82300.0
2011-07-22 12:30:00,89.14,89.2,89.1,89.16,73200.0,61.1055,61.1467,61.0781,61.1193,73200.0
2011-07-22 12:40:00,89.16,89.31,89.15,89.22,95600.0,61.1193,61.2221,61.1124,61.1604,95600.0
2011-07-22 12:50:00,89.22,89.33,89.21,89.3,75900.0,61.1604,61.2358,61.1535,61.2152,75900.0
2011-07-22 13:00:00,89.31,89.41,89.23,89.38,111000.0,61.2221,61.2906,61.1672,61.2701,111000.0
2011-07-22 13:10:00,89.41,89.45,89.38,89.4,129700.0,61.2906,61.318,61.2701,61.2838,129700.0
2011-07-22 13:20:00,89.41,89.41,89.25,89.35,86100.0,61.2906,61.2906,61.1809,61.2495,86100.0
2011-07-22 13:30:00,89.35,89.35,89.2,89.2,72400.0,61.2495,61.2495,61.1467,61.1467,72400.0
2011-07-22 13:40:00,89.21,89.25,89.16,89.2,66300.0,61.1535,61.1809,61.1193,61.1467,66300.0
2011-07-22 13:50:00,89.21,89.31,89.21,89.25,68300.0,61.1535,61.2221,61.1535,61.1809,68300.0
2011-07-22 14:00:00,89.25,89.26,89.18,89.2,147900.0,61.1809,61.1878,61.133,61.1467,147900.0
2011-07-22 14:10:00,89.2,89.21,89.09,89.18,105100.0,61.1467,61.1535,61.0713,61.133,105100.0
2011-07-22 14:20:00,89.17,89.18,89.1,89.13,87000.0,61.1261,61.133,61.0781,61.0987,87000.0
2011-07-22 14:30:00,89.13,89.16,89.08,89.16,95700.0,61.0987,61.1193,61.0644,61.1193,95700.0
2011-07-22 14:40:00,89.15,89.16,88.94,88.95,114000.0,61.1124,61.1193,60.9684,60.9753,114000.0
2011-07-22 14:50:00,88.95,89.01,88.82,88.85,210100.0,60.9753,61.0164,60.8862,60.9067,210100.0
2011-07-22 15:00:00,88.85,89.02,88.85,88.96,170600.0,60.9067,61.0233,60.9067,60.9822,170600.0
2011-07-22 15:10:00,88.96,89.0,88.91,88.94,119100.0,60.9822,61.0096,60.9479,60.9684,119100.0
2011-07-22 15:20:00,88.94,88.96,88.75,88.77,119000.0,60.9684,60.9822,60.8382,60.8519,119000.0
2011-07-22 15:30:00,88.77,88.77,88.6,88.6,246700.0,60.8519,60.8519,60.7354,60.7354,246700.0
2011-07-22 15:40:00,88.6,88.6,88.51,88.53,262900.0,60.7354,60.7354,60.6737,60.6874,262900.0
2011-07-22 15:50:00,88.53,88.57,88.5,88.55,740000.0,60.6874,60.7148,60.6668,60.7011,740000.0
2011-07-25 09:30:00,87.82,88.32,87.78,88.31,493100.0,60.2007,60.5434,60.1733,60.5366,493100.0
2011-07-25 09:40:00,88.31,88.55,88.08,88.5,280600.0,60.5366,60.7011,60.3789,60.6668,280600.0
2011-07-25 09:50:00,88.5,88.85,88.48,88.73,289500.0,60.6668,60.9067,60.6531,60.8245,289500.0
2011-07-25 10:00:00,88.73,88.95,88.71,88.86,189500.0,60.8245,60.9753,60.8108,60.9136,189500.0
2011-07-25 10:10:00,88.86,88.97,88.75,88.77,146500.0,60.9136,60.989,60.8382,60.8519,146500.0
2011-07-25 10:20:00,88.77,88.97,88.75,88.94,185400.0,60.8519,60.989,60.8382,60.9684,185400.0
2011-07-25 10:30:00,88.94,88.98,88.87,88.91,134100.0,60.9684,60.9959,60.9205,60.9479,134100.0
2011-07-25 10:40:00,88.91,89.0,88.87,88.88,152900.0,60.9479,61.0096,60.9205,60.9273,152900.0
2011-07-25 10:50:00,88.86,88.89,88.74,88.82,110400.0,60.9136,60.9342,60.8313,60.8862,110400.0
2011-07-25 11:00:00,88.81,88.85,88.58,88.6,120500.0,60.8793,60.9067,60.7217,60.7354,120500.0
2011-07-25 11:10:00,88.6,88.65,88.52,88.53,88400.0,60.7354,60.7696,60.6805,60.6874,88400.0
2011-07-25 11:20:00,88.53,88.67,88.5,88.6,124100.0,60.6874,60.7834,60.6668,60.7354,124100.0
2011-07-25 11:30:00,88.61,88.65,88.49,88.51,158100.0,60.7422,60.7696,60.66,60.6737,158100.0
2011-07-25 11:40:00,88.51,88.57,88.46,88.51,99200.0,60.6737,60.7148,60.6394,60.6737,99200.0
2011-07-25 11:50:00,88.5,88.63,88.5,88.55,121200.0,60.6668,60.7559,60.6668,60.7011,121200.0
2011-07-25 12:00:00,88.54,88.56,88.4,88.5,110700.0,60.6942,60.708,60.5983,60.6668,110700.0
2011-07-25 12:10:00,88.51,88.61,88.45,88.45,87700.0,60.6737,60.7422,60.6325,60.6325,87700.0
2011-07-25 12:20:00,88.44,88.54,88.42,88.52,60100.0,60.6257,60.6942,60.612,60.6805,60100.0
2011-07-25 12:30:00,88.52,88.59,88.5,88.51,48800.0,60.6805,60.7285,60.6668,60.6737,48800.0
2011-07-25 12:40:00,88.51,88.57,88.49,88.52,71300.0,60.6737,60.7148,60.66,60.6805,71300.0
2011-07-25 12:50:00,88.51,88.55,88.49,88.51,71700.0,60.6737,60.7011,60.66,60.6737,71700.0
2011-07-25 13:00:00,88.52,88.61,88.51,88.51,64700.0,60.6805,60.7422,60.6737,60.6737,64700.0
2011-07-25 13:10:00,88.52,88.53,88.48,88.5,46900.0,60.6805,60.6874,60.6531,60.6668,46900.0
2011-07-25 13:20:00,88.51,88.54,88.49,88.51,55200.0,60.6737,60.6942,60.66,60.6737,55200.0
2011-07-25 13:30:00,88.51,88.53,88.5,88.5,44800.0,60.6737,60.6874,60.6668,60.6668,44800.0
2011-07-25 13:40:00,88.5,88.51,88.38,88.45,129700.0,60.6668,60.6737,60.5846,60.6325,129700.0
2011-07-25 13:50:00,88.45,88.47,88.37,88.39,71200.0,60.6325,60.6463,60.5777,60.5914,71200.0
2011-07-25 14:00:00,88.39,88.42,88.34,88.38,80600.0,60.5914,60.612,60.5571,60.5846,80600.0
2011-07-25 14:10:00,88.37,88.44,88.37,88.41,68800.0,60.5777,60.6257,60.5777,60.6051,68800.0
2011-07-25 14:20:00,88.4,88.46,88.37,88.43,48400.0,60.5983,60.6394,60.5777,60.6188,48400.0
2011-07-25 14:30:00,88.43,88.47,88.33,88.34,94600.0,60.6188,60.6463,60.5503,60.5571,94600.0
2011-07-25 14:40:00,88.34,88.4,88.27,88.32,118600.0,60.5571,60.5983,60.5092,60.5434,118600.0
2011-07-25 14:50:00,88.32,88.38,88.28,88.35,79500.0,60.5434,60.5846,60.516,60.564,79500.0
2011-07-25 15:00:00,88.36,88.36,88.21,88.23,98000.0,60.5709,60.5709,60.468,60.4817,98000.0
2011-07-25 15:10:00,88.22,88.3,88.17,88.22,99800.0,60.4749,60.5297,60.4406,60.4749,99800.0
2011-07-25 15:20:00,88.22,88.23,88.11,88.14,75800.0,60.4749,60.4817,60.3995,60.42,75800.0
2011-07-25 15:30:00,88.14,88.22,88.11,88.19,108200.0,60.42,60.4749,60.3995,60.4543,108200.0
2011-07-25 15:40:00,88.19,88.2,88.05,88.12,174800.0,60.4543,60.4612,60.3583,60.4063,174800.0
2011-07-25 15:50:00,88.12,88.15,88.06,88.13,249400.0,60.4063,60.4269,60.3652,60.4132,249400.0
2011-07-26 09:30:00,88.06,88.33,87.99,88.02,201400.0,60.3652,60.5503,60.3172,60.3378,201400.0
2011-07-26 09:40:00,88.02,88.34,87.91,87.98,151400.0,60.3378,60.5571,60.2624,60.3104,151400.0
2011-07-26 09:50:00,87.99,88.04,87.88,87.95,177300.0,60.3172,60.3515,60.2418,60.2898,177300.0
2011-07-26 10:00:00,87.98,88.12,87.85,88.0,157100.0,60.3104,60.4063,60.2212,60.3241,157100.0
2011-07-26 10:10:00,87.99,88.1,87.92,87.99,114300.0,60.3172,60.3926,60.2692,60.3172,114300.0
2011-07-26 10:20:00,87.99,88.05,87.86,87.86,99000.0,60.3172,60.3583,60.2281,60.2281,99000.0
2011-07-26 10:30:00,87.85,87.96,87.83,87.95,66400.0,60.2212,60.2967,60.2075,60.2898,66400.0
2011-07-26 10:40:00,87.95,88.09,87.94,88.02,107000.0,60.2898,60.3858,60.2829,60.3378,107000.0
2011-07-26 10:50:00,88.02,88.11,87.99,88.1,115100.0,60.3378,60.3995,60.3172,60.3926,115100.0
2011-07-26 11:00:00,88.09,88.33,88.02,88.3,160700.0,60.3858,60.5503,60.3378,60.5297,160700.0
2011-07-26 11:10:00,88.3,88.41,88.24,88.35,109900.0,60.5297,60.6051,60.4886,60.564,109900.0
2011-07-26 11:20:00,88.36,88.36,88.25,88.28,87000.0,60.5709,60.5709,60.4954,60.516,87000.0
2011-07-26 11:30:00,88.28,88.3,88.22,88.3,110200.0,60.516,60.5297,60.4749,60.5297,110200.0
2011-07-26 11:40:00,88.29,88.29,88.15,88.16,65800.0,60.5229,60.5229,60.4269,60.4338,65800.0
2011-07-26 11:50:00,88.16,88.16,88.09,88.11,36000.0,60.4338,60.4338,60.3858,60.3995,36000.0
2011-07-26 12:00:00,88.11,88.16,88.09,88.13,59400.0,60.3995,60.4338,60.3858,60.4132,59400.0
2011-07-26 12:10:00,88.12,88.29,88.12,88.28,95400.0,60.4063,60.5229,60.4063,60.516,95400.0
2011-07-26 12:20:00,88.28,88.31,88.26,88.29,57300.0,60.516,60.5366,60.5023,60.5229,57300.0
2011-07-26 12:30:00,88.28,88.29,88.19,88.2,94900.0,60.516,60.5229,60.4543,60.4612,94900.0
2011-07-26 12:40:00,88.2,88.26,88.15,88.16,63600.0,60.4612,60.5023,60.4269,60.4338,63600.0
2011-07-26 12:50:00,88.15,88.24,88.14,88.24,45700.0,60.4269,60.4886,60.42,60.4886,45700.0
2011-07-26 13:00:00,88.24,88.29,88.21,88.29,83200.0,60.4886,60.5229,60.468,60.5229,83200.0
2011-07-26 13:10:00,88.3,88.31,88.24,88.27,126500.0,60.5297,60.5366,60.4886,60.5092,126500.0
2011-07-26 13:20:00,88.27,88.28,88.16,88.16,64500.0,60.5092,60.516,60.4338,60.4338,64500.0
2011-07-26 13:30:00,88.16,88.19,88.11,88.17,66600.0,60.4338,60.4543,60.3995,60.4406,66600.0
2011-07-26 13:40:00,88.17,88.21,88.13,88.16,72800.0,60.4406,60.468,60.4132,60.4338,72800.0
2011-07-26 13:50:00,88.15,88.19,88.11,88.16,54700.0,60.4269,60.4543,60.3995,60.4338,54700.0
2011-07-26 14:00:00,88.15,88.2,88.13,88.17,84100.0,60.4269,60.4612,60.4132,60.4406,84100.0
2011-07-26 14:10:00,88.17,88.42,88.17,88.39,126800.0,60.4406,60.612,60.4406,60.5914,126800.0
2011-07-26 14:20:00,88.4,88.42,88.27,88.29,86000.0,60.5983,60.612,60.5092,60.5229,86000.0
2011-07-26 14:30:00,88.29,88.39,88.27,88.31,80100.0,60.5229,60.5914,60.5092,60.5366,80100.0
2011-07-26 14:40:00,88.31,88.43,88.29,88.42,99100.0,60.5366,60.6188,60.5229,60.612,99100.0
2011-07-26 14:50:00,88.41,88.45,88.29,88.3,75500.0,60.6051,60.6325,60.5229,60.5297,75500.0
2011-07-26 15:00:00,88.3,88.32,88.23,88.25,65000.0,60.5297,60.5434,60.4817,60.4954,65000.0
2011-07-26 15:10:00,88.25,88.31,88.19,88.21,77200.0,60.4954,60.5366,60.4543,60.468,77200.0
2011-07-26 15:20:00,88.22,88.25,88.17,88.23,102700.0,60.4749,60.4954,60.4406,60.4817,102700.0
2011-07-26 15:30:00,88.23,88.23,88.08,88.11,132100.0,60.4817,60.4817,60.3789,60.3995,132100.0
2011-07-26 15:40:00,88.11,88.15,88.0,88.03,245800.0,60.3995,60.4269,60.3241,60.3446,245800.0
2011-07-26 15:50:00,88.02,88.07,87.96,88.04,390900.0,60.3378,60.3721,60.2967,60.3515,390900.0
2011-07-27 09:30:00,87.92,88.1,87.92,88.02,191900.0,60.2692,60.3926,60.2692,60.3378,191900.0
2011-07-27 09:40:00,88.0,88.18,87.96,88.08,138700.0,60.3241,60.4475,60.2967,60.3789,138700.0
2011-07-27 09:50:00,88.07,88.16,87.98,88.11,156700.0,60.3721,60.4338,60.3104,60.3995,156700.0
2011-07-27 10:00:00,88.12,88.18,88.03,88.06,201100.0,60.4063,60.4475,60.3446,60.3652,201100.0
2011-07-27 10:10:00,88.06,88.18,88.02,88.03,195700.0,60.3652,60.4475,60.3378,60.3446,195700.0
2011-07-27 10:20:00,88.03,88.05,87.84,87.89,230000.0,60.3446,60.3583,60.2144,60.2487,230000.0
2011-07-27 10:30:00,87.88,87.91,87.72,87.72,227100.0,60.2418,60.2624,60.1321,60.1321,227100.0
2011-07-27 10:40:00,87.72,87.75,87.58,87.68,164500.0,60.1321,60.1527,60.0362,60.1047,164500.0
2011-07-27 10:50:00,87.67,87.72,87.62,87.68,155400.0,60.0979,60.1321,60.0636,60.1047,155400.0
2011-07-27 11:00:00,87.67,87.8,87.64,87.79,171600.0,60.0979,60.187,60.0773,60.1801,171600.0
2011-07-27 11:10:00,87.78,87.94,87.78,87.93,185000.0,60.1733,60.2829,60.1733,60.2761,185000.0
2011-07-27 11:20:00,87.93,88.02,87.89,87.96,88400.0,60.2761,60.3378,60.2487,60.2967,88400.0
2011-07-27 11:30:00,87.97,88.01,87.8,87.84,132200.0,60.3035,60.3309,60.187,60.2144,132200.0
2011-07-27 11:40:00,87.84,87.86,87.75,87.76,104700.0,60.2144,60.2281,60.1527,60.1596,104700.0
2011-07-27 11:50:00,87.76,87.77,87.62,87.66,125800.0,60.1596,60.1664,60.0636,60.091,125800.0
2011-07-27 12:00:00,87.66,87.67,87.58,87.6,79800.0,60.091,60.0979,60.0362,60.0499,79800.0
2011-07-27 12:10:00,87.59,87.71,87.59,87.67,120200.0,60.043,60.1253,60.043,60.0979,120200.0
2011-07-27 12:20:00,87.67,87.73,87.61,87.71,76400.0,60.0979,60.139,60.0567,60.1253,76400.0
2011-07-27 12:30:00,87.72,87.74,87.6,87.64,50400.0,60.1321,60.1458,60.0499,60.0773,50400.0
2011-07-27 12:40:00,87.63,87.69,87.62,87.65,69600.0,60.0704,60.1116,60.0636,60.0841,69600.0
2011-07-27 12:50:00,87.66,87.7,87.56,87.57,106700.0,60.091,60.1184,60.0225,60.0293,106700.0
2011-07-27 13:00:00,87.57,87.67,87.57,87.66,111600.0,60.0293,60.0979,60.0293,60.091,111600.0
2011-07-27 13:10:00,87.66,87.66,87.53,87.55,87500.0,60.091,60.091,60.0019,60.0156,87500.0
2011-07-27 13:20:00,87.55,87.56,87.48,87.53,87300.0,60.0156,60.0225,59.9676,60.0019,87300.0
2011-07-27 13:30:00,87.54,87.55,87.5,87.54,59900.0,60.0087,60.0156,59.9813,60.0087,59900.0
2011-07-27 13:40:00,87.53,87.6,87.51,87.52,129700.0,60.0019,60.0499,59.9882,59.995,129700.0
2011-07-27 13:50:00,87.52,87.53,87.45,87.5,119100.0,59.995,60.0019,59.947,59.9813,119100.0
2011-07-27 14:00:00,87.5,87.53,87.45,87.53,137300.0,59.9813,60.0019,59.947,60.0019,137300.0
2011-07-27 14:10:00,87.54,87.57,87.54,87.54,89400.0,60.0087,60.0293,60.0087,60.0087,89400.0
2011-07-27 14:20:00,87.55,87.56,87.47,87.5,147300.0,60.0156,60.0225,59.9608,59.9813,147300.0
2011-07-27 14:30:00,87.49,87.49,87.35,87.39,171700.0,59.9745,59.9745,59.8785,59.9059,171700.0
2011-07-27 14:40:00,87.4,87.41,87.31,87.38,148800.0,59.9128,59.9196,59.8511,59.8991,148800.0
2011-07-27 14:50:00,87.38,87.41,87.27,87.37,108300.0,59.8991,59.9196,59.8237,59.8922,108300.0
2011-07-27 15:00:00,87.38,87.41,87.32,87.34,116500.0,59.8991,59.9196,59.8579,59.8716,116500.0
2011-07-27 15:10:00,87.35,87.36,87.18,87.24,183400.0,59.8785,59.8854,59.762,59.8031,183400.0
2011-07-27 15:20:00,87.24,87.26,87.13,87.21,196000.0,59.8031,59.8168,59.7277,59.7825,196000.0
2011-07-27 15:30:00,87.2,87.36,87.2,87.33,205700.0,59.7757,59.8854,59.7757,59.8648,205700.0
2011-07-27 15:40:00,87.33,87.34,87.09,87.13,291000.0,59.8648,59.8716,59.7003,59.7277,291000.0
2011-07-27 15:50:00,87.13,87.21,87.08,87.08,600500.0,59.7277,59.7825,59.6934,59.6934,600500.0
2011-07-28 09:30:00,86.99,87.41,86.96,87.06,163600.0,59.6317,59.9196,59.6111,59.6797,163600.0
2011-07-28 09:40:00,87.06,87.4,87.04,87.32,105200.0,59.6797,59.9128,59.666,59.8579,105200.0
2011-07-28 09:50:00,87.33,87.36,87.12,87.27,130300.0,59.8648,59.8854,59.7208,59.8237,130300.0
2011-07-28 10:00:00,87.27,87.33,87.09,87.32,150400.0,59.8237,59.8648,59.7003,59.8579,150400.0
2011-07-28 10:10:00,87.32,87.58,87.26,87.57,154200.0,59.8579,60.0362,59.8168,60.0293,154200.0
2011-07-28 10:20:00,87.58,87.59,87.41,87.45,69900.0,60.0362,60.043,59.9196,59.947,69900.0
2011-07-28 10:30:00,87.46,87.47,87.3,87.31,109800.0,59.9539,59.9608,59.8442,59.8511,109800.0
2011-07-28 10:40:00,87.32,87.46,87.28,87.45,102300.0,59.8579,59.9539,59.8305,59.947,102300.0
2011-07-28 10:50:00,87.46,87.46,87.38,87.43,78300.0,59.9539,59.9539,59.8991,59.9333,78300.0
2011-07-28 11:00:00,87.43,87.45,87.36,87.41,67900.0,59.9333,59.947,59.8854,59.9196,67900.0
2011-07-28 11:10:00,87.41,87.41,87.32,87.4,64700.0,59.9196,59.9196,59.8579,59.9128,64700.0
2011-07-28 11:20:00,87.4,87.52,87.38,87.45,96500.0,59.9128,59.995,59.8991,59.947,96500.0
2011-07-28 11:30:00,87.45,87.6,87.45,87.59,111800.0,59.947,60.0499,59.947,60.043,111800.0
2011-07-28 11:40:00,87.6,87.7,87.45,87.48,134400.0,60.0499,60.1184,59.947,59.9676,134400.0
2011-07-28 11:50:00,87.5,87.74,87.47,87.73,104400.0,59.9813,60.1458,59.9608,60.139,104400.0
2011-07-28 12:00:00,87.74,87.77,87.63,87.64,70500.0,60.1458,60.1664,60.0704,60.0773,70500.0
2011-07-28 12:10:00,87.64,87.64,87.37,87.38,108000.0,60.0773,60.0773,59.8922,59.8991,108000.0
2011-07-28 12:20:00,87.38,87.38,87.29,87.29,97000.0,59.8991,59.8991,59.8374,59.8374,97000.0
2011-07-28 12:30:00,87.3,87.3,87.15,87.19,87900.0,59.8442,59.8442,59.7414,59.7688,87900.0
2011-07-28 12:40:00,87.19,87.27,87.17,87.21,70800.0,59.7688,59.8237,59.7551,59.7825,70800.0
2011-07-28 12:50:00,87.2,87.28,87.17,87.23,125500.0,59.7757,59.8305,59.7551,59.7962,125500.0
2011-07-28 13:00:00,87.24,87.27,87.2,87.24,83500.0,59.8031,59.8237,59.7757,59.8031,83500.0
2011-07-28 13:10:00,87.23,87.29,87.22,87.25,84500.0,59.7962,59.8374,59.7894,59.8099,84500.0
2011-07-28 13:20:00,87.24,87.28,87.21,87.28,124700.0,59.8031,59.8305,59.7825,59.8305,124700.0
2011-07-28 13:30:00,87.27,87.3,87.23,87.25,79600.0,59.8237,59.8442,59.7962,59.8099,79600.0
2011-07-28 13:40:00,87.26,87.31,87.2,87.25,101500.0,59.8168,59.8511,59.7757,59.8099,101500.0
2011-07-28 13:50:00,87.25,87.31,87.15,87.17,88800.0,59.8099,59.8511,59.7414,59.7551,88800.0
2011-07-28 14:00:00,87.17,87.19,87.06,87.07,91700.0,59.7551,59.7688,59.6797,59.6866,91700.0
2011-07-28 14:10:00,87.08,87.14,87.04,87.09,66900.0,59.6934,59.7345,59.666,59.7003,66900.0
2011-07-28 14:20:00,87.09,87.1,87.0,87.03,125200.0,59.7003,59.7071,59.6386,59.6591,125200.0
2011-07-28 14:30:00,87.04,87.06,86.97,87.0,78100.0,59.666,59.6797,59.618,59.6386,78100.0
2011-07-28 14:40:00,87.0,87.13,86.99,87.12,68600.0,59.6386,59.7277,59.6317,59.7208,68600.0
2011-07-28 14:50:00,87.12,87.18,87.11,87.14,52000.0,59.7208,59.762,59.714,59.7345,52000.0
2011-07-28 15:00:00,87.13,87.14,87.0,87.05,96100.0,59.7277,59.7345,59.6386,59.6728,96100.0
2011-07-28 15:10:00,87.05,87.09,86.99,87.05,68300.0,59.6728,59.7003,59.6317,59.6728,68300.0
2011-07-28 15:20:00,87.05,87.06,86.9,86.93,102900.0,59.6728,59.6797,59.57,59.5906,102900.0
2011-07-28 15:30:00,86.94,86.99,86.77,86.79,194200.0,59.5974,59.6317,59.4809,59.4946,194200.0
2011-07-28 15:40:00,86.79,86.83,86.67,86.73,289100.0,59.4946,59.522,59.4124,59.4535,289100.0
2011-07-28 15:50:00,86.73,86.8,86.67,86.77,379000.0,59.4535,59.5015,59.4124,59.4809,379000.0
2011-07-29 09:30:00,86.16,86.53,86.01,86.25,331600.0,59.0627,59.3164,58.9599,59.1244,331600.0
2011-07-29 09:40:00,86.25,86.27,86.0,86.15,144300.0,59.1244,59.1382,58.9531,59.0559,144300.0
2011-07-29 09:50:00,86.15,86.33,86.06,86.22,173800.0,59.0559,59.1793,58.9942,59.1039,173800.0
2011-07-29 10:00:00,86.21,86.42,86.18,86.41,269400.0,59.097,59.241,59.0765,59.2341,269400.0
2011-07-29 10:10:00,86.4,86.42,86.05,86.06,129300.0,59.2273,59.241,58.9873,58.9942,129300.0
2011-07-29 10:20:00,86.06,86.18,85.82,85.82,243200.0,58.9942,59.0765,58.8297,58.8297,243200.0
2011-07-29 10:30:00,85.83,86.08,85.82,86.06,195100.0,58.8365,59.0079,58.8297,58.9942,195100.0
2011-07-29 10:40:00,86.07,86.13,85.9,86.11,142600.0,59.0011,59.0422,58.8845,59.0285,142600.0
2011-07-29 10:50:00,86.12,86.3,86.06,86.14,139000.0,59.0353,59.1587,58.9942,59.049,139000.0
2011-07-29 11:00:00,86.14,86.58,86.11,86.58,150300.0,59.049,59.3507,59.0285,59.3507,150300.0
2011-07-29 11:10:00,86.58,86.78,86.56,86.77,138800.0,59.3507,59.4878,59.3369,59.4809,138800.0
2011-07-29 11:20:00,86.78,86.78,86.47,86.48,62400.0,59.4878,59.4878,59.2753,59.2821,62400.0
2011-07-29 11:30:00,86.48,86.54,86.38,86.47,90500.0,59.2821,59.3232,59.2136,59.2753,90500.0
2011-07-29 11:40:00,86.46,86.55,86.39,86.4,66100.0,59.2684,59.3301,59.2204,59.2273,66100.0
2011-07-29 11:50:00,86.4,86.49,86.38,86.38,43500.0,59.2273,59.289,59.2136,59.2136,43500.0
2011-07-29 12:00:00,86.39,86.39,86.16,86.22,100200.0,59.2204,59.2204,59.0627,59.1039,100200.0
2011-07-29 12:10:00,86.24,86.28,86.09,86.27,98200.0,59.1176,59.145,59.0148,59.1382,98200.0
2011-07-29 12:20:00,86.27,86.39,86.23,86.31,63700.0,59.1382,59.2204,59.1107,59.1656,63700.0
2011-07-29 12:30:00,86.31,86.45,86.25,86.43,48100.0,59.1656,59.2615,59.1244,59.2478,48100.0
2011-07-29 12:40:00,86.42,86.55,86.38,86.43,48300.0,59.241,59.3301,59.2136,59.2478,48300.0
2011-07-29 12:50:00,86.45,86.47,86.36,86.37,33400.0,59.2615,59.2753,59.1998,59.2067,33400.0
2011-07-29 13:00:00,86.37,86.43,86.31,86.42,35000.0,59.2067,59.2478,59.1656,59.241,35000.0
2011-07-29 13:10:00,86.42,86.46,86.35,86.45,39000.0,59.241,59.2684,59.193,59.2615,39000.0
2011-07-29 13:20:00,86.46,86.62,86.46,86.58,37000.0,59.2684,59.3781,59.2684,59.3507,37000.0
2011-07-29 13:30:00,86.56,86.65,86.51,86.65,73900.0,59.3369,59.3986,59.3027,59.3986,73900.0
2011-07-29 13:40:00,86.67,86.79,86.65,86.75,97600.0,59.4124,59.4946,59.3986,59.4672,97600.0
2011-07-29 13:50:00,86.75,86.76,86.64,86.66,83000.0,59.4672,59.474,59.3918,59.4055,83000.0
2011-07-29 14:00:00,86.67,86.75,86.61,86.7,103600.0,59.4124,59.4672,59.3712,59.4329,103600.0
2011-07-29 14:10:00,86.71,86.73,86.66,86.67,74200.0,59.4398,59.4535,59.4055,59.4124,74200.0
2011-07-29 14:20:00,86.65,86.74,86.57,86.72,173900.0,59.3986,59.4603,59.3438,59.4466,173900.0
2011-07-29 14:30:00,86.72,86.8,86.64,86.8,127000.0,59.4466,59.5015,59.3918,59.5015,127000.0
2011-07-29 14:40:00,86.8,86.85,86.74,86.76,71400.0,59.5015,59.5357,59.4603,59.474,71400.0
2011-07-29 14:50:00,86.76,86.8,86.67,86.67,47100.0,59.474,59.5015,59.4124,59.4124,47100.0
2011-07-29 15:00:00,86.67,86.77,86.6,86.77,77300.0,59.4124,59.4809,59.3644,59.4809,77300.0
2011-07-29 15:10:00,86.76,86.79,86.7,86.72,94900.0,59.474,59.4946,59.4329,59.4466,94900.0
2011-07-29 15:20:00,86.73,86.75,86.66,86.72,99300.0,59.4535,59.4672,59.4055,59.4466,99300.0
2011-07-29 15:30:00,86.71,86.72,86.56,86.64,123600.0,59.4398,59.4466,59.3369,59.3918,123600.0
2011-07-29 15:40:00,86.64,86.68,86.43,86.46,218500.0,59.3918,59.4192,59.2478,59.2684,218500.0
2011-07-29 15:50:00,86.46,86.64,86.42,86.49,371600.0,59.2684,59.3918,59.241,59.289,371600.0
2011-08-01 09:30:00,87.49,87.49,86.84,86.84,366200.0,59.9745,59.9745,59.5289,59.5289,366200.0
2011-08-01 09:40:00,86.84,86.85,86.57,86.63,165500.0,59.5289,59.5357,59.3438,59.3849,165500.0
2011-08-01 09:50:00,86.63,86.67,86.53,86.56,101500.0,59.3849,59.4124,59.3164,59.3369,101500.0
2011-08-01 10:00:00,86.56,86.56,85.81,86.11,307300.0,59.3369,59.3369,58.8228,59.0285,307300.0
2011-08-01 10:10:00,86.1,86.38,85.96,86.25,189700.0,59.0216,59.2136,58.9256,59.1244,189700.0
2011-08-01 10:20:00,86.27,86.33,86.13,86.15,128800.0,59.1382,59.1793,59.0422,59.0559,128800.0
2011-08-01 10:30:00,86.14,86.23,86.11,86.14,84200.0,59.049,59.1107,59.0285,59.049,84200.0
2011-08-01 10:40:00,86.15,86.2,86.11,86.14,63400.0,59.0559,59.0902,59.0285,59.049,63400.0
2011-08-01 10:50:00,86.13,86.15,85.98,86.02,118300.0,59.0422,59.0559,58.9394,58.9668,118300.0
2011-08-01 11:00:00,86.02,86.08,85.95,86.08,141800.0,58.9668,59.0079,58.9188,59.0079,141800.0
2011-08-01 11:10:00,86.07,86.08,85.95,86.02,95000.0,59.0011,59.0079,58.9188,58.9668,95000.0
2011-08-01 11:20:00,86.03,86.2,86.03,86.15,53300.0,58.9736,59.0902,58.9736,59.0559,53300.0
2011-08-01 11:30:00,86.16,86.16,85.79,85.83,141000.0,59.0627,59.0627,58.8091,58.8365,141000.0
2011-08-01 11:40:00,85.83,86.0,85.8,85.97,101900.0,58.8365,58.9531,58.816,58.9325,101900.0
2011-08-01 11:50:00,85.95,85.96,85.66,85.7,104200.0,58.9188,58.9256,58.72,58.7474,104200.0
2011-08-01 12:00:00,85.71,85.74,85.6,85.72,91400.0,58.7543,58.7748,58.6789,58.7611,91400.0
2011-08-01 12:10:00,85.7,85.74,85.6,85.7,77100.0,58.7474,58.7748,58.6789,58.7474,77100.0
2011-08-01 12:20:00,85.7,85.8,85.66,85.76,49100.0,58.7474,58.816,58.72,58.7885,49100.0
2011-08-01 12:30:00,85.76,85.91,85.73,85.9,45000.0,58.7885,58.8914,58.768,58.8845,45000.0
2011-08-01 12:40:00,85.9,85.91,85.82,85.9,34300.0,58.8845,58.8914,58.8297,58.8845,34300.0
2011-08-01 12:50:00,85.9,85.99,85.9,85.95,42400.0,58.8845,58.9462,58.8845,58.9188,42400.0
2011-08-01 13:00:00,85.95,85.97,85.87,85.95,52400.0,58.9188,58.9325,58.864,58.9188,52400.0
2011-08-01 13:10:00,85.95,85.95,85.89,85.94,38500.0,58.9188,58.9188,58.8777,58.9119,38500.0
2011-08-01 13:20:00,85.94,86.01,85.92,85.92,40500.0,58.9119,58.9599,58.8982,58.8982,40500.0
2011-08-01 13:30:00,85.92,85.97,85.89,85.93,43600.0,58.8982,58.9325,58.8777,58.9051,43600.0
2011-08-01 13:40:00,85.93,85.97,85.87,85.89,40000.0,58.9051,58.9325,58.864,58.8777,40000.0
2011-08-01 13:50:00,85.9,85.98,85.87,85.92,39300.0,58.8845,58.9394,58.864,58.8982,39300.0
2011-08-01 14:00:00,85.91,85.94,85.86,85.86,75000.0,58.8914,58.9119,58.8571,58.8571,75000.0
2011-08-01 14:10:00,85.86,85.87,85.76,85.86,55700.0,58.8571,58.864,58.7885,58.8571,55700.0
2011-08-01 14:20:00,85.86,85.9,85.82,85.86,56500.0,58.8571,58.8845,58.8297,58.8571,56500.0
2011-08-01 14:30:00,85.86,86.01,85.83,86.01,52900.0,58.8571,58.9599,58.8365,58.9599,52900.0
2011-08-01 14:40:00,86.01,86.08,85.98,86.05,64000.0,58.9599,59.0079,58.9394,58.9873,64000.0
2011-08-01 14:50:00,86.05,86.18,86.0,86.17,62800.0,58.9873,59.0765,58.9531,59.0696,62800.0
2011-08-01 15:00:00,86.17,86.25,86.16,86.2,54900.0,59.0696,59.1244,59.0627,59.0902,54900.0
2011-08-01 15:10:00,86.2,86.31,86.19,86.25,79100.0,59.0902,59.1656,59.0833,59.1244,79100.0
2011-08-01 15:20:00,86.25,86.36,86.24,86.33,101200.0,59.1244,59.1998,59.1176,59.1793,101200.0
2011-08-01 15:30:00,86.33,86.37,86.14,86.37,126900.0,59.1793,59.2067,59.049,59.2067,126900.0
2011-08-01 15:40:00,86.37,86.47,86.32,86.43,160800.0,59.2067,59.2753,59.1724,59.2478,160800.0
2011-08-01 15:50:00,86.42,86.46,86.19,86.38,335200.0,59.241,59.2684,59.0833,59.2136,335200.0
2011-08-02 09:30:00,86.03,86.36,86.0,86.14,223400.0,58.9736,59.1998,58.9531,59.049,223400.0
2011-08-02 09:40:00,86.17,86.58,86.04,86.42,138400.0,59.0696,59.3507,58.9805,59.241,138400.0
2011-08-02 09:50:00,86.4,86.4,86.25,86.36,100800.0,59.2273,59.2273,59.1244,59.1998,100800.0
2011-08-02 10:00:00,86.37,86.38,86.21,86.22,122500.0,59.2067,59.2136,59.097,59.1039,122500.0
2011-08-02 10:10:00,86.22,86.36,86.17,86.17,90500.0,59.1039,59.1998,59.0696,59.0696,90500.0
2011-08-02 10:20:00,86.16,86.17,86.01,86.09,89200.0,59.0627,59.0696,58.9599,59.0148,89200.0
2011-08-02 10:30:00,86.06,86.12,86.01,86.08,85100.0,58.9942,59.0353,58.9599,59.0079,85100.0
2011-08-02 10:40:00,86.07,86.26,86.07,86.16,105400.0,59.0011,59.1313,59.0011,59.0627,105400.0
2011-08-02 10:50:00,86.16,86.22,86.07,86.07,97100.0,59.0627,59.1039,59.0011,59.0011,97100.0
2011-08-02 11:00:00,86.07,86.16,86.01,86.05,102700.0,59.0011,59.0627,58.9599,58.9873,102700.0
2011-08-02 11:10:00,86.03,86.16,85.96,86.11,134900.0,58.9736,59.0627,58.9256,59.0285,134900.0
2011-08-02 11:20:00,86.11,86.2,86.05,86.12,86400.0,59.0285,59.0902,58.9873,59.0353,86400.0
2011-08-02 11:30:00,86.1,86.16,86.05,86.12,91400.0,59.0216,59.0627,58.9873,59.0353,91400.0
2011-08-02 11:40:00,86.12,86.16,85.95,86.01,97300.0,59.0353,59.0627,58.9188,58.9599,97300.0
2011-08-02 11:50:00,86.02,86.05,85.94,86.02,87700.0,58.9668,58.9873,58.9119,58.9668,87700.0
2011-08-02 12:00:00,86.01,86.07,86.0,86.0,58200.0,58.9599,59.0011,58.9531,58.9531,58200.0
2011-08-02 12:10:00,86.0,86.06,85.99,86.02,101900.0,58.9531,58.9942,58.9462,58.9668,101900.0
2011-08-02 12:20:00,86.02,86.09,86.02,86.08,32900.0,58.9668,59.0148,58.9668,59.0079,32900.0
2011-08-02 12:30:00,86.08,86.08,85.93,86.01,125700.0,59.0079,59.0079,58.9051,58.9599,125700.0
2011-08-02 12:40:00,86.02,86.09,85.89,85.95,105600.0,58.9668,59.0148,58.8777,58.9188,105600.0
2011-08-02 12:50:00,85.94,86.01,85.79,85.84,104900.0,58.9119,58.9599,58.8091,58.8434,104900.0
2011-08-02 13:00:00,85.85,85.97,85.81,85.92,106000.0,58.8502,58.9325,58.8228,58.8982,106000.0
2011-08-02 13:10:00,85.93,85.95,85.83,85.95,82400.0,58.9051,58.9188,58.8365,58.9188,82400.0
2011-08-02 13:20:00,85.94,85.95,85.87,85.9,45500.0,58.9119,58.9188,58.864,58.8845,45500.0
2011-08-02 13:30:00,85.9,85.91,85.66,85.71,86800.0,58.8845,58.8914,58.72,58.7543,86800.0
2011-08-02 13:40:00,85.71,85.74,85.55,85.6,155800.0,58.7543,58.7748,58.6446,58.6789,155800.0
2011-08-02 13:50:00,85.6,85.61,85.49,85.52,102100.0,58.6789,58.6857,58.6035,58.624,102100.0
2011-08-02 14:00:00,85.52,85.63,85.52,85.59,162200.0,58.624,58.6994,58.624,58.672,162200.0
2011-08-02 14:10:00,85.59,85.75,85.59,85.74,78800.0,58.672,58.7817,58.672,58.7748,78800.0
2011-08-02 14:20:00,85.75,85.77,85.6,85.62,120000.0,58.7817,58.7954,58.6789,58.6926,120000.0
2011-08-02 14:30:00,85.62,85.62,85.55,85.55,91600.0,58.6926,58.6926,58.6446,58.6446,91600.0
2011-08-02 14:40:00,85.54,85.63,85.53,85.55,112400.0,58.6377,58.6994,58.6309,58.6446,112400.0
2011-08-02 14:50:00,85.55,85.62,85.53,85.58,173500.0,58.6446,58.6926,58.6309,58.6652,173500.0
2011-08-02 15:00:00,85.58,85.7,85.55,85.69,157000.0,58.6652,58.7474,58.6446,58.7406,157000.0
2011-08-02 15:10:00,85.68,85.72,85.53,85.55,115800.0,58.7337,58.7611,58.6309,58.6446,115800.0
2011-08-02 15:20:00,85.56,85.56,85.36,85.45,235000.0,58.6514,58.6514,58.5143,58.576,235000.0
2011-08-02 15:30:00,85.45,85.53,85.4,85.53,179600.0,58.576,58.6309,58.5418,58.6309,179600.0
2011-08-02 15:40:00,85.53,85.54,85.3,85.31,303100.0,58.6309,58.6377,58.4732,58.4801,303100.0
2011-08-02 15:50:00,85.3,85.3,85.03,85.05,704900.0,58.4732,58.4732,58.2881,58.3018,704900.0
2011-08-03 09:30:00,85.11,85.3,85.0,85.15,264100.0,58.343,58.4732,58.2676,58.3704,264100.0
2011-08-03 09:40:00,85.15,85.46,85.14,85.37,270300.0,58.3704,58.5829,58.3635,58.5212,270300.0
2011-08-03 09:50:00,85.38,85.75,85.35,85.73,246400.0,58.5281,58.7817,58.5075,58.768,246400.0
2011-08-03 10:00:00,85.73,85.81,85.39,85.62,174700.0,58.768,58.8228,58.5349,58.6926,174700.0
2011-08-03 10:10:00,85.63,85.72,85.58,85.67,180400.0,58.6994,58.7611,58.6652,58.7269,180400.0
2011-08-03 10:20:00,85.68,85.69,85.39,85.51,227200.0,58.7337,58.7406,58.5349,58.6172,227200.0
2011-08-03 10:30:00,85.51,85.51,85.0,85.25,360400.0,58.6172,58.6172,58.2676,58.4389,360400.0
2011-08-03 10:40:00,85.25,85.47,85.11,85.28,303000.0,58.4389,58.5898,58.343,58.4595,303000.0
2011-08-03 10:50:00,85.28,85.49,85.2,85.39,260700.0,58.4595,58.6035,58.4047,58.5349,260700.0
2011-08-03 11:00:00,85.37,85.5,85.22,85.29,161200.0,58.5212,58.6103,58.4184,58.4664,161200.0
2011-08-03 11:10:00,85.3,85.55,85.24,85.46,200500.0,58.4732,58.6446,58.4321,58.5829,200500.0
2011-08-03 11:20:00,85.46,85.47,85.28,85.29,160400.0,58.5829,58.5898,58.4595,58.4664,160400.0
2011-08-03 11:30:00,85.3,85.44,85.28,85.36,111600.0,58.4732,58.5692,58.4595,58.5143,111600.0
2011-08-03 11:40:00,85.35,85.37,85.16,85.37,218600.0,58.5075,58.5212,58.3772,58.5212,218600.0
2011-08-03 11:50:00,85.38,85.44,85.28,85.3,133400.0,58.5281,58.5692,58.4595,58.4732,133400.0
2011-08-03 12:00:00,85.31,85.32,85.06,85.28,116400.0,58.4801,58.4869,58.3087,58.4595,116400.0
2011-08-03 12:10:00,85.28,85.28,85.09,85.13,101000.0,58.4595,58.4595,58.3293,58.3567,101000.0
2011-08-03 12:20:00,85.13,85.27,85.12,85.2,86900.0,58.3567,58.4527,58.3498,58.4047,86900.0
2011-08-03 12:30:00,85.2,85.23,85.12,85.19,89100.0,58.4047,58.4252,58.3498,58.3978,89100.0
2011-08-03 12:40:00,85.19,85.27,85.16,85.25,97800.0,58.3978,58.4527,58.3772,58.4389,97800.0
2011-08-03 12:50:00,85.25,85.32,85.2,85.27,82900.0,58.4389,58.4869,58.4047,58.4527,82900.0
2011-08-03 13:00:00,85.26,85.31,85.16,85.27,114600.0,58.4458,58.4801,58.3772,58.4527,114600.0
2011-08-03 13:10:00,85.27,85.36,85.25,85.3,76500.0,58.4527,58.5143,58.4389,58.4732,76500.0
2011-08-03 13:20:00,85.3,85.42,85.27,85.38,73500.0,58.4732,58.5555,58.4527,58.5281,73500.0
2011-08-03 13:30:00,85.38,85.57,85.37,85.56,168300.0,58.5281,58.6583,58.5212,58.6514,168300.0
2011-08-03 13:40:00,85.57,85.78,85.54,85.64,215100.0,58.6583,58.8023,58.6377,58.7063,215100.0
2011-08-03 13:50:00,85.63,85.64,85.48,85.53,149300.0,58.6994,58.7063,58.5966,58.6309,149300.0
2011-08-03 14:00:00,85.53,85.62,85.46,85.48,168000.0,58.6309,58.6926,58.5829,58.5966,168000.0
2011-08-03 14:10:00,85.49,85.57,85.37,85.38,135700.0,58.6035,58.6583,58.5212,58.5281,135700.0
2011-08-03 14:20:00,85.38,85.48,85.3,85.36,149700.0,58.5281,58.5966,58.4732,58.5143,149700.0
2011-08-03 14:30:00,85.37,85.42,85.35,85.37,112500.0,58.5212,58.5555,58.5075,58.5212,112500.0
2011-08-03 14:40:00,85.37,85.5,85.37,85.48,138800.0,58.5212,58.6103,58.5212,58.5966,138800.0
2011-08-03 14:50:00,85.48,85.49,85.37,85.43,162600.0,58.5966,58.6035,58.5212,58.5623,162600.0
2011-08-03 15:00:00,85.42,85.55,85.31,85.31,171600.0,58.5555,58.6446,58.4801,58.4801,171600.0
2011-08-03 15:10:00,85.31,85.58,85.29,85.57,227800.0,58.4801,58.6652,58.4664,58.6583,227800.0
2011-08-03 15:20:00,85.57,85.62,85.52,85.52,228800.0,58.6583,58.6926,58.624,58.624,228800.0
2011-08-03 15:30:00,85.52,85.56,85.41,85.49,253500.0,58.624,58.6514,58.5486,58.6035,253500.0
2011-08-03 15:40:00,85.49,85.55,85.36,85.4,277400.0,58.6035,58.6446,58.5143,58.5418,277400.0
2011-08-03 15:50:00,85.41,85.61,85.41,85.54,531500.0,58.5486,58.6857,58.5486,58.6377,531500.0
2011-08-04 09:30:00,85.39,86.04,85.3,85.98,411000.0,58.5349,58.9805,58.4732,58.9394,411000.0
2011-08-04 09:40:00,85.95,86.3,85.92,86.09,486300.0,58.9188,59.1587,58.8982,59.0148,486300.0
2011-08-04 09:50:00,86.08,86.4,86.04,86.17,249200.0,59.0079,59.2273,58.9805,59.0696,249200.0
2011-08-04 10:00:00,86.17,86.46,86.14,86.3,257100.0,59.0696,59.2684,59.049,59.1587,257100.0
2011-08-04 10:10:00,86.29,86.4,86.06,86.06,170400.0,59.1519,59.2273,58.9942,58.9942,170400.0
2011-08-04 10:20:00,86.06,86.3,85.95,85.95,263400.0,58.9942,59.1587,58.9188,58.9188,263400.0
2011-08-04 10:30:00,85.95,86.19,85.8,85.99,174200.0,58.9188,59.0833,58.816,58.9462,174200.0
2011-08-04 10:40:00,85.99,86.0,85.51,85.55,227000.0,58.9462,58.9531,58.6172,58.6446,227000.0
2011-08-04 10:50:00,85.58,85.58,85.24,85.36,266600.0,58.6652,58.6652,58.4321,58.5143,266600.0
2011-08-04 11:00:00,85.38,85.69,85.19,85.61,313600.0,58.5281,58.7406,58.3978,58.6857,313600.0
2011-08-04 11:10:00,85.61,85.79,85.43,85.75,208700.0,58.6857,58.8091,58.5623,58.7817,208700.0
2011-08-04 11:20:00,85.75,85.81,85.32,85.34,193500.0,58.7817,58.8228,58.4869,58.5006,193500.0
2011-08-04 11:30:00,85.34,85.43,85.25,85.39,227600.0,58.5006,58.5623,58.4389,58.5349,227600.0
2011-08-04 11:40:00,85.39,85.39,84.86,84.96,305700.0,58.5349,58.5349,58.1716,58.2401,305700.0
2011-08-04 11:50:00,84.96,85.04,84.7,85.04,297200.0,58.2401,58.295,58.0619,58.295,297200.0
2011-08-04 12:00:00,85.05,85.25,85.01,85.06,183100.0,58.3018,58.4389,58.2744,58.3087,183100.0
2011-08-04 12:10:00,85.05,85.22,85.0,85.03,185800.0,58.3018,58.4184,58.2676,58.2881,185800.0
2011-08-04 12:20:00,85.01,85.14,84.88,85.13,141400.0,58.2744,58.3635,58.1853,58.3567,141400.0
2011-08-04 12:30:00,85.13,85.43,85.13,85.42,232200.0,58.3567,58.5623,58.3567,58.5555,232200.0
2011-08-04 12:40:00,85.42,85.55,85.29,85.54,218000.0,58.5555,58.6446,58.4664,58.6377,218000.0
2011-08-04 12:50:00,85.54,85.69,85.5,85.56,230200.0,58.6377,58.7406,58.6103,58.6514,230200.0
2011-08-04 13:00:00,85.56,85.72,85.48,85.57,143200.0,58.6514,58.7611,58.5966,58.6583,143200.0
2011-08-04 13:10:00,85.56,85.56,85.28,85.46,162100.0,58.6514,58.6514,58.4595,58.5829,162100.0
2011-08-04 13:20:00,85.45,85.59,85.43,85.49,112600.0,58.576,58.672,58.5623,58.6035,112600.0
2011-08-04 13:30:00,85.49,85.5,85.21,85.22,116900.0,58.6035,58.6103,58.4115,58.4184,116900.0
2011-08-04 13:40:00,85.21,85.24,84.93,85.09,177200.0,58.4115,58.4321,58.2196,58.3293,177200.0
2011-08-04 13:50:00,85.08,85.17,84.99,85.09,140700.0,58.3224,58.3841,58.2607,58.3293,140700.0
2011-08-04 14:00:00,85.09,85.14,84.91,85.1,219800.0,58.3293,58.3635,58.2059,58.3361,219800.0
2011-08-04 14:10:00,85.09,85.22,85.0,85.03,231000.0,58.3293,58.4184,58.2676,58.2881,231000.0
2011-08-04 14:20:00,85.03,85.06,84.77,84.89,299100.0,58.2881,58.3087,58.1099,58.1922,299100.0
2011-08-04 14:30:00,84.89,85.2,84.79,85.14,268400.0,58.1922,58.4047,58.1236,58.3635,268400.0
2011-08-04 14:40:00,85.16,85.28,85.12,85.22,229200.0,58.3772,58.4595,58.3498,58.4184,229200.0
2011-08-04 14:50:00,85.22,85.27,85.07,85.07,226100.0,58.4184,58.4527,58.3156,58.3156,226100.0
2011-08-04 15:00:00,85.07,85.21,84.92,85.13,237300.0,58.3156,58.4115,58.2127,58.3567,237300.0
2011-08-04 15:10:00,85.14,85.18,84.71,84.76,214100.0,58.3635,58.391,58.0688,58.103,214100.0
2011-08-04 15:20:00,84.76,84.89,84.62,84.62,310800.0,58.103,58.1922,58.0071,58.0071,310800.0
2011-08-04 15:30:00,84.63,84.8,84.54,84.73,399000.0,58.0139,58.1305,57.9522,58.0825,399000.0
2011-08-04 15:40:00,84.72,84.72,84.47,84.58,498100.0,58.0756,58.0756,57.9043,57.9797,498100.0
2011-08-04 15:50:00,84.57,84.59,84.25,84.29,792200.0,57.9728,57.9865,57.7534,57.7809,792200.0
2011-08-05 09:30:00,84.71,84.93,84.0,84.34,577800.0,58.0688,58.2196,57.5821,57.8151,577800.0
2011-08-05 09:40:00,84.29,84.46,84.07,84.14,261900.0,57.7809,57.8974,57.6301,57.678,261900.0
2011-08-05 09:50:00,84.17,84.18,83.0,83.09,429700.0,57.6986,57.7055,56.8966,56.9583,429700.0
2011-08-05 10:00:00,83.1,83.64,82.91,83.64,593300.0,56.9651,57.3353,56.8349,57.3353,593300.0
2011-08-05 10:10:00,83.63,83.91,83.36,83.86,492000.0,57.3284,57.5204,57.1433,57.4861,492000.0
2011-08-05 10:20:00,83.86,84.17,83.71,83.95,284200.0,57.4861,57.6986,57.3833,57.5478,284200.0
2011-08-05 10:30:00,83.95,84.01,83.6,83.91,322600.0,57.5478,57.5889,57.3079,57.5204,322600.0
2011-08-05 10:40:00,83.9,83.97,83.47,83.63,295400.0,57.5135,57.5615,57.2188,57.3284,295400.0
2011-08-05 10:50:00,83.65,83.92,83.55,83.89,177900.0,57.3421,57.5272,57.2736,57.5067,177900.0
2011-08-05 11:00:00,83.9,83.95,83.63,83.88,311000.0,57.5135,57.5478,57.3284,57.4998,311000.0
2011-08-05 11:10:00,83.87,83.99,83.59,83.69,306800.0,57.493,57.5752,57.301,57.3696,306800.0
2011-08-05 11:20:00,83.7,84.03,83.5,83.86,369500.0,57.3764,57.6026,57.2393,57.4861,369500.0
2011-08-05 11:30:00,83.86,84.01,83.76,83.82,376900.0,57.4861,57.5889,57.4175,57.4587,376900.0
2011-08-05 11:40:00,83.8,83.92,83.32,83.34,224400.0,57.445,57.5272,57.1159,57.1296,224400.0
2011-08-05 11:50:00,83.35,83.42,82.75,83.01,298300.0,57.1365,57.1845,56.7252,56.9034,298300.0
2011-08-05 12:00:00,83.02,83.17,82.93,83.14,301800.0,56.9103,57.0131,56.8486,56.9925,301800.0
2011-08-05 12:10:00,83.14,83.97,83.11,83.57,489000.0,56.9925,57.5615,56.972,57.2873,489000.0
2011-08-05 12:20:00,83.56,84.03,83.48,83.91,294000.0,57.2804,57.6026,57.2256,57.5204,294000.0
2011-08-05 12:30:00,83.94,84.69,83.83,84.59,233000.0,57.5409,58.0551,57.4655,57.9865,233000.0
2011-08-05 12:40:00,84.58,85.23,84.39,85.13,398700.0,57.9797,58.4252,57.8494,58.3567,398700.0
2011-08-05 12:50:00,85.13,85.53,84.65,85.22,286400.0,58.3567,58.6309,58.0276,58.4184,286400.0
2011-08-05 13:00:00,85.23,85.33,84.56,85.03,284100.0,58.4252,58.4938,57.9659,58.2881,284100.0
2011-08-05 13:10:00,85.05,85.17,84.97,85.05,152300.0,58.3018,58.3841,58.247,58.3018,152300.0
2011-08-05 13:20:00,85.06,85.14,84.9,84.99,110900.0,58.3087,58.3635,58.199,58.2607,110900.0
2011-08-05 13:30:00,85.0,85.08,84.58,84.61,165400.0,58.2676,58.3224,57.9797,58.0002,165400.0
2011-08-05 13:40:00,84.59,85.0,84.45,84.97,173800.0,57.9865,58.2676,57.8905,58.247,173800.0
2011-08-05 13:50:00,84.97,85.23,84.91,85.15,187100.0,58.247,58.4252,58.2059,58.3704,187100.0
2011-08-05 14:00:00,85.15,85.17,84.22,84.91,154400.0,58.3704,58.3841,57.7329,58.2059,154400.0
2011-08-05 14:10:00,84.9,84.96,84.73,84.91,139800.0,58.199,58.2401,58.0825,58.2059,139800.0
2011-08-05 14:20:00,84.91,85.05,84.12,84.83,114000.0,58.2059,58.3018,57.6643,58.151,114000.0
2011-08-05 14:30:00,84.82,84.94,84.47,84.93,94600.0,58.1442,58.2264,57.9043,58.2196,94600.0
2011-08-05 14:40:00,84.92,84.93,84.62,84.68,151600.0,58.2127,58.2196,58.0071,58.0482,151600.0
2011-08-05 14:50:00,84.68,84.73,84.34,84.7,224300.0,58.0482,58.0825,57.8151,58.0619,224300.0
2011-08-05 15:00:00,84.7,84.8,83.91,84.28,266800.0,58.0619,58.1305,57.5204,57.774,266800.0
2011-08-05 15:10:00,84.28,84.72,84.03,84.69,321500.0,57.774,58.0756,57.6026,58.0551,321500.0
2011-08-05 15:20:00,84.68,84.86,84.46,84.47,315600.0,58.0482,58.1716,57.8974,57.9043,315600.0
2011-08-05 15:30:00,84.46,85.0,84.45,84.97,368900.0,57.8974,58.2676,57.8905,58.247,368900.0
2011-08-05 15:40:00,84.98,85.05,84.71,85.0,493100.0,58.2539,58.3018,58.0688,58.2676,493100.0
2011-08-05 15:50:00,85.0,85.25,84.88,85.09,810400.0,58.2676,58.4389,58.1853,58.3293,810400.0
2011-08-08 09:30:00,83.63,84.94,83.6,84.86,769400.0,57.3284,58.2264,57.3079,58.1716,769400.0
2011-08-08 09:40:00,84.87,84.87,84.21,84.32,342800.0,58.1785,58.1785,57.726,57.8014,342800.0
2011-08-08 09:50:00,84.32,84.49,83.9,83.95,450600.0,57.8014,57.918,57.5135,57.5478,450600.0
2011-08-08 10:00:00,83.95,84.27,83.92,84.18,456400.0,57.5478,57.7672,57.5272,57.7055,456400.0
2011-08-08 10:10:00,84.17,84.18,83.66,83.78,300000.0,57.6986,57.7055,57.349,57.4313,300000.0
2011-08-08 10:20:00,83.77,83.78,83.25,83.46,302700.0,57.4244,57.4313,57.0679,57.2119,302700.0
2011-08-08 10:30:00,83.45,83.64,83.03,83.17,482500.0,57.205,57.3353,56.9171,57.0131,482500.0
2011-08-08 10:40:00,83.19,83.21,82.8,83.17,527600.0,57.0268,57.0405,56.7595,57.0131,527600.0
2011-08-08 10:50:00,83.17,83.74,83.08,83.7,362900.0,57.0131,57.4038,56.9514,57.3764,362900.0
2011-08-08 11:00:00,83.68,83.91,83.53,83.87,390900.0,57.3627,57.5204,57.2599,57.493,390900.0
2011-08-08 11:10:00,83.87,83.96,83.58,83.67,279700.0,57.493,57.5546,57.2942,57.3559,279700.0
2011-08-08 11:20:00,83.68,83.68,83.25,83.4,283800.0,57.3627,57.3627,57.0679,57.1708,283800.0
2011-08-08 11:30:00,83.41,83.41,82.96,83.13,298900.0,57.1776,57.1776,56.8691,56.9857,298900.0
2011-08-08 11:40:00,83.13,83.24,82.94,83.23,312700.0,56.9857,57.0611,56.8554,57.0542,312700.0
2011-08-08 11:50:00,83.23,83.4,83.13,83.29,222200.0,57.0542,57.1708,56.9857,57.0954,222200.0
2011-08-08 12:00:00,83.29,83.34,83.09,83.31,163200.0,57.0954,57.1296,56.9583,57.1091,163200.0
2011-08-08 12:10:00,83.3,83.51,83.27,83.36,127500.0,57.1022,57.2462,57.0817,57.1433,127500.0
2011-08-08 12:20:00,83.35,83.51,83.23,83.39,141200.0,57.1365,57.2462,57.0542,57.1639,141200.0
2011-08-08 12:30:00,83.39,83.52,83.37,83.4,104500.0,57.1639,57.253,57.1502,57.1708,104500.0
2011-08-08 12:40:00,83.41,83.76,83.41,83.65,164000.0,57.1776,57.4175,57.1776,57.3421,164000.0
2011-08-08 12:50:00,83.66,83.77,83.42,83.45,147400.0,57.349,57.4244,57.1845,57.205,147400.0
2011-08-08 13:00:00,83.43,83.73,83.42,83.59,110200.0,57.1913,57.397,57.1845,57.301,110200.0
2011-08-08 13:10:00,83.58,83.65,83.35,83.59,146700.0,57.2942,57.3421,57.1365,57.301,146700.0
2011-08-08 13:20:00,83.58,83.87,83.56,83.82,148100.0,57.2942,57.493,57.2804,57.4587,148100.0
2011-08-08 13:30:00,83.81,83.83,83.47,83.48,194500.0,57.4518,57.4655,57.2188,57.2256,194500.0
2011-08-08 13:40:00,83.49,83.65,83.35,83.46,206000.0,57.2325,57.3421,57.1365,57.2119,206000.0
2011-08-08 13:50:00,83.48,83.73,83.26,83.27,247700.0,57.2256,57.397,57.0748,57.0817,247700.0
2011-08-08 14:00:00,83.29,83.59,83.2,83.4,329800.0,57.0954,57.301,57.0337,57.1708,329800.0
2011-08-08 14:10:00,83.41,83.5,82.95,83.17,269800.0,57.1776,57.2393,56.8623,57.0131,269800.0
2011-08-08 14:20:00,83.16,83.24,82.49,82.82,582100.0,57.0062,57.0611,56.547,56.7732,582100.0
2011-08-08 14:30:00,82.82,83.29,82.69,83.02,390600.0,56.7732,57.0954,56.6841,56.9103,390600.0
2011-08-08 14:40:00,83.04,83.32,82.7,82.87,303900.0,56.924,57.1159,56.6909,56.8075,303900.0
2011-08-08 14:50:00,82.88,83.03,82.67,82.83,200500.0,56.8143,56.9171,56.6704,56.78,200500.0
2011-08-08 15:00:00,82.82,83.24,82.68,83.21,371300.0,56.7732,57.0611,56.6772,57.0405,371300.0
2011-08-08 15:10:00,83.22,83.51,82.97,83.27,514500.0,57.0474,57.2462,56.876,57.0817,514500.0
2011-08-08 15:20:00,83.27,83.29,82.77,82.82,371700.0,57.0817,57.0954,56.7389,56.7732,371700.0
2011-08-08 15:30:00,82.81,82.89,82.55,82.81,445600.0,56.7663,56.8212,56.5881,56.7663,445600.0
2011-08-08 15:40:00,82.82,82.91,82.03,82.12,787100.0,56.7732,56.8349,56.2316,56.2933,787100.0
2011-08-08 15:50:00,82.09,82.56,82.01,82.16,1162300.0,56.2728,56.5949,56.2179,56.3207,1162300.0
2011-08-09 09:30:00,83.46,84.49,83.25,83.34,831300.0,57.2119,57.918,57.0679,57.1296,831300.0
2011-08-09 09:40:00,83.31,83.48,82.72,83.44,411800.0,57.1091,57.2256,56.7046,57.1982,411800.0
2011-08-09 09:50:00,83.44,84.32,83.43,84.16,422400.0,57.1982,57.8014,57.1913,57.6917,422400.0
2011-08-09 10:00:00,84.15,84.32,83.76,84.08,482600.0,57.6849,57.8014,57.4175,57.6369,482600.0
2011-08-09 10:10:00,84.08,84.3,83.86,84.26,446100.0,57.6369,57.7877,57.4861,57.7603,446100.0
2011-08-09 10:20:00,84.24,84.6,84.11,84.56,455900.0,57.7466,57.9934,57.6575,57.9659,455900.0
2011-08-09 10:30:00,84.58,84.71,84.15,84.17,578900.0,57.9797,58.0688,57.6849,57.6986,578900.0
2011-08-09 10:40:00,84.16,84.33,83.86,84.28,330500.0,57.6917,57.8083,57.4861,57.774,330500.0
2011-08-09 10:50:00,84.28,84.66,84.2,84.51,444500.0,57.774,58.0345,57.7192,57.9317,444500.0
2011-08-09 11:00:00,84.51,84.57,84.11,84.11,324300.0,57.9317,57.9728,57.6575,57.6575,324300.0
2011-08-09 11:10:00,84.1,84.12,83.69,83.88,281800.0,57.6506,57.6643,57.3696,57.4998,281800.0
2011-08-09 11:20:00,83.86,84.27,83.84,84.24,214500.0,57.4861,57.7672,57.4724,57.7466,214500.0
2011-08-09 11:30:00,84.26,84.3,84.0,84.03,276400.0,57.7603,57.7877,57.5821,57.6026,276400.0
2011-08-09 11:40:00,84.01,84.13,83.89,84.07,154800.0,57.5889,57.6712,57.5067,57.6301,154800.0
2011-08-09 11:50:00,84.06,84.25,84.05,84.19,266200.0,57.6232,57.7534,57.6163,57.7123,266200.0
2011-08-09 12:00:00,84.2,84.55,84.15,84.54,284200.0,57.7192,57.9591,57.6849,57.9522,284200.0
2011-08-09 12:10:00,84.54,84.74,84.42,84.72,190900.0,57.9522,58.0893,57.87,58.0756,190900.0
2011-08-09 12:20:00,84.74,84.84,84.64,84.73,159000.0,58.0893,58.1579,58.0208,58.0825,159000.0
2011-08-09 12:30:00,84.74,84.9,84.74,84.89,116600.0,58.0893,58.199,58.0893,58.1922,116600.0
2011-08-09 12:40:00,84.89,84.9,84.62,84.64,153500.0,58.1922,58.199,58.0071,58.0208,153500.0
2011-08-09 12:50:00,84.64,84.64,84.38,84.38,167500.0,58.0208,58.0208,57.8426,57.8426,167500.0
2011-08-09 13:00:00,84.39,84.57,84.18,84.55,159500.0,57.8494,57.9728,57.7055,57.9591,159500.0
2011-08-09 13:10:00,84.54,84.82,84.5,84.77,167000.0,57.9522,58.1442,57.9248,58.1099,167000.0
2011-08-09 13:20:00,84.77,84.89,84.77,84.79,169000.0,58.1099,58.1922,58.1099,58.1236,169000.0
2011-08-09 13:30:00,84.79,84.9,84.75,84.85,231900.0,58.1236,58.199,58.0962,58.1647,231900.0
2011-08-09 13:40:00,84.86,84.92,84.74,84.86,204500.0,58.1716,58.2127,58.0893,58.1716,204500.0
2011-08-09 13:50:00,84.87,84.9,84.64,84.8,214400.0,58.1785,58.199,58.0208,58.1305,214400.0
2011-08-09 14:00:00,84.79,84.86,84.54,84.73,224800.0,58.1236,58.1716,57.9522,58.0825,224800.0
2011-08-09 14:10:00,84.73,85.15,84.51,84.53,303400.0,58.0825,58.3704,57.9317,57.9454,303400.0
2011-08-09 14:20:00,84.51,84.6,83.71,84.27,548100.0,57.9317,57.9934,57.3833,57.7672,548100.0
2011-08-09 14:30:00,84.28,84.29,83.53,83.54,419900.0,57.774,57.7809,57.2599,57.2667,419900.0
2011-08-09 14:40:00,83.54,83.57,82.57,83.06,747700.0,57.2667,57.2873,56.6018,56.9377,747700.0
2011-08-09 14:50:00,83.05,83.59,83.02,83.28,468000.0,56.9308,57.301,56.9103,57.0885,468000.0
2011-08-09 15:00:00,83.26,83.78,82.96,83.61,317700.0,57.0748,57.4313,56.8691,57.3147,317700.0
2011-08-09 15:10:00,83.61,84.72,83.57,84.51,448700.0,57.3147,58.0756,57.2873,57.9317,448700.0
2011-08-09 15:20:00,84.49,84.97,84.19,84.89,434300.0,57.918,58.247,57.7123,58.1922,434300.0
2011-08-09 15:30:00,84.92,84.96,84.6,84.91,406200.0,58.2127,58.2401,57.9934,58.2059,406200.0
2011-08-09 15:40:00,84.91,85.43,84.86,85.42,615900.0,58.2059,58.5623,58.1716,58.5555,615900.0
2011-08-09 15:50:00,85.41,85.98,85.32,85.96,1144200.0,58.5486,58.9394,58.4869,58.9256,1144200.0
2011-08-10 09:30:00,84.93,84.96,83.99,84.35,757300.0,58.2196,58.2401,57.5752,57.822,757300.0
2011-08-10 09:40:00,84.34,85.08,84.14,85.04,442500.0,57.8151,58.3224,57.678,58.295,442500.0
2011-08-10 09:50:00,85.0,85.07,84.54,84.54,259900.0,58.2676,58.3156,57.9522,57.9522,259900.0
2011-08-10 10:00:00,84.64,84.68,84.31,84.41,435300.0,58.0208,58.0482,57.7946,57.8631,435300.0
2011-08-10 10:10:00,84.4,84.41,84.02,84.26,478200.0,57.8563,57.8631,57.5958,57.7603,478200.0
2011-08-10 10:20:00,84.25,84.4,84.16,84.25,506900.0,57.7534,57.8563,57.6917,57.7534,506900.0
2011-08-10 10:30:00,84.25,84.63,84.05,84.61,591000.0,57.7534,58.0139,57.6163,58.0002,591000.0
2011-08-10 10:40:00,84.61,84.64,84.06,84.17,436100.0,58.0002,58.0208,57.6232,57.6986,436100.0
2011-08-10 10:50:00,84.17,84.36,84.01,84.21,341400.0,57.6986,57.8288,57.5889,57.726,341400.0
2011-08-10 11:00:00,84.21,84.24,83.66,83.95,470700.0,57.726,57.7466,57.349,57.5478,470700.0
2011-08-10 11:10:00,83.95,84.14,83.85,83.98,257900.0,57.5478,57.678,57.4792,57.5684,257900.0
2011-08-10 11:20:00,83.98,84.01,83.61,83.71,254600.0,57.5684,57.5889,57.3147,57.3833,254600.0
2011-08-10 11:30:00,83.72,84.01,83.67,83.84,272500.0,57.3901,57.5889,57.3559,57.4724,272500.0
2011-08-10 11:40:00,83.81,83.99,83.76,83.95,253200.0,57.4518,57.5752,57.4175,57.5478,253200.0
2011-08-10 11:50:00,83.95,84.38,83.95,84.21,274700.0,57.5478,57.8426,57.5478,57.726,274700.0
2011-08-10 12:00:00,84.18,84.55,84.04,84.3,190300.0,57.7055,57.9591,57.6095,57.7877,190300.0
2011-08-10 12:10:00,84.29,84.33,84.03,84.33,185400.0,57.7809,57.8083,57.6026,57.8083,185400.0
2011-08-10 12:20:00,84.34,84.35,84.07,84.07,254400.0,57.8151,57.822,57.6301,57.6301,254400.0
2011-08-10 12:30:00,84.07,84.23,83.93,83.99,194400.0,57.6301,57.7397,57.5341,57.5752,194400.0
2011-08-10 12:40:00,83.99,84.26,83.94,84.23,179900.0,57.5752,57.7603,57.5409,57.7397,179900.0
2011-08-10 12:50:00,84.22,84.63,84.22,84.61,186300.0,57.7329,58.0139,57.7329,58.0002,186300.0
2011-08-10 13:00:00,84.61,84.65,84.38,84.5,150400.0,58.0002,58.0276,57.8426,57.9248,150400.0
2011-08-10 13:10:00,84.51,84.65,84.17,84.17,132300.0,57.9317,58.0276,57.6986,57.6986,132300.0
2011-08-10 13:20:00,84.15,84.48,83.97,84.38,177000.0,57.6849,57.9111,57.5615,57.8426,177000.0
2011-08-10 13:30:00,84.38,84.52,84.23,84.37,129800.0,57.8426,57.9385,57.7397,57.8357,129800.0
2011-08-10 13:40:00,84.37,84.68,84.26,84.55,154700.0,57.8357,58.0482,57.7603,57.9591,154700.0
2011-08-10 13:50:00,84.53,84.81,84.51,84.75,159800.0,57.9454,58.1373,57.9317,58.0962,159800.0
2011-08-10 14:00:00,84.73,85.12,84.56,85.12,300200.0,58.0825,58.3498,57.9659,58.3498,300200.0
2011-08-10 14:10:00,85.12,85.46,85.04,85.15,258900.0,58.3498,58.5829,58.295,58.3704,258900.0
2011-08-10 14:20:00,85.15,85.41,85.06,85.12,182100.0,58.3704,58.5486,58.3087,58.3498,182100.0
2011-08-10 14:30:00,85.11,85.24,84.76,84.81,159900.0,58.343,58.4321,58.103,58.1373,159900.0
2011-08-10 14:40:00,84.81,85.11,84.74,84.87,160400.0,58.1373,58.343,58.0893,58.1785,160400.0
2011-08-10 14:50:00,84.88,84.9,84.58,84.68,162300.0,58.1853,58.199,57.9797,58.0482,162300.0
2011-08-10 15:00:00,84.67,84.92,84.45,84.47,216100.0,58.0414,58.2127,57.8905,57.9043,216100.0
2011-08-10 15:10:00,84.49,84.67,84.32,84.44,195700.0,57.918,58.0414,57.8014,57.8837,195700.0
2011-08-10 15:20:00,84.45,84.89,84.45,84.53,338100.0,57.8905,58.1922,57.8905,57.9454,338100.0
2011-08-10 15:30:00,84.53,84.62,84.2,84.6,405200.0,57.9454,58.0071,57.7192,57.9934,405200.0
2011-08-10 15:40:00,84.59,84.92,84.3,84.64,656100.0,57.9865,58.2127,57.7877,58.0208,656100.0
2011-08-10 15:50:00,84.64,84.69,83.94,84.06,1419500.0,58.0208,58.0551,57.5409,57.6232,1419500.0
2011-08-11 09:30:00,84.73,85.29,84.49,84.91,618000.0,58.0825,58.4664,57.918,58.2059,618000.0
2011-08-11 09:40:00,84.91,85.07,84.51,84.61,334900.0,58.2059,58.3156,57.9317,58.0002,334900.0
2011-08-11 09:50:00,84.59,84.8,84.44,84.63,256200.0,57.9865,58.1305,57.8837,58.0139,256200.0
2011-08-11 10:00:00,84.63,84.83,84.5,84.78,372000.0,58.0139,58.151,57.9248,58.1168,372000.0
2011-08-11 10:10:00,84.79,84.93,84.61,84.86,378400.0,58.1236,58.2196,58.0002,58.1716,378400.0
2011-08-11 10:20:00,84.86,85.05,84.76,85.01,312100.0,58.1716,58.3018,58.103,58.2744,312100.0
2011-08-11 10:30:00,85.02,85.44,85.02,85.42,325900.0,58.2813,58.5692,58.2813,58.5555,325900.0
2011-08-11 10:40:00,85.43,85.93,85.31,85.91,249100.0,58.5623,58.9051,58.4801,58.8914,249100.0
2011-08-11 10:50:00,85.91,85.99,85.77,85.79,341100.0,58.8914,58.9462,58.7954,58.8091,341100.0
2011-08-11 11:00:00,85.78,85.89,85.56,85.77,212100.0,58.8023,58.8777,58.6514,58.7954,212100.0
2011-08-11 11:10:00,85.75,85.82,85.29,85.41,246800.0,58.7817,58.8297,58.4664,58.5486,246800.0
2011-08-11 11:20:00,85.42,85.45,85.05,85.36,207400.0,58.5555,58.576,58.3018,58.5143,207400.0
2011-08-11 11:30:00,85.34,85.49,85.14,85.28,174300.0,58.5006,58.6035,58.3635,58.4595,174300.0
2011-08-11 11:40:00,85.29,85.37,85.15,85.24,164400.0,58.4664,58.5212,58.3704,58.4321,164400.0
2011-08-11 11:50:00,85.23,85.57,85.16,85.52,159800.0,58.4252,58.6583,58.3772,58.624,159800.0
2011-08-11 12:00:00,85.53,85.55,85.35,85.42,114300.0,58.6309,58.6446,58.5075,58.5555,114300.0
2011-08-11 12:10:00,85.42,85.55,85.31,85.4,118900.0,58.5555,58.6446,58.4801,58.5418,118900.0
2011-08-11 12:20:00,85.4,85.5,85.28,85.44,85100.0,58.5418,58.6103,58.4595,58.5692,85100.0
2011-08-11 12:30:00,85.45,85.58,85.42,85.48,134400.0,58.576,58.6652,58.5555,58.5966,134400.0
2011-08-11 12:40:00,85.49,85.96,85.49,85.8,138100.0,58.6035,58.9256,58.6035,58.816,138100.0
2011-08-11 12:50:00,85.8,86.07,85.77,85.97,227600.0,58.816,59.0011,58.7954,58.9325,227600.0
2011-08-11 13:00:00,85.98,86.01,85.59,85.71,284600.0,58.9394,58.9599,58.672,58.7543,284600.0
2011-08-11 13:10:00,85.72,85.92,85.59,85.59,178500.0,58.7611,58.8982,58.672,58.672,178500.0
2011-08-11 13:20:00,85.59,85.9,85.5,85.8,120000.0,58.672,58.8845,58.6103,58.816,120000.0
2011-08-11 13:30:00,85.81,86.02,85.72,85.85,154400.0,58.8228,58.9668,58.7611,58.8502,154400.0
2011-08-11 13:40:00,85.85,85.88,85.5,85.61,166000.0,58.8502,58.8708,58.6103,58.6857,166000.0
2011-08-11 13:50:00,85.62,85.79,85.53,85.74,146100.0,58.6926,58.8091,58.6309,58.7748,146100.0
2011-08-11 14:00:00,85.73,85.88,85.64,85.83,126600.0,58.768,58.8708,58.7063,58.8365,126600.0
2011-08-11 14:10:00,85.83,86.18,85.83,86.14,123800.0,58.8365,59.0765,58.8365,59.049,123800.0
2011-08-11 14:20:00,86.13,86.38,86.13,86.37,128800.0,59.0422,59.2136,59.0422,59.2067,128800.0
2011-08-11 14:30:00,86.38,86.38,86.02,86.15,160500.0,59.2136,59.2136,58.9668,59.0559,160500.0
2011-08-11 14:40:00,86.15,86.25,86.09,86.14,157300.0,59.0559,59.1244,59.0148,59.049,157300.0
2011-08-11 14:50:00,86.13,86.48,86.06,86.39,144100.0,59.0422,59.2821,58.9942,59.2204,144100.0
2011-08-11 15:00:00,86.38,86.65,86.28,86.46,217900.0,59.2136,59.3986,59.145,59.2684,217900.0
2011-08-11 15:10:00,86.46,86.8,86.44,86.71,226200.0,59.2684,59.5015,59.2547,59.4398,226200.0
2011-08-11 15:20:00,86.71,86.81,86.63,86.73,193400.0,59.4398,59.5083,59.3849,59.4535,193400.0
2011-08-11 15:30:00,86.74,86.85,86.61,86.74,387600.0,59.4603,59.5357,59.3712,59.4603,387600.0
2011-08-11 15:40:00,86.74,86.97,86.7,86.73,582600.0,59.4603,59.618,59.4329,59.4535,582600.0
2011-08-11 15:50:00,86.74,86.76,86.17,86.22,1302600.0,59.4603,59.474,59.0696,59.1039,1302600.0
2011-08-12 09:30:00,86.53,86.94,86.13,86.23,309200.0,59.3164,59.5974,59.0422,59.1107,309200.0
2011-08-12 09:40:00,86.23,86.48,85.81,86.42,216800.0,59.1107,59.2821,58.8228,59.241,216800.0
2011-08-12 09:50:00,86.42,86.5,85.85,86.09,320000.0,59.241,59.2958,58.8502,59.0148,320000.0
2011-08-12 10:00:00,86.07,86.17,85.78,86.17,291900.0,59.0011,59.0696,58.8023,59.0696,291900.0
2011-08-12 10:10:00,86.19,86.46,86.03,86.35,212900.0,59.0833,59.2684,58.9736,59.193,212900.0
2011-08-12 10:20:00,86.37,86.46,86.15,86.33,285600.0,59.2067,59.2684,59.0559,59.1793,285600.0
2011-08-12 10:30:00,86.32,86.4,86.13,86.28,214400.0,59.1724,59.2273,59.0422,59.145,214400.0
2011-08-12 10:40:00,86.28,86.29,86.02,86.08,217600.0,59.145,59.1519,58.9668,59.0079,217600.0
2011-08-12 10:50:00,86.09,86.14,85.89,86.03,182500.0,59.0148,59.049,58.8777,58.9736,182500.0
2011-08-12 11:00:00,86.03,86.13,85.92,86.05,204600.0,58.9736,59.0422,58.8982,58.9873,204600.0
2011-08-12 11:10:00,86.06,86.27,85.97,86.21,92600.0,58.9942,59.1382,58.9325,59.097,92600.0
2011-08-12 11:20:00,86.21,86.49,86.14,86.41,145100.0,59.097,59.289,59.049,59.2341,145100.0
2011-08-12 11:30:00,86.4,86.69,86.37,86.51,120400.0,59.2273,59.4261,59.2067,59.3027,120400.0
2011-08-12 11:40:00,86.53,86.75,86.5,86.65,115900.0,59.3164,59.4672,59.2958,59.3986,115900.0
2011-08-12 11:50:00,86.65,86.79,86.56,86.74,156500.0,59.3986,59.4946,59.3369,59.4603,156500.0
2011-08-12 12:00:00,86.75,86.8,86.61,86.69,73700.0,59.4672,59.5015,59.3712,59.4261,73700.0
2011-08-12 12:10:00,86.67,86.68,86.35,86.5,117300.0,59.4124,59.4192,59.193,59.2958,117300.0
2011-08-12 12:20:00,86.5,86.51,86.01,86.1,167900.0,59.2958,59.3027,58.9599,59.0216,167900.0
2011-08-12 12:30:00,86.09,86.27,86.02,86.14,119700.0,59.0148,59.1382,58.9668,59.049,119700.0
2011-08-12 12:40:00,86.14,86.26,86.01,86.01,74100.0,59.049,59.1313,58.9599,58.9599,74100.0
2011-08-12 12:50:00,86.02,86.29,86.01,86.29,101800.0,58.9668,59.1519,58.9599,59.1519,101800.0
2011-08-12 13:00:00,86.29,86.42,86.25,86.35,92300.0,59.1519,59.241,59.1244,59.193,92300.0
2011-08-12 13:10:00,86.36,86.39,86.27,86.36,92500.0,59.1998,59.2204,59.1382,59.1998,92500.0
2011-08-12 13:20:00,86.37,86.49,86.3,86.48,100000.0,59.2067,59.289,59.1587,59.2821,100000.0
2011-08-12 13:30:00,86.48,86.7,86.45,86.65,91200.0,59.2821,59.4329,59.2615,59.3986,91200.0
2011-08-12 13:40:00,86.65,86.83,86.65,86.74,91800.0,59.3986,59.522,59.3986,59.4603,91800.0
2011-08-12 13:50:00,86.74,86.77,86.68,86.75,62100.0,59.4603,59.4809,59.4192,59.4672,62100.0
2011-08-12 14:00:00,86.76,86.87,86.75,86.86,59800.0,59.474,59.5495,59.4672,59.5426,59800.0
2011-08-12 14:10:00,86.86,86.86,86.39,86.49,129800.0,59.5426,59.5426,59.2204,59.289,129800.0
2011-08-12 14:20:00,86.48,86.52,86.2,86.41,118500.0,59.2821,59.3095,59.0902,59.2341,118500.0
2011-08-12 14:30:00,86.41,86.45,86.23,86.23,77700.0,59.2341,59.2615,59.1107,59.1107,77700.0
2011-08-12 14:40:00,86.23,86.53,86.2,86.46,75000.0,59.1107,59.3164,59.0902,59.2684,75000.0
2011-08-12 14:50:00,86.48,86.62,86.36,86.6,82700.0,59.2821,59.3781,59.1998,59.3644,82700.0
2011-08-12 15:00:00,86.6,86.79,86.53,86.54,126000.0,59.3644,59.4946,59.3164,59.3232,126000.0
2011-08-12 15:10:00,86.53,86.68,86.5,86.61,119500.0,59.3164,59.4192,59.2958,59.3712,119500.0
2011-08-12 15:20:00,86.6,86.77,86.54,86.56,146900.0,59.3644,59.4809,59.3232,59.3369,146900.0
2011-08-12 15:30:00,86.56,86.58,86.23,86.44,237000.0,59.3369,59.3507,59.1107,59.2547,237000.0
2011-08-12 15:40:00,86.44,86.55,86.33,86.37,216300.0,59.2547,59.3301,59.1793,59.2067,216300.0
2011-08-12 15:50:00,86.37,86.54,86.31,86.54,401600.0,59.2067,59.3232,59.1656,59.3232,401600.0
2011-08-15 09:30:00,86.75,86.87,86.4,86.58,280700.0,59.4672,59.5495,59.2273,59.3507,280700.0
2011-08-15 09:40:00,86.61,86.8,86.52,86.66,124000.0,59.3712,59.5015,59.3095,59.4055,124000.0
2011-08-15 09:50:00,86.68,86.8,86.48,86.64,145900.0,59.4192,59.5015,59.2821,59.3918,145900.0
2011-08-15 10:00:00,86.62,86.8,86.55,86.69,132400.0,59.3781,59.5015,59.3301,59.4261,132400.0
2011-08-15 10:10:00,86.68,86.74,86.43,86.49,173400.0,59.4192,59.4603,59.2478,59.289,173400.0
2011-08-15 10:20:00,86.5,86.57,86.39,86.46,130000.0,59.2958,59.3438,59.2204,59.2684,130000.0
2011-08-15 10:30:00,86.48,86.65,86.31,86.63,133400.0,59.2821,59.3986,59.1656,59.3849,133400.0
2011-08-15 10:40:00,86.61,86.69,86.58,86.62,158200.0,59.3712,59.4261,59.3507,59.3781,158200.0
2011-08-15 10:50:00,86.64,86.69,86.33,86.34,147900.0,59.3918,59.4261,59.1793,59.1861,147900.0
2011-08-15 11:00:00,86.35,86.4,86.22,86.26,144100.0,59.193,59.2273,59.1039,59.1313,144100.0
2011-08-15 11:10:00,86.26,86.31,86.04,86.06,104400.0,59.1313,59.1656,58.9805,58.9942,104400.0
2011-08-15 11:20:00,86.05,86.21,86.03,86.17,114300.0,58.9873,59.097,58.9736,59.0696,114300.0
2011-08-15 11:30:00,86.16,86.17,85.94,86.01,114200.0,59.0627,59.0696,58.9119,58.9599,114200.0
2011-08-15 11:40:00,86.0,86.03,85.87,85.88,120800.0,58.9531,58.9736,58.864,58.8708,120800.0
2011-08-15 11:50:00,85.87,86.05,85.87,85.93,108400.0,58.864,58.9873,58.864,58.9051,108400.0
2011-08-15 12:00:00,85.93,86.0,85.76,85.79,157000.0,58.9051,58.9531,58.7885,58.8091,157000.0
2011-08-15 12:10:00,85.81,85.92,85.78,85.87,75300.0,58.8228,58.8982,58.8023,58.864,75300.0
2011-08-15 12:20:00,85.87,86.03,85.83,85.99,90600.0,58.864,58.9736,58.8365,58.9462,90600.0
2011-08-15 12:30:00,85.98,86.06,85.89,86.05,68700.0,58.9394,58.9942,58.8777,58.9873,68700.0
2011-08-15 12:40:00,86.05,86.21,86.02,86.06,74700.0,58.9873,59.097,58.9668,58.9942,74700.0
2011-08-15 12:50:00,86.07,86.2,86.07,86.19,80600.0,59.0011,59.0902,59.0011,59.0833,80600.0
2011-08-15 13:00:00,86.18,86.25,86.15,86.25,91600.0,59.0765,59.1244,59.0559,59.1244,91600.0
2011-08-15 13:10:00,86.25,86.37,86.13,86.28,80200.0,59.1244,59.2067,59.0422,59.145,80200.0
2011-08-15 13:20:00,86.29,86.36,86.24,86.34,93100.0,59.1519,59.1998,59.1176,59.1861,93100.0
2011-08-15 13:30:00,86.34,86.38,86.22,86.29,89400.0,59.1861,59.2136,59.1039,59.1519,89400.0
2011-08-15 13:40:00,86.31,86.42,86.25,86.27,91000.0,59.1656,59.241,59.1244,59.1382,91000.0
2011-08-15 13:50:00,86.27,86.47,86.25,86.44,87800.0,59.1382,59.2753,59.1244,59.2547,87800.0
2011-08-15 14:00:00,86.44,86.47,86.38,86.44,60700.0,59.2547,59.2753,59.2136,59.2547,60700.0
2011-08-15 14:10:00,86.45,86.5,86.4,86.46,71000.0,59.2615,59.2958,59.2273,59.2684,71000.0
2011-08-15 14:20:00,86.47,86.65,86.47,86.61,132100.0,59.2753,59.3986,59.2753,59.3712,132100.0
2011-08-15 14:30:00,86.61,86.66,86.4,86.4,137200.0,59.3712,59.4055,59.2273,59.2273,137200.0
2011-08-15 14:40:00,86.4,86.6,86.4,86.55,116900.0,59.2273,59.3644,59.2273,59.3301,116900.0
2011-08-15 14:50:00,86.54,86.59,86.33,86.45,188600.0,59.3232,59.3575,59.1793,59.2615,188600.0
2011-08-15 15:00:00,86.45,86.45,86.31,86.37,151900.0,59.2615,59.2615,59.1656,59.2067,151900.0
2011-08-15 15:10:00,86.38,86.38,86.21,86.3,185100.0,59.2136,59.2136,59.097,59.1587,185100.0
2011-08-15 15:20:00,86.3,86.49,86.23,86.3,175000.0,59.1587,59.289,59.1107,59.1587,175000.0
2011-08-15 15:30:00,86.31,86.55,86.23,86.51,209600.0,59.1656,59.3301,59.1107,59.3027,209600.0
2011-08-15 15:40:00,86.52,86.59,86.51,86.57,263200.0,59.3095,59.3575,59.3027,59.3438,263200.0
2011-08-15 15:50:00,86.57,86.79,86.56,86.75,695200.0,59.3438,59.4946,59.3369,59.4672,695200.0
2011-08-16 09:30:00,86.45,86.47,85.96,86.37,342900.0,59.2615,59.2753,58.9256,59.2067,342900.0
2011-08-16 09:40:00,86.37,86.44,86.01,86.02,214400.0,59.2067,59.2547,58.9599,58.9668,214400.0
2011-08-16 09:50:00,86.02,86.37,85.95,86.1,154600.0,58.9668,59.2067,58.9188,59.0216,154600.0
2011-08-16 10:00:00,86.1,86.27,86.06,86.2,169400.0,59.0216,59.1382,58.9942,59.0902,169400.0
2011-08-16 10:10:00,86.19,86.44,86.16,86.4,123700.0,59.0833,59.2547,59.0627,59.2273,123700.0
2011-08-16 10:20:00,86.39,86.59,86.35,86.57,100100.0,59.2204,59.3575,59.193,59.3438,100100.0
2011-08-16 10:30:00,86.57,86.61,86.44,86.55,79600.0,59.3438,59.3712,59.2547,59.3301,79600.0
2011-08-16 10:40:00,86.55,86.61,86.42,86.59,123400.0,59.3301,59.3712,59.241,59.3575,123400.0
2011-08-16 10:50:00,86.6,86.78,86.58,86.74,91000.0,59.3644,59.4878,59.3507,59.4603,91000.0
2011-08-16 11:00:00,86.75,86.75,86.56,86.58,105100.0,59.4672,59.4672,59.3369,59.3507,105100.0
2011-08-16 11:10:00,86.58,86.6,86.4,86.45,136100.0,59.3507,59.3644,59.2273,59.2615,136100.0
2011-08-16 11:20:00,86.46,86.64,86.42,86.64,60700.0,59.2684,59.3918,59.241,59.3918,60700.0
2011-08-16 11:30:00,86.63,86.66,86.51,86.62,89700.0,59.3849,59.4055,59.3027,59.3781,89700.0
2011-08-16 11:40:00,86.62,86.75,86.58,86.73,59600.0,59.3781,59.4672,59.3507,59.4535,59600.0
2011-08-16 11:50:00,86.74,86.84,86.74,86.84,69000.0,59.4603,59.5289,59.4603,59.5289,69000.0
2011-08-16 12:00:00,86.83,86.99,86.72,86.99,103400.0,59.522,59.6317,59.4466,59.6317,103400.0
2011-08-16 12:10:00,86.99,87.05,86.6,86.79,321200.0,59.6317,59.6728,59.3644,59.4946,321200.0
2011-08-16 12:20:00,86.78,86.88,86.35,86.44,143000.0,59.4878,59.5563,59.193,59.2547,143000.0
2011-08-16 12:30:00,86.43,86.54,85.68,86.44,96900.0,59.2478,59.3232,58.7337,59.2547,96900.0
2011-08-16 12:40:00,86.47,86.55,86.2,86.31,94400.0,59.2753,59.3301,59.0902,59.1656,94400.0
2011-08-16 12:50:00,86.32,86.35,86.18,86.23,78200.0,59.1724,59.193,59.0765,59.1107,78200.0
2011-08-16 13:00:00,86.23,86.24,85.79,85.98,162500.0,59.1107,59.1176,58.8091,58.9394,162500.0
2011-08-16 13:10:00,85.98,86.16,85.94,86.1,100800.0,58.9394,59.0627,58.9119,59.0216,100800.0
2011-08-16 13:20:00,86.1,86.21,85.99,86.15,50700.0,59.0216,59.097,58.9462,59.0559,50700.0
2011-08-16 13:30:00,86.14,86.26,86.04,86.11,55900.0,59.049,59.1313,58.9805,59.0285,55900.0
2011-08-16 13:40:00,86.12,86.36,86.12,86.34,65800.0,59.0353,59.1998,59.0353,59.1861,65800.0
2011-08-16 13:50:00,86.34,86.63,86.34,86.55,126100.0,59.1861,59.3849,59.1861,59.3301,126100.0
2011-08-16 14:00:00,86.55,86.8,86.53,86.71,93200.0,59.3301,59.5015,59.3164,59.4398,93200.0
2011-08-16 14:10:00,86.72,86.9,86.7,86.7,115900.0,59.4466,59.57,59.4329,59.4329,115900.0
2011-08-16 14:20:00,86.7,86.79,86.61,86.74,92100.0,59.4329,59.4946,59.3712,59.4603,92100.0
2011-08-16 14:30:00,86.72,86.8,86.54,86.59,115600.0,59.4466,59.5015,59.3232,59.3575,115600.0
2011-08-16 14:40:00,86.6,86.8,86.57,86.76,67500.0,59.3644,59.5015,59.3438,59.474,67500.0
2011-08-16 14:50:00,86.76,86.77,86.54,86.58,76300.0,59.474,59.4809,59.3232,59.3507,76300.0
2011-08-16 15:00:00,86.58,86.8,86.56,86.79,107300.0,59.3507,59.5015,59.3369,59.4946,107300.0
2011-08-16 15:10:00,86.79,86.93,86.72,86.93,141200.0,59.4946,59.5906,59.4466,59.5906,141200.0
2011-08-16 15:20:00,86.94,87.18,86.9,87.16,281600.0,59.5974,59.762,59.57,59.7483,281600.0
2011-08-16 15:30:00,87.18,87.19,86.98,86.99,198900.0,59.762,59.7688,59.6249,59.6317,198900.0
2011-08-16 15:40:00,86.98,87.02,86.73,86.83,265500.0,59.6249,59.6523,59.4535,59.522,265500.0
2011-08-16 15:50:00,86.83,86.84,86.6,86.69,311400.0,59.522,59.5289,59.3644,59.4261,311400.0
2011-08-17 09:30:00,87.14,87.32,86.73,86.83,266900.0,59.7345,59.8579,59.4535,59.522,266900.0
2011-08-17 09:40:00,86.83,87.1,86.77,86.77,150700.0,59.522,59.7071,59.4809,59.4809,150700.0
2011-08-17 09:50:00,86.79,87.32,86.76,87.0,148600.0,59.4946,59.8579,59.474,59.6386,148600.0
2011-08-17 10:00:00,87.0,87.1,86.94,87.0,90200.0,59.6386,59.7071,59.5974,59.6386,90200.0
2011-08-17 10:10:00,87.02,87.35,87.01,87.2,93700.0,59.6523,59.8785,59.6454,59.7757,93700.0
2011-08-17 10:20:00,87.21,87.36,87.16,87.35,91200.0,59.7825,59.8854,59.7483,59.8785,91200.0
2011-08-17 10:30:00,87.35,87.38,87.21,87.38,114300.0,59.8785,59.8991,59.7825,59.8991,114300.0
2011-08-17 10:40:00,87.38,87.48,87.3,87.39,89000.0,59.8991,59.9676,59.8442,59.9059,89000.0
2011-08-17 10:50:00,87.38,87.44,87.16,87.16,102100.0,59.8991,59.9402,59.7483,59.7483,102100.0
2011-08-17 11:00:00,87.18,87.3,87.15,87.23,127900.0,59.762,59.8442,59.7414,59.7962,127900.0
2011-08-17 11:10:00,87.23,87.45,87.23,87.34,92200.0,59.7962,59.947,59.7962,59.8716,92200.0
2011-08-17 11:20:00,87.34,87.38,87.29,87.36,101800.0,59.8716,59.8991,59.8374,59.8854,101800.0
2011-08-17 11:30:00,87.35,87.42,87.28,87.37,105800.0,59.8785,59.9265,59.8305,59.8922,105800.0
2011-08-17 11:40:00,87.36,87.4,87.27,87.32,115200.0,59.8854,59.9128,59.8237,59.8579,115200.0
2011-08-17 11:50:00,87.32,87.36,86.96,87.04,110300.0,59.8579,59.8854,59.6111,59.666,110300.0
2011-08-17 12:00:00,87.04,87.1,86.75,86.84,109900.0,59.666,59.7071,59.4672,59.5289,109900.0
2011-08-17 12:10:00,86.83,86.88,86.68,86.69,103200.0,59.522,59.5563,59.4192,59.4261,103200.0
2011-08-17 12:20:00,86.68,86.81,86.68,86.8,62800.0,59.4192,59.5083,59.4192,59.5015,62800.0
2011-08-17 12:30:00,86.81,86.98,86.8,86.97,66700.0,59.5083,59.6249,59.5015,59.618,66700.0
2011-08-17 12:40:00,86.98,87.11,86.95,87.02,67300.0,59.6249,59.714,59.6043,59.6523,67300.0
2011-08-17 12:50:00,87.03,87.09,86.76,86.82,64400.0,59.6591,59.7003,59.474,59.5152,64400.0
2011-08-17 13:00:00,86.83,86.85,86.69,86.81,89600.0,59.522,59.5357,59.4261,59.5083,89600.0
2011-08-17 13:10:00,86.82,86.94,86.78,86.94,62000.0,59.5152,59.5974,59.4878,59.5974,62000.0
2011-08-17 13:20:00,86.93,86.96,86.69,86.79,117400.0,59.5906,59.6111,59.4261,59.4946,117400.0
2011-08-17 13:30:00,86.8,86.86,86.69,86.7,63000.0,59.5015,59.5426,59.4261,59.4329,63000.0
2011-08-17 13:40:00,86.69,86.69,86.44,86.64,117300.0,59.4261,59.4261,59.2547,59.3918,117300.0
2011-08-17 13:50:00,86.65,86.8,86.57,86.77,89800.0,59.3986,59.5015,59.3438,59.4809,89800.0
2011-08-17 14:00:00,86.77,86.96,86.77,86.89,73800.0,59.4809,59.6111,59.4809,59.5632,73800.0
2011-08-17 14:10:00,86.89,87.04,86.88,87.03,66100.0,59.5632,59.666,59.5563,59.6591,66100.0
2011-08-17 14:20:00,87.03,87.08,86.95,87.08,84400.0,59.6591,59.6934,59.6043,59.6934,84400.0
2011-08-17 14:30:00,87.08,87.16,86.89,86.92,111800.0,59.6934,59.7483,59.5632,59.5837,111800.0
2011-08-17 14:40:00,86.91,87.09,86.9,87.04,79000.0,59.5769,59.7003,59.57,59.666,79000.0
2011-08-17 14:50:00,87.04,87.28,86.98,87.27,116300.0,59.666,59.8305,59.6249,59.8237,116300.0
2011-08-17 15:00:00,87.27,87.33,87.14,87.33,99200.0,59.8237,59.8648,59.7345,59.8648,99200.0
2011-08-17 15:10:00,87.32,87.36,87.21,87.32,120300.0,59.8579,59.8854,59.7825,59.8579,120300.0
2011-08-17 15:20:00,87.32,87.43,87.23,87.41,178500.0,59.8579,59.9333,59.7962,59.9196,178500.0
2011-08-17 15:30:00,87.4,87.44,87.3,87.35,250700.0,59.9128,59.9402,59.8442,59.8785,250700.0
2011-08-17 15:40:00,87.36,87.48,87.3,87.46,334100.0,59.8854,59.9676,59.8442,59.9539,334100.0
2011-08-17 15:50:00,87.46,87.51,87.33,87.48,580400.0,59.9539,59.9882,59.8648,59.9676,580400.0
2011-08-18 09:30:00,86.56,87.27,86.5,87.12,456300.0,59.3369,59.8237,59.2958,59.7208,456300.0
2011-08-18 09:40:00,87.14,87.14,86.61,86.68,208600.0,59.7345,59.7345,59.3712,59.4192,208600.0
2011-08-18 09:50:00,86.69,86.85,86.61,86.73,174000.0,59.4261,59.5357,59.3712,59.4535,174000.0
2011-08-18 10:00:00,86.7,86.7,85.68,86.04,478200.0,59.4329,59.4329,58.7337,58.9805,478200.0
2011-08-18 10:10:00,86.03,86.2,85.83,86.06,293800.0,58.9736,59.0902,58.8365,58.9942,293800.0
2011-08-18 10:20:00,86.05,86.2,85.73,86.12,236600.0,58.9873,59.0902,58.768,59.0353,236600.0
2011-08-18 10:30:00,86.12,86.14,85.66,85.73,188300.0,59.0353,59.049,58.72,58.768,188300.0
2011-08-18 10:40:00,85.72,85.76,85.42,85.71,200400.0,58.7611,58.7885,58.5555,58.7543,200400.0
2011-08-18 10:50:00,85.72,85.91,85.68,85.9,130900.0,58.7611,58.8914,58.7337,58.8845,130900.0
2011-08-18 11:00:00,85.9,86.02,85.63,85.67,131200.0,58.8845,58.9668,58.6994,58.7269,131200.0
2011-08-18 11:10:00,85.66,85.81,85.55,85.66,157000.0,58.72,58.8228,58.6446,58.72,157000.0
2011-08-18 11:20:00,85.63,85.87,85.61,85.86,186500.0,58.6994,58.864,58.6857,58.8571,186500.0
2011-08-18 11:30:00,85.86,86.14,85.84,86.1,258600.0,58.8571,59.049,58.8434,59.0216,258600.0
2011-08-18 11:40:00,86.1,86.2,86.03,86.17,200300.0,59.0216,59.0902,58.9736,59.0696,200300.0
2011-08-18 11:50:00,86.19,86.52,86.18,86.47,186000.0,59.0833,59.3095,59.0765,59.2753,186000.0
2011-08-18 12:00:00,86.48,86.48,86.32,86.37,423900.0,59.2821,59.2821,59.1724,59.2067,423900.0
2011-08-18 12:10:00,86.35,86.66,86.3,86.61,420400.0,59.193,59.4055,59.1587,59.3712,420400.0
2011-08-18 12:20:00,86.62,86.65,86.47,86.57,145500.0,59.3781,59.3986,59.2753,59.3438,145500.0
2011-08-18 12:30:00,86.58,86.67,86.5,86.54,239300.0,59.3507,59.4124,59.2958,59.3232,239300.0
2011-08-18 12:40:00,86.52,86.7,86.5,86.68,251100.0,59.3095,59.4329,59.2958,59.4192,251100.0
2011-08-18 12:50:00,86.68,86.8,86.58,86.59,342500.0,59.4192,59.5015,59.3507,59.3575,342500.0
2011-08-18 13:00:00,86.58,86.6,86.48,86.55,265600.0,59.3507,59.3644,59.2821,59.3301,265600.0
2011-08-18 13:10:00,86.54,86.6,86.35,86.36,344400.0,59.3232,59.3644,59.193,59.1998,344400.0
2011-08-18 13:20:00,86.36,86.45,86.32,86.42,109800.0,59.1998,59.2615,59.1724,59.241,109800.0
2011-08-18 13:30:00,86.42,86.52,86.31,86.32,321800.0,59.241,59.3095,59.1656,59.1724,321800.0
2011-08-18 13:40:00,86.31,86.5,86.31,86.4,139900.0,59.1656,59.2958,59.1656,59.2273,139900.0
2011-08-18 13:50:00,86.4,86.41,86.25,86.36,205100.0,59.2273,59.2341,59.1244,59.1998,205100.0
2011-08-18 14:00:00,86.37,86.61,86.32,86.35,267300.0,59.2067,59.3712,59.1724,59.193,267300.0
2011-08-18 14:10:00,86.36,86.44,86.07,86.21,115200.0,59.1998,59.2547,59.0011,59.097,115200.0
2011-08-18 14:20:00,86.21,86.3,85.98,85.99,148000.0,59.097,59.1587,58.9394,58.9462,148000.0
2011-08-18 14:30:00,85.99,86.01,85.73,85.76,204500.0,58.9462,58.9599,58.768,58.7885,204500.0
2011-08-18 14:40:00,85.76,85.76,85.5,85.53,175500.0,58.7885,58.7885,58.6103,58.6309,175500.0
2011-08-18 14:50:00,85.55,85.59,85.21,85.23,217500.0,58.6446,58.672,58.4115,58.4252,217500.0
2011-08-18 15:00:00,85.21,85.25,85.01,85.07,186700.0,58.4115,58.4389,58.2744,58.3156,186700.0
2011-08-18 15:10:00,85.05,85.3,84.87,84.88,297600.0,58.3018,58.4732,58.1785,58.1853,297600.0
2011-08-18 15:20:00,84.87,85.12,84.86,85.09,291600.0,58.1785,58.3498,58.1716,58.3293,291600.0
2011-08-18 15:30:00,85.09,85.17,84.95,85.0,291200.0,58.3293,58.3841,58.2333,58.2676,291200.0
2011-08-18 15:40:00,85.0,85.01,84.68,84.9,498200.0,58.2676,58.2744,58.0482,58.199,498200.0
2011-08-18 15:50:00,84.9,85.88,84.9,85.64,1122000.0,58.199,58.8708,58.199,58.7063,1122000.0
2011-08-19 09:30:00,85.82,86.82,85.82,86.81,1530200.0,58.8297,59.5152,58.8297,59.5083,1530200.0
2011-08-19 09:40:00,86.8,87.17,86.73,86.89,471700.0,59.5015,59.7551,59.4535,59.5632,471700.0
2011-08-19 09:50:00,86.9,87.26,86.71,87.24,343800.0,59.57,59.8168,59.4398,59.8031,343800.0
2011-08-19 10:00:00,87.21,87.88,87.13,87.66,511400.0,59.7825,60.2418,59.7277,60.091,511400.0
2011-08-19 10:10:00,87.65,87.93,87.05,87.9,344400.0,60.0841,60.2761,59.6728,60.2555,344400.0
2011-08-19 10:20:00,87.9,88.43,87.78,88.29,568000.0,60.2555,60.6188,60.1733,60.5229,568000.0
2011-08-19 10:30:00,88.3,88.4,87.96,88.04,316700.0,60.5297,60.5983,60.2967,60.3515,316700.0
2011-08-19 10:40:00,88.04,88.16,87.81,87.92,325700.0,60.3515,60.4338,60.1938,60.2692,325700.0
2011-08-19 10:50:00,87.93,87.98,87.69,87.78,316700.0,60.2761,60.3104,60.1116,60.1733,316700.0
2011-08-19 11:00:00,87.79,87.81,87.28,87.34,204400.0,60.1801,60.1938,59.8305,59.8716,204400.0
2011-08-19 11:10:00,87.31,87.33,87.05,87.24,230500.0,59.8511,59.8648,59.6728,59.8031,230500.0
2011-08-19 11:20:00,87.23,87.49,87.15,87.36,179800.0,59.7962,59.9745,59.7414,59.8854,179800.0
2011-08-19 11:30:00,87.37,87.61,87.29,87.61,211500.0,59.8922,60.0567,59.8374,60.0567,211500.0
2011-08-19 11:40:00,87.59,87.85,87.53,87.71,192700.0,60.043,60.2212,60.0019,60.1253,192700.0
2011-08-19 11:50:00,87.72,87.97,87.7,87.97,135100.0,60.1321,60.3035,60.1184,60.3035,135100.0
2011-08-19 12:00:00,87.96,87.96,87.7,87.73,108400.0,60.2967,60.2967,60.1184,60.139,108400.0
2011-08-19 12:10:00,87.73,87.92,87.62,87.85,132700.0,60.139,60.2692,60.0636,60.2212,132700.0
2011-08-19 12:20:00,87.86,87.86,87.69,87.79,217000.0,60.2281,60.2281,60.1116,60.1801,217000.0
2011-08-19 12:30:00,87.79,87.99,87.72,87.95,141500.0,60.1801,60.3172,60.1321,60.2898,141500.0
2011-08-19 12:40:00,87.95,88.14,87.91,88.13,136700.0,60.2898,60.42,60.2624,60.4132,136700.0
2011-08-19 12:50:00,88.14,88.23,88.07,88.12,164500.0,60.42,60.4817,60.3721,60.4063,164500.0
2011-08-19 13:00:00,88.12,88.17,87.98,88.14,138500.0,60.4063,60.4406,60.3104,60.42,138500.0
2011-08-19 13:10:00,88.14,88.23,87.92,88.1,160900.0,60.42,60.4817,60.2692,60.3926,160900.0
2011-08-19 13:20:00,88.1,88.1,87.87,87.96,137800.0,60.3926,60.3926,60.235,60.2967,137800.0
2011-08-19 13:30:00,87.95,87.95,87.75,87.84,196100.0,60.2898,60.2898,60.1527,60.2144,196100.0
2011-08-19 13:40:00,87.85,87.85,87.62,87.74,159500.0,60.2212,60.2212,60.0636,60.1458,159500.0
2011-08-19 13:50:00,87.75,87.75,87.45,87.54,159100.0,60.1527,60.1527,59.947,60.0087,159100.0
2011-08-19 14:00:00,87.54,87.61,87.16,87.31,204400.0,60.0087,60.0567,59.7483,59.8511,204400.0
2011-08-19 14:10:00,87.32,87.33,87.15,87.2,138900.0,59.8579,59.8648,59.7414,59.7757,138900.0
2011-08-19 14:20:00,87.2,87.31,87.05,87.26,160700.0,59.7757,59.8511,59.6728,59.8168,160700.0
2011-08-19 14:30:00,87.25,87.44,87.11,87.41,176800.0,59.8099,59.9402,59.714,59.9196,176800.0
2011-08-19 14:40:00,87.4,87.66,87.21,87.36,176800.0,59.9128,60.091,59.7825,59.8854,176800.0
2011-08-19 14:50:00,87.36,87.37,87.11,87.26,163900.0,59.8854,59.8922,59.714,59.8168,163900.0
2011-08-19 15:00:00,87.27,87.31,87.09,87.15,166200.0,59.8237,59.8511,59.7003,59.7414,166200.0
2011-08-19 15:10:00,87.16,87.24,87.02,87.14,210700.0,59.7483,59.8031,59.6523,59.7345,210700.0
2011-08-19 15:20:00,87.14,87.5,87.13,87.41,237500.0,59.7345,59.9813,59.7277,59.9196,237500.0
2011-08-19 15:30:00,87.4,87.48,87.3,87.45,347000.0,59.9128,59.9676,59.8442,59.947,347000.0
2011-08-19 15:40:00,87.44,87.58,87.33,87.49,447300.0,59.9402,60.0362,59.8648,59.9745,447300.0
2011-08-19 15:50:00,87.5,87.6,87.12,87.23,913500.0,59.9813,60.0499,59.7208,59.7962,913500.0
2011-08-22 09:30:00,88.21,88.75,88.05,88.75,503300.0,60.468,60.8382,60.3583,60.8382,503300.0
2011-08-22 09:40:00,88.75,88.89,88.43,88.58,255000.0,60.8382,60.9342,60.6188,60.7217,255000.0
2011-08-22 09:50:00,88.58,88.68,88.29,88.4,156300.0,60.7217,60.7902,60.5229,60.5983,156300.0
2011-08-22 10:00:00,88.43,88.49,88.1,88.21,168700.0,60.6188,60.66,60.3926,60.468,168700.0
2011-08-22 10:10:00,88.23,88.24,87.91,88.18,170300.0,60.4817,60.4886,60.2624,60.4475,170300.0
2011-08-22 10:20:00,88.18,88.34,88.13,88.29,129900.0,60.4475,60.5571,60.4132,60.5229,129900.0
2011-08-22 10:30:00,88.29,88.45,88.13,88.24,163500.0,60.5229,60.6325,60.4132,60.4886,163500.0
2011-08-22 10:40:00,88.21,88.24,87.95,88.22,138900.0,60.468,60.4886,60.2898,60.4749,138900.0
2011-08-22 10:50:00,88.21,88.32,87.78,87.8,189000.0,60.468,60.5434,60.1733,60.187,189000.0
2011-08-22 11:00:00,87.8,87.96,87.69,87.95,179100.0,60.187,60.2967,60.1116,60.2898,179100.0
2011-08-22 11:10:00,87.95,88.23,87.89,88.09,163800.0,60.2898,60.4817,60.2487,60.3858,163800.0
2011-08-22 11:20:00,88.07,88.07,87.75,87.88,131700.0,60.3721,60.3721,60.1527,60.2418,131700.0
2011-08-22 11:30:00,87.88,88.01,87.7,87.75,137700.0,60.2418,60.3309,60.1184,60.1527,137700.0
2011-08-22 11:40:00,87.74,87.74,87.59,87.64,145100.0,60.1458,60.1458,60.043,60.0773,145100.0
2011-08-22 11:50:00,87.64,87.64,87.33,87.62,174900.0,60.0773,60.0773,59.8648,60.0636,174900.0
2011-08-22 12:00:00,87.61,87.69,87.54,87.66,77800.0,60.0567,60.1116,60.0087,60.091,77800.0
2011-08-22 12:10:00,87.66,87.66,87.44,87.6,113600.0,60.091,60.091,59.9402,60.0499,113600.0
2011-08-22 12:20:00,87.59,87.66,87.49,87.54,134000.0,60.043,60.091,59.9745,60.0087,134000.0
2011-08-22 12:30:00,87.53,87.58,87.34,87.46,80900.0,60.0019,60.0362,59.8716,59.9539,80900.0
2011-08-22 12:40:00,87.46,87.67,87.41,87.65,110200.0,59.9539,60.0979,59.9196,60.0841,110200.0
2011-08-22 12:50:00,87.66,87.68,87.51,87.64,152200.0,60.091,60.1047,59.9882,60.0773,152200.0
2011-08-22 13:00:00,87.64,87.95,87.59,87.9,185400.0,60.0773,60.2898,60.043,60.2555,185400.0
2011-08-22 13:10:00,87.88,87.96,87.78,87.84,112000.0,60.2418,60.2967,60.1733,60.2144,112000.0
2011-08-22 13:20:00,87.84,87.96,87.65,87.66,125300.0,60.2144,60.2967,60.0841,60.091,125300.0
2011-08-22 13:30:00,87.68,87.78,87.33,87.44,177600.0,60.1047,60.1733,59.8648,59.9402,177600.0
2011-08-22 13:40:00,87.43,87.55,87.36,87.44,80800.0,59.9333,60.0156,59.8854,59.9402,80800.0
2011-08-22 13:50:00,87.45,87.63,87.33,87.61,99100.0,59.947,60.0704,59.8648,60.0567,99100.0
2011-08-22 14:00:00,87.61,87.73,87.49,87.61,102400.0,60.0567,60.139,59.9745,60.0567,102400.0
2011-08-22 14:10:00,87.62,87.91,87.5,87.59,172400.0,60.0636,60.2624,59.9813,60.043,172400.0
2011-08-22 14:20:00,87.61,87.75,87.56,87.63,97800.0,60.0567,60.1527,60.0225,60.0704,97800.0
2011-08-22 14:30:00,87.63,87.71,87.51,87.61,108900.0,60.0704,60.1253,59.9882,60.0567,108900.0
2011-08-22 14:40:00,87.62,87.82,87.59,87.75,115700.0,60.0636,60.2007,60.043,60.1527,115700.0
2011-08-22 14:50:00,87.74,87.78,87.48,87.5,109300.0,60.1458,60.1733,59.9676,59.9813,109300.0
2011-08-22 15:00:00,87.5,87.84,87.49,87.74,147800.0,59.9813,60.2144,59.9745,60.1458,147800.0
2011-08-22 15:10:00,87.73,88.01,87.67,87.94,142100.0,60.139,60.3309,60.0979,60.2829,142100.0
2011-08-22 15:20:00,87.94,88.16,87.93,88.06,231200.0,60.2829,60.4338,60.2761,60.3652,231200.0
2011-08-22 15:30:00,88.06,88.14,87.97,88.02,231400.0,60.3652,60.42,60.3035,60.3378,231400.0
2011-08-22 15:40:00,88.03,88.13,87.83,87.87,261300.0,60.3446,60.4132,60.2075,60.235,261300.0
2011-08-22 15:50:00,87.86,87.88,87.56,87.74,552000.0,60.2281,60.2418,60.0225,60.1458,552000.0
2011-08-23 09:30:00,87.76,88.16,87.76,88.06,241100.0,60.1596,60.4338,60.1596,60.3652,241100.0
2011-08-23 09:40:00,88.07,88.24,87.95,88.19,192300.0,60.3721,60.4886,60.2898,60.4543,192300.0
2011-08-23 09:50:00,88.18,88.19,87.75,87.77,247400.0,60.4475,60.4543,60.1527,60.1664,247400.0
2011-08-23 10:00:00,87.79,88.44,87.75,88.34,211300.0,60.1801,60.6257,60.1527,60.5571,211300.0
2011-08-23 10:10:00,88.36,88.59,88.3,88.33,173900.0,60.5709,60.7285,60.5297,60.5503,173900.0
2011-08-23 10:20:00,88.33,88.46,88.16,88.23,134400.0,60.5503,60.6394,60.4338,60.4817,134400.0
2011-08-23 10:30:00,88.23,88.58,88.19,88.57,104400.0,60.4817,60.7217,60.4543,60.7148,104400.0
2011-08-23 10:40:00,88.57,88.65,88.46,88.62,108600.0,60.7148,60.7696,60.6394,60.7491,108600.0
2011-08-23 10:50:00,88.63,88.71,88.4,88.41,151300.0,60.7559,60.8108,60.5983,60.6051,151300.0
2011-08-23 11:00:00,88.4,88.59,88.32,88.4,102900.0,60.5983,60.7285,60.5434,60.5983,102900.0
2011-08-23 11:10:00,88.39,88.66,88.3,88.57,134600.0,60.5914,60.7765,60.5297,60.7148,134600.0
2011-08-23 11:20:00,88.56,88.63,88.36,88.44,133800.0,60.708,60.7559,60.5709,60.6257,133800.0
2011-08-23 11:30:00,88.45,88.69,88.36,88.68,118700.0,60.6325,60.7971,60.5709,60.7902,118700.0
2011-08-23 11:40:00,88.69,89.0,88.68,88.98,139100.0,60.7971,61.0096,60.7902,60.9959,139100.0
2011-08-23 11:50:00,88.97,89.13,88.97,89.07,135300.0,60.989,61.0987,60.989,61.0576,135300.0
2011-08-23 12:00:00,89.07,89.1,88.98,89.07,64700.0,61.0576,61.0781,60.9959,61.0576,64700.0
2011-08-23 12:10:00,89.08,89.1,88.96,89.02,57600.0,61.0644,61.0781,60.9822,61.0233,57600.0
2011-08-23 12:20:00,89.03,89.1,89.02,89.07,52300.0,61.0301,61.0781,61.0233,61.0576,52300.0
2011-08-23 12:30:00,89.07,89.17,88.97,89.02,145000.0,61.0576,61.1261,60.989,61.0233,145000.0
2011-08-23 12:40:00,89.01,89.04,88.85,88.85,128000.0,61.0164,61.037,60.9067,60.9067,128000.0
2011-08-23 12:50:00,88.85,89.0,88.78,88.78,179800.0,60.9067,61.0096,60.8588,60.8588,179800.0
2011-08-23 13:00:00,88.79,88.94,88.76,88.76,91000.0,60.8656,60.9684,60.8451,60.8451,91000.0
2011-08-23 13:10:00,88.75,88.8,88.68,88.71,75100.0,60.8382,60.8725,60.7902,60.8108,75100.0
2011-08-23 13:20:00,88.71,88.82,88.61,88.65,111100.0,60.8108,60.8862,60.7422,60.7696,111100.0
2011-08-23 13:30:00,88.65,88.71,88.51,88.54,97200.0,60.7696,60.8108,60.6737,60.6942,97200.0
2011-08-23 13:40:00,88.57,88.72,88.47,88.7,76900.0,60.7148,60.8176,60.6463,60.8039,76900.0
2011-08-23 13:50:00,88.69,88.69,88.28,88.47,183300.0,60.7971,60.7971,60.516,60.6463,183300.0
2011-08-23 14:00:00,88.49,88.63,88.44,88.54,123400.0,60.66,60.7559,60.6257,60.6942,123400.0
2011-08-23 14:10:00,88.54,88.65,88.38,88.56,128400.0,60.6942,60.7696,60.5846,60.708,128400.0
2011-08-23 14:20:00,88.55,88.71,88.35,88.61,177300.0,60.7011,60.8108,60.564,60.7422,177300.0
2011-08-23 14:30:00,88.59,88.72,88.46,88.6,198300.0,60.7285,60.8176,60.6394,60.7354,198300.0
2011-08-23 14:40:00,88.58,88.74,88.5,88.71,119000.0,60.7217,60.8313,60.6668,60.8108,119000.0
2011-08-23 14:50:00,88.71,88.74,88.57,88.63,123300.0,60.8108,60.8313,60.7148,60.7559,123300.0
2011-08-23 15:00:00,88.63,89.14,88.63,89.14,205400.0,60.7559,61.1055,60.7559,61.1055,205400.0
2011-08-23 15:10:00,89.13,89.23,89.07,89.13,167000.0,61.0987,61.1672,61.0576,61.0987,167000.0
2011-08-23 15:20:00,89.12,89.25,88.93,89.03,210000.0,61.0918,61.1809,60.9616,61.0301,210000.0
2011-08-23 15:30:00,89.03,89.13,88.93,89.13,134300.0,61.0301,61.0987,60.9616,61.0987,134300.0
2011-08-23 15:40:00,89.13,89.39,89.11,89.33,309300.0,61.0987,61.2769,61.085,61.2358,309300.0
2011-08-23 15:50:00,89.34,89.56,89.2,89.51,578300.0,61.2426,61.3935,61.1467,61.3592,578300.0
2011-08-24 09:30:00,89.05,89.18,88.54,88.92,488700.0,61.0438,61.133,60.6942,60.9547,488700.0
2011-08-24 09:40:00,88.88,89.24,88.8,89.21,198500.0,60.9273,61.1741,60.8725,61.1535,198500.0
2011-08-24 09:50:00,89.21,89.73,89.05,89.68,238900.0,61.1535,61.51,61.0438,61.4757,238900.0
2011-08-24 10:00:00,89.69,89.89,89.53,89.68,258200.0,61.4826,61.6197,61.3729,61.4757,258200.0
2011-08-24 10:10:00,89.68,89.85,89.52,89.59,197000.0,61.4757,61.5922,61.366,61.414,197000.0
2011-08-24 10:20:00,89.6,89.63,89.35,89.53,115000.0,61.4209,61.4414,61.2495,61.3729,115000.0
2011-08-24 10:30:00,89.53,89.63,89.33,89.56,163700.0,61.3729,61.4414,61.2358,61.3935,163700.0
2011-08-24 10:40:00,89.57,89.68,89.32,89.34,140700.0,61.4003,61.4757,61.2289,61.2426,140700.0
2011-08-24 10:50:00,89.33,89.47,89.24,89.26,160800.0,61.2358,61.3318,61.1741,61.1878,160800.0
2011-08-24 11:00:00,89.26,89.29,89.14,89.25,161400.0,61.1878,61.2084,61.1055,61.1809,161400.0
2011-08-24 11:10:00,89.26,89.34,89.17,89.24,237800.0,61.1878,61.2426,61.1261,61.1741,237800.0
2011-08-24 11:20:00,89.24,89.7,89.22,89.59,172500.0,61.1741,61.4894,61.1604,61.414,172500.0
2011-08-24 11:30:00,89.58,89.75,89.4,89.6,181200.0,61.4072,61.5237,61.2838,61.4209,181200.0
2011-08-24 11:40:00,89.6,89.61,89.33,89.59,119900.0,61.4209,61.4277,61.2358,61.414,119900.0
2011-08-24 11:50:00,89.59,89.61,89.43,89.51,99800.0,61.414,61.4277,61.3043,61.3592,99800.0
2011-08-24 12:00:00,89.51,89.51,89.2,89.23,111900.0,61.3592,61.3592,61.1467,61.1672,111900.0
2011-08-24 12:10:00,89.24,89.25,89.03,89.05,130200.0,61.1741,61.1809,61.0301,61.0438,130200.0
2011-08-24 12:20:00,89.05,89.2,89.05,89.19,75700.0,61.0438,61.1467,61.0438,61.1398,75700.0
2011-08-24 12:30:00,89.19,89.38,89.19,89.32,47800.0,61.1398,61.2701,61.1398,61.2289,47800.0
2011-08-24 12:40:00,89.33,89.38,89.19,89.23,74700.0,61.2358,61.2701,61.1398,61.1672,74700.0
2011-08-24 12:50:00,89.25,89.54,89.24,89.48,138800.0,61.1809,61.3797,61.1741,61.3386,138800.0
2011-08-24 13:00:00,89.48,89.58,89.4,89.4,105300.0,61.3386,61.4072,61.2838,61.2838,105300.0
2011-08-24 13:10:00,89.39,89.65,89.38,89.62,88600.0,61.2769,61.4551,61.2701,61.4346,88600.0
2011-08-24 13:20:00,89.62,89.72,89.51,89.57,118300.0,61.4346,61.5031,61.3592,61.4003,118300.0
2011-08-24 13:30:00,89.57,89.6,89.45,89.46,121600.0,61.4003,61.4209,61.318,61.3249,121600.0
2011-08-24 13:40:00,89.46,89.5,89.31,89.45,159800.0,61.3249,61.3523,61.2221,61.318,159800.0
2011-08-24 13:50:00,89.45,89.58,89.39,89.57,136700.0,61.318,61.4072,61.2769,61.4003,136700.0
2011-08-24 14:00:00,89.57,89.6,89.46,89.58,130300.0,61.4003,61.4209,61.3249,61.4072,130300.0
2011-08-24 14:10:00,89.58,89.63,89.48,89.53,201900.0,61.4072,61.4414,61.3386,61.3729,201900.0
2011-08-24 14:20:00,89.53,89.65,89.47,89.55,192400.0,61.3729,61.4551,61.3318,61.3866,192400.0
2011-08-24 14:30:00,89.54,89.68,89.54,89.68,100100.0,61.3797,61.4757,61.3797,61.4757,100100.0
2011-08-24 14:40:00,89.68,89.78,89.57,89.6,133100.0,61.4757,61.5443,61.4003,61.4209,133100.0
2011-08-24 14:50:00,89.6,89.72,89.56,89.7,152300.0,61.4209,61.5031,61.3935,61.4894,152300.0
2011-08-24 15:00:00,89.7,89.79,89.66,89.75,117400.0,61.4894,61.5511,61.462,61.5237,117400.0
2011-08-24 15:10:00,89.74,89.89,89.71,89.87,140200.0,61.5168,61.6197,61.4963,61.606,140200.0
2011-08-24 15:20:00,89.86,89.93,89.79,89.87,158200.0,61.5991,61.6471,61.5511,61.606,158200.0
2011-08-24 15:30:00,89.88,90.05,89.88,90.02,381300.0,61.6128,61.7293,61.6128,61.7088,381300.0
2011-08-24 15:40:00,90.02,90.14,89.96,90.02,389000.0,61.7088,61.791,61.6677,61.7088,389000.0
2011-08-24 15:50:00,90.01,90.15,89.92,90.12,707300.0,61.7019,61.7979,61.6402,61.7773,707300.0
2011-08-25 09:30:00,90.06,90.46,89.94,90.2,350900.0,61.7362,62.0104,61.6539,61.8322,350900.0
2011-08-25 09:40:00,90.19,90.37,89.91,89.96,172900.0,61.8253,61.9487,61.6334,61.6677,172900.0
2011-08-25 09:50:00,89.97,90.19,89.42,89.59,351200.0,61.6745,61.8253,61.2975,61.414,351200.0
2011-08-25 10:00:00,89.59,89.86,89.02,89.85,462000.0,61.414,61.5991,61.0233,61.5922,462000.0
2011-08-25 10:10:00,89.85,89.9,89.5,89.61,153300.0,61.5922,61.6265,61.3523,61.4277,153300.0
2011-08-25 10:20:00,89.6,89.65,89.29,89.35,227100.0,61.4209,61.4551,61.2084,61.2495,227100.0
2011-08-25 10:30:00,89.34,89.53,89.24,89.26,256500.0,61.2426,61.3729,61.1741,61.1878,256500.0
2011-08-25 10:40:00,89.27,89.36,89.0,89.09,230200.0,61.1947,61.2564,61.0096,61.0713,230200.0
2011-08-25 10:50:00,89.08,89.34,89.0,89.14,216500.0,61.0644,61.2426,61.0096,61.1055,216500.0
2011-08-25 11:00:00,89.14,89.38,89.14,89.19,196800.0,61.1055,61.2701,61.1055,61.1398,196800.0
2011-08-25 11:10:00,89.19,89.48,89.17,89.42,194600.0,61.1398,61.3386,61.1261,61.2975,194600.0
2011-08-25 11:20:00,89.4,89.65,89.4,89.53,126500.0,61.2838,61.4551,61.2838,61.3729,126500.0
2011-08-25 11:30:00,89.53,89.7,89.32,89.35,153300.0,61.3729,61.4894,61.2289,61.2495,153300.0
2011-08-25 11:40:00,89.35,89.47,89.16,89.47,109700.0,61.2495,61.3318,61.1193,61.3318,109700.0
2011-08-25 11:50:00,89.48,89.65,89.43,89.56,61600.0,61.3386,61.4551,61.3043,61.3935,61600.0
2011-08-25 12:00:00,89.57,89.73,89.45,89.46,68400.0,61.4003,61.51,61.318,61.3249,68400.0
2011-08-25 12:10:00,89.46,89.56,89.36,89.36,67200.0,61.3249,61.3935,61.2564,61.2564,67200.0
2011-08-25 12:20:00,89.35,89.43,89.24,89.43,63400.0,61.2495,61.3043,61.1741,61.3043,63400.0
2011-08-25 12:30:00,89.42,89.42,89.09,89.19,108200.0,61.2975,61.2975,61.0713,61.1398,108200.0
2011-08-25 12:40:00,89.21,89.27,89.01,89.15,81000.0,61.1535,61.1947,61.0164,61.1124,81000.0
2011-08-25 12:50:00,89.16,89.24,89.08,89.17,80500.0,61.1193,61.1741,61.0644,61.1261,80500.0
2011-08-25 13:00:00,89.18,89.36,89.15,89.17,65500.0,61.133,61.2564,61.1124,61.1261,65500.0
2011-08-25 13:10:00,89.17,89.22,89.07,89.15,83100.0,61.1261,61.1604,61.0576,61.1124,83100.0
2011-08-25 13:20:00,89.16,89.41,89.16,89.39,91800.0,61.1193,61.2906,61.1193,61.2769,91800.0
2011-08-25 13:30:00,89.39,89.47,89.27,89.45,84900.0,61.2769,61.3318,61.1947,61.318,84900.0
2011-08-25 13:40:00,89.45,89.46,89.19,89.21,81000.0,61.318,61.3249,61.1398,61.1535,81000.0
2011-08-25 13:50:00,89.22,89.42,89.2,89.35,63100.0,61.1604,61.2975,61.1467,61.2495,63100.0
2011-08-25 14:00:00,89.35,89.37,89.2,89.23,93200.0,61.2495,61.2632,61.1467,61.1672,93200.0
2011-08-25 14:10:00,89.23,89.41,89.17,89.41,92400.0,61.1672,61.2906,61.1261,61.2906,92400.0
2011-08-25 14:20:00,89.41,89.42,89.13,89.21,125300.0,61.2906,61.2975,61.0987,61.1535,125300.0
2011-08-25 14:30:00,89.21,89.27,89.16,89.19,132600.0,61.1535,61.1947,61.1193,61.1398,132600.0
2011-08-25 14:40:00,89.18,89.18,88.93,88.95,158100.0,61.133,61.133,60.9616,60.9753,158100.0
2011-08-25 14:50:00,88.95,88.97,88.75,88.76,155700.0,60.9753,60.989,60.8382,60.8451,155700.0
2011-08-25 15:00:00,88.75,88.98,88.7,88.97,159500.0,60.8382,60.9959,60.8039,60.989,159500.0
2011-08-25 15:10:00,88.97,89.29,88.93,89.27,247300.0,60.989,61.2084,60.9616,61.1947,247300.0
2011-08-25 15:20:00,89.27,89.33,88.94,88.95,221100.0,61.1947,61.2358,60.9684,60.9753,221100.0
2011-08-25 15:30:00,88.94,89.0,88.69,88.76,207300.0,60.9684,61.0096,60.7971,60.8451,207300.0
2011-08-25 15:40:00,88.76,88.76,88.36,88.47,565700.0,60.8451,60.8451,60.5709,60.6463,565700.0
2011-08-25 15:50:00,88.47,88.72,88.39,88.7,789400.0,60.6463,60.8176,60.5914,60.8039,789400.0
2011-08-26 09:30:00,88.77,89.03,88.39,88.57,243900.0,60.8519,61.0301,60.5914,60.7148,243900.0
2011-08-26 09:40:00,88.6,88.77,88.39,88.54,114800.0,60.7354,60.8519,60.5914,60.6942,114800.0
2011-08-26 09:50:00,88.61,88.92,88.46,88.9,99700.0,60.7422,60.9547,60.6394,60.941,99700.0
2011-08-26 10:00:00,88.91,88.93,87.83,88.08,266700.0,60.9479,60.9616,60.2075,60.3789,266700.0
2011-08-26 10:10:00,88.03,88.31,87.9,88.1,116600.0,60.3446,60.5366,60.2555,60.3926,116600.0
2011-08-26 10:20:00,88.08,88.74,88.08,88.47,136600.0,60.3789,60.8313,60.3789,60.6463,136600.0
2011-08-26 10:30:00,88.47,88.61,88.26,88.38,137700.0,60.6463,60.7422,60.5023,60.5846,137700.0
2011-08-26 10:40:00,88.37,89.2,88.31,89.07,137000.0,60.5777,61.1467,60.5366,61.0576,137000.0
2011-08-26 10:50:00,89.05,89.14,88.88,88.97,150200.0,61.0438,61.1055,60.9273,60.989,150200.0
2011-08-26 11:00:00,88.96,89.35,88.91,89.25,154400.0,60.9822,61.2495,60.9479,61.1809,154400.0
2011-08-26 11:10:00,89.25,89.73,89.22,89.5,171500.0,61.1809,61.51,61.1604,61.3523,171500.0
2011-08-26 11:20:00,89.51,89.62,89.36,89.41,94500.0,61.3592,61.4346,61.2564,61.2906,94500.0
2011-08-26 11:30:00,89.41,89.72,89.39,89.59,74000.0,61.2906,61.5031,61.2769,61.414,74000.0
2011-08-26 11:40:00,89.6,89.74,89.46,89.52,128900.0,61.4209,61.5168,61.3249,61.366,128900.0
2011-08-26 11:50:00,89.5,89.8,89.47,89.74,115500.0,61.3523,61.558,61.3318,61.5168,115500.0
2011-08-26 12:00:00,89.75,90.18,89.75,90.17,198000.0,61.5237,61.8185,61.5237,61.8116,198000.0
2011-08-26 12:10:00,90.16,90.3,90.07,90.18,110200.0,61.8048,61.9007,61.7431,61.8185,110200.0
2011-08-26 12:20:00,90.2,90.4,90.13,90.39,95500.0,61.8322,61.9693,61.7842,61.9624,95500.0
2011-08-26 12:30:00,90.39,90.41,90.14,90.26,84400.0,61.9624,61.9761,61.791,61.8733,84400.0
2011-08-26 12:40:00,90.24,90.34,90.01,90.03,64800.0,61.8596,61.9281,61.7019,61.7156,64800.0
2011-08-26 12:50:00,90.04,90.3,90.04,90.23,75300.0,61.7225,61.9007,61.7225,61.8527,75300.0
2011-08-26 13:00:00,90.23,90.31,90.13,90.24,72100.0,61.8527,61.9076,61.7842,61.8596,72100.0
2011-08-26 13:10:00,90.26,90.33,90.21,90.21,78700.0,61.8733,61.9213,61.839,61.839,78700.0
2011-08-26 13:20:00,90.2,90.32,90.15,90.29,64700.0,61.8322,61.9144,61.7979,61.8939,64700.0
2011-08-26 13:30:00,90.28,90.43,90.24,90.29,81200.0,61.887,61.9898,61.8596,61.8939,81200.0
2011-08-26 13:40:00,90.29,90.45,90.29,90.43,83500.0,61.8939,62.0035,61.8939,61.9898,83500.0
2011-08-26 13:50:00,90.41,90.48,90.33,90.43,90600.0,61.9761,62.0241,61.9213,61.9898,90600.0
2011-08-26 14:00:00,90.44,90.45,90.09,90.14,125800.0,61.9967,62.0035,61.7568,61.791,125800.0
2011-08-26 14:10:00,90.15,90.16,90.0,90.05,122100.0,61.7979,61.8048,61.6951,61.7293,122100.0
2011-08-26 14:20:00,90.07,90.15,89.89,89.94,124400.0,61.7431,61.7979,61.6197,61.6539,124400.0
2011-08-26 14:30:00,89.94,90.03,89.85,89.93,120600.0,61.6539,61.7156,61.5922,61.6471,120600.0
2011-08-26 14:40:00,89.93,90.12,89.9,90.06,135300.0,61.6471,61.7773,61.6265,61.7362,135300.0
2011-08-26 14:50:00,90.05,90.08,89.95,89.97,125300.0,61.7293,61.7499,61.6608,61.6745,125300.0
2011-08-26 15:00:00,89.99,89.99,89.7,89.71,123300.0,61.6882,61.6882,61.4894,61.4963,123300.0
2011-08-26 15:10:00,89.71,89.75,89.57,89.68,143900.0,61.4963,61.5237,61.4003,61.4757,143900.0
2011-08-26 15:20:00,89.68,89.75,89.58,89.72,108400.0,61.4757,61.5237,61.4072,61.5031,108400.0
2011-08-26 15:30:00,89.72,89.83,89.66,89.67,204800.0,61.5031,61.5785,61.462,61.4689,204800.0
2011-08-26 15:40:00,89.67,89.88,89.67,89.81,316100.0,61.4689,61.6128,61.4689,61.5648,316100.0
2011-08-26 15:50:00,89.82,89.95,89.79,89.9,422500.0,61.5717,61.6608,61.5511,61.6265,422500.0
2011-08-29 09:30:00,90.6,90.68,90.26,90.64,230800.0,62.1064,62.1612,61.8733,62.1338,230800.0
2011-08-29 09:40:00,90.62,90.82,90.54,90.8,156400.0,62.1201,62.2572,62.0652,62.2435,156400.0
2011-08-29 09:50:00,90.8,90.8,90.61,90.64,119900.0,62.2435,62.2435,62.1132,62.1338,119900.0
2011-08-29 10:00:00,90.62,90.68,90.37,90.52,166800.0,62.1201,62.1612,61.9487,62.0515,166800.0
2011-08-29 10:10:00,90.53,90.56,90.41,90.45,111800.0,62.0584,62.079,61.9761,62.0035,111800.0
2011-08-29 10:20:00,90.45,90.52,90.33,90.39,164600.0,62.0035,62.0515,61.9213,61.9624,164600.0
2011-08-29 10:30:00,90.39,90.41,90.31,90.33,123300.0,61.9624,61.9761,61.9076,61.9213,123300.0
2011-08-29 10:40:00,90.33,90.38,90.23,90.23,143600.0,61.9213,61.9556,61.8527,61.8527,143600.0
2011-08-29 10:50:00,90.23,90.34,90.16,90.28,119100.0,61.8527,61.9281,61.8048,61.887,119100.0
2011-08-29 11:00:00,90.28,90.29,90.09,90.15,105300.0,61.887,61.8939,61.7568,61.7979,105300.0
2011-08-29 11:10:00,90.15,90.22,90.1,90.22,84500.0,61.7979,61.8459,61.7636,61.8459,84500.0
2011-08-29 11:20:00,90.21,90.22,90.07,90.09,94500.0,61.839,61.8459,61.7431,61.7568,94500.0
2011-08-29 11:30:00,90.1,90.32,90.09,90.29,65500.0,61.7636,61.9144,61.7568,61.8939,65500.0
2011-08-29 11:40:00,90.3,90.5,90.29,90.48,91700.0,61.9007,62.0378,61.8939,62.0241,91700.0
2011-08-29 11:50:00,90.48,90.51,90.43,90.47,63000.0,62.0241,62.0447,61.9898,62.0173,63000.0
2011-08-29 12:00:00,90.47,90.64,90.47,90.5,205500.0,62.0173,62.1338,62.0173,62.0378,205500.0
2011-08-29 12:10:00,90.51,90.52,90.42,90.45,65700.0,62.0447,62.0515,61.983,62.0035,65700.0
2011-08-29 12:20:00,90.45,90.47,90.39,90.4,59900.0,62.0035,62.0173,61.9624,61.9693,59900.0
2011-08-29 12:30:00,90.4,90.48,90.31,90.47,68900.0,61.9693,62.0241,61.9076,62.0173,68900.0
2011-08-29 12:40:00,90.47,90.68,90.46,90.58,111800.0,62.0173,62.1612,62.0104,62.0927,111800.0
2011-08-29 12:50:00,90.58,90.71,90.56,90.62,95000.0,62.0927,62.1818,62.079,62.1201,95000.0
2011-08-29 13:00:00,90.62,90.65,90.57,90.65,113900.0,62.1201,62.1406,62.0858,62.1406,113900.0
2011-08-29 13:10:00,90.65,90.74,90.63,90.66,135600.0,62.1406,62.2023,62.1269,62.1475,135600.0
2011-08-29 13:20:00,90.66,90.68,90.56,90.6,114400.0,62.1475,62.1612,62.079,62.1064,114400.0
2011-08-29 13:30:00,90.61,90.62,90.35,90.37,189900.0,62.1132,62.1201,61.935,61.9487,189900.0
2011-08-29 13:40:00,90.36,90.37,90.27,90.36,80100.0,61.9419,61.9487,61.8802,61.9419,80100.0
2011-08-29 13:50:00,90.35,90.45,90.33,90.43,108100.0,61.935,62.0035,61.9213,61.9898,108100.0
2011-08-29 14:00:00,90.44,90.57,90.44,90.53,122500.0,61.9967,62.0858,61.9967,62.0584,122500.0
2011-08-29 14:10:00,90.53,90.6,90.52,90.53,69100.0,62.0584,62.1064,62.0515,62.0584,69100.0
2011-08-29 14:20:00,90.54,90.58,90.4,90.5,195500.0,62.0652,62.0927,61.9693,62.0378,195500.0
2011-08-29 14:30:00,90.5,90.63,90.49,90.63,89200.0,62.0378,62.1269,62.031,62.1269,89200.0
2011-08-29 14:40:00,90.62,90.65,90.59,90.63,114900.0,62.1201,62.1406,62.0995,62.1269,114900.0
2011-08-29 14:50:00,90.63,90.67,90.62,90.67,144000.0,62.1269,62.1544,62.1201,62.1544,144000.0
2011-08-29 15:00:00,90.67,90.68,90.57,90.58,403100.0,62.1544,62.1612,62.0858,62.0927,403100.0
2011-08-29 15:10:00,90.57,90.7,90.56,90.65,94900.0,62.0858,62.1749,62.079,62.1406,94900.0
2011-08-29 15:20:00,90.65,90.71,90.55,90.64,260800.0,62.1406,62.1818,62.0721,62.1338,260800.0
2011-08-29 15:30:00,90.63,90.72,90.63,90.7,246800.0,62.1269,62.1886,62.1269,62.1749,246800.0
2011-08-29 15:40:00,90.71,90.77,90.65,90.66,340100.0,62.1818,62.2229,62.1406,62.1475,340100.0
2011-08-29 15:50:00,90.67,90.77,90.63,90.77,489000.0,62.1544,62.2229,62.1269,62.2229,489000.0
2011-08-30 09:30:00,90.24,90.4,90.1,90.34,309300.0,62.2753,62.3857,62.1786,62.3443,309300.0
2011-08-30 09:40:00,90.34,90.45,90.3,90.35,143700.0,62.3443,62.4202,62.3167,62.3512,143700.0
2011-08-30 09:50:00,90.35,90.47,90.33,90.36,133700.0,62.3512,62.434,62.3374,62.3581,133700.0
2011-08-30 10:00:00,90.39,90.44,90.15,90.38,285000.0,62.3788,62.4133,62.2132,62.3719,285000.0
2011-08-30 10:10:00,90.38,90.38,90.22,90.28,105100.0,62.3719,62.3719,62.2615,62.3029,105100.0
2011-08-30 10:20:00,90.3,90.45,90.23,90.37,135100.0,62.3167,62.4202,62.2684,62.365,135100.0
2011-08-30 10:30:00,90.37,90.64,90.32,90.63,116800.0,62.365,62.5513,62.3305,62.5444,116800.0
2011-08-30 10:40:00,90.62,90.75,90.56,90.75,151000.0,62.5375,62.6272,62.4961,62.6272,151000.0
2011-08-30 10:50:00,90.75,90.83,90.69,90.76,110400.0,62.6272,62.6824,62.5858,62.6341,110400.0
2011-08-30 11:00:00,90.77,91.0,90.69,90.98,179900.0,62.641,62.7997,62.5858,62.7859,179900.0
2011-08-30 11:10:00,90.97,91.04,90.82,90.84,250600.0,62.779,62.8273,62.6755,62.6893,250600.0
2011-08-30 11:20:00,90.83,90.96,90.78,90.84,131600.0,62.6824,62.7721,62.6479,62.6893,131600.0
2011-08-30 11:30:00,90.84,91.0,90.75,90.96,128200.0,62.6893,62.7997,62.6272,62.7721,128200.0
2011-08-30 11:40:00,90.95,91.06,90.88,90.89,91100.0,62.7652,62.8411,62.7169,62.7238,91100.0
2011-08-30 11:50:00,90.9,90.97,90.85,90.94,53700.0,62.7307,62.779,62.6962,62.7583,53700.0
2011-08-30 12:00:00,90.95,90.95,90.76,90.76,98800.0,62.7652,62.7652,62.6341,62.6341,98800.0
2011-08-30 12:10:00,90.77,90.83,90.73,90.83,92800.0,62.641,62.6824,62.6134,62.6824,92800.0
2011-08-30 12:20:00,90.83,90.88,90.79,90.8,58300.0,62.6824,62.7169,62.6548,62.6617,58300.0
2011-08-30 12:30:00,90.81,90.88,90.77,90.8,50000.0,62.6686,62.7169,62.641,62.6617,50000.0
2011-08-30 12:40:00,90.78,90.78,90.5,90.6,162100.0,62.6479,62.6479,62.4547,62.5237,162100.0
2011-08-30 12:50:00,90.58,90.63,90.43,90.49,103400.0,62.5099,62.5444,62.4064,62.4478,103400.0
2011-08-30 13:00:00,90.49,90.5,90.43,90.49,97500.0,62.4478,62.4547,62.4064,62.4478,97500.0
2011-08-30 13:10:00,90.49,90.51,90.41,90.48,150400.0,62.4478,62.4616,62.3926,62.4409,150400.0
2011-08-30 13:20:00,90.49,90.6,90.47,90.59,89100.0,62.4478,62.5237,62.434,62.5168,89100.0
2011-08-30 13:30:00,90.59,90.61,90.42,90.5,79100.0,62.5168,62.5306,62.3995,62.4547,79100.0
2011-08-30 13:40:00,90.5,90.69,90.49,90.61,82200.0,62.4547,62.5858,62.4478,62.5306,82200.0
2011-08-30 13:50:00,90.61,90.77,90.58,90.73,123900.0,62.5306,62.641,62.5099,62.6134,123900.0
2011-08-30 14:00:00,90.73,90.87,90.61,90.72,163700.0,62.6134,62.71,62.5306,62.6065,163700.0
2011-08-30 14:10:00,90.73,90.81,90.61,90.75,163000.0,62.6134,62.6686,62.5306,62.6272,163000.0
2011-08-30 14:20:00,90.76,90.84,90.69,90.83,102200.0,62.6341,62.6893,62.5858,62.6824,102200.0
2011-08-30 14:30:00,90.84,90.9,90.78,90.9,123700.0,62.6893,62.7307,62.6479,62.7307,123700.0
2011-08-30 14:40:00,90.91,90.94,90.81,90.83,90000.0,62.7376,62.7583,62.6686,62.6824,90000.0
2011-08-30 14:50:00,90.81,90.93,90.71,90.9,145000.0,62.6686,62.7514,62.5996,62.7307,145000.0
2011-08-30 15:00:00,90.9,90.92,90.82,90.89,97900.0,62.7307,62.7445,62.6755,62.7238,97900.0
2011-08-30 15:10:00,90.9,90.94,90.81,90.93,112500.0,62.7307,62.7583,62.6686,62.7514,112500.0
2011-08-30 15:20:00,90.93,91.06,90.92,91.06,131800.0,62.7514,62.8411,62.7445,62.8411,131800.0
2011-08-30 15:30:00,91.07,91.22,91.05,91.1,215400.0,62.848,62.9516,62.8342,62.8688,215400.0
2011-08-30 15:40:00,91.1,91.17,91.03,91.12,280600.0,62.8688,62.9171,62.8204,62.8826,280600.0
2011-08-30 15:50:00,91.12,91.14,90.74,90.76,465900.0,62.8826,62.8964,62.6203,62.6341,465900.0
2011-08-31 09:30:00,91.06,91.19,90.82,90.84,212800.0,62.8411,62.9309,62.6755,62.6893,212800.0
2011-08-31 09:40:00,90.86,91.12,90.82,90.99,240800.0,62.7031,62.8826,62.6755,62.7928,240800.0
2011-08-31 09:50:00,91.01,91.07,90.79,90.82,166500.0,62.8066,62.848,62.6548,62.6755,166500.0
2011-08-31 10:00:00,90.8,90.98,90.8,90.98,182400.0,62.6617,62.7859,62.6617,62.7859,182400.0
2011-08-31 10:10:00,90.98,91.2,90.98,91.16,198200.0,62.7859,62.9378,62.7859,62.9102,198200.0
2011-08-31 10:20:00,91.15,91.17,90.95,91.02,113300.0,62.9033,62.9171,62.7652,62.8135,113300.0
2011-08-31 10:30:00,91.01,91.07,90.87,90.88,91000.0,62.8066,62.848,62.71,62.7169,91000.0
2011-08-31 10:40:00,90.89,90.93,90.62,90.65,167100.0,62.7238,62.7514,62.5375,62.5582,167100.0
2011-08-31 10:50:00,90.64,90.68,90.55,90.61,144000.0,62.5513,62.5789,62.4892,62.5306,144000.0
2011-08-31 11:00:00,90.61,90.71,90.58,90.67,187800.0,62.5306,62.5996,62.5099,62.572,187800.0
2011-08-31 11:10:00,90.67,90.76,90.55,90.57,105000.0,62.572,62.6341,62.4892,62.503,105000.0
2011-08-31 11:20:00,90.57,90.6,90.49,90.52,160300.0,62.503,62.5237,62.4478,62.4685,160300.0
2011-08-31 11:30:00,90.51,90.56,90.47,90.53,150900.0,62.4616,62.4961,62.434,62.4754,150900.0
2011-08-31 11:40:00,90.53,90.59,90.44,90.45,133600.0,62.4754,62.5168,62.4133,62.4202,133600.0
2011-08-31 11:50:00,90.45,90.56,90.38,90.54,126100.0,62.4202,62.4961,62.3719,62.4823,126100.0
2011-08-31 12:00:00,90.54,90.71,90.53,90.7,67300.0,62.4823,62.5996,62.4754,62.5927,67300.0
2011-08-31 12:10:00,90.69,90.72,90.64,90.7,104000.0,62.5858,62.6065,62.5513,62.5927,104000.0
2011-08-31 12:20:00,90.71,90.73,90.66,90.67,178200.0,62.5996,62.6134,62.5651,62.572,178200.0
2011-08-31 12:30:00,90.66,90.75,90.63,90.67,98800.0,62.5651,62.6272,62.5444,62.572,98800.0
2011-08-31 12:40:00,90.68,90.74,90.49,90.59,85900.0,62.5789,62.6203,62.4478,62.5168,85900.0
2011-08-31 12:50:00,90.58,90.7,90.58,90.69,112200.0,62.5099,62.5927,62.5099,62.5858,112200.0
2011-08-31 13:00:00,90.69,90.72,90.62,90.68,117700.0,62.5858,62.6065,62.5375,62.5789,117700.0
2011-08-31 13:10:00,90.67,90.71,90.56,90.59,99100.0,62.572,62.5996,62.4961,62.5168,99100.0
2011-08-31 13:20:00,90.59,90.65,90.52,90.6,70900.0,62.5168,62.5582,62.4685,62.5237,70900.0
2011-08-31 13:30:00,90.6,90.6,90.46,90.46,119700.0,62.5237,62.5237,62.4271,62.4271,119700.0
2011-08-31 13:40:00,90.46,90.5,90.36,90.37,80000.0,62.4271,62.4547,62.3581,62.365,80000.0
2011-08-31 13:50:00,90.37,90.37,90.2,90.22,119800.0,62.365,62.365,62.2477,62.2615,119800.0
2011-08-31 14:00:00,90.21,90.4,90.21,90.4,210600.0,62.2546,62.3857,62.2546,62.3857,210600.0
2011-08-31 14:10:00,90.39,90.41,90.31,90.33,130900.0,62.3788,62.3926,62.3236,62.3374,130900.0
2011-08-31 14:20:00,90.33,90.43,90.33,90.42,203200.0,62.3374,62.4064,62.3374,62.3995,203200.0
2011-08-31 14:30:00,90.42,90.42,90.21,90.29,159600.0,62.3995,62.3995,62.2546,62.3098,159600.0
2011-08-31 14:40:00,90.27,90.28,90.11,90.24,144700.0,62.296,62.3029,62.1855,62.2753,144700.0
2011-08-31 14:50:00,90.24,90.36,90.14,90.35,236600.0,62.2753,62.3581,62.2063,62.3512,236600.0
2011-08-31 15:00:00,90.35,90.5,90.3,90.45,334500.0,62.3512,62.4547,62.3167,62.4202,334500.0
2011-08-31 15:10:00,90.45,90.45,90.02,90.07,197300.0,62.4202,62.4202,62.1234,62.1579,197300.0
2011-08-31 15:20:00,90.07,90.38,90.07,90.37,187900.0,62.1579,62.3719,62.1579,62.365,187900.0
2011-08-31 15:30:00,90.37,90.51,90.35,90.43,387800.0,62.365,62.4616,62.3512,62.4064,387800.0
2011-08-31 15:40:00,90.42,90.5,90.37,90.5,838000.0,62.3995,62.4547,62.365,62.4547,838000.0
2011-08-31 15:50:00,90.5,90.53,90.23,90.41,1281400.0,62.4547,62.4754,62.2684,62.3926,1281400.0
2011-09-01 09:30:00,90.27,90.61,90.12,90.58,245300.0,62.296,62.5306,62.1924,62.5099,245300.0
2011-09-01 09:40:00,90.56,90.64,90.41,90.46,192600.0,62.4961,62.5513,62.3926,62.4271,192600.0
2011-09-01 09:50:00,90.46,90.46,90.22,90.35,117800.0,62.4271,62.4271,62.2615,62.3512,117800.0
2011-09-01 10:00:00,90.35,90.84,90.26,90.62,494800.0,62.3512,62.6893,62.2891,62.5375,494800.0
2011-09-01 10:10:00,90.63,90.71,90.46,90.58,142900.0,62.5444,62.5996,62.4271,62.5099,142900.0
2011-09-01 10:20:00,90.6,90.8,90.56,90.69,67900.0,62.5237,62.6617,62.4961,62.5858,67900.0
2011-09-01 10:30:00,90.68,90.74,90.54,90.72,193700.0,62.5789,62.6203,62.4823,62.6065,193700.0
2011-09-01 10:40:00,90.71,90.84,90.58,90.58,110700.0,62.5996,62.6893,62.5099,62.5099,110700.0
2011-09-01 10:50:00,90.57,90.78,90.54,90.57,144900.0,62.503,62.6479,62.4823,62.503,144900.0
2011-09-01 11:00:00,90.57,90.6,90.41,90.49,135800.0,62.503,62.5237,62.3926,62.4478,135800.0
2011-09-01 11:10:00,90.46,90.58,90.35,90.55,93900.0,62.4271,62.5099,62.3512,62.4892,93900.0
2011-09-01 11:20:00,90.54,90.74,90.51,90.7,99000.0,62.4823,62.6203,62.4616,62.5927,99000.0
2011-09-01 11:30:00,90.7,90.94,90.69,90.91,105900.0,62.5927,62.7583,62.5858,62.7376,105900.0
2011-09-01 11:40:00,90.9,90.95,90.75,90.94,110200.0,62.7307,62.7652,62.6272,62.7583,110200.0
2011-09-01 11:50:00,90.95,91.09,90.83,91.09,113400.0,62.7652,62.8619,62.6824,62.8619,113400.0
2011-09-01 12:00:00,91.08,91.09,90.79,90.86,87600.0,62.855,62.8619,62.6548,62.7031,87600.0
2011-09-01 12:10:00,90.86,90.89,90.7,90.88,51900.0,62.7031,62.7238,62.5927,62.7169,51900.0
2011-09-01 12:20:00,90.88,90.95,90.81,90.94,50600.0,62.7169,62.7652,62.6686,62.7583,50600.0
2011-09-01 12:30:00,90.93,90.99,90.88,90.93,54900.0,62.7514,62.7928,62.7169,62.7514,54900.0
2011-09-01 12:40:00,90.93,90.96,90.72,90.72,92500.0,62.7514,62.7721,62.6065,62.6065,92500.0
2011-09-01 12:50:00,90.72,90.79,90.63,90.66,64900.0,62.6065,62.6548,62.5444,62.5651,64900.0
2011-09-01 13:00:00,90.64,90.7,90.48,90.48,79600.0,62.5513,62.5927,62.4409,62.4409,79600.0
2011-09-01 13:10:00,90.48,90.56,90.45,90.54,77400.0,62.4409,62.4961,62.4202,62.4823,77400.0
2011-09-01 13:20:00,90.54,90.63,90.49,90.56,83500.0,62.4823,62.5444,62.4478,62.4961,83500.0
2011-09-01 13:30:00,90.56,90.57,90.36,90.41,79700.0,62.4961,62.503,62.3581,62.3926,79700.0
2011-09-01 13:40:00,90.41,90.45,90.3,90.43,85800.0,62.3926,62.4202,62.3167,62.4064,85800.0
2011-09-01 13:50:00,90.42,90.42,90.25,90.34,105000.0,62.3995,62.3995,62.2822,62.3443,105000.0
2011-09-01 14:00:00,90.35,90.37,90.15,90.25,101300.0,62.3512,62.365,62.2132,62.2822,101300.0
2011-09-01 14:10:00,90.25,90.31,90.19,90.27,94600.0,62.2822,62.3236,62.2408,62.296,94600.0
2011-09-01 14:20:00,90.26,90.32,90.17,90.3,103300.0,62.2891,62.3305,62.227,62.3167,103300.0
2011-09-01 14:30:00,90.31,90.48,90.29,90.46,92000.0,62.3236,62.4409,62.3098,62.4271,92000.0
2011-09-01 14:40:00,90.46,90.53,90.34,90.4,86000.0,62.4271,62.4754,62.3443,62.3857,86000.0
2011-09-01 14:50:00,90.4,90.45,90.33,90.36,68000.0,62.3857,62.4202,62.3374,62.3581,68000.0
2011-09-01 15:00:00,90.35,90.35,90.18,90.24,129700.0,62.3512,62.3512,62.2339,62.2753,129700.0
2011-09-01 15:10:00,90.23,90.37,90.23,90.31,102700.0,62.2684,62.365,62.2684,62.3236,102700.0
2011-09-01 15:20:00,90.31,90.44,90.23,90.3,147200.0,62.3236,62.4133,62.2684,62.3167,147200.0
2011-09-01 15:30:00,90.31,90.33,90.1,90.11,197300.0,62.3236,62.3374,62.1786,62.1855,197300.0
2011-09-01 15:40:00,90.1,90.21,90.03,90.18,286900.0,62.1786,62.2546,62.1303,62.2339,286900.0
2011-09-01 15:50:00,90.18,90.22,90.04,90.1,380000.0,62.2339,62.2615,62.1372,62.1786,380000.0
2011-09-02 09:30:00,89.46,89.46,89.05,89.22,245000.0,61.737,61.737,61.454,61.5714,245000.0
2011-09-02 09:40:00,89.22,89.32,89.09,89.26,147000.0,61.5714,61.6404,61.4816,61.599,147000.0
2011-09-02 09:50:00,89.26,89.31,89.01,89.12,135100.0,61.599,61.6335,61.4264,61.5023,135100.0
2011-09-02 10:00:00,89.13,89.59,89.13,89.57,141400.0,61.5092,61.8267,61.5092,61.8129,141400.0
2011-09-02 10:10:00,89.58,89.64,89.38,89.61,113400.0,61.8198,61.8612,61.6818,61.8405,113400.0
2011-09-02 10:20:00,89.6,89.61,89.42,89.58,92300.0,61.8336,61.8405,61.7094,61.8198,92300.0
2011-09-02 10:30:00,89.56,89.56,89.35,89.38,109900.0,61.806,61.806,61.6611,61.6818,109900.0
2011-09-02 10:40:00,89.41,89.46,89.27,89.33,121600.0,61.7025,61.737,61.6059,61.6473,121600.0
2011-09-02 10:50:00,89.34,89.48,89.26,89.48,86800.0,61.6542,61.7508,61.599,61.7508,86800.0
2011-09-02 11:00:00,89.48,89.5,89.39,89.4,93400.0,61.7508,61.7646,61.6887,61.6956,93400.0
2011-09-02 11:10:00,89.39,89.56,89.39,89.54,108800.0,61.6887,61.806,61.6887,61.7922,108800.0
2011-09-02 11:20:00,89.56,89.75,89.53,89.74,168700.0,61.806,61.9371,61.7853,61.9302,168700.0
2011-09-02 11:30:00,89.74,89.88,89.64,89.88,111800.0,61.9302,62.0268,61.8612,62.0268,111800.0
2011-09-02 11:40:00,89.88,89.93,89.72,89.74,77900.0,62.0268,62.0613,61.9164,61.9302,77900.0
2011-09-02 11:50:00,89.73,89.82,89.65,89.73,88700.0,61.9233,61.9854,61.8681,61.9233,88700.0
2011-09-02 12:00:00,89.73,89.9,89.7,89.82,58000.0,61.9233,62.0406,61.9026,61.9854,58000.0
2011-09-02 12:10:00,89.84,89.84,89.7,89.76,65200.0,61.9992,61.9992,61.9026,61.944,65200.0
2011-09-02 12:20:00,89.74,89.76,89.61,89.68,64000.0,61.9302,61.944,61.8405,61.8888,64000.0
2011-09-02 12:30:00,89.68,89.72,89.64,89.7,46200.0,61.8888,61.9164,61.8612,61.9026,46200.0
2011-09-02 12:40:00,89.7,89.78,89.67,89.74,49000.0,61.9026,61.9578,61.8819,61.9302,49000.0
2011-09-02 12:50:00,89.73,89.77,89.69,89.76,58800.0,61.9233,61.9509,61.8957,61.944,58800.0
2011-09-02 13:00:00,89.75,89.8,89.62,89.62,48200.0,61.9371,61.9716,61.8474,61.8474,48200.0
2011-09-02 13:10:00,89.63,89.66,89.5,89.54,62100.0,61.8543,61.875,61.7646,61.7922,62100.0
2011-09-02 13:20:00,89.54,89.59,89.51,89.52,49000.0,61.7922,61.8267,61.7715,61.7784,49000.0
2011-09-02 13:30:00,89.53,89.63,89.48,89.51,62000.0,61.7853,61.8543,61.7508,61.7715,62000.0
2011-09-02 13:40:00,89.51,89.57,89.46,89.56,45400.0,61.7715,61.8129,61.737,61.806,45400.0
2011-09-02 13:50:00,89.57,89.64,89.51,89.57,60100.0,61.8129,61.8612,61.7715,61.8129,60100.0
2011-09-02 14:00:00,89.56,89.59,89.43,89.44,118600.0,61.806,61.8267,61.7163,61.7232,118600.0
2011-09-02 14:10:00,89.44,89.49,89.2,89.24,224900.0,61.7232,61.7577,61.5575,61.5852,224900.0
2011-09-02 14:20:00,89.24,89.3,89.18,89.26,102500.0,61.5852,61.6266,61.5437,61.599,102500.0
2011-09-02 14:30:00,89.25,89.25,89.02,89.17,133900.0,61.5921,61.5921,61.4333,61.5368,133900.0
2011-09-02 14:40:00,89.16,89.26,89.05,89.06,72900.0,61.5299,61.599,61.454,61.4609,72900.0
2011-09-02 14:50:00,89.07,89.21,89.05,89.12,98000.0,61.4678,61.5645,61.454,61.5023,98000.0
2011-09-02 15:00:00,89.13,89.17,89.06,89.17,141300.0,61.5092,61.5368,61.4609,61.5368,141300.0
2011-09-02 15:10:00,89.17,89.26,89.12,89.19,135200.0,61.5368,61.599,61.5023,61.5506,135200.0
2011-09-02 15:20:00,89.19,89.27,89.15,89.21,137000.0,61.5506,61.6059,61.523,61.5645,137000.0
2011-09-02 15:30:00,89.21,89.35,89.15,89.34,211300.0,61.5645,61.6611,61.523,61.6542,211300.0
2011-09-02 15:40:00,89.34,89.46,89.26,89.27,270600.0,61.6542,61.737,61.599,61.6059,270600.0
2011-09-02 15:50:00,89.28,89.34,89.12,89.16,508500.0,61.6128,61.6542,61.5023,61.5299,508500.0
2011-09-06 09:30:00,87.38,87.49,87.07,87.41,491000.0,60.3016,60.3775,60.0876,60.3223,491000.0
2011-09-06 09:40:00,87.41,87.63,87.22,87.58,242600.0,60.3223,60.4741,60.1911,60.4396,242600.0
2011-09-06 09:50:00,87.58,88.0,87.55,87.93,248200.0,60.4396,60.7294,60.4189,60.6811,248200.0
2011-09-06 10:00:00,87.94,88.34,87.94,88.31,348100.0,60.688,60.9641,60.688,60.9434,348100.0
2011-09-06 10:10:00,88.32,88.35,88.01,88.07,175000.0,60.9503,60.971,60.7363,60.7777,175000.0
2011-09-06 10:20:00,88.06,88.1,87.85,87.88,155400.0,60.7708,60.7984,60.6259,60.6466,155400.0
2011-09-06 10:30:00,87.87,87.99,87.77,87.93,128100.0,60.6397,60.7225,60.5707,60.6811,128100.0
2011-09-06 10:40:00,87.93,88.05,87.74,87.9,179300.0,60.6811,60.7639,60.55,60.6604,179300.0
2011-09-06 10:50:00,87.9,88.25,87.84,88.24,128800.0,60.6604,60.9019,60.619,60.895,128800.0
2011-09-06 11:00:00,88.24,88.32,88.18,88.27,123100.0,60.895,60.9503,60.8536,60.9157,123100.0
2011-09-06 11:10:00,88.28,88.49,88.16,88.38,134400.0,60.9227,61.0676,60.8398,60.9917,134400.0
2011-09-06 11:20:00,88.39,88.43,88.19,88.28,149300.0,60.9986,61.0262,60.8605,60.9227,149300.0
2011-09-06 11:30:00,88.28,88.39,88.14,88.16,231500.0,60.9227,60.9986,60.826,60.8398,231500.0
2011-09-06 11:40:00,88.17,88.17,87.95,87.98,153700.0,60.8467,60.8467,60.6949,60.7156,153700.0
2011-09-06 11:50:00,87.98,88.21,87.98,88.2,125700.0,60.7156,60.8743,60.7156,60.8674,125700.0
2011-09-06 12:00:00,88.2,88.42,88.19,88.24,109600.0,60.8674,61.0193,60.8605,60.895,109600.0
2011-09-06 12:10:00,88.24,88.4,88.2,88.31,94600.0,60.895,61.0055,60.8674,60.9434,94600.0
2011-09-06 12:20:00,88.31,88.43,88.25,88.25,130400.0,60.9434,61.0262,60.9019,60.9019,130400.0
2011-09-06 12:30:00,88.24,88.26,88.12,88.2,99400.0,60.895,60.9088,60.8122,60.8674,99400.0
2011-09-06 12:40:00,88.2,88.24,88.12,88.15,59800.0,60.8674,60.895,60.8122,60.8329,59800.0
2011-09-06 12:50:00,88.14,88.21,88.0,88.06,74700.0,60.826,60.8743,60.7294,60.7708,74700.0
2011-09-06 13:00:00,88.06,88.3,88.03,88.27,114000.0,60.7708,60.9365,60.7501,60.9157,114000.0
2011-09-06 13:10:00,88.27,88.41,88.27,88.36,160900.0,60.9157,61.0124,60.9157,60.9779,160900.0
2011-09-06 13:20:00,88.37,88.45,88.31,88.35,94300.0,60.9848,61.04,60.9434,60.971,94300.0
2011-09-06 13:30:00,88.34,88.51,88.3,88.51,153300.0,60.9641,61.0814,60.9365,61.0814,153300.0
2011-09-06 13:40:00,88.5,88.76,88.5,88.76,79900.0,61.0745,61.2539,61.0745,61.2539,79900.0
2011-09-06 13:50:00,88.76,88.85,88.67,88.67,110500.0,61.2539,61.316,61.1918,61.1918,110500.0
2011-09-06 14:00:00,88.67,88.68,88.53,88.67,114300.0,61.1918,61.1987,61.0952,61.1918,114300.0
2011-09-06 14:10:00,88.71,88.87,88.69,88.86,101100.0,61.2194,61.3298,61.2056,61.3229,101100.0
2011-09-06 14:20:00,88.86,88.87,88.62,88.63,163700.0,61.3229,61.3298,61.1573,61.1642,163700.0
2011-09-06 14:30:00,88.64,88.65,88.54,88.56,92300.0,61.1711,61.178,61.1021,61.1159,92300.0
2011-09-06 14:40:00,88.55,88.61,88.46,88.47,112600.0,61.109,61.1504,61.0469,61.0538,112600.0
2011-09-06 14:50:00,88.46,88.51,88.38,88.41,117400.0,61.0469,61.0814,60.9917,61.0124,117400.0
2011-09-06 15:00:00,88.42,88.48,88.33,88.37,161600.0,61.0193,61.0607,60.9572,60.9848,161600.0
2011-09-06 15:10:00,88.36,88.39,88.17,88.22,126400.0,60.9779,60.9986,60.8467,60.8812,126400.0
2011-09-06 15:20:00,88.21,88.45,88.21,88.41,149200.0,60.8743,61.04,60.8743,61.0124,149200.0
2011-09-06 15:30:00,88.4,88.53,88.35,88.5,288400.0,61.0055,61.0952,60.971,61.0745,288400.0
2011-09-06 15:40:00,88.5,88.67,88.45,88.63,377300.0,61.0745,61.1918,61.04,61.1642,377300.0
2011-09-06 15:50:00,88.63,88.95,88.6,88.83,590700.0,61.1642,61.385,61.1435,61.3022,590700.0
2011-09-07 09:30:00,89.48,89.48,88.83,89.05,403800.0,61.7508,61.7508,61.3022,61.454,403800.0
2011-09-07 09:40:00,89.06,89.17,88.8,89.05,276400.0,61.4609,61.5368,61.2815,61.454,276400.0
2011-09-07 09:50:00,89.04,89.14,88.99,89.01,181900.0,61.4471,61.5161,61.4126,61.4264,181900.0
2011-09-07 10:00:00,89.02,89.05,88.95,89.05,149100.0,61.4333,61.454,61.385,61.454,149100.0
2011-09-07 10:10:00,89.05,89.15,89.04,89.05,154200.0,61.454,61.523,61.4471,61.454,154200.0
2011-09-07 10:20:00,89.06,89.16,89.05,89.07,167300.0,61.4609,61.5299,61.454,61.4678,167300.0
2011-09-07 10:30:00,89.07,89.2,88.92,88.92,130800.0,61.4678,61.5575,61.3643,61.3643,130800.0
2011-09-07 10:40:00,88.92,89.01,88.83,88.84,159700.0,61.3643,61.4264,61.3022,61.3091,159700.0
2011-09-07 10:50:00,88.82,88.83,88.71,88.77,136400.0,61.2953,61.3022,61.2194,61.2608,136400.0
2011-09-07 11:00:00,88.76,88.95,88.72,88.86,162100.0,61.2539,61.385,61.2263,61.3229,162100.0
2011-09-07 11:10:00,88.87,88.96,88.83,88.83,122200.0,61.3298,61.3919,61.3022,61.3022,122200.0
2011-09-07 11:20:00,88.84,88.86,88.7,88.7,133700.0,61.3091,61.3229,61.2125,61.2125,133700.0
2011-09-07 11:30:00,88.7,88.81,88.64,88.76,133000.0,61.2125,61.2884,61.1711,61.2539,133000.0
2011-09-07 11:40:00,88.77,88.82,88.68,88.72,100600.0,61.2608,61.2953,61.1987,61.2263,100600.0
2011-09-07 11:50:00,88.72,88.77,88.67,88.7,76100.0,61.2263,61.2608,61.1918,61.2125,76100.0
2011-09-07 12:00:00,88.7,88.75,88.62,88.62,88800.0,61.2125,61.247,61.1573,61.1573,88800.0
2011-09-07 12:10:00,88.62,88.9,88.62,88.89,107300.0,61.1573,61.3505,61.1573,61.3436,107300.0
2011-09-07 12:20:00,88.89,88.9,88.77,88.8,64700.0,61.3436,61.3505,61.2608,61.2815,64700.0
2011-09-07 12:30:00,88.81,88.99,88.78,88.98,91800.0,61.2884,61.4126,61.2677,61.4057,91800.0
2011-09-07 12:40:00,88.99,89.04,88.92,88.93,108500.0,61.4126,61.4471,61.3643,61.3712,108500.0
2011-09-07 12:50:00,88.92,89.05,88.92,89.01,101600.0,61.3643,61.454,61.3643,61.4264,101600.0
2011-09-07 13:00:00,89.01,89.19,88.95,89.16,91800.0,61.4264,61.5506,61.385,61.5299,91800.0
2011-09-07 13:10:00,89.17,89.25,89.15,89.17,99200.0,61.5368,61.5921,61.523,61.5368,99200.0
2011-09-07 13:20:00,89.17,89.22,89.12,89.19,67000.0,61.5368,61.5714,61.5023,61.5506,67000.0
2011-09-07 13:30:00,89.19,89.2,88.99,89.01,106100.0,61.5506,61.5575,61.4126,61.4264,106100.0
2011-09-07 13:40:00,89.01,89.02,88.86,88.9,106200.0,61.4264,61.4333,61.3229,61.3505,106200.0
2011-09-07 13:50:00,88.91,89.03,88.89,89.03,174100.0,61.3574,61.4402,61.3436,61.4402,174100.0
2011-09-07 14:00:00,89.03,89.06,88.93,88.97,195800.0,61.4402,61.4609,61.3712,61.3988,195800.0
2011-09-07 14:10:00,88.97,88.99,88.86,88.86,118900.0,61.3988,61.4126,61.3229,61.3229,118900.0
2011-09-07 14:20:00,88.86,88.95,88.82,88.92,109900.0,61.3229,61.385,61.2953,61.3643,109900.0
2011-09-07 14:30:00,88.92,89.02,88.9,88.98,87600.0,61.3643,61.4333,61.3505,61.4057,87600.0
2011-09-07 14:40:00,88.99,89.18,88.98,89.15,114600.0,61.4126,61.5437,61.4057,61.523,114600.0
2011-09-07 14:50:00,89.14,89.22,89.08,89.21,103400.0,61.5161,61.5714,61.4747,61.5645,103400.0
2011-09-07 15:00:00,89.2,89.22,89.13,89.19,179900.0,61.5575,61.5714,61.5092,61.5506,179900.0
2011-09-07 15:10:00,89.2,89.28,89.16,89.18,161800.0,61.5575,61.6128,61.5299,61.5437,161800.0
2011-09-07 15:20:00,89.18,89.19,89.12,89.18,143700.0,61.5437,61.5506,61.5023,61.5437,143700.0
2011-09-07 15:30:00,89.18,89.2,89.01,89.1,236400.0,61.5437,61.5575,61.4264,61.4885,236400.0
2011-09-07 15:40:00,89.1,89.18,89.02,89.03,248400.0,61.4885,61.5437,61.4333,61.4402,248400.0
2011-09-07 15:50:00,89.03,89.28,88.99,89.27,562400.0,61.4402,61.6128,61.4126,61.6059,562400.0
2011-09-08 09:30:00,89.16,89.4,89.05,89.32,211800.0,61.5299,61.6956,61.454,61.6404,211800.0
2011-09-08 09:40:00,89.32,89.47,89.23,89.47,146000.0,61.6404,61.7439,61.5783,61.7439,146000.0
2011-09-08 09:50:00,89.46,89.54,89.37,89.52,142800.0,61.737,61.7922,61.6749,61.7784,142800.0
2011-09-08 10:00:00,89.53,89.66,89.35,89.65,142300.0,61.7853,61.875,61.6611,61.8681,142300.0
2011-09-08 10:10:00,89.64,89.65,89.45,89.54,132700.0,61.8612,61.8681,61.7301,61.7922,132700.0
2011-09-08 10:20:00,89.55,89.68,89.49,89.56,132700.0,61.7991,61.8888,61.7577,61.806,132700.0
2011-09-08 10:30:00,89.55,89.72,89.48,89.52,114800.0,61.7991,61.9164,61.7508,61.7784,114800.0
2011-09-08 10:40:00,89.52,89.57,89.45,89.57,116000.0,61.7784,61.8129,61.7301,61.8129,116000.0
2011-09-08 10:50:00,89.58,89.88,89.58,89.86,84300.0,61.8198,62.0268,61.8198,62.013,84300.0
2011-09-08 11:00:00,89.86,89.92,89.76,89.79,98400.0,62.013,62.0544,61.944,61.9647,98400.0
2011-09-08 11:10:00,89.78,89.91,89.66,89.8,103000.0,61.9578,62.0475,61.875,61.9716,103000.0
2011-09-08 11:20:00,89.8,89.87,89.74,89.76,79400.0,61.9716,62.0199,61.9302,61.944,79400.0
2011-09-08 11:30:00,89.76,89.97,89.71,89.97,93100.0,61.944,62.0889,61.9095,62.0889,93100.0
2011-09-08 11:40:00,89.97,90.0,89.68,89.7,94500.0,62.0889,62.1096,61.8888,61.9026,94500.0
2011-09-08 11:50:00,89.67,89.79,89.53,89.61,96700.0,61.8819,61.9647,61.7853,61.8405,96700.0
2011-09-08 12:00:00,89.59,89.59,89.44,89.47,77700.0,61.8267,61.8267,61.7232,61.7439,77700.0
2011-09-08 12:10:00,89.47,89.52,89.43,89.48,83900.0,61.7439,61.7784,61.7163,61.7508,83900.0
2011-09-08 12:20:00,89.49,89.58,89.44,89.44,83600.0,61.7577,61.8198,61.7232,61.7232,83600.0
2011-09-08 12:30:00,89.43,89.54,89.35,89.47,96700.0,61.7163,61.7922,61.6611,61.7439,96700.0
2011-09-08 12:40:00,89.49,89.62,89.45,89.59,67300.0,61.7577,61.8474,61.7301,61.8267,67300.0
2011-09-08 12:50:00,89.59,89.82,89.59,89.8,69200.0,61.8267,61.9854,61.8267,61.9716,69200.0
2011-09-08 13:00:00,89.81,89.94,89.74,89.93,127800.0,61.9785,62.0682,61.9302,62.0613,127800.0
2011-09-08 13:10:00,89.94,89.95,89.78,89.83,71100.0,62.0682,62.0751,61.9578,61.9923,71100.0
2011-09-08 13:20:00,89.82,89.82,89.7,89.74,60600.0,61.9854,61.9854,61.9026,61.9302,60600.0
2011-09-08 13:30:00,89.75,89.88,89.53,89.65,150900.0,61.9371,62.0268,61.7853,61.8681,150900.0
2011-09-08 13:40:00,89.63,89.65,89.36,89.48,131900.0,61.8543,61.8681,61.668,61.7508,131900.0
2011-09-08 13:50:00,89.5,89.51,89.35,89.44,135600.0,61.7646,61.7715,61.6611,61.7232,135600.0
2011-09-08 14:00:00,89.45,89.51,89.33,89.44,125100.0,61.7301,61.7715,61.6473,61.7232,125100.0
2011-09-08 14:10:00,89.43,89.46,89.3,89.35,130100.0,61.7163,61.737,61.6266,61.6611,130100.0
2011-09-08 14:20:00,89.36,89.36,89.1,89.15,121100.0,61.668,61.668,61.4885,61.523,121100.0
2011-09-08 14:30:00,89.16,89.32,89.11,89.25,137100.0,61.5299,61.6404,61.4954,61.5921,137100.0
2011-09-08 14:40:00,89.25,89.31,89.13,89.18,152500.0,61.5921,61.6335,61.5092,61.5437,152500.0
2011-09-08 14:50:00,89.18,89.28,89.16,89.2,189900.0,61.5437,61.6128,61.5299,61.5575,189900.0
2011-09-08 15:00:00,89.19,89.2,88.8,88.98,289000.0,61.5506,61.5575,61.2815,61.4057,289000.0
2011-09-08 15:10:00,88.98,88.99,88.76,88.87,236300.0,61.4057,61.4126,61.2539,61.3298,236300.0
2011-09-08 15:20:00,88.87,89.17,88.86,89.16,200600.0,61.3298,61.5368,61.3229,61.5299,200600.0
2011-09-08 15:30:00,89.16,89.17,88.99,89.04,374500.0,61.5299,61.5368,61.4126,61.4471,374500.0
2011-09-08 15:40:00,89.05,89.12,88.9,88.94,389600.0,61.454,61.5023,61.3505,61.3781,389600.0
2011-09-08 15:50:00,88.94,88.98,88.61,88.62,913500.0,61.3781,61.4057,61.1504,61.1573,913500.0
2011-09-09 09:30:00,86.37,86.46,85.01,85.39,1530200.0,59.6045,59.6667,58.666,58.9282,1530200.0
2011-09-09 09:40:00,85.4,85.5,84.88,85.04,1129400.0,58.9351,59.0042,58.5763,58.6867,1129400.0
2011-09-09 09:50:00,85.04,85.09,84.76,84.87,763300.0,58.6867,58.7212,58.4935,58.5694,763300.0
2011-09-09 10:00:00,84.87,85.08,84.81,84.97,597700.0,58.5694,58.7143,58.528,58.6384,597700.0
2011-09-09 10:10:00,84.97,85.02,84.81,84.93,388900.0,58.6384,58.6729,58.528,58.6108,388900.0
2011-09-09 10:20:00,84.93,85.04,84.9,84.99,420800.0,58.6108,58.6867,58.5901,58.6522,420800.0
2011-09-09 10:30:00,85.0,85.09,84.81,85.06,514700.0,58.6591,58.7212,58.528,58.7005,514700.0
2011-09-09 10:40:00,85.05,85.23,84.95,85.14,517100.0,58.6936,58.8178,58.6246,58.7557,517100.0
2011-09-09 10:50:00,85.15,85.17,84.93,84.99,359500.0,58.7626,58.7764,58.6108,58.6522,359500.0
2011-09-09 11:00:00,84.99,85.01,84.93,84.98,249600.0,58.6522,58.666,58.6108,58.6453,249600.0
2011-09-09 11:10:00,84.98,85.1,84.94,84.99,393300.0,58.6453,58.7281,58.6177,58.6522,393300.0
2011-09-09 11:20:00,84.99,85.0,84.62,84.71,467700.0,58.6522,58.6591,58.3969,58.459,467700.0
2011-09-09 11:30:00,84.7,84.89,84.65,84.69,255600.0,58.4521,58.5832,58.4176,58.4452,255600.0
2011-09-09 11:40:00,84.7,84.7,84.51,84.6,264800.0,58.4521,58.4521,58.3209,58.3831,264800.0
2011-09-09 11:50:00,84.6,84.73,84.43,84.65,290700.0,58.3831,58.4728,58.2657,58.4176,290700.0
2011-09-09 12:00:00,84.65,84.67,84.34,84.34,208900.0,58.4176,58.4314,58.2036,58.2036,208900.0
2011-09-09 12:10:00,84.33,84.42,84.27,84.38,221700.0,58.1967,58.2588,58.1553,58.2312,221700.0
2011-09-09 12:20:00,84.39,84.43,84.31,84.36,199100.0,58.2381,58.2657,58.1829,58.2174,199100.0
2011-09-09 12:30:00,84.36,84.38,84.02,84.15,321500.0,58.2174,58.2312,57.9828,58.0725,321500.0
2011-09-09 12:40:00,84.15,84.16,83.99,84.03,323200.0,58.0725,58.0794,57.9621,57.9897,323200.0
2011-09-09 12:50:00,84.03,84.2,84.02,84.08,368000.0,57.9897,58.107,57.9828,58.0242,368000.0
2011-09-09 13:00:00,84.09,84.09,83.76,84.02,650000.0,58.0311,58.0311,57.8034,57.9828,650000.0
2011-09-09 13:10:00,84.02,84.05,83.99,84.0,433200.0,57.9828,58.0035,57.9621,57.969,433200.0
2011-09-09 13:20:00,84.0,84.01,83.81,83.9,329300.0,57.969,57.9759,57.8379,57.9,329300.0
2011-09-09 13:30:00,83.9,83.92,83.81,83.91,241700.0,57.9,57.9138,57.8379,57.9069,241700.0
2011-09-09 13:40:00,83.91,83.96,83.8,83.81,205400.0,57.9069,57.9414,57.831,57.8379,205400.0
2011-09-09 13:50:00,83.8,83.87,83.65,83.66,224800.0,57.831,57.8793,57.7275,57.7344,224800.0
2011-09-09 14:00:00,83.67,83.98,83.67,83.9,287600.0,57.7413,57.9552,57.7413,57.9,287600.0
2011-09-09 14:10:00,83.89,84.06,83.79,84.03,260400.0,57.8931,58.0104,57.8241,57.9897,260400.0
2011-09-09 14:20:00,84.02,84.2,84.02,84.1,328500.0,57.9828,58.107,57.9828,58.038,328500.0
2011-09-09 14:30:00,84.1,84.36,84.06,84.36,324300.0,58.038,58.2174,58.0104,58.2174,324300.0
2011-09-09 14:40:00,84.36,84.5,84.2,84.21,283100.0,58.2174,58.314,58.107,58.1139,283100.0
2011-09-09 14:50:00,84.21,84.47,84.13,84.45,323500.0,58.1139,58.2933,58.0587,58.2795,323500.0
2011-09-09 15:00:00,84.45,84.72,84.3,84.72,435300.0,58.2795,58.4659,58.176,58.4659,435300.0
2011-09-09 15:10:00,84.72,84.8,84.57,84.79,408700.0,58.4659,58.5211,58.3624,58.5142,408700.0
2011-09-09 15:20:00,84.78,84.8,84.57,84.64,337400.0,58.5073,58.5211,58.3624,58.4107,337400.0
2011-09-09 15:30:00,84.63,85.0,84.63,85.0,517100.0,58.4038,58.6591,58.4038,58.6591,517100.0
2011-09-09 15:40:00,84.99,85.18,84.9,85.11,707100.0,58.6522,58.7833,58.5901,58.735,707100.0
2011-09-09 15:50:00,85.09,85.18,85.0,85.06,892400.0,58.7212,58.7833,58.6591,58.7005,892400.0
2011-09-12 09:30:00,84.36,84.54,84.16,84.39,496500.0,58.2174,58.3417,58.0794,58.2381,496500.0
2011-09-12 09:40:00,84.39,84.75,84.39,84.62,221700.0,58.2381,58.4866,58.2381,58.3969,221700.0
2011-09-12 09:50:00,84.63,85.22,84.58,85.14,275500.0,58.4038,58.8109,58.3693,58.7557,275500.0
2011-09-12 10:00:00,85.13,85.82,85.13,85.63,384300.0,58.7488,59.225,58.7488,59.0939,384300.0
2011-09-12 10:10:00,85.62,85.62,85.32,85.52,281700.0,59.087,59.087,58.8799,59.018,281700.0
2011-09-12 10:20:00,85.51,85.59,85.3,85.33,189300.0,59.0111,59.0663,58.8661,58.8868,189300.0
2011-09-12 10:30:00,85.33,85.52,85.16,85.43,164300.0,58.8868,59.018,58.7695,58.9558,164300.0
2011-09-12 10:40:00,85.43,85.44,85.11,85.14,232600.0,58.9558,58.9627,58.735,58.7557,232600.0
2011-09-12 10:50:00,85.13,85.35,84.87,84.9,227500.0,58.7488,58.9006,58.5694,58.5901,227500.0
2011-09-12 11:00:00,84.89,85.06,84.89,85.0,177500.0,58.5832,58.7005,58.5832,58.6591,177500.0
2011-09-12 11:10:00,85.0,85.09,84.85,85.08,139500.0,58.6591,58.7212,58.5556,58.7143,139500.0
2011-09-12 11:20:00,85.08,85.27,85.06,85.15,111700.0,58.7143,58.8454,58.7005,58.7626,111700.0
2011-09-12 11:30:00,85.16,85.32,85.09,85.24,126600.0,58.7695,58.8799,58.7212,58.8247,126600.0
2011-09-12 11:40:00,85.25,85.28,85.1,85.11,115300.0,58.8316,58.8523,58.7281,58.735,115300.0
2011-09-12 11:50:00,85.11,85.18,84.94,85.03,118600.0,58.735,58.7833,58.6177,58.6798,118600.0
2011-09-12 12:00:00,85.03,85.19,84.87,84.98,139200.0,58.6798,58.7902,58.5694,58.6453,139200.0
2011-09-12 12:10:00,84.98,85.16,84.94,85.0,148800.0,58.6453,58.7695,58.6177,58.6591,148800.0
2011-09-12 12:20:00,85.0,85.45,85.0,85.45,197400.0,58.6591,58.9696,58.6591,58.9696,197400.0
2011-09-12 12:30:00,85.45,85.45,85.15,85.17,165900.0,58.9696,58.9696,58.7626,58.7764,165900.0
2011-09-12 12:40:00,85.18,85.21,85.04,85.09,111200.0,58.7833,58.804,58.6867,58.7212,111200.0
2011-09-12 12:50:00,85.09,85.17,85.0,85.17,145000.0,58.7212,58.7764,58.6591,58.7764,145000.0
2011-09-12 13:00:00,85.17,85.3,85.06,85.11,144200.0,58.7764,58.8661,58.7005,58.735,144200.0
2011-09-12 13:10:00,85.12,85.2,85.07,85.09,75400.0,58.7419,58.7971,58.7074,58.7212,75400.0
2011-09-12 13:20:00,85.09,85.1,84.96,84.96,125500.0,58.7212,58.7281,58.6315,58.6315,125500.0
2011-09-12 13:30:00,84.97,84.99,84.78,84.88,133200.0,58.6384,58.6522,58.5073,58.5763,133200.0
2011-09-12 13:40:00,84.88,85.09,84.8,85.04,125000.0,58.5763,58.7212,58.5211,58.6867,125000.0
2011-09-12 13:50:00,85.03,85.19,85.01,85.11,89100.0,58.6798,58.7902,58.666,58.735,89100.0
2011-09-12 14:00:00,85.11,85.11,84.89,84.98,118100.0,58.735,58.735,58.5832,58.6453,118100.0
2011-09-12 14:10:00,84.97,85.04,84.84,84.97,134000.0,58.6384,58.6867,58.5487,58.6384,134000.0
2011-09-12 14:20:00,84.98,85.23,84.98,85.17,122800.0,58.6453,58.8178,58.6453,58.7764,122800.0
2011-09-12 14:30:00,85.19,85.7,85.15,85.49,243000.0,58.7902,59.1422,58.7626,58.9973,243000.0
2011-09-12 14:40:00,85.5,85.73,85.43,85.51,156400.0,59.0042,59.1629,58.9558,59.0111,156400.0
2011-09-12 14:50:00,85.52,85.52,85.21,85.24,146600.0,59.018,59.018,58.804,58.8247,146600.0
2011-09-12 15:00:00,85.24,85.4,85.23,85.31,162600.0,58.8247,58.9351,58.8178,58.873,162600.0
2011-09-12 15:10:00,85.32,85.48,85.2,85.42,179800.0,58.8799,58.9904,58.7971,58.9489,179800.0
2011-09-12 15:20:00,85.42,85.72,85.3,85.61,243900.0,58.9489,59.156,58.8661,59.0801,243900.0
2011-09-12 15:30:00,85.61,85.76,85.56,85.71,336500.0,59.0801,59.1836,59.0456,59.1491,336500.0
2011-09-12 15:40:00,85.71,85.98,85.64,85.83,372400.0,59.1491,59.3354,59.1008,59.2319,372400.0
2011-09-12 15:50:00,85.84,86.2,85.81,86.2,757400.0,59.2388,59.4872,59.2181,59.4872,757400.0
2011-09-13 09:30:00,86.17,86.19,85.5,85.76,340400.0,59.4665,59.4803,59.0042,59.1836,340400.0
2011-09-13 09:40:00,85.78,85.81,85.4,85.48,229200.0,59.1974,59.2181,58.9351,58.9904,229200.0
2011-09-13 09:50:00,85.48,85.72,85.36,85.64,285200.0,58.9904,59.156,58.9075,59.1008,285200.0
2011-09-13 10:00:00,85.65,85.75,85.5,85.52,280800.0,59.1077,59.1767,59.0042,59.018,280800.0
2011-09-13 10:10:00,85.52,85.64,85.43,85.61,227300.0,59.018,59.1008,58.9558,59.0801,227300.0
2011-09-13 10:20:00,85.61,85.67,85.48,85.52,130800.0,59.0801,59.1215,58.9904,59.018,130800.0
2011-09-13 10:30:00,85.52,85.65,85.26,85.46,200600.0,59.018,59.1077,58.8385,58.9765,200600.0
2011-09-13 10:40:00,85.45,85.55,85.35,85.42,117500.0,58.9696,59.0387,58.9006,58.9489,117500.0
2011-09-13 10:50:00,85.42,85.49,85.25,85.33,152600.0,58.9489,58.9973,58.8316,58.8868,152600.0
2011-09-13 11:00:00,85.31,85.41,85.17,85.31,156100.0,58.873,58.942,58.7764,58.873,156100.0
2011-09-13 11:10:00,85.3,85.47,85.29,85.37,125600.0,58.8661,58.9835,58.8592,58.9144,125600.0
2011-09-13 11:20:00,85.37,85.53,85.3,85.53,119600.0,58.9144,59.0249,58.8661,59.0249,119600.0
2011-09-13 11:30:00,85.54,85.6,85.39,85.51,100500.0,59.0318,59.0732,58.9282,59.0111,100500.0
2011-09-13 11:40:00,85.49,85.59,85.39,85.44,100100.0,58.9973,59.0663,58.9282,58.9627,100100.0
2011-09-13 11:50:00,85.44,85.56,85.39,85.47,85600.0,58.9627,59.0456,58.9282,58.9835,85600.0
2011-09-13 12:00:00,85.46,85.48,85.29,85.48,107200.0,58.9765,58.9904,58.8592,58.9904,107200.0
2011-09-13 12:10:00,85.49,85.67,85.4,85.58,112200.0,58.9973,59.1215,58.9351,59.0594,112200.0
2011-09-13 12:20:00,85.58,85.66,85.52,85.64,78100.0,59.0594,59.1146,59.018,59.1008,78100.0
2011-09-13 12:30:00,85.63,85.75,85.6,85.73,71000.0,59.0939,59.1767,59.0732,59.1629,71000.0
2011-09-13 12:40:00,85.73,85.87,85.7,85.79,93400.0,59.1629,59.2595,59.1422,59.2043,93400.0
2011-09-13 12:50:00,85.8,85.98,85.72,85.9,81400.0,59.2112,59.3354,59.156,59.2802,81400.0
2011-09-13 13:00:00,85.91,86.05,85.89,86.0,82800.0,59.2871,59.3837,59.2733,59.3492,82800.0
2011-09-13 13:10:00,85.99,85.99,85.88,85.92,95000.0,59.3423,59.3423,59.2664,59.294,95000.0
2011-09-13 13:20:00,85.91,86.07,85.91,85.98,61600.0,59.2871,59.3975,59.2871,59.3354,61600.0
2011-09-13 13:30:00,85.98,85.99,85.89,85.98,68500.0,59.3354,59.3423,59.2733,59.3354,68500.0
2011-09-13 13:40:00,85.98,86.04,85.95,86.0,75300.0,59.3354,59.3768,59.3147,59.3492,75300.0
2011-09-13 13:50:00,86.0,86.08,85.89,85.93,112000.0,59.3492,59.4044,59.2733,59.3009,112000.0
2011-09-13 14:00:00,85.92,85.92,85.81,85.84,115600.0,59.294,59.294,59.2181,59.2388,115600.0
2011-09-13 14:10:00,85.84,85.96,85.81,85.95,104400.0,59.2388,59.3216,59.2181,59.3147,104400.0
2011-09-13 14:20:00,85.94,86.21,85.92,86.21,114300.0,59.3078,59.4941,59.294,59.4941,114300.0
2011-09-13 14:30:00,86.21,86.25,86.11,86.14,125200.0,59.4941,59.5217,59.4251,59.4458,125200.0
2011-09-13 14:40:00,86.13,86.25,86.0,86.01,106900.0,59.4389,59.5217,59.3492,59.3561,106900.0
2011-09-13 14:50:00,86.0,86.16,85.97,86.12,277000.0,59.3492,59.4596,59.3285,59.432,277000.0
2011-09-13 15:00:00,86.11,86.27,86.06,86.18,180700.0,59.4251,59.5355,59.3906,59.4734,180700.0
2011-09-13 15:10:00,86.17,86.19,85.82,85.83,213100.0,59.4665,59.4803,59.225,59.2319,213100.0
2011-09-13 15:20:00,85.83,86.07,85.69,86.04,267300.0,59.2319,59.3975,59.1353,59.3768,267300.0
2011-09-13 15:30:00,86.04,86.24,86.04,86.1,271500.0,59.3768,59.5148,59.3768,59.4182,271500.0
2011-09-13 15:40:00,86.1,86.3,86.02,86.26,271600.0,59.4182,59.5562,59.363,59.5286,271600.0
2011-09-13 15:50:00,86.26,86.26,86.05,86.14,437000.0,59.5286,59.5286,59.3837,59.4458,437000.0
2011-09-14 09:30:00,86.3,86.75,86.3,86.54,272800.0,59.5562,59.8668,59.5562,59.7219,272800.0
2011-09-14 09:40:00,86.52,86.52,86.19,86.34,211200.0,59.7081,59.7081,59.4803,59.5838,211200.0
2011-09-14 09:50:00,86.34,86.4,86.16,86.23,162300.0,59.5838,59.6252,59.4596,59.5079,162300.0
2011-09-14 10:00:00,86.23,86.27,86.03,86.14,152500.0,59.5079,59.5355,59.3699,59.4458,152500.0
2011-09-14 10:10:00,86.13,86.36,85.7,85.71,198900.0,59.4389,59.5976,59.1422,59.1491,198900.0
2011-09-14 10:20:00,85.69,85.83,85.44,85.76,310500.0,59.1353,59.2319,58.9627,59.1836,310500.0
2011-09-14 10:30:00,85.75,85.95,85.67,85.89,194800.0,59.1767,59.3147,59.1215,59.2733,194800.0
2011-09-14 10:40:00,85.89,85.92,85.64,85.66,184100.0,59.2733,59.294,59.1008,59.1146,184100.0
2011-09-14 10:50:00,85.66,85.72,85.45,85.5,216400.0,59.1146,59.156,58.9696,59.0042,216400.0
2011-09-14 11:00:00,85.49,85.72,85.48,85.63,224100.0,58.9973,59.156,58.9904,59.0939,224100.0
2011-09-14 11:10:00,85.63,85.71,85.55,85.67,150000.0,59.0939,59.1491,59.0387,59.1215,150000.0
2011-09-14 11:20:00,85.67,86.07,85.61,86.06,125000.0,59.1215,59.3975,59.0801,59.3906,125000.0
2011-09-14 11:30:00,86.05,86.26,85.94,86.21,91000.0,59.3837,59.5286,59.3078,59.4941,91000.0
2011-09-14 11:40:00,86.22,86.22,86.01,86.03,98700.0,59.501,59.501,59.3561,59.3699,98700.0
2011-09-14 11:50:00,86.05,86.35,86.0,86.34,95300.0,59.3837,59.5907,59.3492,59.5838,95300.0
2011-09-14 12:00:00,86.36,86.39,86.03,86.16,101600.0,59.5976,59.6183,59.3699,59.4596,101600.0
2011-09-14 12:10:00,86.18,86.21,85.96,85.98,93400.0,59.4734,59.4941,59.3216,59.3354,93400.0
2011-09-14 12:20:00,85.97,86.18,85.95,86.17,74200.0,59.3285,59.4734,59.3147,59.4665,74200.0
2011-09-14 12:30:00,86.17,86.3,86.13,86.28,83400.0,59.4665,59.5562,59.4389,59.5424,83400.0
2011-09-14 12:40:00,86.28,86.34,86.24,86.25,63000.0,59.5424,59.5838,59.5148,59.5217,63000.0
2011-09-14 12:50:00,86.25,86.36,86.16,86.3,89000.0,59.5217,59.5976,59.4596,59.5562,89000.0
2011-09-14 13:00:00,86.31,86.45,86.3,86.41,101700.0,59.5631,59.6598,59.5562,59.6322,101700.0
2011-09-14 13:10:00,86.42,86.45,86.34,86.45,72400.0,59.6391,59.6598,59.5838,59.6598,72400.0
2011-09-14 13:20:00,86.45,86.5,86.38,86.47,83100.0,59.6598,59.6943,59.6114,59.6736,83100.0
2011-09-14 13:30:00,86.46,86.74,86.45,86.74,108000.0,59.6667,59.8599,59.6598,59.8599,108000.0
2011-09-14 13:40:00,86.74,86.83,86.71,86.83,118600.0,59.8599,59.922,59.8392,59.922,118600.0
2011-09-14 13:50:00,86.83,86.88,86.66,86.72,160500.0,59.922,59.9565,59.8047,59.8461,160500.0
2011-09-14 14:00:00,86.71,86.97,86.7,86.96,128400.0,59.8392,60.0186,59.8323,60.0117,128400.0
2011-09-14 14:10:00,86.97,87.22,86.89,87.18,218800.0,60.0186,60.1911,59.9634,60.1635,218800.0
2011-09-14 14:20:00,87.19,87.23,87.14,87.2,141500.0,60.1704,60.198,60.1359,60.1773,141500.0
2011-09-14 14:30:00,87.21,87.28,87.12,87.24,184400.0,60.1842,60.2325,60.1221,60.2049,184400.0
2011-09-14 14:40:00,87.24,87.43,87.23,87.34,215200.0,60.2049,60.3361,60.198,60.274,215200.0
2011-09-14 14:50:00,87.35,87.52,87.34,87.47,179900.0,60.2809,60.3982,60.274,60.3637,179900.0
2011-09-14 15:00:00,87.48,87.56,87.43,87.56,178500.0,60.3706,60.4258,60.3361,60.4258,178500.0
2011-09-14 15:10:00,87.56,87.73,87.55,87.68,200000.0,60.4258,60.5431,60.4189,60.5086,200000.0
2011-09-14 15:20:00,87.67,87.79,87.61,87.66,381000.0,60.5017,60.5845,60.4603,60.4948,381000.0
2011-09-14 15:30:00,87.66,87.74,87.56,87.56,332600.0,60.4948,60.55,60.4258,60.4258,332600.0
2011-09-14 15:40:00,87.56,87.57,86.89,87.01,419000.0,60.4258,60.4327,59.9634,60.0462,419000.0
2011-09-14 15:50:00,87.01,87.15,86.77,86.79,700500.0,60.0462,60.1428,59.8806,59.8944,700500.0
2011-09-15 09:30:00,87.55,87.72,87.37,87.62,293600.0,60.4189,60.5362,60.2947,60.4672,293600.0
2011-09-15 09:40:00,87.62,87.7,87.42,87.52,204300.0,60.4672,60.5224,60.3292,60.3982,204300.0
2011-09-15 09:50:00,87.53,88.01,87.53,87.85,456300.0,60.4051,60.7363,60.4051,60.6259,456300.0
2011-09-15 10:00:00,87.86,88.15,87.81,88.02,255100.0,60.6328,60.8329,60.5983,60.7432,255100.0
2011-09-15 10:10:00,88.01,88.01,87.63,87.73,193700.0,60.7363,60.7363,60.4741,60.5431,193700.0
2011-09-15 10:20:00,87.73,87.78,87.63,87.67,201100.0,60.5431,60.5776,60.4741,60.5017,201100.0
2011-09-15 10:30:00,87.65,87.71,87.54,87.58,197800.0,60.4879,60.5293,60.412,60.4396,197800.0
2011-09-15 10:40:00,87.58,87.73,87.54,87.72,121100.0,60.4396,60.5431,60.412,60.5362,121100.0
2011-09-15 10:50:00,87.72,87.86,87.6,87.66,135200.0,60.5362,60.6328,60.4534,60.4948,135200.0
2011-09-15 11:00:00,87.66,87.7,87.53,87.65,190600.0,60.4948,60.5224,60.4051,60.4879,190600.0
2011-09-15 11:10:00,87.65,87.71,87.55,87.65,112300.0,60.4879,60.5293,60.4189,60.4879,112300.0
2011-09-15 11:20:00,87.65,87.8,87.63,87.8,115400.0,60.4879,60.5914,60.4741,60.5914,115400.0
2011-09-15 11:30:00,87.8,87.89,87.66,87.83,157700.0,60.5914,60.6535,60.4948,60.6121,157700.0
2011-09-15 11:40:00,87.84,87.9,87.8,87.9,116000.0,60.619,60.6604,60.5914,60.6604,116000.0
2011-09-15 11:50:00,87.9,88.01,87.87,87.99,126400.0,60.6604,60.7363,60.6397,60.7225,126400.0
2011-09-15 12:00:00,87.99,88.02,87.9,87.99,107900.0,60.7225,60.7432,60.6604,60.7225,107900.0
2011-09-15 12:10:00,87.99,88.24,87.93,88.19,136500.0,60.7225,60.895,60.6811,60.8605,136500.0
2011-09-15 12:20:00,88.21,88.21,87.95,87.96,61800.0,60.8743,60.8743,60.6949,60.7018,61800.0
2011-09-15 12:30:00,87.96,88.16,87.94,88.07,73300.0,60.7018,60.8398,60.688,60.7777,73300.0
2011-09-15 12:40:00,88.08,88.15,87.99,88.01,48400.0,60.7846,60.8329,60.7225,60.7363,48400.0
2011-09-15 12:50:00,88.0,88.05,87.96,88.04,34400.0,60.7294,60.7639,60.7018,60.757,34400.0
2011-09-15 13:00:00,88.04,88.1,87.96,88.02,62200.0,60.757,60.7984,60.7018,60.7432,62200.0
2011-09-15 13:10:00,88.03,88.07,87.85,87.87,75300.0,60.7501,60.7777,60.6259,60.6397,75300.0
2011-09-15 13:20:00,87.86,87.91,87.76,87.78,96000.0,60.6328,60.6673,60.5638,60.5776,96000.0
2011-09-15 13:30:00,87.78,87.99,87.78,87.98,101200.0,60.5776,60.7225,60.5776,60.7156,101200.0
2011-09-15 13:40:00,87.98,88.05,87.93,88.02,108500.0,60.7156,60.7639,60.6811,60.7432,108500.0
2011-09-15 13:50:00,88.02,88.09,87.93,88.05,84800.0,60.7432,60.7915,60.6811,60.7639,84800.0
2011-09-15 14:00:00,88.06,88.12,88.03,88.08,100200.0,60.7708,60.8122,60.7501,60.7846,100200.0
2011-09-15 14:10:00,88.09,88.16,88.03,88.07,136000.0,60.7915,60.8398,60.7501,60.7777,136000.0
2011-09-15 14:20:00,88.06,88.11,87.98,88.06,111600.0,60.7708,60.8053,60.7156,60.7708,111600.0
2011-09-15 14:30:00,88.07,88.13,88.03,88.11,112700.0,60.7777,60.8191,60.7501,60.8053,112700.0
2011-09-15 14:40:00,88.11,88.15,88.06,88.11,128400.0,60.8053,60.8329,60.7708,60.8053,128400.0
2011-09-15 14:50:00,88.11,88.12,88.04,88.05,84800.0,60.8053,60.8122,60.757,60.7639,84800.0
2011-09-15 15:00:00,88.05,88.12,88.03,88.06,174600.0,60.7639,60.8122,60.7501,60.7708,174600.0
2011-09-15 15:10:00,88.06,88.06,87.97,87.97,141000.0,60.7708,60.7708,60.7087,60.7087,141000.0
2011-09-15 15:20:00,87.98,88.02,87.82,87.89,289200.0,60.7156,60.7432,60.6052,60.6535,289200.0
2011-09-15 15:30:00,87.88,87.99,87.86,87.95,285300.0,60.6466,60.7225,60.6328,60.6949,285300.0
2011-09-15 15:40:00,87.95,88.09,87.89,88.08,328300.0,60.6949,60.7915,60.6535,60.7846,328300.0
2011-09-15 15:50:00,88.09,88.09,87.97,88.07,494800.0,60.7915,60.7915,60.7087,60.7777,494800.0
2011-09-16 09:30:00,88.32,88.44,88.04,88.26,2535200.0,60.9503,61.0331,60.757,60.9088,2535200.0
2011-09-16 09:40:00,88.26,88.46,88.26,88.38,192400.0,60.9088,61.0469,60.9088,60.9917,192400.0
2011-09-16 09:50:00,88.38,88.5,88.26,88.36,195300.0,60.9917,61.0745,60.9088,60.9779,195300.0
2011-09-16 10:00:00,88.37,88.46,88.34,88.4,164500.0,60.9848,61.0469,60.9641,61.0055,164500.0
2011-09-16 10:10:00,88.4,88.47,88.37,88.4,158000.0,61.0055,61.0538,60.9848,61.0055,158000.0
2011-09-16 10:20:00,88.4,88.42,88.19,88.28,180100.0,61.0055,61.0193,60.8605,60.9227,180100.0
2011-09-16 10:30:00,88.27,88.36,88.15,88.34,128200.0,60.9157,60.9779,60.8329,60.9641,128200.0
2011-09-16 10:40:00,88.34,88.4,88.17,88.24,110500.0,60.9641,61.0055,60.8467,60.895,110500.0
2011-09-16 10:50:00,88.27,88.33,88.06,88.24,108000.0,60.9157,60.9572,60.7708,60.895,108000.0
2011-09-16 11:00:00,88.24,88.33,88.16,88.26,129700.0,60.895,60.9572,60.8398,60.9088,129700.0
2011-09-16 11:10:00,88.27,88.34,88.14,88.23,113400.0,60.9157,60.9641,60.826,60.8881,113400.0
2011-09-16 11:20:00,88.23,88.25,88.04,88.2,114200.0,60.8881,60.9019,60.757,60.8674,114200.0
2011-09-16 11:30:00,88.2,88.36,88.06,88.32,78800.0,60.8674,60.9779,60.7708,60.9503,78800.0
2011-09-16 11:40:00,88.33,88.5,88.28,88.48,81400.0,60.9572,61.0745,60.9227,61.0607,81400.0
2011-09-16 11:50:00,88.49,88.56,88.46,88.51,87300.0,61.0676,61.1159,61.0469,61.0814,87300.0
2011-09-16 12:00:00,88.51,88.74,88.48,88.7,184700.0,61.0814,61.2401,61.0607,61.2125,184700.0
2011-09-16 12:10:00,88.69,88.76,88.65,88.71,118900.0,61.2056,61.2539,61.178,61.2194,118900.0
2011-09-16 12:20:00,88.71,88.75,88.61,88.64,76600.0,61.2194,61.247,61.1504,61.1711,76600.0
2011-09-16 12:30:00,88.64,88.73,88.61,88.7,130500.0,61.1711,61.2332,61.1504,61.2125,130500.0
2011-09-16 12:40:00,88.69,88.71,88.6,88.64,57400.0,61.2056,61.2194,61.1435,61.1711,57400.0
2011-09-16 12:50:00,88.64,88.68,88.58,88.6,41700.0,61.1711,61.1987,61.1297,61.1435,41700.0
2011-09-16 13:00:00,88.61,88.62,88.42,88.43,83400.0,61.1504,61.1573,61.0193,61.0262,83400.0
2011-09-16 13:10:00,88.43,88.47,88.35,88.35,49000.0,61.0262,61.0538,60.971,60.971,49000.0
2011-09-16 13:20:00,88.37,88.43,88.31,88.41,42600.0,60.9848,61.0262,60.9434,61.0124,42600.0
2011-09-16 13:30:00,88.4,88.42,88.18,88.3,89600.0,61.0055,61.0193,60.8536,60.9365,89600.0
2011-09-16 13:40:00,88.31,88.35,88.26,88.28,42900.0,60.9434,60.971,60.9088,60.9227,42900.0
2011-09-16 13:50:00,88.29,88.44,88.29,88.38,42600.0,60.9296,61.0331,60.9296,60.9917,42600.0
2011-09-16 14:00:00,88.39,88.53,88.38,88.47,80800.0,60.9986,61.0952,60.9917,61.0538,80800.0
2011-09-16 14:10:00,88.45,88.5,88.3,88.35,47900.0,61.04,61.0745,60.9365,60.971,47900.0
2011-09-16 14:20:00,88.35,88.36,88.21,88.21,44500.0,60.971,60.9779,60.8743,60.8743,44500.0
2011-09-16 14:30:00,88.21,88.37,88.21,88.37,55300.0,60.8743,60.9848,60.8743,60.9848,55300.0
2011-09-16 14:40:00,88.36,88.37,88.25,88.28,50500.0,60.9779,60.9848,60.9019,60.9227,50500.0
2011-09-16 14:50:00,88.28,88.44,88.24,88.43,94900.0,60.9227,61.0331,60.895,61.0262,94900.0
2011-09-16 15:00:00,88.43,88.47,88.27,88.27,133400.0,61.0262,61.0538,60.9157,60.9157,133400.0
2011-09-16 15:10:00,88.27,88.35,88.2,88.23,75900.0,60.9157,60.971,60.8674,60.8881,75900.0
2011-09-16 15:20:00,88.23,88.27,88.12,88.12,148100.0,60.8881,60.9157,60.8122,60.8122,148100.0
2011-09-16 15:30:00,88.12,88.28,88.11,88.16,114800.0,60.8122,60.9227,60.8053,60.8398,114800.0
2011-09-16 15:40:00,88.16,88.43,88.15,88.4,173900.0,60.8398,61.0262,60.8329,61.0055,173900.0
2011-09-16 15:50:00,88.41,88.46,88.26,88.29,457700.0,61.0124,61.0469,60.9088,60.9296,457700.0
2011-09-19 09:30:00,87.61,87.93,87.54,87.8,387200.0,60.4603,60.6811,60.412,60.5914,387200.0
2011-09-19 09:40:00,87.79,87.9,87.62,87.79,193600.0,60.5845,60.6604,60.4672,60.5845,193600.0
2011-09-19 09:50:00,87.79,87.81,87.58,87.59,164900.0,60.5845,60.5983,60.4396,60.4465,164900.0
2011-09-19 10:00:00,87.59,87.76,87.59,87.71,214300.0,60.4465,60.5638,60.4465,60.5293,214300.0
2011-09-19 10:10:00,87.71,87.71,87.56,87.69,109700.0,60.5293,60.5293,60.4258,60.5155,109700.0
2011-09-19 10:20:00,87.69,87.79,87.61,87.76,136200.0,60.5155,60.5845,60.4603,60.5638,136200.0
2011-09-19 10:30:00,87.77,87.91,87.72,87.89,147200.0,60.5707,60.6673,60.5362,60.6535,147200.0
2011-09-19 10:40:00,87.88,88.0,87.81,87.97,116200.0,60.6466,60.7294,60.5983,60.7087,116200.0
2011-09-19 10:50:00,87.97,88.02,87.85,87.88,123500.0,60.7087,60.7432,60.6259,60.6466,123500.0
2011-09-19 11:00:00,87.88,87.97,87.82,87.88,111800.0,60.6466,60.7087,60.6052,60.6466,111800.0
2011-09-19 11:10:00,87.88,87.98,87.83,87.91,126800.0,60.6466,60.7156,60.6121,60.6673,126800.0
2011-09-19 11:20:00,87.92,87.99,87.89,87.93,137000.0,60.6742,60.7225,60.6535,60.6811,137000.0
2011-09-19 11:30:00,87.9,87.98,87.83,87.88,118500.0,60.6604,60.7156,60.6121,60.6466,118500.0
2011-09-19 11:40:00,87.88,88.29,87.87,88.14,145700.0,60.6466,60.9296,60.6397,60.826,145700.0
2011-09-19 11:50:00,88.15,88.18,87.96,87.97,129900.0,60.8329,60.8536,60.7018,60.7087,129900.0
2011-09-19 12:00:00,87.98,88.13,87.98,88.04,76400.0,60.7156,60.8191,60.7156,60.757,76400.0
2011-09-19 12:10:00,88.03,88.06,87.95,87.99,87600.0,60.7501,60.7708,60.6949,60.7225,87600.0
2011-09-19 12:20:00,87.98,88.03,87.94,88.01,73800.0,60.7156,60.7501,60.688,60.7363,73800.0
2011-09-19 12:30:00,88.01,88.07,87.98,88.04,211900.0,60.7363,60.7777,60.7156,60.757,211900.0
2011-09-19 12:40:00,88.04,88.13,88.01,88.06,54000.0,60.757,60.8191,60.7363,60.7708,54000.0
2011-09-19 12:50:00,88.07,88.07,87.98,88.05,101400.0,60.7777,60.7777,60.7156,60.7639,101400.0
2011-09-19 13:00:00,88.05,88.05,87.94,88.03,155500.0,60.7639,60.7639,60.688,60.7501,155500.0
2011-09-19 13:10:00,88.04,88.06,87.93,87.99,93500.0,60.757,60.7708,60.6811,60.7225,93500.0
2011-09-19 13:20:00,88.0,88.02,87.9,87.9,125600.0,60.7294,60.7432,60.6604,60.6604,125600.0
2011-09-19 13:30:00,87.9,87.94,87.82,87.87,89800.0,60.6604,60.688,60.6052,60.6397,89800.0
2011-09-19 13:40:00,87.88,87.95,87.88,87.89,162800.0,60.6466,60.6949,60.6466,60.6535,162800.0
2011-09-19 13:50:00,87.9,87.99,87.87,87.94,106600.0,60.6604,60.7225,60.6397,60.688,106600.0
2011-09-19 14:00:00,87.93,88.01,87.82,87.88,126400.0,60.6811,60.7363,60.6052,60.6466,126400.0
2011-09-19 14:10:00,87.88,88.07,87.85,88.04,172200.0,60.6466,60.7777,60.6259,60.757,172200.0
2011-09-19 14:20:00,88.05,88.07,88.01,88.05,104100.0,60.7639,60.7777,60.7363,60.7639,104100.0
2011-09-19 14:30:00,88.04,88.14,88.03,88.13,202100.0,60.757,60.826,60.7501,60.8191,202100.0
2011-09-19 14:40:00,88.13,88.21,88.09,88.2,111300.0,60.8191,60.8743,60.7915,60.8674,111300.0
2011-09-19 14:50:00,88.2,88.28,88.11,88.13,119600.0,60.8674,60.9227,60.8053,60.8191,119600.0
2011-09-19 15:00:00,88.13,88.19,88.09,88.16,153500.0,60.8191,60.8605,60.7915,60.8398,153500.0
2011-09-19 15:10:00,88.16,88.63,88.14,88.51,281800.0,60.8398,61.1642,60.826,61.0814,281800.0
2011-09-19 15:20:00,88.53,88.85,88.49,88.83,292900.0,61.0952,61.316,61.0676,61.3022,292900.0
2011-09-19 15:30:00,88.84,89.13,88.82,89.08,255700.0,61.3091,61.5092,61.2953,61.4747,255700.0
2011-09-19 15:40:00,89.06,89.22,89.04,89.09,262300.0,61.4609,61.5714,61.4471,61.4816,262300.0
2011-09-19 15:50:00,89.08,89.1,88.79,88.81,373300.0,61.4747,61.4885,61.2746,61.2884,373300.0
2011-09-20 09:30:00,89.24,89.25,89.02,89.1,292600.0,61.5852,61.5921,61.4333,61.4885,292600.0
2011-09-20 09:40:00,89.11,89.21,89.0,89.14,249600.0,61.4954,61.5645,61.4195,61.5161,249600.0
2011-09-20 09:50:00,89.14,89.42,89.01,89.4,173600.0,61.5161,61.7094,61.4264,61.6956,173600.0
2011-09-20 10:00:00,89.38,89.62,89.38,89.43,168400.0,61.6818,61.8474,61.6818,61.7163,168400.0
2011-09-20 10:10:00,89.45,89.7,89.3,89.68,130000.0,61.7301,61.9026,61.6266,61.8888,130000.0
2011-09-20 10:20:00,89.68,89.93,89.62,89.89,131700.0,61.8888,62.0613,61.8474,62.0337,131700.0
2011-09-20 10:30:00,89.9,89.93,89.74,89.9,184900.0,62.0406,62.0613,61.9302,62.0406,184900.0
2011-09-20 10:40:00,89.91,90.12,89.9,90.04,305200.0,62.0475,62.1924,62.0406,62.1372,305200.0
2011-09-20 10:50:00,90.04,90.23,89.99,90.19,182200.0,62.1372,62.2684,62.1027,62.2408,182200.0
2011-09-20 11:00:00,90.19,90.4,90.16,90.37,236200.0,62.2408,62.3857,62.2201,62.365,236200.0
2011-09-20 11:10:00,90.36,90.39,90.31,90.35,311000.0,62.3581,62.3788,62.3236,62.3512,311000.0
2011-09-20 11:20:00,90.35,90.49,90.31,90.46,146800.0,62.3512,62.4478,62.3236,62.4271,146800.0
2011-09-20 11:30:00,90.48,90.5,90.33,90.47,144900.0,62.4409,62.4547,62.3374,62.434,144900.0
2011-09-20 11:40:00,90.46,90.5,90.4,90.43,86400.0,62.4271,62.4547,62.3857,62.4064,86400.0
2011-09-20 11:50:00,90.42,90.56,90.42,90.49,141000.0,62.3995,62.4961,62.3995,62.4478,141000.0
2011-09-20 12:00:00,90.5,90.52,90.26,90.29,185500.0,62.4547,62.4685,62.2891,62.3098,185500.0
2011-09-20 12:10:00,90.29,90.33,90.2,90.29,154300.0,62.3098,62.3374,62.2477,62.3098,154300.0
2011-09-20 12:20:00,90.29,90.38,90.29,90.31,51200.0,62.3098,62.3719,62.3098,62.3236,51200.0
2011-09-20 12:30:00,90.31,90.31,90.12,90.14,71900.0,62.3236,62.3236,62.1924,62.2063,71900.0
2011-09-20 12:40:00,90.15,90.23,90.06,90.23,175000.0,62.2132,62.2684,62.151,62.2684,175000.0
2011-09-20 12:50:00,90.24,90.41,90.22,90.31,101000.0,62.2753,62.3926,62.2615,62.3236,101000.0
2011-09-20 13:00:00,90.31,90.36,90.17,90.19,150300.0,62.3236,62.3581,62.227,62.2408,150300.0
2011-09-20 13:10:00,90.18,90.28,90.16,90.19,119500.0,62.2339,62.3029,62.2201,62.2408,119500.0
2011-09-20 13:20:00,90.18,90.37,90.18,90.36,111500.0,62.2339,62.365,62.2339,62.3581,111500.0
2011-09-20 13:30:00,90.36,90.4,90.29,90.32,60900.0,62.3581,62.3857,62.3098,62.3305,60900.0
2011-09-20 13:40:00,90.3,90.37,90.21,90.37,90000.0,62.3167,62.365,62.2546,62.365,90000.0
2011-09-20 13:50:00,90.37,90.42,90.33,90.36,64000.0,62.365,62.3995,62.3374,62.3581,64000.0
2011-09-20 14:00:00,90.35,90.42,90.25,90.39,121300.0,62.3512,62.3995,62.2822,62.3788,121300.0
2011-09-20 14:10:00,90.38,90.49,90.36,90.45,100400.0,62.3719,62.4478,62.3581,62.4202,100400.0
2011-09-20 14:20:00,90.45,90.49,90.41,90.42,89000.0,62.4202,62.4478,62.3926,62.3995,89000.0
2011-09-20 14:30:00,90.43,90.46,90.15,90.16,202600.0,62.4064,62.4271,62.2132,62.2201,202600.0
2011-09-20 14:40:00,90.16,90.16,90.0,90.09,135500.0,62.2201,62.2201,62.1096,62.1717,135500.0
2011-09-20 14:50:00,90.09,90.15,90.03,90.11,127900.0,62.1717,62.2132,62.1303,62.1855,127900.0
2011-09-20 15:00:00,90.09,90.09,89.68,89.7,282000.0,62.1717,62.1717,61.8888,61.9026,282000.0
2011-09-20 15:10:00,89.71,89.9,89.62,89.65,153400.0,61.9095,62.0406,61.8474,61.8681,153400.0
2011-09-20 15:20:00,89.64,89.67,89.37,89.48,189700.0,61.8612,61.8819,61.6749,61.7508,189700.0
2011-09-20 15:30:00,89.48,89.68,89.39,89.62,177900.0,61.7508,61.8888,61.6887,61.8474,177900.0
2011-09-20 15:40:00,89.62,89.66,89.31,89.41,363200.0,61.8474,61.875,61.6335,61.7025,363200.0
2011-09-20 15:50:00,89.41,89.51,89.27,89.29,519900.0,61.7025,61.7715,61.6059,61.6197,519900.0
2011-09-21 09:30:00,89.17,89.66,89.14,89.45,228600.0,61.5368,61.875,61.5161,61.7301,228600.0
2011-09-21 09:40:00,89.45,89.47,89.15,89.29,208900.0,61.7301,61.7439,61.523,61.6197,208900.0
2011-09-21 09:50:00,89.29,89.55,89.26,89.54,160300.0,61.6197,61.7991,61.599,61.7922,160300.0
2011-09-21 10:00:00,89.55,89.72,89.46,89.47,131900.0,61.7991,61.9164,61.737,61.7439,131900.0
2011-09-21 10:10:00,89.48,89.58,89.4,89.47,139300.0,61.7508,61.8198,61.6956,61.7439,139300.0
2011-09-21 10:20:00,89.48,89.52,89.25,89.27,130700.0,61.7508,61.7784,61.5921,61.6059,130700.0
2011-09-21 10:30:00,89.28,89.36,88.88,88.92,177400.0,61.6128,61.668,61.3367,61.3643,177400.0
2011-09-21 10:40:00,88.93,88.97,88.61,88.66,207100.0,61.3712,61.3988,61.1504,61.1849,207100.0
2011-09-21 10:50:00,88.65,88.71,88.57,88.71,105300.0,61.178,61.2194,61.1228,61.2194,105300.0
2011-09-21 11:00:00,88.7,88.9,88.68,88.84,92500.0,61.2125,61.3505,61.1987,61.3091,92500.0
2011-09-21 11:10:00,88.83,88.93,88.61,88.67,82200.0,61.3022,61.3712,61.1504,61.1918,82200.0
2011-09-21 11:20:00,88.68,88.78,88.61,88.71,74600.0,61.1987,61.2677,61.1504,61.2194,74600.0
2011-09-21 11:30:00,88.73,88.92,88.72,88.79,97200.0,61.2332,61.3643,61.2263,61.2746,97200.0
2011-09-21 11:40:00,88.8,88.89,88.75,88.81,62900.0,61.2815,61.3436,61.247,61.2884,62900.0
2011-09-21 11:50:00,88.81,88.88,88.77,88.82,71700.0,61.2884,61.3367,61.2608,61.2953,71700.0
2011-09-21 12:00:00,88.8,88.91,88.78,88.78,53400.0,61.2815,61.3574,61.2677,61.2677,53400.0
2011-09-21 12:10:00,88.78,88.91,88.75,88.86,79100.0,61.2677,61.3574,61.247,61.3229,79100.0
2011-09-21 12:20:00,88.86,88.91,88.7,88.75,141000.0,61.3229,61.3574,61.2125,61.247,141000.0
2011-09-21 12:30:00,88.75,89.05,88.74,88.99,83100.0,61.247,61.454,61.2401,61.4126,83100.0
2011-09-21 12:40:00,88.99,89.06,88.83,88.83,99400.0,61.4126,61.4609,61.3022,61.3022,99400.0
2011-09-21 12:50:00,88.82,88.96,88.77,88.92,62700.0,61.2953,61.3919,61.2608,61.3643,62700.0
2011-09-21 13:00:00,88.9,89.09,88.83,89.07,73200.0,61.3505,61.4816,61.3022,61.4678,73200.0
2011-09-21 13:10:00,89.07,89.1,88.86,88.92,62700.0,61.4678,61.4885,61.3229,61.3643,62700.0
2011-09-21 13:20:00,88.92,89.03,88.89,88.99,42900.0,61.3643,61.4402,61.3436,61.4126,42900.0
2011-09-21 13:30:00,88.99,89.03,88.87,88.94,62100.0,61.4126,61.4402,61.3298,61.3781,62100.0
2011-09-21 13:40:00,88.94,89.04,88.93,88.95,50400.0,61.3781,61.4471,61.3712,61.385,50400.0
2011-09-21 13:50:00,88.93,89.03,88.93,88.94,45800.0,61.3712,61.4402,61.3712,61.3781,45800.0
2011-09-21 14:00:00,88.94,89.02,88.89,88.99,80200.0,61.3781,61.4333,61.3436,61.4126,80200.0
2011-09-21 14:10:00,88.99,89.07,88.74,89.02,87500.0,61.4126,61.4678,61.2401,61.4333,87500.0
2011-09-21 14:20:00,89.03,89.18,88.34,88.77,236000.0,61.4402,61.5437,60.9641,61.2608,236000.0
2011-09-21 14:30:00,88.75,88.88,88.15,88.38,196200.0,61.247,61.3367,60.8329,60.9917,196200.0
2011-09-21 14:40:00,88.38,88.51,88.2,88.46,194600.0,60.9917,61.0814,60.8674,61.0469,194600.0
2011-09-21 14:50:00,88.47,88.56,88.39,88.4,128700.0,61.0538,61.1159,60.9986,61.0055,128700.0
2011-09-21 15:00:00,88.38,88.71,88.32,88.68,161000.0,60.9917,61.2194,60.9503,61.1987,161000.0
2011-09-21 15:10:00,88.69,88.88,88.65,88.76,123300.0,61.2056,61.3367,61.178,61.2539,123300.0
2011-09-21 15:20:00,88.77,88.88,88.34,88.48,167200.0,61.2608,61.3367,60.9641,61.0607,167200.0
2011-09-21 15:30:00,88.49,88.56,87.96,87.98,204400.0,61.0676,61.1159,60.7018,60.7156,204400.0
2011-09-21 15:40:00,87.98,88.16,87.9,88.0,262500.0,60.7156,60.8398,60.6604,60.7294,262500.0
2011-09-21 15:50:00,88.0,88.01,87.48,87.49,688200.0,60.7294,60.7363,60.3706,60.3775,688200.0
2011-09-22 09:30:00,85.84,85.89,85.1,85.51,543100.0,59.2388,59.2733,58.7281,59.0111,543100.0
2011-09-22 09:40:00,85.52,85.75,85.43,85.45,289400.0,59.018,59.1767,58.9558,58.9696,289400.0
2011-09-22 09:50:00,85.44,85.63,85.31,85.62,282300.0,58.9627,59.0939,58.873,59.087,282300.0
2011-09-22 10:00:00,85.62,85.96,85.6,85.95,250600.0,59.087,59.3216,59.0732,59.3147,250600.0
2011-09-22 10:10:00,85.94,86.43,85.8,86.42,205700.0,59.3078,59.646,59.2112,59.6391,205700.0
2011-09-22 10:20:00,86.42,86.71,86.18,86.25,224000.0,59.6391,59.8392,59.4734,59.5217,224000.0
2011-09-22 10:30:00,86.25,86.72,86.15,86.66,217900.0,59.5217,59.8461,59.4527,59.8047,217900.0
2011-09-22 10:40:00,86.66,86.97,86.62,86.72,220000.0,59.8047,60.0186,59.7771,59.8461,220000.0
2011-09-22 10:50:00,86.73,86.82,86.46,86.51,190500.0,59.853,59.9151,59.6667,59.7012,190500.0
2011-09-22 11:00:00,86.51,86.64,86.18,86.2,217600.0,59.7012,59.7909,59.4734,59.4872,217600.0
2011-09-22 11:10:00,86.2,86.39,86.01,86.1,247600.0,59.4872,59.6183,59.3561,59.4182,247600.0
2011-09-22 11:20:00,86.08,86.27,85.94,86.07,169200.0,59.4044,59.5355,59.3078,59.3975,169200.0
2011-09-22 11:30:00,86.05,86.45,86.04,86.31,140500.0,59.3837,59.6598,59.3768,59.5631,140500.0
2011-09-22 11:40:00,86.31,86.43,86.11,86.24,205700.0,59.5631,59.646,59.4251,59.5148,205700.0
2011-09-22 11:50:00,86.25,86.4,85.97,85.97,154300.0,59.5217,59.6252,59.3285,59.3285,154300.0
2011-09-22 12:00:00,85.97,86.05,85.59,85.63,226600.0,59.3285,59.3837,59.0663,59.0939,226600.0
2011-09-22 12:10:00,85.66,85.71,85.5,85.65,149000.0,59.1146,59.1491,59.0042,59.1077,149000.0
2011-09-22 12:20:00,85.65,85.72,85.55,85.62,156700.0,59.1077,59.156,59.0387,59.087,156700.0
2011-09-22 12:30:00,85.62,85.74,85.57,85.61,135000.0,59.087,59.1698,59.0525,59.0801,135000.0
2011-09-22 12:40:00,85.62,85.73,85.55,85.72,134000.0,59.087,59.1629,59.0387,59.156,134000.0
2011-09-22 12:50:00,85.7,85.77,85.62,85.68,160600.0,59.1422,59.1905,59.087,59.1284,160600.0
2011-09-22 13:00:00,85.69,85.79,85.55,85.55,134400.0,59.1353,59.2043,59.0387,59.0387,134400.0
2011-09-22 13:10:00,85.55,85.62,85.43,85.53,90200.0,59.0387,59.087,58.9558,59.0249,90200.0
2011-09-22 13:20:00,85.52,85.57,85.3,85.47,155000.0,59.018,59.0525,58.8661,58.9835,155000.0
2011-09-22 13:30:00,85.48,85.71,85.44,85.65,301700.0,58.9904,59.1491,58.9627,59.1077,301700.0
2011-09-22 13:40:00,85.65,85.72,85.45,85.55,170800.0,59.1077,59.156,58.9696,59.0387,170800.0
2011-09-22 13:50:00,85.56,85.66,85.12,85.13,349900.0,59.0456,59.1146,58.7419,58.7488,349900.0
2011-09-22 14:00:00,85.13,85.43,85.1,85.33,235500.0,58.7488,58.9558,58.7281,58.8868,235500.0
2011-09-22 14:10:00,85.32,85.57,85.25,85.34,330500.0,58.8799,59.0525,58.8316,58.8937,330500.0
2011-09-22 14:20:00,85.33,85.93,85.32,85.72,457700.0,58.8868,59.3009,58.8799,59.156,457700.0
2011-09-22 14:30:00,85.7,86.68,85.37,85.45,248300.0,59.1422,59.8185,58.9144,58.9696,248300.0
2011-09-22 14:40:00,85.43,85.84,85.39,85.78,267400.0,58.9558,59.2388,58.9282,59.1974,267400.0
2011-09-22 14:50:00,85.78,85.89,85.72,85.75,357400.0,59.1974,59.2733,59.156,59.1767,357400.0
2011-09-22 15:00:00,85.77,85.79,85.45,85.74,248500.0,59.1905,59.2043,58.9696,59.1698,248500.0
2011-09-22 15:10:00,85.75,85.79,85.51,85.57,195300.0,59.1767,59.2043,59.0111,59.0525,195300.0
2011-09-22 15:20:00,85.57,85.59,85.27,85.56,258100.0,59.0525,59.0663,58.8454,59.0456,258100.0
2011-09-22 15:30:00,85.58,85.85,85.48,85.83,354100.0,59.0594,59.2457,58.9904,59.2319,354100.0
2011-09-22 15:40:00,85.84,86.21,85.59,86.08,563800.0,59.2388,59.4941,59.0663,59.4044,563800.0
2011-09-22 15:50:00,86.07,86.26,85.77,86.05,697300.0,59.3975,59.5286,59.1905,59.3837,697300.0
2011-09-23 09:30:00,86.13,86.58,85.75,86.35,410100.0,59.4389,59.7495,59.1767,59.5907,410100.0
2011-09-23 09:40:00,86.36,86.56,86.25,86.42,299800.0,59.5976,59.7357,59.5217,59.6391,299800.0
2011-09-23 09:50:00,86.43,86.56,86.29,86.45,242600.0,59.646,59.7357,59.5493,59.6598,242600.0
2011-09-23 10:00:00,86.46,86.68,86.18,86.38,295800.0,59.6667,59.8185,59.4734,59.6114,295800.0
2011-09-23 10:10:00,86.4,86.48,86.21,86.3,195800.0,59.6252,59.6805,59.4941,59.5562,195800.0
2011-09-23 10:20:00,86.3,86.78,86.25,86.75,279600.0,59.5562,59.8875,59.5217,59.8668,279600.0
2011-09-23 10:30:00,86.74,86.92,86.7,86.83,159700.0,59.8599,59.9841,59.8323,59.922,159700.0
2011-09-23 10:40:00,86.83,86.99,86.6,86.97,128500.0,59.922,60.0324,59.7633,60.0186,128500.0
2011-09-23 10:50:00,87.0,87.06,86.81,86.91,143100.0,60.0393,60.0807,59.9082,59.9772,143100.0
2011-09-23 11:00:00,86.91,86.94,86.71,86.93,215000.0,59.9772,59.9979,59.8392,59.991,215000.0
2011-09-23 11:10:00,86.93,87.07,86.82,87.03,176800.0,59.991,60.0876,59.9151,60.06,176800.0
2011-09-23 11:20:00,87.02,87.19,86.97,87.13,152400.0,60.0531,60.1704,60.0186,60.129,152400.0
2011-09-23 11:30:00,87.13,87.16,86.9,86.99,155700.0,60.129,60.1497,59.9703,60.0324,155700.0
2011-09-23 11:40:00,86.99,87.07,86.92,86.92,107000.0,60.0324,60.0876,59.9841,59.9841,107000.0
2011-09-23 11:50:00,86.92,86.95,86.74,86.92,143100.0,59.9841,60.0048,59.8599,59.9841,143100.0
2011-09-23 12:00:00,86.93,86.97,86.73,86.9,110700.0,59.991,60.0186,59.853,59.9703,110700.0
2011-09-23 12:10:00,86.91,87.0,86.81,86.98,108400.0,59.9772,60.0393,59.9082,60.0255,108400.0
2011-09-23 12:20:00,86.99,87.15,86.97,87.05,140800.0,60.0324,60.1428,60.0186,60.0738,140800.0
2011-09-23 12:30:00,87.06,87.2,87.04,87.14,123600.0,60.0807,60.1773,60.0669,60.1359,123600.0
2011-09-23 12:40:00,87.13,87.36,86.91,87.21,248800.0,60.129,60.2878,59.9772,60.1842,248800.0
2011-09-23 12:50:00,87.2,87.5,87.2,87.25,187400.0,60.1773,60.3844,60.1773,60.2118,187400.0
2011-09-23 13:00:00,87.23,87.27,86.97,87.03,140600.0,60.198,60.2256,60.0186,60.06,140600.0
2011-09-23 13:10:00,87.05,87.34,87.04,87.28,123200.0,60.0738,60.274,60.0669,60.2325,123200.0
2011-09-23 13:20:00,87.28,87.46,87.28,87.29,99600.0,60.2325,60.3568,60.2325,60.2394,99600.0
2011-09-23 13:30:00,87.29,87.65,87.26,87.48,232500.0,60.2394,60.4879,60.2187,60.3706,232500.0
2011-09-23 13:40:00,87.49,87.71,87.44,87.71,129100.0,60.3775,60.5293,60.343,60.5293,129100.0
2011-09-23 13:50:00,87.71,87.75,87.56,87.74,109300.0,60.5293,60.5569,60.4258,60.55,109300.0
2011-09-23 14:00:00,87.74,87.85,87.54,87.6,118500.0,60.55,60.6259,60.412,60.4534,118500.0
2011-09-23 14:10:00,87.57,87.68,87.46,87.57,178500.0,60.4327,60.5086,60.3568,60.4327,178500.0
2011-09-23 14:20:00,87.57,87.58,87.19,87.22,128500.0,60.4327,60.4396,60.1704,60.1911,128500.0
2011-09-23 14:30:00,87.22,87.35,87.11,87.11,94900.0,60.1911,60.2809,60.1152,60.1152,94900.0
2011-09-23 14:40:00,87.11,87.21,86.92,86.94,111000.0,60.1152,60.1842,59.9841,59.9979,111000.0
2011-09-23 14:50:00,86.94,87.11,86.84,86.9,107000.0,59.9979,60.1152,59.9289,59.9703,107000.0
2011-09-23 15:00:00,86.89,87.26,86.88,87.15,169600.0,59.9634,60.2187,59.9565,60.1428,169600.0
2011-09-23 15:10:00,87.15,87.41,87.1,87.28,119500.0,60.1428,60.3223,60.1083,60.2325,119500.0
2011-09-23 15:20:00,87.28,87.59,87.24,87.56,172500.0,60.2325,60.4465,60.2049,60.4258,172500.0
2011-09-23 15:30:00,87.56,87.72,87.46,87.6,173900.0,60.4258,60.5362,60.3568,60.4534,173900.0
2011-09-23 15:40:00,87.6,87.66,87.34,87.35,260600.0,60.4534,60.4948,60.274,60.2809,260600.0
2011-09-23 15:50:00,87.35,87.45,87.25,87.33,575400.0,60.2809,60.3499,60.2118,60.267,575400.0
2011-09-26 09:30:00,87.8,88.06,87.54,87.65,333200.0,60.5914,60.7708,60.412,60.4879,333200.0
2011-09-26 09:40:00,87.63,87.93,87.55,87.87,169300.0,60.4741,60.6811,60.4189,60.6397,169300.0
2011-09-26 09:50:00,87.86,87.86,87.5,87.52,148500.0,60.6328,60.6328,60.3844,60.3982,148500.0
2011-09-26 10:00:00,87.55,87.6,87.34,87.41,184900.0,60.4189,60.4534,60.274,60.3223,184900.0
2011-09-26 10:10:00,87.41,87.42,86.73,86.99,187800.0,60.3223,60.3292,59.853,60.0324,187800.0
2011-09-26 10:20:00,87.01,87.46,86.96,87.46,112600.0,60.0462,60.3568,60.0117,60.3568,112600.0
2011-09-26 10:30:00,87.4,87.43,87.01,87.09,147700.0,60.3154,60.3361,60.0462,60.1014,147700.0
2011-09-26 10:40:00,87.07,87.46,87.01,87.28,119400.0,60.0876,60.3568,60.0462,60.2325,119400.0
2011-09-26 10:50:00,87.29,87.84,87.29,87.74,269300.0,60.2394,60.619,60.2394,60.55,269300.0
2011-09-26 11:00:00,87.74,87.92,87.64,87.84,188100.0,60.55,60.6742,60.481,60.619,188100.0
2011-09-26 11:10:00,87.84,88.01,87.69,87.94,120900.0,60.619,60.7363,60.5155,60.688,120900.0
2011-09-26 11:20:00,87.93,88.02,87.87,87.99,101300.0,60.6811,60.7432,60.6397,60.7225,101300.0
2011-09-26 11:30:00,87.98,87.99,87.82,87.94,121900.0,60.7156,60.7225,60.6052,60.688,121900.0
2011-09-26 11:40:00,87.95,88.33,87.91,88.31,142300.0,60.6949,60.9572,60.6673,60.9434,142300.0
2011-09-26 11:50:00,88.31,88.48,88.24,88.36,171400.0,60.9434,61.0607,60.895,60.9779,171400.0
2011-09-26 12:00:00,88.36,88.38,88.15,88.22,96200.0,60.9779,60.9917,60.8329,60.8812,96200.0
2011-09-26 12:10:00,88.21,88.28,88.09,88.24,69500.0,60.8743,60.9227,60.7915,60.895,69500.0
2011-09-26 12:20:00,88.25,88.36,88.12,88.25,68900.0,60.9019,60.9779,60.8122,60.9019,68900.0
2011-09-26 12:30:00,88.24,88.37,88.24,88.27,85400.0,60.895,60.9848,60.895,60.9157,85400.0
2011-09-26 12:40:00,88.28,88.35,88.12,88.12,111000.0,60.9227,60.971,60.8122,60.8122,111000.0
2011-09-26 12:50:00,88.13,88.35,88.12,88.3,113700.0,60.8191,60.971,60.8122,60.9365,113700.0
2011-09-26 13:00:00,88.29,88.29,88.08,88.14,140600.0,60.9296,60.9296,60.7846,60.826,140600.0
2011-09-26 13:10:00,88.16,88.26,88.02,88.19,145200.0,60.8398,60.9088,60.7432,60.8605,145200.0
2011-09-26 13:20:00,88.18,88.41,88.17,88.36,106500.0,60.8536,61.0124,60.8467,60.9779,106500.0
2011-09-26 13:30:00,88.34,88.58,88.3,88.49,113200.0,60.9641,61.1297,60.9365,61.0676,113200.0
2011-09-26 13:40:00,88.49,88.62,88.39,88.48,94200.0,61.0676,61.1573,60.9986,61.0607,94200.0
2011-09-26 13:50:00,88.49,88.75,88.42,88.75,126800.0,61.0676,61.247,61.0193,61.247,126800.0
2011-09-26 14:00:00,88.75,88.92,88.57,88.7,236300.0,61.247,61.3643,61.1228,61.2125,236300.0
2011-09-26 14:10:00,88.71,88.75,88.6,88.66,120900.0,61.2194,61.247,61.1435,61.1849,120900.0
2011-09-26 14:20:00,88.63,88.73,88.54,88.65,99000.0,61.1642,61.2332,61.1021,61.178,99000.0
2011-09-26 14:30:00,88.66,88.88,88.56,88.85,122600.0,61.1849,61.3367,61.1159,61.316,122600.0
2011-09-26 14:40:00,88.84,88.95,88.81,88.82,107400.0,61.3091,61.385,61.2884,61.2953,107400.0
2011-09-26 14:50:00,88.81,88.98,88.75,88.96,127900.0,61.2884,61.4057,61.247,61.3919,127900.0
2011-09-26 15:00:00,88.95,89.08,88.85,88.95,202900.0,61.385,61.4747,61.316,61.385,202900.0
2011-09-26 15:10:00,88.94,89.14,88.89,89.11,143600.0,61.3781,61.5161,61.3436,61.4954,143600.0
2011-09-26 15:20:00,89.13,89.15,88.95,88.99,150900.0,61.5092,61.523,61.385,61.4126,150900.0
2011-09-26 15:30:00,88.97,89.15,88.9,89.15,158100.0,61.3988,61.523,61.3505,61.523,158100.0
2011-09-26 15:40:00,89.15,89.35,89.09,89.33,282500.0,61.523,61.6611,61.4816,61.6473,282500.0
2011-09-26 15:50:00,89.34,89.47,89.18,89.35,747500.0,61.6542,61.7439,61.5437,61.6611,747500.0
2011-09-27 09:30:00,90.11,90.3,89.82,90.03,335600.0,62.1855,62.3167,61.9854,62.1303,335600.0
2011-09-27 09:40:00,90.02,90.04,89.81,89.94,196600.0,62.1234,62.1372,61.9785,62.0682,196600.0
2011-09-27 09:50:00,89.94,90.22,89.93,90.07,154100.0,62.0682,62.2615,62.0613,62.1579,154100.0
2011-09-27 10:00:00,90.07,90.24,89.76,89.83,272600.0,62.1579,62.2753,61.944,61.9923,272600.0
2011-09-27 10:10:00,89.83,89.98,89.61,89.81,224500.0,61.9923,62.0958,61.8405,61.9785,224500.0
2011-09-27 10:20:00,89.79,89.97,89.67,89.9,136100.0,61.9647,62.0889,61.8819,62.0406,136100.0
2011-09-27 10:30:00,89.89,89.98,89.76,89.8,140300.0,62.0337,62.0958,61.944,61.9716,140300.0
2011-09-27 10:40:00,89.79,89.98,89.71,89.97,143000.0,61.9647,62.0958,61.9095,62.0889,143000.0
2011-09-27 10:50:00,89.97,90.28,89.96,90.27,183700.0,62.0889,62.3029,62.082,62.296,183700.0
2011-09-27 11:00:00,90.27,90.29,90.06,90.07,131800.0,62.296,62.3098,62.151,62.1579,131800.0
2011-09-27 11:10:00,90.07,90.15,90.05,90.14,150600.0,62.1579,62.2132,62.1441,62.2063,150600.0
2011-09-27 11:20:00,90.15,90.29,90.06,90.26,150100.0,62.2132,62.3098,62.151,62.2891,150100.0
2011-09-27 11:30:00,90.26,90.3,90.22,90.25,160300.0,62.2891,62.3167,62.2615,62.2822,160300.0
2011-09-27 11:40:00,90.25,90.29,90.2,90.25,140100.0,62.2822,62.3098,62.2477,62.2822,140100.0
2011-09-27 11:50:00,90.26,90.34,90.21,90.3,179400.0,62.2891,62.3443,62.2546,62.3167,179400.0
2011-09-27 12:00:00,90.31,90.44,90.23,90.42,135300.0,62.3236,62.4133,62.2684,62.3995,135300.0
2011-09-27 12:10:00,90.41,90.46,90.35,90.41,86900.0,62.3926,62.4271,62.3512,62.3926,86900.0
2011-09-27 12:20:00,90.4,90.5,90.38,90.5,297300.0,62.3857,62.4547,62.3719,62.4547,297300.0
2011-09-27 12:30:00,90.48,90.54,90.41,90.45,156300.0,62.4409,62.4823,62.3926,62.4202,156300.0
2011-09-27 12:40:00,90.46,90.49,90.32,90.43,88900.0,62.4271,62.4478,62.3305,62.4064,88900.0
2011-09-27 12:50:00,90.42,90.57,90.41,90.5,75800.0,62.3995,62.503,62.3926,62.4547,75800.0
2011-09-27 13:00:00,90.49,90.56,90.48,90.52,100100.0,62.4478,62.4961,62.4409,62.4685,100100.0
2011-09-27 13:10:00,90.53,90.56,90.46,90.55,104600.0,62.4754,62.4961,62.4271,62.4892,104600.0
2011-09-27 13:20:00,90.56,90.63,90.5,90.59,87400.0,62.4961,62.5444,62.4547,62.5168,87400.0
2011-09-27 13:30:00,90.6,90.66,90.54,90.64,132200.0,62.5237,62.5651,62.4823,62.5513,132200.0
2011-09-27 13:40:00,90.65,90.72,90.58,90.68,104800.0,62.5582,62.6065,62.5099,62.5789,104800.0
2011-09-27 13:50:00,90.69,90.84,90.69,90.73,96800.0,62.5858,62.6893,62.5858,62.6134,96800.0
2011-09-27 14:00:00,90.72,90.89,90.72,90.8,203800.0,62.6065,62.7238,62.6065,62.6617,203800.0
2011-09-27 14:10:00,90.79,91.0,90.77,90.98,205100.0,62.6548,62.7997,62.641,62.7859,205100.0
2011-09-27 14:20:00,90.99,91.0,90.84,90.84,138200.0,62.7928,62.7997,62.6893,62.6893,138200.0
2011-09-27 14:30:00,90.84,90.87,90.76,90.81,148000.0,62.6893,62.71,62.6341,62.6686,148000.0
2011-09-27 14:40:00,90.8,90.81,90.68,90.72,167900.0,62.6617,62.6686,62.5789,62.6065,167900.0
2011-09-27 14:50:00,90.72,90.81,90.61,90.66,200500.0,62.6065,62.6686,62.5306,62.5651,200500.0
2011-09-27 15:00:00,90.65,90.66,90.26,90.48,229400.0,62.5582,62.5651,62.2891,62.4409,229400.0
2011-09-27 15:10:00,90.48,90.49,90.11,90.39,218900.0,62.4409,62.4478,62.1855,62.3788,218900.0
2011-09-27 15:20:00,90.39,90.43,89.98,90.09,225000.0,62.3788,62.4064,62.0958,62.1717,225000.0
2011-09-27 15:30:00,90.08,90.34,90.03,90.08,259100.0,62.1648,62.3443,62.1303,62.1648,259100.0
2011-09-27 15:40:00,90.08,90.12,89.62,89.69,409100.0,62.1648,62.1924,61.8474,61.8957,409100.0
2011-09-27 15:50:00,89.68,89.74,89.4,89.74,721300.0,61.8888,61.9302,61.6956,61.9302,721300.0
2011-09-28 09:30:00,89.74,89.97,89.38,89.66,355200.0,61.9302,62.0889,61.6818,61.875,355200.0
2011-09-28 09:40:00,89.66,89.98,89.54,89.88,218600.0,61.875,62.0958,61.7922,62.0268,218600.0
2011-09-28 09:50:00,89.91,90.25,89.91,90.24,143300.0,62.0475,62.2822,62.0475,62.2753,143300.0
2011-09-28 10:00:00,90.23,90.35,90.09,90.32,147200.0,62.2684,62.3512,62.1717,62.3305,147200.0
2011-09-28 10:10:00,90.32,90.38,90.04,90.1,157800.0,62.3305,62.3719,62.1372,62.1786,157800.0
2011-09-28 10:20:00,90.1,90.16,89.69,89.75,258900.0,62.1786,62.2201,61.8957,61.9371,258900.0
2011-09-28 10:30:00,89.75,89.85,89.5,89.55,172800.0,61.9371,62.0061,61.7646,61.7991,172800.0
2011-09-28 10:40:00,89.57,89.6,89.25,89.42,231400.0,61.8129,61.8336,61.5921,61.7094,231400.0
2011-09-28 10:50:00,89.43,89.63,89.4,89.56,145100.0,61.7163,61.8543,61.6956,61.806,145100.0
2011-09-28 11:00:00,89.55,89.68,89.4,89.5,156700.0,61.7991,61.8888,61.6956,61.7646,156700.0
2011-09-28 11:10:00,89.5,89.53,89.37,89.42,152700.0,61.7646,61.7853,61.6749,61.7094,152700.0
2011-09-28 11:20:00,89.41,89.43,89.2,89.27,113000.0,61.7025,61.7163,61.5575,61.6059,113000.0
2011-09-28 11:30:00,89.26,89.5,89.09,89.45,161200.0,61.599,61.7646,61.4816,61.7301,161200.0
2011-09-28 11:40:00,89.44,89.54,89.35,89.41,123500.0,61.7232,61.7922,61.6611,61.7025,123500.0
2011-09-28 11:50:00,89.42,89.52,89.41,89.44,87200.0,61.7094,61.7784,61.7025,61.7232,87200.0
2011-09-28 12:00:00,89.44,89.51,89.26,89.36,88700.0,61.7232,61.7715,61.599,61.668,88700.0
2011-09-28 12:10:00,89.36,89.45,89.28,89.31,143000.0,61.668,61.7301,61.6128,61.6335,143000.0
2011-09-28 12:20:00,89.32,89.42,89.27,89.41,75500.0,61.6404,61.7094,61.6059,61.7025,75500.0
2011-09-28 12:30:00,89.42,89.43,89.21,89.24,93200.0,61.7094,61.7163,61.5645,61.5852,93200.0
2011-09-28 12:40:00,89.25,89.28,89.15,89.2,63500.0,61.5921,61.6128,61.523,61.5575,63500.0
2011-09-28 12:50:00,89.22,89.45,89.17,89.39,111500.0,61.5714,61.7301,61.5368,61.6887,111500.0
2011-09-28 13:00:00,89.4,89.45,89.26,89.32,78500.0,61.6956,61.7301,61.599,61.6404,78500.0
2011-09-28 13:10:00,89.32,89.34,89.15,89.25,74500.0,61.6404,61.6542,61.523,61.5921,74500.0
2011-09-28 13:20:00,89.24,89.31,89.22,89.27,84600.0,61.5852,61.6335,61.5714,61.6059,84600.0
2011-09-28 13:30:00,89.26,89.26,88.9,88.93,179500.0,61.599,61.599,61.3505,61.3712,179500.0
2011-09-28 13:40:00,88.94,89.11,88.8,88.84,108200.0,61.3781,61.4954,61.2815,61.3091,108200.0
2011-09-28 13:50:00,88.83,88.94,88.69,88.76,176800.0,61.3022,61.3781,61.2056,61.2539,176800.0
2011-09-28 14:00:00,88.76,88.83,88.65,88.75,179700.0,61.2539,61.3022,61.178,61.247,179700.0
2011-09-28 14:10:00,88.74,88.78,88.65,88.66,148400.0,61.2401,61.2677,61.178,61.1849,148400.0
2011-09-28 14:20:00,88.66,88.66,88.55,88.58,162800.0,61.1849,61.1849,61.109,61.1297,162800.0
2011-09-28 14:30:00,88.54,88.8,88.46,88.79,150000.0,61.1021,61.2815,61.0469,61.2746,150000.0
2011-09-28 14:40:00,88.79,88.84,88.62,88.7,135200.0,61.2746,61.3091,61.1573,61.2125,135200.0
2011-09-28 14:50:00,88.68,88.83,88.66,88.77,118900.0,61.1987,61.3022,61.1849,61.2608,118900.0
2011-09-28 15:00:00,88.77,88.99,88.71,88.94,150500.0,61.2608,61.4126,61.2194,61.3781,150500.0
2011-09-28 15:10:00,88.95,89.04,88.72,88.79,177500.0,61.385,61.4471,61.2263,61.2746,177500.0
2011-09-28 15:20:00,88.79,88.88,88.72,88.74,141900.0,61.2746,61.3367,61.2263,61.2401,141900.0
2011-09-28 15:30:00,88.74,88.75,88.21,88.24,292900.0,61.2401,61.247,60.8743,60.895,292900.0
2011-09-28 15:40:00,88.23,88.38,87.98,88.06,311600.0,60.8881,60.9917,60.7156,60.7708,311600.0
2011-09-28 15:50:00,88.06,88.14,87.98,88.03,615500.0,60.7708,60.826,60.7156,60.7501,615500.0
2011-09-29 09:30:00,89.45,89.69,89.18,89.48,294300.0,61.7301,61.8957,61.5437,61.7508,294300.0
2011-09-29 09:40:00,89.44,89.81,89.38,89.77,176100.0,61.7232,61.9785,61.6818,61.9509,176100.0
2011-09-29 09:50:00,89.77,89.82,89.59,89.73,150700.0,61.9509,61.9854,61.8267,61.9233,150700.0
2011-09-29 10:00:00,89.73,89.79,89.22,89.29,202700.0,61.9233,61.9647,61.5714,61.6197,202700.0
2011-09-29 10:10:00,89.29,89.39,89.13,89.23,196500.0,61.6197,61.6887,61.5092,61.5783,196500.0
2011-09-29 10:20:00,89.23,89.32,89.1,89.13,232600.0,61.5783,61.6404,61.4885,61.5092,232600.0
2011-09-29 10:30:00,89.13,89.13,88.91,88.98,198100.0,61.5092,61.5092,61.3574,61.4057,198100.0
2011-09-29 10:40:00,88.95,89.01,88.75,88.93,212800.0,61.385,61.4264,61.247,61.3712,212800.0
2011-09-29 10:50:00,88.93,89.3,88.87,89.28,182600.0,61.3712,61.6266,61.3298,61.6128,182600.0
2011-09-29 11:00:00,89.28,89.4,89.17,89.24,156700.0,61.6128,61.6956,61.5368,61.5852,156700.0
2011-09-29 11:10:00,89.25,89.29,89.06,89.12,168700.0,61.5921,61.6197,61.4609,61.5023,168700.0
2011-09-29 11:20:00,89.13,89.21,88.99,89.15,147000.0,61.5092,61.5645,61.4126,61.523,147000.0
2011-09-29 11:30:00,89.15,89.36,89.1,89.2,71200.0,61.523,61.668,61.4885,61.5575,71200.0
2011-09-29 11:40:00,89.21,89.39,89.12,89.3,101200.0,61.5645,61.6887,61.5023,61.6266,101200.0
2011-09-29 11:50:00,89.3,89.33,89.19,89.23,106800.0,61.6266,61.6473,61.5506,61.5783,106800.0
2011-09-29 12:00:00,89.24,89.28,88.93,88.97,159600.0,61.5852,61.6128,61.3712,61.3988,159600.0
2011-09-29 12:10:00,88.96,89.09,88.74,88.75,102200.0,61.3919,61.4816,61.2401,61.247,102200.0
2011-09-29 12:20:00,88.76,88.89,88.55,88.83,181300.0,61.2539,61.3436,61.109,61.3022,181300.0
2011-09-29 12:30:00,88.81,88.81,88.42,88.48,136600.0,61.2884,61.2884,61.0193,61.0607,136600.0
2011-09-29 12:40:00,88.48,88.5,88.3,88.37,142500.0,61.0607,61.0745,60.9365,60.9848,142500.0
2011-09-29 12:50:00,88.37,88.45,88.15,88.2,202700.0,60.9848,61.04,60.8329,60.8674,202700.0
2011-09-29 13:00:00,88.19,88.5,88.16,88.47,138700.0,60.8605,61.0745,60.8398,61.0538,138700.0
2011-09-29 13:10:00,88.47,88.64,88.42,88.44,113900.0,61.0538,61.1711,61.0193,61.0331,113900.0
2011-09-29 13:20:00,88.45,88.49,88.24,88.25,81000.0,61.04,61.0676,60.895,60.9019,81000.0
2011-09-29 13:30:00,88.24,88.33,88.01,88.05,171800.0,60.895,60.9572,60.7363,60.7639,171800.0
2011-09-29 13:40:00,88.04,88.1,87.89,87.92,275600.0,60.757,60.7984,60.6535,60.6742,275600.0
2011-09-29 13:50:00,87.94,88.12,87.84,88.0,117300.0,60.688,60.8122,60.619,60.7294,117300.0
2011-09-29 14:00:00,88.01,88.08,87.68,87.72,216700.0,60.7363,60.7846,60.5086,60.5362,216700.0
2011-09-29 14:10:00,87.7,87.71,87.38,87.56,354800.0,60.5224,60.5293,60.3016,60.4258,354800.0
2011-09-29 14:20:00,87.57,87.8,87.45,87.72,163200.0,60.4327,60.5914,60.3499,60.5362,163200.0
2011-09-29 14:30:00,87.74,87.97,87.63,87.85,218900.0,60.55,60.7087,60.4741,60.6259,218900.0
2011-09-29 14:40:00,87.85,87.92,87.45,87.51,196100.0,60.6259,60.6742,60.3499,60.3913,196100.0
2011-09-29 14:50:00,87.49,87.93,87.42,87.92,167800.0,60.3775,60.6811,60.3292,60.6742,167800.0
2011-09-29 15:00:00,87.93,88.0,87.67,87.97,375800.0,60.6811,60.7294,60.5017,60.7087,375800.0
2011-09-29 15:10:00,87.97,88.12,87.79,87.86,245900.0,60.7087,60.8122,60.5845,60.6328,245900.0
2011-09-29 15:20:00,87.87,88.2,87.8,88.04,184300.0,60.6397,60.8674,60.5914,60.757,184300.0
2011-09-29 15:30:00,88.05,88.44,88.03,88.41,310200.0,60.7639,61.0331,60.7501,61.0124,310200.0
2011-09-29 15:40:00,88.39,88.52,88.24,88.36,331800.0,60.9986,61.0883,60.895,60.9779,331800.0
2011-09-29 15:50:00,88.36,88.78,88.35,88.77,566700.0,60.9779,61.2677,60.971,61.2608,566700.0
2011-09-30 09:30:00,87.99,88.84,87.99,88.75,281400.0,60.7225,61.3091,60.7225,61.247,281400.0
2011-09-30 09:40:00,88.8,89.17,88.56,88.93,255200.0,61.2815,61.5368,61.1159,61.3712,255200.0
2011-09-30 09:50:00,88.93,89.39,88.85,89.15,311400.0,61.3712,61.6887,61.316,61.523,311400.0
2011-09-30 10:00:00,89.12,89.39,89.02,89.28,200400.0,61.5023,61.6887,61.4333,61.6128,200400.0
2011-09-30 10:10:00,89.29,89.55,89.15,89.55,165400.0,61.6197,61.7991,61.523,61.7991,165400.0
2011-09-30 10:20:00,89.55,89.71,89.47,89.49,149600.0,61.7991,61.9095,61.7439,61.7577,149600.0
2011-09-30 10:30:00,89.5,89.6,89.32,89.37,113600.0,61.7646,61.8336,61.6404,61.6749,113600.0
2011-09-30 10:40:00,89.37,89.42,89.28,89.34,119700.0,61.6749,61.7094,61.6128,61.6542,119700.0
2011-09-30 10:50:00,89.31,89.52,89.29,89.35,154600.0,61.6335,61.7784,61.6197,61.6611,154600.0
2011-09-30 11:00:00,89.38,89.92,89.38,89.92,157800.0,61.6818,62.0544,61.6818,62.0544,157800.0
2011-09-30 11:10:00,89.92,90.17,89.86,90.01,334700.0,62.0544,62.227,62.013,62.1165,334700.0
2011-09-30 11:20:00,89.99,90.08,89.66,89.68,193800.0,62.1027,62.1648,61.875,61.8888,193800.0
2011-09-30 11:30:00,89.69,89.98,89.68,89.93,191400.0,61.8957,62.0958,61.8888,62.0613,191400.0
2011-09-30 11:40:00,89.93,89.96,89.61,89.69,152000.0,62.0613,62.082,61.8405,61.8957,152000.0
2011-09-30 11:50:00,89.7,89.75,89.45,89.51,125300.0,61.9026,61.9371,61.7301,61.7715,125300.0
2011-09-30 12:00:00,89.51,89.68,89.44,89.44,119400.0,61.7715,61.8888,61.7232,61.7232,119400.0
2011-09-30 12:10:00,89.45,89.45,89.18,89.25,99800.0,61.7301,61.7301,61.5437,61.5921,99800.0
2011-09-30 12:20:00,89.24,89.35,89.23,89.35,68600.0,61.5852,61.6611,61.5783,61.6611,68600.0
2011-09-30 12:30:00,89.35,89.37,88.9,88.97,152600.0,61.6611,61.6749,61.3505,61.3988,152600.0
2011-09-30 12:40:00,88.97,88.98,88.85,88.93,85700.0,61.3988,61.4057,61.316,61.3712,85700.0
2011-09-30 12:50:00,88.93,88.98,88.74,88.75,77600.0,61.3712,61.4057,61.2401,61.247,77600.0
2011-09-30 13:00:00,88.74,88.74,88.37,88.4,187000.0,61.2401,61.2401,60.9848,61.0055,187000.0
2011-09-30 13:10:00,88.39,88.5,88.31,88.36,156200.0,60.9986,61.0745,60.9434,60.9779,156200.0
2011-09-30 13:20:00,88.36,88.37,88.1,88.16,239900.0,60.9779,60.9848,60.7984,60.8398,239900.0
2011-09-30 13:30:00,88.16,88.35,88.16,88.34,152900.0,60.8398,60.971,60.8398,60.9641,152900.0
2011-09-30 13:40:00,88.34,88.38,88.26,88.35,207900.0,60.9641,60.9917,60.9088,60.971,207900.0
2011-09-30 13:50:00,88.34,88.34,88.23,88.27,139800.0,60.9641,60.9641,60.8881,60.9157,139800.0
2011-09-30 14:00:00,88.27,88.39,88.0,88.08,178700.0,60.9157,60.9986,60.7294,60.7846,178700.0
2011-09-30 14:10:00,88.08,88.2,88.01,88.12,115100.0,60.7846,60.8674,60.7363,60.8122,115100.0
2011-09-30 14:20:00,88.13,88.13,87.96,88.08,313200.0,60.8191,60.8191,60.7018,60.7846,313200.0
2011-09-30 14:30:00,88.08,88.08,87.92,88.04,195900.0,60.7846,60.7846,60.6742,60.757,195900.0
2011-09-30 14:40:00,88.03,88.24,88.03,88.11,125100.0,60.7501,60.895,60.7501,60.8053,125100.0
2011-09-30 14:50:00,88.1,88.28,88.0,88.19,262100.0,60.7984,60.9227,60.7294,60.8605,262100.0
2011-09-30 15:00:00,88.19,88.45,88.01,88.38,173400.0,60.8605,61.04,60.7363,60.9917,173400.0
2011-09-30 15:10:00,88.37,88.4,88.25,88.39,138700.0,60.9848,61.0055,60.9019,60.9986,138700.0
2011-09-30 15:20:00,88.36,88.45,88.25,88.28,207200.0,60.9779,61.04,60.9019,60.9227,207200.0
2011-09-30 15:30:00,88.29,88.29,87.93,88.02,325600.0,60.9296,60.9296,60.6811,60.7432,325600.0
2011-09-30 15:40:00,88.01,88.45,88.01,88.13,368100.0,60.7363,61.04,60.7363,60.8191,368100.0
2011-09-30 15:50:00,88.13,88.15,87.81,87.82,777500.0,60.8191,60.8329,60.5983,60.6052,777500.0
2011-10-03 09:30:00,87.43,87.78,87.19,87.31,314500.0,60.3361,60.5776,60.1704,60.2532,314500.0
2011-10-03 09:40:00,87.29,87.36,87.01,87.14,291300.0,60.2394,60.2878,60.0462,60.1359,291300.0
2011-10-03 09:50:00,87.14,87.15,86.31,86.45,364900.0,60.1359,60.1428,59.5631,59.6598,364900.0
2011-10-03 10:00:00,86.4,86.88,86.3,86.69,535200.0,59.6252,59.9565,59.5562,59.8254,535200.0
2011-10-03 10:10:00,86.67,87.12,86.6,87.04,476000.0,59.8116,60.1221,59.7633,60.0669,476000.0
2011-10-03 10:20:00,87.06,87.15,86.55,86.61,205600.0,60.0807,60.1428,59.7288,59.7702,205600.0
2011-10-03 10:30:00,86.62,86.76,86.41,86.49,258800.0,59.7771,59.8737,59.6322,59.6874,258800.0
2011-10-03 10:40:00,86.5,86.6,86.22,86.4,221600.0,59.6943,59.7633,59.501,59.6252,221600.0
2011-10-03 10:50:00,86.41,86.49,86.09,86.33,239900.0,59.6322,59.6874,59.4113,59.5769,239900.0
2011-10-03 11:00:00,86.34,86.54,86.14,86.52,286600.0,59.5838,59.7219,59.4458,59.7081,286600.0
2011-10-03 11:10:00,86.52,87.1,86.44,87.1,158900.0,59.7081,60.1083,59.6529,60.1083,158900.0
2011-10-03 11:20:00,87.11,87.57,87.01,87.45,189700.0,60.1152,60.4327,60.0462,60.3499,189700.0
2011-10-03 11:30:00,87.45,87.64,87.33,87.55,123300.0,60.3499,60.481,60.267,60.4189,123300.0
2011-10-03 11:40:00,87.56,87.63,87.19,87.4,146000.0,60.4258,60.4741,60.1704,60.3154,146000.0
2011-10-03 11:50:00,87.4,87.74,87.39,87.63,105300.0,60.3154,60.55,60.3085,60.4741,105300.0
2011-10-03 12:00:00,87.63,87.7,87.45,87.54,91300.0,60.4741,60.5224,60.3499,60.412,91300.0
2011-10-03 12:10:00,87.54,87.59,87.23,87.29,105000.0,60.412,60.4465,60.198,60.2394,105000.0
2011-10-03 12:20:00,87.28,87.55,87.17,87.5,93800.0,60.2325,60.4189,60.1566,60.3844,93800.0
2011-10-03 12:30:00,87.5,87.52,87.21,87.38,112300.0,60.3844,60.3982,60.1842,60.3016,112300.0
2011-10-03 12:40:00,87.35,87.47,87.16,87.16,96900.0,60.2809,60.3637,60.1497,60.1497,96900.0
2011-10-03 12:50:00,87.16,87.2,86.97,86.99,147300.0,60.1497,60.1773,60.0186,60.0324,147300.0
2011-10-03 13:00:00,86.99,86.99,86.52,86.59,175600.0,60.0324,60.0324,59.7081,59.7564,175600.0
2011-10-03 13:10:00,86.61,86.64,86.05,86.24,176900.0,59.7702,59.7909,59.3837,59.5148,176900.0
2011-10-03 13:20:00,86.25,86.3,86.1,86.26,150000.0,59.5217,59.5562,59.4182,59.5286,150000.0
2011-10-03 13:30:00,86.27,86.28,86.02,86.09,174000.0,59.5355,59.5424,59.363,59.4113,174000.0
2011-10-03 13:40:00,86.09,86.25,86.07,86.1,157200.0,59.4113,59.5217,59.3975,59.4182,157200.0
2011-10-03 13:50:00,86.08,86.44,86.03,86.4,78900.0,59.4044,59.6529,59.3699,59.6252,78900.0
2011-10-03 14:00:00,86.37,86.68,86.36,86.64,167100.0,59.6045,59.8185,59.5976,59.7909,167100.0
2011-10-03 14:10:00,86.63,86.67,86.43,86.43,169800.0,59.784,59.8116,59.646,59.646,169800.0
2011-10-03 14:20:00,86.43,86.54,86.14,86.19,190000.0,59.646,59.7219,59.4458,59.4803,190000.0
2011-10-03 14:30:00,86.18,86.28,86.01,86.22,175100.0,59.4734,59.5424,59.3561,59.501,175100.0
2011-10-03 14:40:00,86.21,86.29,86.01,86.06,160700.0,59.4941,59.5493,59.3561,59.3906,160700.0
2011-10-03 14:50:00,86.07,86.36,86.06,86.35,226400.0,59.3975,59.5976,59.3906,59.5907,226400.0
2011-10-03 15:00:00,86.35,86.68,86.31,86.49,279800.0,59.5907,59.8185,59.5631,59.6874,279800.0
2011-10-03 15:10:00,86.5,86.63,86.36,86.48,178500.0,59.6943,59.784,59.5976,59.6805,178500.0
2011-10-03 15:20:00,86.48,86.5,86.24,86.29,141800.0,59.6805,59.6943,59.5148,59.5493,141800.0
2011-10-03 15:30:00,86.28,86.55,86.23,86.47,269000.0,59.5424,59.7288,59.5079,59.6736,269000.0
2011-10-03 15:40:00,86.5,86.81,86.34,86.7,284300.0,59.6943,59.9082,59.5838,59.8323,284300.0
2011-10-03 15:50:00,86.72,86.74,86.0,86.01,620300.0,59.8461,59.8599,59.3492,59.3561,620300.0
2011-10-04 09:30:00,85.06,85.13,84.1,84.33,813300.0,58.7005,58.7488,58.038,58.1967,813300.0
2011-10-04 09:40:00,84.33,84.69,84.3,84.45,337900.0,58.1967,58.4452,58.176,58.2795,337900.0
2011-10-04 09:50:00,84.44,84.46,83.8,84.15,437900.0,58.2726,58.2864,57.831,58.0725,437900.0
2011-10-04 10:00:00,84.13,84.35,83.86,84.27,385500.0,58.0587,58.2105,57.8724,58.1553,385500.0
2011-10-04 10:10:00,84.26,84.69,84.22,84.43,338900.0,58.1484,58.4452,58.1208,58.2657,338900.0
2011-10-04 10:20:00,84.43,84.46,84.01,84.15,243200.0,58.2657,58.2864,57.9759,58.0725,243200.0
2011-10-04 10:30:00,84.14,84.15,83.74,83.99,290400.0,58.0656,58.0725,57.7896,57.9621,290400.0
2011-10-04 10:40:00,84.0,84.19,83.87,83.98,429600.0,57.969,58.1001,57.8793,57.9552,429600.0
2011-10-04 10:50:00,83.99,84.19,83.89,83.91,242300.0,57.9621,58.1001,57.8931,57.9069,242300.0
2011-10-04 11:00:00,83.93,84.52,83.77,84.48,235200.0,57.9207,58.3278,57.8103,58.3002,235200.0
2011-10-04 11:10:00,84.48,84.63,84.33,84.4,157500.0,58.3002,58.4038,58.1967,58.245,157500.0
2011-10-04 11:20:00,84.39,84.52,84.31,84.46,180200.0,58.2381,58.3278,58.1829,58.2864,180200.0
2011-10-04 11:30:00,84.44,84.45,84.24,84.45,123100.0,58.2726,58.2795,58.1346,58.2795,123100.0
2011-10-04 11:40:00,84.44,84.59,84.44,84.59,174300.0,58.2726,58.3762,58.2726,58.3762,174300.0
2011-10-04 11:50:00,84.59,84.74,84.5,84.67,182900.0,58.3762,58.4797,58.314,58.4314,182900.0
2011-10-04 12:00:00,84.68,85.08,84.67,84.91,177900.0,58.4383,58.7143,58.4314,58.597,177900.0
2011-10-04 12:10:00,84.89,85.03,84.8,84.99,155500.0,58.5832,58.6798,58.5211,58.6522,155500.0
2011-10-04 12:20:00,84.99,85.11,84.75,84.75,130500.0,58.6522,58.735,58.4866,58.4866,130500.0
2011-10-04 12:30:00,84.75,84.94,84.72,84.81,151100.0,58.4866,58.6177,58.4659,58.528,151100.0
2011-10-04 12:40:00,84.82,85.0,84.76,84.82,107300.0,58.5349,58.6591,58.4935,58.5349,107300.0
2011-10-04 12:50:00,84.83,85.03,84.79,84.84,139300.0,58.5418,58.6798,58.5142,58.5487,139300.0
2011-10-04 13:00:00,84.85,85.06,84.78,85.0,144000.0,58.5556,58.7005,58.5073,58.6591,144000.0
2011-10-04 13:10:00,84.99,85.01,84.61,84.7,205600.0,58.6522,58.666,58.39,58.4521,205600.0
2011-10-04 13:20:00,84.69,84.9,84.66,84.85,99600.0,58.4452,58.5901,58.4245,58.5556,99600.0
2011-10-04 13:30:00,84.84,84.99,84.72,84.74,89000.0,58.5487,58.6522,58.4659,58.4797,89000.0
2011-10-04 13:40:00,84.75,84.86,84.53,84.8,135000.0,58.4866,58.5625,58.3347,58.5211,135000.0
2011-10-04 13:50:00,84.82,84.97,84.59,84.63,118600.0,58.5349,58.6384,58.3762,58.4038,118600.0
2011-10-04 14:00:00,84.61,84.95,84.61,84.72,145200.0,58.39,58.6246,58.39,58.4659,145200.0
2011-10-04 14:10:00,84.71,84.73,84.44,84.5,157900.0,58.459,58.4728,58.2726,58.314,157900.0
2011-10-04 14:20:00,84.5,84.63,84.43,84.56,181200.0,58.314,58.4038,58.2657,58.3555,181200.0
2011-10-04 14:30:00,84.56,85.0,84.56,84.76,134300.0,58.3555,58.6591,58.3555,58.4935,134300.0
2011-10-04 14:40:00,84.75,84.78,84.5,84.65,165900.0,58.4866,58.5073,58.314,58.4176,165900.0
2011-10-04 14:50:00,84.66,84.7,84.48,84.5,262100.0,58.4245,58.4521,58.3002,58.314,262100.0
2011-10-04 15:00:00,84.5,84.64,84.45,84.49,394300.0,58.314,58.4107,58.2795,58.3071,394300.0
2011-10-04 15:10:00,84.5,84.77,84.49,84.75,321900.0,58.314,58.5004,58.3071,58.4866,321900.0
2011-10-04 15:20:00,84.75,85.14,84.71,85.0,245800.0,58.4866,58.7557,58.459,58.6591,245800.0
2011-10-04 15:30:00,85.0,85.44,84.95,85.36,377200.0,58.6591,58.9627,58.6246,58.9075,377200.0
2011-10-04 15:40:00,85.38,86.03,85.33,85.99,595300.0,58.9213,59.3699,58.8868,59.3423,595300.0
2011-10-04 15:50:00,85.99,86.6,85.9,86.49,656600.0,59.3423,59.7633,59.2802,59.6874,656600.0
2011-10-05 09:30:00,86.71,86.77,85.77,86.13,301700.0,59.8392,59.8806,59.1905,59.4389,301700.0
2011-10-05 09:40:00,86.13,86.43,86.05,86.27,192600.0,59.4389,59.646,59.3837,59.5355,192600.0
2011-10-05 09:50:00,86.27,86.35,85.65,85.69,223200.0,59.5355,59.5907,59.1077,59.1353,223200.0
2011-10-05 10:00:00,85.69,85.98,85.61,85.82,334900.0,59.1353,59.3354,59.0801,59.225,334900.0
2011-10-05 10:10:00,85.82,86.0,85.79,85.86,225800.0,59.225,59.3492,59.2043,59.2526,225800.0
2011-10-05 10:20:00,85.87,86.26,85.87,86.04,266200.0,59.2595,59.5286,59.2595,59.3768,266200.0
2011-10-05 10:30:00,86.06,86.22,85.95,86.15,160400.0,59.3906,59.501,59.3147,59.4527,160400.0
2011-10-05 10:40:00,86.18,86.37,86.16,86.36,179100.0,59.4734,59.6045,59.4596,59.5976,179100.0
2011-10-05 10:50:00,86.37,86.46,86.28,86.39,192200.0,59.6045,59.6667,59.5424,59.6183,192200.0
2011-10-05 11:00:00,86.39,86.42,86.12,86.15,285900.0,59.6183,59.6391,59.432,59.4527,285900.0
2011-10-05 11:10:00,86.15,86.2,86.07,86.13,184500.0,59.4527,59.4872,59.3975,59.4389,184500.0
2011-10-05 11:20:00,86.14,86.31,86.14,86.22,202300.0,59.4458,59.5631,59.4458,59.501,202300.0
2011-10-05 11:30:00,86.22,86.33,86.09,86.12,159800.0,59.501,59.5769,59.4113,59.432,159800.0
2011-10-05 11:40:00,86.12,86.13,85.7,85.76,186000.0,59.432,59.4389,59.1422,59.1836,186000.0
2011-10-05 11:50:00,85.77,85.94,85.76,85.85,133400.0,59.1905,59.3078,59.1836,59.2457,133400.0
2011-10-05 12:00:00,85.86,85.91,85.57,85.6,194000.0,59.2526,59.2871,59.0525,59.0732,194000.0
2011-10-05 12:10:00,85.61,85.71,85.36,85.41,195700.0,59.0801,59.1491,58.9075,58.942,195700.0
2011-10-05 12:20:00,85.38,85.42,85.09,85.1,164500.0,58.9213,58.9489,58.7212,58.7281,164500.0
2011-10-05 12:30:00,85.09,85.36,85.06,85.2,144100.0,58.7212,58.9075,58.7005,58.7971,144100.0
2011-10-05 12:40:00,85.18,85.18,84.9,85.08,199500.0,58.7833,58.7833,58.5901,58.7143,199500.0
2011-10-05 12:50:00,85.09,85.29,85.08,85.21,79600.0,58.7212,58.8592,58.7143,58.804,79600.0
2011-10-05 13:00:00,85.21,85.5,85.2,85.46,85700.0,58.804,59.0042,58.7971,58.9765,85700.0
2011-10-05 13:10:00,85.45,85.54,85.24,85.41,118100.0,58.9696,59.0318,58.8247,58.942,118100.0
2011-10-05 13:20:00,85.43,85.79,85.41,85.78,141100.0,58.9558,59.2043,58.942,59.1974,141100.0
2011-10-05 13:30:00,85.78,85.84,85.71,85.77,102500.0,59.1974,59.2388,59.1491,59.1905,102500.0
2011-10-05 13:40:00,85.78,86.0,85.74,85.97,75000.0,59.1974,59.3492,59.1698,59.3285,75000.0
2011-10-05 13:50:00,85.92,86.07,85.89,86.05,82700.0,59.294,59.3975,59.2733,59.3837,82700.0
2011-10-05 14:00:00,86.05,86.08,85.82,85.85,106500.0,59.3837,59.4044,59.225,59.2457,106500.0
2011-10-05 14:10:00,85.85,85.92,85.7,85.86,124200.0,59.2457,59.294,59.1422,59.2526,124200.0
2011-10-05 14:20:00,85.85,85.99,85.78,85.82,109500.0,59.2457,59.3423,59.1974,59.225,109500.0
2011-10-05 14:30:00,85.82,85.86,85.51,85.62,153400.0,59.225,59.2526,59.0111,59.087,153400.0
2011-10-05 14:40:00,85.62,85.7,85.56,85.65,156500.0,59.087,59.1422,59.0456,59.1077,156500.0
2011-10-05 14:50:00,85.64,85.93,85.64,85.71,145500.0,59.1008,59.3009,59.1008,59.1491,145500.0
2011-10-05 15:00:00,85.72,85.76,85.56,85.57,191300.0,59.156,59.1836,59.0456,59.0525,191300.0
2011-10-05 15:10:00,85.58,85.77,85.54,85.65,201000.0,59.0594,59.1905,59.0318,59.1077,201000.0
2011-10-05 15:20:00,85.66,85.74,85.34,85.46,194900.0,59.1146,59.1698,58.8937,58.9765,194900.0
2011-10-05 15:30:00,85.47,85.87,85.42,85.83,196900.0,58.9835,59.2595,58.9489,59.2319,196900.0
2011-10-05 15:40:00,85.83,85.85,85.56,85.65,275000.0,59.2319,59.2457,59.0456,59.1077,275000.0
2011-10-05 15:50:00,85.65,85.9,85.62,85.77,547300.0,59.1077,59.2802,59.087,59.1905,547300.0
2011-10-06 09:30:00,86.45,86.65,86.07,86.59,236700.0,59.6598,59.7978,59.3975,59.7564,236700.0
2011-10-06 09:40:00,86.61,86.85,86.51,86.65,252500.0,59.7702,59.9358,59.7012,59.7978,252500.0
2011-10-06 09:50:00,86.65,86.65,86.39,86.54,181000.0,59.7978,59.7978,59.6183,59.7219,181000.0
2011-10-06 10:00:00,86.55,86.61,86.41,86.47,223300.0,59.7288,59.7702,59.6322,59.6736,223300.0
2011-10-06 10:10:00,86.46,86.82,86.46,86.64,174900.0,59.6667,59.9151,59.6667,59.7909,174900.0
2011-10-06 10:20:00,86.62,86.85,86.58,86.84,139700.0,59.7771,59.9358,59.7495,59.9289,139700.0
2011-10-06 10:30:00,86.83,87.25,86.83,87.16,237100.0,59.922,60.2118,59.922,60.1497,237100.0
2011-10-06 10:40:00,87.17,87.25,86.77,86.8,128600.0,60.1566,60.2118,59.8806,59.9013,128600.0
2011-10-06 10:50:00,86.81,86.86,86.5,86.59,133400.0,59.9082,59.9427,59.6943,59.7564,133400.0
2011-10-06 11:00:00,86.61,86.73,86.52,86.71,143000.0,59.7702,59.853,59.7081,59.8392,143000.0
2011-10-06 11:10:00,86.67,86.7,86.35,86.35,139600.0,59.8116,59.8323,59.5907,59.5907,139600.0
2011-10-06 11:20:00,86.36,86.43,86.2,86.4,137500.0,59.5976,59.646,59.4872,59.6252,137500.0
2011-10-06 11:30:00,86.41,86.75,86.35,86.73,154400.0,59.6322,59.8668,59.5907,59.853,154400.0
2011-10-06 11:40:00,86.72,86.9,86.63,86.66,113600.0,59.8461,59.9703,59.784,59.8047,113600.0
2011-10-06 11:50:00,86.67,86.78,86.55,86.56,106000.0,59.8116,59.8875,59.7288,59.7357,106000.0
2011-10-06 12:00:00,86.56,86.62,86.41,86.43,105600.0,59.7357,59.7771,59.6322,59.646,105600.0
2011-10-06 12:10:00,86.42,86.7,86.4,86.62,80100.0,59.6391,59.8323,59.6252,59.7771,80100.0
2011-10-06 12:20:00,86.64,86.69,86.52,86.57,72500.0,59.7909,59.8254,59.7081,59.7426,72500.0
2011-10-06 12:30:00,86.56,86.6,86.46,86.56,78800.0,59.7357,59.7633,59.6667,59.7357,78800.0
2011-10-06 12:40:00,86.58,86.59,86.37,86.45,63300.0,59.7495,59.7564,59.6045,59.6598,63300.0
2011-10-06 12:50:00,86.46,86.6,86.38,86.48,95500.0,59.6667,59.7633,59.6114,59.6805,95500.0
2011-10-06 13:00:00,86.49,86.56,86.34,86.46,80600.0,59.6874,59.7357,59.5838,59.6667,80600.0
2011-10-06 13:10:00,86.46,86.51,86.37,86.41,60400.0,59.6667,59.7012,59.6045,59.6322,60400.0
2011-10-06 13:20:00,86.41,86.47,86.27,86.28,89100.0,59.6322,59.6736,59.5355,59.5424,89100.0
2011-10-06 13:30:00,86.28,86.39,86.25,86.3,81600.0,59.5424,59.6183,59.5217,59.5562,81600.0
2011-10-06 13:40:00,86.29,86.48,86.28,86.4,163800.0,59.5493,59.6805,59.5424,59.6252,163800.0
2011-10-06 13:50:00,86.41,86.64,86.41,86.64,82900.0,59.6322,59.7909,59.6322,59.7909,82900.0
2011-10-06 14:00:00,86.64,86.83,86.61,86.82,112600.0,59.7909,59.922,59.7702,59.9151,112600.0
2011-10-06 14:10:00,86.82,86.84,86.72,86.8,85700.0,59.9151,59.9289,59.8461,59.9013,85700.0
2011-10-06 14:20:00,86.8,86.87,86.75,86.76,110700.0,59.9013,59.9496,59.8668,59.8737,110700.0
2011-10-06 14:30:00,86.77,86.79,86.4,86.4,86700.0,59.8806,59.8944,59.6252,59.6252,86700.0
2011-10-06 14:40:00,86.41,86.55,86.39,86.41,100300.0,59.6322,59.7288,59.6183,59.6322,100300.0
2011-10-06 14:50:00,86.42,86.69,86.34,86.67,117400.0,59.6391,59.8254,59.5838,59.8116,117400.0
2011-10-06 15:00:00,86.67,86.76,86.65,86.73,117100.0,59.8116,59.8737,59.7978,59.853,117100.0
2011-10-06 15:10:00,86.72,86.77,86.51,86.54,128300.0,59.8461,59.8806,59.7012,59.7219,128300.0
2011-10-06 15:20:00,86.54,86.71,86.51,86.59,145700.0,59.7219,59.8392,59.7012,59.7564,145700.0
2011-10-06 15:30:00,86.58,86.81,86.56,86.74,155400.0,59.7495,59.9082,59.7357,59.8599,155400.0
2011-10-06 15:40:00,86.73,87.0,86.7,86.85,216000.0,59.853,60.0393,59.8323,59.9358,216000.0
2011-10-06 15:50:00,86.85,87.15,86.85,87.1,486100.0,59.9358,60.1428,59.9358,60.1083,486100.0
2011-10-07 09:30:00,87.29,87.67,87.27,87.32,188800.0,60.2394,60.5017,60.2256,60.2601,188800.0
2011-10-07 09:40:00,87.29,87.55,87.26,87.41,79700.0,60.2394,60.4189,60.2187,60.3223,79700.0
2011-10-07 09:50:00,87.41,87.74,87.34,87.65,109500.0,60.3223,60.55,60.274,60.4879,109500.0
2011-10-07 10:00:00,87.67,87.75,87.47,87.47,194800.0,60.5017,60.5569,60.3637,60.3637,194800.0
2011-10-07 10:10:00,87.47,87.9,87.47,87.84,130000.0,60.3637,60.6604,60.3637,60.619,130000.0
2011-10-07 10:20:00,87.83,87.97,87.71,87.79,131700.0,60.6121,60.7087,60.5293,60.5845,131700.0
2011-10-07 10:30:00,87.78,87.85,87.63,87.66,120600.0,60.5776,60.6259,60.4741,60.4948,120600.0
2011-10-07 10:40:00,87.67,87.74,87.41,87.43,133200.0,60.5017,60.55,60.3223,60.3361,133200.0
2011-10-07 10:50:00,87.44,87.66,87.36,87.45,144200.0,60.343,60.4948,60.2878,60.3499,144200.0
2011-10-07 11:00:00,87.45,87.49,87.16,87.21,105300.0,60.3499,60.3775,60.1497,60.1842,105300.0
2011-10-07 11:10:00,87.19,87.25,86.94,86.94,169700.0,60.1704,60.2118,59.9979,59.9979,169700.0
2011-10-07 11:20:00,86.92,87.27,86.82,87.27,128200.0,59.9841,60.2256,59.9151,60.2256,128200.0
2011-10-07 11:30:00,87.25,87.36,87.1,87.14,87300.0,60.2118,60.2878,60.1083,60.1359,87300.0
2011-10-07 11:40:00,87.13,87.25,87.12,87.12,120400.0,60.129,60.2118,60.1221,60.1221,120400.0
2011-10-07 11:50:00,87.13,87.36,87.13,87.36,97100.0,60.129,60.2878,60.129,60.2878,97100.0
2011-10-07 12:00:00,87.37,87.4,87.1,87.35,180700.0,60.2947,60.3154,60.1083,60.2809,180700.0
2011-10-07 12:10:00,87.36,87.39,87.01,87.04,162100.0,60.2878,60.3085,60.0462,60.0669,162100.0
2011-10-07 12:20:00,87.04,87.1,86.76,86.96,153200.0,60.0669,60.1083,59.8737,60.0117,153200.0
2011-10-07 12:30:00,86.94,87.05,86.77,87.01,119000.0,59.9979,60.0738,59.8806,60.0462,119000.0
2011-10-07 12:40:00,87.01,87.06,86.78,86.94,84800.0,60.0462,60.0807,59.8875,59.9979,84800.0
2011-10-07 12:50:00,86.95,87.0,86.73,86.82,91300.0,60.0048,60.0393,59.853,59.9151,91300.0
2011-10-07 13:00:00,86.81,86.93,86.61,86.63,88400.0,59.9082,59.991,59.7702,59.784,88400.0
2011-10-07 13:10:00,86.63,86.87,86.59,86.86,88900.0,59.784,59.9496,59.7564,59.9427,88900.0
2011-10-07 13:20:00,86.86,87.03,86.83,86.97,74800.0,59.9427,60.06,59.922,60.0186,74800.0
2011-10-07 13:30:00,86.97,86.97,86.7,86.78,58600.0,60.0186,60.0186,59.8323,59.8875,58600.0
2011-10-07 13:40:00,86.78,86.87,86.71,86.84,49300.0,59.8875,59.9496,59.8392,59.9289,49300.0
2011-10-07 13:50:00,86.83,87.07,86.78,86.95,53100.0,59.922,60.0876,59.8875,60.0048,53100.0
2011-10-07 14:00:00,86.96,87.18,86.95,87.1,86300.0,60.0117,60.1635,60.0048,60.1083,86300.0
2011-10-07 14:10:00,87.09,87.23,86.97,87.22,66100.0,60.1014,60.198,60.0186,60.1911,66100.0
2011-10-07 14:20:00,87.23,87.49,87.23,87.33,93700.0,60.198,60.3775,60.198,60.267,93700.0
2011-10-07 14:30:00,87.35,87.41,87.24,87.24,98900.0,60.2809,60.3223,60.2049,60.2049,98900.0
2011-10-07 14:40:00,87.24,87.36,87.1,87.22,96500.0,60.2049,60.2878,60.1083,60.1911,96500.0
2011-10-07 14:50:00,87.22,87.46,87.2,87.38,87900.0,60.1911,60.3568,60.1773,60.3016,87900.0
2011-10-07 15:00:00,87.4,87.49,87.3,87.48,85500.0,60.3154,60.3775,60.2463,60.3706,85500.0
2011-10-07 15:10:00,87.47,87.62,87.35,87.52,115000.0,60.3637,60.4672,60.2809,60.3982,115000.0
2011-10-07 15:20:00,87.53,87.77,87.53,87.76,198600.0,60.4051,60.5707,60.4051,60.5638,198600.0
2011-10-07 15:30:00,87.76,87.85,87.63,87.64,149500.0,60.5638,60.6259,60.4741,60.481,149500.0
2011-10-07 15:40:00,87.64,87.67,87.38,87.41,208200.0,60.481,60.5017,60.3016,60.3223,208200.0
2011-10-07 15:50:00,87.41,87.44,87.04,87.2,500100.0,60.3223,60.343,60.0669,60.1773,500100.0
2011-10-10 09:30:00,88.05,88.06,87.61,87.81,209500.0,60.7639,60.7708,60.4603,60.5983,209500.0
2011-10-10 09:40:00,87.81,87.91,87.7,87.91,187900.0,60.5983,60.6673,60.5224,60.6673,187900.0
2011-10-10 09:50:00,87.94,88.04,87.87,87.89,145900.0,60.688,60.757,60.6397,60.6535,145900.0
2011-10-10 10:00:00,87.89,88.05,87.86,88.0,155000.0,60.6535,60.7639,60.6328,60.7294,155000.0
2011-10-10 10:10:00,88.01,88.2,88.0,88.2,175600.0,60.7363,60.8674,60.7294,60.8674,175600.0
2011-10-10 10:20:00,88.2,88.37,88.2,88.24,135200.0,60.8674,60.9848,60.8674,60.895,135200.0
2011-10-10 10:30:00,88.26,88.43,88.22,88.33,165000.0,60.9088,61.0262,60.8812,60.9572,165000.0
2011-10-10 10:40:00,88.33,88.4,88.27,88.35,176800.0,60.9572,61.0055,60.9157,60.971,176800.0
2011-10-10 10:50:00,88.35,88.39,88.02,88.05,123100.0,60.971,60.9986,60.7432,60.7639,123100.0
2011-10-10 11:00:00,88.05,88.07,87.92,87.93,114500.0,60.7639,60.7777,60.6742,60.6811,114500.0
2011-10-10 11:10:00,87.92,87.97,87.87,87.89,94000.0,60.6742,60.7087,60.6397,60.6535,94000.0
2011-10-10 11:20:00,87.9,87.96,87.86,87.96,85200.0,60.6604,60.7018,60.6328,60.7018,85200.0
2011-10-10 11:30:00,87.95,87.97,87.87,87.91,97300.0,60.6949,60.7087,60.6397,60.6673,97300.0
2011-10-10 11:40:00,87.91,87.94,87.8,87.8,84400.0,60.6673,60.688,60.5914,60.5914,84400.0
2011-10-10 11:50:00,87.82,87.86,87.64,87.65,90700.0,60.6052,60.6328,60.481,60.4879,90700.0
2011-10-10 12:00:00,87.65,87.74,87.61,87.68,127200.0,60.4879,60.55,60.4603,60.5086,127200.0
2011-10-10 12:10:00,87.68,87.8,87.68,87.74,83000.0,60.5086,60.5914,60.5086,60.55,83000.0
2011-10-10 12:20:00,87.71,87.81,87.67,87.79,84900.0,60.5293,60.5983,60.5017,60.5845,84900.0
2011-10-10 12:30:00,87.79,87.89,87.79,87.86,90400.0,60.5845,60.6535,60.5845,60.6328,90400.0
2011-10-10 12:40:00,87.86,88.01,87.86,88.01,68200.0,60.6328,60.7363,60.6328,60.7363,68200.0
2011-10-10 12:50:00,88.01,88.11,87.99,88.06,51300.0,60.7363,60.8053,60.7225,60.7708,51300.0
2011-10-10 13:00:00,88.06,88.18,88.0,88.14,61500.0,60.7708,60.8536,60.7294,60.826,61500.0
2011-10-10 13:10:00,88.14,88.26,88.1,88.26,87300.0,60.826,60.9088,60.7984,60.9088,87300.0
2011-10-10 13:20:00,88.28,88.31,88.17,88.18,65800.0,60.9227,60.9434,60.8467,60.8536,65800.0
2011-10-10 13:30:00,88.19,88.25,88.13,88.23,43200.0,60.8605,60.9019,60.8191,60.8881,43200.0
2011-10-10 13:40:00,88.24,88.28,88.18,88.2,64700.0,60.895,60.9227,60.8536,60.8674,64700.0
2011-10-10 13:50:00,88.2,88.28,88.16,88.25,76900.0,60.8674,60.9227,60.8398,60.9019,76900.0
2011-10-10 14:00:00,88.25,88.25,88.11,88.12,70500.0,60.9019,60.9019,60.8053,60.8122,70500.0
2011-10-10 14:10:00,88.12,88.23,88.12,88.16,64600.0,60.8122,60.8881,60.8122,60.8398,64600.0
2011-10-10 14:20:00,88.16,88.27,88.15,88.19,64100.0,60.8398,60.9157,60.8329,60.8605,64100.0
2011-10-10 14:30:00,88.2,88.21,88.08,88.08,83400.0,60.8674,60.8743,60.7846,60.7846,83400.0
2011-10-10 14:40:00,88.07,88.2,88.04,88.11,83600.0,60.7777,60.8674,60.757,60.8053,83600.0
2011-10-10 14:50:00,88.11,88.15,88.09,88.11,72700.0,60.8053,60.8329,60.7915,60.8053,72700.0
2011-10-10 15:00:00,88.1,88.17,88.01,88.09,93900.0,60.7984,60.8467,60.7363,60.7915,93900.0
2011-10-10 15:10:00,88.09,88.13,87.97,87.98,140200.0,60.7915,60.8191,60.7087,60.7156,140200.0
2011-10-10 15:20:00,87.99,88.04,87.81,88.0,199200.0,60.7225,60.757,60.5983,60.7294,199200.0
2011-10-10 15:30:00,88.0,88.06,87.93,87.96,208300.0,60.7294,60.7708,60.6811,60.7018,208300.0
2011-10-10 15:40:00,87.97,88.25,87.89,88.23,244900.0,60.7087,60.9019,60.6535,60.8881,244900.0
2011-10-10 15:50:00,88.24,88.52,88.24,88.5,459100.0,60.895,61.0883,60.895,61.0745,459100.0
2011-10-11 09:30:00,88.83,89.74,88.46,89.33,863900.0,61.3022,61.9302,61.0469,61.6473,863900.0
2011-10-11 09:40:00,89.34,89.55,89.25,89.48,253700.0,61.6542,61.7991,61.5921,61.7508,253700.0
2011-10-11 09:50:00,89.48,89.66,89.34,89.62,197600.0,61.7508,61.875,61.6542,61.8474,197600.0
2011-10-11 10:00:00,89.62,89.86,89.56,89.83,219900.0,61.8474,62.013,61.806,61.9923,219900.0
2011-10-11 10:10:00,89.84,89.89,89.68,89.7,130300.0,61.9992,62.0337,61.8888,61.9026,130300.0
2011-10-11 10:20:00,89.69,89.71,89.53,89.64,99800.0,61.8957,61.9095,61.7853,61.8612,99800.0
2011-10-11 10:30:00,89.62,89.63,89.44,89.52,90800.0,61.8474,61.8543,61.7232,61.7784,90800.0
2011-10-11 10:40:00,89.51,89.52,89.25,89.33,205000.0,61.7715,61.7784,61.5921,61.6473,205000.0
2011-10-11 10:50:00,89.34,89.4,89.16,89.23,150600.0,61.6542,61.6956,61.5299,61.5783,150600.0
2011-10-11 11:00:00,89.24,89.25,89.13,89.16,98500.0,61.5852,61.5921,61.5092,61.5299,98500.0
2011-10-11 11:10:00,89.15,89.19,89.06,89.16,94700.0,61.523,61.5506,61.4609,61.5299,94700.0
2011-10-11 11:20:00,89.16,89.33,89.16,89.32,96400.0,61.5299,61.6473,61.5299,61.6404,96400.0
2011-10-11 11:30:00,89.33,89.69,89.33,89.69,120600.0,61.6473,61.8957,61.6473,61.8957,120600.0
2011-10-11 11:40:00,89.69,89.8,89.57,89.57,91900.0,61.8957,61.9716,61.8129,61.8129,91900.0
2011-10-11 11:50:00,89.57,89.78,89.53,89.71,82600.0,61.8129,61.9578,61.7853,61.9095,82600.0
2011-10-11 12:00:00,89.71,89.75,89.49,89.65,77600.0,61.9095,61.9371,61.7577,61.8681,77600.0
2011-10-11 12:10:00,89.66,89.74,89.54,89.59,119100.0,61.875,61.9302,61.7922,61.8267,119100.0
2011-10-11 12:20:00,89.59,89.59,89.4,89.41,52100.0,61.8267,61.8267,61.6956,61.7025,52100.0
2011-10-11 12:30:00,89.45,89.47,89.31,89.38,65200.0,61.7301,61.7439,61.6335,61.6818,65200.0
2011-10-11 12:40:00,89.38,89.39,89.16,89.2,89100.0,61.6818,61.6887,61.5299,61.5575,89100.0
2011-10-11 12:50:00,89.21,89.4,89.17,89.33,97300.0,61.5645,61.6956,61.5368,61.6473,97300.0
2011-10-11 13:00:00,89.32,89.36,89.23,89.32,88700.0,61.6404,61.668,61.5783,61.6404,88700.0
2011-10-11 13:10:00,89.34,89.41,89.2,89.39,105700.0,61.6542,61.7025,61.5575,61.6887,105700.0
2011-10-11 13:20:00,89.4,89.64,89.4,89.62,110200.0,61.6956,61.8612,61.6956,61.8474,110200.0
2011-10-11 13:30:00,89.63,89.75,89.59,89.61,110300.0,61.8543,61.9371,61.8267,61.8405,110300.0
2011-10-11 13:40:00,89.6,89.65,89.55,89.55,67900.0,61.8336,61.8681,61.7991,61.7991,67900.0
2011-10-11 13:50:00,89.56,89.71,89.55,89.64,75200.0,61.806,61.9095,61.7991,61.8612,75200.0
2011-10-11 14:00:00,89.64,89.66,89.53,89.55,76800.0,61.8612,61.875,61.7853,61.7991,76800.0
2011-10-11 14:10:00,89.55,89.63,89.52,89.63,88300.0,61.7991,61.8543,61.7784,61.8543,88300.0
2011-10-11 14:20:00,89.62,89.68,89.52,89.55,264800.0,61.8474,61.8888,61.7784,61.7991,264800.0
2011-10-11 14:30:00,89.55,89.59,89.38,89.38,196900.0,61.7991,61.8267,61.6818,61.6818,196900.0
2011-10-11 14:40:00,89.39,89.45,89.33,89.38,140000.0,61.6887,61.7301,61.6473,61.6818,140000.0
2011-10-11 14:50:00,89.38,89.48,89.36,89.46,95000.0,61.6818,61.7508,61.668,61.737,95000.0
2011-10-11 15:00:00,89.47,89.54,89.42,89.46,225800.0,61.7439,61.7922,61.7094,61.737,225800.0
2011-10-11 15:10:00,89.46,89.47,89.34,89.38,134900.0,61.737,61.7439,61.6542,61.6818,134900.0
2011-10-11 15:20:00,89.39,89.4,89.17,89.18,242700.0,61.6887,61.6956,61.5368,61.5437,242700.0
2011-10-11 15:30:00,89.18,89.42,89.14,89.35,305100.0,61.5437,61.7094,61.5161,61.6611,305100.0
2011-10-11 15:40:00,89.35,89.53,89.34,89.47,252000.0,61.6611,61.7853,61.6542,61.7439,252000.0
2011-10-11 15:50:00,89.47,89.5,89.28,89.35,525600.0,61.7439,61.7646,61.6128,61.6611,525600.0
2011-10-12 09:30:00,89.83,89.83,88.43,88.69,474100.0,61.9923,61.9923,61.0262,61.2056,474100.0
2011-10-12 09:40:00,88.69,88.69,88.23,88.54,377600.0,61.2056,61.2056,60.8881,61.1021,377600.0
2011-10-12 09:50:00,88.55,88.84,88.55,88.69,262700.0,61.109,61.3091,61.109,61.2056,262700.0
2011-10-12 10:00:00,88.7,88.7,88.19,88.64,313100.0,61.2125,61.2125,60.8605,61.1711,313100.0
2011-10-12 10:10:00,88.65,88.77,88.6,88.74,198700.0,61.178,61.2608,61.1435,61.2401,198700.0
2011-10-12 10:20:00,88.74,88.76,88.66,88.67,180300.0,61.2401,61.2539,61.1849,61.1918,180300.0
2011-10-12 10:30:00,88.68,89.09,88.65,89.03,256100.0,61.1987,61.4816,61.178,61.4402,256100.0
2011-10-12 10:40:00,89.07,89.09,88.78,88.81,164500.0,61.4678,61.4816,61.2677,61.2884,164500.0
2011-10-12 10:50:00,88.81,88.84,88.55,88.77,160300.0,61.2884,61.3091,61.109,61.2608,160300.0
2011-10-12 11:00:00,88.77,88.85,88.65,88.68,134900.0,61.2608,61.316,61.178,61.1987,134900.0
2011-10-12 11:10:00,88.68,88.72,88.49,88.49,192400.0,61.1987,61.2263,61.0676,61.0676,192400.0
2011-10-12 11:20:00,88.49,88.49,88.36,88.38,149400.0,61.0676,61.0676,60.9779,60.9917,149400.0
2011-10-12 11:30:00,88.38,88.38,88.19,88.21,160200.0,60.9917,60.9917,60.8605,60.8743,160200.0
2011-10-12 11:40:00,88.2,88.47,88.03,88.37,264900.0,60.8674,61.0538,60.7501,60.9848,264900.0
2011-10-12 11:50:00,88.37,88.53,88.35,88.46,94200.0,60.9848,61.0952,60.971,61.0469,94200.0
2011-10-12 12:00:00,88.46,88.6,88.28,88.29,140300.0,61.0469,61.1435,60.9227,60.9296,140300.0
2011-10-12 12:10:00,88.29,88.31,88.17,88.2,120300.0,60.9296,60.9434,60.8467,60.8674,120300.0
2011-10-12 12:20:00,88.21,88.36,88.18,88.24,59600.0,60.8743,60.9779,60.8536,60.895,59600.0
2011-10-12 12:30:00,88.24,88.43,88.2,88.41,124100.0,60.895,61.0262,60.8674,61.0124,124100.0
2011-10-12 12:40:00,88.41,88.75,88.38,88.75,133000.0,61.0124,61.247,60.9917,61.247,133000.0
2011-10-12 12:50:00,88.75,88.88,88.74,88.87,116300.0,61.247,61.3367,61.2401,61.3298,116300.0
2011-10-12 13:00:00,88.88,89.11,88.88,88.94,183400.0,61.3367,61.4954,61.3367,61.3781,183400.0
2011-10-12 13:10:00,88.93,89.0,88.86,88.9,155100.0,61.3712,61.4195,61.3229,61.3505,155100.0
2011-10-12 13:20:00,88.89,88.91,88.72,88.73,75400.0,61.3436,61.3574,61.2263,61.2332,75400.0
2011-10-12 13:30:00,88.74,88.8,88.62,88.67,97400.0,61.2401,61.2815,61.1573,61.1918,97400.0
2011-10-12 13:40:00,88.66,88.71,88.48,88.5,187300.0,61.1849,61.2194,61.0607,61.0745,187300.0
2011-10-12 13:50:00,88.5,88.65,88.5,88.53,96900.0,61.0745,61.178,61.0745,61.0952,96900.0
2011-10-12 14:00:00,88.53,88.76,88.5,88.74,159000.0,61.0952,61.2539,61.0745,61.2401,159000.0
2011-10-12 14:10:00,88.75,88.78,88.65,88.73,116000.0,61.247,61.2677,61.178,61.2332,116000.0
2011-10-12 14:20:00,88.74,88.86,88.71,88.84,115000.0,61.2401,61.3229,61.2194,61.3091,115000.0
2011-10-12 14:30:00,88.85,89.1,88.84,89.1,119200.0,61.316,61.4885,61.3091,61.4885,119200.0
2011-10-12 14:40:00,89.09,89.13,88.94,89.0,150200.0,61.4816,61.5092,61.3781,61.4195,150200.0
2011-10-12 14:50:00,89.0,89.05,88.96,89.0,169400.0,61.4195,61.454,61.3919,61.4195,169400.0
2011-10-12 15:00:00,88.99,89.01,88.8,88.89,167700.0,61.4126,61.4264,61.2815,61.3436,167700.0
2011-10-12 15:10:00,88.88,88.92,88.54,88.76,239500.0,61.3367,61.3643,61.1021,61.2539,239500.0
2011-10-12 15:20:00,88.76,88.85,88.63,88.81,134800.0,61.2539,61.316,61.1642,61.2884,134800.0
2011-10-12 15:30:00,88.82,88.86,88.71,88.74,223300.0,61.2953,61.3229,61.2194,61.2401,223300.0
2011-10-12 15:40:00,88.74,88.77,88.36,88.39,291700.0,61.2401,61.2608,60.9779,60.9986,291700.0
2011-10-12 15:50:00,88.39,88.58,88.35,88.37,457200.0,60.9986,61.1297,60.971,60.9848,457200.0
2011-10-13 09:30:00,88.39,88.93,88.28,88.9,237800.0,60.9986,61.3712,60.9227,61.3505,237800.0
2011-10-13 09:40:00,88.91,89.26,88.88,89.21,206200.0,61.3574,61.599,61.3367,61.5645,206200.0
2011-10-13 09:50:00,89.22,89.29,89.07,89.21,201500.0,61.5714,61.6197,61.4678,61.5645,201500.0
2011-10-13 10:00:00,89.21,89.48,89.19,89.48,179700.0,61.5645,61.7508,61.5506,61.7508,179700.0
2011-10-13 10:10:00,89.49,89.58,89.46,89.49,185900.0,61.7577,61.8198,61.737,61.7577,185900.0
2011-10-13 10:20:00,89.48,89.67,89.4,89.59,143700.0,61.7508,61.8819,61.6956,61.8267,143700.0
2011-10-13 10:30:00,89.59,89.7,89.57,89.64,102800.0,61.8267,61.9026,61.8129,61.8612,102800.0
2011-10-13 10:40:00,89.64,89.66,89.49,89.55,113900.0,61.8612,61.875,61.7577,61.7991,113900.0
2011-10-13 10:50:00,89.54,89.6,89.33,89.33,75000.0,61.7922,61.8336,61.6473,61.6473,75000.0
2011-10-13 11:00:00,89.32,89.62,89.32,89.62,117300.0,61.6404,61.8474,61.6404,61.8474,117300.0
2011-10-13 11:10:00,89.63,89.7,89.56,89.59,203900.0,61.8543,61.9026,61.806,61.8267,203900.0
2011-10-13 11:20:00,89.59,89.68,89.56,89.61,93400.0,61.8267,61.8888,61.806,61.8405,93400.0
2011-10-13 11:30:00,89.6,89.78,89.59,89.78,100600.0,61.8336,61.9578,61.8267,61.9578,100600.0
2011-10-13 11:40:00,89.78,89.82,89.57,89.69,123200.0,61.9578,61.9854,61.8129,61.8957,123200.0
2011-10-13 11:50:00,89.68,89.82,89.65,89.71,101700.0,61.8888,61.9854,61.8681,61.9095,101700.0
2011-10-13 12:00:00,89.72,89.76,89.61,89.63,81700.0,61.9164,61.944,61.8405,61.8543,81700.0
2011-10-13 12:10:00,89.61,89.65,89.48,89.54,83500.0,61.8405,61.8681,61.7508,61.7922,83500.0
2011-10-13 12:20:00,89.54,89.61,89.42,89.43,76700.0,61.7922,61.8405,61.7094,61.7163,76700.0
2011-10-13 12:30:00,89.43,89.5,89.37,89.48,45900.0,61.7163,61.7646,61.6749,61.7508,45900.0
2011-10-13 12:40:00,89.49,89.57,89.42,89.51,33200.0,61.7577,61.8129,61.7094,61.7715,33200.0
2011-10-13 12:50:00,89.53,89.63,89.53,89.56,40300.0,61.7853,61.8543,61.7853,61.806,40300.0
2011-10-13 13:00:00,89.56,89.61,89.5,89.56,50000.0,61.806,61.8405,61.7646,61.806,50000.0
2011-10-13 13:10:00,89.55,89.76,89.54,89.64,80300.0,61.7991,61.944,61.7922,61.8612,80300.0
2011-10-13 13:20:00,89.64,89.81,89.62,89.77,59500.0,61.8612,61.9785,61.8474,61.9509,59500.0
2011-10-13 13:30:00,89.76,89.78,89.68,89.73,52000.0,61.944,61.9578,61.8888,61.9233,52000.0
2011-10-13 13:40:00,89.73,89.94,89.7,89.9,133700.0,61.9233,62.0682,61.9026,62.0406,133700.0
2011-10-13 13:50:00,89.88,89.92,89.83,89.86,81700.0,62.0268,62.0544,61.9923,62.013,81700.0
2011-10-13 14:00:00,89.86,89.89,89.69,89.73,109800.0,62.013,62.0337,61.8957,61.9233,109800.0
2011-10-13 14:10:00,89.73,89.77,89.64,89.75,51500.0,61.9233,61.9509,61.8612,61.9371,51500.0
2011-10-13 14:20:00,89.73,89.85,89.64,89.65,61800.0,61.9233,62.0061,61.8612,61.8681,61800.0
2011-10-13 14:30:00,89.65,89.71,89.58,89.6,80300.0,61.8681,61.9095,61.8198,61.8336,80300.0
2011-10-13 14:40:00,89.6,89.82,89.52,89.81,72900.0,61.8336,61.9854,61.7784,61.9785,72900.0
2011-10-13 14:50:00,89.8,89.81,89.68,89.69,69200.0,61.9716,61.9785,61.8888,61.8957,69200.0
2011-10-13 15:00:00,89.69,89.84,89.68,89.78,86200.0,61.8957,61.9992,61.8888,61.9578,86200.0
2011-10-13 15:10:00,89.78,89.85,89.7,89.8,106600.0,61.9578,62.0061,61.9026,61.9716,106600.0
2011-10-13 15:20:00,89.81,89.81,89.31,89.31,116100.0,61.9785,61.9785,61.6335,61.6335,116100.0
2011-10-13 15:30:00,89.31,89.34,89.16,89.23,170100.0,61.6335,61.6542,61.5299,61.5783,170100.0
2011-10-13 15:40:00,89.23,89.3,89.14,89.21,197900.0,61.5783,61.6266,61.5161,61.5645,197900.0
2011-10-13 15:50:00,89.21,89.32,89.2,89.31,375700.0,61.5645,61.6404,61.5575,61.6335,375700.0
2011-10-14 09:30:00,89.98,89.98,89.6,89.65,196100.0,62.0958,62.0958,61.8336,61.8681,196100.0
2011-10-14 09:40:00,89.67,89.68,89.38,89.49,73200.0,61.8819,61.8888,61.6818,61.7577,73200.0
2011-10-14 09:50:00,89.48,89.65,89.35,89.54,90200.0,61.7508,61.8681,61.6611,61.7922,90200.0
2011-10-14 10:00:00,89.53,89.61,89.35,89.56,70300.0,61.7853,61.8405,61.6611,61.806,70300.0
2011-10-14 10:10:00,89.56,89.6,89.47,89.59,56800.0,61.806,61.8336,61.7439,61.8267,56800.0
2011-10-14 10:20:00,89.59,89.63,89.44,89.49,59800.0,61.8267,61.8543,61.7232,61.7577,59800.0
2011-10-14 10:30:00,89.49,89.64,89.39,89.39,66500.0,61.7577,61.8612,61.6887,61.6887,66500.0
2011-10-14 10:40:00,89.39,89.5,89.35,89.36,72900.0,61.6887,61.7646,61.6611,61.668,72900.0
2011-10-14 10:50:00,89.36,89.42,89.26,89.33,87300.0,61.668,61.7094,61.599,61.6473,87300.0
2011-10-14 11:00:00,89.34,89.39,89.21,89.31,88800.0,61.6542,61.6887,61.5645,61.6335,88800.0
2011-10-14 11:10:00,89.31,89.37,89.24,89.29,65500.0,61.6335,61.6749,61.5852,61.6197,65500.0
2011-10-14 11:20:00,89.29,89.3,89.14,89.17,69300.0,61.6197,61.6266,61.5161,61.5368,69300.0
2011-10-14 11:30:00,89.16,89.21,89.14,89.14,63600.0,61.5299,61.5645,61.5161,61.5161,63600.0
2011-10-14 11:40:00,89.14,89.28,89.14,89.23,71200.0,61.5161,61.6128,61.5161,61.5783,71200.0
2011-10-14 11:50:00,89.22,89.31,89.22,89.22,45900.0,61.5714,61.6335,61.5714,61.5714,45900.0
2011-10-14 12:00:00,89.19,89.3,89.15,89.29,108200.0,61.5506,61.6266,61.523,61.6197,108200.0
2011-10-14 12:10:00,89.29,89.31,89.17,89.2,65200.0,61.6197,61.6335,61.5368,61.5575,65200.0
2011-10-14 12:20:00,89.2,89.25,89.19,89.24,40200.0,61.5575,61.5921,61.5506,61.5852,40200.0
2011-10-14 12:30:00,89.23,89.34,89.21,89.27,109500.0,61.5783,61.6542,61.5645,61.6059,109500.0
2011-10-14 12:40:00,89.28,89.32,89.27,89.27,38700.0,61.6128,61.6404,61.6059,61.6059,38700.0
2011-10-14 12:50:00,89.27,89.31,89.21,89.23,35600.0,61.6059,61.6335,61.5645,61.5783,35600.0
2011-10-14 13:00:00,89.23,89.37,89.22,89.32,30500.0,61.5783,61.6749,61.5714,61.6404,30500.0
2011-10-14 13:10:00,89.32,89.43,89.28,89.41,49300.0,61.6404,61.7163,61.6128,61.7025,49300.0
2011-10-14 13:20:00,89.42,89.59,89.41,89.52,85200.0,61.7094,61.8267,61.7025,61.7784,85200.0
2011-10-14 13:30:00,89.53,89.53,89.38,89.4,40100.0,61.7853,61.7853,61.6818,61.6956,40100.0
2011-10-14 13:40:00,89.39,89.51,89.39,89.48,49100.0,61.6887,61.7715,61.6887,61.7508,49100.0
2011-10-14 13:50:00,89.49,89.63,89.46,89.6,42700.0,61.7577,61.8543,61.737,61.8336,42700.0
2011-10-14 14:00:00,89.59,89.59,89.43,89.44,42200.0,61.8267,61.8267,61.7163,61.7232,42200.0
2011-10-14 14:10:00,89.45,89.56,89.42,89.55,27100.0,61.7301,61.806,61.7094,61.7991,27100.0
2011-10-14 14:20:00,89.54,89.61,89.54,89.55,43100.0,61.7922,61.8405,61.7922,61.7991,43100.0
2011-10-14 14:30:00,89.56,89.56,89.42,89.49,50600.0,61.806,61.806,61.7094,61.7577,50600.0
2011-10-14 14:40:00,89.49,89.54,89.46,89.52,32200.0,61.7577,61.7922,61.737,61.7784,32200.0
2011-10-14 14:50:00,89.53,89.65,89.52,89.65,60100.0,61.7853,61.8681,61.7784,61.8681,60100.0
2011-10-14 15:00:00,89.64,89.65,89.51,89.54,80500.0,61.8612,61.8681,61.7715,61.7922,80500.0
2011-10-14 15:10:00,89.55,89.6,89.54,89.57,64800.0,61.7991,61.8336,61.7922,61.8129,64800.0
2011-10-14 15:20:00,89.56,89.66,89.56,89.65,101900.0,61.806,61.875,61.806,61.8681,101900.0
2011-10-14 15:30:00,89.65,89.85,89.65,89.7,155500.0,61.8681,62.0061,61.8681,61.9026,155500.0
2011-10-14 15:40:00,89.69,89.82,89.63,89.7,173800.0,61.8957,61.9854,61.8543,61.9026,173800.0
2011-10-14 15:50:00,89.68,89.95,89.62,89.95,368900.0,61.8888,62.0751,61.8474,62.0751,368900.0
2011-10-17 09:30:00,89.41,89.86,89.32,89.69,216700.0,61.7025,62.013,61.6404,61.8957,216700.0
2011-10-17 09:40:00,89.65,89.87,89.63,89.87,116000.0,61.8681,62.0199,61.8543,62.0199,116000.0
2011-10-17 09:50:00,89.87,89.9,89.75,89.83,70300.0,62.0199,62.0406,61.9371,61.9923,70300.0
2011-10-17 10:00:00,89.85,89.88,89.68,89.74,110700.0,62.0061,62.0268,61.8888,61.9302,110700.0
2011-10-17 10:10:00,89.75,89.86,89.65,89.67,121100.0,61.9371,62.013,61.8681,61.8819,121100.0
2011-10-17 10:20:00,89.68,89.72,89.45,89.55,79300.0,61.8888,61.9164,61.7301,61.7991,79300.0
2011-10-17 10:30:00,89.56,89.8,89.53,89.78,150500.0,61.806,61.9716,61.7853,61.9578,150500.0
2011-10-17 10:40:00,89.77,89.79,89.47,89.47,83900.0,61.9509,61.9647,61.7439,61.7439,83900.0
2011-10-17 10:50:00,89.46,89.46,89.34,89.35,65900.0,61.737,61.737,61.6542,61.6611,65900.0
2011-10-17 11:00:00,89.36,89.39,89.29,89.38,75100.0,61.668,61.6887,61.6197,61.6818,75100.0
2011-10-17 11:10:00,89.38,89.4,89.23,89.24,112600.0,61.6818,61.6956,61.5783,61.5852,112600.0
2011-10-17 11:20:00,89.24,89.43,89.23,89.4,68700.0,61.5852,61.7163,61.5783,61.6956,68700.0
2011-10-17 11:30:00,89.42,89.45,89.3,89.38,53900.0,61.7094,61.7301,61.6266,61.6818,53900.0
2011-10-17 11:40:00,89.37,89.38,89.09,89.12,55100.0,61.6749,61.6818,61.4816,61.5023,55100.0
2011-10-17 11:50:00,89.12,89.19,89.07,89.1,54200.0,61.5023,61.5506,61.4678,61.4885,54200.0
2011-10-17 12:00:00,89.08,89.09,89.01,89.08,46600.0,61.4747,61.4816,61.4264,61.4747,46600.0
2011-10-17 12:10:00,89.08,89.2,89.04,89.17,49300.0,61.4747,61.5575,61.4471,61.5368,49300.0
2011-10-17 12:20:00,89.17,89.18,89.0,89.08,89900.0,61.5368,61.5437,61.4195,61.4747,89900.0
2011-10-17 12:30:00,89.08,89.16,89.04,89.1,54700.0,61.4747,61.5299,61.4471,61.4885,54700.0
2011-10-17 12:40:00,89.11,89.13,89.0,89.04,53300.0,61.4954,61.5092,61.4195,61.4471,53300.0
2011-10-17 12:50:00,89.04,89.08,88.88,88.93,101700.0,61.4471,61.4747,61.3367,61.3712,101700.0
2011-10-17 13:00:00,88.93,89.01,88.8,88.98,104300.0,61.3712,61.4264,61.2815,61.4057,104300.0
2011-10-17 13:10:00,88.97,89.17,88.97,89.17,82100.0,61.3988,61.5368,61.3988,61.5368,82100.0
2011-10-17 13:20:00,89.17,89.32,89.17,89.21,66600.0,61.5368,61.6404,61.5368,61.5645,66600.0
2011-10-17 13:30:00,89.2,89.2,88.85,88.91,92900.0,61.5575,61.5575,61.316,61.3574,92900.0
2011-10-17 13:40:00,88.92,89.07,88.89,88.93,97900.0,61.3643,61.4678,61.3436,61.3712,97900.0
2011-10-17 13:50:00,88.94,89.05,88.91,89.05,65100.0,61.3781,61.454,61.3574,61.454,65100.0
2011-10-17 14:00:00,89.0,89.09,88.87,88.9,83100.0,61.4195,61.4816,61.3298,61.3505,83100.0
2011-10-17 14:10:00,88.91,89.02,88.88,88.95,38400.0,61.3574,61.4333,61.3367,61.385,38400.0
2011-10-17 14:20:00,88.94,88.96,88.87,88.94,47800.0,61.3781,61.3919,61.3298,61.3781,47800.0
2011-10-17 14:30:00,88.94,88.94,88.76,88.79,81800.0,61.3781,61.3781,61.2539,61.2746,81800.0
2011-10-17 14:40:00,88.79,88.8,88.68,88.73,81600.0,61.2746,61.2815,61.1987,61.2332,81600.0
2011-10-17 14:50:00,88.74,88.94,88.66,88.92,93900.0,61.2401,61.3781,61.1849,61.3643,93900.0
2011-10-17 15:00:00,88.93,89.01,88.87,88.91,111700.0,61.3712,61.4264,61.3298,61.3574,111700.0
2011-10-17 15:10:00,88.92,89.06,88.91,88.96,94200.0,61.3643,61.4609,61.3574,61.3919,94200.0
2011-10-17 15:20:00,88.97,89.02,88.9,89.0,59000.0,61.3988,61.4333,61.3505,61.4195,59000.0
2011-10-17 15:30:00,88.99,89.07,88.72,88.76,113700.0,61.4126,61.4678,61.2263,61.2539,113700.0
2011-10-17 15:40:00,88.76,89.05,88.66,88.82,217100.0,61.2539,61.454,61.1849,61.2953,217100.0
2011-10-17 15:50:00,88.82,88.87,88.51,88.69,451200.0,61.2953,61.3298,61.0814,61.2056,451200.0
2011-10-18 09:30:00,88.94,88.96,88.65,88.82,154800.0,61.3781,61.3919,61.178,61.2953,154800.0
2011-10-18 09:40:00,88.82,88.82,88.47,88.49,86300.0,61.2953,61.2953,61.0538,61.0676,86300.0
2011-10-18 09:50:00,88.49,88.61,88.47,88.56,79200.0,61.0676,61.1504,61.0538,61.1159,79200.0
2011-10-18 10:00:00,88.59,88.61,88.32,88.52,83500.0,61.1366,61.1504,60.9503,61.0883,83500.0
2011-10-18 10:10:00,88.51,88.59,88.2,88.23,91900.0,61.0814,61.1366,60.8674,60.8881,91900.0
2011-10-18 10:20:00,88.22,88.41,88.21,88.35,170200.0,60.8812,61.0124,60.8743,60.971,170200.0
2011-10-18 10:30:00,88.34,88.51,88.3,88.5,122500.0,60.9641,61.0814,60.9365,61.0745,122500.0
2011-10-18 10:40:00,88.49,88.59,88.38,88.44,119900.0,61.0676,61.1366,60.9917,61.0331,119900.0
2011-10-18 10:50:00,88.44,88.54,88.37,88.47,77800.0,61.0331,61.1021,60.9848,61.0538,77800.0
2011-10-18 11:00:00,88.47,88.51,88.32,88.5,77600.0,61.0538,61.0814,60.9503,61.0745,77600.0
2011-10-18 11:10:00,88.51,88.61,88.35,88.46,93900.0,61.0814,61.1504,60.971,61.0469,93900.0
2011-10-18 11:20:00,88.47,88.55,88.36,88.39,65100.0,61.0538,61.109,60.9779,60.9986,65100.0
2011-10-18 11:30:00,88.39,88.64,88.39,88.63,86500.0,60.9986,61.1711,60.9986,61.1642,86500.0
2011-10-18 11:40:00,88.63,88.78,88.6,88.73,63400.0,61.1642,61.2677,61.1435,61.2332,63400.0
2011-10-18 11:50:00,88.73,88.8,88.66,88.75,53900.0,61.2332,61.2815,61.1849,61.247,53900.0
2011-10-18 12:00:00,88.74,88.82,88.67,88.82,45300.0,61.2401,61.2953,61.1918,61.2953,45300.0
2011-10-18 12:10:00,88.82,88.86,88.67,88.68,42300.0,61.2953,61.3229,61.1918,61.1987,42300.0
2011-10-18 12:20:00,88.69,88.86,88.66,88.86,39200.0,61.2056,61.3229,61.1849,61.3229,39200.0
2011-10-18 12:30:00,88.85,89.07,88.84,89.04,56900.0,61.316,61.4678,61.3091,61.4471,56900.0
2011-10-18 12:40:00,89.04,89.05,88.93,88.94,73100.0,61.4471,61.454,61.3712,61.3781,73100.0
2011-10-18 12:50:00,88.94,89.03,88.88,89.01,42000.0,61.3781,61.4402,61.3367,61.4264,42000.0
2011-10-18 13:00:00,89.02,89.08,88.92,89.05,64700.0,61.4333,61.4747,61.3643,61.454,64700.0
2011-10-18 13:10:00,89.05,89.11,89.02,89.1,31000.0,61.454,61.4954,61.4333,61.4885,31000.0
2011-10-18 13:20:00,89.09,89.2,89.02,89.2,113600.0,61.4816,61.5575,61.4333,61.5575,113600.0
2011-10-18 13:30:00,89.2,89.23,89.18,89.22,36500.0,61.5575,61.5783,61.5437,61.5714,36500.0
2011-10-18 13:40:00,89.24,89.24,89.13,89.19,88100.0,61.5852,61.5852,61.5092,61.5506,88100.0
2011-10-18 13:50:00,89.19,89.25,89.17,89.19,60300.0,61.5506,61.5921,61.5368,61.5506,60300.0
2011-10-18 14:00:00,89.2,89.24,89.12,89.2,45200.0,61.5575,61.5852,61.5023,61.5575,45200.0
2011-10-18 14:10:00,89.2,89.31,89.19,89.25,49900.0,61.5575,61.6335,61.5506,61.5921,49900.0
2011-10-18 14:20:00,89.26,89.31,89.22,89.22,54700.0,61.599,61.6335,61.5714,61.5714,54700.0
2011-10-18 14:30:00,89.23,89.32,89.21,89.22,84500.0,61.5783,61.6404,61.5645,61.5714,84500.0
2011-10-18 14:40:00,89.23,89.27,89.17,89.22,78300.0,61.5783,61.6059,61.5368,61.5714,78300.0
2011-10-18 14:50:00,89.23,89.28,89.19,89.27,98700.0,61.5783,61.6128,61.5506,61.6059,98700.0
2011-10-18 15:00:00,89.27,89.71,89.27,89.64,209100.0,61.6059,61.9095,61.6059,61.8612,209100.0
2011-10-18 15:10:00,89.64,90.0,89.62,89.7,278500.0,61.8612,62.1096,61.8474,61.9026,278500.0
2011-10-18 15:20:00,89.68,89.81,89.54,89.59,250200.0,61.8888,61.9785,61.7922,61.8267,250200.0
2011-10-18 15:30:00,89.59,89.74,89.46,89.57,224900.0,61.8267,61.9302,61.737,61.8129,224900.0
2011-10-18 15:40:00,89.53,89.77,89.46,89.75,218800.0,61.7853,61.9509,61.737,61.9371,218800.0
2011-10-18 15:50:00,89.73,89.91,89.41,89.57,684900.0,61.9233,62.0475,61.7025,61.8129,684900.0
2011-10-19 09:30:00,89.92,90.23,89.78,90.16,438900.0,62.0544,62.2684,61.9578,62.2201,438900.0
2011-10-19 09:40:00,90.16,90.3,90.04,90.17,277400.0,62.2201,62.3167,62.1372,62.227,277400.0
2011-10-19 09:50:00,90.15,90.34,90.15,90.27,143700.0,62.2132,62.3443,62.2132,62.296,143700.0
2011-10-19 10:00:00,90.27,90.51,90.25,90.35,292100.0,62.296,62.4616,62.2822,62.3512,292100.0
2011-10-19 10:10:00,90.35,90.48,90.17,90.44,109800.0,62.3512,62.4409,62.227,62.4133,109800.0
2011-10-19 10:20:00,90.44,90.53,90.31,90.53,116400.0,62.4133,62.4754,62.3236,62.4754,116400.0
2011-10-19 10:30:00,90.53,90.53,90.23,90.42,98700.0,62.4754,62.4754,62.2684,62.3995,98700.0
2011-10-19 10:40:00,90.43,90.59,90.43,90.58,148800.0,62.4064,62.5168,62.4064,62.5099,148800.0
2011-10-19 10:50:00,90.58,90.6,90.41,90.41,64500.0,62.5099,62.5237,62.3926,62.3926,64500.0
2011-10-19 11:00:00,90.43,90.55,90.35,90.54,120200.0,62.4064,62.4892,62.3512,62.4823,120200.0
2011-10-19 11:10:00,90.54,90.55,90.31,90.47,113900.0,62.4823,62.4892,62.3236,62.434,113900.0
2011-10-19 11:20:00,90.47,90.48,90.35,90.37,118900.0,62.434,62.4409,62.3512,62.365,118900.0
2011-10-19 11:30:00,90.37,90.55,90.36,90.52,102700.0,62.365,62.4892,62.3581,62.4685,102700.0
2011-10-19 11:40:00,90.52,90.52,90.26,90.27,94500.0,62.4685,62.4685,62.2891,62.296,94500.0
2011-10-19 11:50:00,90.26,90.37,90.24,90.32,83100.0,62.2891,62.365,62.2753,62.3305,83100.0
2011-10-19 12:00:00,90.31,90.35,90.26,90.32,91500.0,62.3236,62.3512,62.2891,62.3305,91500.0
2011-10-19 12:10:00,90.31,90.35,90.3,90.33,67800.0,62.3236,62.3512,62.3167,62.3374,67800.0
2011-10-19 12:20:00,90.33,90.39,90.31,90.32,63100.0,62.3374,62.3788,62.3236,62.3305,63100.0
2011-10-19 12:30:00,90.32,90.48,90.23,90.47,96800.0,62.3305,62.4409,62.2684,62.434,96800.0
2011-10-19 12:40:00,90.47,90.48,90.38,90.43,68700.0,62.434,62.4409,62.3719,62.4064,68700.0
2011-10-19 12:50:00,90.43,90.63,90.38,90.57,88300.0,62.4064,62.5444,62.3719,62.503,88300.0
2011-10-19 13:00:00,90.57,90.61,90.46,90.49,79800.0,62.503,62.5306,62.4271,62.4478,79800.0
2011-10-19 13:10:00,90.49,90.5,90.38,90.39,72500.0,62.4478,62.4547,62.3719,62.3788,72500.0
2011-10-19 13:20:00,90.39,90.46,90.38,90.4,51400.0,62.3788,62.4271,62.3719,62.3857,51400.0
2011-10-19 13:30:00,90.4,90.45,90.28,90.28,114700.0,62.3857,62.4202,62.3029,62.3029,114700.0
2011-10-19 13:40:00,90.28,90.28,90.0,90.1,224700.0,62.3029,62.3029,62.1096,62.1786,224700.0
2011-10-19 13:50:00,90.13,90.26,90.03,90.24,69800.0,62.1993,62.2891,62.1303,62.2753,69800.0
2011-10-19 14:00:00,90.24,90.29,89.76,89.77,173500.0,62.2753,62.3098,61.944,61.9509,173500.0
2011-10-19 14:10:00,89.77,89.85,89.64,89.8,125600.0,61.9509,62.0061,61.8612,61.9716,125600.0
2011-10-19 14:20:00,89.8,89.9,89.72,89.72,93900.0,61.9716,62.0406,61.9164,61.9164,93900.0
2011-10-19 14:30:00,89.73,89.83,89.61,89.81,150000.0,61.9233,61.9923,61.8405,61.9785,150000.0
2011-10-19 14:40:00,89.79,89.95,89.76,89.88,173800.0,61.9647,62.0751,61.944,62.0268,173800.0
2011-10-19 14:50:00,89.87,89.87,89.57,89.62,119200.0,62.0199,62.0199,61.8129,61.8474,119200.0
2011-10-19 15:00:00,89.6,89.67,89.44,89.53,113900.0,61.8336,61.8819,61.7232,61.7853,113900.0
2011-10-19 15:10:00,89.51,89.64,89.49,89.61,206900.0,61.7715,61.8612,61.7577,61.8405,206900.0
2011-10-19 15:20:00,89.62,89.77,89.59,89.61,90300.0,61.8474,61.9509,61.8267,61.8405,90300.0
2011-10-19 15:30:00,89.61,89.82,89.44,89.46,182800.0,61.8405,61.9854,61.7232,61.737,182800.0
2011-10-19 15:40:00,89.48,89.7,89.31,89.67,217500.0,61.7508,61.9026,61.6335,61.8819,217500.0
2011-10-19 15:50:00,89.66,89.66,89.52,89.62,291000.0,61.875,61.875,61.7784,61.8474,291000.0
2011-10-20 09:30:00,90.23,90.23,89.67,89.96,172700.0,62.2684,62.2684,61.8819,62.082,172700.0
2011-10-20 09:40:00,89.96,90.01,89.8,89.86,138600.0,62.082,62.1165,61.9716,62.013,138600.0
2011-10-20 09:50:00,89.88,89.88,89.19,89.33,225300.0,62.0268,62.0268,61.5506,61.6473,225300.0
2011-10-20 10:00:00,89.34,89.67,89.13,89.4,406100.0,61.6542,61.8819,61.5092,61.6956,406100.0
2011-10-20 10:10:00,89.38,89.69,89.38,89.49,143200.0,61.6818,61.8957,61.6818,61.7577,143200.0
2011-10-20 10:20:00,89.49,89.67,89.42,89.5,105900.0,61.7577,61.8819,61.7094,61.7646,105900.0
2011-10-20 10:30:00,89.5,89.76,89.39,89.76,109800.0,61.7646,61.944,61.6887,61.944,109800.0
2011-10-20 10:40:00,89.77,89.78,89.55,89.61,117100.0,61.9509,61.9578,61.7991,61.8405,117100.0
2011-10-20 10:50:00,89.6,89.63,89.37,89.45,116400.0,61.8336,61.8543,61.6749,61.7301,116400.0
2011-10-20 11:00:00,89.45,89.45,89.16,89.22,113000.0,61.7301,61.7301,61.5299,61.5714,113000.0
2011-10-20 11:10:00,89.2,89.23,89.02,89.04,99700.0,61.5575,61.5783,61.4333,61.4471,99700.0
2011-10-20 11:20:00,89.02,89.17,89.0,89.13,93300.0,61.4333,61.5368,61.4195,61.5092,93300.0
2011-10-20 11:30:00,89.13,89.2,89.06,89.06,127300.0,61.5092,61.5575,61.4609,61.4609,127300.0
2011-10-20 11:40:00,89.06,89.19,89.01,89.06,75400.0,61.4609,61.5506,61.4264,61.4609,75400.0
2011-10-20 11:50:00,89.05,89.05,88.52,88.52,215200.0,61.454,61.454,61.0883,61.0883,215200.0
2011-10-20 12:00:00,88.54,88.65,88.46,88.5,129600.0,61.1021,61.178,61.0469,61.0745,129600.0
2011-10-20 12:10:00,88.5,88.54,88.38,88.39,125300.0,61.0745,61.1021,60.9917,60.9986,125300.0
2011-10-20 12:20:00,88.39,88.56,88.38,88.49,93300.0,60.9986,61.1159,60.9917,61.0676,93300.0
2011-10-20 12:30:00,88.49,88.65,88.46,88.63,166600.0,61.0676,61.178,61.0469,61.1642,166600.0
2011-10-20 12:40:00,88.67,89.04,88.64,88.93,126200.0,61.1918,61.4471,61.1711,61.3712,126200.0
2011-10-20 12:50:00,88.95,89.43,88.94,89.14,234500.0,61.385,61.7163,61.3781,61.5161,234500.0
2011-10-20 13:00:00,89.15,89.22,88.92,88.99,129700.0,61.523,61.5714,61.3643,61.4126,129700.0
2011-10-20 13:10:00,89.0,89.28,88.98,89.21,91300.0,61.4195,61.6128,61.4057,61.5645,91300.0
2011-10-20 13:20:00,89.19,89.35,89.16,89.16,126900.0,61.5506,61.6611,61.5299,61.5299,126900.0
2011-10-20 13:30:00,89.16,89.27,89.13,89.2,157600.0,61.5299,61.6059,61.5092,61.5575,157600.0
2011-10-20 13:40:00,89.2,89.35,89.07,89.18,145900.0,61.5575,61.6611,61.4678,61.5437,145900.0
2011-10-20 13:50:00,89.17,89.28,89.02,89.03,110600.0,61.5368,61.6128,61.4333,61.4402,110600.0
2011-10-20 14:00:00,89.03,89.22,88.88,88.9,124900.0,61.4402,61.5714,61.3367,61.3505,124900.0
2011-10-20 14:10:00,88.89,89.0,88.83,88.86,73500.0,61.3436,61.4195,61.3022,61.3229,73500.0
2011-10-20 14:20:00,88.85,89.03,88.85,88.95,80700.0,61.316,61.4402,61.316,61.385,80700.0
2011-10-20 14:30:00,88.93,89.18,88.9,89.14,101800.0,61.3712,61.5437,61.3505,61.5161,101800.0
2011-10-20 14:40:00,89.13,89.19,89.04,89.15,131900.0,61.5092,61.5506,61.4471,61.523,131900.0
2011-10-20 14:50:00,89.15,89.19,89.03,89.11,120900.0,61.523,61.5506,61.4402,61.4954,120900.0
2011-10-20 15:00:00,89.1,89.1,88.92,88.93,162400.0,61.4885,61.4885,61.3643,61.3712,162400.0
2011-10-20 15:10:00,88.94,89.03,88.82,88.99,157600.0,61.3781,61.4402,61.2953,61.4126,157600.0
2011-10-20 15:20:00,88.99,89.0,88.77,88.82,159700.0,61.4126,61.4195,61.2608,61.2953,159700.0
2011-10-20 15:30:00,88.81,88.89,88.69,88.72,204600.0,61.2884,61.3436,61.2056,61.2263,204600.0
2011-10-20 15:40:00,88.73,88.93,88.66,88.86,288700.0,61.2332,61.3712,61.1849,61.3229,288700.0
2011-10-20 15:50:00,88.88,89.19,88.81,88.95,637100.0,61.3367,61.5506,61.2884,61.385,637100.0
2011-10-21 09:30:00,91.22,91.9,91.09,91.85,1788400.0,62.9516,63.4208,62.8619,63.3863,1788400.0
2011-10-21 09:40:00,91.85,92.09,91.58,91.7,737600.0,63.3863,63.552,63.2,63.2828,737600.0
2011-10-21 09:50:00,91.69,91.85,91.35,91.56,356100.0,63.2759,63.3863,63.0413,63.1862,356100.0
2011-10-21 10:00:00,91.56,92.0,91.53,91.88,421300.0,63.1862,63.4898,63.1655,63.407,421300.0
2011-10-21 10:10:00,91.86,92.0,91.1,91.1,507700.0,63.3932,63.4898,62.8688,62.8688,507700.0
2011-10-21 10:20:00,91.12,91.55,91.09,91.47,324200.0,62.8826,63.1793,62.8619,63.1241,324200.0
2011-10-21 10:30:00,91.46,91.55,91.28,91.4,258700.0,63.1172,63.1793,62.993,63.0758,258700.0
2011-10-21 10:40:00,91.41,91.55,91.38,91.5,211400.0,63.0827,63.1793,63.062,63.1448,211400.0
2011-10-21 10:50:00,91.51,91.63,91.45,91.62,212500.0,63.1517,63.2345,63.1103,63.2276,212500.0
2011-10-21 11:00:00,91.61,91.61,91.36,91.48,158500.0,63.2207,63.2207,63.0482,63.131,158500.0
2011-10-21 11:10:00,91.49,91.56,91.49,91.5,176500.0,63.1379,63.1862,63.1379,63.1448,176500.0
2011-10-21 11:20:00,91.51,91.53,91.38,91.48,153800.0,63.1517,63.1655,63.062,63.131,153800.0
2011-10-21 11:30:00,91.48,91.5,91.27,91.34,321300.0,63.131,63.1448,62.9861,63.0344,321300.0
2011-10-21 11:40:00,91.34,91.52,91.34,91.5,146600.0,63.0344,63.1586,63.0344,63.1448,146600.0
2011-10-21 11:50:00,91.48,91.52,91.45,91.5,110500.0,63.131,63.1586,63.1103,63.1448,110500.0
2011-10-21 12:00:00,91.5,91.51,91.29,91.42,147200.0,63.1448,63.1517,62.9999,63.0896,147200.0
2011-10-21 12:10:00,91.42,91.74,91.39,91.39,268500.0,63.0896,63.3104,63.0689,63.0689,268500.0
2011-10-21 12:20:00,91.39,91.51,91.25,91.5,116100.0,63.0689,63.1517,62.9723,63.1448,116100.0
2011-10-21 12:30:00,91.51,91.51,91.33,91.4,128600.0,63.1517,63.1517,63.0275,63.0758,128600.0
2011-10-21 12:40:00,91.41,91.47,91.36,91.39,122900.0,63.0827,63.1241,63.0482,63.0689,122900.0
2011-10-21 12:50:00,91.39,91.48,91.36,91.43,83800.0,63.0689,63.131,63.0482,63.0965,83800.0
2011-10-21 13:00:00,91.42,91.48,91.35,91.38,172200.0,63.0896,63.131,63.0413,63.062,172200.0
2011-10-21 13:10:00,91.39,91.45,91.35,91.45,160600.0,63.0689,63.1103,63.0413,63.1103,160600.0
2011-10-21 13:20:00,91.44,91.55,91.35,91.35,121300.0,63.1034,63.1793,63.0413,63.0413,121300.0
2011-10-21 13:30:00,91.35,91.38,91.13,91.36,201300.0,63.0413,63.062,62.8895,63.0482,201300.0
2011-10-21 13:40:00,91.38,91.47,91.31,91.34,132900.0,63.062,63.1241,63.0137,63.0344,132900.0
2011-10-21 13:50:00,91.35,91.49,91.3,91.43,79500.0,63.0413,63.1379,63.0068,63.0965,79500.0
2011-10-21 14:00:00,91.43,91.52,91.38,91.51,304500.0,63.0965,63.1586,63.062,63.1517,304500.0
2011-10-21 14:10:00,91.5,91.79,91.49,91.62,344700.0,63.1448,63.3449,63.1379,63.2276,344700.0
2011-10-21 14:20:00,91.63,91.75,91.59,91.64,153300.0,63.2345,63.3173,63.2069,63.2414,153300.0
2011-10-21 14:30:00,91.65,91.7,91.51,91.68,162200.0,63.2483,63.2828,63.1517,63.269,162200.0
2011-10-21 14:40:00,91.69,91.78,91.63,91.74,125100.0,63.2759,63.338,63.2345,63.3104,125100.0
2011-10-21 14:50:00,91.74,91.79,91.72,91.78,96500.0,63.3104,63.3449,63.2966,63.338,96500.0
2011-10-21 15:00:00,91.78,91.86,91.75,91.8,161900.0,63.338,63.3932,63.3173,63.3518,161900.0
2011-10-21 15:10:00,91.81,92.0,91.8,92.0,231700.0,63.3587,63.4898,63.3518,63.4898,231700.0
2011-10-21 15:20:00,92.0,92.12,91.98,92.07,250700.0,63.4898,63.5727,63.476,63.5382,250700.0
2011-10-21 15:30:00,92.07,92.12,92.03,92.08,203700.0,63.5382,63.5727,63.5106,63.5451,203700.0
2011-10-21 15:40:00,92.07,92.24,91.99,92.24,315600.0,63.5382,63.6555,63.4829,63.6555,315600.0
2011-10-21 15:50:00,92.23,92.45,92.22,92.34,694600.0,63.6486,63.8004,63.6417,63.7245,694600.0
2011-10-24 09:30:00,92.07,92.19,91.78,91.8,493400.0,63.5382,63.621,63.338,63.3518,493400.0
2011-10-24 09:40:00,91.8,92.12,91.62,91.77,229000.0,63.3518,63.5727,63.2276,63.3311,229000.0
2011-10-24 09:50:00,91.78,91.86,91.49,91.5,214200.0,63.338,63.3932,63.1379,63.1448,214200.0
2011-10-24 10:00:00,91.5,91.71,91.4,91.7,268900.0,63.1448,63.2897,63.0758,63.2828,268900.0
2011-10-24 10:10:00,91.7,91.93,91.69,91.92,262600.0,63.2828,63.4415,63.2759,63.4346,262600.0
2011-10-24 10:20:00,91.93,92.29,91.81,92.29,314900.0,63.4415,63.69,63.3587,63.69,314900.0
2011-10-24 10:30:00,92.28,92.31,92.06,92.1,198200.0,63.6831,63.7038,63.5313,63.5589,198200.0
2011-10-24 10:40:00,92.08,92.11,91.75,91.77,123700.0,63.5451,63.5658,63.3173,63.3311,123700.0
2011-10-24 10:50:00,91.77,91.82,91.55,91.55,195000.0,63.3311,63.3656,63.1793,63.1793,195000.0
2011-10-24 11:00:00,91.56,91.95,91.51,91.95,183300.0,63.1862,63.4553,63.1517,63.4553,183300.0
2011-10-24 11:10:00,91.94,91.95,91.85,91.93,75600.0,63.4484,63.4553,63.3863,63.4415,75600.0
2011-10-24 11:20:00,91.93,92.13,91.9,92.13,84900.0,63.4415,63.5796,63.4208,63.5796,84900.0
2011-10-24 11:30:00,92.12,92.13,91.91,92.07,155200.0,63.5727,63.5796,63.4277,63.5382,155200.0
2011-10-24 11:40:00,92.06,92.07,91.99,92.01,108200.0,63.5313,63.5382,63.4829,63.4968,108200.0
2011-10-24 11:50:00,92.0,92.02,91.89,91.99,99000.0,63.4898,63.5037,63.4139,63.4829,99000.0
2011-10-24 12:00:00,91.99,92.02,91.85,91.9,104500.0,63.4829,63.5037,63.3863,63.4208,104500.0
2011-10-24 12:10:00,91.89,92.04,91.89,91.98,74200.0,63.4139,63.5175,63.4139,63.476,74200.0
2011-10-24 12:20:00,91.99,92.15,91.97,92.11,85000.0,63.4829,63.5934,63.4691,63.5658,85000.0
2011-10-24 12:30:00,92.11,92.14,91.91,91.96,71300.0,63.5658,63.5865,63.4277,63.4622,71300.0
2011-10-24 12:40:00,91.97,92.02,91.95,92.0,70400.0,63.4691,63.5037,63.4553,63.4898,70400.0
2011-10-24 12:50:00,92.0,92.1,91.99,92.06,42800.0,63.4898,63.5589,63.4829,63.5313,42800.0
2011-10-24 13:00:00,92.05,92.06,91.94,91.97,119200.0,63.5244,63.5313,63.4484,63.4691,119200.0
2011-10-24 13:10:00,91.97,92.03,91.93,91.99,107400.0,63.4691,63.5106,63.4415,63.4829,107400.0
2011-10-24 13:20:00,92.0,92.02,91.96,91.98,123500.0,63.4898,63.5037,63.4622,63.476,123500.0
2011-10-24 13:30:00,91.98,92.01,91.85,91.85,79400.0,63.476,63.4968,63.3863,63.3863,79400.0
2011-10-24 13:40:00,91.86,91.99,91.84,91.94,105600.0,63.3932,63.4829,63.3794,63.4484,105600.0
2011-10-24 13:50:00,91.93,91.94,91.85,91.85,87400.0,63.4415,63.4484,63.3863,63.3863,87400.0
2011-10-24 14:00:00,91.85,92.01,91.84,91.97,90000.0,63.3863,63.4968,63.3794,63.4691,90000.0
2011-10-24 14:10:00,91.98,92.01,91.9,91.95,104300.0,63.476,63.4968,63.4208,63.4553,104300.0
2011-10-24 14:20:00,91.95,92.06,91.94,92.03,118900.0,63.4553,63.5313,63.4484,63.5106,118900.0
2011-10-24 14:30:00,92.02,92.06,92.0,92.02,87800.0,63.5037,63.5313,63.4898,63.5037,87800.0
2011-10-24 14:40:00,92.03,92.05,91.98,92.0,126800.0,63.5106,63.5244,63.476,63.4898,126800.0
2011-10-24 14:50:00,92.01,92.03,91.96,92.01,114600.0,63.4968,63.5106,63.4622,63.4968,114600.0
2011-10-24 15:00:00,92.0,92.06,91.99,92.03,146900.0,63.4898,63.5313,63.4829,63.5106,146900.0
2011-10-24 15:10:00,92.02,92.04,91.96,92.03,165400.0,63.5037,63.5175,63.4622,63.5106,165400.0
2011-10-24 15:20:00,92.03,92.04,91.9,91.9,147700.0,63.5106,63.5175,63.4208,63.4208,147700.0
2011-10-24 15:30:00,91.9,92.02,91.87,91.99,180200.0,63.4208,63.5037,63.4001,63.4829,180200.0
2011-10-24 15:40:00,91.99,92.04,91.92,91.97,252900.0,63.4829,63.5175,63.4346,63.4691,252900.0
2011-10-24 15:50:00,91.96,92.04,91.86,92.01,528800.0,63.4622,63.5175,63.3932,63.4968,528800.0
2011-10-25 09:30:00,91.88,91.95,91.45,91.66,290600.0,63.407,63.4553,63.1103,63.2552,290600.0
2011-10-25 09:40:00,91.68,92.3,91.64,92.29,285000.0,63.269,63.6969,63.2414,63.69,285000.0
2011-10-25 09:50:00,92.3,92.5,92.22,92.26,311000.0,63.6969,63.8349,63.6417,63.6693,311000.0
2011-10-25 10:00:00,92.23,92.7,92.03,92.38,396400.0,63.6486,63.9729,63.5106,63.7521,396400.0
2011-10-25 10:10:00,92.39,92.6,92.34,92.46,198300.0,63.759,63.9039,63.7245,63.8073,198300.0
2011-10-25 10:20:00,92.47,92.86,92.47,92.62,231600.0,63.8142,64.0833,63.8142,63.9177,231600.0
2011-10-25 10:30:00,92.62,92.86,92.46,92.77,211700.0,63.9177,64.0833,63.8073,64.0212,211700.0
2011-10-25 10:40:00,92.77,92.86,92.64,92.71,158800.0,64.0212,64.0833,63.9315,63.9798,158800.0
2011-10-25 10:50:00,92.71,92.76,92.46,92.49,150300.0,63.9798,64.0143,63.8073,63.828,150300.0
2011-10-25 11:00:00,92.49,92.55,92.11,92.3,182600.0,63.828,63.8694,63.5658,63.6969,182600.0
2011-10-25 11:10:00,92.31,92.46,92.19,92.23,173600.0,63.7038,63.8073,63.621,63.6486,173600.0
2011-10-25 11:20:00,92.22,92.4,92.11,92.37,111800.0,63.6417,63.7659,63.5658,63.7452,111800.0
2011-10-25 11:30:00,92.36,92.52,92.31,92.48,99000.0,63.7383,63.8487,63.7038,63.8211,99000.0
2011-10-25 11:40:00,92.48,92.53,92.32,92.37,65600.0,63.8211,63.8556,63.7107,63.7452,65600.0
2011-10-25 11:50:00,92.4,92.47,92.35,92.42,49500.0,63.7659,63.8142,63.7314,63.7797,49500.0
2011-10-25 12:00:00,92.41,92.52,92.27,92.49,68600.0,63.7728,63.8487,63.6762,63.828,68600.0
2011-10-25 12:10:00,92.5,92.63,92.48,92.51,75300.0,63.8349,63.9246,63.8211,63.8418,75300.0
2011-10-25 12:20:00,92.51,92.6,92.5,92.57,95800.0,63.8418,63.9039,63.8349,63.8832,95800.0
2011-10-25 12:30:00,92.58,92.66,92.55,92.58,106100.0,63.8901,63.9453,63.8694,63.8901,106100.0
2011-10-25 12:40:00,92.58,92.64,92.45,92.46,45600.0,63.8901,63.9315,63.8004,63.8073,45600.0
2011-10-25 12:50:00,92.45,92.56,92.4,92.54,58000.0,63.8004,63.8763,63.7659,63.8625,58000.0
2011-10-25 13:00:00,92.54,92.7,92.5,92.67,77800.0,63.8625,63.9729,63.8349,63.9522,77800.0
2011-10-25 13:10:00,92.66,92.7,92.61,92.64,33800.0,63.9453,63.9729,63.9108,63.9315,33800.0
2011-10-25 13:20:00,92.63,92.7,92.59,92.64,56600.0,63.9246,63.9729,63.897,63.9315,56600.0
2011-10-25 13:30:00,92.65,92.65,92.47,92.47,80700.0,63.9384,63.9384,63.8142,63.8142,80700.0
2011-10-25 13:40:00,92.46,92.56,92.43,92.54,78800.0,63.8073,63.8763,63.7866,63.8625,78800.0
2011-10-25 13:50:00,92.54,92.63,92.49,92.6,112000.0,63.8625,63.9246,63.828,63.9039,112000.0
2011-10-25 14:00:00,92.6,92.6,92.25,92.33,119400.0,63.9039,63.9039,63.6624,63.7176,119400.0
2011-10-25 14:10:00,92.33,92.44,92.28,92.44,86100.0,63.7176,63.7935,63.6831,63.7935,86100.0
2011-10-25 14:20:00,92.43,92.53,92.31,92.49,79000.0,63.7866,63.8556,63.7038,63.828,79000.0
2011-10-25 14:30:00,92.48,92.52,92.36,92.36,118200.0,63.8211,63.8487,63.7383,63.7383,118200.0
2011-10-25 14:40:00,92.37,92.44,92.23,92.35,175400.0,63.7452,63.7935,63.6486,63.7314,175400.0
2011-10-25 14:50:00,92.35,92.44,92.29,92.42,116400.0,63.7314,63.7935,63.69,63.7797,116400.0
2011-10-25 15:00:00,92.44,92.59,92.42,92.54,121500.0,63.7935,63.897,63.7797,63.8625,121500.0
2011-10-25 15:10:00,92.55,92.55,92.21,92.21,94500.0,63.8694,63.8694,63.6348,63.6348,94500.0
2011-10-25 15:20:00,92.21,92.23,92.0,92.01,185900.0,63.6348,63.6486,63.4898,63.4968,185900.0
2011-10-25 15:30:00,92.01,92.2,92.0,92.06,142500.0,63.4968,63.6279,63.4898,63.5313,142500.0
2011-10-25 15:40:00,92.06,92.12,91.88,91.98,209500.0,63.5313,63.5727,63.407,63.476,209500.0
2011-10-25 15:50:00,91.97,91.99,91.6,91.77,570300.0,63.4691,63.4829,63.2138,63.3311,570300.0
2011-10-26 09:30:00,92.38,92.67,92.27,92.47,252100.0,63.7521,63.9522,63.6762,63.8142,252100.0
2011-10-26 09:40:00,92.46,92.51,92.05,92.06,176000.0,63.8073,63.8418,63.5244,63.5313,176000.0
2011-10-26 09:50:00,92.07,92.23,91.8,91.84,165100.0,63.5382,63.6486,63.3518,63.3794,165100.0
2011-10-26 10:00:00,91.85,91.97,91.74,91.87,169100.0,63.3863,63.4691,63.3104,63.4001,169100.0
2011-10-26 10:10:00,91.88,91.9,91.6,91.61,232700.0,63.407,63.4208,63.2138,63.2207,232700.0
2011-10-26 10:20:00,91.62,91.65,91.55,91.56,133200.0,63.2276,63.2483,63.1793,63.1862,133200.0
2011-10-26 10:30:00,91.56,91.57,91.36,91.41,133800.0,63.1862,63.1931,63.0482,63.0827,133800.0
2011-10-26 10:40:00,91.4,91.4,91.17,91.18,137300.0,63.0758,63.0758,62.9171,62.924,137300.0
2011-10-26 10:50:00,91.17,91.25,90.87,91.21,237100.0,62.9171,62.9723,62.71,62.9447,237100.0
2011-10-26 11:00:00,91.2,91.45,91.19,91.28,127000.0,62.9378,63.1103,62.9309,62.993,127000.0
2011-10-26 11:10:00,91.27,91.43,91.27,91.31,78900.0,62.9861,63.0965,62.9861,63.0137,78900.0
2011-10-26 11:20:00,91.36,91.43,91.13,91.34,129500.0,63.0482,63.0965,62.8895,63.0344,129500.0
2011-10-26 11:30:00,91.32,91.54,91.31,91.47,258400.0,63.0206,63.1724,63.0137,63.1241,258400.0
2011-10-26 11:40:00,91.46,91.59,91.45,91.52,116600.0,63.1172,63.2069,63.1103,63.1586,116600.0
2011-10-26 11:50:00,91.52,91.57,91.45,91.46,96100.0,63.1586,63.1931,63.1103,63.1172,96100.0
2011-10-26 12:00:00,91.45,91.63,91.42,91.55,82000.0,63.1103,63.2345,63.0896,63.1793,82000.0
2011-10-26 12:10:00,91.55,91.59,91.34,91.35,62100.0,63.1793,63.2069,63.0344,63.0413,62100.0
2011-10-26 12:20:00,91.36,91.39,91.16,91.24,101400.0,63.0482,63.0689,62.9102,62.9654,101400.0
2011-10-26 12:30:00,91.24,91.24,91.15,91.15,103200.0,62.9654,62.9654,62.9033,62.9033,103200.0
2011-10-26 12:40:00,91.16,91.26,91.15,91.18,69600.0,62.9102,62.9792,62.9033,62.924,69600.0
2011-10-26 12:50:00,91.19,91.2,91.05,91.08,56300.0,62.9309,62.9378,62.8342,62.855,56300.0
2011-10-26 13:00:00,91.08,91.08,90.96,90.98,98500.0,62.855,62.855,62.7721,62.7859,98500.0
2011-10-26 13:10:00,90.98,91.12,90.98,91.06,82300.0,62.7859,62.8826,62.7859,62.8411,82300.0
2011-10-26 13:20:00,91.04,91.1,90.95,91.06,95200.0,62.8273,62.8688,62.7652,62.8411,95200.0
2011-10-26 13:30:00,91.07,91.47,91.06,91.44,135000.0,62.848,63.1241,62.8411,63.1034,135000.0
2011-10-26 13:40:00,91.43,91.5,91.3,91.44,116600.0,63.0965,63.1448,63.0068,63.1034,116600.0
2011-10-26 13:50:00,91.44,91.58,91.3,91.49,195200.0,63.1034,63.2,63.0068,63.1379,195200.0
2011-10-26 14:00:00,91.49,91.67,91.45,91.59,168400.0,63.1379,63.2621,63.1103,63.2069,168400.0
2011-10-26 14:10:00,91.6,91.66,91.55,91.55,202400.0,63.2138,63.2552,63.1793,63.1793,202400.0
2011-10-26 14:20:00,91.56,91.59,91.47,91.5,124200.0,63.1862,63.2069,63.1241,63.1448,124200.0
2011-10-26 14:30:00,91.5,91.82,91.44,91.82,203400.0,63.1448,63.3656,63.1034,63.3656,203400.0
2011-10-26 14:40:00,91.8,91.82,91.6,91.69,181500.0,63.3518,63.3656,63.2138,63.2759,181500.0
2011-10-26 14:50:00,91.69,91.71,91.56,91.61,124300.0,63.2759,63.2897,63.1862,63.2207,124300.0
2011-10-26 15:00:00,91.61,91.74,91.6,91.67,194800.0,63.2207,63.3104,63.2138,63.2621,194800.0
2011-10-26 15:10:00,91.65,91.85,91.61,91.68,151700.0,63.2483,63.3863,63.2207,63.269,151700.0
2011-10-26 15:20:00,91.68,91.72,91.55,91.69,147200.0,63.269,63.2966,63.1793,63.2759,147200.0
2011-10-26 15:30:00,91.69,91.91,91.66,91.82,237900.0,63.2759,63.4277,63.2552,63.3656,237900.0
2011-10-26 15:40:00,91.82,91.9,91.63,91.65,233100.0,63.3656,63.4208,63.2345,63.2483,233100.0
2011-10-26 15:50:00,91.65,91.77,91.54,91.77,637300.0,63.2483,63.3311,63.1724,63.3311,637300.0
2011-10-27 09:30:00,93.31,93.37,92.5,92.96,407100.0,64.3939,64.4353,63.8349,64.1524,407100.0
2011-10-27 09:40:00,92.93,92.99,92.7,92.78,196300.0,64.1316,64.1731,63.9729,64.0281,196300.0
2011-10-27 09:50:00,92.76,92.96,92.72,92.85,144900.0,64.0143,64.1524,63.9867,64.0764,144900.0
2011-10-27 10:00:00,92.83,92.86,92.55,92.65,179400.0,64.0626,64.0833,63.8694,63.9384,179400.0
2011-10-27 10:10:00,92.65,92.87,92.57,92.69,163000.0,63.9384,64.0902,63.8832,63.966,163000.0
2011-10-27 10:20:00,92.69,92.73,92.36,92.37,145400.0,63.966,63.9936,63.7383,63.7452,145400.0
2011-10-27 10:30:00,92.38,92.42,92.26,92.39,170500.0,63.7521,63.7797,63.6693,63.759,170500.0
2011-10-27 10:40:00,92.38,92.4,92.01,92.14,314400.0,63.7521,63.7659,63.4968,63.5865,314400.0
2011-10-27 10:50:00,92.14,92.17,92.05,92.15,193700.0,63.5865,63.6072,63.5244,63.5934,193700.0
2011-10-27 11:00:00,92.14,92.38,92.11,92.34,112700.0,63.5865,63.7521,63.5658,63.7245,112700.0
2011-10-27 11:10:00,92.35,92.48,92.35,92.4,112100.0,63.7314,63.8211,63.7314,63.7659,112100.0
2011-10-27 11:20:00,92.4,92.49,92.33,92.49,88700.0,63.7659,63.828,63.7176,63.828,88700.0
2011-10-27 11:30:00,92.49,92.51,92.4,92.47,98400.0,63.828,63.8418,63.7659,63.8142,98400.0
2011-10-27 11:40:00,92.49,92.51,92.42,92.47,62200.0,63.828,63.8418,63.7797,63.8142,62200.0
2011-10-27 11:50:00,92.47,92.64,92.45,92.6,124100.0,63.8142,63.9315,63.8004,63.9039,124100.0
2011-10-27 12:00:00,92.61,92.85,92.59,92.69,123500.0,63.9108,64.0764,63.897,63.966,123500.0
2011-10-27 12:10:00,92.67,92.88,92.67,92.87,68700.0,63.9522,64.0971,63.9522,64.0902,68700.0
2011-10-27 12:20:00,92.86,92.87,92.62,92.66,75300.0,64.0833,64.0902,63.9177,63.9453,75300.0
2011-10-27 12:30:00,92.66,92.85,92.63,92.84,64000.0,63.9453,64.0764,63.9246,64.0695,64000.0
2011-10-27 12:40:00,92.84,92.9,92.77,92.77,64500.0,64.0695,64.1109,64.0212,64.0212,64500.0
2011-10-27 12:50:00,92.77,92.81,92.5,92.61,112800.0,64.0212,64.0488,63.8349,63.9108,112800.0
2011-10-27 13:00:00,92.61,92.72,92.61,92.62,56800.0,63.9108,63.9867,63.9108,63.9177,56800.0
2011-10-27 13:10:00,92.63,92.92,92.63,92.85,99200.0,63.9246,64.1247,63.9246,64.0764,99200.0
2011-10-27 13:20:00,92.85,92.87,92.73,92.83,62800.0,64.0764,64.0902,63.9936,64.0626,62800.0
2011-10-27 13:30:00,92.83,92.94,92.8,92.92,124800.0,64.0626,64.1385,64.0419,64.1247,124800.0
2011-10-27 13:40:00,92.91,93.0,92.85,92.97,153700.0,64.1178,64.18,64.0764,64.1593,153700.0
2011-10-27 13:50:00,92.97,93.15,92.97,93.13,125600.0,64.1593,64.2835,64.1593,64.2697,125600.0
2011-10-27 14:00:00,93.14,93.25,93.09,93.15,95900.0,64.2766,64.3525,64.2421,64.2835,95900.0
2011-10-27 14:10:00,93.15,93.25,93.12,93.15,153500.0,64.2835,64.3525,64.2628,64.2835,153500.0
2011-10-27 14:20:00,93.15,93.28,93.15,93.28,115200.0,64.2835,64.3732,64.2835,64.3732,115200.0
2011-10-27 14:30:00,93.26,93.35,93.19,93.32,135400.0,64.3594,64.4215,64.3111,64.4008,135400.0
2011-10-27 14:40:00,93.32,93.37,93.24,93.29,179300.0,64.4008,64.4353,64.3456,64.3801,179300.0
2011-10-27 14:50:00,93.29,93.47,93.27,93.37,171500.0,64.3801,64.5043,64.3663,64.4353,171500.0
2011-10-27 15:00:00,93.39,93.47,93.36,93.4,211700.0,64.4491,64.5043,64.4284,64.456,211700.0
2011-10-27 15:10:00,93.4,93.61,93.39,93.61,220900.0,64.456,64.6009,64.4491,64.6009,220900.0
2011-10-27 15:20:00,93.6,93.84,93.55,93.74,252800.0,64.594,64.7596,64.5595,64.6906,252800.0
2011-10-27 15:30:00,93.73,93.76,93.62,93.72,223500.0,64.6837,64.7044,64.6078,64.6768,223500.0
2011-10-27 15:40:00,93.71,93.78,93.32,93.41,339400.0,64.6699,64.7182,64.4008,64.4629,339400.0
2011-10-27 15:50:00,93.49,93.63,93.3,93.52,656100.0,64.5181,64.6147,64.387,64.5388,656100.0
2011-10-28 09:30:00,93.64,93.65,93.39,93.64,219400.0,64.6216,64.6285,64.4491,64.6216,219400.0
2011-10-28 09:40:00,93.63,93.63,93.13,93.36,158600.0,64.6147,64.6147,64.2697,64.4284,158600.0
2011-10-28 09:50:00,93.36,93.52,93.3,93.52,154300.0,64.4284,64.5388,64.387,64.5388,154300.0
2011-10-28 10:00:00,93.52,93.53,93.11,93.24,97300.0,64.5388,64.5457,64.2559,64.3456,97300.0
2011-10-28 10:10:00,93.23,93.28,93.03,93.12,132100.0,64.3387,64.3732,64.2007,64.2628,132100.0
2011-10-28 10:20:00,93.12,93.27,93.07,93.07,121000.0,64.2628,64.3663,64.2283,64.2283,121000.0
2011-10-28 10:30:00,93.12,93.18,93.03,93.06,129800.0,64.2628,64.3042,64.2007,64.2214,129800.0
2011-10-28 10:40:00,93.06,93.1,92.97,92.99,111000.0,64.2214,64.249,64.1593,64.1731,111000.0
2011-10-28 10:50:00,93.01,93.08,92.92,93.06,151900.0,64.1869,64.2352,64.1247,64.2214,151900.0
2011-10-28 11:00:00,93.05,93.06,92.74,92.95,152200.0,64.2145,64.2214,64.0005,64.1455,152200.0
2011-10-28 11:10:00,92.94,92.96,92.64,92.65,163200.0,64.1385,64.1524,63.9315,63.9384,163200.0
2011-10-28 11:20:00,92.65,92.73,92.6,92.72,134900.0,63.9384,63.9936,63.9039,63.9867,134900.0
2011-10-28 11:30:00,92.73,92.79,92.61,92.66,105600.0,63.9936,64.035,63.9108,63.9453,105600.0
2011-10-28 11:40:00,92.66,92.66,92.5,92.58,97700.0,63.9453,63.9453,63.8349,63.8901,97700.0
2011-10-28 11:50:00,92.58,92.65,92.49,92.54,61700.0,63.8901,63.9384,63.828,63.8625,61700.0
2011-10-28 12:00:00,92.53,92.77,92.5,92.77,73500.0,63.8556,64.0212,63.8349,64.0212,73500.0
2011-10-28 12:10:00,92.77,92.78,92.6,92.61,46400.0,64.0212,64.0281,63.9039,63.9108,46400.0
2011-10-28 12:20:00,92.61,92.7,92.59,92.68,44500.0,63.9108,63.9729,63.897,63.9591,44500.0
2011-10-28 12:30:00,92.64,92.69,92.56,92.64,57700.0,63.9315,63.966,63.8763,63.9315,57700.0
2011-10-28 12:40:00,92.64,92.75,92.61,92.74,76000.0,63.9315,64.0074,63.9108,64.0005,76000.0
2011-10-28 12:50:00,92.74,92.82,92.62,92.82,96200.0,64.0005,64.0557,63.9177,64.0557,96200.0
2011-10-28 13:00:00,92.82,92.87,92.78,92.86,54100.0,64.0557,64.0902,64.0281,64.0833,54100.0
2011-10-28 13:10:00,92.85,92.89,92.73,92.83,56100.0,64.0764,64.104,63.9936,64.0626,56100.0
2011-10-28 13:20:00,92.84,93.03,92.84,92.92,91900.0,64.0695,64.2007,64.0695,64.1247,91900.0
2011-10-28 13:30:00,92.93,93.0,92.91,92.91,64500.0,64.1316,64.18,64.1178,64.1178,64500.0
2011-10-28 13:40:00,92.9,92.93,92.83,92.88,65700.0,64.1109,64.1316,64.0626,64.0971,65700.0
2011-10-28 13:50:00,92.88,92.92,92.8,92.89,66900.0,64.0971,64.1247,64.0419,64.104,66900.0
2011-10-28 14:00:00,92.88,92.92,92.67,92.75,96300.0,64.0971,64.1247,63.9522,64.0074,96300.0
2011-10-28 14:10:00,92.75,92.8,92.7,92.78,57500.0,64.0074,64.0419,63.9729,64.0281,57500.0
2011-10-28 14:20:00,92.79,92.86,92.78,92.86,52200.0,64.035,64.0833,64.0281,64.0833,52200.0
2011-10-28 14:30:00,92.84,92.94,92.84,92.89,77200.0,64.0695,64.1385,64.0695,64.104,77200.0
2011-10-28 14:40:00,92.89,92.93,92.82,92.85,50200.0,64.104,64.1316,64.0557,64.0764,50200.0
2011-10-28 14:50:00,92.84,92.92,92.79,92.92,73200.0,64.0695,64.1247,64.035,64.1247,73200.0
2011-10-28 15:00:00,92.92,93.09,92.89,93.0,111000.0,64.1247,64.2421,64.104,64.18,111000.0
2011-10-28 15:10:00,93.0,93.07,92.91,93.05,148900.0,64.18,64.2283,64.1178,64.2145,148900.0
2011-10-28 15:20:00,93.03,93.21,93.03,93.17,92900.0,64.2007,64.3249,64.2007,64.2973,92900.0
2011-10-28 15:30:00,93.17,93.2,93.06,93.2,174500.0,64.2973,64.318,64.2214,64.318,174500.0
2011-10-28 15:40:00,93.19,93.3,93.16,93.24,208100.0,64.3111,64.387,64.2904,64.3456,208100.0
2011-10-28 15:50:00,93.24,93.31,93.15,93.24,267100.0,64.3456,64.3939,64.2835,64.3456,267100.0
2011-10-31 09:30:00,92.77,93.3,92.77,93.08,203100.0,64.0212,64.387,64.0212,64.2352,203100.0
2011-10-31 09:40:00,93.09,93.4,93.06,93.22,132600.0,64.2421,64.456,64.2214,64.3318,132600.0
2011-10-31 09:50:00,93.21,93.42,93.16,93.18,127500.0,64.3249,64.4698,64.2904,64.3042,127500.0
2011-10-31 10:00:00,93.18,93.46,93.16,93.44,139000.0,64.3042,64.4974,64.2904,64.4836,139000.0
2011-10-31 10:10:00,93.43,93.63,93.42,93.46,116200.0,64.4767,64.6147,64.4698,64.4974,116200.0
2011-10-31 10:20:00,93.45,93.55,93.41,93.54,74700.0,64.4905,64.5595,64.4629,64.5526,74700.0
2011-10-31 10:30:00,93.54,93.59,93.4,93.55,87300.0,64.5526,64.5871,64.456,64.5595,87300.0
2011-10-31 10:40:00,93.54,93.55,93.19,93.21,111900.0,64.5526,64.5595,64.3111,64.3249,111900.0
2011-10-31 10:50:00,93.21,93.48,93.2,93.46,111200.0,64.3249,64.5112,64.318,64.4974,111200.0
2011-10-31 11:00:00,93.46,93.56,93.35,93.45,89700.0,64.4974,64.5664,64.4215,64.4905,89700.0
2011-10-31 11:10:00,93.46,93.51,93.3,93.34,66100.0,64.4974,64.5319,64.387,64.4146,66100.0
2011-10-31 11:20:00,93.35,93.45,93.31,93.4,77500.0,64.4215,64.4905,64.3939,64.456,77500.0
2011-10-31 11:30:00,93.39,93.52,93.36,93.5,91400.0,64.4491,64.5388,64.4284,64.525,91400.0
2011-10-31 11:40:00,93.5,93.62,93.5,93.62,64600.0,64.525,64.6078,64.525,64.6078,64600.0
2011-10-31 11:50:00,93.62,93.68,93.57,93.58,83700.0,64.6078,64.6492,64.5733,64.5802,83700.0
2011-10-31 12:00:00,93.57,93.61,93.52,93.55,58400.0,64.5733,64.6009,64.5388,64.5595,58400.0
2011-10-31 12:10:00,93.55,93.62,93.44,93.48,59500.0,64.5595,64.6078,64.4836,64.5112,59500.0
2011-10-31 12:20:00,93.47,93.48,93.29,93.3,93800.0,64.5043,64.5112,64.3801,64.387,93800.0
2011-10-31 12:30:00,93.3,93.37,93.16,93.27,102000.0,64.387,64.4353,64.2904,64.3663,102000.0
2011-10-31 12:40:00,93.27,93.41,93.27,93.38,79100.0,64.3663,64.4629,64.3663,64.4422,79100.0
2011-10-31 12:50:00,93.37,93.44,93.29,93.42,38100.0,64.4353,64.4836,64.3801,64.4698,38100.0
2011-10-31 13:00:00,93.42,93.45,93.36,93.37,42400.0,64.4698,64.4905,64.4284,64.4353,42400.0
2011-10-31 13:10:00,93.38,93.43,93.37,93.38,31300.0,64.4422,64.4767,64.4353,64.4422,31300.0
2011-10-31 13:20:00,93.38,93.42,93.28,93.34,39600.0,64.4422,64.4698,64.3732,64.4146,39600.0
2011-10-31 13:30:00,93.34,93.5,93.34,93.48,51800.0,64.4146,64.525,64.4146,64.5112,51800.0
2011-10-31 13:40:00,93.47,93.57,93.43,93.54,50200.0,64.5043,64.5733,64.4767,64.5526,50200.0
2011-10-31 13:50:00,93.54,93.56,93.36,93.42,42600.0,64.5526,64.5664,64.4284,64.4698,42600.0
2011-10-31 14:00:00,93.41,93.49,93.38,93.44,41500.0,64.4629,64.5181,64.4422,64.4836,41500.0
2011-10-31 14:10:00,93.43,93.46,93.34,93.39,31600.0,64.4767,64.4974,64.4146,64.4491,31600.0
2011-10-31 14:20:00,93.41,93.47,93.34,93.42,80200.0,64.4629,64.5043,64.4146,64.4698,80200.0
2011-10-31 14:30:00,93.41,93.49,93.29,93.33,63500.0,64.4629,64.5181,64.3801,64.4077,63500.0
2011-10-31 14:40:00,93.34,93.41,93.28,93.31,42600.0,64.4146,64.4629,64.3732,64.3939,42600.0
2011-10-31 14:50:00,93.31,93.52,93.31,93.47,58700.0,64.3939,64.5388,64.3939,64.5043,58700.0
2011-10-31 15:00:00,93.47,93.47,93.25,93.27,62300.0,64.5043,64.5043,64.3525,64.3663,62300.0
2011-10-31 15:10:00,93.26,93.3,93.09,93.09,101800.0,64.3594,64.387,64.2421,64.2421,101800.0
2011-10-31 15:20:00,93.09,93.16,93.07,93.12,99200.0,64.2421,64.2904,64.2283,64.2628,99200.0
2011-10-31 15:30:00,93.12,93.32,93.06,93.31,159500.0,64.2628,64.4008,64.2214,64.3939,159500.0
2011-10-31 15:40:00,93.31,93.32,93.05,93.13,271900.0,64.3939,64.4008,64.2145,64.2697,271900.0
2011-10-31 15:50:00,93.12,93.22,92.87,92.87,514300.0,64.2628,64.3318,64.0902,64.0902,514300.0
2011-11-01 09:30:00,92.31,93.39,92.17,92.81,457500.0,63.7038,64.4491,63.6072,64.0488,457500.0
2011-11-01 09:40:00,92.81,93.25,92.54,92.58,191100.0,64.0488,64.3525,63.8625,63.8901,191100.0
2011-11-01 09:50:00,92.58,92.74,92.53,92.72,143100.0,63.8901,64.0005,63.8556,63.9867,143100.0
2011-11-01 10:00:00,92.69,92.69,92.24,92.38,234200.0,63.966,63.966,63.6555,63.7521,234200.0
2011-11-01 10:10:00,92.44,92.77,92.36,92.7,138100.0,63.7935,64.0212,63.7383,63.9729,138100.0
2011-11-01 10:20:00,92.7,92.87,92.63,92.73,223400.0,63.9729,64.0902,63.9246,63.9936,223400.0
2011-11-01 10:30:00,92.74,92.8,92.55,92.71,113800.0,64.0005,64.0419,63.8694,63.9798,113800.0
2011-11-01 10:40:00,92.71,92.79,92.6,92.74,74600.0,63.9798,64.035,63.9039,64.0005,74600.0
2011-11-01 10:50:00,92.73,92.89,92.68,92.73,105700.0,63.9936,64.104,63.9591,63.9936,105700.0
2011-11-01 11:00:00,92.72,92.8,92.63,92.7,99700.0,63.9867,64.0419,63.9246,63.9729,99700.0
2011-11-01 11:10:00,92.69,92.88,92.69,92.85,68600.0,63.966,64.0971,63.966,64.0764,68600.0
2011-11-01 11:20:00,92.86,92.94,92.73,92.76,82700.0,64.0833,64.1385,63.9936,64.0143,82700.0
2011-11-01 11:30:00,92.75,92.76,92.49,92.54,113900.0,64.0074,64.0143,63.828,63.8625,113900.0
2011-11-01 11:40:00,92.53,92.57,92.34,92.43,114000.0,63.8556,63.8832,63.7245,63.7866,114000.0
2011-11-01 11:50:00,92.43,92.43,92.29,92.32,93100.0,63.7866,63.7866,63.69,63.7107,93100.0
2011-11-01 12:00:00,92.31,92.54,92.15,92.51,125000.0,63.7038,63.8625,63.5934,63.8418,125000.0
2011-11-01 12:10:00,92.51,92.64,92.36,92.39,171500.0,63.8418,63.9315,63.7383,63.759,171500.0
2011-11-01 12:20:00,92.4,92.55,92.29,92.41,63500.0,63.7659,63.8694,63.69,63.7728,63500.0
2011-11-01 12:30:00,92.42,92.64,92.36,92.64,73100.0,63.7797,63.9315,63.7383,63.9315,73100.0
2011-11-01 12:40:00,92.63,92.64,92.3,92.31,102000.0,63.9246,63.9315,63.6969,63.7038,102000.0
2011-11-01 12:50:00,92.32,92.39,92.22,92.3,63300.0,63.7107,63.759,63.6417,63.6969,63300.0
2011-11-01 13:00:00,92.3,92.37,92.22,92.25,93900.0,63.6969,63.7452,63.6417,63.6624,93900.0
2011-11-01 13:10:00,92.24,92.33,92.08,92.14,96900.0,63.6555,63.7176,63.5451,63.5865,96900.0
2011-11-01 13:20:00,92.13,92.58,92.09,92.58,206500.0,63.5796,63.8901,63.552,63.8901,206500.0
2011-11-01 13:30:00,92.59,92.78,92.51,92.61,184200.0,63.897,64.0281,63.8418,63.9108,184200.0
2011-11-01 13:40:00,92.63,92.85,92.61,92.72,108900.0,63.9246,64.0764,63.9108,63.9867,108900.0
2011-11-01 13:50:00,92.71,92.84,92.42,92.51,161100.0,63.9798,64.0695,63.7797,63.8418,161100.0
2011-11-01 14:00:00,92.49,92.65,92.4,92.6,133500.0,63.828,63.9384,63.7659,63.9039,133500.0
2011-11-01 14:10:00,92.6,92.7,92.49,92.53,89000.0,63.9039,63.9729,63.828,63.8556,89000.0
2011-11-01 14:20:00,92.52,92.72,92.52,92.58,115400.0,63.8487,63.9867,63.8487,63.8901,115400.0
2011-11-01 14:30:00,92.58,92.7,92.46,92.47,99600.0,63.8901,63.9729,63.8073,63.8142,99600.0
2011-11-01 14:40:00,92.46,92.5,92.35,92.35,94200.0,63.8073,63.8349,63.7314,63.7314,94200.0
2011-11-01 14:50:00,92.36,92.48,92.22,92.27,106500.0,63.7383,63.8211,63.6417,63.6762,106500.0
2011-11-01 15:00:00,92.27,92.34,92.1,92.13,135900.0,63.6762,63.7245,63.5589,63.5796,135900.0
2011-11-01 15:10:00,92.15,92.32,92.11,92.3,103600.0,63.5934,63.7107,63.5658,63.6969,103600.0
2011-11-01 15:20:00,92.31,92.37,92.14,92.33,113200.0,63.7038,63.7452,63.5865,63.7176,113200.0
2011-11-01 15:30:00,92.32,92.62,92.3,92.59,170200.0,63.7107,63.9177,63.6969,63.897,170200.0
2011-11-01 15:40:00,92.59,92.59,92.0,92.08,432900.0,63.897,63.897,63.4898,63.5451,432900.0
2011-11-01 15:50:00,92.07,92.1,91.71,91.92,578000.0,63.5382,63.5589,63.2897,63.4346,578000.0
2011-11-02 09:30:00,92.33,92.59,92.07,92.46,234000.0,63.7176,63.897,63.5382,63.8073,234000.0
2011-11-02 09:40:00,92.46,92.57,92.27,92.53,91700.0,63.8073,63.8832,63.6762,63.8556,91700.0
2011-11-02 09:50:00,92.52,92.56,92.42,92.56,87900.0,63.8487,63.8763,63.7797,63.8763,87900.0
2011-11-02 10:00:00,92.55,92.62,92.42,92.62,105100.0,63.8694,63.9177,63.7797,63.9177,105100.0
2011-11-02 10:10:00,92.62,92.69,92.37,92.41,79200.0,63.9177,63.966,63.7452,63.7728,79200.0
2011-11-02 10:20:00,92.42,92.51,92.3,92.5,72100.0,63.7797,63.8418,63.6969,63.8349,72100.0
2011-11-02 10:30:00,92.5,92.51,92.28,92.45,66500.0,63.8349,63.8418,63.6831,63.8004,66500.0
2011-11-02 10:40:00,92.46,92.73,92.46,92.72,72900.0,63.8073,63.9936,63.8073,63.9867,72900.0
2011-11-02 10:50:00,92.71,92.83,92.64,92.66,102900.0,63.9798,64.0626,63.9315,63.9453,102900.0
2011-11-02 11:00:00,92.65,92.75,92.6,92.64,68100.0,63.9384,64.0074,63.9039,63.9315,68100.0
2011-11-02 11:10:00,92.64,92.68,92.54,92.66,48200.0,63.9315,63.9591,63.8625,63.9453,48200.0
2011-11-02 11:20:00,92.66,92.7,92.55,92.64,67700.0,63.9453,63.9729,63.8694,63.9315,67700.0
2011-11-02 11:30:00,92.64,92.65,92.48,92.49,166500.0,63.9315,63.9384,63.8211,63.828,166500.0
2011-11-02 11:40:00,92.5,92.59,92.45,92.53,58300.0,63.8349,63.897,63.8004,63.8556,58300.0
2011-11-02 11:50:00,92.53,92.54,92.42,92.49,56900.0,63.8556,63.8625,63.7797,63.828,56900.0
2011-11-02 12:00:00,92.5,92.53,92.44,92.47,45100.0,63.8349,63.8556,63.7935,63.8142,45100.0
2011-11-02 12:10:00,92.46,92.49,92.26,92.3,71100.0,63.8073,63.828,63.6693,63.6969,71100.0
2011-11-02 12:20:00,92.31,92.45,92.26,92.41,62800.0,63.7038,63.8004,63.6693,63.7728,62800.0
2011-11-02 12:30:00,92.4,92.45,92.15,92.34,94600.0,63.7659,63.8004,63.5934,63.7245,94600.0
2011-11-02 12:40:00,92.34,92.5,92.14,92.15,100800.0,63.7245,63.8349,63.5865,63.5934,100800.0
2011-11-02 12:50:00,92.14,92.22,92.14,92.17,119300.0,63.5865,63.6417,63.5865,63.6072,119300.0
2011-11-02 13:00:00,92.16,92.19,92.03,92.11,188300.0,63.6003,63.621,63.5106,63.5658,188300.0
2011-11-02 13:10:00,92.11,92.12,91.98,91.98,108900.0,63.5658,63.5727,63.476,63.476,108900.0
2011-11-02 13:20:00,91.98,92.0,91.91,91.94,104700.0,63.476,63.4898,63.4277,63.4484,104700.0
2011-11-02 13:30:00,91.94,92.01,91.92,91.94,85800.0,63.4484,63.4968,63.4346,63.4484,85800.0
2011-11-02 13:40:00,91.94,92.06,91.91,91.98,97400.0,63.4484,63.5313,63.4277,63.476,97400.0
2011-11-02 13:50:00,91.97,91.99,91.88,91.88,97100.0,63.4691,63.4829,63.407,63.407,97100.0
2011-11-02 14:00:00,91.87,92.05,91.67,92.03,253500.0,63.4001,63.5244,63.2621,63.5106,253500.0
2011-11-02 14:10:00,92.02,92.11,91.98,92.04,193600.0,63.5037,63.5658,63.476,63.5175,193600.0
2011-11-02 14:20:00,92.07,92.21,92.04,92.08,118000.0,63.5382,63.6348,63.5175,63.5451,118000.0
2011-11-02 14:30:00,92.09,92.31,92.02,92.22,147700.0,63.552,63.7038,63.5037,63.6417,147700.0
2011-11-02 14:40:00,92.22,92.34,92.15,92.32,132100.0,63.6417,63.7245,63.5934,63.7107,132100.0
2011-11-02 14:50:00,92.32,92.41,92.29,92.37,114400.0,63.7107,63.7728,63.69,63.7452,114400.0
2011-11-02 15:00:00,92.38,92.49,92.28,92.45,181800.0,63.7521,63.828,63.6831,63.8004,181800.0
2011-11-02 15:10:00,92.44,92.5,92.32,92.45,348200.0,63.7935,63.8349,63.7107,63.8004,348200.0
2011-11-02 15:20:00,92.46,92.56,92.45,92.49,144700.0,63.8073,63.8763,63.8004,63.828,144700.0
2011-11-02 15:30:00,92.51,92.55,92.35,92.43,195900.0,63.8418,63.8694,63.7314,63.7866,195900.0
2011-11-02 15:40:00,92.43,92.52,92.33,92.37,242400.0,63.7866,63.8487,63.7176,63.7452,242400.0
2011-11-02 15:50:00,92.37,92.58,92.34,92.52,329100.0,63.7452,63.8901,63.7245,63.8487,329100.0
2011-11-03 09:30:00,92.71,93.09,92.68,93.06,231900.0,63.9798,64.2421,63.9591,64.2214,231900.0
2011-11-03 09:40:00,93.03,93.11,92.8,92.81,82300.0,64.2007,64.2559,64.0419,64.0488,82300.0
2011-11-03 09:50:00,92.8,92.84,92.39,92.57,156600.0,64.0419,64.0695,63.759,63.8832,156600.0
2011-11-03 10:00:00,92.58,92.68,92.4,92.53,176900.0,63.8901,63.9591,63.7659,63.8556,176900.0
2011-11-03 10:10:00,92.55,92.71,92.42,92.69,98300.0,63.8694,63.9798,63.7797,63.966,98300.0
2011-11-03 10:20:00,92.68,92.74,92.52,92.53,96900.0,63.9591,64.0005,63.8487,63.8556,96900.0
2011-11-03 10:30:00,92.55,92.67,92.5,92.54,61300.0,63.8694,63.9522,63.8349,63.8625,61300.0
2011-11-03 10:40:00,92.56,92.84,92.54,92.77,164800.0,63.8763,64.0695,63.8625,64.0212,164800.0
2011-11-03 10:50:00,92.77,92.85,92.64,92.64,78100.0,64.0212,64.0764,63.9315,63.9315,78100.0
2011-11-03 11:00:00,92.64,92.77,92.53,92.66,75100.0,63.9315,64.0212,63.8556,63.9453,75100.0
2011-11-03 11:10:00,92.66,92.88,92.66,92.82,155300.0,63.9453,64.0971,63.9453,64.0557,155300.0
2011-11-03 11:20:00,92.83,92.92,92.79,92.84,71700.0,64.0626,64.1247,64.035,64.0695,71700.0
2011-11-03 11:30:00,92.84,92.88,92.73,92.73,68500.0,64.0695,64.0971,63.9936,63.9936,68500.0
2011-11-03 11:40:00,92.72,92.87,92.68,92.73,81600.0,63.9867,64.0902,63.9591,63.9936,81600.0
2011-11-03 11:50:00,92.72,92.84,92.6,92.61,84300.0,63.9867,64.0695,63.9039,63.9108,84300.0
2011-11-03 12:00:00,92.61,92.62,92.44,92.53,85800.0,63.9108,63.9177,63.7935,63.8556,85800.0
2011-11-03 12:10:00,92.54,92.61,92.42,92.48,81700.0,63.8625,63.9108,63.7797,63.8211,81700.0
2011-11-03 12:20:00,92.49,92.7,92.47,92.68,71700.0,63.828,63.9729,63.8142,63.9591,71700.0
2011-11-03 12:30:00,92.68,92.72,92.36,92.37,115900.0,63.9591,63.9867,63.7383,63.7452,115900.0
2011-11-03 12:40:00,92.36,92.65,92.28,92.61,121500.0,63.7383,63.9384,63.6831,63.9108,121500.0
2011-11-03 12:50:00,92.6,92.69,92.57,92.63,130200.0,63.9039,63.966,63.8832,63.9246,130200.0
2011-11-03 13:00:00,92.64,92.68,92.55,92.66,73700.0,63.9315,63.9591,63.8694,63.9453,73700.0
2011-11-03 13:10:00,92.65,92.73,92.62,92.71,112600.0,63.9384,63.9936,63.9177,63.9798,112600.0
2011-11-03 13:20:00,92.71,92.72,92.57,92.59,71400.0,63.9798,63.9867,63.8832,63.897,71400.0
2011-11-03 13:30:00,92.6,92.71,92.55,92.71,68300.0,63.9039,63.9798,63.8694,63.9798,68300.0
2011-11-03 13:40:00,92.71,92.78,92.65,92.77,88800.0,63.9798,64.0281,63.9384,64.0212,88800.0
2011-11-03 13:50:00,92.77,92.82,92.66,92.7,113000.0,64.0212,64.0557,63.9453,63.9729,113000.0
2011-11-03 14:00:00,92.71,92.74,92.6,92.65,137400.0,63.9798,64.0005,63.9039,63.9384,137400.0
2011-11-03 14:10:00,92.65,92.71,92.56,92.65,105900.0,63.9384,63.9798,63.8763,63.9384,105900.0
2011-11-03 14:20:00,92.65,92.68,92.53,92.59,80100.0,63.9384,63.9591,63.8556,63.897,80100.0
2011-11-03 14:30:00,92.61,92.72,92.55,92.71,76400.0,63.9108,63.9867,63.8694,63.9798,76400.0
2011-11-03 14:40:00,92.71,92.77,92.59,92.64,67400.0,63.9798,64.0212,63.897,63.9315,67400.0
2011-11-03 14:50:00,92.64,92.71,92.6,92.68,90400.0,63.9315,63.9798,63.9039,63.9591,90400.0
2011-11-03 15:00:00,92.69,92.71,92.62,92.65,125900.0,63.966,63.9798,63.9177,63.9384,125900.0
2011-11-03 15:10:00,92.66,92.77,92.64,92.75,147700.0,63.9453,64.0212,63.9315,64.0074,147700.0
2011-11-03 15:20:00,92.75,92.83,92.69,92.81,186700.0,64.0074,64.0626,63.966,64.0488,186700.0
2011-11-03 15:30:00,92.81,92.95,92.79,92.94,158000.0,64.0488,64.1455,64.035,64.1385,158000.0
2011-11-03 15:40:00,92.92,93.0,92.88,92.98,229600.0,64.1247,64.18,64.0971,64.1662,229600.0
2011-11-03 15:50:00,92.99,93.15,92.99,93.0,498600.0,64.1731,64.2835,64.1731,64.18,498600.0
2011-11-04 09:30:00,92.84,93.23,92.83,93.05,164100.0,64.0695,64.3387,64.0626,64.2145,164100.0
2011-11-04 09:40:00,93.04,93.18,92.92,92.94,86600.0,64.2076,64.3042,64.1247,64.1385,86600.0
2011-11-04 09:50:00,92.94,92.95,92.53,92.62,101300.0,64.1385,64.1455,63.8556,63.9177,101300.0
2011-11-04 10:00:00,92.63,92.7,92.48,92.58,120500.0,63.9246,63.9729,63.8211,63.8901,120500.0
2011-11-04 10:10:00,92.59,92.66,92.47,92.51,96600.0,63.897,63.9453,63.8142,63.8418,96600.0
2011-11-04 10:20:00,92.5,92.52,92.3,92.47,133200.0,63.8349,63.8487,63.6969,63.8142,133200.0
2011-11-04 10:30:00,92.46,92.54,92.4,92.51,203000.0,63.8073,63.8625,63.7659,63.8418,203000.0
2011-11-04 10:40:00,92.52,92.79,92.51,92.74,119000.0,63.8487,64.035,63.8418,64.0005,119000.0
2011-11-04 10:50:00,92.73,92.94,92.64,92.77,145500.0,63.9936,64.1385,63.9315,64.0212,145500.0
2011-11-04 11:00:00,92.77,92.95,92.76,92.9,151400.0,64.0212,64.1455,64.0143,64.1109,151400.0
2011-11-04 11:10:00,92.9,92.95,92.76,92.78,107900.0,64.1109,64.1455,64.0143,64.0281,107900.0
2011-11-04 11:20:00,92.78,93.0,92.72,92.94,130400.0,64.0281,64.18,63.9867,64.1385,130400.0
2011-11-04 11:30:00,92.94,93.11,92.94,93.1,189400.0,64.1385,64.2559,64.1385,64.249,189400.0
2011-11-04 11:40:00,93.11,93.2,93.01,93.05,127800.0,64.2559,64.318,64.1869,64.2145,127800.0
2011-11-04 11:50:00,93.04,93.1,92.98,93.1,48500.0,64.2076,64.249,64.1662,64.249,48500.0
2011-11-04 12:00:00,93.1,93.14,92.91,92.92,61900.0,64.249,64.2766,64.1178,64.1247,61900.0
2011-11-04 12:10:00,92.93,93.08,92.91,92.98,163100.0,64.1316,64.2352,64.1178,64.1662,163100.0
2011-11-04 12:20:00,92.98,93.03,92.97,92.98,62000.0,64.1662,64.2007,64.1593,64.1662,62000.0
2011-11-04 12:30:00,92.99,93.02,92.97,93.01,119900.0,64.1731,64.1938,64.1593,64.1869,119900.0
2011-11-04 12:40:00,92.99,93.01,92.91,92.91,68300.0,64.1731,64.1869,64.1178,64.1178,68300.0
2011-11-04 12:50:00,92.93,93.13,92.9,93.13,110800.0,64.1316,64.2697,64.1109,64.2697,110800.0
2011-11-04 13:00:00,93.12,93.12,92.98,93.05,67800.0,64.2628,64.2628,64.1662,64.2145,67800.0
2011-11-04 13:10:00,93.05,93.27,93.05,93.25,91600.0,64.2145,64.3663,64.2145,64.3525,91600.0
2011-11-04 13:20:00,93.26,93.33,93.23,93.24,94400.0,64.3594,64.4077,64.3387,64.3456,94400.0
2011-11-04 13:30:00,93.25,93.31,93.18,93.3,70600.0,64.3525,64.3939,64.3042,64.387,70600.0
2011-11-04 13:40:00,93.31,93.64,93.31,93.6,194400.0,64.3939,64.6216,64.3939,64.594,194400.0
2011-11-04 13:50:00,93.6,93.63,93.47,93.58,113200.0,64.594,64.6147,64.5043,64.5802,113200.0
2011-11-04 14:00:00,93.58,93.65,93.52,93.62,145200.0,64.5802,64.6285,64.5388,64.6078,145200.0
2011-11-04 14:10:00,93.62,93.67,93.48,93.65,114000.0,64.6078,64.6423,64.5112,64.6285,114000.0
2011-11-04 14:20:00,93.66,93.7,93.59,93.63,109300.0,64.6354,64.663,64.5871,64.6147,109300.0
2011-11-04 14:30:00,93.63,93.65,93.53,93.57,113300.0,64.6147,64.6285,64.5457,64.5733,113300.0
2011-11-04 14:40:00,93.56,93.72,93.56,93.7,87800.0,64.5664,64.6768,64.5664,64.663,87800.0
2011-11-04 14:50:00,93.7,93.7,93.53,93.55,101000.0,64.663,64.663,64.5457,64.5595,101000.0
2011-11-04 15:00:00,93.56,93.57,93.39,93.4,135100.0,64.5664,64.5733,64.4491,64.456,135100.0
2011-11-04 15:10:00,93.41,93.45,93.35,93.43,75500.0,64.4629,64.4905,64.4215,64.4767,75500.0
2011-11-04 15:20:00,93.43,93.46,93.37,93.37,106400.0,64.4767,64.4974,64.4353,64.4353,106400.0
2011-11-04 15:30:00,93.37,93.55,93.34,93.5,217300.0,64.4353,64.5595,64.4146,64.525,217300.0
2011-11-04 15:40:00,93.51,93.8,93.51,93.74,216000.0,64.5319,64.732,64.5319,64.6906,216000.0
2011-11-04 15:50:00,93.73,93.83,93.46,93.81,521400.0,64.6837,64.7527,64.4974,64.7389,521400.0
2011-11-07 09:30:00,93.92,93.96,93.51,93.87,230500.0,64.8149,64.8425,64.5319,64.7803,230500.0
2011-11-07 09:40:00,93.85,93.93,93.73,93.87,124000.0,64.7665,64.8218,64.6837,64.7803,124000.0
2011-11-07 09:50:00,93.86,93.97,93.83,93.95,91300.0,64.7734,64.8494,64.7527,64.8356,91300.0
2011-11-07 10:00:00,93.94,94.24,93.92,94.22,253400.0,64.8287,65.0357,64.8149,65.0219,253400.0
2011-11-07 10:10:00,94.23,94.28,94.13,94.17,194700.0,65.0288,65.0633,64.9598,64.9874,194700.0
2011-11-07 10:20:00,94.18,94.21,94.02,94.03,148300.0,64.9943,65.015,64.8839,64.8908,148300.0
2011-11-07 10:30:00,94.02,94.02,93.77,93.79,124000.0,64.8839,64.8839,64.7113,64.7251,124000.0
2011-11-07 10:40:00,93.79,93.87,93.58,93.59,134600.0,64.7251,64.7803,64.5802,64.5871,134600.0
2011-11-07 10:50:00,93.62,93.65,93.49,93.54,74600.0,64.6078,64.6285,64.5181,64.5526,74600.0
2011-11-07 11:00:00,93.52,93.67,93.49,93.55,77900.0,64.5388,64.6423,64.5181,64.5595,77900.0
2011-11-07 11:10:00,93.53,93.64,93.46,93.47,78100.0,64.5457,64.6216,64.4974,64.5043,78100.0
2011-11-07 11:20:00,93.47,93.5,93.3,93.37,122000.0,64.5043,64.525,64.387,64.4353,122000.0
2011-11-07 11:30:00,93.38,93.49,93.3,93.48,45500.0,64.4422,64.5181,64.387,64.5112,45500.0
2011-11-07 11:40:00,93.48,93.68,93.41,93.65,53000.0,64.5112,64.6492,64.4629,64.6285,53000.0
2011-11-07 11:50:00,93.63,93.69,93.43,93.47,45400.0,64.6147,64.6561,64.4767,64.5043,45400.0
2011-11-07 12:00:00,93.47,93.61,93.44,93.5,46200.0,64.5043,64.6009,64.4836,64.525,46200.0
2011-11-07 12:10:00,93.5,93.54,93.26,93.3,81900.0,64.525,64.5526,64.3594,64.387,81900.0
2011-11-07 12:20:00,93.28,93.38,93.22,93.35,53400.0,64.3732,64.4422,64.3318,64.4215,53400.0
2011-11-07 12:30:00,93.35,93.37,93.27,93.35,38600.0,64.4215,64.4353,64.3663,64.4215,38600.0
2011-11-07 12:40:00,93.35,93.45,93.34,93.4,33200.0,64.4215,64.4905,64.4146,64.456,33200.0
2011-11-07 12:50:00,93.41,93.51,93.39,93.5,42900.0,64.4629,64.5319,64.4491,64.525,42900.0
2011-11-07 13:00:00,93.5,93.52,93.45,93.48,34000.0,64.525,64.5388,64.4905,64.5112,34000.0
2011-11-07 13:10:00,93.48,93.59,93.46,93.52,54200.0,64.5112,64.5871,64.4974,64.5388,54200.0
2011-11-07 13:20:00,93.52,93.59,93.5,93.58,42900.0,64.5388,64.5871,64.525,64.5802,42900.0
2011-11-07 13:30:00,93.59,93.62,93.51,93.62,64300.0,64.5871,64.6078,64.5319,64.6078,64300.0
2011-11-07 13:40:00,93.62,93.62,93.51,93.56,34500.0,64.6078,64.6078,64.5319,64.5664,34500.0
2011-11-07 13:50:00,93.55,93.91,93.55,93.86,99900.0,64.5595,64.808,64.5595,64.7734,99900.0
2011-11-07 14:00:00,93.86,93.99,93.78,93.94,97100.0,64.7734,64.8632,64.7182,64.8287,97100.0
2011-11-07 14:10:00,93.94,94.05,93.84,93.84,148600.0,64.8287,64.9046,64.7596,64.7596,148600.0
2011-11-07 14:20:00,93.85,94.03,93.85,93.97,66200.0,64.7665,64.8908,64.7665,64.8494,66200.0
2011-11-07 14:30:00,93.97,94.09,93.95,94.08,96100.0,64.8494,64.9322,64.8356,64.9253,96100.0
2011-11-07 14:40:00,94.07,94.1,93.97,94.04,78700.0,64.9184,64.9391,64.8494,64.8977,78700.0
2011-11-07 14:50:00,94.05,94.17,94.02,94.14,108400.0,64.9046,64.9874,64.8839,64.9667,108400.0
2011-11-07 15:00:00,94.13,94.25,94.09,94.23,90400.0,64.9598,65.0426,64.9322,65.0288,90400.0
2011-11-07 15:10:00,94.24,94.3,94.16,94.16,116400.0,65.0357,65.0771,64.9805,64.9805,116400.0
2011-11-07 15:20:00,94.15,94.26,94.15,94.15,75800.0,64.9736,65.0495,64.9736,64.9736,75800.0
2011-11-07 15:30:00,94.15,94.4,94.14,94.37,166400.0,64.9736,65.1461,64.9667,65.1254,166400.0
2011-11-07 15:40:00,94.38,94.5,94.36,94.41,240600.0,65.1323,65.2151,65.1185,65.153,240600.0
2011-11-07 15:50:00,94.42,94.7,94.38,94.61,597300.0,65.1599,65.3531,65.1323,65.291,597300.0
2011-11-08 09:30:00,94.96,95.45,94.88,95.25,557600.0,65.5326,65.8707,65.4774,65.7327,557600.0
2011-11-08 09:40:00,95.26,95.3,94.85,94.98,285600.0,65.7396,65.7672,65.4567,65.5464,285600.0
2011-11-08 09:50:00,94.98,95.01,94.63,94.75,250200.0,65.5464,65.5671,65.3048,65.3876,250200.0
2011-11-08 10:00:00,94.75,94.79,94.46,94.59,330900.0,65.3876,65.4152,65.1875,65.2772,330900.0
2011-11-08 10:10:00,94.59,94.59,94.26,94.32,208900.0,65.2772,65.2772,65.0495,65.0909,208900.0
2011-11-08 10:20:00,94.34,94.58,94.23,94.33,153300.0,65.1047,65.2703,65.0288,65.0978,153300.0
2011-11-08 10:30:00,94.31,94.51,94.23,94.36,131200.0,65.084,65.222,65.0288,65.1185,131200.0
2011-11-08 10:40:00,94.36,94.55,94.25,94.44,114800.0,65.1185,65.2496,65.0426,65.1737,114800.0
2011-11-08 10:50:00,94.44,94.47,94.28,94.39,114100.0,65.1737,65.1944,65.0633,65.1392,114100.0
2011-11-08 11:00:00,94.38,94.58,94.33,94.53,119000.0,65.1323,65.2703,65.0978,65.2358,119000.0
2011-11-08 11:10:00,94.52,94.52,94.25,94.3,118700.0,65.2289,65.2289,65.0426,65.0771,118700.0
2011-11-08 11:20:00,94.29,94.32,94.15,94.32,82700.0,65.0702,65.0909,64.9736,65.0909,82700.0
2011-11-08 11:30:00,94.31,94.33,94.14,94.18,81900.0,65.084,65.0978,64.9667,64.9943,81900.0
2011-11-08 11:40:00,94.16,94.25,94.12,94.2,75700.0,64.9805,65.0426,64.9529,65.0081,75700.0
2011-11-08 11:50:00,94.22,94.27,94.11,94.18,56600.0,65.0219,65.0564,64.946,64.9943,56600.0
2011-11-08 12:00:00,94.17,94.26,94.12,94.24,82800.0,64.9874,65.0495,64.9529,65.0357,82800.0
2011-11-08 12:10:00,94.24,94.27,94.2,94.22,101000.0,65.0357,65.0564,65.0081,65.0219,101000.0
2011-11-08 12:20:00,94.21,94.33,94.12,94.26,110600.0,65.015,65.0978,64.9529,65.0495,110600.0
2011-11-08 12:30:00,94.26,94.29,94.24,94.27,66100.0,65.0495,65.0702,65.0357,65.0564,66100.0
2011-11-08 12:40:00,94.27,94.28,94.15,94.21,92100.0,65.0564,65.0633,64.9736,65.015,92100.0
2011-11-08 12:50:00,94.21,94.22,94.09,94.1,77000.0,65.015,65.0219,64.9322,64.9391,77000.0
2011-11-08 13:00:00,94.09,94.1,93.92,93.94,110500.0,64.9322,64.9391,64.8149,64.8287,110500.0
2011-11-08 13:10:00,93.95,93.95,93.86,93.87,87900.0,64.8356,64.8356,64.7734,64.7803,87900.0
2011-11-08 13:20:00,93.85,93.99,93.84,93.98,101900.0,64.7665,64.8632,64.7596,64.8563,101900.0
2011-11-08 13:30:00,93.97,94.0,93.93,93.97,83900.0,64.8494,64.8701,64.8218,64.8494,83900.0
2011-11-08 13:40:00,93.98,94.13,93.96,94.05,229000.0,64.8563,64.9598,64.8425,64.9046,229000.0
2011-11-08 13:50:00,94.07,94.15,94.05,94.07,224300.0,64.9184,64.9736,64.9046,64.9184,224300.0
2011-11-08 14:00:00,94.08,94.16,94.01,94.02,163000.0,64.9253,64.9805,64.877,64.8839,163000.0
2011-11-08 14:10:00,94.03,94.1,94.01,94.03,81000.0,64.8908,64.9391,64.877,64.8908,81000.0
2011-11-08 14:20:00,94.03,94.15,94.01,94.14,135400.0,64.8908,64.9736,64.877,64.9667,135400.0
2011-11-08 14:30:00,94.15,94.23,94.14,94.22,144400.0,64.9736,65.0288,64.9667,65.0219,144400.0
2011-11-08 14:40:00,94.22,94.22,94.12,94.14,151600.0,65.0219,65.0219,64.9529,64.9667,151600.0
2011-11-08 14:50:00,94.13,94.19,94.05,94.09,134500.0,64.9598,65.0012,64.9046,64.9322,134500.0
2011-11-08 15:00:00,94.1,94.1,94.0,94.03,117900.0,64.9391,64.9391,64.8701,64.8908,117900.0
2011-11-08 15:10:00,94.03,94.21,94.02,94.19,128900.0,64.8908,65.015,64.8839,65.0012,128900.0
2011-11-08 15:20:00,94.18,94.25,94.17,94.22,163500.0,64.9943,65.0426,64.9874,65.0219,163500.0
2011-11-08 15:30:00,94.23,94.46,94.19,94.44,252200.0,65.0288,65.1875,65.0012,65.1737,252200.0
2011-11-08 15:40:00,94.44,94.59,94.4,94.59,263800.0,65.1737,65.2772,65.1461,65.2772,263800.0
2011-11-08 15:50:00,94.59,94.79,94.44,94.6,721200.0,65.2772,65.4152,65.1737,65.2841,721200.0
2011-11-09 09:30:00,93.41,93.7,93.3,93.61,277800.0,64.4629,64.663,64.387,64.6009,277800.0
2011-11-09 09:40:00,93.61,93.72,93.43,93.53,175000.0,64.6009,64.6768,64.4767,64.5457,175000.0
2011-11-09 09:50:00,93.53,93.59,93.38,93.4,163600.0,64.5457,64.5871,64.4422,64.456,163600.0
2011-11-09 10:00:00,93.4,93.46,93.29,93.32,190300.0,64.456,64.4974,64.3801,64.4008,190300.0
2011-11-09 10:10:00,93.33,93.45,93.29,93.34,190200.0,64.4077,64.4905,64.3801,64.4146,190200.0
2011-11-09 10:20:00,93.34,93.41,93.17,93.18,179700.0,64.4146,64.4629,64.2973,64.3042,179700.0
2011-11-09 10:30:00,93.19,93.33,93.11,93.15,230400.0,64.3111,64.4077,64.2559,64.2835,230400.0
2011-11-09 10:40:00,93.15,93.49,93.12,93.46,186900.0,64.2835,64.5181,64.2628,64.4974,186900.0
2011-11-09 10:50:00,93.46,93.68,93.45,93.65,130600.0,64.4974,64.6492,64.4905,64.6285,130600.0
2011-11-09 11:00:00,93.67,93.67,93.58,93.62,108900.0,64.6423,64.6423,64.5802,64.6078,108900.0
2011-11-09 11:10:00,93.66,93.76,93.58,93.73,95200.0,64.6354,64.7044,64.5802,64.6837,95200.0
2011-11-09 11:20:00,93.73,93.76,93.63,93.67,84100.0,64.6837,64.7044,64.6147,64.6423,84100.0
2011-11-09 11:30:00,93.69,93.81,93.69,93.78,105500.0,64.6561,64.7389,64.6561,64.7182,105500.0
2011-11-09 11:40:00,93.78,93.83,93.69,93.79,106000.0,64.7182,64.7527,64.6561,64.7251,106000.0
2011-11-09 11:50:00,93.79,93.96,93.79,93.91,144200.0,64.7251,64.8425,64.7251,64.808,144200.0
2011-11-09 12:00:00,93.9,93.91,93.59,93.6,113300.0,64.8011,64.808,64.5871,64.594,113300.0
2011-11-09 12:10:00,93.6,93.64,93.59,93.61,52100.0,64.594,64.6216,64.5871,64.6009,52100.0
2011-11-09 12:20:00,93.6,93.7,93.56,93.65,86800.0,64.594,64.663,64.5664,64.6285,86800.0
2011-11-09 12:30:00,93.64,93.65,93.58,93.59,67000.0,64.6216,64.6285,64.5802,64.5871,67000.0
2011-11-09 12:40:00,93.58,93.62,93.5,93.57,84600.0,64.5802,64.6078,64.525,64.5733,84600.0
2011-11-09 12:50:00,93.56,93.71,93.55,93.7,57900.0,64.5664,64.6699,64.5595,64.663,57900.0
2011-11-09 13:00:00,93.69,93.72,93.64,93.65,66100.0,64.6561,64.6768,64.6216,64.6285,66100.0
2011-11-09 13:10:00,93.65,93.66,93.37,93.38,85100.0,64.6285,64.6354,64.4353,64.4422,85100.0
2011-11-09 13:20:00,93.39,93.41,93.27,93.36,83200.0,64.4491,64.4629,64.3663,64.4284,83200.0
2011-11-09 13:30:00,93.37,93.39,93.3,93.39,72900.0,64.4353,64.4491,64.387,64.4491,72900.0
2011-11-09 13:40:00,93.39,93.39,93.21,93.21,93300.0,64.4491,64.4491,64.3249,64.3249,93300.0
2011-11-09 13:50:00,93.23,93.24,92.86,92.91,236300.0,64.3387,64.3456,64.0833,64.1178,236300.0
2011-11-09 14:00:00,92.9,92.94,92.57,92.67,225200.0,64.1109,64.1385,63.8832,63.9522,225200.0
2011-11-09 14:10:00,92.68,92.69,92.54,92.65,200400.0,63.9591,63.966,63.8625,63.9384,200400.0
2011-11-09 14:20:00,92.65,92.73,92.35,92.54,192500.0,63.9384,63.9936,63.7314,63.8625,192500.0
2011-11-09 14:30:00,92.55,92.65,92.45,92.6,132800.0,63.8694,63.9384,63.8004,63.9039,132800.0
2011-11-09 14:40:00,92.59,92.78,92.51,92.73,150700.0,63.897,64.0281,63.8418,63.9936,150700.0
2011-11-09 14:50:00,92.72,92.78,92.63,92.64,162300.0,63.9867,64.0281,63.9246,63.9315,162300.0
2011-11-09 15:00:00,92.63,92.86,92.61,92.85,130300.0,63.9246,64.0833,63.9108,64.0764,130300.0
2011-11-09 15:10:00,92.84,92.9,92.75,92.87,111800.0,64.0695,64.1109,64.0074,64.0902,111800.0
2011-11-09 15:20:00,92.87,93.0,92.83,92.89,136600.0,64.0902,64.18,64.0626,64.104,136600.0
2011-11-09 15:30:00,92.89,92.9,92.64,92.64,164100.0,64.104,64.1109,63.9315,63.9315,164100.0
2011-11-09 15:40:00,92.63,92.71,92.51,92.57,278900.0,63.9246,63.9798,63.8418,63.8832,278900.0
2011-11-09 15:50:00,92.57,92.78,92.51,92.67,580400.0,63.8832,64.0281,63.8418,63.9522,580400.0
2011-11-10 09:30:00,93.21,93.29,93.05,93.18,155700.0,64.3249,64.3801,64.2145,64.3042,155700.0
2011-11-10 09:40:00,93.21,93.3,93.07,93.09,109000.0,64.3249,64.387,64.2283,64.2421,109000.0
2011-11-10 09:50:00,93.09,93.21,93.08,93.18,133700.0,64.2421,64.3249,64.2352,64.3042,133700.0
2011-11-10 10:00:00,93.18,93.2,93.02,93.16,123000.0,64.3042,64.318,64.1938,64.2904,123000.0
2011-11-10 10:10:00,93.19,93.22,92.99,93.05,105600.0,64.3111,64.3318,64.1731,64.2145,105600.0
2011-11-10 10:20:00,93.04,93.05,92.87,92.91,118500.0,64.2076,64.2145,64.0902,64.1178,118500.0
2011-11-10 10:30:00,92.9,92.91,92.59,92.83,138300.0,64.1109,64.1178,63.897,64.0626,138300.0
2011-11-10 10:40:00,92.82,92.92,92.7,92.71,95300.0,64.0557,64.1247,63.9729,63.9798,95300.0
2011-11-10 10:50:00,92.72,92.88,92.71,92.77,78300.0,63.9867,64.0971,63.9798,64.0212,78300.0
2011-11-10 11:00:00,92.77,92.89,92.72,92.85,133700.0,64.0212,64.104,63.9867,64.0764,133700.0
2011-11-10 11:10:00,92.85,92.88,92.72,92.8,63800.0,64.0764,64.0971,63.9867,64.0419,63800.0
2011-11-10 11:20:00,92.81,92.91,92.77,92.85,70500.0,64.0488,64.1178,64.0212,64.0764,70500.0
2011-11-10 11:30:00,92.85,93.03,92.8,92.97,115000.0,64.0764,64.2007,64.0419,64.1593,115000.0
2011-11-10 11:40:00,92.97,93.38,92.97,93.29,175400.0,64.1593,64.4422,64.1593,64.3801,175400.0
2011-11-10 11:50:00,93.3,93.37,93.22,93.26,68600.0,64.387,64.4353,64.3318,64.3594,68600.0
2011-11-10 12:00:00,93.25,93.33,93.16,93.29,54300.0,64.3525,64.4077,64.2904,64.3801,54300.0
2011-11-10 12:10:00,93.3,93.35,93.06,93.07,96900.0,64.387,64.4215,64.2214,64.2283,96900.0
2011-11-10 12:20:00,93.06,93.09,92.96,92.97,75700.0,64.2214,64.2421,64.1524,64.1593,75700.0
2011-11-10 12:30:00,92.98,92.98,92.8,92.94,73400.0,64.1662,64.1662,64.0419,64.1385,73400.0
2011-11-10 12:40:00,92.93,93.06,92.93,93.04,48100.0,64.1316,64.2214,64.1316,64.2076,48100.0
2011-11-10 12:50:00,93.03,93.2,93.03,93.16,51500.0,64.2007,64.318,64.2007,64.2904,51500.0
2011-11-10 13:00:00,93.15,93.27,93.15,93.23,50500.0,64.2835,64.3663,64.2835,64.3387,50500.0
2011-11-10 13:10:00,93.24,93.47,93.24,93.44,171800.0,64.3456,64.5043,64.3456,64.4836,171800.0
2011-11-10 13:20:00,93.45,93.47,93.03,93.41,43400.0,64.4905,64.5043,64.2007,64.4629,43400.0
2011-11-10 13:30:00,93.4,93.45,93.39,93.43,59900.0,64.456,64.4905,64.4491,64.4767,59900.0
2011-11-10 13:40:00,93.43,93.49,93.27,93.33,194600.0,64.4767,64.5181,64.3663,64.4077,194600.0
2011-11-10 13:50:00,93.33,93.46,93.31,93.44,61700.0,64.4077,64.4974,64.3939,64.4836,61700.0
2011-11-10 14:00:00,93.44,93.46,93.23,93.26,74900.0,64.4836,64.4974,64.3387,64.3594,74900.0
2011-11-10 14:10:00,93.27,93.45,93.26,93.44,54600.0,64.3663,64.4905,64.3594,64.4836,54600.0
2011-11-10 14:20:00,93.43,93.45,93.18,93.19,103500.0,64.4767,64.4905,64.3042,64.3111,103500.0
2011-11-10 14:30:00,93.19,93.24,93.11,93.16,66200.0,64.3111,64.3456,64.2559,64.2904,66200.0
2011-11-10 14:40:00,93.16,93.31,93.14,93.27,59400.0,64.2904,64.3939,64.2766,64.3663,59400.0
2011-11-10 14:50:00,93.27,93.33,93.06,93.08,66000.0,64.3663,64.4077,64.2214,64.2352,66000.0
2011-11-10 15:00:00,93.08,93.21,93.02,93.12,69500.0,64.2352,64.3249,64.1938,64.2628,69500.0
2011-11-10 15:10:00,93.11,93.19,93.08,93.09,57200.0,64.2559,64.3111,64.2352,64.2421,57200.0
2011-11-10 15:20:00,93.1,93.33,93.06,93.22,128400.0,64.249,64.4077,64.2214,64.3318,128400.0
2011-11-10 15:30:00,93.23,93.27,93.04,93.18,146600.0,64.3387,64.3663,64.2076,64.3042,146600.0
2011-11-10 15:40:00,93.18,93.21,93.1,93.17,112600.0,64.3042,64.3249,64.249,64.2973,112600.0
2011-11-10 15:50:00,93.18,93.39,93.13,93.2,301400.0,64.3042,64.4491,64.2697,64.318,301400.0
2011-11-11 09:30:00,93.93,94.13,93.86,93.88,255000.0,64.8218,64.9598,64.7734,64.7873,255000.0
2011-11-11 09:40:00,93.88,94.13,93.86,94.0,147400.0,64.7873,64.9598,64.7734,64.8701,147400.0
2011-11-11 09:50:00,93.99,94.14,93.86,94.13,123800.0,64.8632,64.9667,64.7734,64.9598,123800.0
2011-11-11 10:00:00,94.13,94.39,94.13,94.25,137700.0,64.9598,65.1392,64.9598,65.0426,137700.0
2011-11-11 10:10:00,94.25,94.33,94.1,94.33,123200.0,65.0426,65.0978,64.9391,65.0978,123200.0
2011-11-11 10:20:00,94.32,94.43,94.26,94.37,97500.0,65.0909,65.1668,65.0495,65.1254,97500.0
2011-11-11 10:30:00,94.38,94.5,94.37,94.47,139900.0,65.1323,65.2151,65.1254,65.1944,139900.0
2011-11-11 10:40:00,94.48,94.64,94.47,94.63,118500.0,65.2013,65.3117,65.1944,65.3048,118500.0
2011-11-11 10:50:00,94.63,94.77,94.6,94.73,156400.0,65.3048,65.4014,65.2841,65.3738,156400.0
2011-11-11 11:00:00,94.73,94.76,94.63,94.67,84100.0,65.3738,65.3945,65.3048,65.3324,84100.0
2011-11-11 11:10:00,94.67,94.75,94.62,94.7,95200.0,65.3324,65.3876,65.2979,65.3531,95200.0
2011-11-11 11:20:00,94.7,94.75,94.67,94.73,81200.0,65.3531,65.3876,65.3324,65.3738,81200.0
2011-11-11 11:30:00,94.74,94.75,94.55,94.57,55900.0,65.3807,65.3876,65.2496,65.2634,55900.0
2011-11-11 11:40:00,94.58,94.73,94.54,94.7,53100.0,65.2703,65.3738,65.2427,65.3531,53100.0
2011-11-11 11:50:00,94.7,94.73,94.63,94.69,44300.0,65.3531,65.3738,65.3048,65.3462,44300.0
2011-11-11 12:00:00,94.69,94.76,94.65,94.69,55200.0,65.3462,65.3945,65.3186,65.3462,55200.0
2011-11-11 12:10:00,94.68,94.74,94.65,94.73,51400.0,65.3393,65.3807,65.3186,65.3738,51400.0
2011-11-11 12:20:00,94.73,94.74,94.57,94.68,61900.0,65.3738,65.3807,65.2634,65.3393,61900.0
2011-11-11 12:30:00,94.67,94.68,94.63,94.66,36500.0,65.3324,65.3393,65.3048,65.3255,36500.0
2011-11-11 12:40:00,94.65,94.73,94.6,94.7,45600.0,65.3186,65.3738,65.2841,65.3531,45600.0
2011-11-11 12:50:00,94.71,94.72,94.67,94.71,35300.0,65.36,65.3669,65.3324,65.36,35300.0
2011-11-11 13:00:00,94.7,94.77,94.7,94.77,119400.0,65.3531,65.4014,65.3531,65.4014,119400.0
2011-11-11 13:10:00,94.77,94.85,94.75,94.85,67600.0,65.4014,65.4567,65.3876,65.4567,67600.0
2011-11-11 13:20:00,94.86,94.95,94.86,94.94,66400.0,65.4636,65.5257,65.4636,65.5188,66400.0
2011-11-11 13:30:00,94.94,94.94,94.83,94.86,95400.0,65.5188,65.5188,65.4429,65.4636,95400.0
2011-11-11 13:40:00,94.85,94.9,94.77,94.86,59700.0,65.4567,65.4912,65.4014,65.4636,59700.0
2011-11-11 13:50:00,94.87,94.9,94.82,94.87,47200.0,65.4705,65.4912,65.436,65.4705,47200.0
2011-11-11 14:00:00,94.89,94.94,94.79,94.79,76600.0,65.4843,65.5188,65.4152,65.4152,76600.0
2011-11-11 14:10:00,94.81,94.88,94.77,94.87,65500.0,65.429,65.4774,65.4014,65.4705,65500.0
2011-11-11 14:20:00,94.88,94.92,94.86,94.91,71600.0,65.4774,65.505,65.4636,65.4981,71600.0
2011-11-11 14:30:00,94.92,94.93,94.86,94.87,53600.0,65.505,65.5119,65.4636,65.4705,53600.0
2011-11-11 14:40:00,94.86,94.91,94.85,94.87,55300.0,65.4636,65.4981,65.4567,65.4705,55300.0
2011-11-11 14:50:00,94.88,94.88,94.69,94.74,101200.0,65.4774,65.4774,65.3462,65.3807,101200.0
2011-11-11 15:00:00,94.74,94.74,94.53,94.56,153400.0,65.3807,65.3807,65.2358,65.2565,153400.0
2011-11-11 15:10:00,94.57,94.65,94.49,94.64,99200.0,65.2634,65.3186,65.2082,65.3117,99200.0
2011-11-11 15:20:00,94.64,94.68,94.61,94.67,100300.0,65.3117,65.3393,65.291,65.3324,100300.0
2011-11-11 15:30:00,94.68,94.7,94.55,94.56,162400.0,65.3393,65.3531,65.2496,65.2565,162400.0
2011-11-11 15:40:00,94.55,94.65,94.51,94.63,155100.0,65.2496,65.3186,65.222,65.3048,155100.0
2011-11-11 15:50:00,94.63,94.77,94.62,94.74,370000.0,65.3048,65.4014,65.2979,65.3807,370000.0
2011-11-14 09:30:00,94.39,94.6,94.35,94.51,155000.0,65.1392,65.2841,65.1116,65.222,155000.0
2011-11-14 09:40:00,94.5,94.55,94.23,94.28,75000.0,65.2151,65.2496,65.0288,65.0633,75000.0
2011-11-14 09:50:00,94.26,94.54,94.25,94.51,96900.0,65.0495,65.2427,65.0426,65.222,96900.0
2011-11-14 10:00:00,94.52,94.6,94.41,94.56,85600.0,65.2289,65.2841,65.153,65.2565,85600.0
2011-11-14 10:10:00,94.54,94.8,94.54,94.61,171500.0,65.2427,65.4221,65.2427,65.291,171500.0
2011-11-14 10:20:00,94.61,94.64,94.42,94.5,60600.0,65.291,65.3117,65.1599,65.2151,60600.0
2011-11-14 10:30:00,94.49,94.5,94.33,94.34,58800.0,65.2082,65.2151,65.0978,65.1047,58800.0
2011-11-14 10:40:00,94.34,94.47,94.26,94.4,84700.0,65.1047,65.1944,65.0495,65.1461,84700.0
2011-11-14 10:50:00,94.39,94.51,94.38,94.43,50300.0,65.1392,65.222,65.1323,65.1668,50300.0
2011-11-14 11:00:00,94.44,94.67,94.41,94.64,58000.0,65.1737,65.3324,65.153,65.3117,58000.0
2011-11-14 11:10:00,94.64,94.65,94.43,94.43,57600.0,65.3117,65.3186,65.1668,65.1668,57600.0
2011-11-14 11:20:00,94.44,94.48,94.36,94.45,79200.0,65.1737,65.2013,65.1185,65.1806,79200.0
2011-11-14 11:30:00,94.48,94.6,94.48,94.48,64800.0,65.2013,65.2841,65.2013,65.2013,64800.0
2011-11-14 11:40:00,94.49,94.51,94.27,94.35,48100.0,65.2082,65.222,65.0564,65.1116,48100.0
2011-11-14 11:50:00,94.36,94.39,94.06,94.14,88100.0,65.1185,65.1392,64.9115,64.9667,88100.0
2011-11-14 12:00:00,94.14,94.2,94.07,94.19,50300.0,64.9667,65.0081,64.9184,65.0012,50300.0
2011-11-14 12:10:00,94.18,94.18,94.05,94.05,41000.0,64.9943,64.9943,64.9046,64.9046,41000.0
2011-11-14 12:20:00,94.06,94.08,93.94,93.98,63900.0,64.9115,64.9253,64.8287,64.8563,63900.0
2011-11-14 12:30:00,93.98,94.01,93.93,94.0,39100.0,64.8563,64.877,64.8218,64.8701,39100.0
2011-11-14 12:40:00,93.99,94.01,93.94,93.99,28800.0,64.8632,64.877,64.8287,64.8632,28800.0
2011-11-14 12:50:00,93.99,93.99,93.95,93.95,32400.0,64.8632,64.8632,64.8356,64.8356,32400.0
2011-11-14 13:00:00,93.95,94.02,93.92,94.0,62600.0,64.8356,64.8839,64.8149,64.8701,62600.0
2011-11-14 13:10:00,94.0,94.1,93.96,94.09,45700.0,64.8701,64.9391,64.8425,64.9322,45700.0
2011-11-14 13:20:00,94.09,94.09,93.98,94.03,53700.0,64.9322,64.9322,64.8563,64.8908,53700.0
2011-11-14 13:30:00,94.02,94.07,93.97,93.99,75700.0,64.8839,64.9184,64.8494,64.8632,75700.0
2011-11-14 13:40:00,94.0,94.07,93.97,94.03,43800.0,64.8701,64.9184,64.8494,64.8908,43800.0
2011-11-14 13:50:00,94.02,94.03,93.93,93.97,47900.0,64.8839,64.8908,64.8218,64.8494,47900.0
2011-11-14 14:00:00,93.98,94.09,93.98,94.06,48700.0,64.8563,64.9322,64.8563,64.9115,48700.0
2011-11-14 14:10:00,94.06,94.14,94.01,94.02,57400.0,64.9115,64.9667,64.877,64.8839,57400.0
2011-11-14 14:20:00,94.0,94.05,93.94,93.95,31900.0,64.8701,64.9046,64.8287,64.8356,31900.0
2011-11-14 14:30:00,93.95,93.98,93.91,93.94,46400.0,64.8356,64.8563,64.808,64.8287,46400.0
2011-11-14 14:40:00,93.94,93.99,93.86,93.97,72000.0,64.8287,64.8632,64.7734,64.8494,72000.0
2011-11-14 14:50:00,93.97,94.0,93.89,93.89,101600.0,64.8494,64.8701,64.7942,64.7942,101600.0
2011-11-14 15:00:00,93.9,94.06,93.9,94.05,61800.0,64.8011,64.9115,64.8011,64.9046,61800.0
2011-11-14 15:10:00,94.06,94.14,93.96,93.96,52600.0,64.9115,64.9667,64.8425,64.8425,52600.0
2011-11-14 15:20:00,93.96,94.09,93.96,94.05,62700.0,64.8425,64.9322,64.8425,64.9046,62700.0
2011-11-14 15:30:00,94.06,94.15,94.02,94.05,117800.0,64.9115,64.9736,64.8839,64.9046,117800.0
2011-11-14 15:40:00,94.04,94.17,94.04,94.08,142500.0,64.8977,64.9874,64.8977,64.9253,142500.0
2011-11-14 15:50:00,94.09,94.12,94.01,94.11,230300.0,64.9322,64.9529,64.877,64.946,230300.0
2011-11-15 09:30:00,93.87,94.35,93.7,94.03,166800.0,64.7803,65.1116,64.663,64.8908,166800.0
2011-11-15 09:40:00,94.06,94.47,94.05,94.27,68600.0,64.9115,65.1944,64.9046,65.0564,68600.0
2011-11-15 09:50:00,94.28,94.28,94.1,94.11,66800.0,65.0633,65.0633,64.9391,64.946,66800.0
2011-11-15 10:00:00,94.14,94.19,94.04,94.06,94100.0,64.9667,65.0012,64.8977,64.9115,94100.0
2011-11-15 10:10:00,94.06,94.1,94.0,94.01,65800.0,64.9115,64.9391,64.8701,64.877,65800.0
2011-11-15 10:20:00,94.03,94.16,94.03,94.09,59900.0,64.8908,64.9805,64.8908,64.9322,59900.0
2011-11-15 10:30:00,94.1,94.17,93.97,94.08,84300.0,64.9391,64.9874,64.8494,64.9253,84300.0
2011-11-15 10:40:00,94.07,94.23,93.99,94.03,59100.0,64.9184,65.0288,64.8632,64.8908,59100.0
2011-11-15 10:50:00,94.03,94.15,93.99,94.02,56800.0,64.8908,64.9736,64.8632,64.8839,56800.0
2011-11-15 11:00:00,94.02,94.12,93.9,93.98,51400.0,64.8839,64.9529,64.8011,64.8563,51400.0
2011-11-15 11:10:00,93.99,94.12,93.9,93.98,74600.0,64.8632,64.9529,64.8011,64.8563,74600.0
2011-11-15 11:20:00,93.98,94.02,93.92,93.95,62000.0,64.8563,64.8839,64.8149,64.8356,62000.0
2011-11-15 11:30:00,93.95,94.0,93.92,93.98,74100.0,64.8356,64.8701,64.8149,64.8563,74100.0
2011-11-15 11:40:00,93.97,94.02,93.96,94.0,42000.0,64.8494,64.8839,64.8425,64.8701,42000.0
2011-11-15 11:50:00,94.01,94.14,93.99,94.06,64600.0,64.877,64.9667,64.8632,64.9115,64600.0
2011-11-15 12:00:00,94.06,94.24,94.06,94.2,89100.0,64.9115,65.0357,64.9115,65.0081,89100.0
2011-11-15 12:10:00,94.21,94.3,94.16,94.22,49100.0,65.015,65.0771,64.9805,65.0219,49100.0
2011-11-15 12:20:00,94.22,94.42,94.21,94.41,48400.0,65.0219,65.1599,65.015,65.153,48400.0
2011-11-15 12:30:00,94.41,94.63,94.38,94.53,80200.0,65.153,65.3048,65.1323,65.2358,80200.0
2011-11-15 12:40:00,94.54,94.66,94.38,94.39,55600.0,65.2427,65.3255,65.1323,65.1392,55600.0
2011-11-15 12:50:00,94.38,94.61,94.38,94.61,24300.0,65.1323,65.291,65.1323,65.291,24300.0
2011-11-15 13:00:00,94.61,94.71,94.49,94.51,66700.0,65.291,65.36,65.2082,65.222,66700.0
2011-11-15 13:10:00,94.51,94.52,94.42,94.44,59000.0,65.222,65.2289,65.1599,65.1737,59000.0
2011-11-15 13:20:00,94.45,94.52,94.38,94.52,31900.0,65.1806,65.2289,65.1323,65.2289,31900.0
2011-11-15 13:30:00,94.52,94.7,94.52,94.64,76500.0,65.2289,65.3531,65.2289,65.3117,76500.0
2011-11-15 13:40:00,94.63,94.73,94.57,94.58,54300.0,65.3048,65.3738,65.2634,65.2703,54300.0
2011-11-15 13:50:00,94.58,94.67,94.55,94.61,38400.0,65.2703,65.3324,65.2496,65.291,38400.0
2011-11-15 14:00:00,94.61,94.69,94.59,94.67,35200.0,65.291,65.3462,65.2772,65.3324,35200.0
2011-11-15 14:10:00,94.67,94.77,94.64,94.64,56800.0,65.3324,65.4014,65.3117,65.3117,56800.0
2011-11-15 14:20:00,94.64,94.71,94.62,94.67,75500.0,65.3117,65.36,65.2979,65.3324,75500.0
2011-11-15 14:30:00,94.67,94.77,94.66,94.68,46700.0,65.3324,65.4014,65.3255,65.3393,46700.0
2011-11-15 14:40:00,94.68,94.75,94.61,94.69,45900.0,65.3393,65.3876,65.291,65.3462,45900.0
2011-11-15 14:50:00,94.69,94.81,94.69,94.76,60400.0,65.3462,65.429,65.3462,65.3945,60400.0
2011-11-15 15:00:00,94.75,94.91,94.75,94.82,101700.0,65.3876,65.4981,65.3876,65.436,101700.0
2011-11-15 15:10:00,94.82,94.83,94.71,94.72,92500.0,65.436,65.4429,65.36,65.3669,92500.0
2011-11-15 15:20:00,94.72,94.87,94.72,94.84,78900.0,65.3669,65.4705,65.3669,65.4498,78900.0
2011-11-15 15:30:00,94.85,94.9,94.74,94.76,115700.0,65.4567,65.4912,65.3807,65.3945,115700.0
2011-11-15 15:40:00,94.75,94.83,94.69,94.81,123900.0,65.3876,65.4429,65.3462,65.429,123900.0
2011-11-15 15:50:00,94.81,94.81,94.47,94.47,257800.0,65.429,65.429,65.1944,65.1944,257800.0
2011-11-16 09:30:00,93.91,93.97,93.55,93.64,274100.0,64.808,64.8494,64.5595,64.6216,274100.0
2011-11-16 09:40:00,93.62,93.66,93.5,93.53,114800.0,64.6078,64.6354,64.525,64.5457,114800.0
2011-11-16 09:50:00,93.53,93.78,93.51,93.67,117200.0,64.5457,64.7182,64.5319,64.6423,117200.0
2011-11-16 10:00:00,93.67,93.78,93.39,93.44,141900.0,64.6423,64.7182,64.4491,64.4836,141900.0
2011-11-16 10:10:00,93.44,93.52,93.28,93.45,110800.0,64.4836,64.5388,64.3732,64.4905,110800.0
2011-11-16 10:20:00,93.45,93.61,93.4,93.52,87400.0,64.4905,64.6009,64.456,64.5388,87400.0
2011-11-16 10:30:00,93.52,93.62,93.45,93.52,56500.0,64.5388,64.6078,64.4905,64.5388,56500.0
2011-11-16 10:40:00,93.54,93.75,93.5,93.66,62600.0,64.5526,64.6975,64.525,64.6354,62600.0
2011-11-16 10:50:00,93.68,93.82,93.65,93.77,51400.0,64.6492,64.7458,64.6285,64.7113,51400.0
2011-11-16 11:00:00,93.77,93.95,93.77,93.9,78000.0,64.7113,64.8356,64.7113,64.8011,78000.0
2011-11-16 11:10:00,93.9,94.07,93.87,94.06,98000.0,64.8011,64.9184,64.7803,64.9115,98000.0
2011-11-16 11:20:00,94.06,94.2,94.0,94.07,52900.0,64.9115,65.0081,64.8701,64.9184,52900.0
2011-11-16 11:30:00,94.07,94.12,93.97,93.99,68500.0,64.9184,64.9529,64.8494,64.8632,68500.0
2011-11-16 11:40:00,94.0,94.08,93.91,93.96,76800.0,64.8701,64.9253,64.808,64.8425,76800.0
2011-11-16 11:50:00,93.99,94.04,93.93,94.0,56500.0,64.8632,64.8977,64.8218,64.8701,56500.0
2011-11-16 12:00:00,93.99,94.04,93.97,94.0,28700.0,64.8632,64.8977,64.8494,64.8701,28700.0
2011-11-16 12:10:00,94.01,94.04,93.93,94.0,42400.0,64.877,64.8977,64.8218,64.8701,42400.0
2011-11-16 12:20:00,94.01,94.01,93.9,93.92,32300.0,64.877,64.877,64.8011,64.8149,32300.0
2011-11-16 12:30:00,93.91,94.03,93.91,93.99,57200.0,64.808,64.8908,64.808,64.8632,57200.0
2011-11-16 12:40:00,94.0,94.01,93.85,93.86,44800.0,64.8701,64.877,64.7665,64.7734,44800.0
2011-11-16 12:50:00,93.86,93.87,93.7,93.75,59200.0,64.7734,64.7803,64.663,64.6975,59200.0
2011-11-16 13:00:00,93.76,93.88,93.7,93.86,55800.0,64.7044,64.7873,64.663,64.7734,55800.0
2011-11-16 13:10:00,93.84,93.87,93.77,93.85,21700.0,64.7596,64.7803,64.7113,64.7665,21700.0
2011-11-16 13:20:00,93.85,94.08,93.85,94.08,38500.0,64.7665,64.9253,64.7665,64.9253,38500.0
2011-11-16 13:30:00,94.08,94.1,94.0,94.07,27700.0,64.9253,64.9391,64.8701,64.9184,27700.0
2011-11-16 13:40:00,94.06,94.3,94.05,94.28,54500.0,64.9115,65.0771,64.9046,65.0633,54500.0
2011-11-16 13:50:00,94.3,94.33,94.13,94.14,61600.0,65.0771,65.0978,64.9598,64.9667,61600.0
2011-11-16 14:00:00,94.13,94.18,94.04,94.05,61200.0,64.9598,64.9943,64.8977,64.9046,61200.0
2011-11-16 14:10:00,94.05,94.13,94.02,94.11,49700.0,64.9046,64.9598,64.8839,64.946,49700.0
2011-11-16 14:20:00,94.09,94.24,94.09,94.1,63900.0,64.9322,65.0357,64.9322,64.9391,63900.0
2011-11-16 14:30:00,94.09,94.16,94.04,94.16,40700.0,64.9322,64.9805,64.8977,64.9805,40700.0
2011-11-16 14:40:00,94.15,94.16,93.89,93.93,49300.0,64.9736,64.9805,64.7942,64.8218,49300.0
2011-11-16 14:50:00,93.94,93.96,93.86,93.96,41200.0,64.8287,64.8425,64.7734,64.8425,41200.0
2011-11-16 15:00:00,93.97,93.97,93.88,93.97,37400.0,64.8494,64.8494,64.7873,64.8494,37400.0
2011-11-16 15:10:00,93.97,93.98,93.58,93.66,118300.0,64.8494,64.8563,64.5802,64.6354,118300.0
2011-11-16 15:20:00,93.64,93.67,93.41,93.41,103400.0,64.6216,64.6423,64.4629,64.4629,103400.0
2011-11-16 15:30:00,93.4,93.46,93.07,93.34,264200.0,64.456,64.4974,64.2283,64.4146,264200.0
2011-11-16 15:40:00,93.34,93.47,93.2,93.37,272700.0,64.4146,64.5043,64.318,64.4353,272700.0
2011-11-16 15:50:00,93.35,93.36,93.07,93.14,437300.0,64.4215,64.4284,64.2283,64.2766,437300.0
2011-11-17 09:30:00,93.14,93.21,92.91,92.92,209900.0,64.2766,64.3249,64.1178,64.1247,209900.0
2011-11-17 09:40:00,92.94,92.97,92.7,92.77,159500.0,64.1385,64.1593,63.9729,64.0212,159500.0
2011-11-17 09:50:00,92.8,93.3,92.78,93.21,127600.0,64.0419,64.387,64.0281,64.3249,127600.0
2011-11-17 10:00:00,93.19,93.44,93.0,93.43,132400.0,64.3111,64.4836,64.18,64.4767,132400.0
2011-11-17 10:10:00,93.42,93.42,93.13,93.2,67400.0,64.4698,64.4698,64.2697,64.318,67400.0
2011-11-17 10:20:00,93.19,93.45,93.07,93.44,73400.0,64.3111,64.4905,64.2283,64.4836,73400.0
2011-11-17 10:30:00,93.46,93.5,93.25,93.39,115600.0,64.4974,64.525,64.3525,64.4491,115600.0
2011-11-17 10:40:00,93.37,93.44,93.31,93.34,44900.0,64.4353,64.4836,64.3939,64.4146,44900.0
2011-11-17 10:50:00,93.35,93.47,93.32,93.41,61700.0,64.4215,64.5043,64.4008,64.4629,61700.0
2011-11-17 11:00:00,93.4,93.48,93.11,93.16,64000.0,64.456,64.5112,64.2559,64.2904,64000.0
2011-11-17 11:10:00,93.16,93.19,93.06,93.17,62100.0,64.2904,64.3111,64.2214,64.2973,62100.0
2011-11-17 11:20:00,93.16,93.32,93.04,93.27,67700.0,64.2904,64.4008,64.2076,64.3663,67700.0
2011-11-17 11:30:00,93.28,93.43,93.25,93.42,69700.0,64.3732,64.4767,64.3525,64.4698,69700.0
2011-11-17 11:40:00,93.43,93.55,93.4,93.4,76200.0,64.4767,64.5595,64.456,64.456,76200.0
2011-11-17 11:50:00,93.4,93.5,93.3,93.37,56200.0,64.456,64.525,64.387,64.4353,56200.0
2011-11-17 12:00:00,93.36,93.43,93.12,93.14,41000.0,64.4284,64.4767,64.2628,64.2766,41000.0
2011-11-17 12:10:00,93.15,93.16,93.02,93.05,62800.0,64.2835,64.2904,64.1938,64.2145,62800.0
2011-11-17 12:20:00,93.05,93.05,92.8,92.84,80300.0,64.2145,64.2145,64.0419,64.0695,80300.0
2011-11-17 12:30:00,92.82,92.83,92.15,92.32,238000.0,64.0557,64.0626,63.5934,63.7107,238000.0
2011-11-17 12:40:00,92.32,92.43,92.1,92.37,128300.0,63.7107,63.7866,63.5589,63.7452,128300.0
2011-11-17 12:50:00,92.35,92.48,92.35,92.48,108600.0,63.7314,63.8211,63.7314,63.8211,108600.0
2011-11-17 13:00:00,92.47,92.5,92.3,92.35,76600.0,63.8142,63.8349,63.6969,63.7314,76600.0
2011-11-17 13:10:00,92.37,92.67,92.31,92.63,57100.0,63.7452,63.9522,63.7038,63.9246,57100.0
2011-11-17 13:20:00,92.62,92.68,92.38,92.42,89700.0,63.9177,63.9591,63.7521,63.7797,89700.0
2011-11-17 13:30:00,92.41,92.46,92.31,92.43,86000.0,63.7728,63.8073,63.7038,63.7866,86000.0
2011-11-17 13:40:00,92.43,92.52,92.28,92.45,87500.0,63.7866,63.8487,63.6831,63.8004,87500.0
2011-11-17 13:50:00,92.46,92.51,92.17,92.47,111800.0,63.8073,63.8418,63.6072,63.8142,111800.0
2011-11-17 14:00:00,92.47,92.47,92.34,92.38,89900.0,63.8142,63.8142,63.7245,63.7521,89900.0
2011-11-17 14:10:00,92.38,92.38,92.15,92.18,99100.0,63.7521,63.7521,63.5934,63.6141,99100.0
2011-11-17 14:20:00,92.18,92.3,92.05,92.18,128400.0,63.6141,63.6969,63.5244,63.6141,128400.0
2011-11-17 14:30:00,92.16,92.25,92.05,92.11,137700.0,63.6003,63.6624,63.5244,63.5658,137700.0
2011-11-17 14:40:00,92.1,92.25,92.07,92.2,167500.0,63.5589,63.6624,63.5382,63.6279,167500.0
2011-11-17 14:50:00,92.2,92.31,92.17,92.21,195600.0,63.6279,63.7038,63.6072,63.6348,195600.0
2011-11-17 15:00:00,92.22,92.24,92.11,92.11,154900.0,63.6417,63.6555,63.5658,63.5658,154900.0
2011-11-17 15:10:00,92.1,92.11,91.9,91.91,187900.0,63.5589,63.5658,63.4208,63.4277,187900.0
2011-11-17 15:20:00,91.92,92.09,91.85,91.9,229800.0,63.4346,63.552,63.3863,63.4208,229800.0
2011-11-17 15:30:00,91.9,91.95,91.8,91.82,238200.0,63.4208,63.4553,63.3518,63.3656,238200.0
2011-11-17 15:40:00,91.81,92.15,91.72,92.09,273500.0,63.3587,63.5934,63.2966,63.552,273500.0
2011-11-17 15:50:00,92.09,92.29,91.86,92.29,455500.0,63.552,63.69,63.3932,63.69,455500.0
2011-11-18 09:30:00,92.56,92.59,92.33,92.49,811100.0,63.8763,63.897,63.7176,63.828,811100.0
2011-11-18 09:40:00,92.49,92.62,92.36,92.44,110900.0,63.828,63.9177,63.7383,63.7935,110900.0
2011-11-18 09:50:00,92.47,92.68,92.4,92.59,153600.0,63.8142,63.9591,63.7659,63.897,153600.0
2011-11-18 10:00:00,92.58,92.63,92.39,92.41,119500.0,63.8901,63.9246,63.759,63.7728,119500.0
2011-11-18 10:10:00,92.4,92.57,92.25,92.27,202800.0,63.7659,63.8832,63.6624,63.6762,202800.0
2011-11-18 10:20:00,92.26,92.4,92.19,92.35,80600.0,63.6693,63.7659,63.621,63.7314,80600.0
2011-11-18 10:30:00,92.36,92.58,92.33,92.57,55400.0,63.7383,63.8901,63.7176,63.8832,55400.0
2011-11-18 10:40:00,92.57,92.65,92.54,92.57,70200.0,63.8832,63.9384,63.8625,63.8832,70200.0
2011-11-18 10:50:00,92.57,92.65,92.47,92.47,44200.0,63.8832,63.9384,63.8142,63.8142,44200.0
2011-11-18 11:00:00,92.47,92.59,92.45,92.47,66700.0,63.8142,63.897,63.8004,63.8142,66700.0
2011-11-18 11:10:00,92.49,92.56,92.42,92.44,66800.0,63.828,63.8763,63.7797,63.7935,66800.0
2011-11-18 11:20:00,92.45,92.65,92.45,92.6,54100.0,63.8004,63.9384,63.8004,63.9039,54100.0
2011-11-18 11:30:00,92.6,92.65,92.44,92.51,35100.0,63.9039,63.9384,63.7935,63.8418,35100.0
2011-11-18 11:40:00,92.51,92.57,92.4,92.42,49800.0,63.8418,63.8832,63.7659,63.7797,49800.0
2011-11-18 11:50:00,92.42,92.56,92.41,92.52,52100.0,63.7797,63.8763,63.7728,63.8487,52100.0
2011-11-18 12:00:00,92.51,92.51,92.26,92.38,69300.0,63.8418,63.8418,63.6693,63.7521,69300.0
2011-11-18 12:10:00,92.38,92.5,92.35,92.43,30500.0,63.7521,63.8349,63.7314,63.7866,30500.0
2011-11-18 12:20:00,92.43,92.6,92.41,92.58,63700.0,63.7866,63.9039,63.7728,63.8901,63700.0
2011-11-18 12:30:00,92.59,92.68,92.57,92.58,53600.0,63.897,63.9591,63.8832,63.8901,53600.0
2011-11-18 12:40:00,92.57,92.72,92.54,92.65,74900.0,63.8832,63.9867,63.8625,63.9384,74900.0
2011-11-18 12:50:00,92.65,92.71,92.57,92.58,46200.0,63.9384,63.9798,63.8832,63.8901,46200.0
2011-11-18 13:00:00,92.57,92.7,92.54,92.65,44600.0,63.8832,63.9729,63.8625,63.9384,44600.0
2011-11-18 13:10:00,92.65,92.7,92.6,92.67,45200.0,63.9384,63.9729,63.9039,63.9522,45200.0
2011-11-18 13:20:00,92.69,92.74,92.63,92.65,53100.0,63.966,64.0005,63.9246,63.9384,53100.0
2011-11-18 13:30:00,92.64,92.81,92.64,92.76,37800.0,63.9315,64.0488,63.9315,64.0143,37800.0
2011-11-18 13:40:00,92.77,92.77,92.69,92.72,42500.0,64.0212,64.0212,63.966,63.9867,42500.0
2011-11-18 13:50:00,92.72,92.76,92.66,92.67,42500.0,63.9867,64.0143,63.9453,63.9522,42500.0
2011-11-18 14:00:00,92.68,92.72,92.61,92.72,44900.0,63.9591,63.9867,63.9108,63.9867,44900.0
2011-11-18 14:10:00,92.71,92.9,92.69,92.73,110800.0,63.9798,64.1109,63.966,63.9936,110800.0
2011-11-18 14:20:00,92.72,92.85,92.72,92.78,71600.0,63.9867,64.0764,63.9867,64.0281,71600.0
2011-11-18 14:30:00,92.8,92.9,92.8,92.87,54500.0,64.0419,64.1109,64.0419,64.0902,54500.0
2011-11-18 14:40:00,92.87,92.95,92.82,92.88,95100.0,64.0902,64.1455,64.0557,64.0971,95100.0
2011-11-18 14:50:00,92.88,92.91,92.75,92.83,111600.0,64.0971,64.1178,64.0074,64.0626,111600.0
2011-11-18 15:00:00,92.84,92.9,92.8,92.9,123000.0,64.0695,64.1109,64.0419,64.1109,123000.0
2011-11-18 15:10:00,92.89,93.0,92.85,92.89,113900.0,64.104,64.18,64.0764,64.104,113900.0
2011-11-18 15:20:00,92.89,92.91,92.8,92.89,91500.0,64.104,64.1178,64.0419,64.104,91500.0
2011-11-18 15:30:00,92.87,92.96,92.8,92.89,125700.0,64.0902,64.1524,64.0419,64.104,125700.0
2011-11-18 15:40:00,92.89,92.92,92.79,92.84,215100.0,64.104,64.1247,64.035,64.0695,215100.0
2011-11-18 15:50:00,92.86,92.92,92.73,92.77,466400.0,64.0833,64.1247,63.9936,64.0212,466400.0
2011-11-21 09:30:00,92.03,92.31,91.89,92.03,186000.0,63.5106,63.7038,63.4139,63.5106,186000.0
2011-11-21 09:40:00,92.02,92.11,91.89,92.0,179100.0,63.5037,63.5658,63.4139,63.4898,179100.0
2011-11-21 09:50:00,92.02,92.03,91.75,91.75,143500.0,63.5037,63.5106,63.3173,63.3173,143500.0
2011-11-21 10:00:00,91.77,91.82,91.62,91.79,162900.0,63.3311,63.3656,63.2276,63.3449,162900.0
2011-11-21 10:10:00,91.78,92.03,91.74,91.8,157300.0,63.338,63.5106,63.3104,63.3518,157300.0
2011-11-21 10:20:00,91.79,91.81,91.66,91.68,84600.0,63.3449,63.3587,63.2552,63.269,84600.0
2011-11-21 10:30:00,91.68,91.71,91.58,91.63,131600.0,63.269,63.2897,63.2,63.2345,131600.0
2011-11-21 10:40:00,91.63,91.7,91.47,91.56,145900.0,63.2345,63.2828,63.1241,63.1862,145900.0
2011-11-21 10:50:00,91.57,91.66,91.42,91.44,156400.0,63.1931,63.2552,63.0896,63.1034,156400.0
2011-11-21 11:00:00,91.43,91.45,91.22,91.4,192000.0,63.0965,63.1103,62.9516,63.0758,192000.0
2011-11-21 11:10:00,91.4,91.57,91.38,91.43,149100.0,63.0758,63.1931,63.062,63.0965,149100.0
2011-11-21 11:20:00,91.44,91.47,91.3,91.3,145900.0,63.1034,63.1241,63.0068,63.0068,145900.0
2011-11-21 11:30:00,91.31,91.35,91.22,91.23,102100.0,63.0137,63.0413,62.9516,62.9585,102100.0
2011-11-21 11:40:00,91.23,91.48,91.22,91.48,109400.0,62.9585,63.131,62.9516,63.131,109400.0
2011-11-21 11:50:00,91.49,91.78,91.46,91.71,138100.0,63.1379,63.338,63.1172,63.2897,138100.0
2011-11-21 12:00:00,91.71,91.75,91.56,91.66,110500.0,63.2897,63.3173,63.1862,63.2552,110500.0
2011-11-21 12:10:00,91.65,91.78,91.61,91.61,70600.0,63.2483,63.338,63.2207,63.2207,70600.0
2011-11-21 12:20:00,91.61,91.62,91.32,91.33,66200.0,63.2207,63.2276,63.0206,63.0275,66200.0
2011-11-21 12:30:00,91.34,91.44,91.32,91.44,90700.0,63.0344,63.1034,63.0206,63.1034,90700.0
2011-11-21 12:40:00,91.44,91.55,91.43,91.55,56300.0,63.1034,63.1793,63.0965,63.1793,56300.0
2011-11-21 12:50:00,91.54,91.55,91.38,91.4,107100.0,63.1724,63.1793,63.062,63.0758,107100.0
2011-11-21 13:00:00,91.4,91.54,91.4,91.5,77100.0,63.0758,63.1724,63.0758,63.1448,77100.0
2011-11-21 13:10:00,91.51,91.52,91.44,91.45,76100.0,63.1517,63.1586,63.1034,63.1103,76100.0
2011-11-21 13:20:00,91.45,91.54,91.43,91.46,77800.0,63.1103,63.1724,63.0965,63.1172,77800.0
2011-11-21 13:30:00,91.46,91.56,91.45,91.54,75500.0,63.1172,63.1862,63.1103,63.1724,75500.0
2011-11-21 13:40:00,91.53,91.61,91.52,91.55,44200.0,63.1655,63.2207,63.1586,63.1793,44200.0
2011-11-21 13:50:00,91.55,91.55,91.45,91.5,70900.0,63.1793,63.1793,63.1103,63.1448,70900.0
2011-11-21 14:00:00,91.5,91.58,91.48,91.57,65000.0,63.1448,63.2,63.131,63.1931,65000.0
2011-11-21 14:10:00,91.58,91.92,91.56,91.79,89200.0,63.2,63.4346,63.1862,63.3449,89200.0
2011-11-21 14:20:00,91.75,91.8,91.65,91.72,55200.0,63.3173,63.3518,63.2483,63.2966,55200.0
2011-11-21 14:30:00,91.72,91.83,91.7,91.78,82700.0,63.2966,63.3725,63.2828,63.338,82700.0
2011-11-21 14:40:00,91.78,92.0,91.76,91.92,168000.0,63.338,63.4898,63.3242,63.4346,168000.0
2011-11-21 14:50:00,91.93,91.99,91.81,91.86,98100.0,63.4415,63.4829,63.3587,63.3932,98100.0
2011-11-21 15:00:00,91.88,92.04,91.81,92.02,149100.0,63.407,63.5175,63.3587,63.5037,149100.0
2011-11-21 15:10:00,92.03,92.21,92.01,92.19,149100.0,63.5106,63.6348,63.4968,63.621,149100.0
2011-11-21 15:20:00,92.2,92.48,92.2,92.45,173800.0,63.6279,63.8211,63.6279,63.8004,173800.0
2011-11-21 15:30:00,92.44,92.62,92.43,92.53,252200.0,63.7935,63.9177,63.7866,63.8556,252200.0
2011-11-21 15:40:00,92.54,92.59,92.39,92.5,250700.0,63.8625,63.897,63.759,63.8349,250700.0
2011-11-21 15:50:00,92.49,92.51,92.19,92.28,584400.0,63.828,63.8418,63.621,63.6831,584400.0
2011-11-22 09:30:00,91.94,92.44,91.81,92.44,180200.0,63.4484,63.7935,63.3587,63.7935,180200.0
2011-11-22 09:40:00,92.45,92.65,92.31,92.53,125600.0,63.8004,63.9384,63.7038,63.8556,125600.0
2011-11-22 09:50:00,92.52,92.54,92.28,92.49,82300.0,63.8487,63.8625,63.6831,63.828,82300.0
2011-11-22 10:00:00,92.46,92.51,92.15,92.28,122300.0,63.8073,63.8418,63.5934,63.6831,122300.0
2011-11-22 10:10:00,92.29,92.47,92.27,92.45,64400.0,63.69,63.8142,63.6762,63.8004,64400.0
2011-11-22 10:20:00,92.45,92.76,92.39,92.7,99500.0,63.8004,64.0143,63.759,63.9729,99500.0
2011-11-22 10:30:00,92.7,92.94,92.67,92.88,121500.0,63.9729,64.1385,63.9522,64.0971,121500.0
2011-11-22 10:40:00,92.88,92.89,92.61,92.61,112400.0,64.0971,64.104,63.9108,63.9108,112400.0
2011-11-22 10:50:00,92.61,92.63,92.26,92.32,188900.0,63.9108,63.9246,63.6693,63.7107,188900.0
2011-11-22 11:00:00,92.35,92.63,92.34,92.44,115900.0,63.7314,63.9246,63.7245,63.7935,115900.0
2011-11-22 11:10:00,92.46,92.6,92.36,92.51,47000.0,63.8073,63.9039,63.7383,63.8418,47000.0
2011-11-22 11:20:00,92.51,92.57,92.39,92.48,113400.0,63.8418,63.8832,63.759,63.8211,113400.0
2011-11-22 11:30:00,92.49,92.54,92.37,92.48,102800.0,63.828,63.8625,63.7452,63.8211,102800.0
2011-11-22 11:40:00,92.47,92.49,92.33,92.42,140700.0,63.8142,63.828,63.7176,63.7797,140700.0
2011-11-22 11:50:00,92.45,92.69,92.43,92.69,85000.0,63.8004,63.966,63.7866,63.966,85000.0
2011-11-22 12:00:00,92.69,93.09,92.69,93.03,130100.0,63.966,64.2421,63.966,64.2007,130100.0
2011-11-22 12:10:00,93.02,93.14,92.95,92.98,117400.0,64.1938,64.2766,64.1455,64.1662,117400.0
2011-11-22 12:20:00,92.98,93.09,92.92,92.94,60600.0,64.1662,64.2421,64.1247,64.1385,60600.0
2011-11-22 12:30:00,92.95,92.95,92.73,92.74,92900.0,64.1455,64.1455,63.9936,64.0005,92900.0
2011-11-22 12:40:00,92.74,92.76,92.64,92.65,66500.0,64.0005,64.0143,63.9315,63.9384,66500.0
2011-11-22 12:50:00,92.66,92.82,92.64,92.79,86600.0,63.9453,64.0557,63.9315,64.035,86600.0
2011-11-22 13:00:00,92.8,92.97,92.78,92.79,108600.0,64.0419,64.1593,64.0281,64.035,108600.0
2011-11-22 13:10:00,92.79,93.0,92.73,92.98,57100.0,64.035,64.18,63.9936,64.1662,57100.0
2011-11-22 13:20:00,93.0,93.05,92.94,92.95,205700.0,64.18,64.2145,64.1385,64.1455,205700.0
2011-11-22 13:30:00,92.95,92.98,92.89,92.91,67300.0,64.1455,64.1662,64.104,64.1178,67300.0
2011-11-22 13:40:00,92.91,92.91,92.75,92.8,55900.0,64.1178,64.1178,64.0074,64.0419,55900.0
2011-11-22 13:50:00,92.79,92.81,92.61,92.72,70700.0,64.035,64.0488,63.9108,63.9867,70700.0
2011-11-22 14:00:00,92.73,92.74,92.66,92.72,44400.0,63.9936,64.0005,63.9453,63.9867,44400.0
2011-11-22 14:10:00,92.72,92.76,92.7,92.74,53900.0,63.9867,64.0143,63.9729,64.0005,53900.0
2011-11-22 14:20:00,92.73,92.75,92.57,92.72,79700.0,63.9936,64.0074,63.8832,63.9867,79700.0
2011-11-22 14:30:00,92.73,92.83,92.71,92.79,66700.0,63.9936,64.0626,63.9798,64.035,66700.0
2011-11-22 14:40:00,92.79,92.85,92.75,92.77,61000.0,64.035,64.0764,64.0074,64.0212,61000.0
2011-11-22 14:50:00,92.76,92.78,92.62,92.64,46300.0,64.0143,64.0281,63.9177,63.9315,46300.0
2011-11-22 15:00:00,92.63,92.71,92.57,92.62,122900.0,63.9246,63.9798,63.8832,63.9177,122900.0
2011-11-22 15:10:00,92.62,92.67,92.54,92.6,153500.0,63.9177,63.9522,63.8625,63.9039,153500.0
2011-11-22 15:20:00,92.6,92.68,92.55,92.65,86000.0,63.9039,63.9591,63.8694,63.9384,86000.0
2011-11-22 15:30:00,92.64,92.74,92.55,92.57,144200.0,63.9315,64.0005,63.8694,63.8832,144200.0
2011-11-22 15:40:00,92.56,92.67,92.55,92.63,167100.0,63.8763,63.9522,63.8694,63.9246,167100.0
2011-11-22 15:50:00,92.63,92.67,92.49,92.67,463300.0,63.9246,63.9522,63.828,63.9522,463300.0
2011-11-23 09:30:00,92.34,92.37,92.15,92.25,137200.0,63.7245,63.7452,63.5934,63.6624,137200.0
2011-11-23 09:40:00,92.26,92.29,92.0,92.06,82900.0,63.6693,63.69,63.4898,63.5313,82900.0
2011-11-23 09:50:00,92.06,92.07,91.78,91.81,109800.0,63.5313,63.5382,63.338,63.3587,109800.0
2011-11-23 10:00:00,91.8,92.13,91.75,92.13,93800.0,63.3518,63.5796,63.3173,63.5796,93800.0
2011-11-23 10:10:00,92.11,92.12,91.91,92.0,77900.0,63.5658,63.5727,63.4277,63.4898,77900.0
2011-11-23 10:20:00,92.02,92.22,92.01,92.18,104800.0,63.5037,63.6417,63.4968,63.6141,104800.0
2011-11-23 10:30:00,92.19,92.21,91.99,92.07,119600.0,63.621,63.6348,63.4829,63.5382,119600.0
2011-11-23 10:40:00,92.08,92.09,91.97,92.02,90500.0,63.5451,63.552,63.4691,63.5037,90500.0
2011-11-23 10:50:00,92.01,92.04,91.91,91.93,82400.0,63.4968,63.5175,63.4277,63.4415,82400.0
2011-11-23 11:00:00,91.93,92.01,91.7,91.77,87100.0,63.4415,63.4968,63.2828,63.3311,87100.0
2011-11-23 11:10:00,91.76,91.9,91.74,91.86,102000.0,63.3242,63.4208,63.3104,63.3932,102000.0
2011-11-23 11:20:00,91.86,91.98,91.82,91.88,116800.0,63.3932,63.476,63.3656,63.407,116800.0
2011-11-23 11:30:00,91.86,92.1,91.84,92.07,154000.0,63.3932,63.5589,63.3794,63.5382,154000.0
2011-11-23 11:40:00,92.06,92.1,91.94,91.99,75300.0,63.5313,63.5589,63.4484,63.4829,75300.0
2011-11-23 11:50:00,91.98,92.05,91.93,91.97,64400.0,63.476,63.5244,63.4415,63.4691,64400.0
2011-11-23 12:00:00,91.97,92.01,91.94,92.0,53600.0,63.4691,63.4968,63.4484,63.4898,53600.0
2011-11-23 12:10:00,92.0,92.03,91.94,91.98,50500.0,63.4898,63.5106,63.4484,63.476,50500.0
2011-11-23 12:20:00,91.98,92.08,91.94,91.94,61000.0,63.476,63.5451,63.4484,63.4484,61000.0
2011-11-23 12:30:00,91.94,91.96,91.86,91.94,94900.0,63.4484,63.4622,63.3932,63.4484,94900.0
2011-11-23 12:40:00,91.93,92.08,91.93,92.03,57900.0,63.4415,63.5451,63.4415,63.5106,57900.0
2011-11-23 12:50:00,92.03,92.23,92.02,92.18,71900.0,63.5106,63.6486,63.5037,63.6141,71900.0
2011-11-23 13:00:00,92.18,92.21,92.13,92.17,53000.0,63.6141,63.6348,63.5796,63.6072,53000.0
2011-11-23 13:10:00,92.17,92.18,92.04,92.08,35800.0,63.6072,63.6141,63.5175,63.5451,35800.0
2011-11-23 13:20:00,92.09,92.22,92.08,92.22,51400.0,63.552,63.6417,63.5451,63.6417,51400.0
2011-11-23 13:30:00,92.22,92.3,92.22,92.29,58100.0,63.6417,63.6969,63.6417,63.69,58100.0
2011-11-23 13:40:00,92.29,92.32,92.23,92.27,69400.0,63.69,63.7107,63.6486,63.6762,69400.0
2011-11-23 13:50:00,92.26,92.3,92.0,92.02,55500.0,63.6693,63.6969,63.4898,63.5037,55500.0
2011-11-23 14:00:00,92.01,92.09,91.98,92.07,70000.0,63.4968,63.552,63.476,63.5382,70000.0
2011-11-23 14:10:00,92.08,92.11,91.93,92.0,125800.0,63.5451,63.5658,63.4415,63.4898,125800.0
2011-11-23 14:20:00,92.0,92.02,91.82,91.91,77800.0,63.4898,63.5037,63.3656,63.4277,77800.0
2011-11-23 14:30:00,91.91,92.09,91.91,92.06,60100.0,63.4277,63.552,63.4277,63.5313,60100.0
2011-11-23 14:40:00,92.06,92.12,92.03,92.1,55500.0,63.5313,63.5727,63.5106,63.5589,55500.0
2011-11-23 14:50:00,92.1,92.14,91.97,92.01,101800.0,63.5589,63.5865,63.4691,63.4968,101800.0
2011-11-23 15:00:00,92.01,92.23,91.98,92.18,173900.0,63.4968,63.6486,63.476,63.6141,173900.0
2011-11-23 15:10:00,92.18,92.31,92.13,92.19,139000.0,63.6141,63.7038,63.5796,63.621,139000.0
2011-11-23 15:20:00,92.19,92.25,92.08,92.19,97200.0,63.621,63.6624,63.5451,63.621,97200.0
2011-11-23 15:30:00,92.21,92.32,92.16,92.3,129200.0,63.6348,63.7107,63.6003,63.6969,129200.0
2011-11-23 15:40:00,92.29,92.5,92.26,92.35,257900.0,63.69,63.8349,63.6693,63.7314,257900.0
2011-11-23 15:50:00,92.35,92.39,91.88,91.89,484000.0,63.7314,63.759,63.407,63.4139,484000.0
2011-11-25 09:30:00,91.87,92.28,91.8,92.12,248700.0,63.4001,63.6831,63.3518,63.5727,248700.0
2011-11-25 09:40:00,92.12,92.37,91.97,92.01,117200.0,63.5727,63.7452,63.4691,63.4968,117200.0
2011-11-25 09:50:00,92.0,92.12,91.92,91.98,107700.0,63.4898,63.5727,63.4346,63.476,107700.0
2011-11-25 10:00:00,91.95,92.35,91.93,92.33,99100.0,63.4553,63.7314,63.4415,63.7176,99100.0
2011-11-25 10:10:00,92.33,92.4,92.14,92.19,103200.0,63.7176,63.7659,63.5865,63.621,103200.0
2011-11-25 10:20:00,92.16,92.27,91.97,92.03,108400.0,63.6003,63.6762,63.4691,63.5106,108400.0
2011-11-25 10:30:00,92.01,92.07,91.98,92.03,79300.0,63.4968,63.5382,63.476,63.5106,79300.0
2011-11-25 10:40:00,92.01,92.31,92.0,92.23,61300.0,63.4968,63.7038,63.4898,63.6486,61300.0
2011-11-25 10:50:00,92.21,92.26,92.08,92.09,84900.0,63.6348,63.6693,63.5451,63.552,84900.0
2011-11-25 11:00:00,92.08,92.35,92.06,92.3,86200.0,63.5451,63.7314,63.5313,63.6969,86200.0
2011-11-25 11:10:00,92.3,92.45,92.3,92.32,70700.0,63.6969,63.8004,63.6969,63.7107,70700.0
2011-11-25 11:20:00,92.31,92.35,92.13,92.15,75600.0,63.7038,63.7314,63.5796,63.5934,75600.0
2011-11-25 11:30:00,92.15,92.27,92.13,92.16,66200.0,63.5934,63.6762,63.5796,63.6003,66200.0
2011-11-25 11:40:00,92.16,92.2,92.06,92.08,73600.0,63.6003,63.6279,63.5313,63.5451,73600.0
2011-11-25 11:50:00,92.09,92.22,92.05,92.17,120600.0,63.552,63.6417,63.5244,63.6072,120600.0
2011-11-25 12:00:00,92.17,92.3,92.03,92.12,72700.0,63.6072,63.6969,63.5106,63.5727,72700.0
2011-11-25 12:10:00,92.12,92.24,92.1,92.21,54800.0,63.5727,63.6555,63.5589,63.6348,54800.0
2011-11-25 12:20:00,92.21,92.22,92.11,92.2,87000.0,63.6348,63.6417,63.5658,63.6279,87000.0
2011-11-25 12:30:00,92.21,92.28,92.11,92.13,80000.0,63.6348,63.6831,63.5658,63.5796,80000.0
2011-11-25 12:40:00,92.15,92.19,92.08,92.15,100600.0,63.5934,63.621,63.5451,63.5934,100600.0
2011-11-25 12:50:00,92.14,92.21,91.99,92.11,195600.0,63.5865,63.6348,63.4829,63.5658,195600.0
2011-11-28 09:30:00,93.19,93.5,93.07,93.45,375500.0,64.3111,64.525,64.2283,64.4905,375500.0
2011-11-28 09:40:00,93.46,93.57,93.31,93.39,218700.0,64.4974,64.5733,64.3939,64.4491,218700.0
2011-11-28 09:50:00,93.4,93.58,93.38,93.49,170900.0,64.456,64.5802,64.4422,64.5181,170900.0
2011-11-28 10:00:00,93.49,93.55,93.23,93.27,167900.0,64.5181,64.5595,64.3387,64.3663,167900.0
2011-11-28 10:10:00,93.28,93.44,93.28,93.33,164300.0,64.3732,64.4836,64.3732,64.4077,164300.0
2011-11-28 10:20:00,93.34,93.39,93.26,93.31,124700.0,64.4146,64.4491,64.3594,64.3939,124700.0
2011-11-28 10:30:00,93.34,93.65,93.34,93.53,158900.0,64.4146,64.6285,64.4146,64.5457,158900.0
2011-11-28 10:40:00,93.53,93.9,93.53,93.87,216700.0,64.5457,64.8011,64.5457,64.7803,216700.0
2011-11-28 10:50:00,93.89,93.89,93.71,93.73,132100.0,64.7942,64.7942,64.6699,64.6837,132100.0
2011-11-28 11:00:00,93.74,93.85,93.72,93.8,106300.0,64.6906,64.7665,64.6768,64.732,106300.0
2011-11-28 11:10:00,93.79,93.88,93.77,93.86,80800.0,64.7251,64.7873,64.7113,64.7734,80800.0
2011-11-28 11:20:00,93.86,93.88,93.77,93.84,78000.0,64.7734,64.7873,64.7113,64.7596,78000.0
2011-11-28 11:30:00,93.85,93.9,93.84,93.89,85800.0,64.7665,64.8011,64.7596,64.7942,85800.0
2011-11-28 11:40:00,93.9,93.99,93.87,93.96,98600.0,64.8011,64.8632,64.7803,64.8425,98600.0
2011-11-28 11:50:00,93.97,93.99,93.84,93.84,51100.0,64.8494,64.8632,64.7596,64.7596,51100.0
2011-11-28 12:00:00,93.84,93.97,93.84,93.87,53200.0,64.7596,64.8494,64.7596,64.7803,53200.0
2011-11-28 12:10:00,93.86,93.94,93.85,93.87,54200.0,64.7734,64.8287,64.7665,64.7803,54200.0
2011-11-28 12:20:00,93.87,93.91,93.75,93.75,57900.0,64.7803,64.808,64.6975,64.6975,57900.0
2011-11-28 12:30:00,93.75,93.89,93.66,93.86,81500.0,64.6975,64.7942,64.6354,64.7734,81500.0
2011-11-28 12:40:00,93.84,93.89,93.76,93.81,73100.0,64.7596,64.7942,64.7044,64.7389,73100.0
2011-11-28 12:50:00,93.82,93.82,93.65,93.67,61100.0,64.7458,64.7458,64.6285,64.6423,61100.0
2011-11-28 13:00:00,93.66,93.74,93.62,93.7,54500.0,64.6354,64.6906,64.6078,64.663,54500.0
2011-11-28 13:10:00,93.7,93.75,93.64,93.74,53200.0,64.663,64.6975,64.6216,64.6906,53200.0
2011-11-28 13:20:00,93.75,93.84,93.74,93.82,72600.0,64.6975,64.7596,64.6906,64.7458,72600.0
2011-11-28 13:30:00,93.82,93.9,93.78,93.89,52700.0,64.7458,64.8011,64.7182,64.7942,52700.0
2011-11-28 13:40:00,93.89,93.93,93.84,93.85,52300.0,64.7942,64.8218,64.7596,64.7665,52300.0
2011-11-28 13:50:00,93.84,93.87,93.7,93.75,48700.0,64.7596,64.7803,64.663,64.6975,48700.0
2011-11-28 14:00:00,93.75,93.83,93.72,93.8,45800.0,64.6975,64.7527,64.6768,64.732,45800.0
2011-11-28 14:10:00,93.81,93.87,93.79,93.8,55600.0,64.7389,64.7803,64.7251,64.732,55600.0
2011-11-28 14:20:00,93.8,93.87,93.75,93.83,85900.0,64.732,64.7803,64.6975,64.7527,85900.0
2011-11-28 14:30:00,93.82,93.87,93.78,93.79,75100.0,64.7458,64.7803,64.7182,64.7251,75100.0
2011-11-28 14:40:00,93.79,93.87,93.75,93.75,74600.0,64.7251,64.7803,64.6975,64.6975,74600.0
2011-11-28 14:50:00,93.75,93.76,93.58,93.72,110700.0,64.6975,64.7044,64.5802,64.6768,110700.0
2011-11-28 15:00:00,93.74,93.75,93.54,93.59,137200.0,64.6906,64.6975,64.5526,64.5871,137200.0
2011-11-28 15:10:00,93.6,93.71,93.54,93.7,186800.0,64.594,64.6699,64.5526,64.663,186800.0
2011-11-28 15:20:00,93.71,93.8,93.6,93.6,109300.0,64.6699,64.732,64.594,64.594,109300.0
2011-11-28 15:30:00,93.6,93.66,93.55,93.55,139700.0,64.594,64.6354,64.5595,64.5595,139700.0
2011-11-28 15:40:00,93.55,93.57,93.31,93.33,246500.0,64.5595,64.5733,64.3939,64.4077,246500.0
2011-11-28 15:50:00,93.33,93.79,93.3,93.79,511300.0,64.4077,64.7251,64.387,64.7251,511300.0
2011-11-29 09:30:00,93.54,93.54,93.24,93.48,268400.0,65.0361,65.0361,64.8275,64.9944,268400.0
2011-11-29 09:40:00,93.49,93.52,93.35,93.44,215100.0,65.0013,65.0222,64.904,64.9666,215100.0
2011-11-29 09:50:00,93.43,93.46,93.22,93.46,150500.0,64.9596,64.9805,64.8136,64.9805,150500.0
2011-11-29 10:00:00,93.41,93.55,93.11,93.28,341400.0,64.9457,65.0431,64.7371,64.8553,341400.0
2011-11-29 10:10:00,93.29,93.51,93.25,93.45,176600.0,64.8623,65.0152,64.8345,64.9735,176600.0
2011-11-29 10:20:00,93.44,93.55,93.43,93.47,156900.0,64.9666,65.0431,64.9596,64.9874,156900.0
2011-11-29 10:30:00,93.48,93.52,93.44,93.45,119400.0,64.9944,65.0222,64.9666,64.9735,119400.0
2011-11-29 10:40:00,93.45,93.48,93.4,93.45,117000.0,64.9735,64.9944,64.9388,64.9735,117000.0
2011-11-29 10:50:00,93.44,93.53,93.41,93.5,326200.0,64.9666,65.0291,64.9457,65.0083,326200.0
2011-11-29 11:00:00,93.49,93.52,93.36,93.37,113000.0,65.0013,65.0222,64.911,64.9179,113000.0
2011-11-29 11:10:00,93.38,93.52,93.36,93.45,112300.0,64.9249,65.0222,64.911,64.9735,112300.0
2011-11-29 11:20:00,93.44,93.63,93.42,93.59,176400.0,64.9666,65.0987,64.9527,65.0709,176400.0
2011-11-29 11:30:00,93.59,93.7,93.58,93.68,99000.0,65.0709,65.1473,65.0639,65.1334,99000.0
2011-11-29 11:40:00,93.69,93.73,93.55,93.55,151200.0,65.1404,65.1682,65.0431,65.0431,151200.0
2011-11-29 11:50:00,93.56,93.58,93.39,93.56,117400.0,65.05,65.0639,64.9318,65.05,117400.0
2011-11-29 12:00:00,93.56,93.63,93.53,93.61,85800.0,65.05,65.0987,65.0291,65.0848,85800.0
2011-11-29 12:10:00,93.62,93.62,93.54,93.55,58300.0,65.0917,65.0917,65.0361,65.0431,58300.0
2011-11-29 12:20:00,93.54,93.65,93.54,93.64,54500.0,65.0361,65.1126,65.0361,65.1056,54500.0
2011-11-29 12:30:00,93.64,93.67,93.57,93.66,88800.0,65.1056,65.1265,65.057,65.1195,88800.0
2011-11-29 12:40:00,93.66,93.66,93.5,93.56,123600.0,65.1195,65.1195,65.0083,65.05,123600.0
2011-11-29 12:50:00,93.56,93.57,93.46,93.49,62200.0,65.05,65.057,64.9805,65.0013,62200.0
2011-11-29 13:00:00,93.49,93.5,93.38,93.45,53700.0,65.0013,65.0083,64.9249,64.9735,53700.0
2011-11-29 13:10:00,93.46,93.47,93.42,93.43,71300.0,64.9805,64.9874,64.9527,64.9596,71300.0
2011-11-29 13:20:00,93.44,93.49,93.43,93.44,105700.0,64.9666,65.0013,64.9596,64.9666,105700.0
2011-11-29 13:30:00,93.44,93.5,93.39,93.48,86000.0,64.9666,65.0083,64.9318,64.9944,86000.0
2011-11-29 13:40:00,93.5,93.52,93.4,93.47,52100.0,65.0083,65.0222,64.9388,64.9874,52100.0
2011-11-29 13:50:00,93.47,93.52,93.38,93.46,69700.0,64.9874,65.0222,64.9249,64.9805,69700.0
2011-11-29 14:00:00,93.45,93.5,93.36,93.46,66200.0,64.9735,65.0083,64.911,64.9805,66200.0
2011-11-29 14:10:00,93.45,93.56,93.4,93.56,65600.0,64.9735,65.05,64.9388,65.05,65600.0
2011-11-29 14:20:00,93.55,93.62,93.47,93.49,115800.0,65.0431,65.0917,64.9874,65.0013,115800.0
2011-11-29 14:30:00,93.49,93.53,93.45,93.52,108300.0,65.0013,65.0291,64.9735,65.0222,108300.0
2011-11-29 14:40:00,93.53,93.68,93.51,93.63,77500.0,65.0291,65.1334,65.0152,65.0987,77500.0
2011-11-29 14:50:00,93.63,93.69,93.58,93.66,104200.0,65.0987,65.1404,65.0639,65.1195,104200.0
2011-11-29 15:00:00,93.67,93.7,93.6,93.62,75600.0,65.1265,65.1473,65.0778,65.0917,75600.0
2011-11-29 15:10:00,93.63,93.79,93.62,93.71,143800.0,65.0987,65.2099,65.0917,65.1543,143800.0
2011-11-29 15:20:00,93.7,93.74,93.66,93.67,103900.0,65.1473,65.1752,65.1195,65.1265,103900.0
2011-11-29 15:30:00,93.68,93.77,93.59,93.63,158400.0,65.1334,65.196,65.0709,65.0987,158400.0
2011-11-29 15:40:00,93.63,93.68,93.56,93.64,222900.0,65.0987,65.1334,65.05,65.1056,222900.0
2011-11-29 15:50:00,93.64,93.64,93.47,93.51,405600.0,65.1056,65.1056,64.9874,65.0152,405600.0
2011-11-30 09:30:00,94.83,95.11,94.64,94.96,430800.0,65.933,66.1277,65.8009,66.0234,430800.0
2011-11-30 09:40:00,94.93,95.12,94.88,95.08,294800.0,66.0025,66.1346,65.9678,66.1068,294800.0
2011-11-30 09:50:00,95.08,95.19,94.85,95.19,212500.0,66.1068,66.1833,65.9469,66.1833,212500.0
2011-11-30 10:00:00,95.18,95.38,95.06,95.14,208000.0,66.1764,66.3154,66.0929,66.1485,208000.0
2011-11-30 10:10:00,95.13,95.35,95.13,95.35,231200.0,66.1416,66.2946,66.1416,66.2946,231200.0
2011-11-30 10:20:00,95.35,95.39,95.16,95.33,229500.0,66.2946,66.3224,66.1624,66.2806,229500.0
2011-11-30 10:30:00,95.33,95.37,95.23,95.34,147300.0,66.2806,66.3085,66.2111,66.2876,147300.0
2011-11-30 10:40:00,95.37,95.4,95.22,95.3,113900.0,66.3085,66.3293,66.2042,66.2598,113900.0
2011-11-30 10:50:00,95.29,95.5,95.27,95.47,147600.0,66.2528,66.3988,66.2389,66.378,147600.0
2011-11-30 11:00:00,95.47,95.5,95.28,95.28,125100.0,66.378,66.3988,66.2459,66.2459,125100.0
2011-11-30 11:10:00,95.28,95.38,95.22,95.31,89400.0,66.2459,66.3154,66.2042,66.2667,89400.0
2011-11-30 11:20:00,95.3,95.34,95.16,95.34,111700.0,66.2598,66.2876,66.1624,66.2876,111700.0
2011-11-30 11:30:00,95.34,95.49,95.3,95.47,146300.0,66.2876,66.3919,66.2598,66.378,146300.0
2011-11-30 11:40:00,95.48,95.49,95.33,95.37,95400.0,66.3849,66.3919,66.2806,66.3085,95400.0
2011-11-30 11:50:00,95.38,95.39,95.14,95.15,88200.0,66.3154,66.3224,66.1485,66.1555,88200.0
2011-11-30 12:00:00,95.15,95.15,94.98,95.03,121800.0,66.1555,66.1555,66.0373,66.0721,121800.0
2011-11-30 12:10:00,95.03,95.23,95.0,95.2,104300.0,66.0721,66.2111,66.0512,66.1903,104300.0
2011-11-30 12:20:00,95.2,95.35,95.2,95.32,72700.0,66.1903,66.2946,66.1903,66.2737,72700.0
2011-11-30 12:30:00,95.31,95.36,95.29,95.3,60900.0,66.2667,66.3015,66.2528,66.2598,60900.0
2011-11-30 12:40:00,95.31,95.35,95.18,95.21,71600.0,66.2667,66.2946,66.1764,66.1972,71600.0
2011-11-30 12:50:00,95.19,95.24,95.13,95.2,70200.0,66.1833,66.2181,66.1416,66.1903,70200.0
2011-11-30 13:00:00,95.2,95.35,95.19,95.3,69700.0,66.1903,66.2946,66.1833,66.2598,69700.0
2011-11-30 13:10:00,95.3,95.3,95.13,95.13,83100.0,66.2598,66.2598,66.1416,66.1416,83100.0
2011-11-30 13:20:00,95.15,95.17,95.06,95.09,52900.0,66.1555,66.1694,66.0929,66.1138,52900.0
2011-11-30 13:30:00,95.09,95.17,95.01,95.04,89200.0,66.1138,66.1694,66.0582,66.079,89200.0
2011-11-30 13:40:00,95.03,95.09,95.0,95.04,68900.0,66.0721,66.1138,66.0512,66.079,68900.0
2011-11-30 13:50:00,95.04,95.04,94.9,94.94,81200.0,66.079,66.079,65.9817,66.0095,81200.0
2011-11-30 14:00:00,94.94,95.0,94.9,94.91,90900.0,66.0095,66.0512,65.9817,65.9886,90900.0
2011-11-30 14:10:00,94.9,94.97,94.9,94.94,80600.0,65.9817,66.0303,65.9817,66.0095,80600.0
2011-11-30 14:20:00,94.94,95.14,94.92,95.13,111200.0,66.0095,66.1485,65.9956,66.1416,111200.0
2011-11-30 14:30:00,95.12,95.14,95.06,95.07,74100.0,66.1346,66.1485,66.0929,66.0999,74100.0
2011-11-30 14:40:00,95.07,95.09,94.82,94.85,96900.0,66.0999,66.1138,65.9261,65.9469,96900.0
2011-11-30 14:50:00,94.85,94.87,94.75,94.8,104500.0,65.9469,65.9608,65.8774,65.9122,104500.0
2011-11-30 15:00:00,94.81,94.83,94.72,94.8,107400.0,65.9191,65.933,65.8565,65.9122,107400.0
2011-11-30 15:10:00,94.8,94.89,94.69,94.7,221200.0,65.9122,65.9747,65.8357,65.8426,221200.0
2011-11-30 15:20:00,94.7,94.97,94.7,94.95,141400.0,65.8426,66.0303,65.8426,66.0164,141400.0
2011-11-30 15:30:00,94.94,95.12,94.87,95.08,189900.0,66.0095,66.1346,65.9608,66.1068,189900.0
2011-11-30 15:40:00,95.08,95.32,95.07,95.22,311400.0,66.1068,66.2737,66.0999,66.2042,311400.0
2011-11-30 15:50:00,95.23,95.54,95.21,95.43,953500.0,66.2111,66.4267,66.1972,66.3502,953500.0
2011-12-01 09:30:00,95.26,95.45,95.22,95.28,209800.0,66.232,66.3641,66.2042,66.2459,209800.0
2011-12-01 09:40:00,95.28,95.5,95.23,95.44,114900.0,66.2459,66.3988,66.2111,66.3571,114900.0
2011-12-01 09:50:00,95.45,95.5,95.41,95.48,113500.0,66.3641,66.3988,66.3363,66.3849,113500.0
2011-12-01 10:00:00,95.49,95.68,95.36,95.42,191400.0,66.3919,66.524,66.3015,66.3432,191400.0
2011-12-01 10:10:00,95.42,95.42,95.26,95.33,103000.0,66.3432,66.3432,66.232,66.2806,103000.0
2011-12-01 10:20:00,95.33,95.48,95.32,95.46,88500.0,66.2806,66.3849,66.2737,66.371,88500.0
2011-12-01 10:30:00,95.47,95.47,95.28,95.34,85100.0,66.378,66.378,66.2459,66.2876,85100.0
2011-12-01 10:40:00,95.33,95.41,95.24,95.38,102000.0,66.2806,66.3363,66.2181,66.3154,102000.0
2011-12-01 10:50:00,95.38,95.54,95.32,95.54,183300.0,66.3154,66.4267,66.2737,66.4267,183300.0
2011-12-01 11:00:00,95.54,95.66,95.5,95.53,122700.0,66.4267,66.5101,66.3988,66.4197,122700.0
2011-12-01 11:10:00,95.53,95.69,95.46,95.68,121500.0,66.4197,66.5309,66.371,66.524,121500.0
2011-12-01 11:20:00,95.67,95.88,95.63,95.84,151100.0,66.517,66.663,66.4892,66.6352,151100.0
2011-12-01 11:30:00,95.84,95.87,95.67,95.78,143600.0,66.6352,66.6561,66.517,66.5935,143600.0
2011-12-01 11:40:00,95.76,95.78,95.61,95.67,75300.0,66.5796,66.5935,66.4753,66.517,75300.0
2011-12-01 11:50:00,95.67,95.71,95.59,95.62,172000.0,66.517,66.5449,66.4614,66.4823,172000.0
2011-12-01 12:00:00,95.62,95.67,95.55,95.63,64400.0,66.4823,66.517,66.4336,66.4892,64400.0
2011-12-01 12:10:00,95.63,95.66,95.53,95.57,83900.0,66.4892,66.5101,66.4197,66.4475,83900.0
2011-12-01 12:20:00,95.58,95.65,95.51,95.65,141100.0,66.4545,66.5031,66.4058,66.5031,141100.0
2011-12-01 12:30:00,95.64,95.65,95.57,95.64,70000.0,66.4962,66.5031,66.4475,66.4962,70000.0
2011-12-01 12:40:00,95.65,95.67,95.55,95.56,44900.0,66.5031,66.517,66.4336,66.4406,44900.0
2011-12-01 12:50:00,95.57,95.58,95.43,95.44,81400.0,66.4475,66.4545,66.3502,66.3571,81400.0
2011-12-01 13:00:00,95.44,95.54,95.43,95.51,56600.0,66.3571,66.4267,66.3502,66.4058,56600.0
2011-12-01 13:10:00,95.51,95.61,95.46,95.61,71200.0,66.4058,66.4753,66.371,66.4753,71200.0
2011-12-01 13:20:00,95.61,95.7,95.59,95.7,109600.0,66.4753,66.5379,66.4614,66.5379,109600.0
2011-12-01 13:30:00,95.7,95.7,95.64,95.67,59400.0,66.5379,66.5379,66.4962,66.517,59400.0
2011-12-01 13:40:00,95.67,95.71,95.64,95.68,87000.0,66.517,66.5449,66.4962,66.524,87000.0
2011-12-01 13:50:00,95.67,95.79,95.63,95.78,81300.0,66.517,66.6005,66.4892,66.5935,81300.0
2011-12-01 14:00:00,95.78,95.82,95.65,95.7,57900.0,66.5935,66.6213,66.5031,66.5379,57900.0
2011-12-01 14:10:00,95.71,95.75,95.67,95.68,72900.0,66.5449,66.5727,66.517,66.524,72900.0
2011-12-01 14:20:00,95.7,95.8,95.69,95.75,66000.0,66.5379,66.6074,66.5309,66.5727,66000.0
2011-12-01 14:30:00,95.77,95.78,95.68,95.69,42200.0,66.5866,66.5935,66.524,66.5309,42200.0
2011-12-01 14:40:00,95.7,95.78,95.63,95.76,59300.0,66.5379,66.5935,66.4892,66.5796,59300.0
2011-12-01 14:50:00,95.76,95.8,95.7,95.71,73100.0,66.5796,66.6074,66.5379,66.5449,73100.0
2011-12-01 15:00:00,95.71,95.74,95.55,95.55,91600.0,66.5449,66.5657,66.4336,66.4336,91600.0
2011-12-01 15:10:00,95.56,95.7,95.56,95.66,69900.0,66.4406,66.5379,66.4406,66.5101,69900.0
2011-12-01 15:20:00,95.66,95.72,95.57,95.72,134800.0,66.5101,66.5518,66.4475,66.5518,134800.0
2011-12-01 15:30:00,95.72,95.72,95.51,95.51,170300.0,66.5518,66.5518,66.4058,66.4058,170300.0
2011-12-01 15:40:00,95.51,95.52,95.3,95.45,309300.0,66.4058,66.4127,66.2598,66.3641,309300.0
2011-12-01 15:50:00,95.45,95.51,95.35,95.51,328200.0,66.3641,66.4058,66.2946,66.4058,328200.0
2011-12-02 09:30:00,96.36,96.47,96.03,96.05,238400.0,66.9968,67.0733,66.7673,66.7812,238400.0
2011-12-02 09:40:00,96.05,96.15,96.0,96.01,91800.0,66.7812,66.8508,66.7465,66.7534,91800.0
2011-12-02 09:50:00,96.0,96.02,95.82,95.89,99500.0,66.7465,66.7604,66.6213,66.67,99500.0
2011-12-02 10:00:00,95.88,95.94,95.64,95.64,132900.0,66.663,66.7048,66.4962,66.4962,132900.0
2011-12-02 10:10:00,95.65,95.87,95.63,95.87,94900.0,66.5031,66.6561,66.4892,66.6561,94900.0
2011-12-02 10:20:00,95.87,96.0,95.82,95.93,85500.0,66.6561,66.7465,66.6213,66.6978,85500.0
2011-12-02 10:30:00,95.94,96.08,95.79,96.06,115300.0,66.7048,66.8021,66.6005,66.7882,115300.0
2011-12-02 10:40:00,96.06,96.16,96.03,96.11,94200.0,66.7882,66.8577,66.7673,66.823,94200.0
2011-12-02 10:50:00,96.09,96.13,95.92,95.95,196600.0,66.8091,66.8369,66.6909,66.7117,196600.0
2011-12-02 11:00:00,95.95,95.98,95.66,95.75,101900.0,66.7117,66.7326,66.5101,66.5727,101900.0
2011-12-02 11:10:00,95.75,95.84,95.67,95.82,78900.0,66.5727,66.6352,66.517,66.6213,78900.0
2011-12-02 11:20:00,95.79,95.86,95.69,95.79,64400.0,66.6005,66.6491,66.5309,66.6005,64400.0
2011-12-02 11:30:00,95.8,95.86,95.57,95.72,83800.0,66.6074,66.6491,66.4475,66.5518,83800.0
2011-12-02 11:40:00,95.72,95.75,95.32,95.32,103800.0,66.5518,66.5727,66.2737,66.2737,103800.0
2011-12-02 11:50:00,95.32,95.45,95.32,95.44,54800.0,66.2737,66.3641,66.2737,66.3571,54800.0
2011-12-02 12:00:00,95.46,95.55,95.39,95.48,46700.0,66.371,66.4336,66.3224,66.3849,46700.0
2011-12-02 12:10:00,95.47,95.58,95.41,95.48,65400.0,66.378,66.4545,66.3363,66.3849,65400.0
2011-12-02 12:20:00,95.5,95.65,95.42,95.43,102100.0,66.3988,66.5031,66.3432,66.3502,102100.0
2011-12-02 12:30:00,95.43,95.54,95.41,95.53,26200.0,66.3502,66.4267,66.3363,66.4197,26200.0
2011-12-02 12:40:00,95.53,95.57,95.44,95.56,37100.0,66.4197,66.4475,66.3571,66.4406,37100.0
2011-12-02 12:50:00,95.57,95.57,95.46,95.48,34000.0,66.4475,66.4475,66.371,66.3849,34000.0
2011-12-02 13:00:00,95.47,95.51,95.38,95.41,46600.0,66.378,66.4058,66.3154,66.3363,46600.0
2011-12-02 13:10:00,95.41,95.43,95.34,95.37,42900.0,66.3363,66.3502,66.2876,66.3085,42900.0
2011-12-02 13:20:00,95.37,95.52,95.35,95.46,32000.0,66.3085,66.4127,66.2946,66.371,32000.0
2011-12-02 13:30:00,95.45,95.56,95.43,95.56,85800.0,66.3641,66.4406,66.3502,66.4406,85800.0
2011-12-02 13:40:00,95.56,95.66,95.53,95.59,73400.0,66.4406,66.5101,66.4197,66.4614,73400.0
2011-12-02 13:50:00,95.57,95.62,95.51,95.59,39800.0,66.4475,66.4823,66.4058,66.4614,39800.0
2011-12-02 14:00:00,95.59,95.62,95.45,95.55,51500.0,66.4614,66.4823,66.3641,66.4336,51500.0
2011-12-02 14:10:00,95.56,95.65,95.55,95.62,47300.0,66.4406,66.5031,66.4336,66.4823,47300.0
2011-12-02 14:20:00,95.61,95.73,95.59,95.66,32600.0,66.4753,66.5588,66.4614,66.5101,32600.0
2011-12-02 14:30:00,95.67,95.68,95.53,95.67,57400.0,66.517,66.524,66.4197,66.517,57400.0
2011-12-02 14:40:00,95.67,95.79,95.66,95.76,46700.0,66.517,66.6005,66.5101,66.5796,46700.0
2011-12-02 14:50:00,95.76,95.8,95.68,95.72,48100.0,66.5796,66.6074,66.524,66.5518,48100.0
2011-12-02 15:00:00,95.71,95.75,95.64,95.71,98300.0,66.5449,66.5727,66.4962,66.5449,98300.0
2011-12-02 15:10:00,95.71,95.81,95.7,95.75,77300.0,66.5449,66.6144,66.5379,66.5727,77300.0
2011-12-02 15:20:00,95.75,95.84,95.73,95.81,116800.0,66.5727,66.6352,66.5588,66.6144,116800.0
2011-12-02 15:30:00,95.81,95.82,95.69,95.74,150900.0,66.6144,66.6213,66.5309,66.5657,150900.0
2011-12-02 15:40:00,95.74,95.77,95.59,95.64,180000.0,66.5657,66.5866,66.4614,66.4962,180000.0
2011-12-02 15:50:00,95.64,95.84,95.6,95.67,348100.0,66.4962,66.6352,66.4684,66.517,348100.0
2011-12-05 09:30:00,96.42,96.59,96.06,96.14,199600.0,67.0385,67.1567,66.7882,66.8438,199600.0
2011-12-05 09:40:00,96.14,96.4,96.06,96.13,92800.0,66.8438,67.0246,66.7882,66.8369,92800.0
2011-12-05 09:50:00,96.12,96.14,95.93,96.02,121500.0,66.8299,66.8438,66.6978,66.7604,121500.0
2011-12-05 10:00:00,96.02,96.32,95.97,96.01,338700.0,66.7604,66.969,66.7256,66.7534,338700.0
2011-12-05 10:10:00,96.02,96.28,96.02,96.21,97200.0,66.7604,66.9412,66.7604,66.8925,97200.0
2011-12-05 10:20:00,96.22,96.25,96.02,96.08,116200.0,66.8994,66.9203,66.7604,66.8021,116200.0
2011-12-05 10:30:00,96.08,96.19,96.07,96.08,138100.0,66.8021,66.8786,66.7952,66.8021,138100.0
2011-12-05 10:40:00,96.07,96.08,95.98,95.98,122200.0,66.7952,66.8021,66.7326,66.7326,122200.0
2011-12-05 10:50:00,95.99,96.01,95.91,95.91,80400.0,66.7395,66.7534,66.6839,66.6839,80400.0
2011-12-05 11:00:00,95.91,95.94,95.79,95.9,101900.0,66.6839,66.7048,66.6005,66.677,101900.0
2011-12-05 11:10:00,95.9,95.94,95.67,95.73,155800.0,66.677,66.7048,66.517,66.5588,155800.0
2011-12-05 11:20:00,95.72,95.74,95.6,95.72,86100.0,66.5518,66.5657,66.4684,66.5518,86100.0
2011-12-05 11:30:00,95.72,95.76,95.64,95.71,116800.0,66.5518,66.5796,66.4962,66.5449,116800.0
2011-12-05 11:40:00,95.73,95.75,95.65,95.68,126000.0,66.5588,66.5727,66.5031,66.524,126000.0
2011-12-05 11:50:00,95.68,95.68,95.6,95.63,53100.0,66.524,66.524,66.4684,66.4892,53100.0
2011-12-05 12:00:00,95.61,95.69,95.59,95.66,83200.0,66.4753,66.5309,66.4614,66.5101,83200.0
2011-12-05 12:10:00,95.66,95.68,95.6,95.63,74400.0,66.5101,66.524,66.4684,66.4892,74400.0
2011-12-05 12:20:00,95.63,95.63,95.51,95.58,87900.0,66.4892,66.4892,66.4058,66.4545,87900.0
2011-12-05 12:30:00,95.57,95.79,95.57,95.71,74500.0,66.4475,66.6005,66.4475,66.5449,74500.0
2011-12-05 12:40:00,95.71,95.86,95.69,95.83,58800.0,66.5449,66.6491,66.5309,66.6283,58800.0
2011-12-05 12:50:00,95.82,95.84,95.76,95.79,69000.0,66.6213,66.6352,66.5796,66.6005,69000.0
2011-12-05 13:00:00,95.79,95.86,95.73,95.73,71400.0,66.6005,66.6491,66.5588,66.5588,71400.0
2011-12-05 13:10:00,95.73,95.8,95.71,95.78,93400.0,66.5588,66.6074,66.5449,66.5935,93400.0
2011-12-05 13:20:00,95.77,95.83,95.72,95.81,102800.0,66.5866,66.6283,66.5518,66.6144,102800.0
2011-12-05 13:30:00,95.81,95.89,95.8,95.87,82400.0,66.6144,66.67,66.6074,66.6561,82400.0
2011-12-05 13:40:00,95.88,95.9,95.47,95.48,140000.0,66.663,66.677,66.378,66.3849,140000.0
2011-12-05 13:50:00,95.49,95.65,95.47,95.58,88900.0,66.3919,66.5031,66.378,66.4545,88900.0
2011-12-05 14:00:00,95.56,95.62,95.48,95.6,95800.0,66.4406,66.4823,66.3849,66.4684,95800.0
2011-12-05 14:10:00,95.61,95.73,95.59,95.71,98600.0,66.4753,66.5588,66.4614,66.5449,98600.0
2011-12-05 14:20:00,95.72,95.81,95.69,95.73,127100.0,66.5518,66.6144,66.5309,66.5588,127100.0
2011-12-05 14:30:00,95.74,95.78,95.64,95.64,108300.0,66.5657,66.5935,66.4962,66.4962,108300.0
2011-12-05 14:40:00,95.65,95.71,95.61,95.7,119200.0,66.5031,66.5449,66.4753,66.5379,119200.0
2011-12-05 14:50:00,95.7,95.7,95.62,95.65,107200.0,66.5379,66.5379,66.4823,66.5031,107200.0
2011-12-05 15:00:00,95.64,95.7,95.4,95.45,244000.0,66.4962,66.5379,66.3293,66.3641,244000.0
2011-12-05 15:10:00,95.46,95.48,95.2,95.25,257000.0,66.371,66.3849,66.1903,66.225,257000.0
2011-12-05 15:20:00,95.25,95.26,95.08,95.09,216600.0,66.225,66.232,66.1068,66.1138,216600.0
2011-12-05 15:30:00,95.09,95.28,95.09,95.18,186500.0,66.1138,66.2459,66.1138,66.1764,186500.0
2011-12-05 15:40:00,95.2,95.39,95.14,95.26,238400.0,66.1903,66.3224,66.1485,66.232,238400.0
2011-12-05 15:50:00,95.25,95.41,95.25,95.39,468900.0,66.225,66.3363,66.225,66.3224,468900.0
2011-12-06 09:30:00,95.48,95.58,94.84,94.86,300000.0,66.3849,66.4545,65.94,65.9539,300000.0
2011-12-06 09:40:00,94.85,95.2,94.82,95.14,137800.0,65.9469,66.1903,65.9261,66.1485,137800.0
2011-12-06 09:50:00,95.16,95.37,95.11,95.23,103700.0,66.1624,66.3085,66.1277,66.2111,103700.0
2011-12-06 10:00:00,95.23,95.42,95.23,95.32,109300.0,66.2111,66.3432,66.2111,66.2737,109300.0
2011-12-06 10:10:00,95.31,95.48,95.23,95.43,120700.0,66.2667,66.3849,66.2111,66.3502,120700.0
2011-12-06 10:20:00,95.43,95.56,95.38,95.4,106400.0,66.3502,66.4406,66.3154,66.3293,106400.0
2011-12-06 10:30:00,95.41,95.57,95.4,95.56,96300.0,66.3363,66.4475,66.3293,66.4406,96300.0
2011-12-06 10:40:00,95.57,95.57,95.38,95.47,93800.0,66.4475,66.4475,66.3154,66.378,93800.0
2011-12-06 10:50:00,95.48,95.51,95.4,95.41,157200.0,66.3849,66.4058,66.3293,66.3363,157200.0
2011-12-06 11:00:00,95.41,95.49,95.4,95.42,68400.0,66.3363,66.3919,66.3293,66.3432,68400.0
2011-12-06 11:10:00,95.4,95.58,95.4,95.55,81400.0,66.3293,66.4545,66.3293,66.4336,81400.0
2011-12-06 11:20:00,95.55,95.71,95.52,95.52,114200.0,66.4336,66.5449,66.4127,66.4127,114200.0
2011-12-06 11:30:00,95.52,95.58,95.48,95.54,83600.0,66.4127,66.4545,66.3849,66.4267,83600.0
2011-12-06 11:40:00,95.51,95.66,95.51,95.64,57400.0,66.4058,66.5101,66.4058,66.4962,57400.0
2011-12-06 11:50:00,95.63,95.81,95.63,95.81,101500.0,66.4892,66.6144,66.4892,66.6144,101500.0
2011-12-06 12:00:00,95.8,95.9,95.75,95.9,80000.0,66.6074,66.677,66.5727,66.677,80000.0
2011-12-06 12:10:00,95.9,96.0,95.73,95.75,141000.0,66.677,66.7465,66.5588,66.5727,141000.0
2011-12-06 12:20:00,95.75,95.76,95.59,95.63,96600.0,66.5727,66.5796,66.4614,66.4892,96600.0
2011-12-06 12:30:00,95.64,95.68,95.56,95.56,88700.0,66.4962,66.524,66.4406,66.4406,88700.0
2011-12-06 12:40:00,95.56,95.63,95.54,95.6,72500.0,66.4406,66.4892,66.4267,66.4684,72500.0
2011-12-06 12:50:00,95.61,95.62,95.5,95.5,53500.0,66.4753,66.4823,66.3988,66.3988,53500.0
2011-12-06 13:00:00,95.51,95.61,95.51,95.61,60400.0,66.4058,66.4753,66.4058,66.4753,60400.0
2011-12-06 13:10:00,95.61,95.71,95.53,95.68,115100.0,66.4753,66.5449,66.4197,66.524,115100.0
2011-12-06 13:20:00,95.68,95.82,95.68,95.81,69600.0,66.524,66.6213,66.524,66.6144,69600.0
2011-12-06 13:30:00,95.8,95.97,95.79,95.94,126800.0,66.6074,66.7256,66.6005,66.7048,126800.0
2011-12-06 13:40:00,95.94,95.97,95.88,95.92,80900.0,66.7048,66.7256,66.663,66.6909,80900.0
2011-12-06 13:50:00,95.89,95.93,95.74,95.75,97200.0,66.67,66.6978,66.5657,66.5727,97200.0
2011-12-06 14:00:00,95.75,95.75,95.68,95.71,64900.0,66.5727,66.5727,66.524,66.5449,64900.0
2011-12-06 14:10:00,95.72,95.88,95.69,95.86,85100.0,66.5518,66.663,66.5309,66.6491,85100.0
2011-12-06 14:20:00,95.85,95.91,95.79,95.88,84400.0,66.6422,66.6839,66.6005,66.663,84400.0
2011-12-06 14:30:00,95.87,96.06,95.86,96.01,144500.0,66.6561,66.7882,66.6491,66.7534,144500.0
2011-12-06 14:40:00,96.01,96.15,96.01,96.09,140300.0,66.7534,66.8508,66.7534,66.8091,140300.0
2011-12-06 14:50:00,96.1,96.27,96.07,96.15,118200.0,66.816,66.9342,66.7952,66.8508,118200.0
2011-12-06 15:00:00,96.15,96.19,96.01,96.07,119800.0,66.8508,66.8786,66.7534,66.7952,119800.0
2011-12-06 15:10:00,96.07,96.09,95.98,95.99,101000.0,66.7952,66.8091,66.7326,66.7395,101000.0
2011-12-06 15:20:00,95.98,96.06,95.91,95.92,96000.0,66.7326,66.7882,66.6839,66.6909,96000.0
2011-12-06 15:30:00,95.92,96.16,95.92,96.14,191700.0,66.6909,66.8577,66.6909,66.8438,191700.0
2011-12-06 15:40:00,96.14,96.18,96.01,96.06,220000.0,66.8438,66.8716,66.7534,66.7882,220000.0
2011-12-06 15:50:00,96.05,96.07,95.94,95.99,366400.0,66.7812,66.7952,66.7048,66.7395,366400.0
2011-12-07 09:30:00,95.83,96.17,95.6,95.65,223600.0,66.6283,66.8647,66.4684,66.5031,223600.0
2011-12-07 09:40:00,95.64,95.83,95.5,95.8,101200.0,66.4962,66.6283,66.3988,66.6074,101200.0
2011-12-07 09:50:00,95.78,96.06,95.63,95.96,170900.0,66.5935,66.7882,66.4892,66.7187,170900.0
2011-12-07 10:00:00,95.95,95.95,95.76,95.82,89700.0,66.7117,66.7117,66.5796,66.6213,89700.0
2011-12-07 10:10:00,95.83,96.04,95.82,96.03,119200.0,66.6283,66.7743,66.6213,66.7673,119200.0
2011-12-07 10:20:00,96.03,96.06,95.69,95.76,74800.0,66.7673,66.7882,66.5309,66.5796,74800.0
2011-12-07 10:30:00,95.75,95.85,95.7,95.8,89900.0,66.5727,66.6422,66.5379,66.6074,89900.0
2011-12-07 10:40:00,95.8,95.92,95.72,95.87,86600.0,66.6074,66.6909,66.5518,66.6561,86600.0
2011-12-07 10:50:00,95.88,96.02,95.81,96.0,71800.0,66.663,66.7604,66.6144,66.7465,71800.0
2011-12-07 11:00:00,96.0,96.03,95.95,95.97,82100.0,66.7465,66.7673,66.7117,66.7256,82100.0
2011-12-07 11:10:00,95.98,96.04,95.93,96.02,71100.0,66.7326,66.7743,66.6978,66.7604,71100.0
2011-12-07 11:20:00,96.03,96.06,95.98,96.03,122100.0,66.7673,66.7882,66.7326,66.7673,122100.0
2011-12-07 11:30:00,96.05,96.06,95.94,95.95,95600.0,66.7812,66.7882,66.7048,66.7117,95600.0
2011-12-07 11:40:00,95.95,95.99,95.83,95.98,111100.0,66.7117,66.7395,66.6283,66.7326,111100.0
2011-12-07 11:50:00,95.99,96.02,95.88,95.89,75300.0,66.7395,66.7604,66.663,66.67,75300.0
2011-12-07 12:00:00,95.9,95.99,95.85,95.89,79500.0,66.677,66.7395,66.6422,66.67,79500.0
2011-12-07 12:10:00,95.89,95.91,95.81,95.84,221600.0,66.67,66.6839,66.6144,66.6352,221600.0
2011-12-07 12:20:00,95.83,95.96,95.83,95.95,118900.0,66.6283,66.7187,66.6283,66.7117,118900.0
2011-12-07 12:30:00,95.95,96.01,95.87,96.0,146000.0,66.7117,66.7534,66.6561,66.7465,146000.0
2011-12-07 12:40:00,95.99,96.01,95.93,95.95,53000.0,66.7395,66.7534,66.6978,66.7117,53000.0
2011-12-07 12:50:00,95.96,96.02,95.95,96.01,66200.0,66.7187,66.7604,66.7117,66.7534,66200.0
2011-12-07 13:00:00,96.01,96.06,96.0,96.03,75800.0,66.7534,66.7882,66.7465,66.7673,75800.0
2011-12-07 13:10:00,96.04,96.17,96.03,96.15,86300.0,66.7743,66.8647,66.7673,66.8508,86300.0
2011-12-07 13:20:00,96.16,96.2,96.13,96.2,66400.0,66.8577,66.8855,66.8369,66.8855,66400.0
2011-12-07 13:30:00,96.19,96.23,96.05,96.1,92900.0,66.8786,66.9064,66.7812,66.816,92900.0
2011-12-07 13:40:00,96.1,96.11,96.02,96.04,72400.0,66.816,66.823,66.7604,66.7743,72400.0
2011-12-07 13:50:00,96.04,96.07,95.99,96.07,69200.0,66.7743,66.7952,66.7395,66.7952,69200.0
2011-12-07 14:00:00,96.06,96.11,95.99,96.05,67500.0,66.7882,66.823,66.7395,66.7812,67500.0
2011-12-07 14:10:00,96.05,96.1,96.01,96.04,50600.0,66.7812,66.816,66.7534,66.7743,50600.0
2011-12-07 14:20:00,96.06,96.18,96.03,96.11,65600.0,66.7882,66.8716,66.7673,66.823,65600.0
2011-12-07 14:30:00,96.12,96.17,96.0,96.08,75900.0,66.8299,66.8647,66.7465,66.8021,75900.0
2011-12-07 14:40:00,96.07,96.16,95.95,95.97,90100.0,66.7952,66.8577,66.7117,66.7256,90100.0
2011-12-07 14:50:00,95.97,95.99,95.91,95.95,80900.0,66.7256,66.7395,66.6839,66.7117,80900.0
2011-12-07 15:00:00,95.95,96.03,95.94,96.01,61400.0,66.7117,66.7673,66.7048,66.7534,61400.0
2011-12-07 15:10:00,96.0,96.24,95.98,96.23,104900.0,66.7465,66.9133,66.7326,66.9064,104900.0
2011-12-07 15:20:00,96.23,96.36,96.21,96.33,168200.0,66.9064,66.9968,66.8925,66.9759,168200.0
2011-12-07 15:30:00,96.34,96.5,96.31,96.49,284200.0,66.9829,67.0941,66.962,67.0872,284200.0
2011-12-07 15:40:00,96.49,96.64,96.48,96.58,386200.0,67.0872,67.1915,67.0802,67.1497,386200.0
2011-12-07 15:50:00,96.58,96.65,96.42,96.45,437100.0,67.1497,67.1984,67.0385,67.0594,437100.0
2011-12-08 09:30:00,97.06,97.74,96.92,97.68,638000.0,67.4835,67.9563,67.3861,67.9145,638000.0
2011-12-08 09:40:00,97.68,97.98,97.55,97.97,399100.0,67.9145,68.1231,67.8242,68.1162,399100.0
2011-12-08 09:50:00,97.95,98.22,97.8,98.17,423700.0,68.1023,68.29,67.998,68.2552,423700.0
2011-12-08 10:00:00,98.17,98.29,98.0,98.14,394200.0,68.2552,68.3387,68.137,68.2344,394200.0
2011-12-08 10:10:00,98.12,98.22,97.55,97.62,409600.0,68.2205,68.29,67.8242,67.8728,409600.0
2011-12-08 10:20:00,97.63,97.97,97.59,97.84,258800.0,67.8798,68.1162,67.852,68.0258,258800.0
2011-12-08 10:30:00,97.83,97.99,97.8,97.92,140000.0,68.0188,68.1301,67.998,68.0814,140000.0
2011-12-08 10:40:00,97.91,98.04,97.81,97.95,234400.0,68.0745,68.1648,68.0049,68.1023,234400.0
2011-12-08 10:50:00,97.95,97.97,97.72,97.73,123600.0,68.1023,68.1162,67.9424,67.9493,123600.0
2011-12-08 11:00:00,97.73,97.73,97.51,97.57,191600.0,67.9493,67.9493,67.7963,67.8381,191600.0
2011-12-08 11:10:00,97.57,97.75,97.53,97.67,103200.0,67.8381,67.9632,67.8103,67.9076,103200.0
2011-12-08 11:20:00,97.68,97.9,97.66,97.82,127300.0,67.9145,68.0675,67.9006,68.0119,127300.0
2011-12-08 11:30:00,97.83,97.91,97.61,97.61,106600.0,68.0188,68.0745,67.8659,67.8659,106600.0
2011-12-08 11:40:00,97.61,97.69,97.5,97.61,89700.0,67.8659,67.9215,67.7894,67.8659,89700.0
2011-12-08 11:50:00,97.6,97.65,97.54,97.64,107000.0,67.8589,67.8937,67.8172,67.8867,107000.0
2011-12-08 12:00:00,97.64,97.73,97.48,97.71,132600.0,67.8867,67.9493,67.7755,67.9354,132600.0
2011-12-08 12:10:00,97.72,97.72,97.49,97.5,85800.0,67.9424,67.9424,67.7824,67.7894,85800.0
2011-12-08 12:20:00,97.5,97.5,97.33,97.41,117200.0,67.7894,67.7894,67.6712,67.7268,117200.0
2011-12-08 12:30:00,97.41,97.48,97.22,97.23,318900.0,67.7268,67.7755,67.5947,67.6017,318900.0
2011-12-08 12:40:00,97.23,97.39,97.22,97.38,141000.0,67.6017,67.7129,67.5947,67.706,141000.0
2011-12-08 12:50:00,97.39,97.43,97.24,97.26,77800.0,67.7129,67.7407,67.6086,67.6225,77800.0
2011-12-08 13:00:00,97.27,97.27,96.98,97.11,172000.0,67.6295,67.6295,67.4279,67.5182,172000.0
2011-12-08 13:10:00,97.1,97.14,96.97,97.13,92400.0,67.5113,67.5391,67.4209,67.5321,92400.0
2011-12-08 13:20:00,97.11,97.13,96.98,97.01,97300.0,67.5182,67.5321,67.4279,67.4487,97300.0
2011-12-08 13:30:00,97.0,97.1,96.98,97.1,144300.0,67.4418,67.5113,67.4279,67.5113,144300.0
2011-12-08 13:40:00,97.11,97.24,97.04,97.04,97500.0,67.5182,67.6086,67.4696,67.4696,97500.0
2011-12-08 13:50:00,97.05,97.1,96.98,97.09,103500.0,67.4765,67.5113,67.4279,67.5043,103500.0
2011-12-08 14:00:00,97.09,97.09,96.97,97.05,92800.0,67.5043,67.5043,67.4209,67.4765,92800.0
2011-12-08 14:10:00,97.06,97.26,97.05,97.24,136100.0,67.4835,67.6225,67.4765,67.6086,136100.0
2011-12-08 14:20:00,97.23,97.33,97.18,97.32,97400.0,67.6017,67.6712,67.5669,67.6642,97400.0
2011-12-08 14:30:00,97.32,97.34,97.25,97.25,122800.0,67.6642,67.6782,67.6156,67.6156,122800.0
2011-12-08 14:40:00,97.26,97.38,97.21,97.35,116600.0,67.6225,67.706,67.5878,67.6851,116600.0
2011-12-08 14:50:00,97.33,97.34,97.13,97.15,135200.0,67.6712,67.6782,67.5321,67.546,135200.0
2011-12-08 15:00:00,97.17,97.25,97.15,97.2,91400.0,67.56,67.6156,67.546,67.5808,91400.0
2011-12-08 15:10:00,97.2,97.46,97.2,97.46,122000.0,67.5808,67.7616,67.5808,67.7616,122000.0
2011-12-08 15:20:00,97.45,97.52,97.33,97.45,90300.0,67.7546,67.8033,67.6712,67.7546,90300.0
2011-12-08 15:30:00,97.45,97.64,97.41,97.41,193200.0,67.7546,67.8867,67.7268,67.7268,193200.0
2011-12-08 15:40:00,97.42,97.46,96.9,97.03,425300.0,67.7338,67.7616,67.3722,67.4626,425300.0
2011-12-08 15:50:00,97.01,97.03,96.72,96.95,520900.0,67.4487,67.4626,67.2471,67.407,520900.0
2011-12-09 09:30:00,97.66,98.43,97.62,98.0,447400.0,67.9006,68.436,67.8728,68.137,447400.0
2011-12-09 09:40:00,98.0,98.11,97.93,98.05,167800.0,68.137,68.2135,68.0884,68.1718,167800.0
2011-12-09 09:50:00,98.05,98.37,98.04,98.21,232200.0,68.1718,68.3943,68.1648,68.283,232200.0
2011-12-09 10:00:00,98.21,98.25,97.97,98.0,197400.0,68.283,68.3109,68.1162,68.137,197400.0
2011-12-09 10:10:00,97.99,98.06,97.83,97.91,206500.0,68.1301,68.1787,68.0188,68.0745,206500.0
2011-12-09 10:20:00,97.92,98.04,97.9,97.96,178500.0,68.0814,68.1648,68.0675,68.1092,178500.0
2011-12-09 10:30:00,97.96,98.14,97.93,97.93,128100.0,68.1092,68.2344,68.0884,68.0884,128100.0
2011-12-09 10:40:00,97.95,98.0,97.91,97.98,144600.0,68.1023,68.137,68.0745,68.1231,144600.0
2011-12-09 10:50:00,97.99,98.07,97.9,98.05,125200.0,68.1301,68.1857,68.0675,68.1718,125200.0
2011-12-09 11:00:00,98.05,98.21,98.0,98.01,131300.0,68.1718,68.283,68.137,68.144,131300.0
2011-12-09 11:10:00,98.02,98.07,97.89,97.97,111900.0,68.1509,68.1857,68.0606,68.1162,111900.0
2011-12-09 11:20:00,97.97,98.09,97.91,98.09,61500.0,68.1162,68.1996,68.0745,68.1996,61500.0
2011-12-09 11:30:00,98.08,98.1,98.0,98.04,80900.0,68.1927,68.2066,68.137,68.1648,80900.0
2011-12-09 11:40:00,98.04,98.15,98.0,98.02,168700.0,68.1648,68.2413,68.137,68.1509,168700.0
2011-12-09 11:50:00,98.03,98.11,98.01,98.06,77500.0,68.1579,68.2135,68.144,68.1787,77500.0
2011-12-09 12:00:00,98.06,98.1,97.92,97.95,65300.0,68.1787,68.2066,68.0814,68.1023,65300.0
2011-12-09 12:10:00,97.95,98.05,97.94,98.05,43000.0,68.1023,68.1718,68.0953,68.1718,43000.0
2011-12-09 12:20:00,98.04,98.14,98.02,98.08,88400.0,68.1648,68.2344,68.1509,68.1927,88400.0
2011-12-09 12:30:00,98.08,98.24,98.08,98.18,74200.0,68.1927,68.3039,68.1927,68.2622,74200.0
2011-12-09 12:40:00,98.18,98.2,98.11,98.17,47400.0,68.2622,68.2761,68.2135,68.2552,47400.0
2011-12-09 12:50:00,98.17,98.19,98.06,98.09,54100.0,68.2552,68.2691,68.1787,68.1996,54100.0
2011-12-09 13:00:00,98.1,98.14,98.07,98.11,37300.0,68.2066,68.2344,68.1857,68.2135,37300.0
2011-12-09 13:10:00,98.13,98.16,98.06,98.06,38700.0,68.2274,68.2483,68.1787,68.1787,38700.0
2011-12-09 13:20:00,98.05,98.14,98.0,98.0,91700.0,68.1718,68.2344,68.137,68.137,91700.0
2011-12-09 13:30:00,98.01,98.01,97.96,97.97,75400.0,68.144,68.144,68.1092,68.1162,75400.0
2011-12-09 13:40:00,97.96,98.01,97.95,98.0,36300.0,68.1092,68.144,68.1023,68.137,36300.0
2011-12-09 13:50:00,98.0,98.0,97.9,97.92,72600.0,68.137,68.137,68.0675,68.0814,72600.0
2011-12-09 14:00:00,97.93,97.97,97.84,97.9,83200.0,68.0884,68.1162,68.0258,68.0675,83200.0
2011-12-09 14:10:00,97.89,97.95,97.8,97.81,61600.0,68.0606,68.1023,67.998,68.0049,61600.0
2011-12-09 14:20:00,97.82,97.89,97.71,97.84,140200.0,68.0119,68.0606,67.9354,68.0258,140200.0
2011-12-09 14:30:00,97.83,98.0,97.83,97.98,109000.0,68.0188,68.137,68.0188,68.1231,109000.0
2011-12-09 14:40:00,97.98,98.11,97.98,98.11,78800.0,68.1231,68.2135,68.1231,68.2135,78800.0
2011-12-09 14:50:00,98.1,98.29,98.09,98.18,136600.0,68.2066,68.3387,68.1996,68.2622,136600.0
2011-12-09 15:00:00,98.18,98.19,98.02,98.12,81400.0,68.2622,68.2691,68.1509,68.2205,81400.0
2011-12-09 15:10:00,98.11,98.15,98.02,98.04,81400.0,68.2135,68.2413,68.1509,68.1648,81400.0
2011-12-09 15:20:00,98.05,98.11,98.04,98.07,165400.0,68.1718,68.2135,68.1648,68.1857,165400.0
2011-12-09 15:30:00,98.07,98.09,98.0,98.05,160500.0,68.1857,68.1996,68.137,68.1718,160500.0
2011-12-09 15:40:00,98.06,98.1,97.88,97.9,233300.0,68.1787,68.2066,68.0536,68.0675,233300.0
2011-12-09 15:50:00,97.89,98.07,97.86,97.96,407000.0,68.0606,68.1857,68.0397,68.1092,407000.0
2011-12-12 09:30:00,97.67,97.84,97.58,97.71,195000.0,67.9076,68.0258,67.845,67.9354,195000.0
2011-12-12 09:40:00,97.72,97.76,97.61,97.75,133600.0,67.9424,67.9702,67.8659,67.9632,133600.0
2011-12-12 09:50:00,97.76,97.77,97.46,97.52,111900.0,67.9702,67.9771,67.7616,67.8033,111900.0
2011-12-12 10:00:00,97.51,97.64,97.48,97.63,132300.0,67.7963,67.8867,67.7755,67.8798,132300.0
2011-12-12 10:10:00,97.62,97.73,97.56,97.59,98400.0,67.8728,67.9493,67.8311,67.852,98400.0
2011-12-12 10:20:00,97.59,97.66,97.5,97.57,118000.0,67.852,67.9006,67.7894,67.8381,118000.0
2011-12-12 10:30:00,97.57,97.71,97.51,97.66,82900.0,67.8381,67.9354,67.7963,67.9006,82900.0
2011-12-12 10:40:00,97.66,97.85,97.62,97.84,175500.0,67.9006,68.0327,67.8728,68.0258,175500.0
2011-12-12 10:50:00,97.83,97.84,97.7,97.72,67300.0,68.0188,68.0258,67.9284,67.9424,67300.0
2011-12-12 11:00:00,97.71,97.74,97.65,97.65,78800.0,67.9354,67.9563,67.8937,67.8937,78800.0
2011-12-12 11:10:00,97.65,97.69,97.54,97.54,74300.0,67.8937,67.9215,67.8172,67.8172,74300.0
2011-12-12 11:20:00,97.54,97.64,97.53,97.54,60800.0,67.8172,67.8867,67.8103,67.8172,60800.0
2011-12-12 11:30:00,97.54,97.6,97.5,97.58,100700.0,67.8172,67.8589,67.7894,67.845,100700.0
2011-12-12 11:40:00,97.6,97.61,97.5,97.5,80900.0,67.8589,67.8659,67.7894,67.7894,80900.0
2011-12-12 11:50:00,97.51,97.53,97.28,97.32,148700.0,67.7963,67.8103,67.6364,67.6642,148700.0
2011-12-12 12:00:00,97.32,97.32,97.2,97.23,85200.0,67.6642,67.6642,67.5808,67.6017,85200.0
2011-12-12 12:10:00,97.23,97.26,97.2,97.23,134800.0,67.6017,67.6225,67.5808,67.6017,134800.0
2011-12-12 12:20:00,97.24,97.45,97.22,97.41,103300.0,67.6086,67.7546,67.5947,67.7268,103300.0
2011-12-12 12:30:00,97.41,97.64,97.4,97.62,114100.0,67.7268,67.8867,67.7199,67.8728,114100.0
2011-12-12 12:40:00,97.63,97.68,97.61,97.67,75700.0,67.8798,67.9145,67.8659,67.9076,75700.0
2011-12-12 12:50:00,97.68,97.74,97.66,97.72,102200.0,67.9145,67.9563,67.9006,67.9424,102200.0
2011-12-12 13:00:00,97.71,97.78,97.66,97.71,70300.0,67.9354,67.9841,67.9006,67.9354,70300.0
2011-12-12 13:10:00,97.71,97.73,97.6,97.66,64400.0,67.9354,67.9493,67.8589,67.9006,64400.0
2011-12-12 13:20:00,97.66,97.95,97.66,97.92,102500.0,67.9006,68.1023,67.9006,68.0814,102500.0
2011-12-12 13:30:00,97.92,97.98,97.86,97.96,75400.0,68.0814,68.1231,68.0397,68.1092,75400.0
2011-12-12 13:40:00,97.96,98.08,97.96,98.08,81100.0,68.1092,68.1927,68.1092,68.1927,81100.0
2011-12-12 13:50:00,98.08,98.15,98.04,98.13,82800.0,68.1927,68.2413,68.1648,68.2274,82800.0
2011-12-12 14:00:00,98.13,98.17,98.07,98.1,105100.0,68.2274,68.2552,68.1857,68.2066,105100.0
2011-12-12 14:10:00,98.1,98.16,98.01,98.15,115700.0,68.2066,68.2483,68.144,68.2413,115700.0
2011-12-12 14:20:00,98.14,98.27,98.12,98.24,118600.0,68.2344,68.3248,68.2205,68.3039,118600.0
2011-12-12 14:30:00,98.23,98.24,98.06,98.14,106000.0,68.2969,68.3039,68.1787,68.2344,106000.0
2011-12-12 14:40:00,98.14,98.25,98.13,98.22,121400.0,68.2344,68.3109,68.2274,68.29,121400.0
2011-12-12 14:50:00,98.22,98.26,98.18,98.2,152300.0,68.29,68.3178,68.2622,68.2761,152300.0
2011-12-12 15:00:00,98.21,98.25,98.16,98.21,154800.0,68.283,68.3109,68.2483,68.283,154800.0
2011-12-12 15:10:00,98.22,98.26,98.18,98.2,128600.0,68.29,68.3178,68.2622,68.2761,128600.0
2011-12-12 15:20:00,98.2,98.3,98.05,98.3,254400.0,68.2761,68.3456,68.1718,68.3456,254400.0
2011-12-12 15:30:00,98.29,98.5,98.28,98.41,378300.0,68.3387,68.4847,68.3317,68.4221,378300.0
2011-12-12 15:40:00,98.41,98.48,98.34,98.44,298800.0,68.4221,68.4708,68.3734,68.443,298800.0
2011-12-12 15:50:00,98.44,98.53,98.39,98.5,462000.0,68.443,68.5055,68.4082,68.4847,462000.0
2011-12-13 09:30:00,98.74,98.95,98.6,98.63,414400.0,68.6515,68.7975,68.5542,68.5751,414400.0
2011-12-13 09:40:00,98.64,98.77,98.44,98.55,179300.0,68.582,68.6724,68.443,68.5194,179300.0
2011-12-13 09:50:00,98.56,98.64,98.12,98.21,222000.0,68.5264,68.582,68.2205,68.283,222000.0
2011-12-13 10:00:00,98.2,98.35,98.14,98.18,158700.0,68.2761,68.3804,68.2344,68.2622,158700.0
2011-12-13 10:10:00,98.19,98.32,98.16,98.21,105800.0,68.2691,68.3595,68.2483,68.283,105800.0
2011-12-13 10:20:00,98.2,98.33,98.17,98.17,109000.0,68.2761,68.3665,68.2552,68.2552,109000.0
2011-12-13 10:30:00,98.18,98.22,98.04,98.18,222400.0,68.2622,68.29,68.1648,68.2622,222400.0
2011-12-13 10:40:00,98.19,98.26,98.1,98.14,225000.0,68.2691,68.3178,68.2066,68.2344,225000.0
2011-12-13 10:50:00,98.13,98.17,98.0,98.0,204700.0,68.2274,68.2552,68.137,68.137,204700.0
2011-12-13 11:00:00,98.0,98.09,97.77,97.83,262100.0,68.137,68.1996,67.9771,68.0188,262100.0
2011-12-13 11:10:00,97.85,98.01,97.85,97.92,105200.0,68.0327,68.144,68.0327,68.0814,105200.0
2011-12-13 11:20:00,97.92,98.03,97.9,97.94,132800.0,68.0814,68.1579,68.0675,68.0953,132800.0
2011-12-13 11:30:00,97.95,97.95,97.76,97.94,278200.0,68.1023,68.1023,67.9702,68.0953,278200.0
2011-12-13 11:40:00,97.94,98.01,97.87,98.01,180200.0,68.0953,68.144,68.0466,68.144,180200.0
2011-12-13 11:50:00,98.0,98.19,97.98,98.18,69700.0,68.137,68.2691,68.1231,68.2622,69700.0
2011-12-13 12:00:00,98.19,98.27,98.16,98.27,60600.0,68.2691,68.3248,68.2483,68.3248,60600.0
2011-12-13 12:10:00,98.27,98.34,98.19,98.2,83000.0,68.3248,68.3734,68.2691,68.2761,83000.0
2011-12-13 12:20:00,98.19,98.19,97.98,97.98,95900.0,68.2691,68.2691,68.1231,68.1231,95900.0
2011-12-13 12:30:00,97.99,97.99,97.87,97.9,126600.0,68.1301,68.1301,68.0466,68.0675,126600.0
2011-12-13 12:40:00,97.9,98.1,97.89,98.1,56000.0,68.0675,68.2066,68.0606,68.2066,56000.0
2011-12-13 12:50:00,98.11,98.31,98.11,98.31,75500.0,68.2135,68.3526,68.2135,68.3526,75500.0
2011-12-13 13:00:00,98.31,98.39,98.24,98.39,101500.0,68.3526,68.4082,68.3039,68.4082,101500.0
2011-12-13 13:10:00,98.37,98.46,98.36,98.42,98300.0,68.3943,68.4569,68.3873,68.429,98300.0
2011-12-13 13:20:00,98.43,98.51,98.38,98.49,94500.0,68.436,68.4916,68.4012,68.4777,94500.0
2011-12-13 13:30:00,98.49,98.54,98.33,98.39,70000.0,68.4777,68.5125,68.3665,68.4082,70000.0
2011-12-13 13:40:00,98.39,98.45,98.35,98.42,46300.0,68.4082,68.4499,68.3804,68.429,46300.0
2011-12-13 13:50:00,98.43,98.53,98.43,98.5,63400.0,68.436,68.5055,68.436,68.4847,63400.0
2011-12-13 14:00:00,98.5,98.65,98.49,98.56,122700.0,68.4847,68.589,68.4777,68.5264,122700.0
2011-12-13 14:10:00,98.56,98.59,98.44,98.46,160100.0,68.5264,68.5472,68.443,68.4569,160100.0
2011-12-13 14:20:00,98.45,98.64,98.39,98.6,185200.0,68.4499,68.582,68.4082,68.5542,185200.0
2011-12-13 14:30:00,98.6,98.65,98.28,98.28,159200.0,68.5542,68.589,68.3317,68.3317,159200.0
2011-12-13 14:40:00,98.27,98.42,98.25,98.36,162700.0,68.3248,68.429,68.3109,68.3873,162700.0
2011-12-13 14:50:00,98.36,98.52,98.34,98.52,142800.0,68.3873,68.4986,68.3734,68.4986,142800.0
2011-12-13 15:00:00,98.51,98.63,98.48,98.57,143800.0,68.4916,68.5751,68.4708,68.5333,143800.0
2011-12-13 15:10:00,98.56,98.6,98.39,98.41,147500.0,68.5264,68.5542,68.4082,68.4221,147500.0
2011-12-13 15:20:00,98.4,98.5,98.25,98.3,195800.0,68.4151,68.4847,68.3109,68.3456,195800.0
2011-12-13 15:30:00,98.29,98.3,97.96,98.05,288100.0,68.3387,68.3456,68.1092,68.1718,288100.0
2011-12-13 15:40:00,98.05,98.16,98.02,98.12,253700.0,68.1718,68.2483,68.1509,68.2205,253700.0
2011-12-13 15:50:00,98.13,98.13,97.87,98.0,462800.0,68.2274,68.2274,68.0466,68.137,462800.0
2011-12-14 09:30:00,97.76,98.44,97.76,98.34,320900.0,67.9702,68.443,67.9702,68.3734,320900.0
2011-12-14 09:40:00,98.32,98.46,97.78,97.82,339600.0,68.3595,68.4569,67.9841,68.0119,339600.0
2011-12-14 09:50:00,97.81,98.12,97.81,97.99,265700.0,68.0049,68.2205,68.0049,68.1301,265700.0
2011-12-14 10:00:00,97.98,97.99,97.8,97.86,151700.0,68.1231,68.1301,67.998,68.0397,151700.0
2011-12-14 10:10:00,97.86,97.86,97.58,97.83,233800.0,68.0397,68.0397,67.845,68.0188,233800.0
2011-12-14 10:20:00,97.83,97.85,97.6,97.66,129800.0,68.0188,68.0327,67.8589,67.9006,129800.0
2011-12-14 10:30:00,97.66,97.69,97.43,97.43,143600.0,67.9006,67.9215,67.7407,67.7407,143600.0
2011-12-14 10:40:00,97.44,97.46,97.24,97.3,192900.0,67.7477,67.7616,67.6086,67.6503,192900.0
2011-12-14 10:50:00,97.31,97.39,97.21,97.32,105200.0,67.6573,67.7129,67.5878,67.6642,105200.0
2011-12-14 11:00:00,97.32,97.42,97.31,97.4,214000.0,67.6642,67.7338,67.6573,67.7199,214000.0
2011-12-14 11:10:00,97.4,97.6,97.4,97.55,89900.0,67.7199,67.8589,67.7199,67.8242,89900.0
2011-12-14 11:20:00,97.55,97.55,97.38,97.4,109700.0,67.8242,67.8242,67.706,67.7199,109700.0
2011-12-14 11:30:00,97.4,97.41,97.17,97.21,132100.0,67.7199,67.7268,67.56,67.5878,132100.0
2011-12-14 11:40:00,97.22,97.33,97.21,97.33,121100.0,67.5947,67.6712,67.5878,67.6712,121100.0
2011-12-14 11:50:00,97.33,97.34,97.19,97.21,64700.0,67.6712,67.6782,67.5739,67.5878,64700.0
2011-12-14 12:00:00,97.2,97.33,97.16,97.33,83200.0,67.5808,67.6712,67.553,67.6712,83200.0
2011-12-14 12:10:00,97.32,97.43,97.29,97.38,140200.0,67.6642,67.7407,67.6434,67.706,140200.0
2011-12-14 12:20:00,97.38,97.39,97.31,97.31,61100.0,67.706,67.7129,67.6573,67.6573,61100.0
2011-12-14 12:30:00,97.31,97.4,97.3,97.36,142300.0,67.6573,67.7199,67.6503,67.6921,142300.0
2011-12-14 12:40:00,97.36,97.45,97.35,97.38,78900.0,67.6921,67.7546,67.6851,67.706,78900.0
2011-12-14 12:50:00,97.38,97.43,97.27,97.42,91200.0,67.706,67.7407,67.6295,67.7338,91200.0
2011-12-14 13:00:00,97.42,97.54,97.37,97.48,181100.0,67.7338,67.8172,67.699,67.7755,181100.0
2011-12-14 13:10:00,97.48,97.56,97.48,97.51,90000.0,67.7755,67.8311,67.7755,67.7963,90000.0
2011-12-14 13:20:00,97.51,97.61,97.49,97.6,156900.0,67.7963,67.8659,67.7824,67.8589,156900.0
2011-12-14 13:30:00,97.59,97.75,97.56,97.74,182800.0,67.852,67.9632,67.8311,67.9563,182800.0
2011-12-14 13:40:00,97.75,97.76,97.52,97.52,48600.0,67.9632,67.9702,67.8033,67.8033,48600.0
2011-12-14 13:50:00,97.52,97.6,97.4,97.59,182400.0,67.8033,67.8589,67.7199,67.852,182400.0
2011-12-14 14:00:00,97.58,97.58,97.36,97.45,143500.0,67.845,67.845,67.6921,67.7546,143500.0
2011-12-14 14:10:00,97.44,97.61,97.37,97.55,94700.0,67.7477,67.8659,67.699,67.8242,94700.0
2011-12-14 14:20:00,97.55,97.61,97.44,97.56,100900.0,67.8242,67.8659,67.7477,67.8311,100900.0
2011-12-14 14:30:00,97.56,97.59,97.37,97.39,97800.0,67.8311,67.852,67.699,67.7129,97800.0
2011-12-14 14:40:00,97.4,97.56,97.39,97.56,91900.0,67.7199,67.8311,67.7129,67.8311,91900.0
2011-12-14 14:50:00,97.55,97.64,97.47,97.58,246300.0,67.8242,67.8867,67.7685,67.845,246300.0
2011-12-14 15:00:00,97.57,97.64,97.43,97.44,118400.0,67.8381,67.8867,67.7407,67.7477,118400.0
2011-12-14 15:10:00,97.45,97.76,97.44,97.61,123900.0,67.7546,67.9702,67.7477,67.8659,123900.0
2011-12-14 15:20:00,97.62,97.63,97.5,97.59,126300.0,67.8728,67.8798,67.7894,67.852,126300.0
2011-12-14 15:30:00,97.59,97.63,97.43,97.53,156600.0,67.852,67.8798,67.7407,67.8103,156600.0
2011-12-14 15:40:00,97.53,97.81,97.52,97.79,214100.0,67.8103,68.0049,67.8033,67.991,214100.0
2011-12-14 15:50:00,97.79,97.79,97.53,97.57,306100.0,67.991,67.991,67.8103,67.8381,306100.0
2011-12-15 09:30:00,98.51,98.78,98.44,98.62,365400.0,68.4916,68.6793,68.443,68.5681,365400.0
2011-12-15 09:40:00,98.62,98.73,98.31,98.42,156100.0,68.5681,68.6446,68.3526,68.429,156100.0
2011-12-15 09:50:00,98.41,98.5,98.3,98.48,151300.0,68.4221,68.4847,68.3456,68.4708,151300.0
2011-12-15 10:00:00,98.47,98.58,98.24,98.38,178600.0,68.4638,68.5403,68.3039,68.4012,178600.0
2011-12-15 10:10:00,98.38,98.39,98.26,98.3,126700.0,68.4012,68.4082,68.3178,68.3456,126700.0
2011-12-15 10:20:00,98.31,98.32,98.02,98.02,132100.0,68.3526,68.3595,68.1509,68.1509,132100.0
2011-12-15 10:30:00,98.03,98.08,97.94,97.96,147800.0,68.1579,68.1927,68.0953,68.1092,147800.0
2011-12-15 10:40:00,97.97,98.03,97.88,97.88,122900.0,68.1162,68.1579,68.0536,68.0536,122900.0
2011-12-15 10:50:00,97.89,97.99,97.86,97.95,126900.0,68.0606,68.1301,68.0397,68.1023,126900.0
2011-12-15 11:00:00,97.95,98.05,97.95,97.98,72000.0,68.1023,68.1718,68.1023,68.1231,72000.0
2011-12-15 11:10:00,97.98,98.12,97.98,98.09,89700.0,68.1231,68.2205,68.1231,68.1996,89700.0
2011-12-15 11:20:00,98.09,98.29,98.05,98.26,99300.0,68.1996,68.3387,68.1718,68.3178,99300.0
2011-12-15 11:30:00,98.26,98.27,98.17,98.22,67200.0,68.3178,68.3248,68.2552,68.29,67200.0
2011-12-15 11:40:00,98.22,98.38,98.22,98.26,94400.0,68.29,68.4012,68.29,68.3178,94400.0
2011-12-15 11:50:00,98.26,98.28,98.14,98.27,71800.0,68.3178,68.3317,68.2344,68.3248,71800.0
2011-12-15 12:00:00,98.27,98.45,98.27,98.42,58900.0,68.3248,68.4499,68.3248,68.429,58900.0
2011-12-15 12:10:00,98.42,98.58,98.42,98.56,81600.0,68.429,68.5403,68.429,68.5264,81600.0
2011-12-15 12:20:00,98.57,98.75,98.57,98.73,159500.0,68.5333,68.6585,68.5333,68.6446,159500.0
2011-12-15 12:30:00,98.73,98.73,98.58,98.6,61100.0,68.6446,68.6446,68.5403,68.5542,61100.0
2011-12-15 12:40:00,98.61,98.65,98.5,98.5,85000.0,68.5612,68.589,68.4847,68.4847,85000.0
2011-12-15 12:50:00,98.5,98.55,98.41,98.48,90600.0,68.4847,68.5194,68.4221,68.4708,90600.0
2011-12-15 13:00:00,98.47,98.54,98.45,98.53,88600.0,68.4638,68.5125,68.4499,68.5055,88600.0
2011-12-15 13:10:00,98.54,98.58,98.48,98.52,69400.0,68.5125,68.5403,68.4708,68.4986,69400.0
2011-12-15 13:20:00,98.53,98.59,98.49,98.51,139300.0,68.5055,68.5472,68.4777,68.4916,139300.0
2011-12-15 13:30:00,98.52,98.58,98.42,98.42,132900.0,68.4986,68.5403,68.429,68.429,132900.0
2011-12-15 13:40:00,98.42,98.53,98.32,98.5,133300.0,68.429,68.5055,68.3595,68.4847,133300.0
2011-12-15 13:50:00,98.5,98.6,98.48,98.55,156200.0,68.4847,68.5542,68.4708,68.5194,156200.0
2011-12-15 14:00:00,98.55,98.59,98.4,98.4,112600.0,68.5194,68.5472,68.4151,68.4151,112600.0
2011-12-15 14:10:00,98.39,98.45,98.28,98.31,113700.0,68.4082,68.4499,68.3317,68.3526,113700.0
2011-12-15 14:20:00,98.3,98.32,98.14,98.14,110300.0,68.3456,68.3595,68.2344,68.2344,110300.0
2011-12-15 14:30:00,98.14,98.24,98.09,98.2,111400.0,68.2344,68.3039,68.1996,68.2761,111400.0
2011-12-15 14:40:00,98.19,98.2,98.05,98.06,90400.0,68.2691,68.2761,68.1718,68.1787,90400.0
2011-12-15 14:50:00,98.08,98.1,98.0,98.06,129800.0,68.1927,68.2066,68.137,68.1787,129800.0
2011-12-15 15:00:00,98.06,98.13,98.0,98.11,110100.0,68.1787,68.2274,68.137,68.2135,110100.0
2011-12-15 15:10:00,98.12,98.19,98.02,98.18,129700.0,68.2205,68.2691,68.1509,68.2622,129700.0
2011-12-15 15:20:00,98.19,98.23,98.11,98.14,147800.0,68.2691,68.2969,68.2135,68.2344,147800.0
2011-12-15 15:30:00,98.14,98.22,98.08,98.16,160100.0,68.2344,68.29,68.1927,68.2483,160100.0
2011-12-15 15:40:00,98.15,98.19,97.99,98.06,254500.0,68.2413,68.2691,68.1301,68.1787,254500.0
2011-12-15 15:50:00,98.06,98.14,97.97,98.14,350500.0,68.1787,68.2344,68.1162,68.2344,350500.0
2011-12-16 09:30:00,98.54,98.62,98.26,98.55,2895500.0,68.5125,68.5681,68.3178,68.5194,2895500.0
2011-12-16 09:40:00,98.55,98.59,97.92,98.1,157000.0,68.5194,68.5472,68.0814,68.2066,157000.0
2011-12-16 09:50:00,98.1,98.16,97.96,98.01,114000.0,68.2066,68.2483,68.1092,68.144,114000.0
2011-12-16 10:00:00,97.99,98.11,97.95,97.99,310400.0,68.1301,68.2135,68.1023,68.1301,310400.0
2011-12-16 10:10:00,97.99,98.04,97.97,98.03,94300.0,68.1301,68.1648,68.1162,68.1579,94300.0
2011-12-16 10:20:00,98.02,98.03,97.76,97.84,141000.0,68.1509,68.1579,67.9702,68.0258,141000.0
2011-12-16 10:30:00,97.84,98.01,97.81,97.92,125600.0,68.0258,68.144,68.0049,68.0814,125600.0
2011-12-16 10:40:00,97.92,97.96,97.83,97.85,152700.0,68.0814,68.1092,68.0188,68.0327,152700.0
2011-12-16 10:50:00,97.85,97.9,97.74,97.86,129500.0,68.0327,68.0675,67.9563,68.0397,129500.0
2011-12-16 11:00:00,97.87,98.03,97.79,98.0,117500.0,68.0466,68.1579,67.991,68.137,117500.0
2011-12-16 11:10:00,98.0,98.02,97.97,97.99,87400.0,68.137,68.1509,68.1162,68.1301,87400.0
2011-12-16 11:20:00,97.99,98.02,97.86,97.89,117100.0,68.1301,68.1509,68.0397,68.0606,117100.0
2011-12-16 11:30:00,97.89,97.93,97.7,97.71,82900.0,68.0606,68.0884,67.9284,67.9354,82900.0
2011-12-16 11:40:00,97.71,97.72,97.6,97.71,73500.0,67.9354,67.9424,67.8589,67.9354,73500.0
2011-12-16 11:50:00,97.71,97.73,97.44,97.46,89100.0,67.9354,67.9493,67.7477,67.7616,89100.0
2011-12-16 12:00:00,97.47,97.66,97.41,97.63,118600.0,67.7685,67.9006,67.7268,67.8798,118600.0
2011-12-16 12:10:00,97.63,97.64,97.48,97.48,59200.0,67.8798,67.8867,67.7755,67.7755,59200.0
2011-12-16 12:20:00,97.49,97.54,97.43,97.44,84600.0,67.7824,67.8172,67.7407,67.7477,84600.0
2011-12-16 12:30:00,97.44,97.44,97.08,97.16,192500.0,67.7477,67.7477,67.4974,67.553,192500.0
2011-12-16 12:40:00,97.17,97.43,97.13,97.4,162200.0,67.56,67.7407,67.5321,67.7199,162200.0
2011-12-16 12:50:00,97.39,97.52,97.33,97.46,170100.0,67.7129,67.8033,67.6712,67.7616,170100.0
2011-12-16 13:00:00,97.45,97.57,97.41,97.48,84800.0,67.7546,67.8381,67.7268,67.7755,84800.0
2011-12-16 13:10:00,97.48,97.57,97.46,97.54,65100.0,67.7755,67.8381,67.7616,67.8172,65100.0
2011-12-16 13:20:00,97.55,97.57,97.45,97.47,64000.0,67.8242,67.8381,67.7546,67.7685,64000.0
2011-12-16 13:30:00,97.48,97.52,97.47,97.48,52300.0,67.7755,67.8033,67.7685,67.7755,52300.0
2011-12-16 13:40:00,97.47,97.52,97.37,97.52,85200.0,67.7685,67.8033,67.699,67.8033,85200.0
2011-12-16 13:50:00,97.53,97.55,97.42,97.49,66600.0,67.8103,67.8242,67.7338,67.7824,66600.0
2011-12-16 14:00:00,97.48,97.64,97.47,97.59,135500.0,67.7755,67.8867,67.7685,67.852,135500.0
2011-12-16 14:10:00,97.58,97.71,97.57,97.7,66900.0,67.845,67.9354,67.8381,67.9284,66900.0
2011-12-16 14:20:00,97.7,97.71,97.6,97.63,81000.0,67.9284,67.9354,67.8589,67.8798,81000.0
2011-12-16 14:30:00,97.64,97.77,97.61,97.72,91300.0,67.8867,67.9771,67.8659,67.9424,91300.0
2011-12-16 14:40:00,97.72,97.89,97.71,97.88,89800.0,67.9424,68.0606,67.9354,68.0536,89800.0
2011-12-16 14:50:00,97.87,97.93,97.79,97.81,99500.0,68.0466,68.0884,67.991,68.0049,99500.0
2011-12-16 15:00:00,97.81,97.86,97.74,97.75,57200.0,68.0049,68.0397,67.9563,67.9632,57200.0
2011-12-16 15:10:00,97.74,97.83,97.71,97.74,93300.0,67.9563,68.0188,67.9354,67.9563,93300.0
2011-12-16 15:20:00,97.75,97.78,97.57,97.6,113400.0,67.9632,67.9841,67.8381,67.8589,113400.0
2011-12-16 15:30:00,97.59,97.71,97.57,97.65,136700.0,67.852,67.9354,67.8381,67.8937,136700.0
2011-12-16 15:40:00,97.65,97.72,97.54,97.57,177000.0,67.8937,67.9424,67.8172,67.8381,177000.0
2011-12-16 15:50:00,97.57,97.58,97.46,97.5,479700.0,67.8381,67.845,67.7616,67.7894,479700.0
2011-12-19 09:30:00,97.92,98.21,97.92,98.18,278900.0,68.0814,68.283,68.0814,68.2622,278900.0
2011-12-19 09:40:00,98.2,98.37,98.12,98.24,151500.0,68.2761,68.3943,68.2205,68.3039,151500.0
2011-12-19 09:50:00,98.24,98.3,98.12,98.19,93300.0,68.3039,68.3456,68.2205,68.2691,93300.0
2011-12-19 10:00:00,98.19,98.22,98.02,98.03,132700.0,68.2691,68.29,68.1509,68.1579,132700.0
2011-12-19 10:10:00,98.03,98.09,97.99,98.06,188500.0,68.1579,68.1996,68.1301,68.1787,188500.0
2011-12-19 10:20:00,98.06,98.1,97.99,98.04,112400.0,68.1787,68.2066,68.1301,68.1648,112400.0
2011-12-19 10:30:00,98.04,98.22,98.02,98.13,113200.0,68.1648,68.29,68.1509,68.2274,113200.0
2011-12-19 10:40:00,98.13,98.15,98.01,98.05,109100.0,68.2274,68.2413,68.144,68.1718,109100.0
2011-12-19 10:50:00,98.04,98.08,97.94,97.98,101700.0,68.1648,68.1927,68.0953,68.1231,101700.0
2011-12-19 11:00:00,97.99,98.12,97.91,97.95,116500.0,68.1301,68.2205,68.0745,68.1023,116500.0
2011-12-19 11:10:00,97.96,98.02,97.9,98.02,89700.0,68.1092,68.1509,68.0675,68.1509,89700.0
2011-12-19 11:20:00,97.99,98.03,97.85,97.88,122000.0,68.1301,68.1579,68.0327,68.0536,122000.0
2011-12-19 11:30:00,97.88,97.91,97.72,97.72,79800.0,68.0536,68.0745,67.9424,67.9424,79800.0
2011-12-19 11:40:00,97.73,97.78,97.58,97.68,139800.0,67.9493,67.9841,67.845,67.9145,139800.0
2011-12-19 11:50:00,97.68,97.79,97.65,97.65,75000.0,67.9145,67.991,67.8937,67.8937,75000.0
2011-12-19 12:00:00,97.66,97.72,97.58,97.67,80800.0,67.9006,67.9424,67.845,67.9076,80800.0
2011-12-19 12:10:00,97.68,97.76,97.65,97.71,60700.0,67.9145,67.9702,67.8937,67.9354,60700.0
2011-12-19 12:20:00,97.71,97.94,97.69,97.94,58400.0,67.9354,68.0953,67.9215,68.0953,58400.0
2011-12-19 12:30:00,97.93,97.93,97.71,97.76,60400.0,68.0884,68.0884,67.9354,67.9702,60400.0
2011-12-19 12:40:00,97.77,97.81,97.72,97.73,41300.0,67.9771,68.0049,67.9424,67.9493,41300.0
2011-12-19 12:50:00,97.73,97.76,97.67,97.68,82200.0,67.9493,67.9702,67.9076,67.9145,82200.0
2011-12-19 13:00:00,97.69,97.75,97.68,97.71,54200.0,67.9215,67.9632,67.9145,67.9354,54200.0
2011-12-19 13:10:00,97.72,97.74,97.66,97.74,99200.0,67.9424,67.9563,67.9006,67.9563,99200.0
2011-12-19 13:20:00,97.74,97.79,97.71,97.76,33800.0,67.9563,67.991,67.9354,67.9702,33800.0
2011-12-19 13:30:00,97.76,97.79,97.69,97.73,73300.0,67.9702,67.991,67.9215,67.9493,73300.0
2011-12-19 13:40:00,97.72,97.77,97.69,97.74,70100.0,67.9424,67.9771,67.9215,67.9563,70100.0
2011-12-19 13:50:00,97.73,97.8,97.71,97.75,75800.0,67.9493,67.998,67.9354,67.9632,75800.0
2011-12-19 14:00:00,97.75,97.79,97.71,97.74,54900.0,67.9632,67.991,67.9354,67.9563,54900.0
2011-12-19 14:10:00,97.74,97.8,97.69,97.7,59200.0,67.9563,67.998,67.9215,67.9284,59200.0
2011-12-19 14:20:00,97.72,97.76,97.69,97.73,64000.0,67.9424,67.9702,67.9215,67.9493,64000.0
2011-12-19 14:30:00,97.74,97.75,97.68,97.7,52900.0,67.9563,67.9632,67.9145,67.9284,52900.0
2011-12-19 14:40:00,97.71,97.75,97.69,97.69,56400.0,67.9354,67.9632,67.9215,67.9215,56400.0
2011-12-19 14:50:00,97.7,97.75,97.67,97.7,68400.0,67.9284,67.9632,67.9076,67.9284,68400.0
2011-12-19 15:00:00,97.7,97.71,97.27,97.32,175900.0,67.9284,67.9354,67.6295,67.6642,175900.0
2011-12-19 15:10:00,97.31,97.34,96.98,97.09,307300.0,67.6573,67.6782,67.4279,67.5043,307300.0
2011-12-19 15:20:00,97.08,97.21,97.03,97.12,141800.0,67.4974,67.5878,67.4626,67.5252,141800.0
2011-12-19 15:30:00,97.12,97.2,97.1,97.19,164600.0,67.5252,67.5808,67.5113,67.5739,164600.0
2011-12-19 15:40:00,97.2,97.21,97.14,97.16,280000.0,67.5808,67.5878,67.5391,67.553,280000.0
2011-12-19 15:50:00,97.16,97.26,97.09,97.23,364600.0,67.553,67.6225,67.5043,67.6017,364600.0
2011-12-20 09:30:00,98.07,98.25,97.93,98.16,370500.0,68.1857,68.3109,68.0884,68.2483,370500.0
2011-12-20 09:40:00,98.19,98.5,98.18,98.32,210600.0,68.2691,68.4847,68.2622,68.3595,210600.0
2011-12-20 09:50:00,98.34,98.43,98.25,98.26,148500.0,68.3734,68.436,68.3109,68.3178,148500.0
2011-12-20 10:00:00,98.27,98.3,98.15,98.3,116200.0,68.3248,68.3456,68.2413,68.3456,116200.0
2011-12-20 10:10:00,98.3,98.45,98.29,98.43,118900.0,68.3456,68.4499,68.3387,68.436,118900.0
2011-12-20 10:20:00,98.44,98.6,98.35,98.59,144200.0,68.443,68.5542,68.3804,68.5472,144200.0
2011-12-20 10:30:00,98.58,98.65,98.53,98.59,116900.0,68.5403,68.589,68.5055,68.5472,116900.0
2011-12-20 10:40:00,98.59,98.68,98.58,98.63,115100.0,68.5472,68.6098,68.5403,68.5751,115100.0
2011-12-20 10:50:00,98.63,98.69,98.59,98.65,105900.0,68.5751,68.6168,68.5472,68.589,105900.0
2011-12-20 11:00:00,98.64,98.68,98.51,98.51,116200.0,68.582,68.6098,68.4916,68.4916,116200.0
2011-12-20 11:10:00,98.52,98.66,98.51,98.58,75100.0,68.4986,68.5959,68.4916,68.5403,75100.0
2011-12-20 11:20:00,98.57,98.61,98.52,98.61,77300.0,68.5333,68.5612,68.4986,68.5612,77300.0
2011-12-20 11:30:00,98.61,98.63,98.49,98.51,107600.0,68.5612,68.5751,68.4777,68.4916,107600.0
2011-12-20 11:40:00,98.51,98.59,98.48,98.56,87600.0,68.4916,68.5472,68.4708,68.5264,87600.0
2011-12-20 11:50:00,98.58,98.62,98.5,98.54,60600.0,68.5403,68.5681,68.4847,68.5125,60600.0
2011-12-20 12:00:00,98.54,98.57,98.49,98.5,66100.0,68.5125,68.5333,68.4777,68.4847,66100.0
2011-12-20 12:10:00,98.51,98.54,98.47,98.47,73600.0,68.4916,68.5125,68.4638,68.4638,73600.0
2011-12-20 12:20:00,98.48,98.55,98.47,98.54,63800.0,68.4708,68.5194,68.4638,68.5125,63800.0
2011-12-20 12:30:00,98.54,98.56,98.5,98.52,52700.0,68.5125,68.5264,68.4847,68.4986,52700.0
2011-12-20 12:40:00,98.52,98.56,98.51,98.55,77800.0,68.4986,68.5264,68.4916,68.5194,77800.0
2011-12-20 12:50:00,98.55,98.6,98.53,98.56,88200.0,68.5194,68.5542,68.5055,68.5264,88200.0
2011-12-20 13:00:00,98.55,98.8,98.54,98.79,139500.0,68.5194,68.6933,68.5125,68.6863,139500.0
2011-12-20 13:10:00,98.79,98.86,98.78,98.78,80600.0,68.6863,68.735,68.6793,68.6793,80600.0
2011-12-20 13:20:00,98.78,98.89,98.76,98.76,66000.0,68.6793,68.7558,68.6654,68.6654,66000.0
2011-12-20 13:30:00,98.77,98.82,98.64,98.64,80100.0,68.6724,68.7072,68.582,68.582,80100.0
2011-12-20 13:40:00,98.64,98.67,98.59,98.63,72400.0,68.582,68.6029,68.5472,68.5751,72400.0
2011-12-20 13:50:00,98.62,98.65,98.6,98.63,40600.0,68.5681,68.589,68.5542,68.5751,40600.0
2011-12-20 14:00:00,98.63,98.64,98.51,98.53,87800.0,68.5751,68.582,68.4916,68.5055,87800.0
2011-12-20 14:10:00,98.53,98.54,98.49,98.52,63600.0,68.5055,68.5125,68.4777,68.4986,63600.0
2011-12-20 14:20:00,98.53,98.65,98.52,98.64,66300.0,68.5055,68.589,68.4986,68.582,66300.0
2011-12-20 14:30:00,98.64,98.71,98.64,98.67,68600.0,68.582,68.6307,68.582,68.6029,68600.0
2011-12-20 14:40:00,98.66,98.84,98.66,98.7,128700.0,68.5959,68.7211,68.5959,68.6237,128700.0
2011-12-20 14:50:00,98.71,98.72,98.64,98.65,72600.0,68.6307,68.6376,68.582,68.589,72600.0
2011-12-20 15:00:00,98.64,98.72,98.6,98.68,96900.0,68.582,68.6376,68.5542,68.6098,96900.0
2011-12-20 15:10:00,98.69,98.72,98.64,98.64,84000.0,68.6168,68.6376,68.582,68.582,84000.0
2011-12-20 15:20:00,98.64,98.67,98.58,98.66,96500.0,68.582,68.6029,68.5403,68.5959,96500.0
2011-12-20 15:30:00,98.65,98.7,98.52,98.69,181700.0,68.589,68.6237,68.4986,68.6168,181700.0
2011-12-20 15:40:00,98.69,98.9,98.68,98.87,335200.0,68.6168,68.7628,68.6098,68.7419,335200.0
2011-12-20 15:50:00,98.88,98.92,98.74,98.79,571000.0,68.7489,68.7767,68.6515,68.6863,571000.0
2011-12-21 09:30:00,98.98,99.5,98.95,99.48,326900.0,68.8184,69.1799,68.7975,69.166,326900.0
2011-12-21 09:40:00,99.47,99.5,99.05,99.35,137900.0,69.1591,69.1799,68.8671,69.0757,137900.0
2011-12-21 09:50:00,99.37,99.47,99.2,99.3,120200.0,69.0896,69.1591,68.9714,69.0409,120200.0
2011-12-21 10:00:00,99.29,99.31,99.07,99.15,157000.0,69.0339,69.0478,68.881,68.9366,157000.0
2011-12-21 10:10:00,99.17,99.34,99.13,99.19,94000.0,68.9505,69.0687,68.9227,68.9644,94000.0
2011-12-21 10:20:00,99.19,99.26,99.15,99.2,96000.0,68.9644,69.0131,68.9366,68.9714,96000.0
2011-12-21 10:30:00,99.19,99.28,99.12,99.22,110100.0,68.9644,69.027,68.9157,68.9853,110100.0
2011-12-21 10:40:00,99.22,99.24,99.11,99.19,77400.0,68.9853,68.9992,68.9088,68.9644,77400.0
2011-12-21 10:50:00,99.2,99.29,99.11,99.21,76400.0,68.9714,69.0339,68.9088,68.9783,76400.0
2011-12-21 11:00:00,99.22,99.23,99.12,99.15,63800.0,68.9853,68.9922,68.9157,68.9366,63800.0
2011-12-21 11:10:00,99.16,99.2,99.07,99.12,113800.0,68.9436,68.9714,68.881,68.9157,113800.0
2011-12-21 11:20:00,99.11,99.12,99.0,99.04,84400.0,68.9088,68.9157,68.8323,68.8601,84400.0
2011-12-21 11:30:00,99.03,99.1,99.01,99.02,56100.0,68.8532,68.9018,68.8393,68.8462,56100.0
2011-12-21 11:40:00,99.03,99.1,98.98,99.09,141300.0,68.8532,68.9018,68.8184,68.8949,141300.0
2011-12-21 11:50:00,99.09,99.1,99.01,99.09,64000.0,68.8949,68.9018,68.8393,68.8949,64000.0
2011-12-21 12:00:00,99.09,99.13,98.96,99.05,97500.0,68.8949,68.9227,68.8045,68.8671,97500.0
2011-12-21 12:10:00,99.05,99.1,99.01,99.1,83300.0,68.8671,68.9018,68.8393,68.9018,83300.0
2011-12-21 12:20:00,99.1,99.1,98.87,98.9,93100.0,68.9018,68.9018,68.7419,68.7628,93100.0
2011-12-21 12:30:00,98.89,98.95,98.81,98.94,95000.0,68.7558,68.7975,68.7002,68.7906,95000.0
2011-12-21 12:40:00,98.93,98.94,98.85,98.86,75400.0,68.7836,68.7906,68.728,68.735,75400.0
2011-12-21 12:50:00,98.86,98.87,98.77,98.83,108400.0,68.735,68.7419,68.6724,68.7141,108400.0
2011-12-21 13:00:00,98.83,98.89,98.8,98.81,103200.0,68.7141,68.7558,68.6933,68.7002,103200.0
2011-12-21 13:10:00,98.82,98.83,98.7,98.71,95800.0,68.7072,68.7141,68.6237,68.6307,95800.0
2011-12-21 13:20:00,98.71,98.81,98.7,98.78,67200.0,68.6307,68.7002,68.6237,68.6793,67200.0
2011-12-21 13:30:00,98.79,98.91,98.78,98.87,87700.0,68.6863,68.7697,68.6793,68.7419,87700.0
2011-12-21 13:40:00,98.87,98.87,98.71,98.86,52600.0,68.7419,68.7419,68.6307,68.735,52600.0
2011-12-21 13:50:00,98.86,99.0,98.85,99.0,88200.0,68.735,68.8323,68.728,68.8323,88200.0
2011-12-21 14:00:00,99.0,99.16,99.0,99.15,116100.0,68.8323,68.9436,68.8323,68.9366,116100.0
2011-12-21 14:10:00,99.14,99.14,99.01,99.02,81200.0,68.9296,68.9296,68.8393,68.8462,81200.0
2011-12-21 14:20:00,99.01,99.09,98.99,99.07,60300.0,68.8393,68.8949,68.8254,68.881,60300.0
2011-12-21 14:30:00,99.07,99.1,98.97,99.06,114200.0,68.881,68.9018,68.8115,68.874,114200.0
2011-12-21 14:40:00,99.07,99.12,99.02,99.09,78600.0,68.881,68.9157,68.8462,68.8949,78600.0
2011-12-21 14:50:00,99.09,99.1,99.01,99.03,67700.0,68.8949,68.9018,68.8393,68.8532,67700.0
2011-12-21 15:00:00,99.02,99.11,99.01,99.1,99500.0,68.8462,68.9088,68.8393,68.9018,99500.0
2011-12-21 15:10:00,99.1,99.15,99.08,99.15,113200.0,68.9018,68.9366,68.8879,68.9366,113200.0
2011-12-21 15:20:00,99.14,99.22,99.13,99.21,210900.0,68.9296,68.9853,68.9227,68.9783,210900.0
2011-12-21 15:30:00,99.21,99.23,99.17,99.2,182000.0,68.9783,68.9922,68.9505,68.9714,182000.0
2011-12-21 15:40:00,99.19,99.27,99.16,99.18,180100.0,68.9644,69.02,68.9436,68.9575,180100.0
2011-12-21 15:50:00,99.18,99.2,99.07,99.17,370900.0,68.9575,68.9714,68.881,68.9505,370900.0
2011-12-22 09:30:00,99.24,99.35,98.75,98.75,232200.0,68.9992,69.0757,68.6585,68.6585,232200.0
2011-12-22 09:40:00,98.75,99.23,98.75,99.03,95900.0,68.6585,68.9922,68.6585,68.8532,95900.0
2011-12-22 09:50:00,99.03,99.2,99.03,99.09,67200.0,68.8532,68.9714,68.8532,68.8949,67200.0
2011-12-22 10:00:00,99.07,99.11,98.88,98.88,103900.0,68.881,68.9088,68.7489,68.7489,103900.0
2011-12-22 10:10:00,98.88,99.02,98.84,99.02,116800.0,68.7489,68.8462,68.7211,68.8462,116800.0
2011-12-22 10:20:00,99.01,99.14,99.01,99.09,139900.0,68.8393,68.9296,68.8393,68.8949,139900.0
2011-12-22 10:30:00,99.08,99.11,98.95,99.02,75600.0,68.8879,68.9088,68.7975,68.8462,75600.0
2011-12-22 10:40:00,99.02,99.03,98.89,98.95,52400.0,68.8462,68.8532,68.7558,68.7975,52400.0
2011-12-22 10:50:00,98.95,99.01,98.9,99.0,94700.0,68.7975,68.8393,68.7628,68.8323,94700.0
2011-12-22 11:00:00,98.98,99.06,98.96,99.03,82900.0,68.8184,68.874,68.8045,68.8532,82900.0
2011-12-22 11:10:00,99.0,99.06,98.97,98.97,96900.0,68.8323,68.874,68.8115,68.8115,96900.0
2011-12-22 11:20:00,98.96,98.97,98.81,98.84,79600.0,68.8045,68.8115,68.7002,68.7211,79600.0
2011-12-22 11:30:00,98.85,98.88,98.78,98.82,58000.0,68.728,68.7489,68.6793,68.7072,58000.0
2011-12-22 11:40:00,98.82,98.9,98.77,98.84,68400.0,68.7072,68.7628,68.6724,68.7211,68400.0
2011-12-22 11:50:00,98.83,98.86,98.79,98.83,46000.0,68.7141,68.735,68.6863,68.7141,46000.0
2011-12-22 12:00:00,98.82,98.84,98.79,98.8,45900.0,68.7072,68.7211,68.6863,68.6933,45900.0
2011-12-22 12:10:00,98.79,98.85,98.79,98.84,50800.0,68.6863,68.728,68.6863,68.7211,50800.0
2011-12-22 12:20:00,98.85,98.96,98.84,98.89,79200.0,68.728,68.8045,68.7211,68.7558,79200.0
2011-12-22 12:30:00,98.9,98.93,98.83,98.85,48800.0,68.7628,68.7836,68.7141,68.728,48800.0
2011-12-22 12:40:00,98.84,98.93,98.81,98.92,48400.0,68.7211,68.7836,68.7002,68.7767,48400.0
2011-12-22 12:50:00,98.92,98.99,98.91,98.93,53900.0,68.7767,68.8254,68.7697,68.7836,53900.0
2011-12-22 13:00:00,98.93,98.95,98.9,98.94,42700.0,68.7836,68.7975,68.7628,68.7906,42700.0
2011-12-22 13:10:00,98.95,98.95,98.87,98.88,37300.0,68.7975,68.7975,68.7419,68.7489,37300.0
2011-12-22 13:20:00,98.88,98.91,98.84,98.9,53500.0,68.7489,68.7697,68.7211,68.7628,53500.0
2011-12-22 13:30:00,98.9,98.97,98.9,98.9,35400.0,68.7628,68.8115,68.7628,68.7628,35400.0
2011-12-22 13:40:00,98.9,98.91,98.83,98.83,66400.0,68.7628,68.7697,68.7141,68.7141,66400.0
2011-12-22 13:50:00,98.84,98.84,98.76,98.77,68400.0,68.7211,68.7211,68.6654,68.6724,68400.0
2011-12-22 14:00:00,98.78,98.78,98.55,98.63,143700.0,68.6793,68.6793,68.5194,68.5751,143700.0
2011-12-22 14:10:00,98.63,98.73,98.61,98.72,62900.0,68.5751,68.6446,68.5612,68.6376,62900.0
2011-12-22 14:20:00,98.72,98.73,98.63,98.67,62000.0,68.6376,68.6446,68.5751,68.6029,62000.0
2011-12-22 14:30:00,98.67,98.72,98.67,98.72,45800.0,68.6029,68.6376,68.6029,68.6376,45800.0
2011-12-22 14:40:00,98.71,98.72,98.67,98.68,66700.0,68.6307,68.6376,68.6029,68.6098,66700.0
2011-12-22 14:50:00,98.68,98.72,98.65,98.7,81800.0,68.6098,68.6376,68.589,68.6237,81800.0
2011-12-22 15:00:00,98.71,98.8,98.68,98.75,90700.0,68.6307,68.6933,68.6098,68.6585,90700.0
2011-12-22 15:10:00,98.75,98.76,98.69,98.73,67000.0,68.6585,68.6654,68.6168,68.6446,67000.0
2011-12-22 15:20:00,98.73,98.8,98.73,98.76,102500.0,68.6446,68.6933,68.6446,68.6654,102500.0
2011-12-22 15:30:00,98.75,98.8,98.75,98.77,110400.0,68.6585,68.6933,68.6585,68.6724,110400.0
2011-12-22 15:40:00,98.77,98.8,98.64,98.8,163300.0,68.6724,68.6933,68.582,68.6933,163300.0
2011-12-22 15:50:00,98.79,98.84,98.59,98.63,443300.0,68.6863,68.7211,68.5472,68.5751,443300.0
2011-12-23 09:30:00,98.84,99.34,98.76,99.33,222300.0,68.7211,69.0687,68.6654,69.0617,222300.0
2011-12-23 09:40:00,99.32,99.43,99.23,99.26,107300.0,69.0548,69.1313,68.9922,69.0131,107300.0
2011-12-23 09:50:00,99.26,99.45,99.25,99.31,119700.0,69.0131,69.1452,69.0061,69.0478,119700.0
2011-12-23 10:00:00,99.32,99.44,99.29,99.4,97400.0,69.0548,69.1382,69.0339,69.1104,97400.0
2011-12-23 10:10:00,99.41,99.49,99.39,99.46,108100.0,69.1174,69.173,69.1035,69.1521,108100.0
2011-12-23 10:20:00,99.46,99.55,99.45,99.47,129600.0,69.1521,69.2147,69.1452,69.1591,129600.0
2011-12-23 10:30:00,99.48,99.48,99.38,99.4,76400.0,69.166,69.166,69.0965,69.1104,76400.0
2011-12-23 10:40:00,99.41,99.44,99.3,99.41,52600.0,69.1174,69.1382,69.0409,69.1174,52600.0
2011-12-23 10:50:00,99.41,99.46,99.38,99.45,34900.0,69.1174,69.1521,69.0965,69.1452,34900.0
2011-12-23 11:00:00,99.46,99.57,99.45,99.57,76200.0,69.1521,69.2286,69.1452,69.2286,76200.0
2011-12-23 11:10:00,99.58,99.68,99.56,99.66,106600.0,69.2356,69.3051,69.2217,69.2912,106600.0
2011-12-23 11:20:00,99.65,99.7,99.65,99.69,62100.0,69.2842,69.319,69.2842,69.312,62100.0
2011-12-23 11:30:00,99.69,99.83,99.67,99.76,117200.0,69.312,69.4094,69.2981,69.3607,117200.0
2011-12-23 11:40:00,99.77,99.82,99.73,99.75,67300.0,69.3677,69.4024,69.3399,69.3538,67300.0
2011-12-23 11:50:00,99.75,99.85,99.75,99.85,48100.0,69.3538,69.4233,69.3538,69.4233,48100.0
2011-12-23 12:00:00,99.84,99.85,99.82,99.84,46500.0,69.4163,69.4233,69.4024,69.4163,46500.0
2011-12-23 12:10:00,99.84,99.87,99.82,99.87,57100.0,69.4163,69.4372,69.4024,69.4372,57100.0
2011-12-23 12:20:00,99.87,99.9,99.85,99.88,69400.0,69.4372,69.4581,69.4233,69.4442,69400.0
2011-12-23 12:30:00,99.87,99.9,99.84,99.9,47900.0,69.4372,69.4581,69.4163,69.4581,47900.0
2011-12-23 12:40:00,99.9,99.92,99.83,99.87,63100.0,69.4581,69.472,69.4094,69.4372,63100.0
2011-12-23 12:50:00,99.88,99.94,99.87,99.91,51000.0,69.4442,69.4859,69.4372,69.465,51000.0
2011-12-23 13:00:00,99.92,99.94,99.88,99.9,42700.0,69.472,69.4859,69.4442,69.4581,42700.0
2011-12-23 13:10:00,99.9,99.92,99.81,99.84,55400.0,69.4581,69.472,69.3955,69.4163,55400.0
2011-12-23 13:20:00,99.84,99.92,99.84,99.91,49300.0,69.4163,69.472,69.4163,69.465,49300.0
2011-12-23 13:30:00,99.91,99.92,99.89,99.91,33400.0,69.465,69.472,69.4511,69.465,33400.0
2011-12-23 13:40:00,99.9,99.94,99.89,99.93,39400.0,69.4581,69.4859,69.4511,69.4789,39400.0
2011-12-23 13:50:00,99.92,99.95,99.89,99.95,33800.0,69.472,69.4928,69.4511,69.4928,33800.0
2011-12-23 14:00:00,99.94,99.96,99.92,99.96,52700.0,69.4859,69.4998,69.472,69.4998,52700.0
2011-12-23 14:10:00,99.95,99.97,99.93,99.97,67000.0,69.4928,69.5067,69.4789,69.5067,67000.0
2011-12-23 14:20:00,99.97,99.98,99.94,99.94,35100.0,69.5067,69.5137,69.4859,69.4859,35100.0
2011-12-23 14:30:00,99.94,99.95,99.91,99.92,40200.0,69.4859,69.4928,69.465,69.472,40200.0
2011-12-23 14:40:00,99.91,99.95,99.91,99.95,41200.0,69.465,69.4928,69.465,69.4928,41200.0
2011-12-23 14:50:00,99.94,99.94,99.92,99.92,42600.0,69.4859,69.4859,69.472,69.472,42600.0
2011-12-23 15:00:00,99.92,99.96,99.9,99.91,56900.0,69.472,69.4998,69.4581,69.465,56900.0
2011-12-23 15:10:00,99.92,99.94,99.9,99.93,46400.0,69.472,69.4859,69.4581,69.4789,46400.0
2011-12-23 15:20:00,99.93,99.94,99.87,99.89,53600.0,69.4789,69.4859,69.4372,69.4511,53600.0
2011-12-23 15:30:00,99.88,99.95,99.87,99.93,107100.0,69.4442,69.4928,69.4372,69.4789,107100.0
2011-12-23 15:40:00,99.94,99.99,99.92,99.95,126200.0,69.4859,69.5206,69.472,69.4928,126200.0
2011-12-23 15:50:00,99.95,100.13,99.94,100.1,517400.0,69.4928,69.618,69.4859,69.5971,517400.0
2011-12-27 09:30:00,100.17,100.39,100.0,100.3,151400.0,69.6458,69.7987,69.5276,69.7362,151400.0
2011-12-27 09:40:00,100.3,100.49,100.29,100.46,72900.0,69.7362,69.8683,69.7292,69.8474,72900.0
2011-12-27 09:50:00,100.45,100.62,100.34,100.62,102700.0,69.8405,69.9587,69.764,69.9587,102700.0
2011-12-27 10:00:00,100.54,100.69,100.51,100.52,135500.0,69.903,70.0073,69.8822,69.8891,135500.0
2011-12-27 10:10:00,100.52,100.6,100.45,100.57,69200.0,69.8891,69.9447,69.8405,69.9239,69200.0
2011-12-27 10:20:00,100.58,100.68,100.5,100.65,74100.0,69.9308,70.0004,69.8752,69.9795,74100.0
2011-12-27 10:30:00,100.65,100.69,100.38,100.4,99900.0,69.9795,70.0073,69.7918,69.8057,99900.0
2011-12-27 10:40:00,100.41,100.52,100.35,100.52,61000.0,69.8126,69.8891,69.7709,69.8891,61000.0
2011-12-27 10:50:00,100.5,100.65,100.46,100.64,69800.0,69.8752,69.9795,69.8474,69.9726,69800.0
2011-12-27 11:00:00,100.64,100.75,100.61,100.63,77100.0,69.9726,70.049,69.9517,69.9656,77100.0
2011-12-27 11:10:00,100.65,100.7,100.6,100.67,48100.0,69.9795,70.0143,69.9447,69.9934,48100.0
2011-12-27 11:20:00,100.67,100.7,100.62,100.69,49900.0,69.9934,70.0143,69.9587,70.0073,49900.0
2011-12-27 11:30:00,100.69,100.7,100.61,100.63,54100.0,70.0073,70.0143,69.9517,69.9656,54100.0
2011-12-27 11:40:00,100.63,100.7,100.63,100.68,45000.0,69.9656,70.0143,69.9656,70.0004,45000.0
2011-12-27 11:50:00,100.68,100.73,100.64,100.72,42100.0,70.0004,70.0351,69.9726,70.0282,42100.0
2011-12-27 12:00:00,100.72,100.75,100.65,100.66,33500.0,70.0282,70.049,69.9795,69.9865,33500.0
2011-12-27 12:10:00,100.67,100.68,100.61,100.64,33600.0,69.9934,70.0004,69.9517,69.9726,33600.0
2011-12-27 12:20:00,100.63,100.7,100.63,100.68,38600.0,69.9656,70.0143,69.9656,70.0004,38600.0
2011-12-27 12:30:00,100.67,100.68,100.62,100.67,31800.0,69.9934,70.0004,69.9587,69.9934,31800.0
2011-12-27 12:40:00,100.69,100.71,100.61,100.61,43200.0,70.0073,70.0212,69.9517,69.9517,43200.0
2011-12-27 12:50:00,100.61,100.66,100.6,100.66,54200.0,69.9517,69.9865,69.9447,69.9865,54200.0
2011-12-27 13:00:00,100.66,100.72,100.63,100.66,42300.0,69.9865,70.0282,69.9656,69.9865,42300.0
2011-12-27 13:10:00,100.66,100.74,100.62,100.72,33000.0,69.9865,70.0421,69.9587,70.0282,33000.0
2011-12-27 13:20:00,100.72,100.72,100.62,100.63,32100.0,70.0282,70.0282,69.9587,69.9656,32100.0
2011-12-27 13:30:00,100.64,100.67,100.6,100.66,29400.0,69.9726,69.9934,69.9447,69.9865,29400.0
2011-12-27 13:40:00,100.66,100.67,100.6,100.66,45600.0,69.9865,69.9934,69.9447,69.9865,45600.0
2011-12-27 13:50:00,100.66,100.73,100.65,100.68,45200.0,69.9865,70.0351,69.9795,70.0004,45200.0
2011-12-27 14:00:00,100.69,100.7,100.61,100.68,41700.0,70.0073,70.0143,69.9517,70.0004,41700.0
2011-12-27 14:10:00,100.67,100.73,100.67,100.7,55900.0,69.9934,70.0351,69.9934,70.0143,55900.0
2011-12-27 14:20:00,100.7,100.72,100.7,100.7,38400.0,70.0143,70.0282,70.0143,70.0143,38400.0
2011-12-27 14:30:00,100.7,100.71,100.6,100.64,50400.0,70.0143,70.0212,69.9447,69.9726,50400.0
2011-12-27 14:40:00,100.64,100.72,100.64,100.72,43900.0,69.9726,70.0282,69.9726,70.0282,43900.0
2011-12-27 14:50:00,100.72,100.79,100.7,100.79,41700.0,70.0282,70.0769,70.0143,70.0769,41700.0
2011-12-27 15:00:00,100.79,100.82,100.77,100.82,68300.0,70.0769,70.0977,70.0629,70.0977,68300.0
2011-12-27 15:10:00,100.81,100.81,100.73,100.8,46700.0,70.0908,70.0908,70.0351,70.0838,46700.0
2011-12-27 15:20:00,100.8,100.81,100.73,100.78,75700.0,70.0838,70.0908,70.0351,70.0699,75700.0
2011-12-27 15:30:00,100.78,100.79,100.64,100.72,94200.0,70.0699,70.0769,69.9726,70.0282,94200.0
2011-12-27 15:40:00,100.73,100.73,100.6,100.61,184500.0,70.0351,70.0351,69.9447,69.9517,184500.0
2011-12-27 15:50:00,100.61,100.64,100.54,100.57,226200.0,69.9517,69.9726,69.903,69.9239,226200.0
2011-12-28 09:30:00,100.73,100.75,100.3,100.3,173000.0,70.0351,70.049,69.7362,69.7362,173000.0
2011-12-28 09:40:00,100.31,100.31,100.06,100.18,87100.0,69.7431,69.7431,69.5693,69.6527,87100.0
2011-12-28 09:50:00,100.17,100.21,100.06,100.18,82100.0,69.6458,69.6736,69.5693,69.6527,82100.0
2011-12-28 10:00:00,100.17,100.23,100.09,100.18,69800.0,69.6458,69.6875,69.5902,69.6527,69800.0
2011-12-28 10:10:00,100.17,100.18,100.01,100.05,52000.0,69.6458,69.6527,69.5345,69.5623,52000.0
2011-12-28 10:20:00,100.06,100.08,99.92,99.93,96000.0,69.5693,69.5832,69.472,69.4789,96000.0
2011-12-28 10:30:00,99.94,100.02,99.88,99.99,82400.0,69.4859,69.5415,69.4442,69.5206,82400.0
2011-12-28 10:40:00,99.99,100.04,99.93,99.93,44600.0,69.5206,69.5554,69.4789,69.4789,44600.0
2011-12-28 10:50:00,99.92,99.93,99.76,99.76,106100.0,69.472,69.4789,69.3607,69.3607,106100.0
2011-12-28 11:00:00,99.76,99.79,99.61,99.61,124200.0,69.3607,69.3816,69.2564,69.2564,124200.0
2011-12-28 11:10:00,99.62,99.8,99.59,99.79,80200.0,69.2634,69.3885,69.2425,69.3816,80200.0
2011-12-28 11:20:00,99.79,99.84,99.73,99.79,43400.0,69.3816,69.4163,69.3399,69.3816,43400.0
2011-12-28 11:30:00,99.78,99.84,99.65,99.68,57900.0,69.3746,69.4163,69.2842,69.3051,57900.0
2011-12-28 11:40:00,99.69,99.7,99.57,99.59,151500.0,69.312,69.319,69.2286,69.2425,151500.0
2011-12-28 11:50:00,99.6,99.66,99.51,99.57,85700.0,69.2495,69.2912,69.1869,69.2286,85700.0
2011-12-28 12:00:00,99.57,99.59,99.46,99.52,67300.0,69.2286,69.2425,69.1521,69.1939,67300.0
2011-12-28 12:10:00,99.52,99.6,99.49,99.6,68200.0,69.1939,69.2495,69.173,69.2495,68200.0
2011-12-28 12:20:00,99.6,99.63,99.55,99.6,29700.0,69.2495,69.2703,69.2147,69.2495,29700.0
2011-12-28 12:30:00,99.61,99.74,99.6,99.74,38000.0,69.2564,69.3468,69.2495,69.3468,38000.0
2011-12-28 12:40:00,99.73,99.75,99.71,99.74,29600.0,69.3399,69.3538,69.326,69.3468,29600.0
2011-12-28 12:50:00,99.75,99.75,99.58,99.58,49600.0,69.3538,69.3538,69.2356,69.2356,49600.0
2011-12-28 13:00:00,99.58,99.62,99.48,99.49,41400.0,69.2356,69.2634,69.166,69.173,41400.0
2011-12-28 13:10:00,99.49,99.56,99.47,99.49,45800.0,69.173,69.2217,69.1591,69.173,45800.0
2011-12-28 13:20:00,99.49,99.52,99.47,99.52,39800.0,69.173,69.1939,69.1591,69.1939,39800.0
2011-12-28 13:30:00,99.51,99.61,99.5,99.53,24000.0,69.1869,69.2564,69.1799,69.2008,24000.0
2011-12-28 13:40:00,99.54,99.59,99.51,99.57,31100.0,69.2078,69.2425,69.1869,69.2286,31100.0
2011-12-28 13:50:00,99.57,99.66,99.57,99.65,24400.0,69.2286,69.2912,69.2286,69.2842,24400.0
2011-12-28 14:00:00,99.65,99.67,99.57,99.58,58500.0,69.2842,69.2981,69.2286,69.2356,58500.0
2011-12-28 14:10:00,99.58,99.62,99.52,99.6,40800.0,69.2356,69.2634,69.1939,69.2495,40800.0
2011-12-28 14:20:00,99.59,99.64,99.56,99.62,36100.0,69.2425,69.2773,69.2217,69.2634,36100.0
2011-12-28 14:30:00,99.63,99.69,99.6,99.61,38900.0,69.2703,69.312,69.2495,69.2564,38900.0
2011-12-28 14:40:00,99.6,99.69,99.59,99.69,81900.0,69.2495,69.312,69.2425,69.312,81900.0
2011-12-28 14:50:00,99.69,99.69,99.58,99.62,75400.0,69.312,69.312,69.2356,69.2634,75400.0
2011-12-28 15:00:00,99.62,99.7,99.62,99.7,35400.0,69.2634,69.319,69.2634,69.319,35400.0
2011-12-28 15:10:00,99.71,99.78,99.6,99.64,81400.0,69.326,69.3746,69.2495,69.2773,81400.0
2011-12-28 15:20:00,99.64,99.69,99.49,99.52,99300.0,69.2773,69.312,69.173,69.1939,99300.0
2011-12-28 15:30:00,99.52,99.62,99.49,99.56,101600.0,69.1939,69.2634,69.173,69.2217,101600.0
2011-12-28 15:40:00,99.56,99.66,99.52,99.66,99100.0,69.2217,69.2912,69.1939,69.2912,99100.0
2011-12-28 15:50:00,99.65,99.65,99.51,99.6,235000.0,69.2842,69.2842,69.1869,69.2495,235000.0
2011-12-29 09:30:00,99.75,99.99,99.6,99.92,210400.0,69.3538,69.5206,69.2495,69.472,210400.0
2011-12-29 09:40:00,99.93,100.21,99.85,100.1,134200.0,69.4789,69.6736,69.4233,69.5971,134200.0
2011-12-29 09:50:00,100.1,100.16,100.05,100.12,125500.0,69.5971,69.6388,69.5623,69.611,125500.0
2011-12-29 10:00:00,100.14,100.28,100.11,100.28,101100.0,69.6249,69.7223,69.6041,69.7223,101100.0
2011-12-29 10:10:00,100.28,100.3,100.06,100.07,110900.0,69.7223,69.7362,69.5693,69.5763,110900.0
2011-12-29 10:20:00,100.07,100.2,99.92,100.17,129000.0,69.5763,69.6666,69.472,69.6458,129000.0
2011-12-29 10:30:00,100.18,100.27,100.12,100.27,68700.0,69.6527,69.7153,69.611,69.7153,68700.0
2011-12-29 10:40:00,100.27,100.3,100.2,100.27,62300.0,69.7153,69.7362,69.6666,69.7153,62300.0
2011-12-29 10:50:00,100.26,100.37,100.25,100.34,47600.0,69.7084,69.7848,69.7014,69.764,47600.0
2011-12-29 11:00:00,100.33,100.4,100.28,100.28,67700.0,69.757,69.8057,69.7223,69.7223,67700.0
2011-12-29 11:10:00,100.3,100.34,100.23,100.25,70400.0,69.7362,69.764,69.6875,69.7014,70400.0
2011-12-29 11:20:00,100.26,100.34,100.22,100.27,55000.0,69.7084,69.764,69.6805,69.7153,55000.0
2011-12-29 11:30:00,100.27,100.35,100.23,100.35,52200.0,69.7153,69.7709,69.6875,69.7709,52200.0
2011-12-29 11:40:00,100.35,100.49,100.35,100.48,114600.0,69.7709,69.8683,69.7709,69.8613,114600.0
2011-12-29 11:50:00,100.48,100.57,100.45,100.57,82100.0,69.8613,69.9239,69.8405,69.9239,82100.0
2011-12-29 12:00:00,100.57,100.64,100.53,100.64,110800.0,69.9239,69.9726,69.8961,69.9726,110800.0
2011-12-29 12:10:00,100.64,100.72,100.62,100.7,106500.0,69.9726,70.0282,69.9587,70.0143,106500.0
2011-12-29 12:20:00,100.69,100.72,100.62,100.64,63500.0,70.0073,70.0282,69.9587,69.9726,63500.0
2011-12-29 12:30:00,100.64,100.66,100.59,100.66,48600.0,69.9726,69.9865,69.9378,69.9865,48600.0
2011-12-29 12:40:00,100.66,100.66,100.59,100.62,45100.0,69.9865,69.9865,69.9378,69.9587,45100.0
2011-12-29 12:50:00,100.62,100.74,100.61,100.73,42900.0,69.9587,70.0421,69.9517,70.0351,42900.0
2011-12-29 13:00:00,100.74,100.79,100.74,100.79,94400.0,70.0421,70.0769,70.0421,70.0769,94400.0
2011-12-29 13:10:00,100.79,100.85,100.74,100.8,134000.0,70.0769,70.1186,70.0421,70.0838,134000.0
2011-12-29 13:20:00,100.8,100.88,100.74,100.83,63600.0,70.0838,70.1394,70.0421,70.1047,63600.0
2011-12-29 13:30:00,100.82,100.94,100.74,100.92,89100.0,70.0977,70.1811,70.0421,70.1672,89100.0
2011-12-29 13:40:00,100.91,100.97,100.87,100.9,96700.0,70.1603,70.202,70.1325,70.1533,96700.0
2011-12-29 13:50:00,100.89,100.98,100.85,100.97,46200.0,70.1464,70.209,70.1186,70.202,46200.0
2011-12-29 14:00:00,100.97,101.0,100.9,100.92,104600.0,70.202,70.2229,70.1533,70.1672,104600.0
2011-12-29 14:10:00,100.92,100.92,100.71,100.73,59800.0,70.1672,70.1672,70.0212,70.0351,59800.0
2011-12-29 14:20:00,100.74,100.83,100.74,100.75,62000.0,70.0421,70.1047,70.0421,70.049,62000.0
2011-12-29 14:30:00,100.75,100.76,100.67,100.67,49000.0,70.049,70.056,69.9934,69.9934,49000.0
2011-12-29 14:40:00,100.68,100.79,100.67,100.78,60300.0,70.0004,70.0769,69.9934,70.0699,60300.0
2011-12-29 14:50:00,100.78,100.84,100.7,100.72,73800.0,70.0699,70.1116,70.0143,70.0282,73800.0
2011-12-29 15:00:00,100.73,100.77,100.66,100.68,58500.0,70.0351,70.0629,69.9865,70.0004,58500.0
2011-12-29 15:10:00,100.68,100.76,100.68,100.73,68500.0,70.0004,70.056,70.0004,70.0351,68500.0
2011-12-29 15:20:00,100.72,100.73,100.65,100.67,65700.0,70.0282,70.0351,69.9795,69.9934,65700.0
2011-12-29 15:30:00,100.66,100.73,100.65,100.72,122700.0,69.9865,70.0351,69.9795,70.0282,122700.0
2011-12-29 15:40:00,100.73,100.8,100.68,100.72,137200.0,70.0351,70.0838,70.0004,70.0282,137200.0
2011-12-29 15:50:00,100.72,100.84,100.71,100.76,348600.0,70.0282,70.1116,70.0212,70.056,348600.0
2011-12-30 09:30:00,100.43,100.61,100.06,100.3,240500.0,69.8266,69.9517,69.5693,69.7362,240500.0
2011-12-30 09:40:00,100.29,100.4,100.22,100.35,85600.0,69.7292,69.8057,69.6805,69.7709,85600.0
2011-12-30 09:50:00,100.35,100.4,100.21,100.26,69700.0,69.7709,69.8057,69.6736,69.7084,69700.0
2011-12-30 10:00:00,100.27,100.43,100.26,100.38,69100.0,69.7153,69.8266,69.7084,69.7918,69100.0
2011-12-30 10:10:00,100.39,100.53,100.39,100.5,55500.0,69.7987,69.8961,69.7987,69.8752,55500.0
2011-12-30 10:20:00,100.5,100.58,100.49,100.54,48800.0,69.8752,69.9308,69.8683,69.903,48800.0
2011-12-30 10:30:00,100.54,100.59,100.5,100.57,39100.0,69.903,69.9378,69.8752,69.9239,39100.0
2011-12-30 10:40:00,100.57,100.59,100.5,100.51,49200.0,69.9239,69.9378,69.8752,69.8822,49200.0
2011-12-30 10:50:00,100.52,100.75,100.52,100.7,79100.0,69.8891,70.049,69.8891,70.0143,79100.0
2011-12-30 11:00:00,100.69,100.82,100.68,100.7,100800.0,70.0073,70.0977,70.0004,70.0143,100800.0
2011-12-30 11:10:00,100.7,100.71,100.56,100.57,64700.0,70.0143,70.0212,69.9169,69.9239,64700.0
2011-12-30 11:20:00,100.55,100.67,100.55,100.67,44500.0,69.91,69.9934,69.91,69.9934,44500.0
2011-12-30 11:30:00,100.66,100.73,100.6,100.67,48700.0,69.9865,70.0351,69.9447,69.9934,48700.0
2011-12-30 11:40:00,100.67,100.73,100.64,100.73,30500.0,69.9934,70.0351,69.9726,70.0351,30500.0
2011-12-30 11:50:00,100.73,100.8,100.73,100.74,72000.0,70.0351,70.0838,70.0351,70.0421,72000.0
2011-12-30 12:00:00,100.75,100.8,100.73,100.76,63500.0,70.049,70.0838,70.0351,70.056,63500.0
2011-12-30 12:10:00,100.75,100.76,100.69,100.7,49400.0,70.049,70.056,70.0073,70.0143,49400.0
2011-12-30 12:20:00,100.7,100.72,100.61,100.62,36100.0,70.0143,70.0282,69.9517,69.9587,36100.0
2011-12-30 12:30:00,100.62,100.63,100.5,100.5,42900.0,69.9587,69.9656,69.8752,69.8752,42900.0
2011-12-30 12:40:00,100.5,100.53,100.5,100.51,39200.0,69.8752,69.8961,69.8752,69.8822,39200.0
2011-12-30 12:50:00,100.51,100.55,100.51,100.54,51200.0,69.8822,69.91,69.8822,69.903,51200.0
2011-12-30 13:00:00,100.53,100.57,100.5,100.52,100000.0,69.8961,69.9239,69.8752,69.8891,100000.0
2011-12-30 13:10:00,100.52,100.56,100.5,100.5,19100.0,69.8891,69.9169,69.8752,69.8752,19100.0
2011-12-30 13:20:00,100.52,100.54,100.5,100.5,20700.0,69.8891,69.903,69.8752,69.8752,20700.0
2011-12-30 13:30:00,100.53,100.56,100.5,100.54,39500.0,69.8961,69.9169,69.8752,69.903,39500.0
2011-12-30 13:40:00,100.54,100.56,100.46,100.48,29500.0,69.903,69.9169,69.8474,69.8613,29500.0
2011-12-30 13:50:00,100.48,100.48,100.43,100.44,21100.0,69.8613,69.8613,69.8266,69.8335,21100.0
2011-12-30 14:00:00,100.44,100.53,100.42,100.53,24700.0,69.8335,69.8961,69.8196,69.8961,24700.0
2011-12-30 14:10:00,100.53,100.54,100.47,100.48,55200.0,69.8961,69.903,69.8544,69.8613,55200.0
2011-12-30 14:20:00,100.47,100.47,100.34,100.4,41600.0,69.8544,69.8544,69.764,69.8057,41600.0
2011-12-30 14:30:00,100.41,100.43,100.35,100.37,42400.0,69.8126,69.8266,69.7709,69.7848,42400.0
2011-12-30 14:40:00,100.35,100.4,100.35,100.4,25100.0,69.7709,69.8057,69.7709,69.8057,25100.0
2011-12-30 14:50:00,100.39,100.4,100.36,100.37,41200.0,69.7987,69.8057,69.7779,69.7848,41200.0
2011-12-30 15:00:00,100.38,100.5,100.38,100.48,65200.0,69.7918,69.8752,69.7918,69.8613,65200.0
2011-12-30 15:10:00,100.48,100.52,100.44,100.5,28300.0,69.8613,69.8891,69.8335,69.8752,28300.0
2011-12-30 15:20:00,100.49,100.53,100.45,100.46,32600.0,69.8683,69.8961,69.8405,69.8474,32600.0
2011-12-30 15:30:00,100.46,100.5,100.34,100.36,91600.0,69.8474,69.8752,69.764,69.7779,91600.0
2011-12-30 15:40:00,100.36,100.44,100.35,100.42,88100.0,69.7779,69.8335,69.7709,69.8196,88100.0
2011-12-30 15:50:00,100.42,100.42,100.27,100.27,258200.0,69.8196,69.8196,69.7153,69.7153,258200.0
2012-01-03 09:30:00,101.33,101.59,100.91,101.05,447100.0,70.4523,70.6331,70.1603,70.2576,447100.0
2012-01-03 09:40:00,101.05,101.3,100.69,100.8,386300.0,70.2576,70.4314,70.0073,70.0838,386300.0
2012-01-03 09:50:00,100.8,100.97,100.8,100.85,165300.0,70.0838,70.202,70.0838,70.1186,165300.0
2012-01-03 10:00:00,100.87,100.89,100.52,100.57,240300.0,70.1325,70.1464,69.8891,69.9239,240300.0
2012-01-03 10:10:00,100.57,100.61,100.13,100.25,275700.0,69.9239,69.9517,69.618,69.7014,275700.0
2012-01-03 10:20:00,100.25,100.33,100.05,100.07,217400.0,69.7014,69.757,69.5623,69.5763,217400.0
2012-01-03 10:30:00,100.07,100.15,99.87,99.94,289000.0,69.5763,69.6319,69.4372,69.4859,289000.0
2012-01-03 10:40:00,99.94,100.0,99.6,99.6,309400.0,69.4859,69.5276,69.2495,69.2495,309400.0
2012-01-03 10:50:00,99.61,99.69,99.48,99.57,292100.0,69.2564,69.312,69.166,69.2286,292100.0
2012-01-03 11:00:00,99.57,99.77,99.54,99.6,245400.0,69.2286,69.3677,69.2078,69.2495,245400.0
2012-01-03 11:10:00,99.59,99.64,99.37,99.49,346900.0,69.2425,69.2773,69.0896,69.173,346900.0
2012-01-03 11:20:00,99.49,99.49,99.22,99.32,373500.0,69.173,69.173,68.9853,69.0548,373500.0
2012-01-03 11:30:00,99.34,99.35,99.08,99.26,227100.0,69.0687,69.0757,68.8879,69.0131,227100.0
2012-01-03 11:40:00,99.26,99.26,98.88,98.94,225700.0,69.0131,69.0131,68.7489,68.7906,225700.0
2012-01-03 11:50:00,98.95,99.04,98.92,99.02,151600.0,68.7975,68.8601,68.7767,68.8462,151600.0
2012-01-03 12:00:00,99.02,99.34,99.0,99.32,207500.0,68.8462,69.0687,68.8323,69.0548,207500.0
2012-01-03 12:10:00,99.33,99.45,99.23,99.37,170600.0,69.0617,69.1452,68.9922,69.0896,170600.0
2012-01-03 12:20:00,99.36,99.4,99.26,99.29,127200.0,69.0826,69.1104,69.0131,69.0339,127200.0
2012-01-03 12:30:00,99.29,99.3,99.0,99.04,146800.0,69.0339,69.0409,68.8323,68.8601,146800.0
2012-01-03 12:40:00,99.04,99.12,98.85,98.87,143600.0,68.8601,68.9157,68.728,68.7419,143600.0
2012-01-03 12:50:00,98.87,99.03,98.87,99.01,143600.0,68.7419,68.8532,68.7419,68.8393,143600.0
2012-01-03 13:00:00,99.01,99.15,98.98,99.12,133500.0,68.8393,68.9366,68.8184,68.9157,133500.0
2012-01-03 13:10:00,99.12,99.23,99.09,99.21,64200.0,68.9157,68.9922,68.8949,68.9783,64200.0
2012-01-03 13:20:00,99.22,99.23,99.06,99.16,66700.0,68.9853,68.9922,68.874,68.9436,66700.0
2012-01-03 13:30:00,99.15,99.17,99.08,99.1,79300.0,68.9366,68.9505,68.8879,68.9018,79300.0
2012-01-03 13:40:00,99.1,99.17,99.09,99.14,79300.0,68.9018,68.9505,68.8949,68.9296,79300.0
2012-01-03 13:50:00,99.14,99.21,99.01,99.01,90400.0,68.9296,68.9783,68.8393,68.8393,90400.0
2012-01-03 14:00:00,99.02,99.11,99.0,99.05,130200.0,68.8462,68.9088,68.8323,68.8671,130200.0
2012-01-03 14:10:00,99.05,99.06,98.89,98.97,126600.0,68.8671,68.874,68.7558,68.8115,126600.0
2012-01-03 14:20:00,98.98,99.18,98.96,99.18,115400.0,68.8184,68.9575,68.8045,68.9575,115400.0
2012-01-03 14:30:00,99.19,99.22,99.05,99.05,190900.0,68.9644,68.9853,68.8671,68.8671,190900.0
2012-01-03 14:40:00,99.06,99.07,98.88,98.94,223200.0,68.874,68.881,68.7489,68.7906,223200.0
2012-01-03 14:50:00,98.93,99.26,98.93,99.23,153200.0,68.7836,69.0131,68.7836,68.9922,153200.0
2012-01-03 15:00:00,99.22,99.24,99.02,99.18,152000.0,68.9853,68.9992,68.8462,68.9575,152000.0
2012-01-03 15:10:00,99.17,99.24,99.14,99.18,160600.0,68.9505,68.9992,68.9296,68.9575,160600.0
2012-01-03 15:20:00,99.19,99.21,99.0,99.01,176500.0,68.9644,68.9783,68.8323,68.8393,176500.0
2012-01-03 15:30:00,99.0,99.01,98.87,98.99,234000.0,68.8323,68.8393,68.7419,68.8254,234000.0
2012-01-03 15:40:00,98.99,99.04,98.93,98.99,268600.0,68.8254,68.8601,68.7836,68.8254,268600.0
2012-01-03 15:50:00,98.98,99.05,98.75,98.81,539200.0,68.8184,68.8671,68.6585,68.7002,539200.0
2012-01-04 09:30:00,99.11,99.56,98.79,98.79,590000.0,68.9088,69.2217,68.6863,68.6863,590000.0
2012-01-04 09:40:00,98.79,99.31,98.76,99.28,245900.0,68.6863,69.0478,68.6654,69.027,245900.0
2012-01-04 09:50:00,99.27,99.51,99.1,99.5,184700.0,69.02,69.1869,68.9018,69.1799,184700.0
2012-01-04 10:00:00,99.5,99.85,99.41,99.84,297800.0,69.1799,69.4233,69.1174,69.4163,297800.0
2012-01-04 10:10:00,99.84,99.98,99.56,99.61,246600.0,69.4163,69.5137,69.2217,69.2564,246600.0
2012-01-04 10:20:00,99.61,99.84,99.6,99.72,147400.0,69.2564,69.4163,69.2495,69.3329,147400.0
2012-01-04 10:30:00,99.72,99.87,99.68,99.78,172000.0,69.3329,69.4372,69.3051,69.3746,172000.0
2012-01-04 10:40:00,99.78,99.9,99.78,99.9,125300.0,69.3746,69.4581,69.3746,69.4581,125300.0
2012-01-04 10:50:00,99.9,100.0,99.89,100.0,160700.0,69.4581,69.5276,69.4511,69.5276,160700.0
2012-01-04 11:00:00,100.0,100.19,99.99,100.19,223100.0,69.5276,69.6597,69.5206,69.6597,223100.0
2012-01-04 11:10:00,100.19,100.3,100.09,100.16,192100.0,69.6597,69.7362,69.5902,69.6388,192100.0
2012-01-04 11:20:00,100.16,100.2,100.11,100.17,109500.0,69.6388,69.6666,69.6041,69.6458,109500.0
2012-01-04 11:30:00,100.18,100.23,100.12,100.22,156600.0,69.6527,69.6875,69.611,69.6805,156600.0
2012-01-04 11:40:00,100.23,100.25,100.14,100.2,129200.0,69.6875,69.7014,69.6249,69.6666,129200.0
2012-01-04 11:50:00,100.2,100.2,99.95,99.99,172300.0,69.6666,69.6666,69.4928,69.5206,172300.0
2012-01-04 12:00:00,99.99,100.01,99.96,99.96,94000.0,69.5206,69.5345,69.4998,69.4998,94000.0
2012-01-04 12:10:00,99.97,99.98,99.9,99.9,79200.0,69.5067,69.5137,69.4581,69.4581,79200.0
2012-01-04 12:20:00,99.91,99.91,99.86,99.87,101600.0,69.465,69.465,69.4302,69.4372,101600.0
2012-01-04 12:30:00,99.87,99.88,99.72,99.78,80400.0,69.4372,69.4442,69.3329,69.3746,80400.0
2012-01-04 12:40:00,99.78,99.98,99.77,99.97,67000.0,69.3746,69.5137,69.3677,69.5067,67000.0
2012-01-04 12:50:00,99.98,99.99,99.89,99.89,87200.0,69.5137,69.5206,69.4511,69.4511,87200.0
2012-01-04 13:00:00,99.89,99.89,99.76,99.81,101400.0,69.4511,69.4511,69.3607,69.3955,101400.0
2012-01-04 13:10:00,99.8,99.81,99.58,99.62,165900.0,69.3885,69.3955,69.2356,69.2634,165900.0
2012-01-04 13:20:00,99.62,99.63,99.5,99.5,135200.0,69.2634,69.2703,69.1799,69.1799,135200.0
2012-01-04 13:30:00,99.51,99.58,99.47,99.55,106800.0,69.1869,69.2356,69.1591,69.2147,106800.0
2012-01-04 13:40:00,99.55,99.65,99.52,99.65,111300.0,69.2147,69.2842,69.1939,69.2842,111300.0
2012-01-04 13:50:00,99.65,99.71,99.53,99.53,161100.0,69.2842,69.326,69.2008,69.2008,161100.0
2012-01-04 14:00:00,99.55,99.6,99.45,99.53,136600.0,69.2147,69.2495,69.1452,69.2008,136600.0
2012-01-04 14:10:00,99.53,99.59,99.48,99.59,109000.0,69.2008,69.2425,69.166,69.2425,109000.0
2012-01-04 14:20:00,99.59,99.6,99.54,99.56,73600.0,69.2425,69.2495,69.2078,69.2217,73600.0
2012-01-04 14:30:00,99.56,99.64,99.48,99.52,79700.0,69.2217,69.2773,69.166,69.1939,79700.0
2012-01-04 14:40:00,99.52,99.61,99.52,99.57,74800.0,69.1939,69.2564,69.1939,69.2286,74800.0
2012-01-04 14:50:00,99.57,99.68,99.57,99.59,100800.0,69.2286,69.3051,69.2286,69.2425,100800.0
2012-01-04 15:00:00,99.59,99.6,99.56,99.59,112000.0,69.2425,69.2495,69.2217,69.2425,112000.0
2012-01-04 15:10:00,99.59,99.65,99.58,99.6,105200.0,69.2425,69.2842,69.2356,69.2495,105200.0
2012-01-04 15:20:00,99.6,99.64,99.52,99.54,119500.0,69.2495,69.2773,69.1939,69.2078,119500.0
2012-01-04 15:30:00,99.54,99.62,99.54,99.61,118600.0,69.2078,69.2634,69.2078,69.2564,118600.0
2012-01-04 15:40:00,99.61,99.67,99.53,99.53,179000.0,69.2564,69.2981,69.2008,69.2008,179000.0
2012-01-04 15:50:00,99.53,99.54,99.3,99.42,390000.0,69.2008,69.2078,69.0409,69.1243,390000.0
2012-01-05 09:30:00,99.47,99.52,99.17,99.39,261200.0,69.1591,69.1939,68.9505,69.1035,261200.0
2012-01-05 09:40:00,99.39,99.44,98.91,98.93,203500.0,69.1035,69.1382,68.7697,68.7836,203500.0
2012-01-05 09:50:00,98.94,99.12,98.86,98.96,251200.0,68.7906,68.9157,68.735,68.8045,251200.0
2012-01-05 10:00:00,98.96,99.15,98.86,99.15,330000.0,68.8045,68.9366,68.735,68.9366,330000.0
2012-01-05 10:10:00,99.17,99.19,99.04,99.05,136100.0,68.9505,68.9644,68.8601,68.8671,136100.0
2012-01-05 10:20:00,99.05,99.08,98.77,98.78,211000.0,68.8671,68.8879,68.6724,68.6793,211000.0
2012-01-05 10:30:00,98.77,98.94,98.69,98.74,339000.0,68.6724,68.7906,68.6168,68.6515,339000.0
2012-01-05 10:40:00,98.74,98.9,98.68,98.86,127400.0,68.6515,68.7628,68.6098,68.735,127400.0
2012-01-05 10:50:00,98.86,99.04,98.83,99.04,158500.0,68.735,68.8601,68.7141,68.8601,158500.0
2012-01-05 11:00:00,99.04,99.08,98.93,98.93,149200.0,68.8601,68.8879,68.7836,68.7836,149200.0
2012-01-05 11:10:00,98.93,99.07,98.9,99.0,92800.0,68.7836,68.881,68.7628,68.8323,92800.0
2012-01-05 11:20:00,99.0,99.39,99.0,99.39,131200.0,68.8323,69.1035,68.8323,69.1035,131200.0
2012-01-05 11:30:00,99.39,99.5,99.35,99.36,140400.0,69.1035,69.1799,69.0757,69.0826,140400.0
2012-01-05 11:40:00,99.35,99.59,99.35,99.56,153800.0,69.0757,69.2425,69.0757,69.2217,153800.0
2012-01-05 11:50:00,99.55,99.55,99.4,99.41,304900.0,69.2147,69.2147,69.1104,69.1174,304900.0
2012-01-05 12:00:00,99.4,99.54,99.4,99.54,129900.0,69.1104,69.2078,69.1104,69.2078,129900.0
2012-01-05 12:10:00,99.54,99.74,99.53,99.66,135400.0,69.2078,69.3468,69.2008,69.2912,135400.0
2012-01-05 12:20:00,99.66,99.88,99.58,99.84,284000.0,69.2912,69.4442,69.2356,69.4163,284000.0
2012-01-05 12:30:00,99.84,99.91,99.77,99.85,154600.0,69.4163,69.465,69.3677,69.4233,154600.0
2012-01-05 12:40:00,99.86,99.93,99.79,99.93,114100.0,69.4302,69.4789,69.3816,69.4789,114100.0
2012-01-05 12:50:00,99.93,100.13,99.9,100.1,207600.0,69.4789,69.618,69.4581,69.5971,207600.0
2012-01-05 13:00:00,100.1,100.27,100.03,100.24,202500.0,69.5971,69.7153,69.5484,69.6945,202500.0
2012-01-05 13:10:00,100.25,100.26,100.08,100.1,162000.0,69.7014,69.7084,69.5832,69.5971,162000.0
2012-01-05 13:20:00,100.12,100.19,100.11,100.12,78600.0,69.611,69.6597,69.6041,69.611,78600.0
2012-01-05 13:30:00,100.12,100.34,100.11,100.26,140900.0,69.611,69.764,69.6041,69.7084,140900.0
2012-01-05 13:40:00,100.27,100.39,100.25,100.31,151000.0,69.7153,69.7987,69.7014,69.7431,151000.0
2012-01-05 13:50:00,100.31,100.4,100.18,100.21,188100.0,69.7431,69.8057,69.6527,69.6736,188100.0
2012-01-05 14:00:00,100.2,100.23,100.03,100.14,146000.0,69.6666,69.6875,69.5484,69.6249,146000.0
2012-01-05 14:10:00,100.14,100.23,100.03,100.05,207600.0,69.6249,69.6875,69.5484,69.5623,207600.0
2012-01-05 14:20:00,100.05,100.18,99.95,99.99,159500.0,69.5623,69.6527,69.4928,69.5206,159500.0
2012-01-05 14:30:00,99.99,100.01,99.85,99.91,140700.0,69.5206,69.5345,69.4233,69.465,140700.0
2012-01-05 14:40:00,99.9,99.99,99.84,99.91,144000.0,69.4581,69.5206,69.4163,69.465,144000.0
2012-01-05 14:50:00,99.9,99.99,99.87,99.95,145700.0,69.4581,69.5206,69.4372,69.4928,145700.0
2012-01-05 15:00:00,99.94,100.05,99.89,100.01,167900.0,69.4859,69.5623,69.4511,69.5345,167900.0
2012-01-05 15:10:00,100.01,100.09,99.98,100.03,247800.0,69.5345,69.5902,69.5137,69.5484,247800.0
2012-01-05 15:20:00,100.04,100.05,99.97,100.01,122400.0,69.5554,69.5623,69.5067,69.5345,122400.0
2012-01-05 15:30:00,100.01,100.07,99.98,100.0,148900.0,69.5345,69.5763,69.5137,69.5276,148900.0
2012-01-05 15:40:00,100.0,100.04,99.94,100.0,198400.0,69.5276,69.5554,69.4859,69.5276,198400.0
2012-01-05 15:50:00,99.99,100.0,99.82,99.83,543600.0,69.5206,69.5276,69.4024,69.4094,543600.0
2012-01-06 09:30:00,100.01,100.24,99.87,100.14,228400.0,69.5345,69.6945,69.4372,69.6249,228400.0
2012-01-06 09:40:00,100.11,100.29,99.98,100.01,183200.0,69.6041,69.7292,69.5137,69.5345,183200.0
2012-01-06 09:50:00,100.01,100.12,99.9,100.08,154100.0,69.5345,69.611,69.4581,69.5832,154100.0
2012-01-06 10:00:00,100.08,100.14,100.0,100.11,119000.0,69.5832,69.6249,69.5276,69.6041,119000.0
2012-01-06 10:10:00,100.13,100.25,100.11,100.25,119800.0,69.618,69.7014,69.6041,69.7014,119800.0
2012-01-06 10:20:00,100.24,100.3,100.2,100.24,97700.0,69.6945,69.7362,69.6666,69.6945,97700.0
2012-01-06 10:30:00,100.24,100.49,100.21,100.49,149400.0,69.6945,69.8683,69.6736,69.8683,149400.0
2012-01-06 10:40:00,100.49,100.49,100.37,100.4,113500.0,69.8683,69.8683,69.7848,69.8057,113500.0
2012-01-06 10:50:00,100.4,100.48,100.34,100.38,102500.0,69.8057,69.8613,69.764,69.7918,102500.0
2012-01-06 11:00:00,100.37,100.43,100.33,100.39,128200.0,69.7848,69.8266,69.757,69.7987,128200.0
2012-01-06 11:10:00,100.39,100.5,100.38,100.49,103200.0,69.7987,69.8752,69.7918,69.8683,103200.0
2012-01-06 11:20:00,100.5,100.54,100.43,100.48,122900.0,69.8752,69.903,69.8266,69.8613,122900.0
2012-01-06 11:30:00,100.48,100.6,100.48,100.6,96500.0,69.8613,69.9447,69.8613,69.9447,96500.0
2012-01-06 11:40:00,100.59,100.6,100.5,100.54,75400.0,69.9378,69.9447,69.8752,69.903,75400.0
2012-01-06 11:50:00,100.53,100.6,100.53,100.58,57100.0,69.8961,69.9447,69.8961,69.9308,57100.0
2012-01-06 12:00:00,100.59,100.68,100.55,100.62,93900.0,69.9378,70.0004,69.91,69.9587,93900.0
2012-01-06 12:10:00,100.63,100.64,100.54,100.6,77800.0,69.9656,69.9726,69.903,69.9447,77800.0
2012-01-06 12:20:00,100.61,100.66,100.59,100.65,57000.0,69.9517,69.9865,69.9378,69.9795,57000.0
2012-01-06 12:30:00,100.64,100.77,100.63,100.67,86200.0,69.9726,70.0629,69.9656,69.9934,86200.0
2012-01-06 12:40:00,100.67,100.68,100.57,100.61,65700.0,69.9934,70.0004,69.9239,69.9517,65700.0
2012-01-06 12:50:00,100.61,100.61,100.5,100.54,67700.0,69.9517,69.9517,69.8752,69.903,67700.0
2012-01-06 13:00:00,100.53,100.6,100.5,100.54,35600.0,69.8961,69.9447,69.8752,69.903,35600.0
2012-01-06 13:10:00,100.53,100.56,100.48,100.53,67700.0,69.8961,69.9169,69.8613,69.8961,67700.0
2012-01-06 13:20:00,100.53,100.56,100.38,100.38,74900.0,69.8961,69.9169,69.7918,69.7918,74900.0
2012-01-06 13:30:00,100.38,100.48,100.37,100.45,31600.0,69.7918,69.8613,69.7848,69.8405,31600.0
2012-01-06 13:40:00,100.47,100.53,100.38,100.43,61500.0,69.8544,69.8961,69.7918,69.8266,61500.0
2012-01-06 13:50:00,100.43,100.56,100.4,100.56,81400.0,69.8266,69.9169,69.8057,69.9169,81400.0
2012-01-06 14:00:00,100.55,100.57,100.43,100.51,67700.0,69.91,69.9239,69.8266,69.8822,67700.0
2012-01-06 14:10:00,100.52,100.52,100.41,100.43,56300.0,69.8891,69.8891,69.8126,69.8266,56300.0
2012-01-06 14:20:00,100.43,100.54,100.43,100.46,70100.0,69.8266,69.903,69.8266,69.8474,70100.0
2012-01-06 14:30:00,100.46,100.55,100.45,100.53,46600.0,69.8474,69.91,69.8405,69.8961,46600.0
2012-01-06 14:40:00,100.53,100.54,100.38,100.41,62600.0,69.8961,69.903,69.7918,69.8126,62600.0
2012-01-06 14:50:00,100.42,100.44,100.35,100.38,65800.0,69.8196,69.8335,69.7709,69.7918,65800.0
2012-01-06 15:00:00,100.37,100.44,100.36,100.42,58600.0,69.7848,69.8335,69.7779,69.8196,58600.0
2012-01-06 15:10:00,100.42,100.43,100.36,100.39,78700.0,69.8196,69.8266,69.7779,69.7987,78700.0
2012-01-06 15:20:00,100.4,100.54,100.37,100.53,94900.0,69.8057,69.903,69.7848,69.8961,94900.0
2012-01-06 15:30:00,100.53,100.62,100.46,100.59,172900.0,69.8961,69.9587,69.8474,69.9378,172900.0
2012-01-06 15:40:00,100.59,100.71,100.56,100.59,187100.0,69.9378,70.0212,69.9169,69.9378,187100.0
2012-01-06 15:50:00,100.58,100.61,100.5,100.59,272700.0,69.9308,69.9517,69.8752,69.9378,272700.0
2012-01-09 09:30:00,100.89,100.93,100.26,100.27,241400.0,70.1464,70.1742,69.7084,69.7153,241400.0
2012-01-09 09:40:00,100.27,100.27,99.9,100.16,195900.0,69.7153,69.7153,69.4581,69.6388,195900.0
2012-01-09 09:50:00,100.15,100.34,99.86,100.03,143000.0,69.6319,69.764,69.4302,69.5484,143000.0
2012-01-09 10:00:00,100.03,100.06,99.92,100.03,111200.0,69.5484,69.5693,69.472,69.5484,111200.0
2012-01-09 10:10:00,100.03,100.26,99.97,100.19,115600.0,69.5484,69.7084,69.5067,69.6597,115600.0
2012-01-09 10:20:00,100.2,100.3,100.11,100.15,119700.0,69.6666,69.7362,69.6041,69.6319,119700.0
2012-01-09 10:30:00,100.16,100.17,100.0,100.07,118700.0,69.6388,69.6458,69.5276,69.5763,118700.0
2012-01-09 10:40:00,100.09,100.2,100.08,100.15,88300.0,69.5902,69.6666,69.5832,69.6319,88300.0
2012-01-09 10:50:00,100.14,100.2,100.05,100.1,85500.0,69.6249,69.6666,69.5623,69.5971,85500.0
2012-01-09 11:00:00,100.09,100.12,99.93,99.95,120600.0,69.5902,69.611,69.4789,69.4928,120600.0
2012-01-09 11:10:00,99.94,99.97,99.64,99.65,173700.0,69.4859,69.5067,69.2773,69.2842,173700.0
2012-01-09 11:20:00,99.65,99.76,99.57,99.76,120600.0,69.2842,69.3607,69.2286,69.3607,120600.0
2012-01-09 11:30:00,99.76,99.86,99.73,99.84,68600.0,69.3607,69.4302,69.3399,69.4163,68600.0
2012-01-09 11:40:00,99.84,99.86,99.72,99.72,87000.0,69.4163,69.4302,69.3329,69.3329,87000.0
2012-01-09 11:50:00,99.73,99.77,99.61,99.63,54300.0,69.3399,69.3677,69.2564,69.2703,54300.0
2012-01-09 12:00:00,99.63,99.64,99.51,99.58,89300.0,69.2703,69.2773,69.1869,69.2356,89300.0
2012-01-09 12:10:00,99.58,99.69,99.57,99.65,64400.0,69.2356,69.312,69.2286,69.2842,64400.0
2012-01-09 12:20:00,99.67,99.77,99.6,99.77,48200.0,69.2981,69.3677,69.2495,69.3677,48200.0
2012-01-09 12:30:00,99.77,99.85,99.73,99.84,42700.0,69.3677,69.4233,69.3399,69.4163,42700.0
2012-01-09 12:40:00,99.84,99.98,99.83,99.96,67300.0,69.4163,69.5137,69.4094,69.4998,67300.0
2012-01-09 12:50:00,99.96,99.96,99.75,99.75,61000.0,69.4998,69.4998,69.3538,69.3538,61000.0
2012-01-09 13:00:00,99.74,99.79,99.73,99.79,23800.0,69.3468,69.3816,69.3399,69.3816,23800.0
2012-01-09 13:10:00,99.79,99.84,99.77,99.82,40600.0,69.3816,69.4163,69.3677,69.4024,40600.0
2012-01-09 13:20:00,99.82,99.84,99.73,99.77,46800.0,69.4024,69.4163,69.3399,69.3677,46800.0
2012-01-09 13:30:00,99.78,99.79,99.72,99.76,60300.0,69.3746,69.3816,69.3329,69.3607,60300.0
2012-01-09 13:40:00,99.75,99.91,99.75,99.9,58000.0,69.3538,69.465,69.3538,69.4581,58000.0
2012-01-09 13:50:00,99.91,99.92,99.85,99.89,53900.0,69.465,69.472,69.4233,69.4511,53900.0
2012-01-09 14:00:00,99.89,99.93,99.86,99.91,59400.0,69.4511,69.4789,69.4302,69.465,59400.0
2012-01-09 14:10:00,99.91,99.91,99.81,99.84,58900.0,69.465,69.465,69.3955,69.4163,58900.0
2012-01-09 14:20:00,99.86,99.86,99.76,99.77,41500.0,69.4302,69.4302,69.3607,69.3677,41500.0
2012-01-09 14:30:00,99.77,99.81,99.75,99.75,65600.0,69.3677,69.3955,69.3538,69.3538,65600.0
2012-01-09 14:40:00,99.77,99.79,99.74,99.78,39800.0,69.3677,69.3816,69.3468,69.3746,39800.0
2012-01-09 14:50:00,99.78,99.79,99.67,99.7,62100.0,69.3746,69.3816,69.2981,69.319,62100.0
2012-01-09 15:00:00,99.7,99.82,99.7,99.76,71100.0,69.319,69.4024,69.319,69.3607,71100.0
2012-01-09 15:10:00,99.75,99.77,99.71,99.72,58000.0,69.3538,69.3677,69.326,69.3329,58000.0
2012-01-09 15:20:00,99.72,99.74,99.64,99.64,70500.0,69.3329,69.3468,69.2773,69.2773,70500.0
2012-01-09 15:30:00,99.63,99.75,99.58,99.71,171100.0,69.2703,69.3538,69.2356,69.326,171100.0
2012-01-09 15:40:00,99.71,99.8,99.66,99.66,213000.0,69.326,69.3885,69.2912,69.2912,213000.0
2012-01-09 15:50:00,99.67,99.68,99.55,99.62,357900.0,69.2981,69.3051,69.2147,69.2634,357900.0
2012-01-10 09:30:00,100.27,100.42,99.65,99.7,317100.0,69.7153,69.8196,69.2842,69.319,317100.0
2012-01-10 09:40:00,99.73,100.12,99.72,100.11,123100.0,69.3399,69.611,69.3329,69.6041,123100.0
2012-01-10 09:50:00,100.12,100.34,100.03,100.33,148200.0,69.611,69.764,69.5484,69.757,148200.0
2012-01-10 10:00:00,100.33,100.36,100.17,100.21,151700.0,69.757,69.7779,69.6458,69.6736,151700.0
2012-01-10 10:10:00,100.2,100.44,100.2,100.37,152200.0,69.6666,69.8335,69.6666,69.7848,152200.0
2012-01-10 10:20:00,100.37,100.41,100.29,100.4,141200.0,69.7848,69.8126,69.7292,69.8057,141200.0
2012-01-10 10:30:00,100.4,100.45,100.27,100.31,128600.0,69.8057,69.8405,69.7153,69.7431,128600.0
2012-01-10 10:40:00,100.31,100.42,100.23,100.23,100100.0,69.7431,69.8196,69.6875,69.6875,100100.0
2012-01-10 10:50:00,100.24,100.26,100.16,100.19,91600.0,69.6945,69.7084,69.6388,69.6597,91600.0
2012-01-10 11:00:00,100.19,100.23,100.15,100.18,87700.0,69.6597,69.6875,69.6319,69.6527,87700.0
2012-01-10 11:10:00,100.18,100.27,100.13,100.23,75500.0,69.6527,69.7153,69.618,69.6875,75500.0
2012-01-10 11:20:00,100.22,100.29,100.17,100.2,84100.0,69.6805,69.7292,69.6458,69.6666,84100.0
2012-01-10 11:30:00,100.19,100.24,100.02,100.04,125900.0,69.6597,69.6945,69.5415,69.5554,125900.0
2012-01-10 11:40:00,100.04,100.07,99.98,100.0,90400.0,69.5554,69.5763,69.5137,69.5276,90400.0
2012-01-10 11:50:00,99.98,100.01,99.75,99.8,122600.0,69.5137,69.5345,69.3538,69.3885,122600.0
2012-01-10 12:00:00,99.8,99.88,99.79,99.84,61800.0,69.3885,69.4442,69.3816,69.4163,61800.0
2012-01-10 12:10:00,99.82,99.83,99.75,99.76,54100.0,69.4024,69.4094,69.3538,69.3607,54100.0
2012-01-10 12:20:00,99.75,99.78,99.51,99.52,146300.0,69.3538,69.3746,69.1869,69.1939,146300.0
2012-01-10 12:30:00,99.51,99.52,99.35,99.45,170800.0,69.1869,69.1939,69.0757,69.1452,170800.0
2012-01-10 12:40:00,99.45,99.53,99.43,99.52,44500.0,69.1452,69.2008,69.1313,69.1939,44500.0
2012-01-10 12:50:00,99.51,99.53,99.35,99.36,84600.0,69.1869,69.2008,69.0757,69.0826,84600.0
2012-01-10 13:00:00,99.36,99.44,99.35,99.39,83200.0,69.0826,69.1382,69.0757,69.1035,83200.0
2012-01-10 13:10:00,99.4,99.4,99.35,99.37,60100.0,69.1104,69.1104,69.0757,69.0896,60100.0
2012-01-10 13:20:00,99.37,99.48,99.35,99.47,84700.0,69.0896,69.166,69.0757,69.1591,84700.0
2012-01-10 13:30:00,99.47,99.66,99.46,99.58,110400.0,69.1591,69.2912,69.1521,69.2356,110400.0
2012-01-10 13:40:00,99.6,99.61,99.4,99.43,115100.0,69.2495,69.2564,69.1104,69.1313,115100.0
2012-01-10 13:50:00,99.42,99.55,99.42,99.49,51800.0,69.1243,69.2147,69.1243,69.173,51800.0
2012-01-10 14:00:00,99.49,99.6,99.48,99.58,106200.0,69.173,69.2495,69.166,69.2356,106200.0
2012-01-10 14:10:00,99.58,99.59,99.49,99.57,66100.0,69.2356,69.2425,69.173,69.2286,66100.0
2012-01-10 14:20:00,99.56,99.6,99.54,99.56,54700.0,69.2217,69.2495,69.2078,69.2217,54700.0
2012-01-10 14:30:00,99.54,99.55,99.45,99.51,77000.0,69.2078,69.2147,69.1452,69.1869,77000.0
2012-01-10 14:40:00,99.5,99.59,99.5,99.56,59500.0,69.1799,69.2425,69.1799,69.2217,59500.0
2012-01-10 14:50:00,99.55,99.56,99.46,99.49,113300.0,69.2147,69.2217,69.1521,69.173,113300.0
2012-01-10 15:00:00,99.48,99.51,99.48,99.5,86600.0,69.166,69.1869,69.166,69.1799,86600.0
2012-01-10 15:10:00,99.5,99.51,99.48,99.5,93400.0,69.1799,69.1869,69.166,69.1799,93400.0
2012-01-10 15:20:00,99.5,99.53,99.49,99.51,111100.0,69.1799,69.2008,69.173,69.1869,111100.0
2012-01-10 15:30:00,99.51,99.52,99.48,99.48,152800.0,69.1869,69.1939,69.166,69.166,152800.0
2012-01-10 15:40:00,99.48,99.57,99.48,99.51,211300.0,69.166,69.2286,69.166,69.1869,211300.0
2012-01-10 15:50:00,99.52,99.7,99.5,99.66,396400.0,69.1939,69.319,69.1799,69.2912,396400.0
2012-01-11 09:30:00,99.62,99.91,99.5,99.81,273700.0,69.2634,69.465,69.1799,69.3955,273700.0
2012-01-11 09:40:00,99.8,99.93,99.72,99.88,184300.0,69.3885,69.4789,69.3329,69.4442,184300.0
2012-01-11 09:50:00,99.88,99.94,99.79,99.8,116900.0,69.4442,69.4859,69.3816,69.3885,116900.0
2012-01-11 10:00:00,99.81,99.9,99.79,99.86,167100.0,69.3955,69.4581,69.3816,69.4302,167100.0
2012-01-11 10:10:00,99.87,99.97,99.85,99.93,126000.0,69.4372,69.5067,69.4233,69.4789,126000.0
2012-01-11 10:20:00,99.93,100.0,99.92,99.96,75600.0,69.4789,69.5276,69.472,69.4998,75600.0
2012-01-11 10:30:00,99.95,100.09,99.95,100.07,90800.0,69.4928,69.5902,69.4928,69.5763,90800.0
2012-01-11 10:40:00,100.07,100.11,100.03,100.05,121800.0,69.5763,69.6041,69.5484,69.5623,121800.0
2012-01-11 10:50:00,100.06,100.06,99.89,99.93,119800.0,69.5693,69.5693,69.4511,69.4789,119800.0
2012-01-11 11:00:00,99.92,99.92,99.46,99.49,168600.0,69.472,69.472,69.1521,69.173,168600.0
2012-01-11 11:10:00,99.48,99.57,99.48,99.54,86800.0,69.166,69.2286,69.166,69.2078,86800.0
2012-01-11 11:20:00,99.54,99.54,99.43,99.43,69600.0,69.2078,69.2078,69.1313,69.1313,69600.0
2012-01-11 11:30:00,99.43,99.53,99.43,99.52,56400.0,69.1313,69.2008,69.1313,69.1939,56400.0
2012-01-11 11:40:00,99.53,99.58,99.47,99.58,83800.0,69.2008,69.2356,69.1591,69.2356,83800.0
2012-01-11 11:50:00,99.57,99.63,99.46,99.49,82500.0,69.2286,69.2703,69.1521,69.173,82500.0
2012-01-11 12:00:00,99.5,99.57,99.49,99.52,54800.0,69.1799,69.2286,69.173,69.1939,54800.0
2012-01-11 12:10:00,99.53,99.53,99.43,99.48,49300.0,69.2008,69.2008,69.1313,69.166,49300.0
2012-01-11 12:20:00,99.47,99.5,99.35,99.36,85700.0,69.1591,69.1799,69.0757,69.0826,85700.0
2012-01-11 12:30:00,99.38,99.49,99.36,99.48,63300.0,69.0965,69.173,69.0826,69.166,63300.0
2012-01-11 12:40:00,99.48,99.61,99.46,99.6,61200.0,69.166,69.2564,69.1521,69.2495,61200.0
2012-01-11 12:50:00,99.6,99.7,99.6,99.67,79400.0,69.2495,69.319,69.2495,69.2981,79400.0
2012-01-11 13:00:00,99.66,99.7,99.61,99.65,99800.0,69.2912,69.319,69.2564,69.2842,99800.0
2012-01-11 13:10:00,99.63,99.67,99.53,99.6,57100.0,69.2703,69.2981,69.2008,69.2495,57100.0
2012-01-11 13:20:00,99.62,99.68,99.62,99.67,63700.0,69.2634,69.3051,69.2634,69.2981,63700.0
2012-01-11 13:30:00,99.68,99.79,99.64,99.67,93500.0,69.3051,69.3816,69.2773,69.2981,93500.0
2012-01-11 13:40:00,99.67,99.68,99.55,99.55,93000.0,69.2981,69.3051,69.2147,69.2147,93000.0
2012-01-11 13:50:00,99.54,99.62,99.45,99.6,105300.0,69.2078,69.2634,69.1452,69.2495,105300.0
2012-01-11 14:00:00,99.6,99.65,99.5,99.62,79500.0,69.2495,69.2842,69.1799,69.2634,79500.0
2012-01-11 14:10:00,99.63,99.64,99.57,99.6,61600.0,69.2703,69.2773,69.2286,69.2495,61600.0
2012-01-11 14:20:00,99.59,99.62,99.53,99.6,122500.0,69.2425,69.2634,69.2008,69.2495,122500.0
2012-01-11 14:30:00,99.59,99.6,99.49,99.5,96100.0,69.2425,69.2495,69.173,69.1799,96100.0
2012-01-11 14:40:00,99.5,99.59,99.48,99.59,83200.0,69.1799,69.2425,69.166,69.2425,83200.0
2012-01-11 14:50:00,99.59,99.62,99.57,99.6,78700.0,69.2425,69.2634,69.2286,69.2495,78700.0
2012-01-11 15:00:00,99.61,99.64,99.58,99.6,131500.0,69.2564,69.2773,69.2356,69.2495,131500.0
2012-01-11 15:10:00,99.6,99.7,99.58,99.69,78300.0,69.2495,69.319,69.2356,69.312,78300.0
2012-01-11 15:20:00,99.7,99.77,99.69,99.72,107500.0,69.319,69.3677,69.312,69.3329,107500.0
2012-01-11 15:30:00,99.73,99.85,99.67,99.85,147500.0,69.3399,69.4233,69.2981,69.4233,147500.0
2012-01-11 15:40:00,99.84,99.89,99.82,99.89,207400.0,69.4163,69.4511,69.4024,69.4511,207400.0
2012-01-11 15:50:00,99.89,99.99,99.89,99.94,358500.0,69.4511,69.5206,69.4511,69.4859,358500.0
2012-01-12 09:30:00,100.37,100.5,100.32,100.38,309300.0,69.7848,69.8752,69.7501,69.7918,309300.0
2012-01-12 09:40:00,100.37,100.47,100.21,100.43,190400.0,69.7848,69.8544,69.6736,69.8266,190400.0
2012-01-12 09:50:00,100.43,100.55,100.42,100.47,146100.0,69.8266,69.91,69.8196,69.8544,146100.0
2012-01-12 10:00:00,100.46,100.53,100.37,100.45,176600.0,69.8474,69.8961,69.7848,69.8405,176600.0
2012-01-12 10:10:00,100.44,100.56,100.39,100.45,145900.0,69.8335,69.9169,69.7987,69.8405,145900.0
2012-01-12 10:20:00,100.43,100.45,100.18,100.22,158100.0,69.8266,69.8405,69.6527,69.6805,158100.0
2012-01-12 10:30:00,100.22,100.35,100.19,100.33,72200.0,69.6805,69.7709,69.6597,69.757,72200.0
2012-01-12 10:40:00,100.32,100.34,100.07,100.11,133000.0,69.7501,69.764,69.5763,69.6041,133000.0
2012-01-12 10:50:00,100.11,100.32,100.11,100.27,91400.0,69.6041,69.7501,69.6041,69.7153,91400.0
2012-01-12 11:00:00,100.27,100.32,100.18,100.19,52700.0,69.7153,69.7501,69.6527,69.6597,52700.0
2012-01-12 11:10:00,100.2,100.27,100.13,100.14,105800.0,69.6666,69.7153,69.618,69.6249,105800.0
2012-01-12 11:20:00,100.13,100.25,100.09,100.24,49400.0,69.618,69.7014,69.5902,69.6945,49400.0
2012-01-12 11:30:00,100.22,100.24,100.09,100.13,48400.0,69.6805,69.6945,69.5902,69.618,48400.0
2012-01-12 11:40:00,100.13,100.15,100.1,100.13,60500.0,69.618,69.6319,69.5971,69.618,60500.0
2012-01-12 11:50:00,100.11,100.15,100.09,100.11,74500.0,69.6041,69.6319,69.5902,69.6041,74500.0
2012-01-12 12:00:00,100.1,100.24,100.1,100.21,60600.0,69.5971,69.6945,69.5971,69.6736,60600.0
2012-01-12 12:10:00,100.22,100.24,100.13,100.24,39000.0,69.6805,69.6945,69.618,69.6945,39000.0
2012-01-12 12:20:00,100.23,100.27,100.2,100.21,24000.0,69.6875,69.7153,69.6666,69.6736,24000.0
2012-01-12 12:30:00,100.21,100.31,100.16,100.29,55100.0,69.6736,69.7431,69.6388,69.7292,55100.0
2012-01-12 12:40:00,100.29,100.37,100.27,100.37,49600.0,69.7292,69.7848,69.7153,69.7848,49600.0
2012-01-12 12:50:00,100.37,100.45,100.37,100.41,59200.0,69.7848,69.8405,69.7848,69.8126,59200.0
2012-01-12 13:00:00,100.41,100.44,100.37,100.37,63700.0,69.8126,69.8335,69.7848,69.7848,63700.0
2012-01-12 13:10:00,100.36,100.38,100.3,100.3,61300.0,69.7779,69.7918,69.7362,69.7362,61300.0
2012-01-12 13:20:00,100.3,100.31,100.21,100.26,64000.0,69.7362,69.7431,69.6736,69.7084,64000.0
2012-01-12 13:30:00,100.26,100.32,100.25,100.28,89200.0,69.7084,69.7501,69.7014,69.7223,89200.0
2012-01-12 13:40:00,100.28,100.3,100.27,100.28,41600.0,69.7223,69.7362,69.7153,69.7223,41600.0
2012-01-12 13:50:00,100.28,100.31,100.27,100.29,60500.0,69.7223,69.7431,69.7153,69.7292,60500.0
2012-01-12 14:00:00,100.29,100.3,100.21,100.26,58000.0,69.7292,69.7362,69.6736,69.7084,58000.0
2012-01-12 14:10:00,100.27,100.32,100.25,100.32,46900.0,69.7153,69.7501,69.7014,69.7501,46900.0
2012-01-12 14:20:00,100.31,100.34,100.29,100.32,61300.0,69.7431,69.764,69.7292,69.7501,61300.0
2012-01-12 14:30:00,100.31,100.44,100.28,100.39,59300.0,69.7431,69.8335,69.7223,69.7987,59300.0
2012-01-12 14:40:00,100.38,100.41,100.33,100.35,49200.0,69.7918,69.8126,69.757,69.7709,49200.0
2012-01-12 14:50:00,100.35,100.37,100.3,100.36,40400.0,69.7709,69.7848,69.7362,69.7779,40400.0
2012-01-12 15:00:00,100.36,100.4,100.3,100.4,52900.0,69.7779,69.8057,69.7362,69.8057,52900.0
2012-01-12 15:10:00,100.4,100.45,100.37,100.43,83300.0,69.8057,69.8405,69.7848,69.8266,83300.0
2012-01-12 15:20:00,100.43,100.48,100.37,100.41,65200.0,69.8266,69.8613,69.7848,69.8126,65200.0
2012-01-12 15:30:00,100.41,100.48,100.39,100.47,101400.0,69.8126,69.8613,69.7987,69.8544,101400.0
2012-01-12 15:40:00,100.46,100.57,100.45,100.57,156700.0,69.8474,69.9239,69.8405,69.9239,156700.0
2012-01-12 15:50:00,100.57,100.65,100.54,100.56,344800.0,69.9239,69.9795,69.903,69.9169,344800.0
2012-01-13 09:30:00,100.18,100.41,99.95,100.18,241400.0,69.6527,69.8126,69.4928,69.6527,241400.0
2012-01-13 09:40:00,100.19,100.26,100.06,100.16,201200.0,69.6597,69.7084,69.5693,69.6388,201200.0
2012-01-13 09:50:00,100.15,100.28,99.98,100.26,136000.0,69.6319,69.7223,69.5137,69.7084,136000.0
2012-01-13 10:00:00,100.26,100.26,99.9,99.93,178600.0,69.7084,69.7084,69.4581,69.4789,178600.0
2012-01-13 10:10:00,99.94,99.99,99.83,99.85,110200.0,69.4859,69.5206,69.4094,69.4233,110200.0
2012-01-13 10:20:00,99.85,99.88,99.61,99.86,152100.0,69.4233,69.4442,69.2564,69.4302,152100.0
2012-01-13 10:30:00,99.87,99.91,99.73,99.87,73200.0,69.4372,69.465,69.3399,69.4372,73200.0
2012-01-13 10:40:00,99.86,100.01,99.81,99.99,111300.0,69.4302,69.5345,69.3955,69.5206,111300.0
2012-01-13 10:50:00,99.97,99.97,99.84,99.85,74700.0,69.5067,69.5067,69.4163,69.4233,74700.0
2012-01-13 11:00:00,99.87,100.09,99.84,100.07,147400.0,69.4372,69.5902,69.4163,69.5763,147400.0
2012-01-13 11:10:00,100.08,100.24,100.08,100.13,122300.0,69.5832,69.6945,69.5832,69.618,122300.0
2012-01-13 11:20:00,100.13,100.21,100.12,100.12,98700.0,69.618,69.6736,69.611,69.611,98700.0
2012-01-13 11:30:00,100.13,100.2,100.1,100.2,46400.0,69.618,69.6666,69.5971,69.6666,46400.0
2012-01-13 11:40:00,100.2,100.28,100.17,100.28,32900.0,69.6666,69.7223,69.6458,69.7223,32900.0
2012-01-13 11:50:00,100.27,100.33,100.25,100.26,78900.0,69.7153,69.757,69.7014,69.7084,78900.0
2012-01-13 12:00:00,100.25,100.25,100.12,100.17,58700.0,69.7014,69.7014,69.611,69.6458,58700.0
2012-01-13 12:10:00,100.16,100.16,100.1,100.11,51500.0,69.6388,69.6388,69.5971,69.6041,51500.0
2012-01-13 12:20:00,100.11,100.13,100.1,100.12,40200.0,69.6041,69.618,69.5971,69.611,40200.0
2012-01-13 12:30:00,100.13,100.14,100.01,100.03,51100.0,69.618,69.6249,69.5345,69.5484,51100.0
2012-01-13 12:40:00,100.03,100.03,99.97,99.98,65400.0,69.5484,69.5484,69.5067,69.5137,65400.0
2012-01-13 12:50:00,99.99,100.04,99.97,100.03,28800.0,69.5206,69.5554,69.5067,69.5484,28800.0
2012-01-13 13:00:00,100.03,100.04,99.9,99.94,33500.0,69.5484,69.5554,69.4581,69.4859,33500.0
2012-01-13 13:10:00,99.93,99.96,99.85,99.95,33300.0,69.4789,69.4998,69.4233,69.4928,33300.0
2012-01-13 13:20:00,99.95,99.99,99.9,99.92,45700.0,69.4928,69.5206,69.4581,69.472,45700.0
2012-01-13 13:30:00,99.92,99.94,99.87,99.87,39200.0,69.472,69.4859,69.4372,69.4372,39200.0
2012-01-13 13:40:00,99.88,100.0,99.86,99.95,72200.0,69.4442,69.5276,69.4302,69.4928,72200.0
2012-01-13 13:50:00,99.95,100.1,99.93,100.07,66300.0,69.4928,69.5971,69.4789,69.5763,66300.0
2012-01-13 14:00:00,100.07,100.22,100.07,100.12,153700.0,69.5763,69.6805,69.5763,69.611,153700.0
2012-01-13 14:10:00,100.11,100.16,100.02,100.02,141700.0,69.6041,69.6388,69.5415,69.5415,141700.0
2012-01-13 14:20:00,100.02,100.17,100.01,100.15,72000.0,69.5415,69.6458,69.5345,69.6319,72000.0
2012-01-13 14:30:00,100.16,100.19,100.11,100.17,69800.0,69.6388,69.6597,69.6041,69.6458,69800.0
2012-01-13 14:40:00,100.16,100.18,100.01,100.05,117800.0,69.6388,69.6527,69.5345,69.5623,117800.0
2012-01-13 14:50:00,100.05,100.25,100.05,100.23,85200.0,69.5623,69.7014,69.5623,69.6875,85200.0
2012-01-13 15:00:00,100.23,100.43,100.21,100.43,72600.0,69.6875,69.8266,69.6736,69.8266,72600.0
2012-01-13 15:10:00,100.41,100.43,100.31,100.32,45600.0,69.8126,69.8266,69.7431,69.7501,45600.0
2012-01-13 15:20:00,100.32,100.35,100.26,100.29,45500.0,69.7501,69.7709,69.7084,69.7292,45500.0
2012-01-13 15:30:00,100.27,100.34,100.24,100.26,61600.0,69.7153,69.764,69.6945,69.7084,61600.0
2012-01-13 15:40:00,100.27,100.32,100.21,100.24,129400.0,69.7153,69.7501,69.6736,69.6945,129400.0
2012-01-13 15:50:00,100.24,100.33,100.2,100.33,193100.0,69.6945,69.757,69.6666,69.757,193100.0
2012-01-17 09:30:00,100.59,100.64,100.05,100.39,456400.0,69.9378,69.9726,69.5623,69.7987,456400.0
2012-01-17 09:40:00,100.39,100.95,100.39,100.95,149900.0,69.7987,70.1881,69.7987,70.1881,149900.0
2012-01-17 09:50:00,100.93,101.1,100.93,101.1,247000.0,70.1742,70.2924,70.1742,70.2924,247000.0
2012-01-17 10:00:00,101.09,101.1,100.73,100.81,137100.0,70.2854,70.2924,70.0351,70.0908,137100.0
2012-01-17 10:10:00,100.81,100.89,100.72,100.84,100100.0,70.0908,70.1464,70.0282,70.1116,100100.0
2012-01-17 10:20:00,100.81,100.98,100.75,100.83,104300.0,70.0908,70.209,70.049,70.1047,104300.0
2012-01-17 10:30:00,100.83,100.94,100.8,100.85,100200.0,70.1047,70.1811,70.0838,70.1186,100200.0
2012-01-17 10:40:00,100.84,100.98,100.84,100.97,55000.0,70.1116,70.209,70.1116,70.202,55000.0
2012-01-17 10:50:00,100.97,101.0,100.89,100.91,64900.0,70.202,70.2229,70.1464,70.1603,64900.0
2012-01-17 11:00:00,100.92,101.07,100.92,101.0,53100.0,70.1672,70.2715,70.1672,70.2229,53100.0
2012-01-17 11:10:00,101.01,101.13,101.01,101.12,96400.0,70.2298,70.3132,70.2298,70.3063,96400.0
2012-01-17 11:20:00,101.11,101.18,101.05,101.07,75300.0,70.2993,70.348,70.2576,70.2715,75300.0
2012-01-17 11:30:00,101.07,101.15,100.9,101.15,68300.0,70.2715,70.3272,70.1533,70.3272,68300.0
2012-01-17 11:40:00,101.15,101.19,101.07,101.13,80000.0,70.3272,70.355,70.2715,70.3132,80000.0
2012-01-17 11:50:00,101.13,101.2,101.09,101.16,50800.0,70.3132,70.3619,70.2854,70.3341,50800.0
2012-01-17 12:00:00,101.15,101.15,101.03,101.08,87100.0,70.3272,70.3272,70.2437,70.2785,87100.0
2012-01-17 12:10:00,101.08,101.13,101.0,101.1,121000.0,70.2785,70.3132,70.2229,70.2924,121000.0
2012-01-17 12:20:00,101.09,101.1,101.01,101.04,57100.0,70.2854,70.2924,70.2298,70.2507,57100.0
2012-01-17 12:30:00,101.04,101.04,100.82,100.92,85900.0,70.2507,70.2507,70.0977,70.1672,85900.0
2012-01-17 12:40:00,100.94,100.99,100.75,100.81,156600.0,70.1811,70.2159,70.049,70.0908,156600.0
2012-01-17 12:50:00,100.81,100.9,100.77,100.85,60200.0,70.0908,70.1533,70.0629,70.1186,60200.0
2012-01-17 13:00:00,100.85,100.97,100.81,100.88,101800.0,70.1186,70.202,70.0908,70.1394,101800.0
2012-01-17 13:10:00,100.87,100.94,100.8,100.8,65400.0,70.1325,70.1811,70.0838,70.0838,65400.0
2012-01-17 13:20:00,100.81,100.85,100.79,100.85,24100.0,70.0908,70.1186,70.0769,70.1186,24100.0
2012-01-17 13:30:00,100.84,100.85,100.74,100.81,57600.0,70.1116,70.1186,70.0421,70.0908,57600.0
2012-01-17 13:40:00,100.81,100.84,100.77,100.8,46300.0,70.0908,70.1116,70.0629,70.0838,46300.0
2012-01-17 13:50:00,100.8,100.83,100.77,100.78,42800.0,70.0838,70.1047,70.0629,70.0699,42800.0
2012-01-17 14:00:00,100.78,100.78,100.72,100.74,53400.0,70.0699,70.0699,70.0282,70.0421,53400.0
2012-01-17 14:10:00,100.74,100.78,100.7,100.73,39300.0,70.0421,70.0699,70.0143,70.0351,39300.0
2012-01-17 14:20:00,100.74,100.78,100.69,100.69,66600.0,70.0421,70.0699,70.0073,70.0073,66600.0
2012-01-17 14:30:00,100.7,100.75,100.59,100.69,102900.0,70.0143,70.049,69.9378,70.0073,102900.0
2012-01-17 14:40:00,100.68,100.72,100.53,100.54,85300.0,70.0004,70.0282,69.8961,69.903,85300.0
2012-01-17 14:50:00,100.54,100.57,100.47,100.55,78600.0,69.903,69.9239,69.8544,69.91,78600.0
2012-01-17 15:00:00,100.54,100.55,100.43,100.43,81600.0,69.903,69.91,69.8266,69.8266,81600.0
2012-01-17 15:10:00,100.44,100.53,100.41,100.41,80800.0,69.8335,69.8961,69.8126,69.8126,80800.0
2012-01-17 15:20:00,100.42,100.5,100.41,100.44,136400.0,69.8196,69.8752,69.8126,69.8335,136400.0
2012-01-17 15:30:00,100.45,100.54,100.41,100.49,101000.0,69.8405,69.903,69.8126,69.8683,101000.0
2012-01-17 15:40:00,100.49,100.55,100.48,100.51,235800.0,69.8683,69.91,69.8613,69.8822,235800.0
2012-01-17 15:50:00,100.51,100.59,100.5,100.54,294700.0,69.8822,69.9378,69.8752,69.903,294700.0
2012-01-18 09:30:00,100.9,101.16,100.74,101.15,356400.0,70.1533,70.3341,70.0421,70.3272,356400.0
2012-01-18 09:40:00,101.13,101.32,101.01,101.3,180000.0,70.3132,70.4453,70.2298,70.4314,180000.0
2012-01-18 09:50:00,101.31,101.65,101.24,101.65,216900.0,70.4384,70.6748,70.3897,70.6748,216900.0
2012-01-18 10:00:00,101.65,101.87,101.44,101.48,181000.0,70.6748,70.8278,70.5288,70.5566,181000.0
2012-01-18 10:10:00,101.51,101.65,101.28,101.59,134100.0,70.5775,70.6748,70.4175,70.6331,134100.0
2012-01-18 10:20:00,101.59,101.75,101.5,101.5,106300.0,70.6331,70.7443,70.5705,70.5705,106300.0
2012-01-18 10:30:00,101.52,101.75,101.44,101.46,99600.0,70.5844,70.7443,70.5288,70.5427,99600.0
2012-01-18 10:40:00,101.45,101.52,101.4,101.45,64800.0,70.5357,70.5844,70.501,70.5357,64800.0
2012-01-18 10:50:00,101.44,101.51,101.4,101.4,56600.0,70.5288,70.5775,70.501,70.501,56600.0
2012-01-18 11:00:00,101.41,101.41,101.22,101.3,93700.0,70.5079,70.5079,70.3758,70.4314,93700.0
2012-01-18 11:10:00,101.3,101.42,101.24,101.24,64500.0,70.4314,70.5149,70.3897,70.3897,64500.0
2012-01-18 11:20:00,101.25,101.54,101.25,101.53,68600.0,70.3967,70.5983,70.3967,70.5914,68600.0
2012-01-18 11:30:00,101.53,101.59,101.39,101.49,119500.0,70.5914,70.6331,70.494,70.5635,119500.0
2012-01-18 11:40:00,101.48,101.49,101.41,101.44,49700.0,70.5566,70.5635,70.5079,70.5288,49700.0
2012-01-18 11:50:00,101.46,101.51,101.43,101.5,81400.0,70.5427,70.5775,70.5218,70.5705,81400.0
2012-01-18 12:00:00,101.5,101.55,101.42,101.42,47500.0,70.5705,70.6053,70.5149,70.5149,47500.0
2012-01-18 12:10:00,101.42,101.44,101.36,101.36,38200.0,70.5149,70.5288,70.4732,70.4732,38200.0
2012-01-18 12:20:00,101.35,101.53,101.34,101.45,67500.0,70.4662,70.5914,70.4593,70.5357,67500.0
2012-01-18 12:30:00,101.45,101.55,101.37,101.39,118600.0,70.5357,70.6053,70.4801,70.494,118600.0
2012-01-18 12:40:00,101.39,101.48,101.35,101.41,58100.0,70.494,70.5566,70.4662,70.5079,58100.0
2012-01-18 12:50:00,101.43,101.43,101.22,101.32,108300.0,70.5218,70.5218,70.3758,70.4453,108300.0
2012-01-18 13:00:00,101.32,101.34,101.22,101.26,54600.0,70.4453,70.4593,70.3758,70.4036,54600.0
2012-01-18 13:10:00,101.26,101.26,101.16,101.21,67300.0,70.4036,70.4036,70.3341,70.3689,67300.0
2012-01-18 13:20:00,101.21,101.32,101.21,101.28,54600.0,70.3689,70.4453,70.3689,70.4175,54600.0
2012-01-18 13:30:00,101.29,101.44,101.29,101.42,53900.0,70.4245,70.5288,70.4245,70.5149,53900.0
2012-01-18 13:40:00,101.41,101.42,101.27,101.33,78300.0,70.5079,70.5149,70.4106,70.4523,78300.0
2012-01-18 13:50:00,101.31,101.33,101.22,101.27,63000.0,70.4384,70.4523,70.3758,70.4106,63000.0
2012-01-18 14:00:00,101.27,101.34,101.24,101.33,48300.0,70.4106,70.4593,70.3897,70.4523,48300.0
2012-01-18 14:10:00,101.34,101.36,101.24,101.31,90700.0,70.4593,70.4732,70.3897,70.4384,90700.0
2012-01-18 14:20:00,101.33,101.42,101.27,101.41,50600.0,70.4523,70.5149,70.4106,70.5079,50600.0
2012-01-18 14:30:00,101.4,101.45,101.33,101.42,65400.0,70.501,70.5357,70.4523,70.5149,65400.0
2012-01-18 14:40:00,101.41,101.45,101.37,101.42,62300.0,70.5079,70.5357,70.4801,70.5149,62300.0
2012-01-18 14:50:00,101.42,101.48,101.41,101.47,111400.0,70.5149,70.5566,70.5079,70.5496,111400.0
2012-01-18 15:00:00,101.48,101.52,101.44,101.47,80900.0,70.5566,70.5844,70.5288,70.5496,80900.0
2012-01-18 15:10:00,101.46,101.61,101.46,101.53,104200.0,70.5427,70.647,70.5427,70.5914,104200.0
2012-01-18 15:20:00,101.54,101.7,101.54,101.66,122300.0,70.5983,70.7096,70.5983,70.6817,122300.0
2012-01-18 15:30:00,101.66,101.69,101.47,101.55,192300.0,70.6817,70.7026,70.5496,70.6053,192300.0
2012-01-18 15:40:00,101.54,101.55,101.44,101.45,187400.0,70.5983,70.6053,70.5288,70.5357,187400.0
2012-01-18 15:50:00,101.44,101.56,101.41,101.55,366200.0,70.5288,70.6122,70.5079,70.6053,366200.0
2012-01-19 09:30:00,101.85,101.85,101.25,101.61,214400.0,70.8138,70.8138,70.3967,70.647,214400.0
2012-01-19 09:40:00,101.62,101.69,101.44,101.44,73600.0,70.6539,70.7026,70.5288,70.5288,73600.0
2012-01-19 09:50:00,101.45,101.45,101.17,101.24,133900.0,70.5357,70.5357,70.3411,70.3897,133900.0
2012-01-19 10:00:00,101.2,101.21,101.01,101.14,144800.0,70.3619,70.3689,70.2298,70.3202,144800.0
2012-01-19 10:10:00,101.13,101.14,100.94,101.0,127600.0,70.3132,70.3202,70.1811,70.2229,127600.0
2012-01-19 10:20:00,101.0,101.23,100.99,101.23,72700.0,70.2229,70.3828,70.2159,70.3828,72700.0
2012-01-19 10:30:00,101.23,101.32,101.12,101.13,97200.0,70.3828,70.4453,70.3063,70.3132,97200.0
2012-01-19 10:40:00,101.13,101.21,101.04,101.21,121600.0,70.3132,70.3689,70.2507,70.3689,121600.0
2012-01-19 10:50:00,101.22,101.23,101.1,101.13,112900.0,70.3758,70.3828,70.2924,70.3132,112900.0
2012-01-19 11:00:00,101.13,101.19,100.94,100.96,138800.0,70.3132,70.355,70.1811,70.195,138800.0
2012-01-19 11:10:00,100.96,101.04,100.9,101.02,107500.0,70.195,70.2507,70.1533,70.2368,107500.0
2012-01-19 11:20:00,101.01,101.16,101.01,101.08,84800.0,70.2298,70.3341,70.2298,70.2785,84800.0
2012-01-19 11:30:00,101.08,101.08,100.99,101.08,77300.0,70.2785,70.2785,70.2159,70.2785,77300.0
2012-01-19 11:40:00,101.09,101.12,100.95,100.95,80200.0,70.2854,70.3063,70.1881,70.1881,80200.0
2012-01-19 11:50:00,100.95,101.0,100.7,100.72,163900.0,70.1881,70.2229,70.0143,70.0282,163900.0
2012-01-19 12:00:00,100.72,100.9,100.71,100.89,63100.0,70.0282,70.1533,70.0212,70.1464,63100.0
2012-01-19 12:10:00,100.89,100.98,100.88,100.94,51200.0,70.1464,70.209,70.1394,70.1811,51200.0
2012-01-19 12:20:00,100.94,101.06,100.9,101.03,93400.0,70.1811,70.2646,70.1533,70.2437,93400.0
2012-01-19 12:30:00,101.03,101.09,101.02,101.02,48900.0,70.2437,70.2854,70.2368,70.2368,48900.0
2012-01-19 12:40:00,101.02,101.08,101.0,101.0,58400.0,70.2368,70.2785,70.2229,70.2229,58400.0
2012-01-19 12:50:00,101.01,101.05,100.99,100.99,56500.0,70.2298,70.2576,70.2159,70.2159,56500.0
2012-01-19 13:00:00,101.0,101.04,100.97,101.03,77000.0,70.2229,70.2507,70.202,70.2437,77000.0
2012-01-19 13:10:00,101.02,101.03,100.97,100.98,58600.0,70.2368,70.2437,70.202,70.209,58600.0
2012-01-19 13:20:00,100.98,101.03,100.96,100.98,50900.0,70.209,70.2437,70.195,70.209,50900.0
2012-01-19 13:30:00,100.98,100.99,100.92,100.95,66700.0,70.209,70.2159,70.1672,70.1881,66700.0
2012-01-19 13:40:00,100.95,100.98,100.92,100.98,56700.0,70.1881,70.209,70.1672,70.209,56700.0
2012-01-19 13:50:00,100.98,100.99,100.89,100.89,55700.0,70.209,70.2159,70.1464,70.1464,55700.0
2012-01-19 14:00:00,100.9,100.96,100.84,100.96,142800.0,70.1533,70.195,70.1116,70.195,142800.0
2012-01-19 14:10:00,100.94,101.0,100.94,100.99,52800.0,70.1811,70.2229,70.1811,70.2159,52800.0
2012-01-19 14:20:00,101.0,101.06,100.98,101.03,84900.0,70.2229,70.2646,70.209,70.2437,84900.0
2012-01-19 14:30:00,101.04,101.05,100.99,101.04,80500.0,70.2507,70.2576,70.2159,70.2507,80500.0
2012-01-19 14:40:00,101.03,101.05,101.0,101.05,60400.0,70.2437,70.2576,70.2229,70.2576,60400.0
2012-01-19 14:50:00,101.05,101.12,101.03,101.06,77800.0,70.2576,70.3063,70.2437,70.2646,77800.0
2012-01-19 15:00:00,101.07,101.19,101.04,101.18,82200.0,70.2715,70.355,70.2507,70.348,82200.0
2012-01-19 15:10:00,101.18,101.2,101.09,101.12,68000.0,70.348,70.3619,70.2854,70.3063,68000.0
2012-01-19 15:20:00,101.12,101.13,101.09,101.11,88600.0,70.3063,70.3132,70.2854,70.2993,88600.0
2012-01-19 15:30:00,101.12,101.22,101.12,101.19,152600.0,70.3063,70.3758,70.3063,70.355,152600.0
2012-01-19 15:40:00,101.19,101.25,101.18,101.22,156000.0,70.355,70.3967,70.348,70.3758,156000.0
2012-01-19 15:50:00,101.21,101.29,101.16,101.26,429600.0,70.3689,70.4245,70.3341,70.4036,429600.0
2012-01-20 09:30:00,101.39,101.49,101.27,101.46,898800.0,70.494,70.5635,70.4106,70.5427,898800.0
2012-01-20 09:40:00,101.46,101.56,101.33,101.55,177100.0,70.5427,70.6122,70.4523,70.6053,177100.0
2012-01-20 09:50:00,101.54,101.61,101.47,101.61,113500.0,70.5983,70.647,70.5496,70.647,113500.0
2012-01-20 10:00:00,101.61,101.97,101.56,101.92,248800.0,70.647,70.8973,70.6122,70.8625,248800.0
2012-01-20 10:10:00,101.92,102.05,101.89,102.01,188100.0,70.8625,70.9529,70.8417,70.9251,188100.0
2012-01-20 10:20:00,102.02,102.22,101.98,102.06,145100.0,70.932,71.0711,70.9042,70.9599,145100.0
2012-01-20 10:30:00,102.07,102.22,101.9,101.91,115800.0,70.9668,71.0711,70.8486,70.8556,115800.0
2012-01-20 10:40:00,101.89,102.1,101.88,102.1,123000.0,70.8417,70.9877,70.8347,70.9877,123000.0
2012-01-20 10:50:00,102.09,102.21,102.08,102.18,87100.0,70.9807,71.0641,70.9738,71.0433,87100.0
2012-01-20 11:00:00,102.17,102.18,101.95,102.05,99600.0,71.0363,71.0433,70.8834,70.9529,99600.0
2012-01-20 11:10:00,102.04,102.05,101.92,101.93,52700.0,70.9459,70.9529,70.8625,70.8695,52700.0
2012-01-20 11:20:00,101.92,101.99,101.79,101.79,62900.0,70.8625,70.9112,70.7721,70.7721,62900.0
2012-01-20 11:30:00,101.79,101.92,101.72,101.74,117000.0,70.7721,70.8625,70.7235,70.7374,117000.0
2012-01-20 11:40:00,101.75,101.78,101.57,101.59,64300.0,70.7443,70.7652,70.6192,70.6331,64300.0
2012-01-20 11:50:00,101.58,101.68,101.56,101.57,90200.0,70.6261,70.6956,70.6122,70.6192,90200.0
2012-01-20 12:00:00,101.58,101.62,101.51,101.52,65000.0,70.6261,70.6539,70.5775,70.5844,65000.0
2012-01-20 12:10:00,101.52,101.6,101.51,101.53,50700.0,70.5844,70.64,70.5775,70.5914,50700.0
2012-01-20 12:20:00,101.54,101.56,101.46,101.47,73000.0,70.5983,70.6122,70.5427,70.5496,73000.0
2012-01-20 12:30:00,101.48,101.58,101.47,101.49,78000.0,70.5566,70.6261,70.5496,70.5635,78000.0
2012-01-20 12:40:00,101.49,101.55,101.45,101.5,71100.0,70.5635,70.6053,70.5357,70.5705,71100.0
2012-01-20 12:50:00,101.5,101.55,101.43,101.45,90500.0,70.5705,70.6053,70.5218,70.5357,90500.0
2012-01-20 13:00:00,101.45,101.48,101.33,101.35,66700.0,70.5357,70.5566,70.4523,70.4662,66700.0
2012-01-20 13:10:00,101.34,101.45,101.28,101.39,65900.0,70.4593,70.5357,70.4175,70.494,65900.0
2012-01-20 13:20:00,101.39,101.53,101.35,101.49,91100.0,70.494,70.5914,70.4662,70.5635,91100.0
2012-01-20 13:30:00,101.49,101.62,101.49,101.6,77000.0,70.5635,70.6539,70.5635,70.64,77000.0
2012-01-20 13:40:00,101.6,101.64,101.54,101.59,52300.0,70.64,70.6678,70.5983,70.6331,52300.0
2012-01-20 13:50:00,101.6,101.62,101.51,101.61,39100.0,70.64,70.6539,70.5775,70.647,39100.0
2012-01-20 14:00:00,101.61,101.64,101.56,101.58,61300.0,70.647,70.6678,70.6122,70.6261,61300.0
2012-01-20 14:10:00,101.58,101.64,101.54,101.54,53600.0,70.6261,70.6678,70.5983,70.5983,53600.0
2012-01-20 14:20:00,101.53,101.57,101.47,101.5,57500.0,70.5914,70.6192,70.5496,70.5705,57500.0
2012-01-20 14:30:00,101.5,101.57,101.49,101.52,58800.0,70.5705,70.6192,70.5635,70.5844,58800.0
2012-01-20 14:40:00,101.51,101.56,101.49,101.52,53600.0,70.5775,70.6122,70.5635,70.5844,53600.0
2012-01-20 14:50:00,101.52,101.53,101.45,101.49,81700.0,70.5844,70.5914,70.5357,70.5635,81700.0
2012-01-20 15:00:00,101.49,101.58,101.45,101.49,78700.0,70.5635,70.6261,70.5357,70.5635,78700.0
2012-01-20 15:10:00,101.48,101.51,101.43,101.47,85700.0,70.5566,70.5775,70.5218,70.5496,85700.0
2012-01-20 15:20:00,101.47,101.51,101.46,101.5,97000.0,70.5496,70.5775,70.5427,70.5705,97000.0
2012-01-20 15:30:00,101.49,101.52,101.44,101.51,126300.0,70.5635,70.5844,70.5288,70.5775,126300.0
2012-01-20 15:40:00,101.5,101.56,101.41,101.54,239700.0,70.5705,70.6122,70.5079,70.5983,239700.0
2012-01-20 15:50:00,101.54,101.73,101.48,101.71,494100.0,70.5983,70.7304,70.5566,70.7165,494100.0
2012-01-23 09:30:00,101.71,101.84,101.42,101.71,307500.0,70.7165,70.8069,70.5149,70.7165,307500.0
2012-01-23 09:40:00,101.71,101.89,101.57,101.62,156900.0,70.7165,70.8417,70.6192,70.6539,156900.0
2012-01-23 09:50:00,101.63,101.63,101.02,101.32,202000.0,70.6609,70.6609,70.2368,70.4453,202000.0
2012-01-23 10:00:00,101.31,101.43,101.19,101.34,151800.0,70.4384,70.5218,70.355,70.4593,151800.0
2012-01-23 10:10:00,101.35,101.38,101.21,101.38,180800.0,70.4662,70.4871,70.3689,70.4871,180800.0
2012-01-23 10:20:00,101.39,101.45,101.26,101.29,87900.0,70.494,70.5357,70.4036,70.4245,87900.0
2012-01-23 10:30:00,101.28,101.33,101.16,101.16,104200.0,70.4175,70.4523,70.3341,70.3341,104200.0
2012-01-23 10:40:00,101.17,101.24,101.1,101.14,116200.0,70.3411,70.3897,70.2924,70.3202,116200.0
2012-01-23 10:50:00,101.14,101.26,101.07,101.17,121900.0,70.3202,70.4036,70.2715,70.3411,121900.0
2012-01-23 11:00:00,101.16,101.19,101.0,101.02,97800.0,70.3341,70.355,70.2229,70.2368,97800.0
2012-01-23 11:10:00,101.01,101.03,100.75,100.77,155200.0,70.2298,70.2437,70.049,70.0629,155200.0
2012-01-23 11:20:00,100.78,100.87,100.76,100.85,57700.0,70.0699,70.1325,70.056,70.1186,57700.0
2012-01-23 11:30:00,100.84,100.85,100.75,100.8,105700.0,70.1116,70.1186,70.049,70.0838,105700.0
2012-01-23 11:40:00,100.82,100.82,100.28,100.28,220900.0,70.0977,70.0977,69.7223,69.7223,220900.0
2012-01-23 11:50:00,100.29,100.36,100.25,100.33,181000.0,69.7292,69.7779,69.7014,69.757,181000.0
2012-01-23 12:00:00,100.33,100.35,100.1,100.24,134200.0,69.757,69.7709,69.5971,69.6945,134200.0
2012-01-23 12:10:00,100.24,100.29,100.04,100.23,163400.0,69.6945,69.7292,69.5554,69.6875,163400.0
2012-01-23 12:20:00,100.24,100.44,100.08,100.35,224400.0,69.6945,69.8335,69.5832,69.7709,224400.0
2012-01-23 12:30:00,100.35,100.69,100.34,100.55,114000.0,69.7709,70.0073,69.764,69.91,114000.0
2012-01-23 12:40:00,100.53,100.59,100.45,100.47,60000.0,69.8961,69.9378,69.8405,69.8544,60000.0
2012-01-23 12:50:00,100.47,100.48,100.25,100.48,110300.0,69.8544,69.8613,69.7014,69.8613,110300.0
2012-01-23 13:00:00,100.48,100.65,100.48,100.58,127400.0,69.8613,69.9795,69.8613,69.9308,127400.0
2012-01-23 13:10:00,100.57,100.69,100.57,100.68,91500.0,69.9239,70.0073,69.9239,70.0004,91500.0
2012-01-23 13:20:00,100.69,100.72,100.65,100.7,89900.0,70.0073,70.0282,69.9795,70.0143,89900.0
2012-01-23 13:30:00,100.7,100.83,100.63,100.76,84800.0,70.0143,70.1047,69.9656,70.056,84800.0
2012-01-23 13:40:00,100.75,100.85,100.7,100.77,49700.0,70.049,70.1186,70.0143,70.0629,49700.0
2012-01-23 13:50:00,100.78,100.93,100.73,100.87,154900.0,70.0699,70.1742,70.0351,70.1325,154900.0
2012-01-23 14:00:00,100.85,100.93,100.81,100.91,62700.0,70.1186,70.1742,70.0908,70.1603,62700.0
2012-01-23 14:10:00,100.91,101.04,100.88,100.92,104100.0,70.1603,70.2507,70.1394,70.1672,104100.0
2012-01-23 14:20:00,100.93,100.99,100.84,100.88,69800.0,70.1742,70.2159,70.1116,70.1394,69800.0
2012-01-23 14:30:00,100.89,100.94,100.72,100.73,65600.0,70.1464,70.1811,70.0282,70.0351,65600.0
2012-01-23 14:40:00,100.73,100.85,100.72,100.74,79900.0,70.0351,70.1186,70.0282,70.0421,79900.0
2012-01-23 14:50:00,100.74,101.02,100.69,100.93,199300.0,70.0421,70.2368,70.0073,70.1742,199300.0
2012-01-23 15:00:00,100.92,101.07,100.9,100.99,153300.0,70.1672,70.2715,70.1533,70.2159,153300.0
2012-01-23 15:10:00,100.98,101.07,100.86,101.02,119800.0,70.209,70.2715,70.1255,70.2368,119800.0
2012-01-23 15:20:00,101.02,101.07,100.96,101.02,161000.0,70.2368,70.2715,70.195,70.2368,161000.0
2012-01-23 15:30:00,101.01,101.19,101.01,101.1,191200.0,70.2298,70.355,70.2298,70.2924,191200.0
2012-01-23 15:40:00,101.1,101.17,101.01,101.07,294500.0,70.2924,70.3411,70.2298,70.2715,294500.0
2012-01-23 15:50:00,101.06,101.08,100.91,100.96,375300.0,70.2646,70.2785,70.1603,70.195,375300.0
2012-01-24 09:30:00,101.02,101.02,100.2,100.42,509300.0,70.2368,70.2368,69.6666,69.8196,509300.0
2012-01-24 09:40:00,100.41,100.42,99.04,99.05,942500.0,69.8126,69.8196,68.8601,68.8671,942500.0
2012-01-24 09:50:00,99.07,99.29,98.75,98.87,761500.0,68.881,69.0339,68.6585,68.7419,761500.0
2012-01-24 10:00:00,98.87,99.62,98.51,99.36,720900.0,68.7419,69.2634,68.4916,69.0826,720900.0
2012-01-24 10:10:00,99.36,99.63,99.1,99.43,484200.0,69.0826,69.2703,68.9018,69.1313,484200.0
2012-01-24 10:20:00,99.42,99.43,99.11,99.11,261100.0,69.1243,69.1313,68.9088,68.9088,261100.0
2012-01-24 10:30:00,99.1,99.73,98.9,99.57,524600.0,68.9018,69.3399,68.7628,69.2286,524600.0
2012-01-24 10:40:00,99.56,99.58,99.21,99.39,273000.0,69.2217,69.2356,68.9783,69.1035,273000.0
2012-01-24 10:50:00,99.41,99.54,99.19,99.19,164700.0,69.1174,69.2078,68.9644,68.9644,164700.0
2012-01-24 11:00:00,99.2,99.25,99.06,99.06,226600.0,68.9714,69.0061,68.874,68.874,226600.0
2012-01-24 11:10:00,99.06,99.1,98.88,98.89,306900.0,68.874,68.9018,68.7489,68.7558,306900.0
2012-01-24 11:20:00,98.9,99.21,98.88,99.11,226500.0,68.7628,68.9783,68.7489,68.9088,226500.0
2012-01-24 11:30:00,99.14,99.19,99.0,99.03,136000.0,68.9296,68.9644,68.8323,68.8532,136000.0
2012-01-24 11:40:00,99.03,99.05,98.88,99.03,254100.0,68.8532,68.8671,68.7489,68.8532,254100.0
2012-01-24 11:50:00,99.03,99.08,98.95,99.0,154800.0,68.8532,68.8879,68.7975,68.8323,154800.0
2012-01-24 12:00:00,99.01,99.03,98.97,98.99,128600.0,68.8393,68.8532,68.8115,68.8254,128600.0
2012-01-24 12:10:00,98.99,99.0,98.85,98.86,150500.0,68.8254,68.8323,68.728,68.735,150500.0
2012-01-24 12:20:00,98.86,98.91,98.8,98.8,157200.0,68.735,68.7697,68.6933,68.6933,157200.0
2012-01-24 12:30:00,98.81,98.95,98.75,98.92,218400.0,68.7002,68.7975,68.6585,68.7767,218400.0
2012-01-24 12:40:00,98.93,98.97,98.75,98.78,223100.0,68.7836,68.8115,68.6585,68.6793,223100.0
2012-01-24 12:50:00,98.78,98.9,98.75,98.75,141200.0,68.6793,68.7628,68.6585,68.6585,141200.0
2012-01-24 13:00:00,98.76,98.77,98.65,98.68,185400.0,68.6654,68.6724,68.589,68.6098,185400.0
2012-01-24 13:10:00,98.69,98.69,98.56,98.69,161000.0,68.6168,68.6168,68.5264,68.6168,161000.0
2012-01-24 13:20:00,98.7,98.8,98.65,98.79,153000.0,68.6237,68.6933,68.589,68.6863,153000.0
2012-01-24 13:30:00,98.79,98.93,98.78,98.89,135100.0,68.6863,68.7836,68.6793,68.7558,135100.0
2012-01-24 13:40:00,98.89,98.9,98.69,98.73,168200.0,68.7558,68.7628,68.6168,68.6446,168200.0
2012-01-24 13:50:00,98.74,98.77,98.65,98.68,123400.0,68.6515,68.6724,68.589,68.6098,123400.0
2012-01-24 14:00:00,98.68,98.79,98.56,98.66,223200.0,68.6098,68.6863,68.5264,68.5959,223200.0
2012-01-24 14:10:00,98.66,98.68,98.55,98.6,144700.0,68.5959,68.6098,68.5194,68.5542,144700.0
2012-01-24 14:20:00,98.6,98.7,98.6,98.67,146200.0,68.5542,68.6237,68.5542,68.6029,146200.0
2012-01-24 14:30:00,98.67,98.74,98.65,98.72,183600.0,68.6029,68.6515,68.589,68.6376,183600.0
2012-01-24 14:40:00,98.72,98.73,98.63,98.65,126000.0,68.6376,68.6446,68.5751,68.589,126000.0
2012-01-24 14:50:00,98.64,98.73,98.63,98.69,187400.0,68.582,68.6446,68.5751,68.6168,187400.0
2012-01-24 15:00:00,98.7,98.72,98.67,98.68,218100.0,68.6237,68.6376,68.6029,68.6098,218100.0
2012-01-24 15:10:00,98.67,98.69,98.5,98.51,265600.0,68.6029,68.6168,68.4847,68.4916,265600.0
2012-01-24 15:20:00,98.51,98.64,98.41,98.64,332000.0,68.4916,68.582,68.4221,68.582,332000.0
2012-01-24 15:30:00,98.64,98.69,98.55,98.6,233300.0,68.582,68.6168,68.5194,68.5542,233300.0
2012-01-24 15:40:00,98.61,98.71,98.6,98.68,295100.0,68.5612,68.6307,68.5542,68.6098,295100.0
2012-01-24 15:50:00,98.68,98.81,98.66,98.75,550700.0,68.6098,68.7002,68.5959,68.6585,550700.0
2012-01-25 09:30:00,98.3,98.91,98.05,98.6,533000.0,68.3456,68.7697,68.1718,68.5542,533000.0
2012-01-25 09:40:00,98.59,98.93,98.55,98.88,211100.0,68.5472,68.7836,68.5194,68.7489,211100.0
2012-01-25 09:50:00,98.89,98.95,98.71,98.72,244800.0,68.7558,68.7975,68.6307,68.6376,244800.0
2012-01-25 10:00:00,98.71,99.12,98.64,98.9,253700.0,68.6307,68.9157,68.582,68.7628,253700.0
2012-01-25 10:10:00,98.88,99.04,98.79,98.98,363300.0,68.7489,68.8601,68.6863,68.8184,363300.0
2012-01-25 10:20:00,98.98,99.02,98.8,98.86,158600.0,68.8184,68.8462,68.6933,68.735,158600.0
2012-01-25 10:30:00,98.86,99.0,98.8,99.0,124800.0,68.735,68.8323,68.6933,68.8323,124800.0
2012-01-25 10:40:00,99.0,99.02,98.81,98.81,137200.0,68.8323,68.8462,68.7002,68.7002,137200.0
2012-01-25 10:50:00,98.81,98.89,98.75,98.83,223100.0,68.7002,68.7558,68.6585,68.7141,223100.0
2012-01-25 11:00:00,98.83,98.93,98.61,98.61,140600.0,68.7141,68.7836,68.5612,68.5612,140600.0
2012-01-25 11:10:00,98.62,98.75,98.41,98.62,235200.0,68.5681,68.6585,68.4221,68.5681,235200.0
2012-01-25 11:20:00,98.62,98.66,98.42,98.43,113200.0,68.5681,68.5959,68.429,68.436,113200.0
2012-01-25 11:30:00,98.43,98.65,98.43,98.65,90800.0,68.436,68.589,68.436,68.589,90800.0
2012-01-25 11:40:00,98.65,98.76,98.65,98.74,99500.0,68.589,68.6654,68.589,68.6515,99500.0
2012-01-25 11:50:00,98.75,98.76,98.65,98.75,89500.0,68.6585,68.6654,68.589,68.6585,89500.0
2012-01-25 12:00:00,98.74,98.76,98.62,98.63,127200.0,68.6515,68.6654,68.5681,68.5751,127200.0
2012-01-25 12:10:00,98.64,98.76,98.6,98.73,154600.0,68.582,68.6654,68.5542,68.6446,154600.0
2012-01-25 12:20:00,98.73,99.19,98.72,98.94,193000.0,68.6446,68.9644,68.6376,68.7906,193000.0
2012-01-25 12:30:00,98.95,99.14,98.84,98.99,152800.0,68.7975,68.9296,68.7211,68.8254,152800.0
2012-01-25 12:40:00,98.98,99.14,98.98,99.09,105000.0,68.8184,68.9296,68.8184,68.8949,105000.0
2012-01-25 12:50:00,99.09,99.25,99.05,99.09,129500.0,68.8949,69.0061,68.8671,68.8949,129500.0
2012-01-25 13:00:00,99.07,99.25,99.05,99.18,145500.0,68.881,69.0061,68.8671,68.9575,145500.0
2012-01-25 13:10:00,99.18,99.51,99.15,99.42,179700.0,68.9575,69.1869,68.9366,69.1243,179700.0
2012-01-25 13:20:00,99.41,99.5,99.34,99.38,96000.0,69.1174,69.1799,69.0687,69.0965,96000.0
2012-01-25 13:30:00,99.39,99.39,99.2,99.22,144300.0,69.1035,69.1035,68.9714,68.9853,144300.0
2012-01-25 13:40:00,99.23,99.26,99.16,99.19,117700.0,68.9922,69.0131,68.9436,68.9644,117700.0
2012-01-25 13:50:00,99.2,99.25,99.14,99.21,102500.0,68.9714,69.0061,68.9296,68.9783,102500.0
2012-01-25 14:00:00,99.21,99.22,99.0,99.0,118500.0,68.9783,68.9853,68.8323,68.8323,118500.0
2012-01-25 14:10:00,99.0,99.08,98.98,99.06,133700.0,68.8323,68.8879,68.8184,68.874,133700.0
2012-01-25 14:20:00,99.05,99.06,98.91,99.01,168700.0,68.8671,68.874,68.7697,68.8393,168700.0
2012-01-25 14:30:00,99.01,99.03,98.9,98.99,114600.0,68.8393,68.8532,68.7628,68.8254,114600.0
2012-01-25 14:40:00,99.0,99.0,98.9,98.96,87500.0,68.8323,68.8323,68.7628,68.8045,87500.0
2012-01-25 14:50:00,98.96,98.99,98.85,98.93,143300.0,68.8045,68.8254,68.728,68.7836,143300.0
2012-01-25 15:00:00,98.93,98.96,98.83,98.94,139900.0,68.7836,68.8045,68.7141,68.7906,139900.0
2012-01-25 15:10:00,98.94,98.99,98.92,98.94,125200.0,68.7906,68.8254,68.7767,68.7906,125200.0
2012-01-25 15:20:00,98.94,99.17,98.9,99.13,197800.0,68.7906,68.9505,68.7628,68.9227,197800.0
2012-01-25 15:30:00,99.12,99.2,99.08,99.09,261800.0,68.9157,68.9714,68.8879,68.8949,261800.0
2012-01-25 15:40:00,99.09,99.32,99.09,99.16,285400.0,68.8949,69.0548,68.8949,68.9436,285400.0
2012-01-25 15:50:00,99.17,99.24,99.13,99.21,399000.0,68.9505,68.9992,68.9227,68.9783,399000.0
2012-01-26 09:30:00,99.54,99.71,99.01,99.02,305600.0,69.2078,69.326,68.8393,68.8462,305600.0
2012-01-26 09:40:00,99.01,99.17,99.0,99.06,167100.0,68.8393,68.9505,68.8323,68.874,167100.0
2012-01-26 09:50:00,99.06,99.46,99.04,99.33,181900.0,68.874,69.1521,68.8601,69.0617,181900.0
2012-01-26 10:00:00,99.33,99.41,99.1,99.13,123500.0,69.0617,69.1174,68.9018,68.9227,123500.0
2012-01-26 10:10:00,99.12,99.21,99.1,99.12,79800.0,68.9157,68.9783,68.9018,68.9157,79800.0
2012-01-26 10:20:00,99.11,99.2,99.05,99.19,163500.0,68.9088,68.9714,68.8671,68.9644,163500.0
2012-01-26 10:30:00,99.19,99.22,99.14,99.21,92000.0,68.9644,68.9853,68.9296,68.9783,92000.0
2012-01-26 10:40:00,99.21,99.28,99.11,99.13,97100.0,68.9783,69.027,68.9088,68.9227,97100.0
2012-01-26 10:50:00,99.13,99.15,99.06,99.09,85600.0,68.9227,68.9366,68.874,68.8949,85600.0
2012-01-26 11:00:00,99.09,99.18,99.06,99.14,95200.0,68.8949,68.9575,68.874,68.9296,95200.0
2012-01-26 11:10:00,99.14,99.14,99.02,99.09,91700.0,68.9296,68.9296,68.8462,68.8949,91700.0
2012-01-26 11:20:00,99.08,99.12,99.04,99.11,48800.0,68.8879,68.9157,68.8601,68.9088,48800.0
2012-01-26 11:30:00,99.11,99.14,99.06,99.09,77200.0,68.9088,68.9296,68.874,68.8949,77200.0
2012-01-26 11:40:00,99.09,99.13,99.03,99.05,117600.0,68.8949,68.9227,68.8532,68.8671,117600.0
2012-01-26 11:50:00,99.04,99.05,98.9,98.91,143500.0,68.8601,68.8671,68.7628,68.7697,143500.0
2012-01-26 12:00:00,98.9,99.04,98.9,99.01,76400.0,68.7628,68.8601,68.7628,68.8393,76400.0
2012-01-26 12:10:00,99.02,99.03,98.98,99.0,58400.0,68.8462,68.8532,68.8184,68.8323,58400.0
2012-01-26 12:20:00,99.0,99.03,98.94,98.98,59800.0,68.8323,68.8532,68.7906,68.8184,59800.0
2012-01-26 12:30:00,98.97,98.99,98.92,98.98,70500.0,68.8115,68.8254,68.7767,68.8184,70500.0
2012-01-26 12:40:00,98.99,99.02,98.91,98.95,54800.0,68.8254,68.8462,68.7697,68.7975,54800.0
2012-01-26 12:50:00,98.93,99.08,98.93,99.06,42600.0,68.7836,68.8879,68.7836,68.874,42600.0
2012-01-26 13:00:00,99.06,99.13,99.05,99.13,32600.0,68.874,68.9227,68.8671,68.9227,32600.0
2012-01-26 13:10:00,99.12,99.13,99.03,99.03,48200.0,68.9157,68.9227,68.8532,68.8532,48200.0
2012-01-26 13:20:00,99.04,99.07,99.0,99.03,44600.0,68.8601,68.881,68.8323,68.8532,44600.0
2012-01-26 13:30:00,99.02,99.05,98.93,98.94,71100.0,68.8462,68.8671,68.7836,68.7906,71100.0
2012-01-26 13:40:00,98.93,98.99,98.91,98.93,57000.0,68.7836,68.8254,68.7697,68.7836,57000.0
2012-01-26 13:50:00,98.92,99.03,98.91,99.0,73200.0,68.7767,68.8532,68.7697,68.8323,73200.0
2012-01-26 14:00:00,98.99,99.01,98.94,99.0,79600.0,68.8254,68.8393,68.7906,68.8323,79600.0
2012-01-26 14:10:00,99.01,99.01,98.8,98.81,110900.0,68.8393,68.8393,68.6933,68.7002,110900.0
2012-01-26 14:20:00,98.81,98.86,98.69,98.84,140600.0,68.7002,68.735,68.6168,68.7211,140600.0
2012-01-26 14:30:00,98.84,98.9,98.83,98.87,104100.0,68.7211,68.7628,68.7141,68.7419,104100.0
2012-01-26 14:40:00,98.86,98.92,98.84,98.88,87900.0,68.735,68.7767,68.7211,68.7489,87900.0
2012-01-26 14:50:00,98.88,98.89,98.79,98.82,67600.0,68.7489,68.7558,68.6863,68.7072,67600.0
2012-01-26 15:00:00,98.82,99.0,98.76,98.99,111800.0,68.7072,68.8323,68.6654,68.8254,111800.0
2012-01-26 15:10:00,99.0,99.08,98.99,99.07,128800.0,68.8323,68.8879,68.8254,68.881,128800.0
2012-01-26 15:20:00,99.07,99.12,99.02,99.05,112300.0,68.881,68.9157,68.8462,68.8671,112300.0
2012-01-26 15:30:00,99.06,99.08,98.97,99.04,169200.0,68.874,68.8879,68.8115,68.8601,169200.0
2012-01-26 15:40:00,99.04,99.17,99.01,99.12,158600.0,68.8601,68.9505,68.8393,68.9157,158600.0
2012-01-26 15:50:00,99.11,99.18,99.06,99.18,252100.0,68.9088,68.9575,68.874,68.9575,252100.0
2012-01-27 09:30:00,98.57,98.94,98.46,98.81,344700.0,68.5333,68.7906,68.4569,68.7002,344700.0
2012-01-27 09:40:00,98.82,98.87,98.46,98.47,274700.0,68.7072,68.7419,68.4569,68.4638,274700.0
2012-01-27 09:50:00,98.46,98.47,98.35,98.43,184500.0,68.4569,68.4638,68.3804,68.436,184500.0
2012-01-27 10:00:00,98.43,98.66,98.42,98.62,207800.0,68.436,68.5959,68.429,68.5681,207800.0
2012-01-27 10:10:00,98.6,98.7,98.45,98.45,123000.0,68.5542,68.6237,68.4499,68.4499,123000.0
2012-01-27 10:20:00,98.45,98.64,98.4,98.43,144900.0,68.4499,68.582,68.4151,68.436,144900.0
2012-01-27 10:30:00,98.43,98.5,98.35,98.46,141600.0,68.436,68.4847,68.3804,68.4569,141600.0
2012-01-27 10:40:00,98.46,98.62,98.45,98.49,86300.0,68.4569,68.5681,68.4499,68.4777,86300.0
2012-01-27 10:50:00,98.5,98.64,98.45,98.63,111700.0,68.4847,68.582,68.4499,68.5751,111700.0
2012-01-27 11:00:00,98.63,98.76,98.59,98.76,100200.0,68.5751,68.6654,68.5472,68.6654,100200.0
2012-01-27 11:10:00,98.76,98.8,98.68,98.7,93400.0,68.6654,68.6933,68.6098,68.6237,93400.0
2012-01-27 11:20:00,98.72,98.75,98.6,98.74,78600.0,68.6376,68.6585,68.5542,68.6515,78600.0
2012-01-27 11:30:00,98.74,98.79,98.67,98.71,92200.0,68.6515,68.6863,68.6029,68.6307,92200.0
2012-01-27 11:40:00,98.7,98.7,98.56,98.64,106800.0,68.6237,68.6237,68.5264,68.582,106800.0
2012-01-27 11:50:00,98.64,98.7,98.6,98.61,90600.0,68.582,68.6237,68.5542,68.5612,90600.0
2012-01-27 12:00:00,98.61,98.68,98.52,98.53,94400.0,68.5612,68.6098,68.4986,68.5055,94400.0
2012-01-27 12:10:00,98.53,98.59,98.5,98.56,58100.0,68.5055,68.5472,68.4847,68.5264,58100.0
2012-01-27 12:20:00,98.55,98.64,98.53,98.61,56200.0,68.5194,68.582,68.5055,68.5612,56200.0
2012-01-27 12:30:00,98.61,98.7,98.58,98.65,61400.0,68.5612,68.6237,68.5403,68.589,61400.0
2012-01-27 12:40:00,98.65,98.68,98.65,98.66,85100.0,68.589,68.6098,68.589,68.5959,85100.0
2012-01-27 12:50:00,98.65,98.68,98.6,98.62,90500.0,68.589,68.6098,68.5542,68.5681,90500.0
2012-01-27 13:00:00,98.62,98.67,98.59,98.65,59900.0,68.5681,68.6029,68.5472,68.589,59900.0
2012-01-27 13:10:00,98.64,98.72,98.61,98.64,62200.0,68.582,68.6376,68.5612,68.582,62200.0
2012-01-27 13:20:00,98.65,98.69,98.62,98.69,49600.0,68.589,68.6168,68.5681,68.6168,49600.0
2012-01-27 13:30:00,98.69,98.73,98.63,98.7,91800.0,68.6168,68.6446,68.5751,68.6237,91800.0
2012-01-27 13:40:00,98.7,98.72,98.67,98.7,85300.0,68.6237,68.6376,68.6029,68.6237,85300.0
2012-01-27 13:50:00,98.7,98.71,98.65,98.69,49000.0,68.6237,68.6307,68.589,68.6168,49000.0
2012-01-27 14:00:00,98.7,98.72,98.65,98.7,106600.0,68.6237,68.6376,68.589,68.6237,106600.0
2012-01-27 14:10:00,98.7,98.73,98.67,98.7,90900.0,68.6237,68.6446,68.6029,68.6237,90900.0
2012-01-27 14:20:00,98.69,98.73,98.65,98.72,109500.0,68.6168,68.6446,68.589,68.6376,109500.0
2012-01-27 14:30:00,98.72,98.76,98.64,98.67,124500.0,68.6376,68.6654,68.582,68.6029,124500.0
2012-01-27 14:40:00,98.67,98.73,98.64,98.64,87900.0,68.6029,68.6446,68.582,68.582,87900.0
2012-01-27 14:50:00,98.64,98.66,98.57,98.64,100800.0,68.582,68.5959,68.5333,68.582,100800.0
2012-01-27 15:00:00,98.64,98.75,98.64,98.73,67300.0,68.582,68.6585,68.582,68.6446,67300.0
2012-01-27 15:10:00,98.73,98.78,98.69,98.76,65400.0,68.6446,68.6793,68.6168,68.6654,65400.0
2012-01-27 15:20:00,98.76,98.84,98.73,98.76,101500.0,68.6654,68.7211,68.6446,68.6654,101500.0
2012-01-27 15:30:00,98.75,98.82,98.73,98.81,73500.0,68.6585,68.7072,68.6446,68.7002,73500.0
2012-01-27 15:40:00,98.81,98.84,98.73,98.81,154100.0,68.7002,68.7211,68.6446,68.7002,154100.0
2012-01-27 15:50:00,98.81,98.84,98.7,98.71,334300.0,68.7002,68.7211,68.6237,68.6307,334300.0
2012-01-30 09:30:00,98.05,98.39,97.7,98.24,391700.0,68.1718,68.4082,67.9284,68.3039,391700.0
2012-01-30 09:40:00,98.22,98.4,98.09,98.21,278000.0,68.29,68.4151,68.1996,68.283,278000.0
2012-01-30 09:50:00,98.19,98.2,97.99,98.12,289200.0,68.2691,68.2761,68.1301,68.2205,289200.0
2012-01-30 10:00:00,98.13,98.26,98.07,98.16,213100.0,68.2274,68.3178,68.1857,68.2483,213100.0
2012-01-30 10:10:00,98.17,98.23,98.02,98.21,149000.0,68.2552,68.2969,68.1509,68.283,149000.0
2012-01-30 10:20:00,98.2,98.28,98.14,98.22,147900.0,68.2761,68.3317,68.2344,68.29,147900.0
2012-01-30 10:30:00,98.22,98.26,98.12,98.25,116600.0,68.29,68.3178,68.2205,68.3109,116600.0
2012-01-30 10:40:00,98.25,98.38,98.16,98.27,216300.0,68.3109,68.4012,68.2483,68.3248,216300.0
2012-01-30 10:50:00,98.27,98.34,98.17,98.22,111700.0,68.3248,68.3734,68.2552,68.29,111700.0
2012-01-30 11:00:00,98.22,98.43,98.21,98.27,174300.0,68.29,68.436,68.283,68.3248,174300.0
2012-01-30 11:10:00,98.27,98.33,98.2,98.3,147700.0,68.3248,68.3665,68.2761,68.3456,147700.0
2012-01-30 11:20:00,98.31,98.36,98.14,98.27,237900.0,68.3526,68.3873,68.2344,68.3248,237900.0
2012-01-30 11:30:00,98.27,98.43,98.26,98.34,125100.0,68.3248,68.436,68.3178,68.3734,125100.0
2012-01-30 11:40:00,98.34,98.35,98.2,98.29,119000.0,68.3734,68.3804,68.2761,68.3387,119000.0
2012-01-30 11:50:00,98.29,98.47,98.26,98.42,147600.0,68.3387,68.4638,68.3178,68.429,147600.0
2012-01-30 12:00:00,98.42,98.43,98.35,98.37,60400.0,68.429,68.436,68.3804,68.3943,60400.0
2012-01-30 12:10:00,98.37,98.42,98.35,98.41,55500.0,68.3943,68.429,68.3804,68.4221,55500.0
2012-01-30 12:20:00,98.4,98.43,98.38,98.39,61100.0,68.4151,68.436,68.4012,68.4082,61100.0
2012-01-30 12:30:00,98.4,98.42,98.3,98.33,83900.0,68.4151,68.429,68.3456,68.3665,83900.0
2012-01-30 12:40:00,98.33,98.36,98.3,98.36,91400.0,68.3665,68.3873,68.3456,68.3873,91400.0
2012-01-30 12:50:00,98.35,98.36,98.32,98.36,94800.0,68.3804,68.3873,68.3595,68.3873,94800.0
2012-01-30 13:00:00,98.36,98.36,98.33,98.34,128600.0,68.3873,68.3873,68.3665,68.3734,128600.0
2012-01-30 13:10:00,98.33,98.36,98.3,98.32,61400.0,68.3665,68.3873,68.3456,68.3595,61400.0
2012-01-30 13:20:00,98.33,98.38,98.3,98.36,81200.0,68.3665,68.4012,68.3456,68.3873,81200.0
2012-01-30 13:30:00,98.37,98.39,98.3,98.38,82900.0,68.3943,68.4082,68.3456,68.4012,82900.0
2012-01-30 13:40:00,98.36,98.45,98.35,98.43,119700.0,68.3873,68.4499,68.3804,68.436,119700.0
2012-01-30 13:50:00,98.44,98.5,98.41,98.47,105000.0,68.443,68.4847,68.4221,68.4638,105000.0
2012-01-30 14:00:00,98.48,98.55,98.47,98.5,134400.0,68.4708,68.5194,68.4638,68.4847,134400.0
2012-01-30 14:10:00,98.51,98.6,98.51,98.56,102400.0,68.4916,68.5542,68.4916,68.5264,102400.0
2012-01-30 14:20:00,98.55,98.57,98.52,98.56,132100.0,68.5194,68.5333,68.4986,68.5264,132100.0
2012-01-30 14:30:00,98.57,98.57,98.48,98.55,80200.0,68.5333,68.5333,68.4708,68.5194,80200.0
2012-01-30 14:40:00,98.56,98.64,98.56,98.56,98800.0,68.5264,68.582,68.5264,68.5264,98800.0
2012-01-30 14:50:00,98.57,98.61,98.48,98.57,103400.0,68.5333,68.5612,68.4708,68.5333,103400.0
2012-01-30 15:00:00,98.58,98.58,98.5,98.52,116400.0,68.5403,68.5403,68.4847,68.4986,116400.0
2012-01-30 15:10:00,98.52,98.63,98.52,98.63,91500.0,68.4986,68.5751,68.4986,68.5751,91500.0
2012-01-30 15:20:00,98.62,98.78,98.62,98.77,168800.0,68.5681,68.6793,68.5681,68.6724,168800.0
2012-01-30 15:30:00,98.78,98.81,98.6,98.62,186300.0,68.6793,68.7002,68.5542,68.5681,186300.0
2012-01-30 15:40:00,98.62,98.7,98.54,98.7,211100.0,68.5681,68.6237,68.5125,68.6237,211100.0
2012-01-30 15:50:00,98.7,98.75,98.66,98.7,360000.0,68.6237,68.6585,68.5959,68.6237,360000.0
2012-01-31 09:30:00,99.04,99.23,98.9,99.11,349900.0,68.8601,68.9922,68.7628,68.9088,349900.0
2012-01-31 09:40:00,99.12,99.13,99.0,99.05,184900.0,68.9157,68.9227,68.8323,68.8671,184900.0
2012-01-31 09:50:00,99.05,99.21,99.05,99.14,183900.0,68.8671,68.9783,68.8671,68.9296,183900.0
2012-01-31 10:00:00,99.13,99.17,99.0,99.02,239800.0,68.9227,68.9505,68.8323,68.8462,239800.0
2012-01-31 10:10:00,99.01,99.05,98.93,98.96,85900.0,68.8393,68.8671,68.7836,68.8045,85900.0
2012-01-31 10:20:00,98.95,99.01,98.92,98.99,56800.0,68.7975,68.8393,68.7767,68.8254,56800.0
2012-01-31 10:30:00,98.98,99.01,98.8,98.81,104100.0,68.8184,68.8393,68.6933,68.7002,104100.0
2012-01-31 10:40:00,98.8,98.84,98.7,98.71,92600.0,68.6933,68.7211,68.6237,68.6307,92600.0
2012-01-31 10:50:00,98.71,98.74,98.5,98.55,79100.0,68.6307,68.6515,68.4847,68.5194,79100.0
2012-01-31 11:00:00,98.56,98.6,98.5,98.57,80200.0,68.5264,68.5542,68.4847,68.5333,80200.0
2012-01-31 11:10:00,98.57,98.58,98.43,98.53,76200.0,68.5333,68.5403,68.436,68.5055,76200.0
2012-01-31 11:20:00,98.52,98.58,98.43,98.43,67000.0,68.4986,68.5403,68.436,68.436,67000.0
2012-01-31 11:30:00,98.43,98.45,98.31,98.43,80600.0,68.436,68.4499,68.3526,68.436,80600.0
2012-01-31 11:40:00,98.43,98.51,98.35,98.35,90200.0,68.436,68.4916,68.3804,68.3804,90200.0
2012-01-31 11:50:00,98.36,98.43,98.25,98.28,114800.0,68.3873,68.436,68.3109,68.3317,114800.0
2012-01-31 12:00:00,98.28,98.39,98.27,98.39,103700.0,68.3317,68.4082,68.3248,68.4082,103700.0
2012-01-31 12:10:00,98.38,98.51,98.35,98.5,160900.0,68.4012,68.4916,68.3804,68.4847,160900.0
2012-01-31 12:20:00,98.49,98.51,98.38,98.45,59700.0,68.4777,68.4916,68.4012,68.4499,59700.0
2012-01-31 12:30:00,98.45,98.63,98.45,98.58,83900.0,68.4499,68.5751,68.4499,68.5403,83900.0
2012-01-31 12:40:00,98.57,98.57,98.48,98.48,40300.0,68.5333,68.5333,68.4708,68.4708,40300.0
2012-01-31 12:50:00,98.48,98.57,98.48,98.56,61100.0,68.4708,68.5333,68.4708,68.5264,61100.0
2012-01-31 13:00:00,98.56,98.64,98.55,98.63,88000.0,68.5264,68.582,68.5194,68.5751,88000.0
2012-01-31 13:10:00,98.64,98.68,98.63,98.68,50800.0,68.582,68.6098,68.5751,68.6098,50800.0
2012-01-31 13:20:00,98.68,98.73,98.64,98.71,97500.0,68.6098,68.6446,68.582,68.6307,97500.0
2012-01-31 13:30:00,98.71,98.84,98.7,98.8,106500.0,68.6307,68.7211,68.6237,68.6933,106500.0
2012-01-31 13:40:00,98.8,98.95,98.8,98.84,65900.0,68.6933,68.7975,68.6933,68.7211,65900.0
2012-01-31 13:50:00,98.85,98.87,98.77,98.78,67500.0,68.728,68.7419,68.6724,68.6793,67500.0
2012-01-31 14:00:00,98.78,98.79,98.7,98.74,60800.0,68.6793,68.6863,68.6237,68.6515,60800.0
2012-01-31 14:10:00,98.74,98.96,98.73,98.96,93700.0,68.6515,68.8045,68.6446,68.8045,93700.0
2012-01-31 14:20:00,98.96,99.03,98.93,99.02,174800.0,68.8045,68.8532,68.7836,68.8462,174800.0
2012-01-31 14:30:00,99.01,99.02,98.94,98.95,73000.0,68.8393,68.8462,68.7906,68.7975,73000.0
2012-01-31 14:40:00,98.95,98.96,98.88,98.93,64800.0,68.7975,68.8045,68.7489,68.7836,64800.0
2012-01-31 14:50:00,98.94,99.08,98.94,99.07,83100.0,68.7906,68.8879,68.7906,68.881,83100.0
2012-01-31 15:00:00,99.08,99.08,98.89,98.97,151800.0,68.8879,68.8879,68.7558,68.8115,151800.0
2012-01-31 15:10:00,98.97,99.08,98.92,99.07,156600.0,68.8115,68.8879,68.7767,68.881,156600.0
2012-01-31 15:20:00,99.07,99.15,99.03,99.13,130900.0,68.881,68.9366,68.8532,68.9227,130900.0
2012-01-31 15:30:00,99.14,99.18,99.1,99.14,183900.0,68.9296,68.9575,68.9018,68.9296,183900.0
2012-01-31 15:40:00,99.14,99.26,99.04,99.07,387600.0,68.9296,69.0131,68.8601,68.881,387600.0
2012-01-31 15:50:00,99.06,99.07,98.92,99.05,382700.0,68.874,68.881,68.7767,68.8671,382700.0
2012-02-01 09:30:00,99.44,99.49,99.2,99.37,284000.0,69.1382,69.173,68.9714,69.0896,284000.0
2012-02-01 09:40:00,99.34,99.35,99.0,99.0,170700.0,69.0687,69.0757,68.8323,68.8323,170700.0
2012-02-01 09:50:00,99.01,99.01,98.62,98.75,252200.0,68.8393,68.8393,68.5681,68.6585,252200.0
2012-02-01 10:00:00,98.75,98.84,98.5,98.72,312900.0,68.6585,68.7211,68.4847,68.6376,312900.0
2012-02-01 10:10:00,98.73,98.9,98.72,98.78,259200.0,68.6446,68.7628,68.6376,68.6793,259200.0
2012-02-01 10:20:00,98.78,98.9,98.7,98.7,143600.0,68.6793,68.7628,68.6237,68.6237,143600.0
2012-02-01 10:30:00,98.71,98.89,98.67,98.86,203800.0,68.6307,68.7558,68.6029,68.735,203800.0
2012-02-01 10:40:00,98.87,98.87,98.62,98.63,166600.0,68.7419,68.7419,68.5681,68.5751,166600.0
2012-02-01 10:50:00,98.63,98.71,98.56,98.7,116600.0,68.5751,68.6307,68.5264,68.6237,116600.0
2012-02-01 11:00:00,98.71,98.81,98.69,98.7,110000.0,68.6307,68.7002,68.6168,68.6237,110000.0
2012-02-01 11:10:00,98.71,98.76,98.67,98.69,206600.0,68.6307,68.6654,68.6029,68.6168,206600.0
2012-02-01 11:20:00,98.71,98.73,98.65,98.7,66400.0,68.6307,68.6446,68.589,68.6237,66400.0
2012-02-01 11:30:00,98.7,98.75,98.68,98.69,89200.0,68.6237,68.6585,68.6098,68.6168,89200.0
2012-02-01 11:40:00,98.69,98.72,98.55,98.56,181800.0,68.6168,68.6376,68.5194,68.5264,181800.0
2012-02-01 11:50:00,98.56,98.64,98.55,98.58,116900.0,68.5264,68.582,68.5194,68.5403,116900.0
2012-02-01 12:00:00,98.58,98.68,98.57,98.67,95400.0,68.5403,68.6098,68.5333,68.6029,95400.0
2012-02-01 12:10:00,98.67,98.69,98.61,98.66,87100.0,68.6029,68.6168,68.5612,68.5959,87100.0
2012-02-01 12:20:00,98.65,98.7,98.62,98.64,58100.0,68.589,68.6237,68.5681,68.582,58100.0
2012-02-01 12:30:00,98.65,98.66,98.61,98.65,60600.0,68.589,68.5959,68.5612,68.589,60600.0
2012-02-01 12:40:00,98.66,98.66,98.53,98.59,116500.0,68.5959,68.5959,68.5055,68.5472,116500.0
2012-02-01 12:50:00,98.59,98.65,98.53,98.56,100300.0,68.5472,68.589,68.5055,68.5264,100300.0
2012-02-01 13:00:00,98.57,98.66,98.54,98.54,96000.0,68.5333,68.5959,68.5125,68.5125,96000.0
2012-02-01 13:10:00,98.54,98.65,98.52,98.65,79100.0,68.5125,68.589,68.4986,68.589,79100.0
2012-02-01 13:20:00,98.65,98.73,98.65,98.67,82100.0,68.589,68.6446,68.589,68.6029,82100.0
2012-02-01 13:30:00,98.66,98.79,98.66,98.7,104100.0,68.5959,68.6863,68.5959,68.6237,104100.0
2012-02-01 13:40:00,98.7,98.72,98.61,98.67,213200.0,68.6237,68.6376,68.5612,68.6029,213200.0
2012-02-01 13:50:00,98.66,98.71,98.52,98.53,141400.0,68.5959,68.6307,68.4986,68.5055,141400.0
2012-02-01 14:00:00,98.54,98.55,98.42,98.43,133400.0,68.5125,68.5194,68.429,68.436,133400.0
2012-02-01 14:10:00,98.44,98.45,98.36,98.43,108700.0,68.443,68.4499,68.3873,68.436,108700.0
2012-02-01 14:20:00,98.43,98.56,98.43,98.54,119200.0,68.436,68.5264,68.436,68.5125,119200.0
2012-02-01 14:30:00,98.55,98.57,98.49,98.51,89400.0,68.5194,68.5333,68.4777,68.4916,89400.0
2012-02-01 14:40:00,98.51,98.59,98.49,98.57,92800.0,68.4916,68.5472,68.4777,68.5333,92800.0
2012-02-01 14:50:00,98.56,98.67,98.56,98.66,93000.0,68.5264,68.6029,68.5264,68.5959,93000.0
2012-02-01 15:00:00,98.66,98.72,98.64,98.68,108700.0,68.5959,68.6376,68.582,68.6098,108700.0
2012-02-01 15:10:00,98.69,98.73,98.62,98.71,111300.0,68.6168,68.6446,68.5681,68.6307,111300.0
2012-02-01 15:20:00,98.7,98.71,98.55,98.56,126800.0,68.6237,68.6307,68.5194,68.5264,126800.0
2012-02-01 15:30:00,98.57,98.6,98.52,98.55,156700.0,68.5333,68.5542,68.4986,68.5194,156700.0
2012-02-01 15:40:00,98.56,98.63,98.52,98.61,189700.0,68.5264,68.5751,68.4986,68.5612,189700.0
2012-02-01 15:50:00,98.62,98.63,98.37,98.4,441700.0,68.5681,68.5751,68.3943,68.4151,441700.0
2012-02-02 09:30:00,98.26,98.7,98.26,98.68,198900.0,68.3178,68.6237,68.3178,68.6098,198900.0
2012-02-02 09:40:00,98.68,98.73,98.65,98.66,128400.0,68.6098,68.6446,68.589,68.5959,128400.0
2012-02-02 09:50:00,98.64,98.66,98.46,98.56,90400.0,68.582,68.5959,68.4569,68.5264,90400.0
2012-02-02 10:00:00,98.56,98.64,98.47,98.59,112700.0,68.5264,68.582,68.4638,68.5472,112700.0
2012-02-02 10:10:00,98.57,98.7,98.57,98.69,81100.0,68.5333,68.6237,68.5333,68.6168,81100.0
2012-02-02 10:20:00,98.69,98.8,98.66,98.72,104000.0,68.6168,68.6933,68.5959,68.6376,104000.0
2012-02-02 10:30:00,98.74,98.75,98.63,98.69,91400.0,68.6515,68.6585,68.5751,68.6168,91400.0
2012-02-02 10:40:00,98.69,98.8,98.69,98.8,124600.0,68.6168,68.6933,68.6168,68.6933,124600.0
2012-02-02 10:50:00,98.8,98.82,98.64,98.65,169600.0,68.6933,68.7072,68.582,68.589,169600.0
2012-02-02 11:00:00,98.66,98.76,98.64,98.68,131800.0,68.5959,68.6654,68.582,68.6098,131800.0
2012-02-02 11:10:00,98.67,98.71,98.57,98.6,92800.0,68.6029,68.6307,68.5333,68.5542,92800.0
2012-02-02 11:20:00,98.58,98.6,98.49,98.52,67100.0,68.5403,68.5542,68.4777,68.4986,67100.0
2012-02-02 11:30:00,98.53,98.57,98.41,98.43,83100.0,68.5055,68.5333,68.4221,68.436,83100.0
2012-02-02 11:40:00,98.43,98.5,98.37,98.47,93800.0,68.436,68.4847,68.3943,68.4638,93800.0
2012-02-02 11:50:00,98.47,98.57,98.44,98.56,74700.0,68.4638,68.5333,68.443,68.5264,74700.0
2012-02-02 12:00:00,98.55,98.56,98.43,98.47,66900.0,68.5194,68.5264,68.436,68.4638,66900.0
2012-02-02 12:10:00,98.48,98.49,98.41,98.45,93100.0,68.4708,68.4777,68.4221,68.4499,93100.0
2012-02-02 12:20:00,98.45,98.5,98.42,98.49,70100.0,68.4499,68.4847,68.429,68.4777,70100.0
2012-02-02 12:30:00,98.48,98.52,98.38,98.42,69000.0,68.4708,68.4986,68.4012,68.429,69000.0
2012-02-02 12:40:00,98.41,98.42,98.33,98.34,61700.0,68.4221,68.429,68.3665,68.3734,61700.0
2012-02-02 12:50:00,98.35,98.47,98.34,98.47,69600.0,68.3804,68.4638,68.3734,68.4638,69600.0
2012-02-02 13:00:00,98.47,98.51,98.43,98.45,48500.0,68.4638,68.4916,68.436,68.4499,48500.0
2012-02-02 13:10:00,98.44,98.51,98.4,98.5,73500.0,68.443,68.4916,68.4151,68.4847,73500.0
2012-02-02 13:20:00,98.51,98.63,98.5,98.61,157400.0,68.4916,68.5751,68.4847,68.5612,157400.0
2012-02-02 13:30:00,98.61,98.64,98.59,98.59,59700.0,68.5612,68.582,68.5472,68.5472,59700.0
2012-02-02 13:40:00,98.59,98.64,98.59,98.64,56700.0,68.5472,68.582,68.5472,68.582,56700.0
2012-02-02 13:50:00,98.64,98.71,98.58,98.7,115000.0,68.582,68.6307,68.5403,68.6237,115000.0
2012-02-02 14:00:00,98.69,98.69,98.59,98.62,56500.0,68.6168,68.6168,68.5472,68.5681,56500.0
2012-02-02 14:10:00,98.62,98.64,98.58,98.63,45600.0,68.5681,68.582,68.5403,68.5751,45600.0
2012-02-02 14:20:00,98.62,98.62,98.55,98.58,58700.0,68.5681,68.5681,68.5194,68.5403,58700.0
2012-02-02 14:30:00,98.59,98.69,98.58,98.65,41900.0,68.5472,68.6168,68.5403,68.589,41900.0
2012-02-02 14:40:00,98.65,98.67,98.56,98.58,53200.0,68.589,68.6029,68.5264,68.5403,53200.0
2012-02-02 14:50:00,98.57,98.6,98.51,98.53,60900.0,68.5333,68.5542,68.4916,68.5055,60900.0
2012-02-02 15:00:00,98.52,98.64,98.52,98.62,53100.0,68.4986,68.582,68.4986,68.5681,53100.0
2012-02-02 15:10:00,98.62,98.64,98.58,98.62,74700.0,68.5681,68.582,68.5403,68.5681,74700.0
2012-02-02 15:20:00,98.62,98.71,98.59,98.69,103200.0,68.5681,68.6307,68.5472,68.6168,103200.0
2012-02-02 15:30:00,98.68,98.72,98.65,98.7,127600.0,68.6098,68.6376,68.589,68.6237,127600.0
2012-02-02 15:40:00,98.69,98.72,98.65,98.68,131700.0,68.6168,68.6376,68.589,68.6098,131700.0
2012-02-02 15:50:00,98.67,98.73,98.64,98.66,232100.0,68.6029,68.6446,68.582,68.5959,232100.0
2012-02-03 09:30:00,99.19,99.47,99.18,99.2,252800.0,68.9644,69.1591,68.9575,68.9714,252800.0
2012-02-03 09:40:00,99.21,99.37,99.04,99.23,134700.0,68.9783,69.0896,68.8601,68.9922,134700.0
2012-02-03 09:50:00,99.23,99.34,99.19,99.3,116500.0,68.9922,69.0687,68.9644,69.0409,116500.0
2012-02-03 10:00:00,99.28,99.45,99.2,99.31,156900.0,69.027,69.1452,68.9714,69.0478,156900.0
2012-02-03 10:10:00,99.32,99.43,99.29,99.37,127300.0,69.0548,69.1313,69.0339,69.0896,127300.0
2012-02-03 10:20:00,99.37,99.43,99.25,99.35,129900.0,69.0896,69.1313,69.0061,69.0757,129900.0
2012-02-03 10:30:00,99.34,99.43,99.33,99.41,85700.0,69.0687,69.1313,69.0617,69.1174,85700.0
2012-02-03 10:40:00,99.41,99.43,99.35,99.38,108400.0,69.1174,69.1313,69.0757,69.0965,108400.0
2012-02-03 10:50:00,99.4,99.42,99.34,99.39,57100.0,69.1104,69.1243,69.0687,69.1035,57100.0
2012-02-03 11:00:00,99.38,99.42,99.35,99.41,67600.0,69.0965,69.1243,69.0757,69.1174,67600.0
2012-02-03 11:10:00,99.4,99.42,99.36,99.41,52400.0,69.1104,69.1243,69.0826,69.1174,52400.0
2012-02-03 11:20:00,99.41,99.5,99.4,99.5,148500.0,69.1174,69.1799,69.1104,69.1799,148500.0
2012-02-03 11:30:00,99.5,99.53,99.47,99.48,112100.0,69.1799,69.2008,69.1591,69.166,112100.0
2012-02-03 11:40:00,99.48,99.6,99.46,99.6,106300.0,69.166,69.2495,69.1521,69.2495,106300.0
2012-02-03 11:50:00,99.59,99.61,99.55,99.55,85100.0,69.2425,69.2564,69.2147,69.2147,85100.0
2012-02-03 12:00:00,99.55,99.65,99.52,99.64,76000.0,69.2147,69.2842,69.1939,69.2773,76000.0
2012-02-03 12:10:00,99.63,99.7,99.6,99.68,121800.0,69.2703,69.319,69.2495,69.3051,121800.0
2012-02-03 12:20:00,99.68,99.79,99.6,99.79,162600.0,69.3051,69.3816,69.2495,69.3816,162600.0
2012-02-03 12:30:00,99.79,99.83,99.75,99.83,69200.0,69.3816,69.4094,69.3538,69.4094,69200.0
2012-02-03 12:40:00,99.83,99.88,99.76,99.78,112700.0,69.4094,69.4442,69.3607,69.3746,112700.0
2012-02-03 12:50:00,99.76,99.84,99.74,99.82,80500.0,69.3607,69.4163,69.3468,69.4024,80500.0
2012-02-03 13:00:00,99.81,99.87,99.78,99.82,66900.0,69.3955,69.4372,69.3746,69.4024,66900.0
2012-02-03 13:10:00,99.83,99.88,99.8,99.84,100100.0,69.4094,69.4442,69.3885,69.4163,100100.0
2012-02-03 13:20:00,99.84,99.85,99.79,99.81,56700.0,69.4163,69.4233,69.3816,69.3955,56700.0
2012-02-03 13:30:00,99.81,99.84,99.78,99.79,63000.0,69.3955,69.4163,69.3746,69.3816,63000.0
2012-02-03 13:40:00,99.79,99.85,99.77,99.82,66300.0,69.3816,69.4233,69.3677,69.4024,66300.0
2012-02-03 13:50:00,99.82,99.88,99.76,99.8,51900.0,69.4024,69.4442,69.3607,69.3885,51900.0
2012-02-03 14:00:00,99.79,99.81,99.65,99.68,79400.0,69.3816,69.3955,69.2842,69.3051,79400.0
2012-02-03 14:10:00,99.67,99.77,99.66,99.72,243200.0,69.2981,69.3677,69.2912,69.3329,243200.0
2012-02-03 14:20:00,99.72,99.87,99.72,99.87,93100.0,69.3329,69.4372,69.3329,69.4372,93100.0
2012-02-03 14:30:00,99.86,99.94,99.86,99.92,133200.0,69.4302,69.4859,69.4302,69.472,133200.0
2012-02-03 14:40:00,99.92,100.0,99.92,99.98,189600.0,69.472,69.5276,69.472,69.5137,189600.0
2012-02-03 14:50:00,99.99,100.05,99.94,99.99,303700.0,69.5206,69.5623,69.4859,69.5206,303700.0
2012-02-03 15:00:00,99.99,100.15,99.96,100.13,260700.0,69.5206,69.6319,69.4998,69.618,260700.0
2012-02-03 15:10:00,100.13,100.27,100.13,100.22,124700.0,69.618,69.7153,69.618,69.6805,124700.0
2012-02-03 15:20:00,100.21,100.23,100.1,100.21,200900.0,69.6736,69.6875,69.5971,69.6736,200900.0
2012-02-03 15:30:00,100.21,100.22,99.94,99.94,152100.0,69.6736,69.6805,69.4859,69.4859,152100.0
2012-02-03 15:40:00,99.95,99.99,99.9,99.95,193700.0,69.4928,69.5206,69.4581,69.4928,193700.0
2012-02-03 15:50:00,99.96,100.0,99.9,100.0,357700.0,69.4998,69.5276,69.4581,69.5276,357700.0
2012-02-06 09:30:00,99.96,100.0,99.63,99.74,204700.0,69.4998,69.5276,69.2703,69.3468,204700.0
2012-02-06 09:40:00,99.72,99.73,99.34,99.36,106500.0,69.3329,69.3399,69.0687,69.0826,106500.0
2012-02-06 09:50:00,99.37,99.5,99.34,99.36,110000.0,69.0896,69.1799,69.0687,69.0826,110000.0
2012-02-06 10:00:00,99.37,99.5,99.36,99.48,98800.0,69.0896,69.1799,69.0826,69.166,98800.0
2012-02-06 10:10:00,99.46,99.56,99.43,99.44,88200.0,69.1521,69.2217,69.1313,69.1382,88200.0
2012-02-06 10:20:00,99.44,99.5,99.42,99.45,62500.0,69.1382,69.1799,69.1243,69.1452,62500.0
2012-02-06 10:30:00,99.44,99.6,99.43,99.54,55200.0,69.1382,69.2495,69.1313,69.2078,55200.0
2012-02-06 10:40:00,99.54,99.6,99.5,99.53,69300.0,69.2078,69.2495,69.1799,69.2008,69300.0
2012-02-06 10:50:00,99.54,99.68,99.52,99.67,63900.0,69.2078,69.3051,69.1939,69.2981,63900.0
2012-02-06 11:00:00,99.66,99.74,99.64,99.71,56900.0,69.2912,69.3468,69.2773,69.326,56900.0
2012-02-06 11:10:00,99.7,99.79,99.63,99.71,90300.0,69.319,69.3816,69.2703,69.326,90300.0
2012-02-06 11:20:00,99.71,99.8,99.62,99.74,109400.0,69.326,69.3885,69.2634,69.3468,109400.0
2012-02-06 11:30:00,99.73,99.76,99.65,99.7,70500.0,69.3399,69.3607,69.2842,69.319,70500.0
2012-02-06 11:40:00,99.71,99.72,99.61,99.65,50300.0,69.326,69.3329,69.2564,69.2842,50300.0
2012-02-06 11:50:00,99.66,99.72,99.63,99.69,57100.0,69.2912,69.3329,69.2703,69.312,57100.0
2012-02-06 12:00:00,99.7,99.75,99.65,99.69,57300.0,69.319,69.3538,69.2842,69.312,57300.0
2012-02-06 12:10:00,99.69,99.73,99.64,99.66,47300.0,69.312,69.3399,69.2773,69.2912,47300.0
2012-02-06 12:20:00,99.64,99.66,99.5,99.5,53900.0,69.2773,69.2912,69.1799,69.1799,53900.0
2012-02-06 12:30:00,99.5,99.65,99.47,99.57,48000.0,69.1799,69.2842,69.1591,69.2286,48000.0
2012-02-06 12:40:00,99.58,99.59,99.52,99.53,33500.0,69.2356,69.2425,69.1939,69.2008,33500.0
2012-02-06 12:50:00,99.52,99.58,99.5,99.57,54200.0,69.1939,69.2356,69.1799,69.2286,54200.0
2012-02-06 13:00:00,99.58,99.61,99.55,99.61,28500.0,69.2356,69.2564,69.2147,69.2564,28500.0
2012-02-06 13:10:00,99.59,99.6,99.53,99.55,38000.0,69.2425,69.2495,69.2008,69.2147,38000.0
2012-02-06 13:20:00,99.55,99.56,99.5,99.54,29200.0,69.2147,69.2217,69.1799,69.2078,29200.0
2012-02-06 13:30:00,99.53,99.6,99.53,99.56,68400.0,69.2008,69.2495,69.2008,69.2217,68400.0
2012-02-06 13:40:00,99.56,99.6,99.53,99.6,31100.0,69.2217,69.2495,69.2008,69.2495,31100.0
2012-02-06 13:50:00,99.6,99.61,99.57,99.61,44900.0,69.2495,69.2564,69.2286,69.2564,44900.0
2012-02-06 14:00:00,99.61,99.61,99.47,99.47,76200.0,69.2564,69.2564,69.1591,69.1591,76200.0
2012-02-06 14:10:00,99.47,99.49,99.45,99.47,46900.0,69.1591,69.173,69.1452,69.1591,46900.0
2012-02-06 14:20:00,99.46,99.51,99.45,99.48,50700.0,69.1521,69.1869,69.1452,69.166,50700.0
2012-02-06 14:30:00,99.49,99.55,99.43,99.55,83300.0,69.173,69.2147,69.1313,69.2147,83300.0
2012-02-06 14:40:00,99.54,99.54,99.44,99.44,46800.0,69.2078,69.2078,69.1382,69.1382,46800.0
2012-02-06 14:50:00,99.45,99.5,99.43,99.48,50900.0,69.1452,69.1799,69.1313,69.166,50900.0
2012-02-06 15:00:00,99.48,99.57,99.48,99.5,66200.0,69.166,69.2286,69.166,69.1799,66200.0
2012-02-06 15:10:00,99.48,99.5,99.45,99.49,80200.0,69.166,69.1799,69.1452,69.173,80200.0
2012-02-06 15:20:00,99.49,99.51,99.45,99.51,86700.0,69.173,69.1869,69.1452,69.1869,86700.0
2012-02-06 15:30:00,99.5,99.51,99.41,99.46,115800.0,69.1799,69.1869,69.1174,69.1521,115800.0
2012-02-06 15:40:00,99.46,99.48,99.4,99.44,182700.0,69.1521,69.166,69.1104,69.1382,182700.0
2012-02-06 15:50:00,99.44,99.5,99.37,99.47,350400.0,69.1382,69.1799,69.0896,69.1591,350400.0
2012-02-07 09:30:00,99.57,100.26,99.56,100.26,526600.0,69.2286,69.7084,69.2217,69.7084,526600.0
2012-02-07 09:40:00,100.25,100.38,100.02,100.38,213600.0,69.7014,69.7918,69.5415,69.7918,213600.0
2012-02-07 09:50:00,100.38,100.55,100.2,100.25,217100.0,69.7918,69.91,69.6666,69.7014,217100.0
2012-02-07 10:00:00,100.24,100.41,100.15,100.41,267600.0,69.6945,69.8126,69.6319,69.8126,267600.0
2012-02-07 10:10:00,100.41,100.7,100.31,100.69,162500.0,69.8126,70.0143,69.7431,70.0073,162500.0
2012-02-07 10:20:00,100.67,100.74,100.58,100.61,193600.0,69.9934,70.0421,69.9308,69.9517,193600.0
2012-02-07 10:30:00,100.61,100.7,100.57,100.66,110200.0,69.9517,70.0143,69.9239,69.9865,110200.0
2012-02-07 10:40:00,100.67,100.8,100.65,100.74,90900.0,69.9934,70.0838,69.9795,70.0421,90900.0
2012-02-07 10:50:00,100.74,100.88,100.72,100.86,127100.0,70.0421,70.1394,70.0282,70.1255,127100.0
2012-02-07 11:00:00,100.86,100.94,100.75,100.89,123400.0,70.1255,70.1811,70.049,70.1464,123400.0
2012-02-07 11:10:00,100.89,100.89,100.74,100.8,87500.0,70.1464,70.1464,70.0421,70.0838,87500.0
2012-02-07 11:20:00,100.8,100.88,100.79,100.88,171200.0,70.0838,70.1394,70.0769,70.1394,171200.0
2012-02-07 11:30:00,100.88,100.95,100.84,100.88,152900.0,70.1394,70.1881,70.1116,70.1394,152900.0
2012-02-07 11:40:00,100.88,100.93,100.75,100.76,88200.0,70.1394,70.1742,70.049,70.056,88200.0
2012-02-07 11:50:00,100.75,100.82,100.67,100.81,99500.0,70.049,70.0977,69.9934,70.0908,99500.0
2012-02-07 12:00:00,100.81,100.87,100.53,100.59,132700.0,70.0908,70.1325,69.8961,69.9378,132700.0
2012-02-07 12:10:00,100.59,100.78,100.57,100.78,66900.0,69.9378,70.0699,69.9239,70.0699,66900.0
2012-02-07 12:20:00,100.77,100.8,100.7,100.7,52000.0,70.0629,70.0838,70.0143,70.0143,52000.0
2012-02-07 12:30:00,100.71,100.72,100.68,100.71,33200.0,70.0212,70.0282,70.0004,70.0212,33200.0
2012-02-07 12:40:00,100.72,100.75,100.7,100.75,103600.0,70.0282,70.049,70.0143,70.049,103600.0
2012-02-07 12:50:00,100.76,100.83,100.76,100.83,35600.0,70.056,70.1047,70.056,70.1047,35600.0
2012-02-07 13:00:00,100.83,100.95,100.82,100.94,74000.0,70.1047,70.1881,70.0977,70.1811,74000.0
2012-02-07 13:10:00,100.95,100.98,100.92,100.94,83600.0,70.1881,70.209,70.1672,70.1811,83600.0
2012-02-07 13:20:00,100.95,100.97,100.87,100.93,81800.0,70.1881,70.202,70.1325,70.1742,81800.0
2012-02-07 13:30:00,100.91,100.96,100.91,100.95,61900.0,70.1603,70.195,70.1603,70.1881,61900.0
2012-02-07 13:40:00,100.95,100.95,100.87,100.94,64100.0,70.1881,70.1881,70.1325,70.1811,64100.0
2012-02-07 13:50:00,100.94,101.0,100.93,100.98,122700.0,70.1811,70.2229,70.1742,70.209,122700.0
2012-02-07 14:00:00,100.98,101.09,100.98,101.08,192800.0,70.209,70.2854,70.209,70.2785,192800.0
2012-02-07 14:10:00,101.09,101.18,101.08,101.15,125600.0,70.2854,70.348,70.2785,70.3272,125600.0
2012-02-07 14:20:00,101.15,101.17,100.83,100.83,111200.0,70.3272,70.3411,70.1047,70.1047,111200.0
2012-02-07 14:30:00,100.83,101.02,100.82,101.0,128400.0,70.1047,70.2368,70.0977,70.2229,128400.0
2012-02-07 14:40:00,101.0,101.01,100.85,100.86,123200.0,70.2229,70.2298,70.1186,70.1255,123200.0
2012-02-07 14:50:00,100.87,100.87,100.72,100.83,116800.0,70.1325,70.1325,70.0282,70.1047,116800.0
2012-02-07 15:00:00,100.83,100.92,100.81,100.92,98000.0,70.1047,70.1672,70.0908,70.1672,98000.0
2012-02-07 15:10:00,100.91,100.99,100.87,100.9,136700.0,70.1603,70.2159,70.1325,70.1533,136700.0
2012-02-07 15:20:00,100.9,101.0,100.9,100.95,132800.0,70.1533,70.2229,70.1533,70.1881,132800.0
2012-02-07 15:30:00,100.94,100.95,100.84,100.88,157600.0,70.1811,70.1881,70.1116,70.1394,157600.0
2012-02-07 15:40:00,100.89,100.96,100.86,100.92,246200.0,70.1464,70.195,70.1255,70.1672,246200.0
2012-02-07 15:50:00,100.92,100.94,100.85,100.9,346500.0,70.1672,70.1811,70.1186,70.1533,346500.0
2012-02-08 09:30:00,101.12,101.29,100.95,101.02,429100.0,70.3063,70.4245,70.1881,70.2368,429100.0
2012-02-08 09:40:00,101.03,101.04,100.81,100.86,155500.0,70.2437,70.2507,70.0908,70.1255,155500.0
2012-02-08 09:50:00,100.87,100.93,100.64,100.65,181400.0,70.1325,70.1742,69.9726,69.9795,181400.0
2012-02-08 10:00:00,100.66,100.79,100.6,100.66,189200.0,69.9865,70.0769,69.9447,69.9865,189200.0
2012-02-08 10:10:00,100.66,100.68,100.49,100.52,150900.0,69.9865,70.0004,69.8683,69.8891,150900.0
2012-02-08 10:20:00,100.52,100.61,100.43,100.46,143000.0,69.8891,69.9517,69.8266,69.8474,143000.0
2012-02-08 10:30:00,100.45,100.55,100.4,100.4,98800.0,69.8405,69.91,69.8057,69.8057,98800.0
2012-02-08 10:40:00,100.4,100.42,100.28,100.29,114300.0,69.8057,69.8196,69.7223,69.7292,114300.0
2012-02-08 10:50:00,100.29,100.35,100.22,100.34,89600.0,69.7292,69.7709,69.6805,69.764,89600.0
2012-02-08 11:00:00,100.34,100.35,100.19,100.25,102100.0,69.764,69.7709,69.6597,69.7014,102100.0
2012-02-08 11:10:00,100.24,100.28,100.2,100.22,96300.0,69.6945,69.7223,69.6666,69.6805,96300.0
2012-02-08 11:20:00,100.22,100.28,100.19,100.27,81100.0,69.6805,69.7223,69.6597,69.7153,81100.0
2012-02-08 11:30:00,100.27,100.31,100.23,100.27,58900.0,69.7153,69.7431,69.6875,69.7153,58900.0
2012-02-08 11:40:00,100.28,100.28,100.19,100.19,100400.0,69.7223,69.7223,69.6597,69.6597,100400.0
2012-02-08 11:50:00,100.18,100.2,100.14,100.14,108100.0,69.6527,69.6666,69.6249,69.6249,108100.0
2012-02-08 12:00:00,100.13,100.18,100.12,100.16,59600.0,69.618,69.6527,69.611,69.6388,59600.0
2012-02-08 12:10:00,100.15,100.18,100.07,100.08,82100.0,69.6319,69.6527,69.5763,69.5832,82100.0
2012-02-08 12:20:00,100.07,100.1,100.07,100.09,60900.0,69.5763,69.5971,69.5763,69.5902,60900.0
2012-02-08 12:30:00,100.09,100.1,100.02,100.04,82200.0,69.5902,69.5971,69.5415,69.5554,82200.0
2012-02-08 12:40:00,100.04,100.09,100.02,100.06,64300.0,69.5554,69.5902,69.5415,69.5693,64300.0
2012-02-08 12:50:00,100.07,100.08,100.03,100.06,89000.0,69.5763,69.5832,69.5484,69.5693,89000.0
2012-02-08 13:00:00,100.07,100.14,100.03,100.03,76000.0,69.5763,69.6249,69.5484,69.5484,76000.0
2012-02-08 13:10:00,100.04,100.04,99.86,99.9,178800.0,69.5554,69.5554,69.4302,69.4581,178800.0
2012-02-08 13:20:00,99.9,99.9,99.78,99.8,138800.0,69.4581,69.4581,69.3746,69.3885,138800.0
2012-02-08 13:30:00,99.81,99.81,99.66,99.68,176500.0,69.3955,69.3955,69.2912,69.3051,176500.0
2012-02-08 13:40:00,99.68,99.74,99.68,99.68,106200.0,69.3051,69.3468,69.3051,69.3051,106200.0
2012-02-08 13:50:00,99.68,99.71,99.66,99.68,142400.0,69.3051,69.326,69.2912,69.3051,142400.0
2012-02-08 14:00:00,99.68,99.68,99.61,99.66,91500.0,69.3051,69.3051,69.2564,69.2912,91500.0
2012-02-08 14:10:00,99.65,99.71,99.6,99.61,118300.0,69.2842,69.326,69.2495,69.2564,118300.0
2012-02-08 14:20:00,99.61,99.71,99.6,99.65,87400.0,69.2564,69.326,69.2495,69.2842,87400.0
2012-02-08 14:30:00,99.66,99.7,99.62,99.7,84400.0,69.2912,69.319,69.2634,69.319,84400.0
2012-02-08 14:40:00,99.7,99.9,99.69,99.89,108800.0,69.319,69.4581,69.312,69.4511,108800.0
2012-02-08 14:50:00,99.9,99.93,99.8,99.85,114600.0,69.4581,69.4789,69.3885,69.4233,114600.0
2012-02-08 15:00:00,99.84,99.92,99.81,99.91,112200.0,69.4163,69.472,69.3955,69.465,112200.0
2012-02-08 15:10:00,99.92,99.94,99.88,99.93,122400.0,69.472,69.4859,69.4442,69.4789,122400.0
2012-02-08 15:20:00,99.93,99.95,99.87,99.95,90700.0,69.4789,69.4928,69.4372,69.4928,90700.0
2012-02-08 15:30:00,99.95,100.0,99.95,99.97,197400.0,69.4928,69.5276,69.4928,69.5067,197400.0
2012-02-08 15:40:00,99.96,100.03,99.9,100.0,185300.0,69.4998,69.5484,69.4581,69.5276,185300.0
2012-02-08 15:50:00,100.0,100.05,99.98,100.04,247300.0,69.5276,69.5623,69.5137,69.5554,247300.0
2012-02-09 09:30:00,100.06,100.23,99.97,100.16,218900.0,69.5693,69.6875,69.5067,69.6388,218900.0
2012-02-09 09:40:00,100.19,100.46,99.96,100.23,192400.0,69.6597,69.8474,69.4998,69.6875,192400.0
2012-02-09 09:50:00,100.23,100.41,100.19,100.32,135100.0,69.6875,69.8126,69.6597,69.7501,135100.0
2012-02-09 10:00:00,100.34,100.37,100.17,100.25,106900.0,69.764,69.7848,69.6458,69.7014,106900.0
2012-02-09 10:10:00,100.25,100.32,100.24,100.3,68600.0,69.7014,69.7501,69.6945,69.7362,68600.0
2012-02-09 10:20:00,100.29,100.33,100.09,100.15,113600.0,69.7292,69.757,69.5902,69.6319,113600.0
2012-02-09 10:30:00,100.16,100.19,99.96,100.04,107400.0,69.6388,69.6597,69.4998,69.5554,107400.0
2012-02-09 10:40:00,100.04,100.06,99.87,99.95,123500.0,69.5554,69.5693,69.4372,69.4928,123500.0
2012-02-09 10:50:00,99.95,100.07,99.91,100.06,56600.0,69.4928,69.5763,69.465,69.5693,56600.0
2012-02-09 11:00:00,100.07,100.09,100.0,100.07,56900.0,69.5763,69.5902,69.5276,69.5763,56900.0
2012-02-09 11:10:00,100.08,100.23,100.06,100.2,82900.0,69.5832,69.6875,69.5693,69.6666,82900.0
2012-02-09 11:20:00,100.2,100.26,100.12,100.12,60300.0,69.6666,69.7084,69.611,69.611,60300.0
2012-02-09 11:30:00,100.12,100.2,99.96,99.99,79200.0,69.611,69.6666,69.4998,69.5206,79200.0
2012-02-09 11:40:00,99.98,100.0,99.88,99.98,64300.0,69.5137,69.5276,69.4442,69.5137,64300.0
2012-02-09 11:50:00,99.99,100.12,99.97,100.1,89600.0,69.5206,69.611,69.5067,69.5971,89600.0
2012-02-09 12:00:00,100.11,100.15,100.06,100.08,48200.0,69.6041,69.6319,69.5693,69.5832,48200.0
2012-02-09 12:10:00,100.08,100.16,100.07,100.15,74100.0,69.5832,69.6388,69.5763,69.6319,74100.0
2012-02-09 12:20:00,100.16,100.16,100.04,100.06,90900.0,69.6388,69.6388,69.5554,69.5693,90900.0
2012-02-09 12:30:00,100.05,100.06,99.81,99.81,104600.0,69.5623,69.5693,69.3955,69.3955,104600.0
2012-02-09 12:40:00,99.82,99.96,99.81,99.94,61500.0,69.4024,69.4998,69.3955,69.4859,61500.0
2012-02-09 12:50:00,99.94,99.99,99.85,99.87,57600.0,69.4859,69.5206,69.4233,69.4372,57600.0
2012-02-09 13:00:00,99.87,99.9,99.72,99.73,86400.0,69.4372,69.4581,69.3329,69.3399,86400.0
2012-02-09 13:10:00,99.74,99.78,99.7,99.74,47700.0,69.3468,69.3746,69.319,69.3468,47700.0
2012-02-09 13:20:00,99.73,99.77,99.71,99.75,54700.0,69.3399,69.3677,69.326,69.3538,54700.0
2012-02-09 13:30:00,99.75,99.77,99.73,99.74,60300.0,69.3538,69.3677,69.3399,69.3468,60300.0
2012-02-09 13:40:00,99.74,99.8,99.71,99.79,64900.0,69.3468,69.3885,69.326,69.3816,64900.0
2012-02-09 13:50:00,99.79,99.86,99.78,99.83,37100.0,69.3816,69.4302,69.3746,69.4094,37100.0
2012-02-09 14:00:00,99.84,99.88,99.8,99.87,51000.0,69.4163,69.4442,69.3885,69.4372,51000.0
2012-02-09 14:10:00,99.86,99.9,99.78,99.78,86200.0,69.4302,69.4581,69.3746,69.3746,86200.0
2012-02-09 14:20:00,99.79,99.86,99.78,99.84,38100.0,69.3816,69.4302,69.3746,69.4163,38100.0
2012-02-09 14:30:00,99.84,99.87,99.79,99.83,59300.0,69.4163,69.4372,69.3816,69.4094,59300.0
2012-02-09 14:40:00,99.83,99.87,99.76,99.77,85400.0,69.4094,69.4372,69.3607,69.3677,85400.0
2012-02-09 14:50:00,99.78,99.85,99.77,99.82,39300.0,69.3746,69.4233,69.3677,69.4024,39300.0
2012-02-09 15:00:00,99.82,99.91,99.8,99.89,76900.0,69.4024,69.465,69.3885,69.4511,76900.0
2012-02-09 15:10:00,99.89,99.92,99.88,99.9,52500.0,69.4511,69.472,69.4442,69.4581,52500.0
2012-02-09 15:20:00,99.89,99.92,99.82,99.9,78400.0,69.4511,69.472,69.4024,69.4581,78400.0
2012-02-09 15:30:00,99.9,100.04,99.85,100.02,125100.0,69.4581,69.5554,69.4233,69.5415,125100.0
2012-02-09 15:40:00,100.04,100.08,100.0,100.01,104000.0,69.5554,69.5832,69.5276,69.5345,104000.0
2012-02-09 15:50:00,100.01,100.03,99.95,100.0,184500.0,69.5345,69.5484,69.4928,69.5276,184500.0
2012-02-10 09:30:00,99.52,99.66,99.15,99.17,269600.0,69.1939,69.2912,68.9366,68.9505,269600.0
2012-02-10 09:40:00,99.17,99.43,99.15,99.18,146600.0,68.9505,69.1313,68.9366,68.9575,146600.0
2012-02-10 09:50:00,99.18,99.18,99.09,99.1,177000.0,68.9575,68.9575,68.8949,68.9018,177000.0
2012-02-10 10:00:00,99.09,99.23,99.08,99.21,94200.0,68.8949,68.9922,68.8879,68.9783,94200.0
2012-02-10 10:10:00,99.2,99.2,99.1,99.12,82700.0,68.9714,68.9714,68.9018,68.9157,82700.0
2012-02-10 10:20:00,99.12,99.21,99.06,99.08,88400.0,68.9157,68.9783,68.874,68.8879,88400.0
2012-02-10 10:30:00,99.09,99.15,99.08,99.15,53000.0,68.8949,68.9366,68.8879,68.9366,53000.0
2012-02-10 10:40:00,99.14,99.17,99.04,99.06,79000.0,68.9296,68.9505,68.8601,68.874,79000.0
2012-02-10 10:50:00,99.04,99.2,99.03,99.19,81700.0,68.8601,68.9714,68.8532,68.9644,81700.0
2012-02-10 11:00:00,99.19,99.33,99.19,99.3,116000.0,68.9644,69.0617,68.9644,69.0409,116000.0
2012-02-10 11:10:00,99.31,99.42,99.29,99.42,57700.0,69.0478,69.1243,69.0339,69.1243,57700.0
2012-02-10 11:20:00,99.42,99.43,99.32,99.33,39400.0,69.1243,69.1313,69.0548,69.0617,39400.0
2012-02-10 11:30:00,99.34,99.4,99.32,99.35,112500.0,69.0687,69.1104,69.0548,69.0757,112500.0
2012-02-10 11:40:00,99.36,99.39,99.33,99.38,48300.0,69.0826,69.1035,69.0617,69.0965,48300.0
2012-02-10 11:50:00,99.38,99.4,99.36,99.39,44800.0,69.0965,69.1104,69.0826,69.1035,44800.0
2012-02-10 12:00:00,99.38,99.39,99.3,99.3,73100.0,69.0965,69.1035,69.0409,69.0409,73100.0
2012-02-10 12:10:00,99.3,99.3,99.23,99.27,77100.0,69.0409,69.0409,68.9922,69.02,77100.0
2012-02-10 12:20:00,99.28,99.29,99.22,99.25,67100.0,69.027,69.0339,68.9853,69.0061,67100.0
2012-02-10 12:30:00,99.25,99.27,99.24,99.26,39200.0,69.0061,69.02,68.9992,69.0131,39200.0
2012-02-10 12:40:00,99.24,99.3,99.24,99.3,42700.0,68.9992,69.0409,68.9992,69.0409,42700.0
2012-02-10 12:50:00,99.3,99.3,99.27,99.29,46700.0,69.0409,69.0409,69.02,69.0339,46700.0
2012-02-10 13:00:00,99.29,99.3,99.21,99.23,78100.0,69.0339,69.0409,68.9783,68.9922,78100.0
2012-02-10 13:10:00,99.23,99.25,99.18,99.2,63300.0,68.9922,69.0061,68.9575,68.9714,63300.0
2012-02-10 13:20:00,99.21,99.22,99.13,99.13,32000.0,68.9783,68.9853,68.9227,68.9227,32000.0
2012-02-10 13:30:00,99.14,99.14,99.0,99.08,95600.0,68.9296,68.9296,68.8323,68.8879,95600.0
2012-02-10 13:40:00,99.08,99.08,98.94,98.96,150800.0,68.8879,68.8879,68.7906,68.8045,150800.0
2012-02-10 13:50:00,98.96,99.03,98.95,98.97,52800.0,68.8045,68.8532,68.7975,68.8115,52800.0
2012-02-10 14:00:00,98.98,99.06,98.98,99.05,52100.0,68.8184,68.874,68.8184,68.8671,52100.0
2012-02-10 14:10:00,99.05,99.12,99.05,99.12,37200.0,68.8671,68.9157,68.8671,68.9157,37200.0
2012-02-10 14:20:00,99.13,99.2,99.1,99.2,45100.0,68.9227,68.9714,68.9018,68.9714,45100.0
2012-02-10 14:30:00,99.21,99.26,99.19,99.24,47800.0,68.9783,69.0131,68.9644,68.9992,47800.0
2012-02-10 14:40:00,99.25,99.31,99.25,99.27,77700.0,69.0061,69.0478,69.0061,69.02,77700.0
2012-02-10 14:50:00,99.27,99.3,99.23,99.23,45900.0,69.02,69.0409,68.9922,68.9922,45900.0
2012-02-10 15:00:00,99.22,99.22,99.02,99.1,78800.0,68.9853,68.9853,68.8462,68.9018,78800.0
2012-02-10 15:10:00,99.1,99.2,99.06,99.19,63500.0,68.9018,68.9714,68.874,68.9644,63500.0
2012-02-10 15:20:00,99.18,99.27,99.17,99.26,71700.0,68.9575,69.02,68.9505,69.0131,71700.0
2012-02-10 15:30:00,99.27,99.33,99.23,99.31,93900.0,69.02,69.0617,68.9922,69.0478,93900.0
2012-02-10 15:40:00,99.32,99.4,99.31,99.33,175600.0,69.0548,69.1104,69.0478,69.0617,175600.0
2012-02-10 15:50:00,99.34,99.47,99.3,99.46,296600.0,69.0687,69.1591,69.0409,69.1521,296600.0
2012-02-13 09:30:00,99.77,99.92,99.57,99.67,211300.0,69.3677,69.472,69.2286,69.2981,211300.0
2012-02-13 09:40:00,99.67,99.7,99.43,99.45,107800.0,69.2981,69.319,69.1313,69.1452,107800.0
2012-02-13 09:50:00,99.45,99.48,99.33,99.4,105100.0,69.1452,69.166,69.0617,69.1104,105100.0
2012-02-13 10:00:00,99.4,99.53,99.28,99.48,123100.0,69.1104,69.2008,69.027,69.166,123100.0
2012-02-13 10:10:00,99.48,99.54,99.44,99.48,95500.0,69.166,69.2078,69.1382,69.166,95500.0
2012-02-13 10:20:00,99.48,99.7,99.46,99.69,110400.0,69.166,69.319,69.1521,69.312,110400.0
2012-02-13 10:30:00,99.7,99.75,99.59,99.59,112800.0,69.319,69.3538,69.2425,69.2425,112800.0
2012-02-13 10:40:00,99.61,99.69,99.6,99.6,64700.0,69.2564,69.312,69.2495,69.2495,64700.0
2012-02-13 10:50:00,99.6,99.74,99.57,99.71,59100.0,69.2495,69.3468,69.2286,69.326,59100.0
2012-02-13 11:00:00,99.72,99.85,99.71,99.84,67900.0,69.3329,69.4233,69.326,69.4163,67900.0
2012-02-13 11:10:00,99.84,99.85,99.82,99.83,62000.0,69.4163,69.4233,69.4024,69.4094,62000.0
2012-02-13 11:20:00,99.83,99.87,99.81,99.82,63000.0,69.4094,69.4372,69.3955,69.4024,63000.0
2012-02-13 11:30:00,99.81,99.86,99.8,99.83,38600.0,69.3955,69.4302,69.3885,69.4094,38600.0
2012-02-13 11:40:00,99.84,99.86,99.77,99.81,49400.0,69.4163,69.4302,69.3677,69.3955,49400.0
2012-02-13 11:50:00,99.81,99.87,99.81,99.83,26500.0,69.3955,69.4372,69.3955,69.4094,26500.0
2012-02-13 12:00:00,99.83,99.88,99.77,99.8,68700.0,69.4094,69.4442,69.3677,69.3885,68700.0
2012-02-13 12:10:00,99.8,99.8,99.73,99.73,34600.0,69.3885,69.3885,69.3399,69.3399,34600.0
2012-02-13 12:20:00,99.73,99.73,99.7,99.72,29500.0,69.3399,69.3399,69.319,69.3329,29500.0
2012-02-13 12:30:00,99.71,99.74,99.66,99.66,55300.0,69.326,69.3468,69.2912,69.2912,55300.0
2012-02-13 12:40:00,99.66,99.69,99.62,99.67,31000.0,69.2912,69.312,69.2634,69.2981,31000.0
2012-02-13 12:50:00,99.68,99.74,99.67,99.73,32900.0,69.3051,69.3468,69.2981,69.3399,32900.0
2012-02-13 13:00:00,99.73,99.85,99.73,99.83,61600.0,69.3399,69.4233,69.3399,69.4094,61600.0
2012-02-13 13:10:00,99.83,99.85,99.82,99.84,30600.0,69.4094,69.4233,69.4024,69.4163,30600.0
2012-02-13 13:20:00,99.84,99.85,99.47,99.82,97900.0,69.4163,69.4233,69.1591,69.4024,97900.0
2012-02-13 13:30:00,99.81,99.85,99.79,99.81,24900.0,69.3955,69.4233,69.3816,69.3955,24900.0
2012-02-13 13:40:00,99.82,99.84,99.75,99.75,27900.0,69.4024,69.4163,69.3538,69.3538,27900.0
2012-02-13 13:50:00,99.75,99.8,99.73,99.75,34600.0,69.3538,69.3885,69.3399,69.3538,34600.0
2012-02-13 14:00:00,99.75,99.78,99.66,99.69,41700.0,69.3538,69.3746,69.2912,69.312,41700.0
2012-02-13 14:10:00,99.69,99.71,99.66,99.7,39600.0,69.312,69.326,69.2912,69.319,39600.0
2012-02-13 14:20:00,99.7,99.73,99.66,99.73,27800.0,69.319,69.3399,69.2912,69.3399,27800.0
2012-02-13 14:30:00,99.73,99.75,99.61,99.62,56800.0,69.3399,69.3538,69.2564,69.2634,56800.0
2012-02-13 14:40:00,99.62,99.77,99.62,99.7,52900.0,69.2634,69.3677,69.2634,69.319,52900.0
2012-02-13 14:50:00,99.7,99.81,99.69,99.8,32500.0,69.319,69.3955,69.312,69.3885,32500.0
2012-02-13 15:00:00,99.79,99.82,99.74,99.75,35500.0,69.3816,69.4024,69.3468,69.3538,35500.0
2012-02-13 15:10:00,99.75,99.75,99.67,99.69,46000.0,69.3538,69.3538,69.2981,69.312,46000.0
2012-02-13 15:20:00,99.69,99.69,99.64,99.68,39700.0,69.312,69.312,69.2773,69.3051,39700.0
2012-02-13 15:30:00,99.67,99.68,99.6,99.64,85000.0,69.2981,69.3051,69.2495,69.2773,85000.0
2012-02-13 15:40:00,99.65,99.7,99.57,99.58,117600.0,69.2842,69.319,69.2286,69.2356,117600.0
2012-02-13 15:50:00,99.58,99.65,99.57,99.62,199100.0,69.2356,69.2842,69.2286,69.2634,199100.0
2012-02-14 09:30:00,99.51,99.64,99.2,99.22,228400.0,69.1869,69.2773,68.9714,68.9853,228400.0
2012-02-14 09:40:00,99.25,99.5,99.12,99.37,126000.0,69.0061,69.1799,68.9157,69.0896,126000.0
2012-02-14 09:50:00,99.37,99.38,99.17,99.19,124300.0,69.0896,69.0965,68.9505,68.9644,124300.0
2012-02-14 10:00:00,99.18,99.33,99.14,99.24,85200.0,68.9575,69.0617,68.9296,68.9992,85200.0
2012-02-14 10:10:00,99.25,99.33,99.23,99.33,73900.0,69.0061,69.0617,68.9922,69.0617,73900.0
2012-02-14 10:20:00,99.33,99.34,99.12,99.16,75700.0,69.0617,69.0687,68.9157,68.9436,75700.0
2012-02-14 10:30:00,99.15,99.22,99.12,99.16,71900.0,68.9366,68.9853,68.9157,68.9436,71900.0
2012-02-14 10:40:00,99.17,99.17,99.08,99.09,78000.0,68.9505,68.9505,68.8879,68.8949,78000.0
2012-02-14 10:50:00,99.09,99.09,99.0,99.09,83200.0,68.8949,68.8949,68.8323,68.8949,83200.0
2012-02-14 11:00:00,99.08,99.1,99.05,99.09,64500.0,68.8879,68.9018,68.8671,68.8949,64500.0
2012-02-14 11:10:00,99.08,99.11,99.06,99.07,45200.0,68.8879,68.9088,68.874,68.881,45200.0
2012-02-14 11:20:00,99.09,99.18,99.08,99.14,49400.0,68.8949,68.9575,68.8879,68.9296,49400.0
2012-02-14 11:30:00,99.16,99.21,99.13,99.2,36000.0,68.9436,68.9783,68.9227,68.9714,36000.0
2012-02-14 11:40:00,99.21,99.3,99.19,99.28,85200.0,68.9783,69.0409,68.9644,69.027,85200.0
2012-02-14 11:50:00,99.29,99.41,99.29,99.41,78200.0,69.0339,69.1174,69.0339,69.1174,78200.0
2012-02-14 12:00:00,99.4,99.4,99.37,99.4,54100.0,69.1104,69.1104,69.0896,69.1104,54100.0
2012-02-14 12:10:00,99.39,99.43,99.38,99.41,51400.0,69.1035,69.1313,69.0965,69.1174,51400.0
2012-02-14 12:20:00,99.42,99.44,99.4,99.4,30500.0,69.1243,69.1382,69.1104,69.1104,30500.0
2012-02-14 12:30:00,99.4,99.4,99.31,99.33,35000.0,69.1104,69.1104,69.0478,69.0617,35000.0
2012-02-14 12:40:00,99.32,99.33,99.25,99.26,40000.0,69.0548,69.0617,69.0061,69.0131,40000.0
2012-02-14 12:50:00,99.26,99.27,99.19,99.24,41100.0,69.0131,69.02,68.9644,68.9992,41100.0
2012-02-14 13:00:00,99.23,99.23,99.14,99.14,56600.0,68.9922,68.9922,68.9296,68.9296,56600.0
2012-02-14 13:10:00,99.14,99.27,99.13,99.21,59700.0,68.9296,69.02,68.9227,68.9783,59700.0
2012-02-14 13:20:00,99.2,99.24,99.17,99.18,31200.0,68.9714,68.9992,68.9505,68.9575,31200.0
2012-02-14 13:30:00,99.17,99.24,99.16,99.24,55000.0,68.9505,68.9992,68.9436,68.9992,55000.0
2012-02-14 13:40:00,99.23,99.27,99.23,99.24,35400.0,68.9922,69.02,68.9922,68.9992,35400.0
2012-02-14 13:50:00,99.24,99.25,99.12,99.13,65300.0,68.9992,69.0061,68.9157,68.9227,65300.0
2012-02-14 14:00:00,99.13,99.15,99.06,99.08,78100.0,68.9227,68.9366,68.874,68.8879,78100.0
2012-02-14 14:10:00,99.07,99.09,99.01,99.01,74200.0,68.881,68.8949,68.8393,68.8393,74200.0
2012-02-14 14:20:00,99.01,99.06,99.0,99.0,69900.0,68.8393,68.874,68.8323,68.8323,69900.0
2012-02-14 14:30:00,99.0,99.05,98.95,99.02,68300.0,68.8323,68.8671,68.7975,68.8462,68300.0
2012-02-14 14:40:00,99.03,99.06,99.0,99.01,51700.0,68.8532,68.874,68.8323,68.8393,51700.0
2012-02-14 14:50:00,99.02,99.15,99.01,99.14,34000.0,68.8462,68.9366,68.8393,68.9296,34000.0
2012-02-14 15:00:00,99.15,99.22,99.15,99.19,55900.0,68.9366,68.9853,68.9366,68.9644,55900.0
2012-02-14 15:10:00,99.19,99.22,99.12,99.16,53300.0,68.9644,68.9853,68.9157,68.9436,53300.0
2012-02-14 15:20:00,99.16,99.18,99.08,99.1,81700.0,68.9436,68.9575,68.8879,68.9018,81700.0
2012-02-14 15:30:00,99.11,99.3,99.1,99.29,135800.0,68.9088,69.0409,68.9018,69.0339,135800.0
2012-02-14 15:40:00,99.29,99.48,99.29,99.48,198900.0,69.0339,69.166,69.0339,69.166,198900.0
2012-02-14 15:50:00,99.48,99.56,99.44,99.53,428500.0,69.166,69.2217,69.1382,69.2008,428500.0
2012-02-15 09:30:00,99.61,99.76,99.53,99.57,190400.0,69.2564,69.3607,69.2008,69.2286,190400.0
2012-02-15 09:40:00,99.55,99.7,99.42,99.47,108400.0,69.2147,69.319,69.1243,69.1591,108400.0
2012-02-15 09:50:00,99.47,99.53,99.36,99.47,88800.0,69.1591,69.2008,69.0826,69.1591,88800.0
2012-02-15 10:00:00,99.48,99.5,99.32,99.33,68000.0,69.166,69.1799,69.0548,69.0617,68000.0
2012-02-15 10:10:00,99.32,99.34,99.22,99.26,101900.0,69.0548,69.0687,68.9853,69.0131,101900.0
2012-02-15 10:20:00,99.25,99.31,99.21,99.31,78400.0,69.0061,69.0478,68.9783,69.0478,78400.0
2012-02-15 10:30:00,99.31,99.37,99.3,99.34,93000.0,69.0478,69.0896,69.0409,69.0687,93000.0
2012-02-15 10:40:00,99.34,99.51,99.31,99.51,95700.0,69.0687,69.1869,69.0478,69.1869,95700.0
2012-02-15 10:50:00,99.51,99.59,99.46,99.47,135100.0,69.1869,69.2425,69.1521,69.1591,135100.0
2012-02-15 11:00:00,99.46,99.46,99.37,99.38,79700.0,69.1521,69.1521,69.0896,69.0965,79700.0
2012-02-15 11:10:00,99.38,99.38,99.29,99.33,83000.0,69.0965,69.0965,69.0339,69.0617,83000.0
2012-02-15 11:20:00,99.33,99.39,99.3,99.39,57100.0,69.0617,69.1035,69.0409,69.1035,57100.0
2012-02-15 11:30:00,99.4,99.52,99.39,99.52,106700.0,69.1104,69.1939,69.1035,69.1939,106700.0
2012-02-15 11:40:00,99.52,99.56,99.48,99.5,98500.0,69.1939,69.2217,69.166,69.1799,98500.0
2012-02-15 11:50:00,99.49,99.54,99.47,99.52,57500.0,69.173,69.2078,69.1591,69.1939,57500.0
2012-02-15 12:00:00,99.53,99.55,99.48,99.55,55000.0,69.2008,69.2147,69.166,69.2147,55000.0
2012-02-15 12:10:00,99.55,99.58,99.48,99.56,73900.0,69.2147,69.2356,69.166,69.2217,73900.0
2012-02-15 12:20:00,99.56,99.57,99.51,99.52,29600.0,69.2217,69.2286,69.1869,69.1939,29600.0
2012-02-15 12:30:00,99.52,99.55,99.48,99.55,52300.0,69.1939,69.2147,69.166,69.2147,52300.0
2012-02-15 12:40:00,99.55,99.56,99.46,99.46,53700.0,69.2147,69.2217,69.1521,69.1521,53700.0
2012-02-15 12:50:00,99.47,99.49,99.16,99.17,134600.0,69.1591,69.173,68.9436,68.9505,134600.0
2012-02-15 13:00:00,99.18,99.18,98.9,98.91,163000.0,68.9575,68.9575,68.7628,68.7697,163000.0
2012-02-15 13:10:00,98.9,98.9,98.78,98.88,138500.0,68.7628,68.7628,68.6793,68.7489,138500.0
2012-02-15 13:20:00,98.88,98.95,98.85,98.91,95400.0,68.7489,68.7975,68.728,68.7697,95400.0
2012-02-15 13:30:00,98.92,98.95,98.86,98.87,79600.0,68.7767,68.7975,68.735,68.7419,79600.0
2012-02-15 13:40:00,98.87,98.89,98.73,98.74,82100.0,68.7419,68.7558,68.6446,68.6515,82100.0
2012-02-15 13:50:00,98.75,98.81,98.74,98.8,78200.0,68.6585,68.7002,68.6515,68.6933,78200.0
2012-02-15 14:00:00,98.8,98.83,98.52,98.55,219300.0,68.6933,68.7141,68.4986,68.5194,219300.0
2012-02-15 14:10:00,98.56,98.56,98.35,98.36,204000.0,68.5264,68.5264,68.3804,68.3873,204000.0
2012-02-15 14:20:00,98.35,98.56,98.35,98.51,211100.0,68.3804,68.5264,68.3804,68.4916,211100.0
2012-02-15 14:30:00,98.5,98.57,98.48,98.52,120500.0,68.4847,68.5333,68.4708,68.4986,120500.0
2012-02-15 14:40:00,98.52,98.59,98.47,98.59,67100.0,68.4986,68.5472,68.4638,68.5472,67100.0
2012-02-15 14:50:00,98.59,98.7,98.46,98.48,117900.0,68.5472,68.6237,68.4569,68.4708,117900.0
2012-02-15 15:00:00,98.47,98.54,98.4,98.44,111600.0,68.4638,68.5125,68.4151,68.443,111600.0
2012-02-15 15:10:00,98.45,98.46,98.36,98.39,121800.0,68.4499,68.4569,68.3873,68.4082,121800.0
2012-02-15 15:20:00,98.39,98.45,98.34,98.45,141200.0,68.4082,68.4499,68.3734,68.4499,141200.0
2012-02-15 15:30:00,98.45,98.56,98.31,98.51,196500.0,68.4499,68.5264,68.3526,68.4916,196500.0
2012-02-15 15:40:00,98.52,98.79,98.5,98.7,265400.0,68.4986,68.6863,68.4847,68.6237,265400.0
2012-02-15 15:50:00,98.69,98.74,98.56,98.64,322600.0,68.6168,68.6515,68.5264,68.582,322600.0
2012-02-16 09:30:00,98.36,98.97,98.36,98.83,208400.0,68.3873,68.8115,68.3873,68.7141,208400.0
2012-02-16 09:40:00,98.84,98.93,98.73,98.93,132600.0,68.7211,68.7836,68.6446,68.7836,132600.0
2012-02-16 09:50:00,98.93,99.08,98.84,99.04,291500.0,68.7836,68.8879,68.7211,68.8601,291500.0
2012-02-16 10:00:00,99.06,99.17,98.94,98.96,107900.0,68.874,68.9505,68.7906,68.8045,107900.0
2012-02-16 10:10:00,98.98,99.17,98.97,99.15,122200.0,68.8184,68.9505,68.8115,68.9366,122200.0
2012-02-16 10:20:00,99.14,99.23,99.1,99.18,107600.0,68.9296,68.9922,68.9018,68.9575,107600.0
2012-02-16 10:30:00,99.18,99.2,99.1,99.1,87100.0,68.9575,68.9714,68.9018,68.9018,87100.0
2012-02-16 10:40:00,99.11,99.21,99.11,99.2,72700.0,68.9088,68.9783,68.9088,68.9714,72700.0
2012-02-16 10:50:00,99.21,99.26,99.1,99.1,92900.0,68.9783,69.0131,68.9018,68.9018,92900.0
2012-02-16 11:00:00,99.1,99.11,99.0,99.0,91000.0,68.9018,68.9088,68.8323,68.8323,91000.0
2012-02-16 11:10:00,99.01,99.11,99.01,99.04,65200.0,68.8393,68.9088,68.8393,68.8601,65200.0
2012-02-16 11:20:00,99.04,99.06,98.99,99.05,54800.0,68.8601,68.874,68.8254,68.8671,54800.0
2012-02-16 11:30:00,99.06,99.18,99.0,99.15,84700.0,68.874,68.9575,68.8323,68.9366,84700.0
2012-02-16 11:40:00,99.14,99.17,99.04,99.04,61100.0,68.9296,68.9505,68.8601,68.8601,61100.0
2012-02-16 11:50:00,99.04,99.15,98.97,99.13,92800.0,68.8601,68.9366,68.8115,68.9227,92800.0
2012-02-16 12:00:00,99.13,99.2,99.09,99.12,73100.0,68.9227,68.9714,68.8949,68.9157,73100.0
2012-02-16 12:10:00,99.12,99.12,99.02,99.1,66300.0,68.9157,68.9157,68.8462,68.9018,66300.0
2012-02-16 12:20:00,99.1,99.21,99.09,99.19,70000.0,68.9018,68.9783,68.8949,68.9644,70000.0
2012-02-16 12:30:00,99.19,99.25,99.18,99.25,55400.0,68.9644,69.0061,68.9575,69.0061,55400.0
2012-02-16 12:40:00,99.25,99.25,99.17,99.22,47000.0,69.0061,69.0061,68.9505,68.9853,47000.0
2012-02-16 12:50:00,99.23,99.25,99.22,99.25,49800.0,68.9922,69.0061,68.9853,69.0061,49800.0
2012-02-16 13:00:00,99.25,99.31,99.22,99.22,65600.0,69.0061,69.0478,68.9853,68.9853,65600.0
2012-02-16 13:10:00,99.23,99.38,99.22,99.29,77000.0,68.9922,69.0965,68.9853,69.0339,77000.0
2012-02-16 13:20:00,99.29,99.36,99.25,99.33,42900.0,69.0339,69.0826,69.0061,69.0617,42900.0
2012-02-16 13:30:00,99.32,99.4,99.31,99.37,52200.0,69.0548,69.1104,69.0478,69.0896,52200.0
2012-02-16 13:40:00,99.37,99.41,99.36,99.38,40700.0,69.0896,69.1174,69.0826,69.0965,40700.0
2012-02-16 13:50:00,99.39,99.44,99.36,99.36,41600.0,69.1035,69.1382,69.0826,69.0826,41600.0
2012-02-16 14:00:00,99.36,99.36,99.24,99.27,51500.0,69.0826,69.0826,68.9992,69.02,51500.0
2012-02-16 14:10:00,99.26,99.37,99.26,99.34,40300.0,69.0131,69.0896,69.0131,69.0687,40300.0
2012-02-16 14:20:00,99.34,99.42,99.27,99.4,57800.0,69.0687,69.1243,69.02,69.1104,57800.0
2012-02-16 14:30:00,99.4,99.41,99.27,99.28,77000.0,69.1104,69.1174,69.02,69.027,77000.0
2012-02-16 14:40:00,99.27,99.36,99.24,99.34,51200.0,69.02,69.0826,68.9992,69.0687,51200.0
2012-02-16 14:50:00,99.34,99.37,99.31,99.37,46800.0,69.0687,69.0896,69.0478,69.0896,46800.0
2012-02-16 15:00:00,99.37,99.38,99.28,99.28,63500.0,69.0896,69.0965,69.027,69.027,63500.0
2012-02-16 15:10:00,99.29,99.31,99.24,99.28,51200.0,69.0339,69.0478,68.9992,69.027,51200.0
2012-02-16 15:20:00,99.28,99.34,99.27,99.34,78600.0,69.027,69.0687,69.02,69.0687,78600.0
2012-02-16 15:30:00,99.34,99.34,99.22,99.25,119500.0,69.0687,69.0687,68.9853,69.0061,119500.0
2012-02-16 15:40:00,99.25,99.29,99.19,99.22,174000.0,69.0061,69.0339,68.9644,68.9853,174000.0
2012-02-16 15:50:00,99.22,99.31,99.21,99.27,220800.0,68.9853,69.0478,68.9783,69.02,220800.0
2012-02-17 09:30:00,99.66,99.8,99.49,99.73,920500.0,69.2912,69.3885,69.173,69.3399,920500.0
2012-02-17 09:40:00,99.74,99.92,99.73,99.79,159500.0,69.3468,69.472,69.3399,69.3816,159500.0
2012-02-17 09:50:00,99.78,99.87,99.75,99.84,68100.0,69.3746,69.4372,69.3538,69.4163,68100.0
2012-02-17 10:00:00,99.85,99.89,99.77,99.82,66600.0,69.4233,69.4511,69.3677,69.4024,66600.0
2012-02-17 10:10:00,99.8,99.85,99.7,99.73,66800.0,69.3885,69.4233,69.319,69.3399,66800.0
2012-02-17 10:20:00,99.74,99.76,99.52,99.52,72400.0,69.3468,69.3607,69.1939,69.1939,72400.0
2012-02-17 10:30:00,99.52,99.62,99.41,99.58,126900.0,69.1939,69.2634,69.1174,69.2356,126900.0
2012-02-17 10:40:00,99.58,99.63,99.49,99.58,98800.0,69.2356,69.2703,69.173,69.2356,98800.0
2012-02-17 10:50:00,99.58,99.61,99.51,99.6,69400.0,69.2356,69.2564,69.1869,69.2495,69400.0
2012-02-17 11:00:00,99.61,99.66,99.54,99.59,66900.0,69.2564,69.2912,69.2078,69.2425,66900.0
2012-02-17 11:10:00,99.59,99.69,99.56,99.66,62500.0,69.2425,69.312,69.2217,69.2912,62500.0
2012-02-17 11:20:00,99.66,99.78,99.63,99.78,70600.0,69.2912,69.3746,69.2703,69.3746,70600.0
2012-02-17 11:30:00,99.78,99.89,99.77,99.88,96500.0,69.3746,69.4511,69.3677,69.4442,96500.0
2012-02-17 11:40:00,99.88,99.92,99.88,99.92,106300.0,69.4442,69.472,69.4442,69.472,106300.0
2012-02-17 11:50:00,99.92,99.92,99.78,99.81,62200.0,69.472,69.472,69.3746,69.3955,62200.0
2012-02-17 12:00:00,99.81,99.83,99.78,99.8,44800.0,69.3955,69.4094,69.3746,69.3885,44800.0
2012-02-17 12:10:00,99.8,99.95,99.78,99.93,127000.0,69.3885,69.4928,69.3746,69.4789,127000.0
2012-02-17 12:20:00,99.93,99.96,99.88,99.94,52700.0,69.4789,69.4998,69.4442,69.4859,52700.0
2012-02-17 12:30:00,99.95,99.96,99.88,99.88,73000.0,69.4928,69.4998,69.4442,69.4442,73000.0
2012-02-17 12:40:00,99.89,99.89,99.82,99.84,33300.0,69.4511,69.4511,69.4024,69.4163,33300.0
2012-02-17 12:50:00,99.84,99.85,99.77,99.83,36200.0,69.4163,69.4233,69.3677,69.4094,36200.0
2012-02-17 13:00:00,99.84,99.94,99.83,99.91,48500.0,69.4163,69.4859,69.4094,69.465,48500.0
2012-02-17 13:10:00,99.91,99.94,99.89,99.93,21000.0,69.465,69.4859,69.4511,69.4789,21000.0
2012-02-17 13:20:00,99.92,99.96,99.92,99.93,47300.0,69.472,69.4998,69.472,69.4789,47300.0
2012-02-17 13:30:00,99.94,99.97,99.93,99.95,28900.0,69.4859,69.5067,69.4789,69.4928,28900.0
2012-02-17 13:40:00,99.95,99.98,99.94,99.98,41800.0,69.4928,69.5137,69.4859,69.5137,41800.0
2012-02-17 13:50:00,99.98,99.98,99.94,99.95,49600.0,69.5137,69.5137,69.4859,69.4928,49600.0
2012-02-17 14:00:00,99.95,99.98,99.93,99.97,36400.0,69.4928,69.5137,69.4789,69.5067,36400.0
2012-02-17 14:10:00,99.97,99.99,99.97,99.98,36000.0,69.5067,69.5206,69.5067,69.5137,36000.0
2012-02-17 14:20:00,99.97,99.98,99.95,99.95,50500.0,69.5067,69.5137,69.4928,69.4928,50500.0
2012-02-17 14:30:00,99.94,99.99,99.93,99.97,45200.0,69.4859,69.5206,69.4789,69.5067,45200.0
2012-02-17 14:40:00,99.97,99.99,99.95,99.98,48700.0,69.5067,69.5206,69.4928,69.5137,48700.0
2012-02-17 14:50:00,99.99,100.18,99.98,100.14,278800.0,69.5206,69.6527,69.5137,69.6249,278800.0
2012-02-17 15:00:00,100.14,100.23,100.14,100.18,111300.0,69.6249,69.6875,69.6249,69.6527,111300.0
2012-02-17 15:10:00,100.19,100.24,100.18,100.22,94900.0,69.6597,69.6945,69.6527,69.6805,94900.0
2012-02-17 15:20:00,100.21,100.25,100.13,100.17,146500.0,69.6736,69.7014,69.618,69.6458,146500.0
2012-02-17 15:30:00,100.17,100.2,100.04,100.07,147300.0,69.6458,69.6666,69.5554,69.5763,147300.0
2012-02-17 15:40:00,100.06,100.06,99.98,100.0,171900.0,69.5693,69.5693,69.5137,69.5276,171900.0
2012-02-17 15:50:00,99.99,100.01,99.92,99.97,485800.0,69.5206,69.5345,69.472,69.5067,485800.0
2012-02-21 09:30:00,100.12,100.71,100.1,100.63,358700.0,69.611,70.0212,69.5971,69.9656,358700.0
2012-02-21 09:40:00,100.63,100.63,100.24,100.24,134600.0,69.9656,69.9656,69.6945,69.6945,134600.0
2012-02-21 09:50:00,100.26,100.37,100.12,100.16,165600.0,69.7084,69.7848,69.611,69.6388,165600.0
2012-02-21 10:00:00,100.16,100.16,100.0,100.11,110900.0,69.6388,69.6388,69.5276,69.6041,110900.0
2012-02-21 10:10:00,100.1,100.2,100.06,100.08,182100.0,69.5971,69.6666,69.5693,69.5832,182100.0
2012-02-21 10:20:00,100.09,100.19,100.07,100.13,65400.0,69.5902,69.6597,69.5763,69.618,65400.0
2012-02-21 10:30:00,100.13,100.39,100.13,100.35,88200.0,69.618,69.7987,69.618,69.7709,88200.0
2012-02-21 10:40:00,100.35,100.44,100.33,100.38,67200.0,69.7709,69.8335,69.757,69.7918,67200.0
2012-02-21 10:50:00,100.38,100.55,100.37,100.51,88000.0,69.7918,69.91,69.7848,69.8822,88000.0
2012-02-21 11:00:00,100.51,100.7,100.47,100.67,98100.0,69.8822,70.0143,69.8544,69.9934,98100.0
2012-02-21 11:10:00,100.67,100.71,100.6,100.7,50700.0,69.9934,70.0212,69.9447,70.0143,50700.0
2012-02-21 11:20:00,100.71,100.71,100.6,100.6,84800.0,70.0212,70.0212,69.9447,69.9447,84800.0
2012-02-21 11:30:00,100.61,100.63,100.56,100.63,65900.0,69.9517,69.9656,69.9169,69.9656,65900.0
2012-02-21 11:40:00,100.63,100.69,100.56,100.68,51200.0,69.9656,70.0073,69.9169,70.0004,51200.0
2012-02-21 11:50:00,100.68,100.69,100.61,100.66,30700.0,70.0004,70.0073,69.9517,69.9865,30700.0
2012-02-21 12:00:00,100.65,100.75,100.65,100.66,58600.0,69.9795,70.049,69.9795,69.9865,58600.0
2012-02-21 12:10:00,100.66,100.69,100.57,100.66,50800.0,69.9865,70.0073,69.9239,69.9865,50800.0
2012-02-21 12:20:00,100.66,100.69,100.61,100.61,28300.0,69.9865,70.0073,69.9517,69.9517,28300.0
2012-02-21 12:30:00,100.62,100.64,100.53,100.55,69300.0,69.9587,69.9726,69.8961,69.91,69300.0
2012-02-21 12:40:00,100.56,100.61,100.48,100.51,68200.0,69.9169,69.9517,69.8613,69.8822,68200.0
2012-02-21 12:50:00,100.51,100.56,100.49,100.55,35200.0,69.8822,69.9169,69.8683,69.91,35200.0
2012-02-21 13:00:00,100.54,100.58,100.5,100.56,35700.0,69.903,69.9308,69.8752,69.9169,35700.0
2012-02-21 13:10:00,100.56,100.6,100.54,100.57,24700.0,69.9169,69.9447,69.903,69.9239,24700.0
2012-02-21 13:20:00,100.56,100.58,100.49,100.51,29600.0,69.9169,69.9308,69.8683,69.8822,29600.0
2012-02-21 13:30:00,100.51,100.54,100.48,100.5,50600.0,69.8822,69.903,69.8613,69.8752,50600.0
2012-02-21 13:40:00,100.51,100.51,100.41,100.44,44100.0,69.8822,69.8822,69.8126,69.8335,44100.0
2012-02-21 13:50:00,100.44,100.44,100.32,100.34,67700.0,69.8335,69.8335,69.7501,69.764,67700.0
2012-02-21 14:00:00,100.33,100.34,100.27,100.3,51500.0,69.757,69.764,69.7153,69.7362,51500.0
2012-02-21 14:10:00,100.3,100.31,100.15,100.19,52900.0,69.7362,69.7431,69.6319,69.6597,52900.0
2012-02-21 14:20:00,100.19,100.23,100.13,100.13,71600.0,69.6597,69.6875,69.618,69.618,71600.0
2012-02-21 14:30:00,100.13,100.17,100.07,100.07,71800.0,69.618,69.6458,69.5763,69.5763,71800.0
2012-02-21 14:40:00,100.08,100.17,100.04,100.14,67900.0,69.5832,69.6458,69.5554,69.6249,67900.0
2012-02-21 14:50:00,100.13,100.16,100.04,100.1,117000.0,69.618,69.6388,69.5554,69.5971,117000.0
2012-02-21 15:00:00,100.1,100.26,100.1,100.2,74400.0,69.5971,69.7084,69.5971,69.6666,74400.0
2012-02-21 15:10:00,100.2,100.22,100.17,100.19,44400.0,69.6666,69.6805,69.6458,69.6597,44400.0
2012-02-21 15:20:00,100.19,100.35,100.18,100.31,134500.0,69.6597,69.7709,69.6527,69.7431,134500.0
2012-02-21 15:30:00,100.31,100.36,100.25,100.34,130600.0,69.7431,69.7779,69.7014,69.764,130600.0
2012-02-21 15:40:00,100.34,100.43,100.31,100.37,302300.0,69.764,69.8266,69.7431,69.7848,302300.0
2012-02-21 15:50:00,100.37,100.5,100.32,100.5,514600.0,69.7848,69.8752,69.7501,69.8752,514600.0
2012-02-22 09:30:00,100.15,100.74,100.15,100.57,147500.0,69.6319,70.0421,69.6319,69.9239,147500.0
2012-02-22 09:40:00,100.54,100.63,100.2,100.21,94900.0,69.903,69.9656,69.6666,69.6736,94900.0
2012-02-22 09:50:00,100.21,100.53,100.2,100.5,59200.0,69.6736,69.8961,69.6666,69.8752,59200.0
2012-02-22 10:00:00,100.51,100.51,100.31,100.37,103200.0,69.8822,69.8822,69.7431,69.7848,103200.0
2012-02-22 10:10:00,100.38,100.47,100.31,100.4,212900.0,69.7918,69.8544,69.7431,69.8057,212900.0
2012-02-22 10:20:00,100.41,100.5,100.37,100.39,59200.0,69.8126,69.8752,69.7848,69.7987,59200.0
2012-02-22 10:30:00,100.38,100.49,100.37,100.39,87900.0,69.7918,69.8683,69.7848,69.7987,87900.0
2012-02-22 10:40:00,100.41,100.45,100.35,100.45,83800.0,69.8126,69.8405,69.7709,69.8405,83800.0
2012-02-22 10:50:00,100.45,100.47,100.31,100.34,67900.0,69.8405,69.8544,69.7431,69.764,67900.0
2012-02-22 11:00:00,100.34,100.39,100.27,100.37,74600.0,69.764,69.7987,69.7153,69.7848,74600.0
2012-02-22 11:10:00,100.36,100.38,100.3,100.32,48700.0,69.7779,69.7918,69.7362,69.7501,48700.0
2012-02-22 11:20:00,100.32,100.33,100.25,100.28,45000.0,69.7501,69.757,69.7014,69.7223,45000.0
2012-02-22 11:30:00,100.28,100.31,100.25,100.31,60400.0,69.7223,69.7431,69.7014,69.7431,60400.0
2012-02-22 11:40:00,100.3,100.38,100.26,100.36,88200.0,69.7362,69.7918,69.7084,69.7779,88200.0
2012-02-22 11:50:00,100.36,100.39,100.23,100.23,50700.0,69.7779,69.7987,69.6875,69.6875,50700.0
2012-02-22 12:00:00,100.23,100.3,100.23,100.28,37400.0,69.6875,69.7362,69.6875,69.7223,37400.0
2012-02-22 12:10:00,100.27,100.3,100.24,100.27,91400.0,69.7153,69.7362,69.6945,69.7153,91400.0
2012-02-22 12:20:00,100.28,100.29,100.21,100.28,57900.0,69.7223,69.7292,69.6736,69.7223,57900.0
2012-02-22 12:30:00,100.29,100.31,100.26,100.27,38800.0,69.7292,69.7431,69.7084,69.7153,38800.0
2012-02-22 12:40:00,100.27,100.3,100.23,100.3,25700.0,69.7153,69.7362,69.6875,69.7362,25700.0
2012-02-22 12:50:00,100.29,100.37,100.29,100.32,39600.0,69.7292,69.7848,69.7292,69.7501,39600.0
2012-02-22 13:00:00,100.32,100.47,100.27,100.47,43200.0,69.7501,69.8544,69.7153,69.8544,43200.0
2012-02-22 13:10:00,100.48,100.49,100.4,100.42,57700.0,69.8613,69.8683,69.8057,69.8196,57700.0
2012-02-22 13:20:00,100.41,100.58,100.41,100.51,40800.0,69.8126,69.9308,69.8126,69.8822,40800.0
2012-02-22 13:30:00,100.51,100.58,100.5,100.54,25400.0,69.8822,69.9308,69.8752,69.903,25400.0
2012-02-22 13:40:00,100.55,100.69,100.55,100.69,38200.0,69.91,70.0073,69.91,70.0073,38200.0
2012-02-22 13:50:00,100.7,100.75,100.55,100.56,76200.0,70.0143,70.049,69.91,69.9169,76200.0
2012-02-22 14:00:00,100.56,100.61,100.55,100.57,43300.0,69.9169,69.9517,69.91,69.9239,43300.0
2012-02-22 14:10:00,100.57,100.7,100.57,100.64,75200.0,69.9239,70.0143,69.9239,69.9726,75200.0
2012-02-22 14:20:00,100.64,100.65,100.51,100.51,46900.0,69.9726,69.9795,69.8822,69.8822,46900.0
2012-02-22 14:30:00,100.52,100.55,100.45,100.48,61600.0,69.8891,69.91,69.8405,69.8613,61600.0
2012-02-22 14:40:00,100.48,100.54,100.46,100.52,57300.0,69.8613,69.903,69.8474,69.8891,57300.0
2012-02-22 14:50:00,100.51,100.53,100.46,100.52,100800.0,69.8822,69.8961,69.8474,69.8891,100800.0
2012-02-22 15:00:00,100.52,100.65,100.5,100.64,87800.0,69.8891,69.9795,69.8752,69.9726,87800.0
2012-02-22 15:10:00,100.64,100.74,100.64,100.7,65500.0,69.9726,70.0421,69.9726,70.0143,65500.0
2012-02-22 15:20:00,100.7,100.73,100.57,100.65,62900.0,70.0143,70.0351,69.9239,69.9795,62900.0
2012-02-22 15:30:00,100.66,100.7,100.6,100.69,73700.0,69.9865,70.0143,69.9447,70.0073,73700.0
2012-02-22 15:40:00,100.69,100.7,100.51,100.58,158400.0,70.0073,70.0143,69.8822,69.9308,158400.0
2012-02-22 15:50:00,100.59,100.68,100.53,100.66,243100.0,69.9378,70.0004,69.8961,69.9865,243100.0
2012-02-23 09:30:00,100.81,100.84,100.51,100.79,127800.0,70.0908,70.1116,69.8822,70.0769,127800.0
2012-02-23 09:40:00,100.79,100.88,100.6,100.62,102200.0,70.0769,70.1394,69.9447,69.9587,102200.0
2012-02-23 09:50:00,100.62,100.77,100.57,100.66,112900.0,69.9587,70.0629,69.9239,69.9865,112900.0
2012-02-23 10:00:00,100.66,100.98,100.65,100.94,160600.0,69.9865,70.209,69.9795,70.1811,160600.0
2012-02-23 10:10:00,100.95,101.04,100.81,100.84,225700.0,70.1881,70.2507,70.0908,70.1116,225700.0
2012-02-23 10:20:00,100.82,100.84,100.7,100.7,59600.0,70.0977,70.1116,70.0143,70.0143,59600.0
2012-02-23 10:30:00,100.68,100.73,100.64,100.67,75100.0,70.0004,70.0351,69.9726,69.9934,75100.0
2012-02-23 10:40:00,100.68,100.79,100.67,100.74,166900.0,70.0004,70.0769,69.9934,70.0421,166900.0
2012-02-23 10:50:00,100.75,100.95,100.7,100.8,71200.0,70.049,70.1881,70.0143,70.0838,71200.0
2012-02-23 11:00:00,100.81,100.84,100.7,100.72,113700.0,70.0908,70.1116,70.0143,70.0282,113700.0
2012-02-23 11:10:00,100.72,100.76,100.68,100.69,87100.0,70.0282,70.056,70.0004,70.0073,87100.0
2012-02-23 11:20:00,100.71,100.86,100.7,100.84,36700.0,70.0212,70.1255,70.0143,70.1116,36700.0
2012-02-23 11:30:00,100.85,100.87,100.77,100.77,54000.0,70.1186,70.1325,70.0629,70.0629,54000.0
2012-02-23 11:40:00,100.76,100.77,100.58,100.67,99300.0,70.056,70.0629,69.9308,69.9934,99300.0
2012-02-23 11:50:00,100.68,100.72,100.66,100.69,37500.0,70.0004,70.0282,69.9865,70.0073,37500.0
2012-02-23 12:00:00,100.67,100.71,100.6,100.69,52800.0,69.9934,70.0212,69.9447,70.0073,52800.0
2012-02-23 12:10:00,100.69,100.69,100.58,100.58,37700.0,70.0073,70.0073,69.9308,69.9308,37700.0
2012-02-23 12:20:00,100.59,100.68,100.58,100.68,57200.0,69.9378,70.0004,69.9308,70.0004,57200.0
2012-02-23 12:30:00,100.69,100.74,100.68,100.7,24100.0,70.0073,70.0421,70.0004,70.0143,24100.0
2012-02-23 12:40:00,100.69,100.7,100.51,100.52,67400.0,70.0073,70.0143,69.8822,69.8891,67400.0
2012-02-23 12:50:00,100.53,100.58,100.45,100.57,69800.0,69.8961,69.9308,69.8405,69.9239,69800.0
2012-02-23 13:00:00,100.57,100.58,100.52,100.54,33100.0,69.9239,69.9308,69.8891,69.903,33100.0
2012-02-23 13:10:00,100.53,100.61,100.48,100.54,61500.0,69.8961,69.9517,69.8613,69.903,61500.0
2012-02-23 13:20:00,100.54,100.56,100.45,100.49,45600.0,69.903,69.9169,69.8405,69.8683,45600.0
2012-02-23 13:30:00,100.5,100.5,100.4,100.43,55700.0,69.8752,69.8752,69.8057,69.8266,55700.0
2012-02-23 13:40:00,100.43,100.55,100.43,100.55,41500.0,69.8266,69.91,69.8266,69.91,41500.0
2012-02-23 13:50:00,100.55,100.58,100.51,100.53,67900.0,69.91,69.9308,69.8822,69.8961,67900.0
2012-02-23 14:00:00,100.53,100.53,100.5,100.53,70700.0,69.8961,69.8961,69.8752,69.8961,70700.0
2012-02-23 14:10:00,100.52,100.53,100.5,100.51,47700.0,69.8891,69.8961,69.8752,69.8822,47700.0
2012-02-23 14:20:00,100.52,100.57,100.5,100.56,33100.0,69.8891,69.9239,69.8752,69.9169,33100.0
2012-02-23 14:30:00,100.56,100.63,100.55,100.62,59100.0,69.9169,69.9656,69.91,69.9587,59100.0
2012-02-23 14:40:00,100.61,100.68,100.59,100.62,46800.0,69.9517,70.0004,69.9378,69.9587,46800.0
2012-02-23 14:50:00,100.61,100.63,100.57,100.6,69000.0,69.9517,69.9656,69.9239,69.9447,69000.0
2012-02-23 15:00:00,100.6,100.62,100.58,100.6,56900.0,69.9447,69.9587,69.9308,69.9447,56900.0
2012-02-23 15:10:00,100.59,100.7,100.59,100.64,99500.0,69.9378,70.0143,69.9378,69.9726,99500.0
2012-02-23 15:20:00,100.65,100.65,100.57,100.59,176800.0,69.9795,69.9795,69.9239,69.9378,176800.0
2012-02-23 15:30:00,100.59,100.72,100.59,100.69,138100.0,69.9378,70.0282,69.9378,70.0073,138100.0
2012-02-23 15:40:00,100.7,100.75,100.65,100.69,235500.0,70.0143,70.049,69.9795,70.0073,235500.0
2012-02-23 15:50:00,100.7,100.8,100.69,100.78,429300.0,70.0143,70.0838,70.0073,70.0699,429300.0
2012-02-24 09:30:00,100.76,100.76,100.35,100.43,211200.0,70.056,70.056,69.7709,69.8266,211200.0
2012-02-24 09:40:00,100.42,100.61,100.4,100.51,82700.0,69.8196,69.9517,69.8057,69.8822,82700.0
2012-02-24 09:50:00,100.51,100.57,100.46,100.5,69300.0,69.8822,69.9239,69.8474,69.8752,69300.0
2012-02-24 10:00:00,100.49,100.52,100.43,100.49,98500.0,69.8683,69.8891,69.8266,69.8683,98500.0
2012-02-24 10:10:00,100.5,100.53,100.43,100.53,64800.0,69.8752,69.8961,69.8266,69.8961,64800.0
2012-02-24 10:20:00,100.52,100.52,100.35,100.42,80800.0,69.8891,69.8891,69.7709,69.8196,80800.0
2012-02-24 10:30:00,100.42,100.54,100.42,100.53,43300.0,69.8196,69.903,69.8196,69.8961,43300.0
2012-02-24 10:40:00,100.52,100.54,100.36,100.38,49700.0,69.8891,69.903,69.7779,69.7918,49700.0
2012-02-24 10:50:00,100.37,100.43,100.36,100.37,69600.0,69.7848,69.8266,69.7779,69.7848,69600.0
2012-02-24 11:00:00,100.36,100.54,100.36,100.52,32400.0,69.7779,69.903,69.7779,69.8891,32400.0
2012-02-24 11:10:00,100.52,100.58,100.51,100.54,54300.0,69.8891,69.9308,69.8822,69.903,54300.0
2012-02-24 11:20:00,100.53,100.6,100.53,100.55,39400.0,69.8961,69.9447,69.8961,69.91,39400.0
2012-02-24 11:30:00,100.55,100.56,100.5,100.56,44600.0,69.91,69.9169,69.8752,69.9169,44600.0
2012-02-24 11:40:00,100.55,100.67,100.55,100.67,63400.0,69.91,69.9934,69.91,69.9934,63400.0
2012-02-24 11:50:00,100.67,100.7,100.64,100.7,41500.0,69.9934,70.0143,69.9726,70.0143,41500.0
2012-02-24 12:00:00,100.69,100.7,100.58,100.59,53900.0,70.0073,70.0143,69.9308,69.9378,53900.0
2012-02-24 12:10:00,100.58,100.69,100.57,100.69,52400.0,69.9308,70.0073,69.9239,70.0073,52400.0
2012-02-24 12:20:00,100.69,100.7,100.66,100.7,44900.0,70.0073,70.0143,69.9865,70.0143,44900.0
2012-02-24 12:30:00,100.69,100.7,100.6,100.6,33900.0,70.0073,70.0143,69.9447,69.9447,33900.0
2012-02-24 12:40:00,100.61,100.62,100.56,100.57,36600.0,69.9517,69.9587,69.9169,69.9239,36600.0
2012-02-24 12:50:00,100.57,100.61,100.51,100.56,72400.0,69.9239,69.9517,69.8822,69.9169,72400.0
2012-02-24 13:00:00,100.56,100.58,100.47,100.53,58200.0,69.9169,69.9308,69.8544,69.8961,58200.0
2012-02-24 13:10:00,100.54,100.62,100.52,100.53,46600.0,69.903,69.9587,69.8891,69.8961,46600.0
2012-02-24 13:20:00,100.54,100.58,100.48,100.48,53300.0,69.903,69.9308,69.8613,69.8613,53300.0
2012-02-24 13:30:00,100.48,100.52,100.41,100.43,47100.0,69.8613,69.8891,69.8126,69.8266,47100.0
2012-02-24 13:40:00,100.42,100.44,100.35,100.35,77200.0,69.8196,69.8335,69.7709,69.7709,77200.0
2012-02-24 13:50:00,100.35,100.41,100.35,100.41,47600.0,69.7709,69.8126,69.7709,69.8126,47600.0
2012-02-24 14:00:00,100.41,100.42,100.37,100.37,67600.0,69.8126,69.8196,69.7848,69.7848,67600.0
2012-02-24 14:10:00,100.37,100.37,100.29,100.3,49900.0,69.7848,69.7848,69.7292,69.7362,49900.0
2012-02-24 14:20:00,100.29,100.29,100.18,100.26,75000.0,69.7292,69.7292,69.6527,69.7084,75000.0
2012-02-24 14:30:00,100.25,100.25,100.05,100.11,117300.0,69.7014,69.7014,69.5623,69.6041,117300.0
2012-02-24 14:40:00,100.11,100.16,100.06,100.16,57000.0,69.6041,69.6388,69.5693,69.6388,57000.0
2012-02-24 14:50:00,100.15,100.21,100.15,100.2,76800.0,69.6319,69.6736,69.6319,69.6666,76800.0
2012-02-24 15:00:00,100.2,100.37,100.2,100.35,59400.0,69.6666,69.7848,69.6666,69.7709,59400.0
2012-02-24 15:10:00,100.35,100.39,100.29,100.36,89200.0,69.7709,69.7987,69.7292,69.7779,89200.0
2012-02-24 15:20:00,100.37,100.42,100.36,100.39,71400.0,69.7848,69.8196,69.7779,69.7987,71400.0
2012-02-24 15:30:00,100.4,100.42,100.33,100.33,116800.0,69.8057,69.8196,69.757,69.757,116800.0
2012-02-24 15:40:00,100.33,100.34,100.12,100.15,242500.0,69.757,69.764,69.611,69.6319,242500.0
2012-02-24 15:50:00,100.15,100.32,100.11,100.31,498200.0,69.6319,69.7501,69.6041,69.7431,498200.0
2012-02-27 09:30:00,100.03,100.1,99.75,99.78,214000.0,69.5484,69.5971,69.3538,69.3746,214000.0
2012-02-27 09:40:00,99.75,99.78,99.5,99.61,221900.0,69.3538,69.3746,69.1799,69.2564,221900.0
2012-02-27 09:50:00,99.6,100.0,99.6,99.92,192100.0,69.2495,69.5276,69.2495,69.472,192100.0
2012-02-27 10:00:00,99.93,100.24,99.92,100.09,137600.0,69.4789,69.6945,69.472,69.5902,137600.0
2012-02-27 10:10:00,100.08,100.18,100.03,100.08,102700.0,69.5832,69.6527,69.5484,69.5832,102700.0
2012-02-27 10:20:00,100.08,100.12,100.0,100.12,98900.0,69.5832,69.611,69.5276,69.611,98900.0
2012-02-27 10:30:00,100.11,100.29,100.07,100.28,129600.0,69.6041,69.7292,69.5763,69.7223,129600.0
2012-02-27 10:40:00,100.29,100.39,100.23,100.27,130900.0,69.7292,69.7987,69.6875,69.7153,130900.0
2012-02-27 10:50:00,100.26,100.41,100.24,100.4,90900.0,69.7084,69.8126,69.6945,69.8057,90900.0
2012-02-27 11:00:00,100.41,100.49,100.4,100.46,72000.0,69.8126,69.8683,69.8057,69.8474,72000.0
2012-02-27 11:10:00,100.47,100.61,100.47,100.57,104200.0,69.8544,69.9517,69.8544,69.9239,104200.0
2012-02-27 11:20:00,100.57,100.69,100.56,100.64,91000.0,69.9239,70.0073,69.9169,69.9726,91000.0
2012-02-27 11:30:00,100.64,100.65,100.55,100.61,65600.0,69.9726,69.9795,69.91,69.9517,65600.0
2012-02-27 11:40:00,100.62,100.74,100.62,100.72,91500.0,69.9587,70.0421,69.9587,70.0282,91500.0
2012-02-27 11:50:00,100.73,100.75,100.59,100.59,45900.0,70.0351,70.049,69.9378,69.9378,45900.0
2012-02-27 12:00:00,100.6,100.69,100.48,100.6,116500.0,69.9447,70.0073,69.8613,69.9447,116500.0
2012-02-27 12:10:00,100.6,100.66,100.47,100.47,46000.0,69.9447,69.9865,69.8544,69.8544,46000.0
2012-02-27 12:20:00,100.49,100.54,100.45,100.5,40600.0,69.8683,69.903,69.8405,69.8752,40600.0
2012-02-27 12:30:00,100.5,100.52,100.44,100.47,38300.0,69.8752,69.8891,69.8335,69.8544,38300.0
2012-02-27 12:40:00,100.48,100.49,100.39,100.4,50500.0,69.8613,69.8683,69.7987,69.8057,50500.0
2012-02-27 12:50:00,100.41,100.52,100.4,100.46,62700.0,69.8126,69.8891,69.8057,69.8474,62700.0
2012-02-27 13:00:00,100.46,100.46,100.35,100.35,40100.0,69.8474,69.8474,69.7709,69.7709,40100.0
2012-02-27 13:10:00,100.36,100.37,100.3,100.3,45200.0,69.7779,69.7848,69.7362,69.7362,45200.0
2012-02-27 13:20:00,100.3,100.32,100.25,100.27,62900.0,69.7362,69.7501,69.7014,69.7153,62900.0
2012-02-27 13:30:00,100.27,100.37,100.26,100.37,38500.0,69.7153,69.7848,69.7084,69.7848,38500.0
2012-02-27 13:40:00,100.37,100.38,100.27,100.29,50100.0,69.7848,69.7918,69.7153,69.7292,50100.0
2012-02-27 13:50:00,100.29,100.3,100.21,100.25,57400.0,69.7292,69.7362,69.6736,69.7014,57400.0
2012-02-27 14:00:00,100.26,100.3,100.2,100.27,64300.0,69.7084,69.7362,69.6666,69.7153,64300.0
2012-02-27 14:10:00,100.28,100.38,100.28,100.36,39200.0,69.7223,69.7918,69.7223,69.7779,39200.0
2012-02-27 14:20:00,100.35,100.36,100.27,100.28,47600.0,69.7709,69.7779,69.7153,69.7223,47600.0
2012-02-27 14:30:00,100.29,100.37,100.26,100.33,61300.0,69.7292,69.7848,69.7084,69.757,61300.0
2012-02-27 14:40:00,100.34,100.39,100.27,100.28,71800.0,69.764,69.7987,69.7153,69.7223,71800.0
2012-02-27 14:50:00,100.28,100.38,100.26,100.37,68000.0,69.7223,69.7918,69.7084,69.7848,68000.0
2012-02-27 15:00:00,100.37,100.5,100.36,100.47,164600.0,69.7848,69.8752,69.7779,69.8544,164600.0
2012-02-27 15:10:00,100.47,100.48,100.39,100.44,99900.0,69.8544,69.8613,69.7987,69.8335,99900.0
2012-02-27 15:20:00,100.45,100.49,100.41,100.48,82900.0,69.8405,69.8683,69.8126,69.8613,82900.0
2012-02-27 15:30:00,100.5,100.55,100.42,100.43,160300.0,69.8752,69.91,69.8196,69.8266,160300.0
2012-02-27 15:40:00,100.43,100.44,100.34,100.38,150600.0,69.8266,69.8335,69.764,69.7918,150600.0
2012-02-27 15:50:00,100.39,100.42,100.32,100.36,277000.0,69.7987,69.8196,69.7501,69.7779,277000.0
2012-02-28 09:30:00,99.77,100.04,99.53,99.54,219300.0,69.8543,70.0434,69.6863,69.6933,219300.0
2012-02-28 09:40:00,99.54,99.75,99.5,99.71,178900.0,69.6933,69.8403,69.6653,69.8123,178900.0
2012-02-28 09:50:00,99.7,99.76,99.65,99.73,124300.0,69.8053,69.8473,69.7703,69.8263,124300.0
2012-02-28 10:00:00,99.72,100.02,99.69,99.94,178300.0,69.8193,70.0294,69.7983,69.9733,178300.0
2012-02-28 10:10:00,99.94,100.05,99.86,99.91,123200.0,69.9733,70.0504,69.9173,69.9523,123200.0
2012-02-28 10:20:00,99.9,100.04,99.87,99.97,81700.0,69.9453,70.0434,69.9243,69.9943,81700.0
2012-02-28 10:30:00,99.96,100.1,99.79,99.88,185500.0,69.9873,70.0854,69.8683,69.9313,185500.0
2012-02-28 10:40:00,99.9,99.95,99.78,99.78,65200.0,69.9453,69.9803,69.8613,69.8613,65200.0
2012-02-28 10:50:00,99.78,99.8,99.66,99.79,78200.0,69.8613,69.8753,69.7773,69.8683,78200.0
2012-02-28 11:00:00,99.79,99.86,99.79,99.84,70500.0,69.8683,69.9173,69.8683,69.9033,70500.0
2012-02-28 11:10:00,99.84,99.84,99.73,99.81,60700.0,69.9033,69.9033,69.8263,69.8823,60700.0
2012-02-28 11:20:00,99.81,99.87,99.8,99.83,51900.0,69.8823,69.9243,69.8753,69.8963,51900.0
2012-02-28 11:30:00,99.84,99.86,99.8,99.82,42500.0,69.9033,69.9173,69.8753,69.8893,42500.0
2012-02-28 11:40:00,99.82,99.83,99.76,99.77,57500.0,69.8893,69.8963,69.8473,69.8543,57500.0
2012-02-28 11:50:00,99.76,99.77,99.71,99.71,48000.0,69.8473,69.8543,69.8123,69.8123,48000.0
2012-02-28 12:00:00,99.72,99.76,99.7,99.73,39600.0,69.8193,69.8473,69.8053,69.8263,39600.0
2012-02-28 12:10:00,99.74,99.76,99.66,99.71,52400.0,69.8333,69.8473,69.7773,69.8123,52400.0
2012-02-28 12:20:00,99.72,99.72,99.67,99.68,36700.0,69.8193,69.8193,69.7843,69.7913,36700.0
2012-02-28 12:30:00,99.69,99.7,99.67,99.7,43400.0,69.7983,69.8053,69.7843,69.8053,43400.0
2012-02-28 12:40:00,99.7,99.7,99.62,99.64,84300.0,69.8053,69.8053,69.7493,69.7633,84300.0
2012-02-28 12:50:00,99.62,99.62,99.54,99.59,107100.0,69.7493,69.7493,69.6933,69.7283,107100.0
2012-02-28 13:00:00,99.59,99.63,99.55,99.61,71900.0,69.7283,69.7563,69.7003,69.7423,71900.0
2012-02-28 13:10:00,99.6,99.65,99.6,99.64,34700.0,69.7353,69.7703,69.7353,69.7633,34700.0
2012-02-28 13:20:00,99.64,99.75,99.63,99.72,75200.0,69.7633,69.8403,69.7563,69.8193,75200.0
2012-02-28 13:30:00,99.71,99.74,99.62,99.66,85700.0,69.8123,69.8333,69.7493,69.7773,85700.0
2012-02-28 13:40:00,99.66,99.66,99.61,99.65,56600.0,69.7773,69.7773,69.7423,69.7703,56600.0
2012-02-28 13:50:00,99.65,99.67,99.6,99.64,73700.0,69.7703,69.7843,69.7353,69.7633,73700.0
2012-02-28 14:00:00,99.63,99.65,99.58,99.62,89900.0,69.7563,69.7703,69.7213,69.7493,89900.0
2012-02-28 14:10:00,99.62,99.66,99.62,99.65,49400.0,69.7493,69.7773,69.7493,69.7703,49400.0
2012-02-28 14:20:00,99.65,99.69,99.62,99.65,55300.0,69.7703,69.7983,69.7493,69.7703,55300.0
2012-02-28 14:30:00,99.65,99.77,99.64,99.76,70800.0,69.7703,69.8543,69.7633,69.8473,70800.0
2012-02-28 14:40:00,99.77,99.78,99.73,99.73,50100.0,69.8543,69.8613,69.8263,69.8263,50100.0
2012-02-28 14:50:00,99.73,99.77,99.68,99.7,63500.0,69.8263,69.8543,69.7913,69.8053,63500.0
2012-02-28 15:00:00,99.7,99.8,99.7,99.77,59900.0,69.8053,69.8753,69.8053,69.8543,59900.0
2012-02-28 15:10:00,99.78,99.89,99.76,99.89,130500.0,69.8613,69.9383,69.8473,69.9383,130500.0
2012-02-28 15:20:00,99.89,99.91,99.84,99.88,137200.0,69.9383,69.9523,69.9033,69.9313,137200.0
2012-02-28 15:30:00,99.88,99.94,99.87,99.9,122000.0,69.9313,69.9733,69.9243,69.9453,122000.0
2012-02-28 15:40:00,99.9,99.94,99.85,99.88,189200.0,69.9453,69.9733,69.9103,69.9313,189200.0
2012-02-28 15:50:00,99.87,99.87,99.78,99.8,391800.0,69.9243,69.9243,69.8613,69.8753,391800.0
2012-02-29 09:30:00,99.91,99.91,99.63,99.71,168200.0,69.9523,69.9523,69.7563,69.8123,168200.0
2012-02-29 09:40:00,99.68,99.73,99.6,99.71,106900.0,69.7913,69.8263,69.7353,69.8123,106900.0
2012-02-29 09:50:00,99.69,99.85,99.65,99.8,179400.0,69.7983,69.9103,69.7703,69.8753,179400.0
2012-02-29 10:00:00,99.8,99.87,99.65,99.74,168100.0,69.8753,69.9243,69.7703,69.8333,168100.0
2012-02-29 10:10:00,99.74,99.74,99.64,99.73,136800.0,69.8333,69.8333,69.7633,69.8263,136800.0
2012-02-29 10:20:00,99.73,99.75,99.68,99.75,95900.0,69.8263,69.8403,69.7913,69.8403,95900.0
2012-02-29 10:30:00,99.73,99.81,99.7,99.77,95700.0,69.8263,69.8823,69.8053,69.8543,95700.0
2012-02-29 10:40:00,99.77,99.8,99.47,99.5,163900.0,69.8543,69.8753,69.6443,69.6653,163900.0
2012-02-29 10:50:00,99.48,99.51,99.26,99.33,172500.0,69.6513,69.6723,69.4972,69.5462,172500.0
2012-02-29 11:00:00,99.33,99.52,99.26,99.52,124200.0,69.5462,69.6793,69.4972,69.6793,124200.0
2012-02-29 11:10:00,99.52,99.53,99.4,99.52,85500.0,69.6793,69.6863,69.5953,69.6793,85500.0
2012-02-29 11:20:00,99.53,99.54,99.32,99.33,100100.0,69.6863,69.6933,69.5392,69.5462,100100.0
2012-02-29 11:30:00,99.33,99.6,99.29,99.52,73100.0,69.5462,69.7353,69.5182,69.6793,73100.0
2012-02-29 11:40:00,99.52,99.53,99.45,99.52,63200.0,69.6793,69.6863,69.6303,69.6793,63200.0
2012-02-29 11:50:00,99.52,99.56,99.47,99.52,71600.0,69.6793,69.7073,69.6443,69.6793,71600.0
2012-02-29 12:00:00,99.52,99.53,99.46,99.51,94600.0,69.6793,69.6863,69.6373,69.6723,94600.0
2012-02-29 12:10:00,99.51,99.62,99.5,99.59,107100.0,69.6723,69.7493,69.6653,69.7283,107100.0
2012-02-29 12:20:00,99.59,99.71,99.57,99.66,64100.0,69.7283,69.8123,69.7143,69.7773,64100.0
2012-02-29 12:30:00,99.65,99.68,99.57,99.57,51200.0,69.7703,69.7913,69.7143,69.7143,51200.0
2012-02-29 12:40:00,99.58,99.67,99.56,99.64,61400.0,69.7213,69.7843,69.7073,69.7633,61400.0
2012-02-29 12:50:00,99.64,99.66,99.63,99.64,46000.0,69.7633,69.7773,69.7563,69.7633,46000.0
2012-02-29 13:00:00,99.65,99.67,99.54,99.59,73000.0,69.7703,69.7843,69.6933,69.7283,73000.0
2012-02-29 13:10:00,99.59,99.62,99.55,99.6,62500.0,69.7283,69.7493,69.7003,69.7353,62500.0
2012-02-29 13:20:00,99.6,99.64,99.59,99.62,102200.0,69.7353,69.7633,69.7283,69.7493,102200.0
2012-02-29 13:30:00,99.63,99.65,99.54,99.55,56400.0,69.7563,69.7703,69.6933,69.7003,56400.0
2012-02-29 13:40:00,99.54,99.6,99.54,99.56,34600.0,69.6933,69.7353,69.6933,69.7073,34600.0
2012-02-29 13:50:00,99.57,99.7,99.57,99.67,108300.0,69.7143,69.8053,69.7143,69.7843,108300.0
2012-02-29 14:00:00,99.67,99.72,99.66,99.71,149800.0,69.7843,69.8193,69.7773,69.8123,149800.0
2012-02-29 14:10:00,99.7,99.71,99.61,99.61,94600.0,69.8053,69.8123,69.7423,69.7423,94600.0
2012-02-29 14:20:00,99.62,99.67,99.61,99.65,48200.0,69.7493,69.7843,69.7423,69.7703,48200.0
2012-02-29 14:30:00,99.65,99.71,99.63,99.7,65200.0,69.7703,69.8123,69.7563,69.8053,65200.0
2012-02-29 14:40:00,99.69,99.76,99.67,99.73,56000.0,69.7983,69.8473,69.7843,69.8263,56000.0
2012-02-29 14:50:00,99.73,99.77,99.65,99.66,56100.0,69.8263,69.8543,69.7703,69.7773,56100.0
2012-02-29 15:00:00,99.65,99.66,99.55,99.56,86900.0,69.7703,69.7773,69.7003,69.7073,86900.0
2012-02-29 15:10:00,99.57,99.63,99.52,99.56,105700.0,69.7143,69.7563,69.6793,69.7073,105700.0
2012-02-29 15:20:00,99.57,99.59,99.49,99.5,127500.0,69.7143,69.7283,69.6583,69.6653,127500.0
2012-02-29 15:30:00,99.5,99.51,99.35,99.37,160200.0,69.6653,69.6723,69.5603,69.5743,160200.0
2012-02-29 15:40:00,99.37,99.48,99.35,99.45,286200.0,69.5743,69.6513,69.5603,69.6303,286200.0
2012-02-29 15:50:00,99.46,99.46,99.27,99.3,400100.0,69.6373,69.6373,69.5042,69.5252,400100.0
2012-03-01 09:30:00,99.27,99.57,99.25,99.44,196500.0,69.5042,69.7143,69.4902,69.6233,196500.0
2012-03-01 09:40:00,99.45,99.45,99.29,99.29,133600.0,69.6303,69.6303,69.5182,69.5182,133600.0
2012-03-01 09:50:00,99.3,99.43,99.3,99.42,136700.0,69.5252,69.6163,69.5252,69.6093,136700.0
2012-03-01 10:00:00,99.4,99.4,99.2,99.28,235300.0,69.5953,69.5953,69.4552,69.5112,235300.0
2012-03-01 10:10:00,99.28,99.36,99.28,99.33,116700.0,69.5112,69.5673,69.5112,69.5462,116700.0
2012-03-01 10:20:00,99.33,99.45,99.33,99.42,122300.0,69.5462,69.6303,69.5462,69.6093,122300.0
2012-03-01 10:30:00,99.43,99.45,99.37,99.39,110000.0,69.6163,69.6303,69.5743,69.5883,110000.0
2012-03-01 10:40:00,99.4,99.5,99.38,99.46,90100.0,69.5953,69.6653,69.5813,69.6373,90100.0
2012-03-01 10:50:00,99.45,99.47,99.41,99.46,88600.0,69.6303,69.6443,69.6023,69.6373,88600.0
2012-03-01 11:00:00,99.47,99.49,99.44,99.45,85200.0,69.6443,69.6583,69.6233,69.6303,85200.0
2012-03-01 11:10:00,99.45,99.5,99.4,99.46,111200.0,69.6303,69.6653,69.5953,69.6373,111200.0
2012-03-01 11:20:00,99.46,99.5,99.45,99.49,110300.0,69.6373,69.6653,69.6303,69.6583,110300.0
2012-03-01 11:30:00,99.49,99.55,99.45,99.45,67100.0,69.6583,69.7003,69.6303,69.6303,67100.0
2012-03-01 11:40:00,99.44,99.46,99.41,99.45,53800.0,69.6233,69.6373,69.6023,69.6303,53800.0
2012-03-01 11:50:00,99.46,99.47,99.39,99.44,82600.0,69.6373,69.6443,69.5883,69.6233,82600.0
2012-03-01 12:00:00,99.45,99.45,99.4,99.42,43800.0,69.6303,69.6303,69.5953,69.6093,43800.0
2012-03-01 12:10:00,99.42,99.46,99.38,99.39,67700.0,69.6093,69.6373,69.5813,69.5883,67700.0
2012-03-01 12:20:00,99.4,99.45,99.39,99.45,58200.0,69.5953,69.6303,69.5883,69.6303,58200.0
2012-03-01 12:30:00,99.45,99.46,99.42,99.45,51200.0,69.6303,69.6373,69.6093,69.6303,51200.0
2012-03-01 12:40:00,99.45,99.5,99.44,99.48,97900.0,69.6303,69.6653,69.6233,69.6513,97900.0
2012-03-01 12:50:00,99.48,99.5,99.45,99.5,57500.0,69.6513,69.6653,69.6303,69.6653,57500.0
2012-03-01 13:00:00,99.5,99.51,99.49,99.5,31900.0,69.6653,69.6723,69.6583,69.6653,31900.0
2012-03-01 13:10:00,99.49,99.5,99.45,99.47,53300.0,69.6583,69.6653,69.6303,69.6443,53300.0
2012-03-01 13:20:00,99.47,99.57,99.47,99.56,92000.0,69.6443,69.7143,69.6443,69.7073,92000.0
2012-03-01 13:30:00,99.56,99.68,99.56,99.61,63200.0,69.7073,69.7913,69.7073,69.7423,63200.0
2012-03-01 13:40:00,99.61,99.62,99.58,99.61,51500.0,69.7423,69.7493,69.7213,69.7423,51500.0
2012-03-01 13:50:00,99.61,99.61,99.56,99.59,29600.0,69.7423,69.7423,69.7073,69.7283,29600.0
2012-03-01 14:00:00,99.6,99.6,99.54,99.56,42700.0,69.7353,69.7353,69.6933,69.7073,42700.0
2012-03-01 14:10:00,99.56,99.56,99.47,99.49,51200.0,69.7073,69.7073,69.6443,69.6583,51200.0
2012-03-01 14:20:00,99.5,99.5,99.42,99.44,39400.0,69.6653,69.6653,69.6093,69.6233,39400.0
2012-03-01 14:30:00,99.46,99.51,99.45,99.45,49900.0,69.6373,69.6723,69.6303,69.6303,49900.0
2012-03-01 14:40:00,99.45,99.45,99.36,99.41,61600.0,69.6303,69.6303,69.5673,69.6023,61600.0
2012-03-01 14:50:00,99.42,99.5,99.4,99.49,61200.0,69.6093,69.6653,69.5953,69.6583,61200.0
2012-03-01 15:00:00,99.5,99.51,99.4,99.4,63700.0,69.6653,69.6723,69.5953,69.5953,63700.0
2012-03-01 15:10:00,99.41,99.42,99.22,99.22,101200.0,69.6023,69.6093,69.4692,69.4692,101200.0
2012-03-01 15:20:00,99.22,99.29,99.2,99.21,98100.0,69.4692,69.5182,69.4552,69.4622,98100.0
2012-03-01 15:30:00,99.2,99.22,99.14,99.17,118500.0,69.4552,69.4692,69.4132,69.4342,118500.0
2012-03-01 15:40:00,99.17,99.32,99.14,99.32,249800.0,69.4342,69.5392,69.4132,69.5392,249800.0
2012-03-01 15:50:00,99.31,99.38,99.29,99.29,327800.0,69.5322,69.5813,69.5182,69.5182,327800.0
2012-03-02 09:30:00,99.27,99.57,99.26,99.42,258400.0,69.5042,69.7143,69.4972,69.6093,258400.0
2012-03-02 09:40:00,99.42,99.43,99.2,99.3,127400.0,69.6093,69.6163,69.4552,69.5252,127400.0
2012-03-02 09:50:00,99.31,99.49,99.24,99.32,109200.0,69.5322,69.6583,69.4832,69.5392,109200.0
2012-03-02 10:00:00,99.32,99.34,99.15,99.23,142000.0,69.5392,69.5532,69.4202,69.4762,142000.0
2012-03-02 10:10:00,99.22,99.33,99.15,99.21,153500.0,69.4692,69.5462,69.4202,69.4622,153500.0
2012-03-02 10:20:00,99.21,99.3,99.2,99.3,123000.0,69.4622,69.5252,69.4552,69.5252,123000.0
2012-03-02 10:30:00,99.3,99.3,99.23,99.25,70600.0,69.5252,69.5252,69.4762,69.4902,70600.0
2012-03-02 10:40:00,99.26,99.32,99.23,99.29,119600.0,69.4972,69.5392,69.4762,69.5182,119600.0
2012-03-02 10:50:00,99.29,99.35,99.23,99.23,129100.0,69.5182,69.5603,69.4762,69.4762,129100.0
2012-03-02 11:00:00,99.23,99.28,99.19,99.23,98200.0,69.4762,69.5112,69.4482,69.4762,98200.0
2012-03-02 11:10:00,99.22,99.24,99.16,99.18,87200.0,69.4692,69.4832,69.4272,69.4412,87200.0
2012-03-02 11:20:00,99.17,99.25,99.17,99.18,50500.0,69.4342,69.4902,69.4342,69.4412,50500.0
2012-03-02 11:30:00,99.18,99.22,99.13,99.19,70900.0,69.4412,69.4692,69.4062,69.4482,70900.0
2012-03-02 11:40:00,99.2,99.2,98.96,99.02,181900.0,69.4552,69.4552,69.2872,69.3292,181900.0
2012-03-02 11:50:00,99.02,99.15,98.97,99.15,84300.0,69.3292,69.4202,69.2942,69.4202,84300.0
2012-03-02 12:00:00,99.15,99.17,99.02,99.16,58500.0,69.4202,69.4342,69.3292,69.4272,58500.0
2012-03-02 12:10:00,99.16,99.23,99.04,99.05,115500.0,69.4272,69.4762,69.3432,69.3502,115500.0
2012-03-02 12:20:00,99.04,99.11,98.97,99.07,62700.0,69.3432,69.3922,69.2942,69.3642,62700.0
2012-03-02 12:30:00,99.08,99.22,99.08,99.2,60200.0,69.3712,69.4692,69.3712,69.4552,60200.0
2012-03-02 12:40:00,99.21,99.26,99.2,99.25,41700.0,69.4622,69.4972,69.4552,69.4902,41700.0
2012-03-02 12:50:00,99.25,99.32,99.24,99.26,70400.0,69.4902,69.5392,69.4832,69.4972,70400.0
2012-03-02 13:00:00,99.26,99.29,99.22,99.22,43700.0,69.4972,69.5182,69.4692,69.4692,43700.0
2012-03-02 13:10:00,99.22,99.24,99.18,99.2,72900.0,69.4692,69.4832,69.4412,69.4552,72900.0
2012-03-02 13:20:00,99.19,99.35,99.19,99.35,67900.0,69.4482,69.5603,69.4482,69.5603,67900.0
2012-03-02 13:30:00,99.35,99.41,99.34,99.34,68100.0,69.5603,69.6023,69.5532,69.5532,68100.0
2012-03-02 13:40:00,99.34,99.36,99.32,99.34,72000.0,69.5532,69.5673,69.5392,69.5532,72000.0
2012-03-02 13:50:00,99.35,99.39,99.32,99.38,38000.0,69.5603,69.5883,69.5392,69.5813,38000.0
2012-03-02 14:00:00,99.37,99.42,99.33,99.38,65800.0,69.5743,69.6093,69.5462,69.5813,65800.0
2012-03-02 14:10:00,99.38,99.42,99.34,99.4,97600.0,69.5813,69.6093,69.5532,69.5953,97600.0
2012-03-02 14:20:00,99.4,99.48,99.38,99.47,73200.0,69.5953,69.6513,69.5813,69.6443,73200.0
2012-03-02 14:30:00,99.48,99.54,99.47,99.52,79800.0,69.6513,69.6933,69.6443,69.6793,79800.0
2012-03-02 14:40:00,99.51,99.53,99.49,99.49,65300.0,69.6723,69.6863,69.6583,69.6583,65300.0
2012-03-02 14:50:00,99.5,99.52,99.48,99.52,53400.0,69.6653,69.6793,69.6513,69.6793,53400.0
2012-03-02 15:00:00,99.52,99.53,99.45,99.51,83900.0,69.6793,69.6863,69.6303,69.6723,83900.0
2012-03-02 15:10:00,99.51,99.59,99.5,99.56,91200.0,69.6723,69.7283,69.6653,69.7073,91200.0
2012-03-02 15:20:00,99.57,99.58,99.51,99.56,107400.0,69.7143,69.7213,69.6723,69.7073,107400.0
2012-03-02 15:30:00,99.56,99.64,99.46,99.46,175200.0,69.7073,69.7633,69.6373,69.6373,175200.0
2012-03-02 15:40:00,99.47,99.51,99.38,99.4,167400.0,69.6443,69.6723,69.5813,69.5953,167400.0
2012-03-02 15:50:00,99.41,99.48,99.37,99.47,279000.0,69.6023,69.6513,69.5743,69.6443,279000.0
2012-03-05 09:30:00,99.42,99.69,99.18,99.28,307900.0,69.6093,69.7983,69.4412,69.5112,307900.0
2012-03-05 09:40:00,99.27,99.37,99.16,99.24,236000.0,69.5042,69.5743,69.4272,69.4832,236000.0
2012-03-05 09:50:00,99.24,99.27,99.15,99.16,142500.0,69.4832,69.5042,69.4202,69.4272,142500.0
2012-03-05 10:00:00,99.17,99.21,99.11,99.17,231400.0,69.4342,69.4622,69.3922,69.4342,231400.0
2012-03-05 10:10:00,99.18,99.27,99.16,99.17,217300.0,69.4412,69.5042,69.4272,69.4342,217300.0
2012-03-05 10:20:00,99.18,99.2,98.84,98.94,251800.0,69.4412,69.4552,69.2032,69.2732,251800.0
2012-03-05 10:30:00,98.94,99.19,98.93,99.13,100900.0,69.2732,69.4482,69.2662,69.4062,100900.0
2012-03-05 10:40:00,99.13,99.37,99.13,99.24,216900.0,69.4062,69.5743,69.4062,69.4832,216900.0
2012-03-05 10:50:00,99.23,99.38,99.23,99.31,107400.0,69.4762,69.5813,69.4762,69.5322,107400.0
2012-03-05 11:00:00,99.31,99.59,99.3,99.55,244000.0,69.5322,69.7283,69.5252,69.7003,244000.0
2012-03-05 11:10:00,99.54,99.55,99.32,99.32,110200.0,69.6933,69.7003,69.5392,69.5392,110200.0
2012-03-05 11:20:00,99.33,99.4,99.31,99.39,65100.0,69.5462,69.5953,69.5322,69.5883,65100.0
2012-03-05 11:30:00,99.39,99.5,99.36,99.49,133700.0,69.5883,69.6653,69.5673,69.6583,133700.0
2012-03-05 11:40:00,99.49,99.54,99.43,99.43,162200.0,69.6583,69.6933,69.6163,69.6163,162200.0
2012-03-05 11:50:00,99.44,99.53,99.43,99.49,61300.0,69.6233,69.6863,69.6163,69.6583,61300.0
2012-03-05 12:00:00,99.5,99.59,99.47,99.5,89600.0,69.6653,69.7283,69.6443,69.6653,89600.0
2012-03-05 12:10:00,99.5,99.59,99.5,99.55,61200.0,69.6653,69.7283,69.6653,69.7003,61200.0
2012-03-05 12:20:00,99.54,99.58,99.5,99.56,68900.0,69.6933,69.7213,69.6653,69.7073,68900.0
2012-03-05 12:30:00,99.56,99.59,99.53,99.55,89600.0,69.7073,69.7283,69.6863,69.7003,89600.0
2012-03-05 12:40:00,99.55,99.57,99.48,99.53,129000.0,69.7003,69.7143,69.6513,69.6863,129000.0
2012-03-05 12:50:00,99.53,99.58,99.5,99.55,62900.0,69.6863,69.7213,69.6653,69.7003,62900.0
2012-03-05 13:00:00,99.56,99.59,99.49,99.49,105500.0,69.7073,69.7283,69.6583,69.6583,105500.0
2012-03-05 13:10:00,99.48,99.58,99.46,99.52,88600.0,69.6513,69.7213,69.6373,69.6793,88600.0
2012-03-05 13:20:00,99.53,99.59,99.51,99.59,57100.0,69.6863,69.7283,69.6723,69.7283,57100.0
2012-03-05 13:30:00,99.59,99.7,99.59,99.68,109000.0,69.7283,69.8053,69.7283,69.7913,109000.0
2012-03-05 13:40:00,99.67,99.69,99.65,99.66,68300.0,69.7843,69.7983,69.7703,69.7773,68300.0
2012-03-05 13:50:00,99.66,99.69,99.58,99.6,87700.0,69.7773,69.7983,69.7213,69.7353,87700.0
2012-03-05 14:00:00,99.59,99.68,99.59,99.67,77100.0,69.7283,69.7913,69.7283,69.7843,77100.0
2012-03-05 14:10:00,99.67,99.68,99.6,99.6,61600.0,69.7843,69.7913,69.7353,69.7353,61600.0
2012-03-05 14:20:00,99.61,99.65,99.54,99.63,84000.0,69.7423,69.7703,69.6933,69.7563,84000.0
2012-03-05 14:30:00,99.63,99.63,99.53,99.6,68600.0,69.7563,69.7563,69.6863,69.7353,68600.0
2012-03-05 14:40:00,99.59,99.74,99.58,99.74,146800.0,69.7283,69.8333,69.7213,69.8333,146800.0
2012-03-05 14:50:00,99.74,99.95,99.73,99.95,178100.0,69.8333,69.9803,69.8263,69.9803,178100.0
2012-03-05 15:00:00,99.95,99.98,99.91,99.95,164300.0,69.9803,70.0013,69.9523,69.9803,164300.0
2012-03-05 15:10:00,99.94,100.05,99.94,100.04,241400.0,69.9733,70.0504,69.9733,70.0434,241400.0
2012-03-05 15:20:00,100.05,100.32,100.04,100.32,365100.0,70.0504,70.2394,70.0434,70.2394,365100.0
2012-03-05 15:30:00,100.32,100.35,99.87,99.95,412500.0,70.2394,70.2604,69.9243,69.9803,412500.0
2012-03-05 15:40:00,99.96,100.03,99.93,100.0,204000.0,69.9873,70.0364,69.9663,70.0154,204000.0
2012-03-05 15:50:00,99.99,100.0,99.88,99.93,285600.0,70.0083,70.0154,69.9313,69.9663,285600.0
2012-03-06 09:30:00,99.29,100.0,99.1,99.88,544700.0,69.5182,70.0154,69.3852,69.9313,544700.0
2012-03-06 09:40:00,99.87,99.99,99.61,99.68,305200.0,69.9243,70.0083,69.7423,69.7913,305200.0
2012-03-06 09:50:00,99.68,100.06,99.65,100.03,317100.0,69.7913,70.0574,69.7703,70.0364,317100.0
2012-03-06 10:00:00,100.01,100.04,99.71,99.78,320500.0,70.0224,70.0434,69.8123,69.8613,320500.0
2012-03-06 10:10:00,99.79,99.9,99.77,99.87,140300.0,69.8683,69.9453,69.8543,69.9243,140300.0
2012-03-06 10:20:00,99.86,99.86,99.74,99.8,180300.0,69.9173,69.9173,69.8333,69.8753,180300.0
2012-03-06 10:30:00,99.79,99.8,99.7,99.72,181600.0,69.8683,69.8753,69.8053,69.8193,181600.0
2012-03-06 10:40:00,99.73,99.75,99.63,99.66,117300.0,69.8263,69.8403,69.7563,69.7773,117300.0
2012-03-06 10:50:00,99.65,99.73,99.64,99.67,184900.0,69.7703,69.8263,69.7633,69.7843,184900.0
2012-03-06 11:00:00,99.68,99.69,99.61,99.68,101400.0,69.7913,69.7983,69.7423,69.7913,101400.0
2012-03-06 11:10:00,99.68,99.84,99.66,99.82,138300.0,69.7913,69.9033,69.7773,69.8893,138300.0
2012-03-06 11:20:00,99.83,100.18,99.8,100.16,185200.0,69.8963,70.1414,69.8753,70.1274,185200.0
2012-03-06 11:30:00,100.17,100.2,99.98,100.01,125400.0,70.1344,70.1554,70.0013,70.0224,125400.0
2012-03-06 11:40:00,100.02,100.17,100.0,100.03,348500.0,70.0294,70.1344,70.0154,70.0364,348500.0
2012-03-06 11:50:00,100.03,100.15,100.01,100.04,174400.0,70.0364,70.1204,70.0224,70.0434,174400.0
2012-03-06 12:00:00,100.04,100.07,99.97,99.98,98300.0,70.0434,70.0644,69.9943,70.0013,98300.0
2012-03-06 12:10:00,99.98,99.98,99.74,99.83,223400.0,70.0013,70.0013,69.8333,69.8963,223400.0
2012-03-06 12:20:00,99.82,99.83,99.73,99.76,121400.0,69.8893,69.8963,69.8263,69.8473,121400.0
2012-03-06 12:30:00,99.75,99.82,99.74,99.81,168600.0,69.8403,69.8893,69.8333,69.8823,168600.0
2012-03-06 12:40:00,99.81,99.88,99.8,99.87,172600.0,69.8823,69.9313,69.8753,69.9243,172600.0
2012-03-06 12:50:00,99.87,99.87,99.77,99.84,69200.0,69.9243,69.9243,69.8543,69.9033,69200.0
2012-03-06 13:00:00,99.83,99.88,99.82,99.83,108700.0,69.8963,69.9313,69.8893,69.8963,108700.0
2012-03-06 13:10:00,99.83,99.84,99.78,99.78,66800.0,69.8963,69.9033,69.8613,69.8613,66800.0
2012-03-06 13:20:00,99.78,99.82,99.75,99.82,70800.0,69.8613,69.8893,69.8403,69.8893,70800.0
2012-03-06 13:30:00,99.8,100.02,99.8,100.02,85300.0,69.8753,70.0294,69.8753,70.0294,85300.0
2012-03-06 13:40:00,100.02,100.09,100.01,100.07,55100.0,70.0294,70.0784,70.0224,70.0644,55100.0
2012-03-06 13:50:00,100.07,100.08,100.04,100.05,66600.0,70.0644,70.0714,70.0434,70.0504,66600.0
2012-03-06 14:00:00,100.04,100.05,99.97,99.98,114200.0,70.0434,70.0504,69.9943,70.0013,114200.0
2012-03-06 14:10:00,99.98,100.0,99.95,99.96,71500.0,70.0013,70.0154,69.9803,69.9873,71500.0
2012-03-06 14:20:00,99.95,99.96,99.83,99.84,69500.0,69.9803,69.9873,69.8963,69.9033,69500.0
2012-03-06 14:30:00,99.85,99.86,99.78,99.81,103200.0,69.9103,69.9173,69.8613,69.8823,103200.0
2012-03-06 14:40:00,99.81,99.82,99.77,99.78,68400.0,69.8823,69.8893,69.8543,69.8613,68400.0
2012-03-06 14:50:00,99.79,99.81,99.77,99.8,58500.0,69.8683,69.8823,69.8543,69.8753,58500.0
2012-03-06 15:00:00,99.79,99.82,99.76,99.8,82500.0,69.8683,69.8893,69.8473,69.8753,82500.0
2012-03-06 15:10:00,99.79,99.87,99.79,99.87,74600.0,69.8683,69.9243,69.8683,69.9243,74600.0
2012-03-06 15:20:00,99.87,99.89,99.84,99.89,66800.0,69.9243,69.9383,69.9033,69.9383,66800.0
2012-03-06 15:30:00,99.89,99.89,99.8,99.83,99800.0,69.9383,69.9383,69.8753,69.8963,99800.0
2012-03-06 15:40:00,99.83,99.85,99.82,99.84,240400.0,69.8963,69.9103,69.8893,69.9033,240400.0
2012-03-06 15:50:00,99.84,99.96,99.83,99.88,339000.0,69.9033,69.9873,69.8963,69.9313,339000.0
2012-03-07 09:30:00,100.07,100.15,99.83,99.84,278100.0,70.0644,70.1204,69.8963,69.9033,278100.0
2012-03-07 09:40:00,99.84,99.91,99.57,99.89,175400.0,69.9033,69.9523,69.7143,69.9383,175400.0
2012-03-07 09:50:00,99.9,99.98,99.84,99.88,160000.0,69.9453,70.0013,69.9033,69.9313,160000.0
2012-03-07 10:00:00,99.88,99.95,99.83,99.89,129600.0,69.9313,69.9803,69.8963,69.9383,129600.0
2012-03-07 10:10:00,99.89,99.99,99.85,99.89,140500.0,69.9383,70.0083,69.9103,69.9383,140500.0
2012-03-07 10:20:00,99.9,99.9,99.54,99.66,182000.0,69.9453,69.9453,69.6933,69.7773,182000.0
2012-03-07 10:30:00,99.66,99.72,99.6,99.71,112600.0,69.7773,69.8193,69.7353,69.8123,112600.0
2012-03-07 10:40:00,99.72,99.79,99.62,99.74,124300.0,69.8193,69.8683,69.7493,69.8333,124300.0
2012-03-07 10:50:00,99.73,99.8,99.73,99.74,86200.0,69.8263,69.8753,69.8263,69.8333,86200.0
2012-03-07 11:00:00,99.74,99.77,99.72,99.76,126400.0,69.8333,69.8543,69.8193,69.8473,126400.0
2012-03-07 11:10:00,99.76,99.89,99.75,99.89,101600.0,69.8473,69.9383,69.8403,69.9383,101600.0
2012-03-07 11:20:00,99.89,100.0,99.86,99.86,126100.0,69.9383,70.0154,69.9173,69.9173,126100.0
2012-03-07 11:30:00,99.86,99.91,99.84,99.87,73100.0,69.9173,69.9523,69.9033,69.9243,73100.0
2012-03-07 11:40:00,99.88,99.9,99.78,99.78,65900.0,69.9313,69.9453,69.8613,69.8613,65900.0
2012-03-07 11:50:00,99.78,99.87,99.78,99.85,49100.0,69.8613,69.9243,69.8613,69.9103,49100.0
2012-03-07 12:00:00,99.85,99.88,99.8,99.81,51300.0,69.9103,69.9313,69.8753,69.8823,51300.0
2012-03-07 12:10:00,99.81,99.83,99.79,99.8,59300.0,69.8823,69.8963,69.8683,69.8753,59300.0
2012-03-07 12:20:00,99.8,99.87,99.8,99.85,47300.0,69.8753,69.9243,69.8753,69.9103,47300.0
2012-03-07 12:30:00,99.85,99.9,99.81,99.81,80500.0,69.9103,69.9453,69.8823,69.8823,80500.0
2012-03-07 12:40:00,99.81,99.88,99.79,99.86,92700.0,69.8823,69.9313,69.8683,69.9173,92700.0
2012-03-07 12:50:00,99.86,99.91,99.85,99.9,101100.0,69.9173,69.9523,69.9103,69.9453,101100.0
2012-03-07 13:00:00,99.9,99.96,99.88,99.94,93600.0,69.9453,69.9873,69.9313,69.9733,93600.0
2012-03-07 13:10:00,99.93,100.05,99.91,100.05,147600.0,69.9663,70.0504,69.9523,70.0504,147600.0
2012-03-07 13:20:00,100.04,100.17,99.97,100.11,195000.0,70.0434,70.1344,69.9943,70.0924,195000.0
2012-03-07 13:30:00,100.12,100.18,100.07,100.16,142900.0,70.0994,70.1414,70.0644,70.1274,142900.0
2012-03-07 13:40:00,100.15,100.2,100.14,100.18,101900.0,70.1204,70.1554,70.1134,70.1414,101900.0
2012-03-07 13:50:00,100.19,100.2,100.11,100.14,119000.0,70.1484,70.1554,70.0924,70.1134,119000.0
2012-03-07 14:00:00,100.15,100.2,100.1,100.17,171300.0,70.1204,70.1554,70.0854,70.1344,171300.0
2012-03-07 14:10:00,100.17,100.25,100.17,100.21,101400.0,70.1344,70.1904,70.1344,70.1624,101400.0
2012-03-07 14:20:00,100.2,100.23,100.12,100.22,101800.0,70.1554,70.1764,70.0994,70.1694,101800.0
2012-03-07 14:30:00,100.23,100.25,100.15,100.16,74900.0,70.1764,70.1904,70.1204,70.1274,74900.0
2012-03-07 14:40:00,100.17,100.2,100.14,100.19,67300.0,70.1344,70.1554,70.1134,70.1484,67300.0
2012-03-07 14:50:00,100.2,100.37,100.19,100.33,160100.0,70.1554,70.2744,70.1484,70.2464,160100.0
2012-03-07 15:00:00,100.33,100.35,100.29,100.31,100700.0,70.2464,70.2604,70.2184,70.2324,100700.0
2012-03-07 15:10:00,100.31,100.35,100.27,100.34,130100.0,70.2324,70.2604,70.2044,70.2534,130100.0
2012-03-07 15:20:00,100.33,100.44,100.33,100.36,131400.0,70.2464,70.3234,70.2464,70.2674,131400.0
2012-03-07 15:30:00,100.36,100.4,100.21,100.21,206000.0,70.2674,70.2954,70.1624,70.1624,206000.0
2012-03-07 15:40:00,100.22,100.27,100.11,100.17,278100.0,70.1694,70.2044,70.0924,70.1344,278100.0
2012-03-07 15:50:00,100.16,100.28,100.14,100.18,435200.0,70.1274,70.2114,70.1134,70.1414,435200.0
2012-03-08 09:30:00,96.95,97.65,96.75,97.0,1968700.0,67.8799,68.37,67.7399,67.9149,1968700.0
2012-03-08 09:40:00,97.01,97.3,96.85,97.13,845900.0,67.9219,68.1249,67.8099,68.0059,845900.0
2012-03-08 09:50:00,97.13,97.2,96.61,96.61,941400.0,68.0059,68.0549,67.6418,67.6418,941400.0
2012-03-08 10:00:00,96.65,97.0,96.46,96.96,1088200.0,67.6698,67.9149,67.5368,67.8869,1088200.0
2012-03-08 10:10:00,96.96,97.14,96.72,97.09,637300.0,67.8869,68.0129,67.7188,67.9779,637300.0
2012-03-08 10:20:00,97.08,97.09,96.83,96.91,444000.0,67.9709,67.9779,67.7959,67.8519,444000.0
2012-03-08 10:30:00,96.92,97.01,96.75,96.9,414900.0,67.8589,67.9219,67.7399,67.8449,414900.0
2012-03-08 10:40:00,96.91,96.98,96.78,96.98,372700.0,67.8519,67.9009,67.7609,67.9009,372700.0
2012-03-08 10:50:00,96.98,97.12,96.91,96.92,724700.0,67.9009,67.9989,67.8519,67.8589,724700.0
2012-03-08 11:00:00,96.92,96.97,96.75,96.78,350900.0,67.8589,67.8939,67.7399,67.7609,350900.0
2012-03-08 11:10:00,96.78,96.92,96.64,96.9,372500.0,67.7609,67.8589,67.6628,67.8449,372500.0
2012-03-08 11:20:00,96.9,96.96,96.86,96.93,257300.0,67.8449,67.8869,67.8169,67.8659,257300.0
2012-03-08 11:30:00,96.92,97.19,96.91,97.16,379400.0,67.8589,68.0479,67.8519,68.0269,379400.0
2012-03-08 11:40:00,97.18,97.18,97.0,97.03,263500.0,68.0409,68.0409,67.9149,67.9359,263500.0
2012-03-08 11:50:00,97.03,97.21,97.02,97.16,283600.0,67.9359,68.0619,67.9289,68.0269,283600.0
2012-03-08 12:00:00,97.17,97.2,97.06,97.07,247800.0,68.0339,68.0549,67.9569,67.9639,247800.0
2012-03-08 12:10:00,97.07,97.12,97.01,97.11,171700.0,67.9639,67.9989,67.9219,67.9919,171700.0
2012-03-08 12:20:00,97.12,97.15,97.07,97.14,139100.0,67.9989,68.0199,67.9639,68.0129,139100.0
2012-03-08 12:30:00,97.14,97.15,97.07,97.08,131300.0,68.0129,68.0199,67.9639,67.9709,131300.0
2012-03-08 12:40:00,97.08,97.1,97.02,97.05,165500.0,67.9709,67.9849,67.9289,67.9499,165500.0
2012-03-08 12:50:00,97.04,97.07,97.0,97.06,161700.0,67.9429,67.9639,67.9149,67.9569,161700.0
2012-03-08 13:00:00,97.07,97.09,97.04,97.08,118800.0,67.9639,67.9779,67.9429,67.9709,118800.0
2012-03-08 13:10:00,97.08,97.08,96.95,96.96,196800.0,67.9709,67.9709,67.8799,67.8869,196800.0
2012-03-08 13:20:00,96.95,96.96,96.9,96.92,124000.0,67.8799,67.8869,67.8449,67.8589,124000.0
2012-03-08 13:30:00,96.93,96.93,96.85,96.85,127600.0,67.8659,67.8659,67.8099,67.8099,127600.0
2012-03-08 13:40:00,96.86,96.86,96.67,96.69,284100.0,67.8169,67.8169,67.6838,67.6978,284100.0
2012-03-08 13:50:00,96.69,96.84,96.67,96.78,255000.0,67.6978,67.8029,67.6838,67.7609,255000.0
2012-03-08 14:00:00,96.79,96.89,96.75,96.88,158900.0,67.7679,67.8379,67.7399,67.8309,158900.0
2012-03-08 14:10:00,96.87,96.96,96.87,96.95,211900.0,67.8239,67.8869,67.8239,67.8799,211900.0
2012-03-08 14:20:00,96.95,96.96,96.9,96.93,144100.0,67.8799,67.8869,67.8449,67.8659,144100.0
2012-03-08 14:30:00,96.94,96.95,96.81,96.82,161600.0,67.8729,67.8799,67.7819,67.7889,161600.0
2012-03-08 14:40:00,96.83,96.92,96.81,96.92,176700.0,67.7959,67.8589,67.7819,67.8589,176700.0
2012-03-08 14:50:00,96.92,97.05,96.91,97.05,278700.0,67.8589,67.9499,67.8519,67.9499,278700.0
2012-03-08 15:00:00,97.04,97.04,96.98,97.0,173700.0,67.9429,67.9429,67.9009,67.9149,173700.0
2012-03-08 15:10:00,97.01,97.12,97.0,97.09,265100.0,67.9219,67.9989,67.9149,67.9779,265100.0
2012-03-08 15:20:00,97.1,97.1,96.91,96.93,412100.0,67.9849,67.9849,67.8519,67.8659,412100.0
2012-03-08 15:30:00,96.93,97.0,96.91,97.0,298900.0,67.8659,67.9149,67.8519,67.9149,298900.0
2012-03-08 15:40:00,96.99,97.01,96.81,96.9,488200.0,67.9079,67.9219,67.7819,67.8449,488200.0
2012-03-08 15:50:00,96.89,96.97,96.83,96.91,883700.0,67.8379,67.8939,67.7959,67.8519,883700.0
2012-03-09 09:30:00,97.5,97.6,96.94,96.96,832700.0,68.265,68.335,67.8729,67.8869,832700.0
2012-03-09 09:40:00,96.97,97.17,96.95,97.16,346100.0,67.8939,68.0339,67.8799,68.0269,346100.0
2012-03-09 09:50:00,97.16,97.16,96.94,96.99,292200.0,68.0269,68.0269,67.8729,67.9079,292200.0
2012-03-09 10:00:00,96.98,97.04,96.83,96.93,337100.0,67.9009,67.9429,67.7959,67.8659,337100.0
2012-03-09 10:10:00,96.93,97.23,96.88,97.23,318100.0,67.8659,68.0759,67.8309,68.0759,318100.0
2012-03-09 10:20:00,97.23,97.26,96.95,97.04,238600.0,68.0759,68.0969,67.8799,67.9429,238600.0
2012-03-09 10:30:00,97.04,97.13,96.99,97.07,152700.0,67.9429,68.0059,67.9079,67.9639,152700.0
2012-03-09 10:40:00,97.06,97.16,96.99,97.0,172000.0,67.9569,68.0269,67.9079,67.9149,172000.0
2012-03-09 10:50:00,97.0,97.0,96.9,96.96,223300.0,67.9149,67.9149,67.8449,67.8869,223300.0
2012-03-09 11:00:00,96.95,96.95,96.82,96.88,164900.0,67.8799,67.8799,67.7889,67.8309,164900.0
2012-03-09 11:10:00,96.87,96.94,96.83,96.93,147300.0,67.8239,67.8729,67.7959,67.8659,147300.0
2012-03-09 11:20:00,96.94,96.97,96.84,96.84,156600.0,67.8729,67.8939,67.8029,67.8029,156600.0
2012-03-09 11:30:00,96.85,96.86,96.53,96.58,396600.0,67.8099,67.8169,67.5858,67.6208,396600.0
2012-03-09 11:40:00,96.58,96.68,96.56,96.68,197200.0,67.6208,67.6908,67.6068,67.6908,197200.0
2012-03-09 11:50:00,96.69,96.73,96.56,96.59,177800.0,67.6978,67.7258,67.6068,67.6278,177800.0
2012-03-09 12:00:00,96.6,96.83,96.6,96.83,126000.0,67.6348,67.7959,67.6348,67.7959,126000.0
2012-03-09 12:10:00,96.82,96.84,96.69,96.73,104200.0,67.7889,67.8029,67.6978,67.7258,104200.0
2012-03-09 12:20:00,96.73,96.75,96.66,96.69,98400.0,67.7258,67.7399,67.6768,67.6978,98400.0
2012-03-09 12:30:00,96.69,96.8,96.63,96.78,117300.0,67.6978,67.7749,67.6558,67.7609,117300.0
2012-03-09 12:40:00,96.79,96.83,96.76,96.83,93500.0,67.7679,67.7959,67.7469,67.7959,93500.0
2012-03-09 12:50:00,96.82,96.93,96.81,96.92,128500.0,67.7889,67.8659,67.7819,67.8589,128500.0
2012-03-09 13:00:00,96.92,97.08,96.9,97.08,137800.0,67.8589,67.9709,67.8449,67.9709,137800.0
2012-03-09 13:10:00,97.07,97.09,97.0,97.03,126900.0,67.9639,67.9779,67.9149,67.9359,126900.0
2012-03-09 13:20:00,97.03,97.03,96.95,97.01,83600.0,67.9359,67.9359,67.8799,67.9219,83600.0
2012-03-09 13:30:00,97.0,97.0,96.92,96.93,73700.0,67.9149,67.9149,67.8589,67.8659,73700.0
2012-03-09 13:40:00,96.93,96.93,96.88,96.9,64700.0,67.8659,67.8659,67.8309,67.8449,64700.0
2012-03-09 13:50:00,96.9,96.96,96.85,96.96,102500.0,67.8449,67.8869,67.8099,67.8869,102500.0
2012-03-09 14:00:00,96.96,97.02,96.94,96.95,89500.0,67.8869,67.9289,67.8729,67.8799,89500.0
2012-03-09 14:10:00,96.94,96.97,96.93,96.94,71100.0,67.8729,67.8939,67.8659,67.8729,71100.0
2012-03-09 14:20:00,96.94,96.99,96.93,96.94,70700.0,67.8729,67.9079,67.8659,67.8729,70700.0
2012-03-09 14:30:00,96.94,97.0,96.91,96.97,72100.0,67.8729,67.9149,67.8519,67.8939,72100.0
2012-03-09 14:40:00,96.97,97.02,96.96,96.98,96900.0,67.8939,67.9289,67.8869,67.9009,96900.0
2012-03-09 14:50:00,96.97,96.99,96.9,96.9,153200.0,67.8939,67.9079,67.8449,67.8449,153200.0
2012-03-09 15:00:00,96.91,96.97,96.81,96.82,116800.0,67.8519,67.8939,67.7819,67.7889,116800.0
2012-03-09 15:10:00,96.82,96.83,96.76,96.78,112200.0,67.7889,67.7959,67.7469,67.7609,112200.0
2012-03-09 15:20:00,96.79,96.88,96.78,96.81,158100.0,67.7679,67.8309,67.7609,67.7819,158100.0
2012-03-09 15:30:00,96.81,96.85,96.78,96.81,202600.0,67.7819,67.8099,67.7609,67.7819,202600.0
2012-03-09 15:40:00,96.81,96.89,96.81,96.88,233200.0,67.7819,67.8379,67.7819,67.8309,233200.0
2012-03-09 15:50:00,96.89,96.9,96.82,96.89,428200.0,67.8379,67.8449,67.7889,67.8379,428200.0
2012-03-12 09:30:00,96.97,97.19,96.95,97.1,262900.0,67.8939,68.0479,67.8799,67.9849,262900.0
2012-03-12 09:40:00,97.09,97.3,97.09,97.27,167000.0,67.9779,68.1249,67.9779,68.1039,167000.0
2012-03-12 09:50:00,97.27,97.48,97.26,97.36,226700.0,68.1039,68.251,68.0969,68.1669,226700.0
2012-03-12 10:00:00,97.36,97.36,97.01,97.01,154500.0,68.1669,68.1669,67.9219,67.9219,154500.0
2012-03-12 10:10:00,97.0,97.19,96.98,97.16,218300.0,67.9149,68.0479,67.9009,68.0269,218300.0
2012-03-12 10:20:00,97.15,97.16,96.92,96.96,116500.0,68.0199,68.0269,67.8589,67.8869,116500.0
2012-03-12 10:30:00,96.97,96.97,96.76,96.88,129300.0,67.8939,67.8939,67.7469,67.8309,129300.0
2012-03-12 10:40:00,96.88,96.9,96.77,96.9,117200.0,67.8309,67.8449,67.7539,67.8449,117200.0
2012-03-12 10:50:00,96.89,97.01,96.89,97.0,97100.0,67.8379,67.9219,67.8379,67.9149,97100.0
2012-03-12 11:00:00,96.99,97.05,96.86,96.87,95800.0,67.9079,67.9499,67.8169,67.8239,95800.0
2012-03-12 11:10:00,96.87,97.03,96.85,97.03,72500.0,67.8239,67.9359,67.8099,67.9359,72500.0
2012-03-12 11:20:00,97.02,97.05,96.89,96.9,66500.0,67.9289,67.9499,67.8379,67.8449,66500.0
2012-03-12 11:30:00,96.91,96.96,96.89,96.94,65200.0,67.8519,67.8869,67.8379,67.8729,65200.0
2012-03-12 11:40:00,96.93,96.93,96.84,96.84,67600.0,67.8659,67.8659,67.8029,67.8029,67600.0
2012-03-12 11:50:00,96.83,96.85,96.73,96.74,115800.0,67.7959,67.8099,67.7258,67.7329,115800.0
2012-03-12 12:00:00,96.73,96.79,96.7,96.73,67200.0,67.7258,67.7679,67.7048,67.7258,67200.0
2012-03-12 12:10:00,96.73,96.79,96.71,96.74,71000.0,67.7258,67.7679,67.7118,67.7329,71000.0
2012-03-12 12:20:00,96.74,96.77,96.7,96.71,50200.0,67.7329,67.7539,67.7048,67.7118,50200.0
2012-03-12 12:30:00,96.7,96.71,96.66,96.66,73100.0,67.7048,67.7118,67.6768,67.6768,73100.0
2012-03-12 12:40:00,96.66,96.69,96.63,96.65,40400.0,67.6768,67.6978,67.6558,67.6698,40400.0
2012-03-12 12:50:00,96.65,96.66,96.6,96.63,78500.0,67.6698,67.6768,67.6348,67.6558,78500.0
2012-03-12 13:00:00,96.63,96.7,96.61,96.67,64000.0,67.6558,67.7048,67.6418,67.6838,64000.0
2012-03-12 13:10:00,96.68,96.69,96.61,96.68,54400.0,67.6908,67.6978,67.6418,67.6908,54400.0
2012-03-12 13:20:00,96.67,96.71,96.65,96.67,36600.0,67.6838,67.7118,67.6698,67.6838,36600.0
2012-03-12 13:30:00,96.67,96.69,96.65,96.66,46300.0,67.6838,67.6978,67.6698,67.6768,46300.0
2012-03-12 13:40:00,96.67,96.7,96.66,96.69,59000.0,67.6838,67.7048,67.6768,67.6978,59000.0
2012-03-12 13:50:00,96.69,96.76,96.65,96.74,82000.0,67.6978,67.7469,67.6698,67.7329,82000.0
2012-03-12 14:00:00,96.75,96.75,96.66,96.73,104000.0,67.7399,67.7399,67.6768,67.7258,104000.0
2012-03-12 14:10:00,96.74,96.77,96.72,96.73,30100.0,67.7329,67.7539,67.7188,67.7258,30100.0
2012-03-12 14:20:00,96.72,96.76,96.7,96.7,44600.0,67.7188,67.7469,67.7048,67.7048,44600.0
2012-03-12 14:30:00,96.71,96.71,96.69,96.69,54900.0,67.7118,67.7118,67.6978,67.6978,54900.0
2012-03-12 14:40:00,96.7,96.7,96.67,96.67,45100.0,67.7048,67.7048,67.6838,67.6838,45100.0
2012-03-12 14:50:00,96.67,96.68,96.65,96.67,58300.0,67.6838,67.6908,67.6698,67.6838,58300.0
2012-03-12 15:00:00,96.67,96.68,96.64,96.65,66800.0,67.6838,67.6908,67.6628,67.6698,66800.0
2012-03-12 15:10:00,96.65,96.75,96.65,96.74,46100.0,67.6698,67.7399,67.6698,67.7329,46100.0
2012-03-12 15:20:00,96.74,96.76,96.65,96.66,70600.0,67.7329,67.7469,67.6698,67.6768,70600.0
2012-03-12 15:30:00,96.66,96.69,96.63,96.64,154900.0,67.6768,67.6978,67.6558,67.6628,154900.0
2012-03-12 15:40:00,96.63,96.74,96.58,96.73,200300.0,67.6558,67.7329,67.6208,67.7258,200300.0
2012-03-12 15:50:00,96.72,96.77,96.66,96.67,401600.0,67.7188,67.7539,67.6768,67.6838,401600.0
2012-03-13 09:30:00,96.99,97.29,96.91,97.02,320300.0,67.9079,68.1179,67.8519,67.9289,320300.0
2012-03-13 09:40:00,97.01,97.09,96.95,97.02,176000.0,67.9219,67.9779,67.8799,67.9289,176000.0
2012-03-13 09:50:00,97.02,97.06,96.8,96.81,137800.0,67.9289,67.9569,67.7749,67.7819,137800.0
2012-03-13 10:00:00,96.81,96.97,96.81,96.92,105800.0,67.7819,67.8939,67.7819,67.8589,105800.0
2012-03-13 10:10:00,96.92,97.05,96.9,96.96,151600.0,67.8589,67.9499,67.8449,67.8869,151600.0
2012-03-13 10:20:00,96.96,97.05,96.96,97.0,55800.0,67.8869,67.9499,67.8869,67.9149,55800.0
2012-03-13 10:30:00,96.99,97.07,96.98,97.0,95600.0,67.9079,67.9639,67.9009,67.9149,95600.0
2012-03-13 10:40:00,97.0,97.05,96.91,97.01,98000.0,67.9149,67.9499,67.8519,67.9219,98000.0
2012-03-13 10:50:00,97.02,97.03,96.97,96.97,116800.0,67.9289,67.9359,67.8939,67.8939,116800.0
2012-03-13 11:00:00,96.98,97.01,96.95,96.98,68300.0,67.9009,67.9219,67.8799,67.9009,68300.0
2012-03-13 11:10:00,96.98,96.99,96.9,96.92,171300.0,67.9009,67.9079,67.8449,67.8589,171300.0
2012-03-13 11:20:00,96.92,96.92,96.81,96.81,118300.0,67.8589,67.8589,67.7819,67.7819,118300.0
2012-03-13 11:30:00,96.82,96.85,96.75,96.8,133200.0,67.7889,67.8099,67.7399,67.7749,133200.0
2012-03-13 11:40:00,96.8,96.94,96.79,96.9,135800.0,67.7749,67.8729,67.7679,67.8449,135800.0
2012-03-13 11:50:00,96.9,96.96,96.84,96.94,134500.0,67.8449,67.8869,67.8029,67.8729,134500.0
2012-03-13 12:00:00,96.95,96.96,96.87,96.91,87600.0,67.8799,67.8869,67.8239,67.8519,87600.0
2012-03-13 12:10:00,96.92,96.93,96.83,96.86,54400.0,67.8589,67.8659,67.7959,67.8169,54400.0
2012-03-13 12:20:00,96.85,96.87,96.83,96.83,73400.0,67.8099,67.8239,67.7959,67.7959,73400.0
2012-03-13 12:30:00,96.82,96.9,96.82,96.89,48200.0,67.7889,67.8449,67.7889,67.8379,48200.0
2012-03-13 12:40:00,96.89,96.9,96.84,96.86,105900.0,67.8379,67.8449,67.8029,67.8169,105900.0
2012-03-13 12:50:00,96.86,96.89,96.84,96.89,80900.0,67.8169,67.8379,67.8029,67.8379,80900.0
2012-03-13 13:00:00,96.89,96.89,96.81,96.82,57900.0,67.8379,67.8379,67.7819,67.7889,57900.0
2012-03-13 13:10:00,96.81,96.82,96.77,96.78,57600.0,67.7819,67.7889,67.7539,67.7609,57600.0
2012-03-13 13:20:00,96.78,96.79,96.66,96.67,142400.0,67.7609,67.7679,67.6768,67.6838,142400.0
2012-03-13 13:30:00,96.67,96.67,96.5,96.5,235200.0,67.6838,67.6838,67.5648,67.5648,235200.0
2012-03-13 13:40:00,96.5,96.61,96.37,96.52,242400.0,67.5648,67.6418,67.4738,67.5788,242400.0
2012-03-13 13:50:00,96.53,96.56,96.47,96.54,87500.0,67.5858,67.6068,67.5438,67.5928,87500.0
2012-03-13 14:00:00,96.55,96.68,96.54,96.64,204600.0,67.5998,67.6908,67.5928,67.6628,204600.0
2012-03-13 14:10:00,96.63,96.69,96.54,96.66,99400.0,67.6558,67.6978,67.5928,67.6768,99400.0
2012-03-13 14:20:00,96.67,96.73,96.51,96.55,102700.0,67.6838,67.7258,67.5718,67.5998,102700.0
2012-03-13 14:30:00,96.55,96.66,96.54,96.56,126300.0,67.5998,67.6768,67.5928,67.6068,126300.0
2012-03-13 14:40:00,96.57,96.6,96.51,96.51,92100.0,67.6138,67.6348,67.5718,67.5718,92100.0
2012-03-13 14:50:00,96.52,96.58,96.51,96.55,94700.0,67.5788,67.6208,67.5718,67.5998,94700.0
2012-03-13 15:00:00,96.54,96.77,96.54,96.67,163000.0,67.5928,67.7539,67.5928,67.6838,163000.0
2012-03-13 15:10:00,96.67,96.81,96.64,96.77,217800.0,67.6838,67.7819,67.6628,67.7539,217800.0
2012-03-13 15:20:00,96.76,96.78,96.69,96.74,152400.0,67.7469,67.7609,67.6978,67.7329,152400.0
2012-03-13 15:30:00,96.74,96.76,96.65,96.66,190400.0,67.7329,67.7469,67.6698,67.6768,190400.0
2012-03-13 15:40:00,96.65,96.78,96.64,96.76,234200.0,67.6698,67.7609,67.6628,67.7469,234200.0
2012-03-13 15:50:00,96.75,96.89,96.73,96.78,552600.0,67.7399,67.8379,67.7258,67.7609,552600.0
2012-03-14 09:30:00,96.69,97.05,96.68,97.01,440400.0,67.6978,67.9499,67.6908,67.9219,440400.0
2012-03-14 09:40:00,97.01,97.19,96.95,97.06,196800.0,67.9219,68.0479,67.8799,67.9569,196800.0
2012-03-14 09:50:00,97.06,97.12,96.94,96.96,172600.0,67.9569,67.9989,67.8729,67.8869,172600.0
2012-03-14 10:00:00,96.96,96.99,96.88,96.94,190800.0,67.8869,67.9079,67.8309,67.8729,190800.0
2012-03-14 10:10:00,96.94,97.11,96.89,97.1,317600.0,67.8729,67.9919,67.8379,67.9849,317600.0
2012-03-14 10:20:00,97.09,97.16,97.04,97.09,294000.0,67.9779,68.0269,67.9429,67.9779,294000.0
2012-03-14 10:30:00,97.08,97.17,97.02,97.06,164600.0,67.9709,68.0339,67.9289,67.9569,164600.0
2012-03-14 10:40:00,97.06,97.1,96.98,97.0,118500.0,67.9569,67.9849,67.9009,67.9149,118500.0
2012-03-14 10:50:00,97.0,97.21,96.98,97.2,145000.0,67.9149,68.0619,67.9009,68.0549,145000.0
2012-03-14 11:00:00,97.2,97.2,97.0,97.01,152400.0,68.0549,68.0549,67.9149,67.9219,152400.0
2012-03-14 11:10:00,97.0,97.07,96.99,97.07,96700.0,67.9149,67.9639,67.9079,67.9639,96700.0
2012-03-14 11:20:00,97.08,97.1,97.0,97.01,83800.0,67.9709,67.9849,67.9149,67.9219,83800.0
2012-03-14 11:30:00,97.0,97.06,96.97,97.03,92200.0,67.9149,67.9569,67.8939,67.9359,92200.0
2012-03-14 11:40:00,97.03,97.03,96.96,96.98,91900.0,67.9359,67.9359,67.8869,67.9009,91900.0
2012-03-14 11:50:00,96.98,97.09,96.98,97.02,62900.0,67.9009,67.9779,67.9009,67.9289,62900.0
2012-03-14 12:00:00,97.02,97.08,96.96,96.97,123300.0,67.9289,67.9709,67.8869,67.8939,123300.0
2012-03-14 12:10:00,96.98,97.03,96.95,97.0,115500.0,67.9009,67.9359,67.8799,67.9149,115500.0
2012-03-14 12:20:00,97.0,97.02,96.92,96.95,72200.0,67.9149,67.9289,67.8589,67.8799,72200.0
2012-03-14 12:30:00,96.96,97.01,96.94,96.98,47800.0,67.8869,67.9219,67.8729,67.9009,47800.0
2012-03-14 12:40:00,96.97,96.97,96.91,96.94,138300.0,67.8939,67.8939,67.8519,67.8729,138300.0
2012-03-14 12:50:00,96.92,96.99,96.9,96.98,50300.0,67.8589,67.9079,67.8449,67.9009,50300.0
2012-03-14 13:00:00,96.99,97.02,96.98,96.99,81400.0,67.9079,67.9289,67.9009,67.9079,81400.0
2012-03-14 13:10:00,96.98,97.02,96.97,97.0,69100.0,67.9009,67.9289,67.8939,67.9149,69100.0
2012-03-14 13:20:00,97.0,97.09,96.98,97.09,132800.0,67.9149,67.9779,67.9009,67.9779,132800.0
2012-03-14 13:30:00,97.09,97.18,97.09,97.16,62400.0,67.9779,68.0409,67.9779,68.0269,62400.0
2012-03-14 13:40:00,97.15,97.15,97.05,97.11,68200.0,68.0199,68.0199,67.9499,67.9919,68200.0
2012-03-14 13:50:00,97.1,97.15,97.09,97.14,75300.0,67.9849,68.0199,67.9779,68.0129,75300.0
2012-03-14 14:00:00,97.14,97.18,97.13,97.17,73600.0,68.0129,68.0409,68.0059,68.0339,73600.0
2012-03-14 14:10:00,97.16,97.19,97.13,97.19,66400.0,68.0269,68.0479,68.0059,68.0479,66400.0
2012-03-14 14:20:00,97.18,97.19,97.09,97.09,79200.0,68.0409,68.0479,67.9779,67.9779,79200.0
2012-03-14 14:30:00,97.09,97.13,97.06,97.13,88900.0,67.9779,68.0059,67.9569,68.0059,88900.0
2012-03-14 14:40:00,97.13,97.21,97.11,97.21,86300.0,68.0059,68.0619,67.9919,68.0619,86300.0
2012-03-14 14:50:00,97.21,97.25,97.2,97.24,96900.0,68.0619,68.0899,68.0549,68.0829,96900.0
2012-03-14 15:00:00,97.25,97.25,97.22,97.24,74500.0,68.0899,68.0899,68.0689,68.0829,74500.0
2012-03-14 15:10:00,97.25,97.28,97.23,97.24,173200.0,68.0899,68.1109,68.0759,68.0829,173200.0
2012-03-14 15:20:00,97.24,97.25,97.14,97.22,128000.0,68.0829,68.0899,68.0129,68.0689,128000.0
2012-03-14 15:30:00,97.22,97.22,97.1,97.21,157800.0,68.0689,68.0689,67.9849,68.0619,157800.0
2012-03-14 15:40:00,97.21,97.32,97.21,97.32,347700.0,68.0619,68.1389,68.0619,68.1389,347700.0
2012-03-14 15:50:00,97.31,97.44,97.15,97.32,897600.0,68.1319,68.223,68.0199,68.1389,897600.0
2012-03-15 09:30:00,97.15,97.44,97.15,97.44,323000.0,68.0199,68.223,68.0199,68.223,323000.0
2012-03-15 09:40:00,97.42,97.57,97.33,97.51,220400.0,68.209,68.314,68.1459,68.272,220400.0
2012-03-15 09:50:00,97.5,97.52,97.38,97.46,109900.0,68.265,68.279,68.1809,68.237,109900.0
2012-03-15 10:00:00,97.48,97.5,97.37,97.48,143000.0,68.251,68.265,68.1739,68.251,143000.0
2012-03-15 10:10:00,97.47,97.59,97.45,97.58,155100.0,68.244,68.328,68.23,68.321,155100.0
2012-03-15 10:20:00,97.57,97.75,97.57,97.67,234000.0,68.314,68.44,68.314,68.384,234000.0
2012-03-15 10:30:00,97.66,97.75,97.64,97.74,131100.0,68.377,68.44,68.363,68.433,131100.0
2012-03-15 10:40:00,97.74,97.84,97.69,97.75,167900.0,68.433,68.503,68.398,68.44,167900.0
2012-03-15 10:50:00,97.76,97.84,97.67,97.7,154400.0,68.447,68.503,68.384,68.405,154400.0
2012-03-15 11:00:00,97.7,97.79,97.64,97.64,125800.0,68.405,68.468,68.363,68.363,125800.0
2012-03-15 11:10:00,97.64,97.73,97.6,97.6,71600.0,68.363,68.426,68.335,68.335,71600.0
2012-03-15 11:20:00,97.6,97.76,97.54,97.75,132500.0,68.335,68.447,68.293,68.44,132500.0
2012-03-15 11:30:00,97.76,97.94,97.71,97.93,136600.0,68.447,68.573,68.412,68.566,136600.0
2012-03-15 11:40:00,97.93,98.17,97.92,98.17,183500.0,68.566,68.7341,68.559,68.7341,183500.0
2012-03-15 11:50:00,98.17,98.19,98.02,98.1,172000.0,68.7341,68.7481,68.629,68.6851,172000.0
2012-03-15 12:00:00,98.11,98.14,98.04,98.11,98900.0,68.6921,68.7131,68.643,68.6921,98900.0
2012-03-15 12:10:00,98.11,98.11,97.96,97.99,121600.0,68.6921,68.6921,68.587,68.608,121600.0
2012-03-15 12:20:00,97.99,98.05,97.97,98.01,77700.0,68.608,68.6501,68.594,68.622,77700.0
2012-03-15 12:30:00,98.02,98.07,98.01,98.06,58500.0,68.629,68.6641,68.622,68.6571,58500.0
2012-03-15 12:40:00,98.06,98.07,98.02,98.07,95700.0,68.6571,68.6641,68.629,68.6641,95700.0
2012-03-15 12:50:00,98.07,98.08,98.02,98.03,74700.0,68.6641,68.6711,68.629,68.636,74700.0
2012-03-15 13:00:00,98.02,98.09,98.02,98.02,79100.0,68.629,68.6781,68.629,68.629,79100.0
2012-03-15 13:10:00,98.02,98.06,98.0,98.02,79000.0,68.629,68.6571,68.615,68.629,79000.0
2012-03-15 13:20:00,98.03,98.04,97.98,97.98,88200.0,68.636,68.643,68.601,68.601,88200.0
2012-03-15 13:30:00,97.99,98.02,97.97,98.02,49200.0,68.608,68.629,68.594,68.629,49200.0
2012-03-15 13:40:00,98.02,98.02,97.96,98.02,62900.0,68.629,68.629,68.587,68.629,62900.0
2012-03-15 13:50:00,98.02,98.03,97.95,98.0,70400.0,68.629,68.636,68.58,68.615,70400.0
2012-03-15 14:00:00,97.99,98.08,97.97,97.99,107500.0,68.608,68.6711,68.594,68.608,107500.0
2012-03-15 14:10:00,97.99,97.99,97.91,97.94,69800.0,68.608,68.608,68.552,68.573,69800.0
2012-03-15 14:20:00,97.94,97.98,97.9,97.95,96100.0,68.573,68.601,68.545,68.58,96100.0
2012-03-15 14:30:00,97.94,97.98,97.82,97.82,80100.0,68.573,68.601,68.489,68.489,80100.0
2012-03-15 14:40:00,97.82,97.87,97.79,97.85,61400.0,68.489,68.524,68.468,68.51,61400.0
2012-03-15 14:50:00,97.86,97.89,97.81,97.87,102700.0,68.517,68.538,68.482,68.524,102700.0
2012-03-15 15:00:00,97.86,97.91,97.86,97.89,128500.0,68.517,68.552,68.517,68.538,128500.0
2012-03-15 15:10:00,97.89,97.97,97.89,97.95,118300.0,68.538,68.594,68.538,68.58,118300.0
2012-03-15 15:20:00,97.94,97.97,97.94,97.95,113500.0,68.573,68.594,68.573,68.58,113500.0
2012-03-15 15:30:00,97.95,97.96,97.86,97.88,167500.0,68.58,68.587,68.517,68.531,167500.0
2012-03-15 15:40:00,97.89,97.9,97.81,97.82,148100.0,68.538,68.545,68.482,68.489,148100.0
2012-03-15 15:50:00,97.81,98.07,97.81,98.02,439800.0,68.482,68.6641,68.482,68.629,439800.0
2012-03-16 09:30:00,98.42,98.55,98.03,98.19,2555800.0,68.9091,69.0001,68.636,68.7481,2555800.0
2012-03-16 09:40:00,98.2,98.21,97.85,97.87,153300.0,68.7551,68.7621,68.51,68.524,153300.0
2012-03-16 09:50:00,97.87,97.88,97.57,97.74,154100.0,68.524,68.531,68.314,68.433,154100.0
2012-03-16 10:00:00,97.75,97.85,97.68,97.79,213200.0,68.44,68.51,68.391,68.468,213200.0
2012-03-16 10:10:00,97.79,97.92,97.78,97.8,104900.0,68.468,68.559,68.461,68.475,104900.0
2012-03-16 10:20:00,97.8,98.0,97.8,97.97,67900.0,68.475,68.615,68.475,68.594,67900.0
2012-03-16 10:30:00,97.96,98.08,97.9,98.06,124200.0,68.587,68.6711,68.545,68.6571,124200.0
2012-03-16 10:40:00,98.07,98.15,98.05,98.11,84400.0,68.6641,68.7201,68.6501,68.6921,84400.0
2012-03-16 10:50:00,98.1,98.24,98.1,98.24,91900.0,68.6851,68.7831,68.6851,68.7831,91900.0
2012-03-16 11:00:00,98.23,98.37,98.23,98.3,123900.0,68.7761,68.8741,68.7761,68.8251,123900.0
2012-03-16 11:10:00,98.29,98.3,98.19,98.19,55200.0,68.8181,68.8251,68.7481,68.7481,55200.0
2012-03-16 11:20:00,98.19,98.22,98.13,98.18,47600.0,68.7481,68.7691,68.7061,68.7411,47600.0
2012-03-16 11:30:00,98.18,98.18,98.09,98.15,50000.0,68.7411,68.7411,68.6781,68.7201,50000.0
2012-03-16 11:40:00,98.15,98.22,98.12,98.15,59900.0,68.7201,68.7691,68.6991,68.7201,59900.0
2012-03-16 11:50:00,98.16,98.29,98.15,98.21,57400.0,68.7271,68.8181,68.7201,68.7621,57400.0
2012-03-16 12:00:00,98.21,98.21,98.08,98.09,60300.0,68.7621,68.7621,68.6711,68.6781,60300.0
2012-03-16 12:10:00,98.08,98.26,98.06,98.23,84400.0,68.6711,68.7971,68.6571,68.7761,84400.0
2012-03-16 12:20:00,98.22,98.3,98.16,98.21,49200.0,68.7691,68.8251,68.7271,68.7621,49200.0
2012-03-16 12:30:00,98.2,98.3,98.19,98.25,119000.0,68.7551,68.8251,68.7481,68.7901,119000.0
2012-03-16 12:40:00,98.24,98.27,98.17,98.2,59100.0,68.7831,68.8041,68.7341,68.7551,59100.0
2012-03-16 12:50:00,98.19,98.2,98.06,98.12,42700.0,68.7481,68.7551,68.6571,68.6991,42700.0
2012-03-16 13:00:00,98.12,98.16,97.99,97.99,77300.0,68.6991,68.7271,68.608,68.608,77300.0
2012-03-16 13:10:00,97.99,97.99,97.81,97.83,89100.0,68.608,68.608,68.482,68.496,89100.0
2012-03-16 13:20:00,97.83,97.98,97.82,97.96,48900.0,68.496,68.601,68.489,68.587,48900.0
2012-03-16 13:30:00,97.97,98.04,97.9,97.92,45400.0,68.594,68.643,68.545,68.559,45400.0
2012-03-16 13:40:00,97.92,98.05,97.92,98.02,44900.0,68.559,68.6501,68.559,68.629,44900.0
2012-03-16 13:50:00,98.02,98.06,98.0,98.06,54300.0,68.629,68.6571,68.615,68.6571,54300.0
2012-03-16 14:00:00,98.05,98.08,98.05,98.07,55500.0,68.6501,68.6711,68.6501,68.6641,55500.0
2012-03-16 14:10:00,98.07,98.08,97.92,97.92,106600.0,68.6641,68.6711,68.559,68.559,106600.0
2012-03-16 14:20:00,97.92,97.93,97.8,97.82,86600.0,68.559,68.566,68.475,68.489,86600.0
2012-03-16 14:30:00,97.82,97.94,97.81,97.91,61000.0,68.489,68.573,68.482,68.552,61000.0
2012-03-16 14:40:00,97.89,97.93,97.89,97.91,72400.0,68.538,68.566,68.538,68.552,72400.0
2012-03-16 14:50:00,97.91,97.92,97.86,97.91,63200.0,68.552,68.559,68.517,68.552,63200.0
2012-03-16 15:00:00,97.91,97.92,97.88,97.9,56100.0,68.552,68.559,68.531,68.545,56100.0
2012-03-16 15:10:00,97.91,97.91,97.84,97.86,75400.0,68.552,68.552,68.503,68.517,75400.0
2012-03-16 15:20:00,97.87,97.92,97.86,97.88,115300.0,68.524,68.559,68.517,68.531,115300.0
2012-03-16 15:30:00,97.89,97.9,97.82,97.87,91400.0,68.538,68.545,68.489,68.524,91400.0
2012-03-16 15:40:00,97.86,97.87,97.72,97.72,144200.0,68.517,68.524,68.419,68.419,144200.0
2012-03-16 15:50:00,97.72,97.81,97.67,97.7,419100.0,68.419,68.482,68.384,68.405,419100.0
2012-03-19 09:30:00,97.36,97.91,97.32,97.57,282400.0,68.1669,68.552,68.1389,68.314,282400.0
2012-03-19 09:40:00,97.57,97.68,97.56,97.66,113500.0,68.314,68.391,68.307,68.377,113500.0
2012-03-19 09:50:00,97.65,97.72,97.58,97.63,124100.0,68.37,68.419,68.321,68.356,124100.0
2012-03-19 10:00:00,97.63,98.04,97.61,98.03,157500.0,68.356,68.643,68.342,68.636,157500.0
2012-03-19 10:10:00,98.03,98.1,97.91,97.98,123500.0,68.636,68.6851,68.552,68.601,123500.0
2012-03-19 10:20:00,97.98,98.0,97.76,97.81,103200.0,68.601,68.615,68.447,68.482,103200.0
2012-03-19 10:30:00,97.8,98.04,97.76,98.04,90200.0,68.475,68.643,68.447,68.643,90200.0
2012-03-19 10:40:00,98.03,98.04,97.59,97.59,178400.0,68.636,68.643,68.328,68.328,178400.0
2012-03-19 10:50:00,97.6,97.66,97.57,97.6,126700.0,68.335,68.377,68.314,68.335,126700.0
2012-03-19 11:00:00,97.59,97.59,97.48,97.51,72200.0,68.328,68.328,68.251,68.272,72200.0
2012-03-19 11:10:00,97.5,97.53,97.39,97.44,95700.0,68.265,68.286,68.1879,68.223,95700.0
2012-03-19 11:20:00,97.44,97.45,97.32,97.38,71100.0,68.223,68.23,68.1389,68.1809,71100.0
2012-03-19 11:30:00,97.39,97.58,97.39,97.51,88300.0,68.1879,68.321,68.1879,68.272,88300.0
2012-03-19 11:40:00,97.51,97.6,97.49,97.58,76300.0,68.272,68.335,68.258,68.321,76300.0
2012-03-19 11:50:00,97.58,97.7,97.5,97.66,97600.0,68.321,68.405,68.265,68.377,97600.0
2012-03-19 12:00:00,97.64,97.68,97.62,97.64,40500.0,68.363,68.391,68.349,68.363,40500.0
2012-03-19 12:10:00,97.65,97.75,97.63,97.7,77800.0,68.37,68.44,68.356,68.405,77800.0
2012-03-19 12:20:00,97.7,97.8,97.7,97.79,106500.0,68.405,68.475,68.405,68.468,106500.0
2012-03-19 12:30:00,97.79,97.84,97.76,97.79,91600.0,68.468,68.503,68.447,68.468,91600.0
2012-03-19 12:40:00,97.78,97.89,97.78,97.85,75900.0,68.461,68.538,68.461,68.51,75900.0
2012-03-19 12:50:00,97.85,97.86,97.76,97.77,59100.0,68.51,68.517,68.447,68.454,59100.0
2012-03-19 13:00:00,97.77,97.82,97.77,97.78,52600.0,68.454,68.489,68.454,68.461,52600.0
2012-03-19 13:10:00,97.78,97.78,97.73,97.74,70800.0,68.461,68.461,68.426,68.433,70800.0
2012-03-19 13:20:00,97.74,97.76,97.68,97.7,71700.0,68.433,68.447,68.391,68.405,71700.0
2012-03-19 13:30:00,97.69,97.7,97.62,97.64,73300.0,68.398,68.405,68.349,68.363,73300.0
2012-03-19 13:40:00,97.64,97.74,97.64,97.7,78000.0,68.363,68.433,68.363,68.405,78000.0
2012-03-19 13:50:00,97.69,97.73,97.66,97.69,90200.0,68.398,68.426,68.377,68.398,90200.0
2012-03-19 14:00:00,97.69,97.72,97.65,97.66,102400.0,68.398,68.419,68.37,68.377,102400.0
2012-03-19 14:10:00,97.66,97.67,97.61,97.61,72700.0,68.377,68.384,68.342,68.342,72700.0
2012-03-19 14:20:00,97.61,97.73,97.6,97.69,69600.0,68.342,68.426,68.335,68.398,69600.0
2012-03-19 14:30:00,97.69,97.81,97.68,97.75,71900.0,68.398,68.482,68.391,68.44,71900.0
2012-03-19 14:40:00,97.75,97.75,97.7,97.72,51000.0,68.44,68.44,68.405,68.419,51000.0
2012-03-19 14:50:00,97.72,97.73,97.67,97.73,81500.0,68.419,68.426,68.384,68.426,81500.0
2012-03-19 15:00:00,97.73,97.76,97.67,97.69,137500.0,68.426,68.447,68.384,68.398,137500.0
2012-03-19 15:10:00,97.7,97.77,97.67,97.76,86600.0,68.405,68.454,68.384,68.447,86600.0
2012-03-19 15:20:00,97.76,97.81,97.74,97.78,89500.0,68.447,68.482,68.433,68.461,89500.0
2012-03-19 15:30:00,97.78,97.8,97.77,97.78,65700.0,68.461,68.475,68.454,68.461,65700.0
2012-03-19 15:40:00,97.78,97.78,97.67,97.74,206400.0,68.461,68.461,68.384,68.433,206400.0
2012-03-19 15:50:00,97.74,97.76,97.66,97.72,294600.0,68.433,68.447,68.377,68.419,294600.0
2012-03-20 09:30:00,97.46,97.62,97.4,97.56,163600.0,68.237,68.349,68.195,68.307,163600.0
2012-03-20 09:40:00,97.56,97.59,97.35,97.49,164100.0,68.307,68.328,68.1599,68.258,164100.0
2012-03-20 09:50:00,97.49,97.59,97.26,97.4,237600.0,68.258,68.328,68.0969,68.195,237600.0
2012-03-20 10:00:00,97.4,97.45,97.32,97.32,149900.0,68.195,68.23,68.1389,68.1389,149900.0
2012-03-20 10:10:00,97.33,97.34,97.15,97.2,147400.0,68.1459,68.1529,68.0199,68.0549,147400.0
2012-03-20 10:20:00,97.19,97.2,97.07,97.14,175200.0,68.0479,68.0549,67.9639,68.0129,175200.0
2012-03-20 10:30:00,97.13,97.3,97.08,97.27,160500.0,68.0059,68.1249,67.9709,68.1039,160500.0
2012-03-20 10:40:00,97.26,97.42,97.17,97.22,105900.0,68.0969,68.209,68.0339,68.0689,105900.0
2012-03-20 10:50:00,97.22,97.43,97.21,97.31,80900.0,68.0689,68.216,68.0619,68.1319,80900.0
2012-03-20 11:00:00,97.31,97.32,97.22,97.25,95600.0,68.1319,68.1389,68.0689,68.0899,95600.0
2012-03-20 11:10:00,97.26,97.44,97.24,97.43,67400.0,68.0969,68.223,68.0829,68.216,67400.0
2012-03-20 11:20:00,97.43,97.45,97.27,97.28,97200.0,68.216,68.23,68.1039,68.1109,97200.0
2012-03-20 11:30:00,97.28,97.3,97.24,97.26,81800.0,68.1109,68.1249,68.0829,68.0969,81800.0
2012-03-20 11:40:00,97.26,97.29,97.19,97.27,97700.0,68.0969,68.1179,68.0479,68.1039,97700.0
2012-03-20 11:50:00,97.27,97.31,97.25,97.29,69500.0,68.1039,68.1319,68.0899,68.1179,69500.0
2012-03-20 12:00:00,97.29,97.31,97.27,97.29,73400.0,68.1179,68.1319,68.1039,68.1179,73400.0
2012-03-20 12:10:00,97.29,97.29,97.19,97.27,77300.0,68.1179,68.1179,68.0479,68.1039,77300.0
2012-03-20 12:20:00,97.27,97.27,97.21,97.22,90200.0,68.1039,68.1039,68.0619,68.0689,90200.0
2012-03-20 12:30:00,97.23,97.24,97.2,97.22,158900.0,68.0759,68.0829,68.0549,68.0689,158900.0
2012-03-20 12:40:00,97.21,97.24,97.17,97.23,67100.0,68.0619,68.0829,68.0339,68.0759,67100.0
2012-03-20 12:50:00,97.23,97.24,97.15,97.18,83500.0,68.0759,68.0829,68.0199,68.0409,83500.0
2012-03-20 13:00:00,97.18,97.26,97.18,97.23,99400.0,68.0409,68.0969,68.0409,68.0759,99400.0
2012-03-20 13:10:00,97.23,97.23,97.2,97.23,64500.0,68.0759,68.0759,68.0549,68.0759,64500.0
2012-03-20 13:20:00,97.23,97.26,97.21,97.26,74600.0,68.0759,68.0969,68.0619,68.0969,74600.0
2012-03-20 13:30:00,97.26,97.39,97.26,97.39,60200.0,68.0969,68.1879,68.0969,68.1879,60200.0
2012-03-20 13:40:00,97.39,97.56,97.37,97.56,77900.0,68.1879,68.307,68.1739,68.307,77900.0
2012-03-20 13:50:00,97.55,97.61,97.53,97.61,71300.0,68.3,68.342,68.286,68.342,71300.0
2012-03-20 14:00:00,97.6,97.64,97.53,97.57,89100.0,68.335,68.363,68.286,68.314,89100.0
2012-03-20 14:10:00,97.56,97.7,97.56,97.67,89200.0,68.307,68.405,68.307,68.384,89200.0
2012-03-20 14:20:00,97.66,97.84,97.66,97.84,87900.0,68.377,68.503,68.377,68.503,87900.0
2012-03-20 14:30:00,97.83,97.85,97.72,97.73,69400.0,68.496,68.51,68.419,68.426,69400.0
2012-03-20 14:40:00,97.73,97.73,97.58,97.61,133300.0,68.426,68.426,68.321,68.342,133300.0
2012-03-20 14:50:00,97.61,97.68,97.44,97.49,149700.0,68.342,68.391,68.223,68.258,149700.0
2012-03-20 15:00:00,97.49,97.68,97.49,97.68,78900.0,68.258,68.391,68.258,68.391,78900.0
2012-03-20 15:10:00,97.68,97.71,97.65,97.68,79600.0,68.391,68.412,68.37,68.391,79600.0
2012-03-20 15:20:00,97.68,97.69,97.62,97.65,108800.0,68.391,68.398,68.349,68.37,108800.0
2012-03-20 15:30:00,97.65,97.7,97.54,97.54,132900.0,68.37,68.405,68.293,68.293,132900.0
2012-03-20 15:40:00,97.54,97.65,97.53,97.6,191500.0,68.293,68.37,68.286,68.335,191500.0
2012-03-20 15:50:00,97.59,97.7,97.59,97.67,273600.0,68.328,68.405,68.328,68.384,273600.0
2012-03-21 09:30:00,97.53,97.82,97.42,97.49,222800.0,68.286,68.489,68.209,68.258,222800.0
2012-03-21 09:40:00,97.51,97.54,97.35,97.49,126800.0,68.272,68.293,68.1599,68.258,126800.0
2012-03-21 09:50:00,97.5,97.61,97.45,97.48,132900.0,68.265,68.342,68.23,68.251,132900.0
2012-03-21 10:00:00,97.48,97.52,97.42,97.42,120000.0,68.251,68.279,68.209,68.209,120000.0
2012-03-21 10:10:00,97.42,97.43,97.32,97.36,140000.0,68.209,68.216,68.1389,68.1669,140000.0
2012-03-21 10:20:00,97.35,97.42,97.3,97.4,103600.0,68.1599,68.209,68.1249,68.195,103600.0
2012-03-21 10:30:00,97.41,97.42,97.26,97.35,124200.0,68.202,68.209,68.0969,68.1599,124200.0
2012-03-21 10:40:00,97.35,97.37,97.06,97.06,217600.0,68.1599,68.1739,67.9569,67.9569,217600.0
2012-03-21 10:50:00,97.06,97.11,96.97,97.05,223700.0,67.9569,67.9919,67.8939,67.9499,223700.0
2012-03-21 11:00:00,97.06,97.06,96.82,96.94,150200.0,67.9569,67.9569,67.7889,67.8729,150200.0
2012-03-21 11:10:00,96.94,97.02,96.94,97.01,74200.0,67.8729,67.9289,67.8729,67.9219,74200.0
2012-03-21 11:20:00,97.01,97.11,96.96,97.09,130900.0,67.9219,67.9919,67.8869,67.9779,130900.0
2012-03-21 11:30:00,97.09,97.1,96.99,97.03,91300.0,67.9779,67.9849,67.9079,67.9359,91300.0
2012-03-21 11:40:00,97.05,97.13,97.03,97.11,79300.0,67.9499,68.0059,67.9359,67.9919,79300.0
2012-03-21 11:50:00,97.1,97.14,96.99,97.01,93400.0,67.9849,68.0129,67.9079,67.9219,93400.0
2012-03-21 12:00:00,97.02,97.09,97.02,97.09,49900.0,67.9289,67.9779,67.9289,67.9779,49900.0
2012-03-21 12:10:00,97.09,97.15,97.05,97.15,78300.0,67.9779,68.0199,67.9499,68.0199,78300.0
2012-03-21 12:20:00,97.15,97.2,97.15,97.19,60800.0,68.0199,68.0549,68.0199,68.0479,60800.0
2012-03-21 12:30:00,97.2,97.22,97.17,97.18,63000.0,68.0549,68.0689,68.0339,68.0409,63000.0
2012-03-21 12:40:00,97.19,97.27,97.17,97.24,53800.0,68.0479,68.1039,68.0339,68.0829,53800.0
2012-03-21 12:50:00,97.24,97.24,97.13,97.23,51100.0,68.0829,68.0829,68.0059,68.0759,51100.0
2012-03-21 13:00:00,97.22,97.35,97.22,97.34,148700.0,68.0689,68.1599,68.0689,68.1529,148700.0
2012-03-21 13:10:00,97.34,97.35,97.21,97.21,125600.0,68.1529,68.1599,68.0619,68.0619,125600.0
2012-03-21 13:20:00,97.22,97.27,97.2,97.24,49700.0,68.0689,68.1039,68.0549,68.0829,49700.0
2012-03-21 13:30:00,97.25,97.26,97.18,97.24,77400.0,68.0899,68.0969,68.0409,68.0829,77400.0
2012-03-21 13:40:00,97.23,97.24,97.16,97.17,71500.0,68.0759,68.0829,68.0269,68.0339,71500.0
2012-03-21 13:50:00,97.17,97.17,97.13,97.14,88400.0,68.0339,68.0339,68.0059,68.0129,88400.0
2012-03-21 14:00:00,97.13,97.15,97.06,97.07,132200.0,68.0059,68.0199,67.9569,67.9639,132200.0
2012-03-21 14:10:00,97.07,97.08,96.98,97.01,123100.0,67.9639,67.9709,67.9009,67.9219,123100.0
2012-03-21 14:20:00,97.01,97.05,96.98,97.0,113600.0,67.9219,67.9499,67.9009,67.9149,113600.0
2012-03-21 14:30:00,97.0,97.05,96.98,97.0,107400.0,67.9149,67.9499,67.9009,67.9149,107400.0
2012-03-21 14:40:00,96.99,97.03,96.98,96.99,80700.0,67.9079,67.9359,67.9009,67.9079,80700.0
2012-03-21 14:50:00,96.99,97.0,96.89,96.94,163200.0,67.9079,67.9149,67.8379,67.8729,163200.0
2012-03-21 15:00:00,96.94,97.07,96.92,97.02,121900.0,67.8729,67.9639,67.8589,67.9289,121900.0
2012-03-21 15:10:00,97.02,97.02,96.91,96.94,103300.0,67.9289,67.9289,67.8519,67.8729,103300.0
2012-03-21 15:20:00,96.94,96.97,96.9,96.97,180100.0,67.8729,67.8939,67.8449,67.8939,180100.0
2012-03-21 15:30:00,96.96,97.03,96.95,96.99,174500.0,67.8869,67.9359,67.8799,67.9079,174500.0
2012-03-21 15:40:00,96.99,96.99,96.86,96.89,273300.0,67.9079,67.9079,67.8169,67.8379,273300.0
2012-03-21 15:50:00,96.89,96.93,96.72,96.77,576000.0,67.8379,67.8659,67.7188,67.7539,576000.0
2012-03-22 09:30:00,96.13,96.48,95.95,96.25,791100.0,67.3058,67.5508,67.1797,67.3898,791100.0
2012-03-22 09:40:00,96.25,96.4,96.23,96.33,234000.0,67.3898,67.4948,67.3758,67.4458,234000.0
2012-03-22 09:50:00,96.32,96.37,96.25,96.26,375600.0,67.4388,67.4738,67.3898,67.3968,375600.0
2012-03-22 10:00:00,96.26,96.29,96.14,96.25,186900.0,67.3968,67.4178,67.3128,67.3898,186900.0
2012-03-22 10:10:00,96.25,96.29,96.11,96.18,201300.0,67.3898,67.4178,67.2918,67.3408,201300.0
2012-03-22 10:20:00,96.18,96.38,96.17,96.23,141100.0,67.3408,67.4808,67.3338,67.3758,141100.0
2012-03-22 10:30:00,96.23,96.25,96.07,96.1,469800.0,67.3758,67.3898,67.2637,67.2848,469800.0
2012-03-22 10:40:00,96.09,96.1,95.87,95.87,241800.0,67.2778,67.2848,67.1237,67.1237,241800.0
2012-03-22 10:50:00,95.88,95.96,95.77,95.84,155800.0,67.1307,67.1867,67.0537,67.1027,155800.0
2012-03-22 11:00:00,95.85,95.94,95.79,95.85,114200.0,67.1097,67.1727,67.0677,67.1097,114200.0
2012-03-22 11:10:00,95.86,95.95,95.82,95.91,158700.0,67.1167,67.1797,67.0887,67.1517,158700.0
2012-03-22 11:20:00,95.92,96.0,95.89,95.99,145100.0,67.1587,67.2147,67.1377,67.2077,145100.0
2012-03-22 11:30:00,95.99,96.15,95.98,96.15,136600.0,67.2077,67.3198,67.2007,67.3198,136600.0
2012-03-22 11:40:00,96.15,96.2,96.12,96.15,115400.0,67.3198,67.3548,67.2988,67.3198,115400.0
2012-03-22 11:50:00,96.15,96.19,96.12,96.14,90700.0,67.3198,67.3478,67.2988,67.3128,90700.0
2012-03-22 12:00:00,96.14,96.21,96.11,96.15,119600.0,67.3128,67.3618,67.2918,67.3198,119600.0
2012-03-22 12:10:00,96.17,96.2,96.09,96.16,82900.0,67.3338,67.3548,67.2778,67.3268,82900.0
2012-03-22 12:20:00,96.15,96.2,96.13,96.14,337900.0,67.3198,67.3548,67.3058,67.3128,337900.0
2012-03-22 12:30:00,96.14,96.2,96.12,96.18,62400.0,67.3128,67.3548,67.2988,67.3408,62400.0
2012-03-22 12:40:00,96.18,96.18,96.12,96.16,70900.0,67.3408,67.3408,67.2988,67.3268,70900.0
2012-03-22 12:50:00,96.16,96.2,96.13,96.18,69900.0,67.3268,67.3548,67.3058,67.3408,69900.0
2012-03-22 13:00:00,96.17,96.17,96.04,96.12,94900.0,67.3338,67.3338,67.2427,67.2988,94900.0
2012-03-22 13:10:00,96.11,96.18,96.05,96.09,92900.0,67.2918,67.3408,67.2497,67.2778,92900.0
2012-03-22 13:20:00,96.1,96.17,96.06,96.13,77500.0,67.2848,67.3338,67.2567,67.3058,77500.0
2012-03-22 13:30:00,96.13,96.14,96.08,96.11,77600.0,67.3058,67.3128,67.2707,67.2918,77600.0
2012-03-22 13:40:00,96.11,96.17,96.1,96.15,88400.0,67.2918,67.3338,67.2848,67.3198,88400.0
2012-03-22 13:50:00,96.15,96.15,96.08,96.14,100600.0,67.3198,67.3198,67.2707,67.3128,100600.0
2012-03-22 14:00:00,96.13,96.14,96.04,96.05,103400.0,67.3058,67.3128,67.2427,67.2497,103400.0
2012-03-22 14:10:00,96.04,96.08,96.0,96.01,122800.0,67.2427,67.2707,67.2147,67.2217,122800.0
2012-03-22 14:20:00,96.01,96.11,95.96,96.04,127300.0,67.2217,67.2918,67.1867,67.2427,127300.0
2012-03-22 14:30:00,96.04,96.09,96.01,96.03,87400.0,67.2427,67.2778,67.2217,67.2357,87400.0
2012-03-22 14:40:00,96.04,96.07,95.98,96.07,75300.0,67.2427,67.2637,67.2007,67.2637,75300.0
2012-03-22 14:50:00,96.08,96.08,95.99,96.05,64900.0,67.2707,67.2707,67.2077,67.2497,64900.0
2012-03-22 15:00:00,96.05,96.1,95.92,95.97,179900.0,67.2497,67.2848,67.1587,67.1937,179900.0
2012-03-22 15:10:00,95.97,96.01,95.8,95.82,225000.0,67.1937,67.2217,67.0747,67.0887,225000.0
2012-03-22 15:20:00,95.82,95.94,95.8,95.91,136300.0,67.0887,67.1727,67.0747,67.1517,136300.0
2012-03-22 15:30:00,95.91,95.91,95.78,95.81,239100.0,67.1517,67.1517,67.0607,67.0817,239100.0
2012-03-22 15:40:00,95.81,95.95,95.78,95.92,248200.0,67.0817,67.1797,67.0607,67.1587,248200.0
2012-03-22 15:50:00,95.92,95.96,95.79,95.8,438400.0,67.1587,67.1867,67.0677,67.0747,438400.0
2012-03-23 09:30:00,95.92,95.94,95.57,95.64,330700.0,67.1587,67.1727,66.9137,66.9627,330700.0
2012-03-23 09:40:00,95.63,95.77,95.5,95.61,315600.0,66.9557,67.0537,66.8647,66.9417,315600.0
2012-03-23 09:50:00,95.64,95.72,95.36,95.47,188700.0,66.9627,67.0187,66.7666,66.8437,188700.0
2012-03-23 10:00:00,95.45,95.53,95.18,95.18,227000.0,66.8297,66.8857,66.6406,66.6406,227000.0
2012-03-23 10:10:00,95.19,95.32,95.13,95.22,141900.0,66.6476,66.7386,66.6056,66.6686,141900.0
2012-03-23 10:20:00,95.21,95.37,95.21,95.23,169400.0,66.6616,66.7736,66.6616,66.6756,169400.0
2012-03-23 10:30:00,95.23,95.35,95.16,95.26,157500.0,66.6756,66.7596,66.6266,66.6966,157500.0
2012-03-23 10:40:00,95.24,95.32,95.18,95.27,134800.0,66.6826,66.7386,66.6406,66.7036,134800.0
2012-03-23 10:50:00,95.28,95.39,95.23,95.38,127300.0,66.7106,66.7876,66.6756,66.7806,127300.0
2012-03-23 11:00:00,95.38,95.44,95.36,95.41,89500.0,66.7806,66.8227,66.7666,66.8016,89500.0
2012-03-23 11:10:00,95.4,95.69,95.38,95.67,92100.0,66.7946,66.9977,66.7806,66.9837,92100.0
2012-03-23 11:20:00,95.68,95.68,95.47,95.6,117800.0,66.9907,66.9907,66.8437,66.9347,117800.0
2012-03-23 11:30:00,95.59,95.66,95.55,95.61,139000.0,66.9277,66.9767,66.8997,66.9417,139000.0
2012-03-23 11:40:00,95.61,95.64,95.53,95.57,122800.0,66.9417,66.9627,66.8857,66.9137,122800.0
2012-03-23 11:50:00,95.58,95.69,95.55,95.69,113300.0,66.9207,66.9977,66.8997,66.9977,113300.0
2012-03-23 12:00:00,95.68,95.74,95.61,95.63,130100.0,66.9907,67.0327,66.9417,66.9557,130100.0
2012-03-23 12:10:00,95.63,95.68,95.58,95.58,47800.0,66.9557,66.9907,66.9207,66.9207,47800.0
2012-03-23 12:20:00,95.58,95.63,95.51,95.56,77600.0,66.9207,66.9557,66.8717,66.9067,77600.0
2012-03-23 12:30:00,95.55,95.61,95.51,95.57,54400.0,66.8997,66.9417,66.8717,66.9137,54400.0
2012-03-23 12:40:00,95.58,95.69,95.57,95.64,71900.0,66.9207,66.9977,66.9137,66.9627,71900.0
2012-03-23 12:50:00,95.64,95.75,95.64,95.68,107000.0,66.9627,67.0397,66.9627,66.9907,107000.0
2012-03-23 13:00:00,95.68,95.74,95.67,95.69,53300.0,66.9907,67.0327,66.9837,66.9977,53300.0
2012-03-23 13:10:00,95.69,95.73,95.67,95.69,53100.0,66.9977,67.0257,66.9837,66.9977,53100.0
2012-03-23 13:20:00,95.7,95.72,95.67,95.7,72100.0,67.0047,67.0187,66.9837,67.0047,72100.0
2012-03-23 13:30:00,95.7,95.72,95.64,95.66,54000.0,67.0047,67.0187,66.9627,66.9767,54000.0
2012-03-23 13:40:00,95.65,95.68,95.65,95.68,43000.0,66.9697,66.9907,66.9697,66.9907,43000.0
2012-03-23 13:50:00,95.68,95.74,95.65,95.66,93400.0,66.9907,67.0327,66.9697,66.9767,93400.0
2012-03-23 14:00:00,95.66,95.69,95.62,95.68,64300.0,66.9767,66.9977,66.9487,66.9907,64300.0
2012-03-23 14:10:00,95.68,95.69,95.68,95.69,47500.0,66.9907,66.9977,66.9907,66.9977,47500.0
2012-03-23 14:20:00,95.68,95.69,95.6,95.61,57600.0,66.9907,66.9977,66.9347,66.9417,57600.0
2012-03-23 14:30:00,95.61,95.62,95.58,95.61,60500.0,66.9417,66.9487,66.9207,66.9417,60500.0
2012-03-23 14:40:00,95.62,95.62,95.58,95.62,75600.0,66.9487,66.9487,66.9207,66.9487,75600.0
2012-03-23 14:50:00,95.62,95.71,95.62,95.67,78700.0,66.9487,67.0117,66.9487,66.9837,78700.0
2012-03-23 15:00:00,95.67,95.77,95.66,95.73,81900.0,66.9837,67.0537,66.9767,67.0257,81900.0
2012-03-23 15:10:00,95.73,95.78,95.65,95.76,139100.0,67.0257,67.0607,66.9697,67.0467,139100.0
2012-03-23 15:20:00,95.75,95.82,95.65,95.66,372400.0,67.0397,67.0887,66.9697,66.9767,372400.0
2012-03-23 15:30:00,95.66,95.71,95.65,95.69,82300.0,66.9767,67.0117,66.9697,66.9977,82300.0
2012-03-23 15:40:00,95.69,95.69,95.62,95.69,138300.0,66.9977,66.9977,66.9487,66.9977,138300.0
2012-03-23 15:50:00,95.68,95.7,95.57,95.59,483900.0,66.9907,67.0047,66.9137,66.9277,483900.0
2012-03-26 09:30:00,96.16,96.5,96.1,96.36,414200.0,67.3268,67.5648,67.2848,67.4668,414200.0
2012-03-26 09:40:00,96.38,96.51,96.22,96.34,333500.0,67.4808,67.5718,67.3688,67.4528,333500.0
2012-03-26 09:50:00,96.32,96.34,96.22,96.34,128500.0,67.4388,67.4528,67.3688,67.4528,128500.0
2012-03-26 10:00:00,96.32,96.45,96.17,96.39,208200.0,67.4388,67.5298,67.3338,67.4878,208200.0
2012-03-26 10:10:00,96.37,96.5,96.27,96.29,193200.0,67.4738,67.5648,67.4038,67.4178,193200.0
2012-03-26 10:20:00,96.28,96.45,96.21,96.41,107400.0,67.4108,67.5298,67.3618,67.5018,107400.0
2012-03-26 10:30:00,96.42,96.44,96.36,96.42,132900.0,67.5088,67.5228,67.4668,67.5088,132900.0
2012-03-26 10:40:00,96.4,96.48,96.32,96.34,96800.0,67.4948,67.5508,67.4388,67.4528,96800.0
2012-03-26 10:50:00,96.35,96.5,96.32,96.45,98200.0,67.4598,67.5648,67.4388,67.5298,98200.0
2012-03-26 11:00:00,96.45,96.5,96.43,96.5,116500.0,67.5298,67.5648,67.5158,67.5648,116500.0
2012-03-26 11:10:00,96.5,96.51,96.38,96.47,125500.0,67.5648,67.5718,67.4808,67.5438,125500.0
2012-03-26 11:20:00,96.47,96.5,96.45,96.5,77800.0,67.5438,67.5648,67.5298,67.5648,77800.0
2012-03-26 11:30:00,96.51,96.59,96.45,96.49,131200.0,67.5718,67.6278,67.5298,67.5578,131200.0
2012-03-26 11:40:00,96.47,96.47,96.25,96.32,139900.0,67.5438,67.5438,67.3898,67.4388,139900.0
2012-03-26 11:50:00,96.3,96.49,96.3,96.41,86500.0,67.4248,67.5578,67.4248,67.5018,86500.0
2012-03-26 12:00:00,96.41,96.58,96.4,96.44,184700.0,67.5018,67.6208,67.4948,67.5228,184700.0
2012-03-26 12:10:00,96.45,96.53,96.37,96.5,179200.0,67.5298,67.5858,67.4738,67.5648,179200.0
2012-03-26 12:20:00,96.5,96.53,96.46,96.49,63000.0,67.5648,67.5858,67.5368,67.5578,63000.0
2012-03-26 12:30:00,96.49,96.57,96.47,96.5,110500.0,67.5578,67.6138,67.5438,67.5648,110500.0
2012-03-26 12:40:00,96.5,96.53,96.43,96.47,128200.0,67.5648,67.5858,67.5158,67.5438,128200.0
2012-03-26 12:50:00,96.48,96.54,96.47,96.53,82900.0,67.5508,67.5928,67.5438,67.5858,82900.0
2012-03-26 13:00:00,96.53,96.53,96.47,96.5,51500.0,67.5858,67.5858,67.5438,67.5648,51500.0
2012-03-26 13:10:00,96.49,96.53,96.48,96.5,54700.0,67.5578,67.5858,67.5508,67.5648,54700.0
2012-03-26 13:20:00,96.5,96.56,96.49,96.55,71300.0,67.5648,67.6068,67.5578,67.5998,71300.0
2012-03-26 13:30:00,96.55,96.57,96.52,96.57,69400.0,67.5998,67.6138,67.5788,67.6138,69400.0
2012-03-26 13:40:00,96.57,96.59,96.49,96.5,90300.0,67.6138,67.6278,67.5578,67.5648,90300.0
2012-03-26 13:50:00,96.51,96.61,96.5,96.6,55500.0,67.5718,67.6418,67.5648,67.6348,55500.0
2012-03-26 14:00:00,96.6,96.7,96.57,96.7,71100.0,67.6348,67.7048,67.6138,67.7048,71100.0
2012-03-26 14:10:00,96.7,96.72,96.58,96.58,86200.0,67.7048,67.7188,67.6208,67.6208,86200.0
2012-03-26 14:20:00,96.59,96.69,96.58,96.59,74200.0,67.6278,67.6978,67.6208,67.6278,74200.0
2012-03-26 14:30:00,96.59,96.69,96.58,96.67,76700.0,67.6278,67.6978,67.6208,67.6838,76700.0
2012-03-26 14:40:00,96.68,96.85,96.67,96.85,138400.0,67.6908,67.8099,67.6838,67.8099,138400.0
2012-03-26 14:50:00,96.85,96.86,96.74,96.8,110200.0,67.8099,67.8169,67.7329,67.7749,110200.0
2012-03-26 15:00:00,96.8,96.94,96.79,96.93,90800.0,67.7749,67.8729,67.7679,67.8659,90800.0
2012-03-26 15:10:00,96.93,97.03,96.92,97.01,173300.0,67.8659,67.9359,67.8589,67.9219,173300.0
2012-03-26 15:20:00,97.01,97.02,96.96,97.01,78400.0,67.9219,67.9289,67.8869,67.9219,78400.0
2012-03-26 15:30:00,97.01,97.02,96.93,96.98,111600.0,67.9219,67.9289,67.8659,67.9009,111600.0
2012-03-26 15:40:00,96.97,96.98,96.9,96.97,206600.0,67.8939,67.9009,67.8449,67.8939,206600.0
2012-03-26 15:50:00,96.97,97.0,96.89,96.98,360400.0,67.8939,67.9149,67.8379,67.9009,360400.0
2012-03-27 09:30:00,97.29,97.6,97.07,97.32,399100.0,68.1179,68.335,67.9639,68.1389,399100.0
2012-03-27 09:40:00,97.32,97.39,97.19,97.26,142200.0,68.1389,68.1879,68.0479,68.0969,142200.0
2012-03-27 09:50:00,97.25,97.34,97.13,97.23,158800.0,68.0899,68.1529,68.0059,68.0759,158800.0
2012-03-27 10:00:00,97.23,97.3,97.16,97.28,162800.0,68.0759,68.1249,68.0269,68.1109,162800.0
2012-03-27 10:10:00,97.28,97.36,97.21,97.36,128800.0,68.1109,68.1669,68.0619,68.1669,128800.0
2012-03-27 10:20:00,97.35,97.36,97.09,97.22,184600.0,68.1599,68.1669,67.9779,68.0689,184600.0
2012-03-27 10:30:00,97.23,97.33,97.22,97.25,89200.0,68.0759,68.1459,68.0689,68.0899,89200.0
2012-03-27 10:40:00,97.26,97.33,97.24,97.33,52300.0,68.0969,68.1459,68.0829,68.1459,52300.0
2012-03-27 10:50:00,97.32,97.34,97.22,97.28,122600.0,68.1389,68.1529,68.0689,68.1109,122600.0
2012-03-27 11:00:00,97.28,97.35,97.23,97.3,63800.0,68.1109,68.1599,68.0759,68.1249,63800.0
2012-03-27 11:10:00,97.3,97.39,97.29,97.3,68000.0,68.1249,68.1879,68.1179,68.1249,68000.0
2012-03-27 11:20:00,97.3,97.49,97.29,97.49,96300.0,68.1249,68.258,68.1179,68.258,96300.0
2012-03-27 11:30:00,97.48,97.61,97.47,97.6,110600.0,68.251,68.342,68.244,68.335,110600.0
2012-03-27 11:40:00,97.61,97.65,97.52,97.63,71300.0,68.342,68.37,68.279,68.356,71300.0
2012-03-27 11:50:00,97.62,97.74,97.6,97.73,73400.0,68.349,68.433,68.335,68.426,73400.0
2012-03-27 12:00:00,97.73,97.75,97.63,97.72,60100.0,68.426,68.44,68.356,68.419,60100.0
2012-03-27 12:10:00,97.71,97.79,97.71,97.74,89700.0,68.412,68.468,68.412,68.433,89700.0
2012-03-27 12:20:00,97.75,97.83,97.69,97.8,90400.0,68.44,68.496,68.398,68.475,90400.0
2012-03-27 12:30:00,97.8,97.81,97.69,97.74,90000.0,68.475,68.482,68.398,68.433,90000.0
2012-03-27 12:40:00,97.74,97.74,97.69,97.71,46900.0,68.433,68.433,68.398,68.412,46900.0
2012-03-27 12:50:00,97.71,97.73,97.69,97.73,101500.0,68.412,68.426,68.398,68.426,101500.0
2012-03-27 13:00:00,97.73,97.82,97.72,97.82,61800.0,68.426,68.489,68.419,68.489,61800.0
2012-03-27 13:10:00,97.81,97.82,97.73,97.74,66800.0,68.482,68.489,68.426,68.433,66800.0
2012-03-27 13:20:00,97.74,97.75,97.66,97.71,99800.0,68.433,68.44,68.377,68.412,99800.0
2012-03-27 13:30:00,97.72,97.78,97.66,97.75,98400.0,68.419,68.461,68.377,68.44,98400.0
2012-03-27 13:40:00,97.76,97.76,97.73,97.75,64000.0,68.447,68.447,68.426,68.44,64000.0
2012-03-27 13:50:00,97.75,97.75,97.74,97.75,49000.0,68.44,68.44,68.433,68.44,49000.0
2012-03-27 14:00:00,97.74,97.75,97.66,97.67,89700.0,68.433,68.44,68.377,68.384,89700.0
2012-03-27 14:10:00,97.68,97.69,97.62,97.67,95900.0,68.391,68.398,68.349,68.384,95900.0
2012-03-27 14:20:00,97.67,97.67,97.61,97.64,75900.0,68.384,68.384,68.342,68.363,75900.0
2012-03-27 14:30:00,97.63,97.65,97.58,97.58,110100.0,68.356,68.37,68.321,68.321,110100.0
2012-03-27 14:40:00,97.58,97.62,97.58,97.59,88900.0,68.321,68.349,68.321,68.328,88900.0
2012-03-27 14:50:00,97.59,97.6,97.51,97.54,93000.0,68.328,68.335,68.272,68.293,93000.0
2012-03-27 15:00:00,97.53,97.6,97.52,97.6,88500.0,68.286,68.335,68.279,68.335,88500.0
2012-03-27 15:10:00,97.6,97.6,97.51,97.54,121200.0,68.335,68.335,68.272,68.293,121200.0
2012-03-27 15:20:00,97.53,97.55,97.44,97.47,215300.0,68.286,68.3,68.223,68.244,215300.0
2012-03-27 15:30:00,97.46,97.5,97.41,97.48,105800.0,68.237,68.265,68.202,68.251,105800.0
2012-03-27 15:40:00,97.48,97.5,97.38,97.46,120100.0,68.251,68.265,68.1809,68.237,120100.0
2012-03-27 15:50:00,97.46,97.46,97.26,97.35,433000.0,68.237,68.237,68.0969,68.1599,433000.0
2012-03-28 09:30:00,97.6,97.82,97.35,97.82,249300.0,68.335,68.489,68.1599,68.489,249300.0
2012-03-28 09:40:00,97.83,97.84,97.54,97.74,141500.0,68.496,68.503,68.293,68.433,141500.0
2012-03-28 09:50:00,97.74,97.77,97.55,97.71,157400.0,68.433,68.454,68.3,68.412,157400.0
2012-03-28 10:00:00,97.72,97.78,97.57,97.77,156100.0,68.419,68.461,68.314,68.454,156100.0
2012-03-28 10:10:00,97.77,97.78,97.46,97.56,133800.0,68.454,68.461,68.237,68.307,133800.0
2012-03-28 10:20:00,97.56,97.7,97.45,97.51,82000.0,68.307,68.405,68.23,68.272,82000.0
2012-03-28 10:30:00,97.51,97.63,97.46,97.6,97200.0,68.272,68.356,68.237,68.335,97200.0
2012-03-28 10:40:00,97.6,97.68,97.52,97.6,94600.0,68.335,68.391,68.279,68.335,94600.0
2012-03-28 10:50:00,97.6,97.61,97.4,97.52,82700.0,68.335,68.342,68.195,68.279,82700.0
2012-03-28 11:00:00,97.5,97.63,97.43,97.63,74500.0,68.265,68.356,68.216,68.356,74500.0
2012-03-28 11:10:00,97.63,97.65,97.55,97.61,62800.0,68.356,68.37,68.3,68.342,62800.0
2012-03-28 11:20:00,97.61,97.62,97.5,97.51,72000.0,68.342,68.349,68.265,68.272,72000.0
2012-03-28 11:30:00,97.52,97.56,97.49,97.5,100300.0,68.279,68.307,68.258,68.265,100300.0
2012-03-28 11:40:00,97.5,97.53,97.5,97.5,99900.0,68.265,68.286,68.265,68.265,99900.0
2012-03-28 11:50:00,97.5,97.51,97.18,97.21,190600.0,68.265,68.272,68.0409,68.0619,190600.0
2012-03-28 12:00:00,97.2,97.33,97.19,97.32,60600.0,68.0549,68.1459,68.0479,68.1389,60600.0
2012-03-28 12:10:00,97.32,97.39,97.28,97.35,46200.0,68.1389,68.1879,68.1109,68.1599,46200.0
2012-03-28 12:20:00,97.35,97.43,97.28,97.43,69200.0,68.1599,68.216,68.1109,68.216,69200.0
2012-03-28 12:30:00,97.42,97.44,97.32,97.41,89300.0,68.209,68.223,68.1389,68.202,89300.0
2012-03-28 12:40:00,97.42,97.44,97.31,97.39,42900.0,68.209,68.223,68.1319,68.1879,42900.0
2012-03-28 12:50:00,97.38,97.44,97.3,97.4,120900.0,68.1809,68.223,68.1249,68.195,120900.0
2012-03-28 13:00:00,97.4,97.51,97.39,97.46,90900.0,68.195,68.272,68.1879,68.237,90900.0
2012-03-28 13:10:00,97.46,97.46,97.31,97.38,38700.0,68.237,68.237,68.1319,68.1809,38700.0
2012-03-28 13:20:00,97.37,97.38,97.26,97.27,37200.0,68.1739,68.1809,68.0969,68.1039,37200.0
2012-03-28 13:30:00,97.28,97.37,97.26,97.37,35600.0,68.1109,68.1739,68.0969,68.1739,35600.0
2012-03-28 13:40:00,97.38,97.4,97.24,97.26,39000.0,68.1809,68.195,68.0829,68.0969,39000.0
2012-03-28 13:50:00,97.25,97.32,97.25,97.28,38500.0,68.0899,68.1389,68.0899,68.1109,38500.0
2012-03-28 14:00:00,97.27,97.29,97.2,97.2,91000.0,68.1039,68.1179,68.0549,68.0549,91000.0
2012-03-28 14:10:00,97.21,97.35,97.2,97.34,57300.0,68.0619,68.1599,68.0549,68.1529,57300.0
2012-03-28 14:20:00,97.34,97.39,97.31,97.38,48900.0,68.1529,68.1879,68.1319,68.1809,48900.0
2012-03-28 14:30:00,97.38,97.49,97.36,97.42,68700.0,68.1809,68.258,68.1669,68.209,68700.0
2012-03-28 14:40:00,97.41,97.47,97.4,97.41,43000.0,68.202,68.244,68.195,68.202,43000.0
2012-03-28 14:50:00,97.42,97.45,97.37,97.42,49100.0,68.209,68.23,68.1739,68.209,49100.0
2012-03-28 15:00:00,97.42,97.47,97.34,97.36,78800.0,68.209,68.244,68.1529,68.1669,78800.0
2012-03-28 15:10:00,97.36,97.37,97.24,97.25,81700.0,68.1669,68.1739,68.0829,68.0899,81700.0
2012-03-28 15:20:00,97.25,97.26,97.11,97.19,87200.0,68.0899,68.0969,67.9919,68.0479,87200.0
2012-03-28 15:30:00,97.18,97.2,97.06,97.13,129100.0,68.0409,68.0549,67.9569,68.0059,129100.0
2012-03-28 15:40:00,97.13,97.21,97.09,97.13,227800.0,68.0059,68.0619,67.9779,68.0059,227800.0
2012-03-28 15:50:00,97.13,97.15,97.06,97.1,442800.0,68.0059,68.0199,67.9569,67.9849,442800.0
2012-03-29 09:30:00,96.95,97.4,96.94,97.38,187600.0,67.8799,68.195,67.8729,68.1809,187600.0
2012-03-29 09:40:00,97.38,97.38,97.11,97.28,119200.0,68.1809,68.1809,67.9919,68.1109,119200.0
2012-03-29 09:50:00,97.3,97.33,96.93,97.03,180100.0,68.1249,68.1459,67.8659,67.9359,180100.0
2012-03-29 10:00:00,97.02,97.18,97.01,97.13,113900.0,67.9289,68.0409,67.9219,68.0059,113900.0
2012-03-29 10:10:00,97.12,97.13,96.96,97.0,78400.0,67.9989,68.0059,67.8869,67.9149,78400.0
2012-03-29 10:20:00,97.01,97.12,97.0,97.06,51800.0,67.9219,67.9989,67.9149,67.9569,51800.0
2012-03-29 10:30:00,97.05,97.24,97.04,97.23,78100.0,67.9499,68.0829,67.9429,68.0759,78100.0
2012-03-29 10:40:00,97.22,97.36,97.22,97.22,50600.0,68.0689,68.1669,68.0689,68.0689,50600.0
2012-03-29 10:50:00,97.21,97.34,97.21,97.33,46700.0,68.0619,68.1529,68.0619,68.1459,46700.0
2012-03-29 11:00:00,97.34,97.5,97.3,97.47,82600.0,68.1529,68.265,68.1249,68.244,82600.0
2012-03-29 11:10:00,97.47,97.49,97.41,97.48,74500.0,68.244,68.258,68.202,68.251,74500.0
2012-03-29 11:20:00,97.48,97.58,97.36,97.39,193600.0,68.251,68.321,68.1669,68.1879,193600.0
2012-03-29 11:30:00,97.39,97.5,97.32,97.4,101000.0,68.1879,68.265,68.1389,68.195,101000.0
2012-03-29 11:40:00,97.41,97.5,97.4,97.45,66700.0,68.202,68.265,68.195,68.23,66700.0
2012-03-29 11:50:00,97.45,97.46,97.29,97.32,64800.0,68.23,68.237,68.1179,68.1389,64800.0
2012-03-29 12:00:00,97.31,97.47,97.31,97.41,68800.0,68.1319,68.244,68.1319,68.202,68800.0
2012-03-29 12:10:00,97.4,97.42,97.32,97.42,32700.0,68.195,68.209,68.1389,68.209,32700.0
2012-03-29 12:20:00,97.42,97.42,97.26,97.28,42600.0,68.209,68.209,68.0969,68.1109,42600.0
2012-03-29 12:30:00,97.28,97.39,97.27,97.38,49700.0,68.1109,68.1879,68.1039,68.1809,49700.0
2012-03-29 12:40:00,97.39,97.42,97.33,97.34,35500.0,68.1879,68.209,68.1459,68.1529,35500.0
2012-03-29 12:50:00,97.34,97.47,97.34,97.45,51000.0,68.1529,68.244,68.1529,68.23,51000.0
2012-03-29 13:00:00,97.44,97.45,97.39,97.41,31800.0,68.223,68.23,68.1879,68.202,31800.0
2012-03-29 13:10:00,97.4,97.44,97.35,97.39,50600.0,68.195,68.223,68.1599,68.1879,50600.0
2012-03-29 13:20:00,97.4,97.45,97.37,97.43,53200.0,68.195,68.23,68.1739,68.216,53200.0
2012-03-29 13:30:00,97.43,97.47,97.37,97.47,268900.0,68.216,68.244,68.1739,68.244,268900.0
2012-03-29 13:40:00,97.47,97.49,97.38,97.4,35000.0,68.244,68.258,68.1809,68.195,35000.0
2012-03-29 13:50:00,97.4,97.45,97.37,97.45,36600.0,68.195,68.23,68.1739,68.23,36600.0
2012-03-29 14:00:00,97.45,97.6,97.45,97.56,59500.0,68.23,68.335,68.23,68.307,59500.0
2012-03-29 14:10:00,97.56,97.56,97.46,97.5,63900.0,68.307,68.307,68.237,68.265,63900.0
2012-03-29 14:20:00,97.49,97.56,97.41,97.45,60400.0,68.258,68.307,68.202,68.23,60400.0
2012-03-29 14:30:00,97.45,97.52,97.39,97.49,70700.0,68.23,68.279,68.1879,68.258,70700.0
2012-03-29 14:40:00,97.48,97.49,97.41,97.44,52900.0,68.251,68.258,68.202,68.223,52900.0
2012-03-29 14:50:00,97.43,97.47,97.4,97.43,94800.0,68.216,68.244,68.195,68.216,94800.0
2012-03-29 15:00:00,97.43,97.46,97.39,97.42,73600.0,68.216,68.237,68.1879,68.209,73600.0
2012-03-29 15:10:00,97.43,97.63,97.43,97.58,88500.0,68.216,68.356,68.216,68.321,88500.0
2012-03-29 15:20:00,97.59,97.61,97.44,97.55,95200.0,68.328,68.342,68.223,68.3,95200.0
2012-03-29 15:30:00,97.55,97.57,97.49,97.5,104400.0,68.3,68.314,68.258,68.265,104400.0
2012-03-29 15:40:00,97.49,97.66,97.49,97.64,209400.0,68.258,68.377,68.258,68.363,209400.0
2012-03-29 15:50:00,97.63,97.7,97.58,97.61,486900.0,68.356,68.405,68.321,68.342,486900.0
2012-03-30 09:30:00,97.88,98.1,97.85,98.06,218100.0,68.531,68.6851,68.51,68.6571,218100.0
2012-03-30 09:40:00,98.04,98.05,97.77,97.95,113700.0,68.643,68.6501,68.454,68.58,113700.0
2012-03-30 09:50:00,97.95,98.13,97.9,98.03,154900.0,68.58,68.7061,68.545,68.636,154900.0
2012-03-30 10:00:00,98.02,98.13,97.93,98.04,72000.0,68.629,68.7061,68.566,68.643,72000.0
2012-03-30 10:10:00,98.05,98.1,97.95,98.01,146000.0,68.6501,68.6851,68.58,68.622,146000.0
2012-03-30 10:20:00,98.0,98.02,97.87,97.95,168000.0,68.615,68.629,68.524,68.58,168000.0
2012-03-30 10:30:00,97.95,97.96,97.76,97.78,122300.0,68.58,68.587,68.447,68.461,122300.0
2012-03-30 10:40:00,97.79,97.84,97.76,97.8,54600.0,68.468,68.503,68.447,68.475,54600.0
2012-03-30 10:50:00,97.77,97.93,97.77,97.91,80300.0,68.454,68.566,68.454,68.552,80300.0
2012-03-30 11:00:00,97.89,97.96,97.84,97.84,56100.0,68.538,68.587,68.503,68.503,56100.0
2012-03-30 11:10:00,97.84,97.95,97.83,97.95,47300.0,68.503,68.58,68.496,68.58,47300.0
2012-03-30 11:20:00,97.95,98.02,97.92,98.01,57300.0,68.58,68.629,68.559,68.622,57300.0
2012-03-30 11:30:00,98.01,98.04,97.92,98.03,45700.0,68.622,68.643,68.559,68.636,45700.0
2012-03-30 11:40:00,98.03,98.05,97.96,97.99,47600.0,68.636,68.6501,68.587,68.608,47600.0
2012-03-30 11:50:00,97.99,98.04,97.89,98.0,34500.0,68.608,68.643,68.538,68.615,34500.0
2012-03-30 12:00:00,98.0,98.03,97.92,97.94,38500.0,68.615,68.636,68.559,68.573,38500.0
2012-03-30 12:10:00,97.94,98.04,97.91,98.02,72800.0,68.573,68.643,68.552,68.629,72800.0
2012-03-30 12:20:00,98.01,98.15,98.0,98.12,123400.0,68.622,68.7201,68.615,68.6991,123400.0
2012-03-30 12:30:00,98.11,98.13,98.06,98.06,43300.0,68.6921,68.7061,68.6571,68.6571,43300.0
2012-03-30 12:40:00,98.07,98.15,98.0,98.09,66800.0,68.6641,68.7201,68.615,68.6781,66800.0
2012-03-30 12:50:00,98.08,98.13,97.99,98.0,55500.0,68.6711,68.7061,68.608,68.615,55500.0
2012-03-30 13:00:00,97.99,98.06,97.95,98.03,57200.0,68.608,68.6571,68.58,68.636,57200.0
2012-03-30 13:10:00,98.02,98.04,97.95,97.98,25700.0,68.629,68.643,68.58,68.601,25700.0
2012-03-30 13:20:00,97.98,98.06,97.98,98.02,29200.0,68.601,68.6571,68.601,68.629,29200.0
2012-03-30 13:30:00,98.02,98.06,98.01,98.03,103400.0,68.629,68.6571,68.622,68.636,103400.0
2012-03-30 13:40:00,98.03,98.08,98.0,98.08,21600.0,68.636,68.6711,68.615,68.6711,21600.0
2012-03-30 13:50:00,98.08,98.09,97.99,98.0,46100.0,68.6711,68.6781,68.608,68.615,46100.0
2012-03-30 14:00:00,98.0,98.1,97.99,98.09,45500.0,68.615,68.6851,68.608,68.6781,45500.0
2012-03-30 14:10:00,98.09,98.11,98.08,98.11,39000.0,68.6781,68.6921,68.6711,68.6921,39000.0
2012-03-30 14:20:00,98.1,98.18,98.1,98.18,61100.0,68.6851,68.7411,68.6851,68.7411,61100.0
2012-03-30 14:30:00,98.18,98.22,98.1,98.2,82000.0,68.7411,68.7691,68.6851,68.7551,82000.0
2012-03-30 14:40:00,98.2,98.24,98.16,98.16,90600.0,68.7551,68.7831,68.7271,68.7271,90600.0
2012-03-30 14:50:00,98.17,98.23,98.14,98.14,45400.0,68.7341,68.7761,68.7131,68.7131,45400.0
2012-03-30 15:00:00,98.13,98.25,98.13,98.18,65900.0,68.7061,68.7901,68.7061,68.7411,65900.0
2012-03-30 15:10:00,98.17,98.24,98.14,98.19,84700.0,68.7341,68.7831,68.7131,68.7481,84700.0
2012-03-30 15:20:00,98.18,98.24,98.17,98.17,61400.0,68.7411,68.7831,68.7341,68.7341,61400.0
2012-03-30 15:30:00,98.17,98.2,98.13,98.13,91800.0,68.7341,68.7551,68.7061,68.7061,91800.0
2012-03-30 15:40:00,98.14,98.15,97.97,98.01,275800.0,68.7131,68.7201,68.594,68.622,275800.0
2012-03-30 15:50:00,98.01,98.16,97.99,98.11,411200.0,68.622,68.7271,68.608,68.6921,411200.0
2012-04-02 09:30:00,97.82,98.02,97.7,97.8,277000.0,68.489,68.629,68.405,68.475,277000.0
2012-04-02 09:40:00,97.81,98.0,97.7,97.96,113600.0,68.482,68.615,68.405,68.587,113600.0
2012-04-02 09:50:00,97.97,98.22,97.91,97.99,226800.0,68.594,68.7691,68.552,68.608,226800.0
2012-04-02 10:00:00,98.0,98.13,97.95,98.05,192400.0,68.615,68.7061,68.58,68.6501,192400.0
2012-04-02 10:10:00,98.04,98.05,97.91,97.91,156900.0,68.643,68.6501,68.552,68.552,156900.0
2012-04-02 10:20:00,97.91,97.98,97.88,97.93,129300.0,68.552,68.601,68.531,68.566,129300.0
2012-04-02 10:30:00,97.92,97.92,97.78,97.91,96900.0,68.559,68.559,68.461,68.552,96900.0
2012-04-02 10:40:00,97.91,97.91,97.76,97.86,112100.0,68.552,68.552,68.447,68.517,112100.0
2012-04-02 10:50:00,97.86,97.91,97.79,97.83,91200.0,68.517,68.552,68.468,68.496,91200.0
2012-04-02 11:00:00,97.83,97.84,97.68,97.79,99300.0,68.496,68.503,68.391,68.468,99300.0
2012-04-02 11:10:00,97.79,98.0,97.79,97.95,76000.0,68.468,68.615,68.468,68.58,76000.0
2012-04-02 11:20:00,97.96,98.11,97.95,98.04,74800.0,68.587,68.6921,68.58,68.643,74800.0
2012-04-02 11:30:00,98.03,98.14,97.98,98.13,48100.0,68.636,68.7131,68.601,68.7061,48100.0
2012-04-02 11:40:00,98.13,98.18,98.1,98.16,33900.0,68.7061,68.7411,68.6851,68.7271,33900.0
2012-04-02 11:50:00,98.16,98.31,98.13,98.31,62200.0,68.7271,68.8321,68.7061,68.8321,62200.0
2012-04-02 12:00:00,98.31,98.47,98.27,98.44,83900.0,68.8321,68.9441,68.8041,68.9231,83900.0
2012-04-02 12:10:00,98.45,98.55,98.42,98.51,136800.0,68.9301,69.0001,68.9091,68.9721,136800.0
2012-04-02 12:20:00,98.51,98.61,98.51,98.58,57000.0,68.9721,69.0421,68.9721,69.0211,57000.0
2012-04-02 12:30:00,98.58,98.68,98.54,98.67,45300.0,69.0211,69.0911,68.9931,69.0841,45300.0
2012-04-02 12:40:00,98.67,98.7,98.62,98.67,60300.0,69.0841,69.1052,69.0491,69.0841,60300.0
2012-04-02 12:50:00,98.67,98.73,98.57,98.58,62000.0,69.0841,69.1262,69.0141,69.0211,62000.0
2012-04-02 13:00:00,98.57,98.63,98.55,98.61,60100.0,69.0141,69.0561,69.0001,69.0421,60100.0
2012-04-02 13:10:00,98.61,98.71,98.61,98.68,141600.0,69.0421,69.1122,69.0421,69.0911,141600.0
2012-04-02 13:20:00,98.68,98.69,98.64,98.67,53300.0,69.0911,69.0981,69.0631,69.0841,53300.0
2012-04-02 13:30:00,98.67,98.75,98.67,98.74,88200.0,69.0841,69.1402,69.0841,69.1332,88200.0
2012-04-02 13:40:00,98.74,98.75,98.71,98.72,54100.0,69.1332,69.1402,69.1122,69.1192,54100.0
2012-04-02 13:50:00,98.71,98.8,98.71,98.79,70900.0,69.1122,69.1752,69.1122,69.1682,70900.0
2012-04-02 14:00:00,98.79,98.81,98.69,98.77,67100.0,69.1682,69.1822,69.0981,69.1542,67100.0
2012-04-02 14:10:00,98.77,98.78,98.7,98.72,46200.0,69.1542,69.1612,69.1052,69.1192,46200.0
2012-04-02 14:20:00,98.72,98.73,98.64,98.64,79400.0,69.1192,69.1262,69.0631,69.0631,79400.0
2012-04-02 14:30:00,98.64,98.71,98.63,98.67,74400.0,69.0631,69.1122,69.0561,69.0841,74400.0
2012-04-02 14:40:00,98.67,98.69,98.64,98.66,51600.0,69.0841,69.0981,69.0631,69.0771,51600.0
2012-04-02 14:50:00,98.67,98.67,98.62,98.62,54500.0,69.0841,69.0841,69.0491,69.0491,54500.0
2012-04-02 15:00:00,98.63,98.66,98.61,98.65,74700.0,69.0561,69.0771,69.0421,69.0701,74700.0
2012-04-02 15:10:00,98.64,98.67,98.63,98.64,83600.0,69.0631,69.0841,69.0561,69.0631,83600.0
2012-04-02 15:20:00,98.65,98.65,98.55,98.55,72700.0,69.0701,69.0701,69.0001,69.0001,72700.0
2012-04-02 15:30:00,98.55,98.56,98.4,98.4,109100.0,69.0001,69.0071,68.8951,68.8951,109100.0
2012-04-02 15:40:00,98.4,98.45,98.29,98.29,179600.0,68.8951,68.9301,68.8181,68.8181,179600.0
2012-04-02 15:50:00,98.3,98.38,98.29,98.35,476500.0,68.8251,68.8811,68.8181,68.8601,476500.0
2012-04-03 09:30:00,98.31,98.74,98.3,98.71,185900.0,68.8321,69.1332,68.8251,69.1122,185900.0
2012-04-03 09:40:00,98.69,98.95,98.64,98.82,214500.0,69.0981,69.2802,69.0631,69.1892,214500.0
2012-04-03 09:50:00,98.82,98.89,98.73,98.8,119500.0,69.1892,69.2382,69.1262,69.1752,119500.0
2012-04-03 10:00:00,98.81,98.99,98.73,98.99,104100.0,69.1822,69.3082,69.1262,69.3082,104100.0
2012-04-03 10:10:00,98.99,99.0,98.77,98.86,96900.0,69.3082,69.3152,69.1542,69.2172,96900.0
2012-04-03 10:20:00,98.85,98.94,98.83,98.83,74800.0,69.2102,69.2732,69.1962,69.1962,74800.0
2012-04-03 10:30:00,98.82,98.96,98.81,98.92,70100.0,69.1892,69.2872,69.1822,69.2592,70100.0
2012-04-03 10:40:00,98.92,99.0,98.89,98.93,66900.0,69.2592,69.3152,69.2382,69.2662,66900.0
2012-04-03 10:50:00,98.92,99.12,98.91,99.1,189300.0,69.2592,69.3992,69.2522,69.3852,189300.0
2012-04-03 11:00:00,99.09,99.12,98.96,99.1,86400.0,69.3782,69.3992,69.2872,69.3852,86400.0
2012-04-03 11:10:00,99.09,99.09,98.96,99.0,73400.0,69.3782,69.3782,69.2872,69.3152,73400.0
2012-04-03 11:20:00,99.01,99.03,98.88,98.97,104700.0,69.3222,69.3362,69.2312,69.2942,104700.0
2012-04-03 11:30:00,98.96,99.03,98.91,98.93,127800.0,69.2872,69.3362,69.2522,69.2662,127800.0
2012-04-03 11:40:00,98.93,99.01,98.89,99.01,87700.0,69.2662,69.3222,69.2382,69.3222,87700.0
2012-04-03 11:50:00,99.0,99.02,98.95,98.96,41200.0,69.3152,69.3292,69.2802,69.2872,41200.0
2012-04-03 12:00:00,98.95,99.04,98.9,98.98,202800.0,69.2802,69.3432,69.2452,69.3012,202800.0
2012-04-03 12:10:00,98.98,99.0,98.94,98.98,56500.0,69.3012,69.3152,69.2732,69.3012,56500.0
2012-04-03 12:20:00,98.98,99.01,98.91,98.98,46600.0,69.3012,69.3222,69.2522,69.3012,46600.0
2012-04-03 12:30:00,98.97,99.05,98.92,98.99,74800.0,69.2942,69.3502,69.2592,69.3082,74800.0
2012-04-03 12:40:00,98.99,99.01,98.94,98.94,44700.0,69.3082,69.3222,69.2732,69.2732,44700.0
2012-04-03 12:50:00,98.94,99.02,98.9,99.02,164700.0,69.2732,69.3292,69.2452,69.3292,164700.0
2012-04-03 13:00:00,99.01,99.06,99.01,99.04,54700.0,69.3222,69.3572,69.3222,69.3432,54700.0
2012-04-03 13:10:00,99.04,99.19,99.03,99.19,139400.0,69.3432,69.4482,69.3362,69.4482,139400.0
2012-04-03 13:20:00,99.19,99.2,99.08,99.09,98600.0,69.4482,69.4552,69.3712,69.3782,98600.0
2012-04-03 13:30:00,99.08,99.09,99.03,99.06,54900.0,69.3712,69.3782,69.3362,69.3572,54900.0
2012-04-03 13:40:00,99.06,99.16,99.02,99.14,98600.0,69.3572,69.4272,69.3292,69.4132,98600.0
2012-04-03 13:50:00,99.12,99.2,99.11,99.17,53100.0,69.3992,69.4552,69.3922,69.4342,53100.0
2012-04-03 14:00:00,99.17,99.18,99.0,99.08,216200.0,69.4342,69.4412,69.3152,69.3712,216200.0
2012-04-03 14:10:00,99.07,99.2,99.0,99.19,143400.0,69.3642,69.4552,69.3152,69.4482,143400.0
2012-04-03 14:20:00,99.19,99.31,99.16,99.21,231400.0,69.4482,69.5322,69.4272,69.4622,231400.0
2012-04-03 14:30:00,99.21,99.21,98.91,98.92,129900.0,69.4622,69.4622,69.2522,69.2592,129900.0
2012-04-03 14:40:00,98.92,99.06,98.9,99.06,124700.0,69.2592,69.3572,69.2452,69.3572,124700.0
2012-04-03 14:50:00,99.05,99.08,98.96,98.97,73400.0,69.3502,69.3712,69.2872,69.2942,73400.0
2012-04-03 15:00:00,98.98,99.27,98.95,99.26,142000.0,69.3012,69.5042,69.2802,69.4972,142000.0
2012-04-03 15:10:00,99.26,99.26,99.14,99.15,62000.0,69.4972,69.4972,69.4132,69.4202,62000.0
2012-04-03 15:20:00,99.16,99.27,99.11,99.15,177300.0,69.4272,69.5042,69.3922,69.4202,177300.0
2012-04-03 15:30:00,99.14,99.22,99.08,99.17,146100.0,69.4132,69.4692,69.3712,69.4342,146100.0
2012-04-03 15:40:00,99.17,99.3,99.13,99.24,204500.0,69.4342,69.5252,69.4062,69.4832,204500.0
2012-04-03 15:50:00,99.25,99.41,99.2,99.41,493400.0,69.4902,69.6023,69.4552,69.6023,493400.0
2012-04-04 09:30:00,98.25,98.57,98.04,98.53,391400.0,68.7901,69.0141,68.643,68.9861,391400.0
2012-04-04 09:40:00,98.53,98.54,98.15,98.38,440800.0,68.9861,68.9931,68.7201,68.8811,440800.0
2012-04-04 09:50:00,98.38,98.51,98.36,98.41,177500.0,68.8811,68.9721,68.8671,68.9021,177500.0
2012-04-04 10:00:00,98.4,98.43,98.14,98.14,154300.0,68.8951,68.9161,68.7131,68.7131,154300.0
2012-04-04 10:10:00,98.13,98.17,97.98,98.04,267200.0,68.7061,68.7341,68.601,68.643,267200.0
2012-04-04 10:20:00,98.03,98.13,98.01,98.08,216400.0,68.636,68.7061,68.622,68.6711,216400.0
2012-04-04 10:30:00,98.08,98.17,98.02,98.11,250700.0,68.6711,68.7341,68.629,68.6921,250700.0
2012-04-04 10:40:00,98.11,98.15,97.93,97.97,136400.0,68.6921,68.7201,68.566,68.594,136400.0
2012-04-04 10:50:00,97.96,98.02,97.93,97.99,223000.0,68.587,68.629,68.566,68.608,223000.0
2012-04-04 11:00:00,97.99,98.02,97.88,97.98,166300.0,68.608,68.629,68.531,68.601,166300.0
2012-04-04 11:10:00,97.98,98.03,97.95,98.01,146600.0,68.601,68.636,68.58,68.622,146600.0
2012-04-04 11:20:00,98.02,98.08,97.85,97.85,113400.0,68.629,68.6711,68.51,68.51,113400.0
2012-04-04 11:30:00,97.86,97.91,97.79,97.84,146200.0,68.517,68.552,68.468,68.503,146200.0
2012-04-04 11:40:00,97.85,97.98,97.84,97.93,117900.0,68.51,68.601,68.503,68.566,117900.0
2012-04-04 11:50:00,97.93,97.98,97.82,97.83,150000.0,68.566,68.601,68.489,68.496,150000.0
2012-04-04 12:00:00,97.83,97.85,97.65,97.65,125800.0,68.496,68.51,68.37,68.37,125800.0
2012-04-04 12:10:00,97.65,97.67,97.53,97.53,177200.0,68.37,68.384,68.286,68.286,177200.0
2012-04-04 12:20:00,97.53,97.54,97.39,97.47,190000.0,68.286,68.293,68.1879,68.244,190000.0
2012-04-04 12:30:00,97.47,97.5,97.39,97.4,122800.0,68.244,68.265,68.1879,68.195,122800.0
2012-04-04 12:40:00,97.4,97.43,97.34,97.36,161800.0,68.195,68.216,68.1529,68.1669,161800.0
2012-04-04 12:50:00,97.35,97.44,97.35,97.43,56700.0,68.1599,68.223,68.1599,68.216,56700.0
2012-04-04 13:00:00,97.42,97.42,97.28,97.28,86300.0,68.209,68.209,68.1109,68.1109,86300.0
2012-04-04 13:10:00,97.28,97.29,97.23,97.25,101300.0,68.1109,68.1179,68.0759,68.0899,101300.0
2012-04-04 13:20:00,97.25,97.28,97.16,97.17,106500.0,68.0899,68.1109,68.0269,68.0339,106500.0
2012-04-04 13:30:00,97.17,97.28,97.15,97.18,194400.0,68.0339,68.1109,68.0199,68.0409,194400.0
2012-04-04 13:40:00,97.19,97.32,97.18,97.31,201200.0,68.0479,68.1389,68.0409,68.1319,201200.0
2012-04-04 13:50:00,97.31,97.55,97.3,97.52,131500.0,68.1319,68.3,68.1249,68.279,131500.0
2012-04-04 14:00:00,97.53,97.6,97.46,97.46,137600.0,68.286,68.335,68.237,68.237,137600.0
2012-04-04 14:10:00,97.46,97.59,97.46,97.53,195300.0,68.237,68.328,68.237,68.286,195300.0
2012-04-04 14:20:00,97.53,97.58,97.44,97.46,165100.0,68.286,68.321,68.223,68.237,165100.0
2012-04-04 14:30:00,97.47,97.71,97.47,97.69,141900.0,68.244,68.412,68.244,68.398,141900.0
2012-04-04 14:40:00,97.68,97.72,97.58,97.6,166300.0,68.391,68.419,68.321,68.335,166300.0
2012-04-04 14:50:00,97.59,97.6,97.5,97.5,77300.0,68.328,68.335,68.265,68.265,77300.0
2012-04-04 15:00:00,97.5,97.53,97.48,97.52,95300.0,68.265,68.286,68.251,68.279,95300.0
2012-04-04 15:10:00,97.51,97.54,97.46,97.48,169500.0,68.272,68.293,68.237,68.251,169500.0
2012-04-04 15:20:00,97.48,97.49,97.38,97.39,122800.0,68.251,68.258,68.1809,68.1879,122800.0
2012-04-04 15:30:00,97.39,97.78,97.39,97.78,260600.0,68.1879,68.461,68.1879,68.461,260600.0
2012-04-04 15:40:00,97.78,97.8,97.64,97.65,223200.0,68.461,68.475,68.363,68.37,223200.0
2012-04-04 15:50:00,97.66,97.7,97.47,97.49,593200.0,68.377,68.405,68.244,68.258,593200.0
2012-04-05 09:30:00,97.13,97.44,97.07,97.38,245700.0,68.0059,68.223,67.9639,68.1809,245700.0
2012-04-05 09:40:00,97.35,97.37,97.21,97.35,142700.0,68.1599,68.1739,68.0619,68.1599,142700.0
2012-04-05 09:50:00,97.35,97.42,97.25,97.26,100300.0,68.1599,68.209,68.0899,68.0969,100300.0
2012-04-05 10:00:00,97.28,97.4,97.28,97.35,101200.0,68.1109,68.195,68.1109,68.1599,101200.0
2012-04-05 10:10:00,97.35,97.35,97.24,97.33,122300.0,68.1599,68.1599,68.0829,68.1459,122300.0
2012-04-05 10:20:00,97.33,97.4,97.26,97.39,127200.0,68.1459,68.195,68.0969,68.1879,127200.0
2012-04-05 10:30:00,97.39,97.45,97.32,97.45,71800.0,68.1879,68.23,68.1389,68.23,71800.0
2012-04-05 10:40:00,97.45,97.62,97.45,97.61,151500.0,68.23,68.349,68.23,68.342,151500.0
2012-04-05 10:50:00,97.62,97.84,97.61,97.84,114200.0,68.349,68.503,68.342,68.503,114200.0
2012-04-05 11:00:00,97.83,97.98,97.82,97.95,157200.0,68.496,68.601,68.489,68.58,157200.0
2012-04-05 11:10:00,97.95,98.14,97.95,98.11,223300.0,68.58,68.7131,68.58,68.6921,223300.0
2012-04-05 11:20:00,98.12,98.2,98.12,98.17,121600.0,68.6991,68.7551,68.6991,68.7341,121600.0
2012-04-05 11:30:00,98.16,98.27,98.16,98.22,202700.0,68.7271,68.8041,68.7271,68.7691,202700.0
2012-04-05 11:40:00,98.22,98.35,98.16,98.17,115000.0,68.7691,68.8601,68.7271,68.7341,115000.0
2012-04-05 11:50:00,98.18,98.35,98.16,98.35,87900.0,68.7411,68.8601,68.7271,68.8601,87900.0
2012-04-05 12:00:00,98.34,98.39,98.3,98.33,70600.0,68.8531,68.8881,68.8251,68.8461,70600.0
2012-04-05 12:10:00,98.34,98.34,98.2,98.24,135200.0,68.8531,68.8531,68.7551,68.7831,135200.0
2012-04-05 12:20:00,98.24,98.34,98.23,98.28,92800.0,68.7831,68.8531,68.7761,68.8111,92800.0
2012-04-05 12:30:00,98.27,98.36,98.27,98.36,44600.0,68.8041,68.8671,68.8041,68.8671,44600.0
2012-04-05 12:40:00,98.36,98.42,98.35,98.42,82000.0,68.8671,68.9091,68.8601,68.9091,82000.0
2012-04-05 12:50:00,98.42,98.45,98.41,98.45,66500.0,68.9091,68.9301,68.9021,68.9301,66500.0
2012-04-05 13:00:00,98.45,98.48,98.43,98.44,67800.0,68.9301,68.9511,68.9161,68.9231,67800.0
2012-04-05 13:10:00,98.44,98.46,98.35,98.4,82300.0,68.9231,68.9371,68.8601,68.8951,82300.0
2012-04-05 13:20:00,98.4,98.43,98.35,98.38,58300.0,68.8951,68.9161,68.8601,68.8811,58300.0
2012-04-05 13:30:00,98.38,98.38,98.3,98.3,40300.0,68.8811,68.8811,68.8251,68.8251,40300.0
2012-04-05 13:40:00,98.31,98.32,98.2,98.21,55400.0,68.8321,68.8391,68.7551,68.7621,55400.0
2012-04-05 13:50:00,98.21,98.26,98.17,98.19,61800.0,68.7621,68.7971,68.7341,68.7481,61800.0
2012-04-05 14:00:00,98.19,98.24,98.16,98.24,60300.0,68.7481,68.7831,68.7271,68.7831,60300.0
2012-04-05 14:10:00,98.24,98.29,98.2,98.28,91000.0,68.7831,68.8181,68.7551,68.8111,91000.0
2012-04-05 14:20:00,98.29,98.3,98.24,98.25,88600.0,68.8181,68.8251,68.7831,68.7901,88600.0
2012-04-05 14:30:00,98.25,98.3,98.23,98.26,60900.0,68.7901,68.8251,68.7761,68.7971,60900.0
2012-04-05 14:40:00,98.26,98.3,98.24,98.28,97600.0,68.7971,68.8251,68.7831,68.8111,97600.0
2012-04-05 14:50:00,98.28,98.41,98.27,98.41,102900.0,68.8111,68.9021,68.8041,68.9021,102900.0
2012-04-05 15:00:00,98.4,98.51,98.4,98.49,128600.0,68.8951,68.9721,68.8951,68.9581,128600.0
2012-04-05 15:10:00,98.49,98.5,98.44,98.48,98300.0,68.9581,68.9651,68.9231,68.9511,98300.0
2012-04-05 15:20:00,98.49,98.63,98.49,98.62,144100.0,68.9581,69.0561,68.9581,69.0491,144100.0
2012-04-05 15:30:00,98.62,98.63,98.47,98.47,245200.0,69.0491,69.0561,68.9441,68.9441,245200.0
2012-04-05 15:40:00,98.48,98.6,98.46,98.58,304100.0,68.9511,69.0351,68.9371,69.0211,304100.0
2012-04-05 15:50:00,98.57,98.66,98.51,98.58,540600.0,69.0141,69.0771,68.9721,69.0211,540600.0
2012-04-09 09:30:00,97.74,98.0,97.64,98.0,242300.0,68.433,68.615,68.363,68.615,242300.0
2012-04-09 09:40:00,98.0,98.2,97.95,98.16,211100.0,68.615,68.7551,68.58,68.7271,211100.0
2012-04-09 09:50:00,98.16,98.37,98.12,98.37,170800.0,68.7271,68.8741,68.6991,68.8741,170800.0
2012-04-09 10:00:00,98.37,98.48,98.27,98.27,161500.0,68.8741,68.9511,68.8041,68.8041,161500.0
2012-04-09 10:10:00,98.26,98.28,98.2,98.24,173200.0,68.7971,68.8111,68.7551,68.7831,173200.0
2012-04-09 10:20:00,98.24,98.28,98.18,98.26,143000.0,68.7831,68.8111,68.7411,68.7971,143000.0
2012-04-09 10:30:00,98.26,98.4,98.23,98.39,105500.0,68.7971,68.8951,68.7761,68.8881,105500.0
2012-04-09 10:40:00,98.39,98.43,98.39,98.41,89800.0,68.8881,68.9161,68.8881,68.9021,89800.0
2012-04-09 10:50:00,98.41,98.49,98.4,98.47,100500.0,68.9021,68.9581,68.8951,68.9441,100500.0
2012-04-09 11:00:00,98.47,98.59,98.41,98.57,150100.0,68.9441,69.0281,68.9021,69.0141,150100.0
2012-04-09 11:10:00,98.56,98.71,98.42,98.66,211700.0,69.0071,69.1122,68.9091,69.0771,211700.0
2012-04-09 11:20:00,98.66,98.68,98.61,98.63,112600.0,69.0771,69.0911,69.0421,69.0561,112600.0
2012-04-09 11:30:00,98.63,98.73,98.62,98.66,107100.0,69.0561,69.1262,69.0491,69.0771,107100.0
2012-04-09 11:40:00,98.66,98.73,98.64,98.66,69200.0,69.0771,69.1262,69.0631,69.0771,69200.0
2012-04-09 11:50:00,98.65,98.78,98.65,98.77,68100.0,69.0701,69.1612,69.0701,69.1542,68100.0
2012-04-09 12:00:00,98.76,98.79,98.69,98.73,82700.0,69.1472,69.1682,69.0981,69.1262,82700.0
2012-04-09 12:10:00,98.73,98.76,98.69,98.74,111200.0,69.1262,69.1472,69.0981,69.1332,111200.0
2012-04-09 12:20:00,98.73,98.8,98.7,98.8,125600.0,69.1262,69.1752,69.1052,69.1752,125600.0
2012-04-09 12:30:00,98.8,98.83,98.8,98.81,66700.0,69.1752,69.1962,69.1752,69.1822,66700.0
2012-04-09 12:40:00,98.8,98.91,98.8,98.9,80100.0,69.1752,69.2522,69.1752,69.2452,80100.0
2012-04-09 12:50:00,98.9,98.92,98.9,98.91,96100.0,69.2452,69.2592,69.2452,69.2522,96100.0
2012-04-09 13:00:00,98.91,98.94,98.9,98.93,81100.0,69.2522,69.2732,69.2452,69.2662,81100.0
2012-04-09 13:10:00,98.92,98.93,98.86,98.9,144900.0,69.2592,69.2662,69.2172,69.2452,144900.0
2012-04-09 13:20:00,98.9,98.95,98.86,98.94,172300.0,69.2452,69.2802,69.2172,69.2732,172300.0
2012-04-09 13:30:00,98.94,98.97,98.86,98.97,69800.0,69.2732,69.2942,69.2172,69.2942,69800.0
2012-04-09 13:40:00,98.97,99.06,98.97,99.06,131400.0,69.2942,69.3572,69.2942,69.3572,131400.0
2012-04-09 13:50:00,99.06,99.5,99.04,99.39,428800.0,69.3572,69.6653,69.3432,69.5883,428800.0
2012-04-09 14:00:00,99.37,99.44,99.18,99.22,221800.0,69.5743,69.6233,69.4412,69.4692,221800.0
2012-04-09 14:10:00,99.22,99.23,99.1,99.12,97100.0,69.4692,69.4762,69.3852,69.3992,97100.0
2012-04-09 14:20:00,99.11,99.15,99.09,99.1,76100.0,69.3922,69.4202,69.3782,69.3852,76100.0
2012-04-09 14:30:00,99.09,99.15,99.03,99.13,122700.0,69.3782,69.4202,69.3362,69.4062,122700.0
2012-04-09 14:40:00,99.13,99.2,99.04,99.17,187300.0,69.4062,69.4552,69.3432,69.4342,187300.0
2012-04-09 14:50:00,99.18,99.18,99.11,99.12,134500.0,69.4412,69.4412,69.3922,69.3992,134500.0
2012-04-09 15:00:00,99.12,99.14,99.01,99.05,134500.0,69.3992,69.4132,69.3222,69.3502,134500.0
2012-04-09 15:10:00,99.05,99.13,98.98,99.01,221900.0,69.3502,69.4062,69.3012,69.3222,221900.0
2012-04-09 15:20:00,99.01,99.09,99.01,99.05,137800.0,69.3222,69.3782,69.3222,69.3502,137800.0
2012-04-09 15:30:00,99.05,99.06,98.96,98.99,267600.0,69.3502,69.3572,69.2872,69.3082,267600.0
2012-04-09 15:40:00,99.0,99.08,98.99,99.06,291500.0,69.3152,69.3712,69.3082,69.3572,291500.0
2012-04-09 15:50:00,99.05,99.14,98.88,98.89,635400.0,69.3502,69.4132,69.2312,69.2382,635400.0
2012-04-10 09:30:00,98.61,98.78,98.46,98.5,318500.0,69.0421,69.1612,68.9371,68.9651,318500.0
2012-04-10 09:40:00,98.51,98.53,98.34,98.51,247300.0,68.9721,68.9861,68.8531,68.9721,247300.0
2012-04-10 09:50:00,98.5,98.51,98.42,98.43,181100.0,68.9651,68.9721,68.9091,68.9161,181100.0
2012-04-10 10:00:00,98.43,98.57,98.37,98.51,229300.0,68.9161,69.0141,68.8741,68.9721,229300.0
2012-04-10 10:10:00,98.51,98.54,98.39,98.39,115300.0,68.9721,68.9931,68.8881,68.8881,115300.0
2012-04-10 10:20:00,98.39,98.44,98.3,98.41,133800.0,68.8881,68.9231,68.8251,68.9021,133800.0
2012-04-10 10:30:00,98.42,98.43,98.34,98.34,101900.0,68.9091,68.9161,68.8531,68.8531,101900.0
2012-04-10 10:40:00,98.34,98.44,98.33,98.43,92700.0,68.8531,68.9231,68.8461,68.9161,92700.0
2012-04-10 10:50:00,98.42,98.52,98.37,98.52,167700.0,68.9091,68.9791,68.8741,68.9791,167700.0
2012-04-10 11:00:00,98.52,98.64,98.48,98.64,143100.0,68.9791,69.0631,68.9511,69.0631,143100.0
2012-04-10 11:10:00,98.63,98.67,98.53,98.62,147600.0,69.0561,69.0841,68.9861,69.0491,147600.0
2012-04-10 11:20:00,98.63,98.68,98.58,98.67,70500.0,69.0561,69.0911,69.0211,69.0841,70500.0
2012-04-10 11:30:00,98.67,98.68,98.54,98.56,107300.0,69.0841,69.0911,68.9931,69.0071,107300.0
2012-04-10 11:40:00,98.56,98.58,98.49,98.55,124500.0,69.0071,69.0211,68.9581,69.0001,124500.0
2012-04-10 11:50:00,98.55,98.56,98.43,98.47,213100.0,69.0001,69.0071,68.9161,68.9441,213100.0
2012-04-10 12:00:00,98.47,98.55,98.45,98.54,137400.0,68.9441,69.0001,68.9301,68.9931,137400.0
2012-04-10 12:10:00,98.53,98.54,98.37,98.44,206800.0,68.9861,68.9931,68.8741,68.9231,206800.0
2012-04-10 12:20:00,98.44,98.48,98.33,98.34,126500.0,68.9231,68.9511,68.8461,68.8531,126500.0
2012-04-10 12:30:00,98.34,98.37,98.15,98.18,133100.0,68.8531,68.8741,68.7201,68.7411,133100.0
2012-04-10 12:40:00,98.19,98.22,98.1,98.11,76200.0,68.7481,68.7691,68.6851,68.6921,76200.0
2012-04-10 12:50:00,98.11,98.12,97.95,97.99,91500.0,68.6921,68.6991,68.58,68.608,91500.0
2012-04-10 13:00:00,97.99,98.0,97.74,97.76,148600.0,68.608,68.615,68.433,68.447,148600.0
2012-04-10 13:10:00,97.75,97.75,97.5,97.51,175300.0,68.44,68.44,68.265,68.272,175300.0
2012-04-10 13:20:00,97.5,97.56,97.42,97.5,231800.0,68.265,68.307,68.209,68.265,231800.0
2012-04-10 13:30:00,97.5,97.63,97.45,97.6,106900.0,68.265,68.356,68.23,68.335,106900.0
2012-04-10 13:40:00,97.6,97.79,97.52,97.75,149400.0,68.335,68.468,68.279,68.44,149400.0
2012-04-10 13:50:00,97.76,97.89,97.73,97.89,112300.0,68.447,68.538,68.426,68.538,112300.0
2012-04-10 14:00:00,97.89,97.96,97.71,97.81,196900.0,68.538,68.587,68.412,68.482,196900.0
2012-04-10 14:10:00,97.82,97.9,97.78,97.8,189000.0,68.489,68.545,68.461,68.475,189000.0
2012-04-10 14:20:00,97.81,97.82,97.63,97.77,138800.0,68.482,68.489,68.356,68.454,138800.0
2012-04-10 14:30:00,97.77,97.81,97.56,97.58,135300.0,68.454,68.482,68.307,68.321,135300.0
2012-04-10 14:40:00,97.58,97.72,97.58,97.65,151900.0,68.321,68.419,68.321,68.37,151900.0
2012-04-10 14:50:00,97.65,97.65,97.56,97.58,96200.0,68.37,68.37,68.307,68.321,96200.0
2012-04-10 15:00:00,97.57,97.58,97.42,97.42,157900.0,68.314,68.321,68.209,68.209,157900.0
2012-04-10 15:10:00,97.43,97.53,97.31,97.53,161600.0,68.216,68.286,68.1319,68.286,161600.0
2012-04-10 15:20:00,97.53,97.63,97.52,97.58,216200.0,68.286,68.356,68.279,68.321,216200.0
2012-04-10 15:30:00,97.59,98.03,97.55,97.94,459600.0,68.328,68.636,68.3,68.573,459600.0
2012-04-10 15:40:00,97.94,97.96,97.7,97.9,280300.0,68.573,68.587,68.405,68.545,280300.0
2012-04-10 15:50:00,97.9,97.91,97.63,97.64,703600.0,68.545,68.552,68.356,68.363,703600.0
2012-04-11 09:30:00,98.29,98.3,97.5,97.71,400700.0,68.8181,68.8251,68.265,68.412,400700.0
2012-04-11 09:40:00,97.71,97.93,97.64,97.74,292600.0,68.412,68.566,68.363,68.433,292600.0
2012-04-11 09:50:00,97.76,97.8,97.69,97.79,217200.0,68.447,68.475,68.398,68.468,217200.0
2012-04-11 10:00:00,97.79,97.8,97.71,97.76,84200.0,68.468,68.475,68.412,68.447,84200.0
2012-04-11 10:10:00,97.76,98.0,97.76,98.0,120000.0,68.447,68.615,68.447,68.615,120000.0
2012-04-11 10:20:00,98.0,98.05,97.94,97.96,158000.0,68.615,68.6501,68.573,68.587,158000.0
2012-04-11 10:30:00,97.97,98.05,97.97,98.01,180300.0,68.594,68.6501,68.594,68.622,180300.0
2012-04-11 10:40:00,98.02,98.02,97.93,98.02,125200.0,68.629,68.629,68.566,68.629,125200.0
2012-04-11 10:50:00,98.02,98.22,98.0,98.22,140800.0,68.629,68.7691,68.615,68.7691,140800.0
2012-04-11 11:00:00,98.22,98.33,98.17,98.17,97000.0,68.7691,68.8461,68.7341,68.7341,97000.0
2012-04-11 11:10:00,98.17,98.22,98.1,98.15,82700.0,68.7341,68.7691,68.6851,68.7201,82700.0
2012-04-11 11:20:00,98.15,98.23,98.1,98.17,91100.0,68.7201,68.7761,68.6851,68.7341,91100.0
2012-04-11 11:30:00,98.16,98.25,98.15,98.23,74300.0,68.7271,68.7901,68.7201,68.7761,74300.0
2012-04-11 11:40:00,98.23,98.3,98.21,98.24,103700.0,68.7761,68.8251,68.7621,68.7831,103700.0
2012-04-11 11:50:00,98.23,98.24,98.16,98.2,80800.0,68.7761,68.7831,68.7271,68.7551,80800.0
2012-04-11 12:00:00,98.21,98.31,98.19,98.26,172400.0,68.7621,68.8321,68.7481,68.7971,172400.0
2012-04-11 12:10:00,98.26,98.33,98.22,98.3,95900.0,68.7971,68.8461,68.7691,68.8251,95900.0
2012-04-11 12:20:00,98.29,98.32,98.28,98.3,67500.0,68.8181,68.8391,68.8111,68.8251,67500.0
2012-04-11 12:30:00,98.3,98.45,98.3,98.36,156400.0,68.8251,68.9301,68.8251,68.8671,156400.0
2012-04-11 12:40:00,98.35,98.4,98.33,98.36,91800.0,68.8601,68.8951,68.8461,68.8671,91800.0
2012-04-11 12:50:00,98.36,98.47,98.34,98.45,65600.0,68.8671,68.9441,68.8531,68.9301,65600.0
2012-04-11 13:00:00,98.45,98.47,98.42,98.44,131500.0,68.9301,68.9441,68.9091,68.9231,131500.0
2012-04-11 13:10:00,98.45,98.54,98.44,98.51,101600.0,68.9301,68.9931,68.9231,68.9721,101600.0
2012-04-11 13:20:00,98.51,98.52,98.45,98.46,52200.0,68.9721,68.9791,68.9301,68.9371,52200.0
2012-04-11 13:30:00,98.45,98.49,98.43,98.49,84600.0,68.9301,68.9581,68.9161,68.9581,84600.0
2012-04-11 13:40:00,98.5,98.63,98.5,98.6,173500.0,68.9651,69.0561,68.9651,69.0351,173500.0
2012-04-11 13:50:00,98.6,98.72,98.6,98.71,137600.0,69.0351,69.1192,69.0351,69.1122,137600.0
2012-04-11 14:00:00,98.71,98.73,98.51,98.51,122300.0,69.1122,69.1262,68.9721,68.9721,122300.0
2012-04-11 14:10:00,98.52,98.66,98.48,98.66,127100.0,68.9791,69.0771,68.9511,69.0771,127100.0
2012-04-11 14:20:00,98.66,98.7,98.61,98.63,135700.0,69.0771,69.1052,69.0421,69.0561,135700.0
2012-04-11 14:30:00,98.63,98.64,98.55,98.59,169600.0,69.0561,69.0631,69.0001,69.0281,169600.0
2012-04-11 14:40:00,98.58,98.59,98.51,98.59,105300.0,69.0211,69.0281,68.9721,69.0281,105300.0
2012-04-11 14:50:00,98.59,98.63,98.49,98.52,208200.0,69.0281,69.0561,68.9581,68.9791,208200.0
2012-04-11 15:00:00,98.52,98.56,98.51,98.52,128100.0,68.9791,69.0071,68.9721,68.9791,128100.0
2012-04-11 15:10:00,98.52,98.58,98.51,98.58,165400.0,68.9791,69.0211,68.9721,69.0211,165400.0
2012-04-11 15:20:00,98.58,98.65,98.57,98.59,130400.0,69.0211,69.0701,69.0141,69.0281,130400.0
2012-04-11 15:30:00,98.6,98.62,98.55,98.55,205800.0,69.0351,69.0491,69.0001,69.0001,205800.0
2012-04-11 15:40:00,98.55,98.59,98.36,98.45,330700.0,69.0001,69.0281,68.8671,68.9301,330700.0
2012-04-11 15:50:00,98.44,98.65,98.41,98.57,405500.0,68.9231,69.0701,68.9021,69.0141,405500.0
2012-04-12 09:30:00,98.72,98.75,97.82,97.87,261300.0,69.1192,69.1402,68.489,68.524,261300.0
2012-04-12 09:40:00,97.91,98.12,97.82,97.98,168900.0,68.552,68.6991,68.489,68.601,168900.0
2012-04-12 09:50:00,97.98,97.98,97.63,97.66,180000.0,68.601,68.601,68.356,68.377,180000.0
2012-04-12 10:00:00,97.66,97.68,97.44,97.5,277800.0,68.377,68.391,68.223,68.265,277800.0
2012-04-12 10:10:00,97.5,97.61,97.44,97.56,212900.0,68.265,68.342,68.223,68.307,212900.0
2012-04-12 10:20:00,97.56,97.58,97.44,97.48,131100.0,68.307,68.321,68.223,68.251,131100.0
2012-04-12 10:30:00,97.49,97.57,97.35,97.53,214400.0,68.258,68.314,68.1599,68.286,214400.0
2012-04-12 10:40:00,97.53,97.65,97.5,97.56,140800.0,68.286,68.37,68.265,68.307,140800.0
2012-04-12 10:50:00,97.57,97.75,97.56,97.65,123100.0,68.314,68.44,68.307,68.37,123100.0
2012-04-12 11:00:00,97.65,97.68,97.59,97.63,164200.0,68.37,68.391,68.328,68.356,164200.0
2012-04-12 11:10:00,97.64,97.64,97.53,97.61,150400.0,68.363,68.363,68.286,68.342,150400.0
2012-04-12 11:20:00,97.61,97.77,97.58,97.72,116600.0,68.342,68.454,68.321,68.419,116600.0
2012-04-12 11:30:00,97.72,97.72,97.61,97.63,61200.0,68.419,68.419,68.342,68.356,61200.0
2012-04-12 11:40:00,97.63,97.67,97.61,97.62,60600.0,68.356,68.384,68.342,68.349,60600.0
2012-04-12 11:50:00,97.61,97.62,97.54,97.56,95300.0,68.342,68.349,68.293,68.307,95300.0
2012-04-12 12:00:00,97.57,97.66,97.57,97.64,70200.0,68.314,68.377,68.314,68.363,70200.0
2012-04-12 12:10:00,97.64,97.64,97.55,97.62,75000.0,68.363,68.363,68.3,68.349,75000.0
2012-04-12 12:20:00,97.62,97.65,97.55,97.6,110400.0,68.349,68.37,68.3,68.335,110400.0
2012-04-12 12:30:00,97.6,97.65,97.58,97.61,45000.0,68.335,68.37,68.321,68.342,45000.0
2012-04-12 12:40:00,97.62,97.68,97.6,97.61,63200.0,68.349,68.391,68.335,68.342,63200.0
2012-04-12 12:50:00,97.61,97.64,97.6,97.6,83300.0,68.342,68.363,68.335,68.335,83300.0
2012-04-12 13:00:00,97.6,97.61,97.58,97.61,46600.0,68.335,68.342,68.321,68.342,46600.0
2012-04-12 13:10:00,97.61,97.64,97.6,97.63,39800.0,68.342,68.363,68.335,68.356,39800.0
2012-04-12 13:20:00,97.63,97.64,97.61,97.61,57600.0,68.356,68.363,68.342,68.342,57600.0
2012-04-12 13:30:00,97.62,97.62,97.58,97.59,165500.0,68.349,68.349,68.321,68.328,165500.0
2012-04-12 13:40:00,97.6,97.6,97.54,97.55,54000.0,68.335,68.335,68.293,68.3,54000.0
2012-04-12 13:50:00,97.55,97.55,97.5,97.51,84500.0,68.3,68.3,68.265,68.272,84500.0
2012-04-12 14:00:00,97.51,97.56,97.5,97.52,80500.0,68.272,68.307,68.265,68.279,80500.0
2012-04-12 14:10:00,97.53,97.62,97.52,97.61,78900.0,68.286,68.349,68.279,68.342,78900.0
2012-04-12 14:20:00,97.6,97.64,97.58,97.59,76600.0,68.335,68.363,68.321,68.328,76600.0
2012-04-12 14:30:00,97.59,97.62,97.56,97.56,108600.0,68.328,68.349,68.307,68.307,108600.0
2012-04-12 14:40:00,97.56,97.61,97.56,97.59,87800.0,68.307,68.342,68.307,68.328,87800.0
2012-04-12 14:50:00,97.6,97.62,97.57,97.62,65800.0,68.335,68.349,68.314,68.349,65800.0
2012-04-12 15:00:00,97.62,97.64,97.59,97.61,125200.0,68.349,68.363,68.328,68.342,125200.0
2012-04-12 15:10:00,97.6,97.62,97.51,97.51,127300.0,68.335,68.349,68.272,68.272,127300.0
2012-04-12 15:20:00,97.52,97.6,97.51,97.6,97500.0,68.279,68.335,68.272,68.335,97500.0
2012-04-12 15:30:00,97.6,97.63,97.52,97.62,207000.0,68.335,68.356,68.279,68.349,207000.0
2012-04-12 15:40:00,97.63,97.64,97.58,97.61,189600.0,68.356,68.363,68.321,68.342,189600.0
2012-04-12 15:50:00,97.6,97.78,97.57,97.65,760400.0,68.335,68.461,68.314,68.37,760400.0
2012-04-13 09:30:00,97.52,97.8,97.49,97.79,243100.0,68.279,68.475,68.258,68.468,243100.0
2012-04-13 09:40:00,97.79,97.8,97.58,97.63,182900.0,68.468,68.475,68.321,68.356,182900.0
2012-04-13 09:50:00,97.64,97.69,97.43,97.43,221700.0,68.363,68.398,68.216,68.216,221700.0
2012-04-13 10:00:00,97.44,97.58,97.44,97.53,150100.0,68.223,68.321,68.223,68.286,150100.0
2012-04-13 10:10:00,97.52,97.68,97.52,97.61,105800.0,68.279,68.391,68.279,68.342,105800.0
2012-04-13 10:20:00,97.62,97.69,97.51,97.52,84700.0,68.349,68.398,68.272,68.279,84700.0
2012-04-13 10:30:00,97.51,97.56,97.43,97.46,82900.0,68.272,68.307,68.216,68.237,82900.0
2012-04-13 10:40:00,97.45,97.45,97.13,97.15,169000.0,68.23,68.23,68.0059,68.0199,169000.0
2012-04-13 10:50:00,97.15,97.19,97.09,97.17,100600.0,68.0199,68.0479,67.9779,68.0339,100600.0
2012-04-13 11:00:00,97.17,97.37,97.17,97.28,83600.0,68.0339,68.1739,68.0339,68.1109,83600.0
2012-04-13 11:10:00,97.28,97.29,97.2,97.26,68500.0,68.1109,68.1179,68.0549,68.0969,68500.0
2012-04-13 11:20:00,97.27,97.35,97.23,97.27,82500.0,68.1039,68.1599,68.0759,68.1039,82500.0
2012-04-13 11:30:00,97.27,97.38,97.24,97.36,89000.0,68.1039,68.1809,68.0829,68.1669,89000.0
2012-04-13 11:40:00,97.36,97.5,97.35,97.48,102100.0,68.1669,68.265,68.1599,68.251,102100.0
2012-04-13 11:50:00,97.49,97.49,97.42,97.44,46200.0,68.258,68.258,68.209,68.223,46200.0
2012-04-13 12:00:00,97.44,97.55,97.44,97.49,71700.0,68.223,68.3,68.223,68.258,71700.0
2012-04-13 12:10:00,97.49,97.51,97.38,97.4,165200.0,68.258,68.272,68.1809,68.195,165200.0
2012-04-13 12:20:00,97.39,97.45,97.36,97.43,59000.0,68.1879,68.23,68.1669,68.216,59000.0
2012-04-13 12:30:00,97.43,97.5,97.42,97.48,96200.0,68.216,68.265,68.209,68.251,96200.0
2012-04-13 12:40:00,97.47,97.51,97.43,97.5,120900.0,68.244,68.272,68.216,68.265,120900.0
2012-04-13 12:50:00,97.49,97.55,97.49,97.54,85100.0,68.258,68.3,68.258,68.293,85100.0
2012-04-13 13:00:00,97.54,97.54,97.48,97.5,60000.0,68.293,68.293,68.251,68.265,60000.0
2012-04-13 13:10:00,97.5,97.51,97.48,97.5,36100.0,68.265,68.272,68.251,68.265,36100.0
2012-04-13 13:20:00,97.49,97.51,97.46,97.49,38800.0,68.258,68.272,68.237,68.258,38800.0
2012-04-13 13:30:00,97.5,97.52,97.49,97.5,59600.0,68.265,68.279,68.258,68.265,59600.0
2012-04-13 13:40:00,97.5,97.51,97.43,97.46,72500.0,68.265,68.272,68.216,68.237,72500.0
2012-04-13 13:50:00,97.46,97.49,97.39,97.45,54700.0,68.237,68.258,68.1879,68.23,54700.0
2012-04-13 14:00:00,97.45,97.45,97.36,97.42,48500.0,68.23,68.23,68.1669,68.209,48500.0
2012-04-13 14:10:00,97.42,97.45,97.4,97.44,37400.0,68.209,68.23,68.195,68.223,37400.0
2012-04-13 14:20:00,97.43,97.48,97.38,97.39,57400.0,68.216,68.251,68.1809,68.1879,57400.0
2012-04-13 14:30:00,97.39,97.46,97.38,97.43,50700.0,68.1879,68.237,68.1809,68.216,50700.0
2012-04-13 14:40:00,97.44,97.46,97.39,97.41,141600.0,68.223,68.237,68.1879,68.202,141600.0
2012-04-13 14:50:00,97.41,97.43,97.3,97.33,145100.0,68.202,68.216,68.1249,68.1459,145100.0
2012-04-13 15:00:00,97.33,97.48,97.33,97.47,84800.0,68.1459,68.251,68.1459,68.244,84800.0
2012-04-13 15:10:00,97.48,97.57,97.46,97.51,110900.0,68.251,68.314,68.237,68.272,110900.0
2012-04-13 15:20:00,97.52,97.53,97.46,97.47,173000.0,68.279,68.286,68.237,68.244,173000.0
2012-04-13 15:30:00,97.47,97.51,97.26,97.26,180600.0,68.244,68.272,68.0969,68.0969,180600.0
2012-04-13 15:40:00,97.27,97.32,97.16,97.22,204900.0,68.1039,68.1389,68.0269,68.0689,204900.0
2012-04-13 15:50:00,97.22,97.26,96.96,96.96,556500.0,68.0689,68.0969,67.8869,67.8869,556500.0
2012-04-16 09:30:00,97.08,97.9,97.0,97.49,404300.0,67.9709,68.545,67.9149,68.258,404300.0
2012-04-16 09:40:00,97.47,97.6,97.37,97.44,243100.0,68.244,68.335,68.1739,68.223,243100.0
2012-04-16 09:50:00,97.45,97.48,97.27,97.34,150900.0,68.23,68.251,68.1039,68.1529,150900.0
2012-04-16 10:00:00,97.34,97.46,97.25,97.46,191800.0,68.1529,68.237,68.0899,68.237,191800.0
2012-04-16 10:10:00,97.46,97.46,97.17,97.18,212400.0,68.237,68.237,68.0339,68.0409,212400.0
2012-04-16 10:20:00,97.18,97.19,96.99,97.0,189500.0,68.0409,68.0479,67.9079,67.9149,189500.0
2012-04-16 10:30:00,96.99,97.01,96.59,96.59,323500.0,67.9079,67.9219,67.6278,67.6278,323500.0
2012-04-16 10:40:00,96.58,96.62,96.35,96.35,249400.0,67.6208,67.6488,67.4598,67.4598,249400.0
2012-04-16 10:50:00,96.35,96.55,96.32,96.52,192500.0,67.4598,67.5998,67.4388,67.5788,192500.0
2012-04-16 11:00:00,96.52,96.61,96.34,96.41,211900.0,67.5788,67.6418,67.4528,67.5018,211900.0
2012-04-16 11:10:00,96.41,96.54,96.34,96.34,122900.0,67.5018,67.5928,67.4528,67.4528,122900.0
2012-04-16 11:20:00,96.35,96.55,96.34,96.5,86300.0,67.4598,67.5998,67.4528,67.5648,86300.0
2012-04-16 11:30:00,96.51,96.53,96.36,96.38,91500.0,67.5718,67.5858,67.4668,67.4808,91500.0
2012-04-16 11:40:00,96.37,96.47,96.36,96.42,67500.0,67.4738,67.5438,67.4668,67.5088,67500.0
2012-04-16 11:50:00,96.42,96.52,96.41,96.41,70400.0,67.5088,67.5788,67.5018,67.5018,70400.0
2012-04-16 12:00:00,96.41,96.55,96.4,96.47,75400.0,67.5018,67.5998,67.4948,67.5438,75400.0
2012-04-16 12:10:00,96.47,96.57,96.42,96.43,88100.0,67.5438,67.6138,67.5088,67.5158,88100.0
2012-04-16 12:20:00,96.44,96.59,96.39,96.56,78500.0,67.5228,67.6278,67.4878,67.6068,78500.0
2012-04-16 12:30:00,96.57,96.66,96.49,96.51,85900.0,67.6138,67.6768,67.5578,67.5718,85900.0
2012-04-16 12:40:00,96.5,96.61,96.49,96.57,84700.0,67.5648,67.6418,67.5578,67.6138,84700.0
2012-04-16 12:50:00,96.56,96.63,96.49,96.63,85100.0,67.6068,67.6558,67.5578,67.6558,85100.0
2012-04-16 13:00:00,96.63,96.79,96.63,96.74,66400.0,67.6558,67.7679,67.6558,67.7329,66400.0
2012-04-16 13:10:00,96.73,96.78,96.61,96.65,88300.0,67.7258,67.7609,67.6418,67.6698,88300.0
2012-04-16 13:20:00,96.64,96.65,96.51,96.55,80500.0,67.6628,67.6698,67.5718,67.5998,80500.0
2012-04-16 13:30:00,96.55,96.58,96.48,96.55,120100.0,67.5998,67.6208,67.5508,67.5998,120100.0
2012-04-16 13:40:00,96.55,96.72,96.53,96.66,76600.0,67.5998,67.7188,67.5858,67.6768,76600.0
2012-04-16 13:50:00,96.66,96.66,96.57,96.6,89300.0,67.6768,67.6768,67.6138,67.6348,89300.0
2012-04-16 14:00:00,96.6,96.63,96.54,96.61,85600.0,67.6348,67.6558,67.5928,67.6418,85600.0
2012-04-16 14:10:00,96.61,96.62,96.47,96.49,125000.0,67.6418,67.6488,67.5438,67.5578,125000.0
2012-04-16 14:20:00,96.49,96.5,96.37,96.38,100800.0,67.5578,67.5648,67.4738,67.4808,100800.0
2012-04-16 14:30:00,96.38,96.58,96.37,96.57,89100.0,67.4808,67.6208,67.4738,67.6138,89100.0
2012-04-16 14:40:00,96.58,96.67,96.57,96.65,96500.0,67.6208,67.6838,67.6138,67.6698,96500.0
2012-04-16 14:50:00,96.65,96.73,96.62,96.62,79600.0,67.6698,67.7258,67.6488,67.6488,79600.0
2012-04-16 15:00:00,96.63,96.64,96.52,96.54,79800.0,67.6558,67.6628,67.5788,67.5928,79800.0
2012-04-16 15:10:00,96.54,96.71,96.53,96.65,252200.0,67.5928,67.7118,67.5858,67.6698,252200.0
2012-04-16 15:20:00,96.65,96.78,96.64,96.75,153500.0,67.6698,67.7609,67.6628,67.7399,153500.0
2012-04-16 15:30:00,96.76,96.81,96.74,96.75,187200.0,67.7469,67.7819,67.7329,67.7399,187200.0
2012-04-16 15:40:00,96.74,96.79,96.65,96.68,208900.0,67.7329,67.7679,67.6698,67.6908,208900.0
2012-04-16 15:50:00,96.68,96.71,96.59,96.59,320300.0,67.6908,67.7118,67.6278,67.6278,320300.0
2012-04-17 09:30:00,96.92,97.58,96.91,97.32,531600.0,67.8589,68.321,67.8519,68.1389,531600.0
2012-04-17 09:40:00,97.32,97.48,96.99,97.03,241500.0,68.1389,68.251,67.9079,67.9359,241500.0
2012-04-17 09:50:00,97.03,97.07,96.99,97.06,239600.0,67.9359,67.9639,67.9079,67.9569,239600.0
2012-04-17 10:00:00,97.07,97.07,96.98,97.03,221900.0,67.9639,67.9639,67.9009,67.9359,221900.0
2012-04-17 10:10:00,97.03,97.05,96.98,97.0,195600.0,67.9359,67.9499,67.9009,67.9149,195600.0
2012-04-17 10:20:00,97.0,97.01,96.98,97.01,193200.0,67.9149,67.9219,67.9009,67.9219,193200.0
2012-04-17 10:30:00,97.01,97.03,96.99,97.02,138400.0,67.9219,67.9359,67.9079,67.9289,138400.0
2012-04-17 10:40:00,97.01,97.15,97.0,97.05,173500.0,67.9219,68.0199,67.9149,67.9499,173500.0
2012-04-17 10:50:00,97.05,97.11,97.02,97.05,111600.0,67.9499,67.9919,67.9289,67.9499,111600.0
2012-04-17 11:00:00,97.05,97.12,97.03,97.05,232900.0,67.9499,67.9989,67.9359,67.9499,232900.0
2012-04-17 11:10:00,97.05,97.08,97.0,97.01,325200.0,67.9499,67.9709,67.9149,67.9219,325200.0
2012-04-17 11:20:00,97.02,97.13,97.01,97.11,141700.0,67.9289,68.0059,67.9219,67.9919,141700.0
2012-04-17 11:30:00,97.11,97.21,97.08,97.14,145900.0,67.9919,68.0619,67.9709,68.0129,145900.0
2012-04-17 11:40:00,97.15,97.15,97.09,97.11,86400.0,68.0199,68.0199,67.9779,67.9919,86400.0
2012-04-17 11:50:00,97.1,97.11,97.07,97.09,64000.0,67.9849,67.9919,67.9639,67.9779,64000.0
2012-04-17 12:00:00,97.09,97.11,97.05,97.08,56500.0,67.9779,67.9919,67.9499,67.9709,56500.0
2012-04-17 12:10:00,97.08,97.1,97.04,97.05,91300.0,67.9709,67.9849,67.9429,67.9499,91300.0
2012-04-17 12:20:00,97.05,97.11,97.03,97.1,69700.0,67.9499,67.9919,67.9359,67.9849,69700.0
2012-04-17 12:30:00,97.1,97.12,97.06,97.09,114100.0,67.9849,67.9989,67.9569,67.9779,114100.0
2012-04-17 12:40:00,97.09,97.11,97.04,97.08,83300.0,67.9779,67.9919,67.9429,67.9709,83300.0
2012-04-17 12:50:00,97.09,97.11,97.08,97.09,82100.0,67.9779,67.9919,67.9709,67.9779,82100.0
2012-04-17 13:00:00,97.08,97.11,97.07,97.1,170900.0,67.9709,67.9919,67.9639,67.9849,170900.0
2012-04-17 13:10:00,97.09,97.15,97.08,97.12,112200.0,67.9779,68.0199,67.9709,67.9989,112200.0
2012-04-17 13:20:00,97.13,97.13,97.09,97.12,74800.0,68.0059,68.0059,67.9779,67.9989,74800.0
2012-04-17 13:30:00,97.11,97.13,97.06,97.1,269500.0,67.9919,68.0059,67.9569,67.9849,269500.0
2012-04-17 13:40:00,97.09,97.13,97.09,97.11,80700.0,67.9779,68.0059,67.9779,67.9919,80700.0
2012-04-17 13:50:00,97.11,97.15,97.08,97.09,133600.0,67.9919,68.0199,67.9709,67.9779,133600.0
2012-04-17 14:00:00,97.1,97.14,97.07,97.09,123900.0,67.9849,68.0129,67.9639,67.9779,123900.0
2012-04-17 14:10:00,97.08,97.14,97.08,97.12,124600.0,67.9709,68.0129,67.9709,67.9989,124600.0
2012-04-17 14:20:00,97.12,97.12,97.09,97.1,138900.0,67.9989,67.9989,67.9779,67.9849,138900.0
2012-04-17 14:30:00,97.1,97.11,97.07,97.08,122400.0,67.9849,67.9919,67.9639,67.9709,122400.0
2012-04-17 14:40:00,97.07,97.12,97.07,97.11,297400.0,67.9639,67.9989,67.9639,67.9919,297400.0
2012-04-17 14:50:00,97.11,97.12,97.09,97.1,158100.0,67.9919,67.9989,67.9779,67.9849,158100.0
2012-04-17 15:00:00,97.11,97.19,97.09,97.16,298400.0,67.9919,68.0479,67.9779,68.0269,298400.0
2012-04-17 15:10:00,97.16,97.17,97.13,97.15,99400.0,68.0269,68.0339,68.0059,68.0199,99400.0
2012-04-17 15:20:00,97.14,97.17,97.12,97.12,160300.0,68.0129,68.0339,67.9989,67.9989,160300.0
2012-04-17 15:30:00,97.12,97.18,97.1,97.15,359100.0,67.9989,68.0409,67.9849,68.0199,359100.0
2012-04-17 15:40:00,97.15,97.16,97.12,97.14,272100.0,68.0199,68.0269,67.9989,68.0129,272100.0
2012-04-17 15:50:00,97.13,97.16,97.0,97.05,663600.0,68.0059,68.0269,67.9149,67.9499,663600.0
2012-04-18 09:30:00,97.02,97.52,97.02,97.39,350000.0,67.9289,68.279,67.9289,68.1879,350000.0
2012-04-18 09:40:00,97.4,97.64,97.35,97.49,271800.0,68.195,68.363,68.1599,68.258,271800.0
2012-04-18 09:50:00,97.49,97.64,97.48,97.63,189800.0,68.258,68.363,68.251,68.356,189800.0
2012-04-18 10:00:00,97.63,97.75,97.6,97.7,214500.0,68.356,68.44,68.335,68.405,214500.0
2012-04-18 10:10:00,97.7,97.98,97.67,97.89,186200.0,68.405,68.601,68.384,68.538,186200.0
2012-04-18 10:20:00,97.89,97.9,97.5,97.68,365600.0,68.538,68.545,68.265,68.391,365600.0
2012-04-18 10:30:00,97.68,97.85,97.64,97.84,258600.0,68.391,68.51,68.363,68.503,258600.0
2012-04-18 10:40:00,97.85,97.87,97.75,97.79,192300.0,68.51,68.524,68.44,68.468,192300.0
2012-04-18 10:50:00,97.8,97.85,97.78,97.85,87400.0,68.475,68.51,68.461,68.51,87400.0
2012-04-18 11:00:00,97.85,97.86,97.54,97.54,173900.0,68.51,68.517,68.293,68.293,173900.0
2012-04-18 11:10:00,97.54,97.71,97.53,97.7,103000.0,68.293,68.412,68.286,68.405,103000.0
2012-04-18 11:20:00,97.71,97.74,97.67,97.68,109200.0,68.412,68.433,68.384,68.391,109200.0
2012-04-18 11:30:00,97.68,97.78,97.65,97.78,84000.0,68.391,68.461,68.37,68.461,84000.0
2012-04-18 11:40:00,97.78,97.81,97.71,97.75,151400.0,68.461,68.482,68.412,68.44,151400.0
2012-04-18 11:50:00,97.76,97.77,97.71,97.74,78500.0,68.447,68.454,68.412,68.433,78500.0
2012-04-18 12:00:00,97.75,97.75,97.7,97.73,92500.0,68.44,68.44,68.405,68.426,92500.0
2012-04-18 12:10:00,97.73,97.75,97.71,97.75,65900.0,68.426,68.44,68.412,68.44,65900.0
2012-04-18 12:20:00,97.75,97.75,97.65,97.65,68100.0,68.44,68.44,68.37,68.37,68100.0
2012-04-18 12:30:00,97.65,97.75,97.65,97.74,53800.0,68.37,68.44,68.37,68.433,53800.0
2012-04-18 12:40:00,97.75,97.76,97.61,97.61,92800.0,68.44,68.447,68.342,68.342,92800.0
2012-04-18 12:50:00,97.62,97.62,97.55,97.57,51700.0,68.349,68.349,68.3,68.314,51700.0
2012-04-18 13:00:00,97.57,97.63,97.53,97.62,62800.0,68.314,68.356,68.286,68.349,62800.0
2012-04-18 13:10:00,97.62,97.63,97.56,97.59,61800.0,68.349,68.356,68.307,68.328,61800.0
2012-04-18 13:20:00,97.59,97.59,97.51,97.52,79200.0,68.328,68.328,68.272,68.279,79200.0
2012-04-18 13:30:00,97.52,97.53,97.46,97.46,86500.0,68.279,68.286,68.237,68.237,86500.0
2012-04-18 13:40:00,97.47,97.5,97.46,97.48,66000.0,68.244,68.265,68.237,68.251,66000.0
2012-04-18 13:50:00,97.49,97.51,97.45,97.46,52700.0,68.258,68.272,68.23,68.237,52700.0
2012-04-18 14:00:00,97.45,97.56,97.45,97.53,124000.0,68.23,68.307,68.23,68.286,124000.0
2012-04-18 14:10:00,97.53,97.59,97.51,97.58,72200.0,68.286,68.328,68.272,68.321,72200.0
2012-04-18 14:20:00,97.59,97.64,97.56,97.59,99600.0,68.328,68.363,68.307,68.328,99600.0
2012-04-18 14:30:00,97.59,97.62,97.56,97.61,65400.0,68.328,68.349,68.307,68.342,65400.0
2012-04-18 14:40:00,97.6,97.61,97.57,97.59,67400.0,68.335,68.342,68.314,68.328,67400.0
2012-04-18 14:50:00,97.6,97.61,97.59,97.59,58400.0,68.335,68.342,68.328,68.328,58400.0
2012-04-18 15:00:00,97.6,97.63,97.59,97.61,136800.0,68.335,68.356,68.328,68.342,136800.0
2012-04-18 15:10:00,97.62,97.63,97.57,97.61,62300.0,68.349,68.356,68.314,68.342,62300.0
2012-04-18 15:20:00,97.62,97.64,97.54,97.56,105300.0,68.349,68.363,68.293,68.307,105300.0
2012-04-18 15:30:00,97.56,97.56,97.43,97.43,111900.0,68.307,68.307,68.216,68.216,111900.0
2012-04-18 15:40:00,97.44,97.45,97.31,97.34,174900.0,68.223,68.23,68.1319,68.1529,174900.0
2012-04-18 15:50:00,97.34,97.37,97.27,97.35,303200.0,68.1529,68.1739,68.1039,68.1599,303200.0
2012-04-19 09:30:00,97.16,97.24,96.98,97.0,219900.0,68.0269,68.0829,67.9009,67.9149,219900.0
2012-04-19 09:40:00,97.0,97.07,96.86,97.07,182600.0,67.9149,67.9639,67.8169,67.9639,182600.0
2012-04-19 09:50:00,97.06,97.17,97.0,97.15,132200.0,67.9569,68.0339,67.9149,68.0199,132200.0
2012-04-19 10:00:00,97.15,97.16,96.75,96.75,207300.0,68.0199,68.0269,67.7399,67.7399,207300.0
2012-04-19 10:10:00,96.74,96.78,96.66,96.76,184700.0,67.7329,67.7609,67.6768,67.7469,184700.0
2012-04-19 10:20:00,96.75,96.78,96.65,96.66,147700.0,67.7399,67.7609,67.6698,67.6768,147700.0
2012-04-19 10:30:00,96.66,97.01,96.62,97.0,212300.0,67.6768,67.9219,67.6488,67.9149,212300.0
2012-04-19 10:40:00,97.01,97.24,97.01,97.08,138300.0,67.9219,68.0829,67.9219,67.9709,138300.0
2012-04-19 10:50:00,97.08,97.08,96.95,96.97,121600.0,67.9709,67.9709,67.8799,67.8939,121600.0
2012-04-19 11:00:00,96.97,97.0,96.91,96.91,112400.0,67.8939,67.9149,67.8519,67.8519,112400.0
2012-04-19 11:10:00,96.92,96.97,96.67,96.68,158500.0,67.8589,67.8939,67.6838,67.6908,158500.0
2012-04-19 11:20:00,96.68,96.71,96.6,96.6,221100.0,67.6908,67.7118,67.6348,67.6348,221100.0
2012-04-19 11:30:00,96.6,96.62,96.33,96.33,310500.0,67.6348,67.6488,67.4458,67.4458,310500.0
2012-04-19 11:40:00,96.33,96.52,96.32,96.5,181700.0,67.4458,67.5788,67.4388,67.5648,181700.0
2012-04-19 11:50:00,96.5,96.52,96.43,96.45,106700.0,67.5648,67.5788,67.5158,67.5298,106700.0
2012-04-19 12:00:00,96.46,96.47,96.24,96.24,157300.0,67.5368,67.5438,67.3828,67.3828,157300.0
2012-04-19 12:10:00,96.25,96.32,96.16,96.17,243200.0,67.3898,67.4388,67.3268,67.3338,243200.0
2012-04-19 12:20:00,96.16,96.23,96.02,96.02,164100.0,67.3268,67.3758,67.2287,67.2287,164100.0
2012-04-19 12:30:00,96.02,96.03,95.75,95.8,334900.0,67.2287,67.2357,67.0397,67.0747,334900.0
2012-04-19 12:40:00,95.8,95.85,95.76,95.77,183500.0,67.0747,67.1097,67.0467,67.0537,183500.0
2012-04-19 12:50:00,95.76,95.78,95.59,95.59,210400.0,67.0467,67.0607,66.9277,66.9277,210400.0
2012-04-19 13:00:00,95.6,95.62,95.2,95.21,405200.0,66.9347,66.9487,66.6546,66.6616,405200.0
2012-04-19 13:10:00,95.2,95.25,94.13,94.58,1854800.0,66.6546,66.6896,65.9054,66.2205,1854800.0
2012-04-19 13:20:00,94.59,95.11,94.4,95.03,668200.0,66.2275,66.5916,66.0945,66.5356,668200.0
2012-04-19 13:30:00,95.03,95.18,95.0,95.13,289400.0,66.5356,66.6406,66.5146,66.6056,289400.0
2012-04-19 13:40:00,95.14,95.14,94.75,95.06,296500.0,66.6126,66.6126,66.3395,66.5566,296500.0
2012-04-19 13:50:00,95.06,95.08,94.79,94.79,221200.0,66.5566,66.5706,66.3676,66.3676,221200.0
2012-04-19 14:00:00,94.8,94.92,94.7,94.71,308500.0,66.3746,66.4586,66.3045,66.3115,308500.0
2012-04-19 14:10:00,94.71,95.13,94.69,95.02,361800.0,66.3115,66.6056,66.2975,66.5286,361800.0
2012-04-19 14:20:00,95.02,95.16,94.95,94.95,183700.0,66.5286,66.6266,66.4796,66.4796,183700.0
2012-04-19 14:30:00,94.95,95.0,94.64,94.78,314100.0,66.4796,66.5146,66.2625,66.3605,314100.0
2012-04-19 14:40:00,94.78,94.87,94.71,94.87,277100.0,66.3605,66.4236,66.3115,66.4236,277100.0
2012-04-19 14:50:00,94.87,95.01,94.85,94.99,262800.0,66.4236,66.5216,66.4096,66.5076,262800.0
2012-04-19 15:00:00,94.99,95.31,94.98,95.22,361900.0,66.5076,66.7316,66.5006,66.6686,361900.0
2012-04-19 15:10:00,95.22,95.26,94.91,94.93,270900.0,66.6686,66.6966,66.4516,66.4656,270900.0
2012-04-19 15:20:00,94.92,95.01,94.86,94.97,278800.0,66.4586,66.5216,66.4166,66.4936,278800.0
2012-04-19 15:30:00,94.97,95.08,94.95,95.06,321900.0,66.4936,66.5706,66.4796,66.5566,321900.0
2012-04-19 15:40:00,95.05,95.29,95.01,95.03,501900.0,66.5496,66.7176,66.5216,66.5356,501900.0
2012-04-19 15:50:00,95.04,95.51,94.96,95.28,1213800.0,66.5426,66.8717,66.4866,66.7106,1213800.0
2012-04-20 09:30:00,96.95,97.2,96.26,97.12,1747000.0,67.8799,68.0549,67.3968,67.9989,1747000.0
2012-04-20 09:40:00,97.11,97.35,96.87,97.02,479700.0,67.9919,68.1599,67.8239,67.9289,479700.0
2012-04-20 09:50:00,97.02,97.38,96.9,97.3,367400.0,67.9289,68.1809,67.8449,68.1249,367400.0
2012-04-20 10:00:00,97.24,97.49,97.09,97.48,323400.0,68.0829,68.258,67.9779,68.251,323400.0
2012-04-20 10:10:00,97.49,97.6,97.26,97.37,310900.0,68.258,68.335,68.0969,68.1739,310900.0
2012-04-20 10:20:00,97.36,97.74,97.15,97.35,334300.0,68.1669,68.433,68.0199,68.1599,334300.0
2012-04-20 10:30:00,97.39,97.7,97.38,97.66,213300.0,68.1879,68.405,68.1809,68.377,213300.0
2012-04-20 10:40:00,97.67,97.71,97.5,97.69,256000.0,68.384,68.412,68.265,68.398,256000.0
2012-04-20 10:50:00,97.69,97.71,97.59,97.71,163600.0,68.398,68.412,68.328,68.412,163600.0
2012-04-20 11:00:00,97.71,97.77,97.41,97.49,193300.0,68.412,68.454,68.202,68.258,193300.0
2012-04-20 11:10:00,97.49,97.54,97.41,97.45,110500.0,68.258,68.293,68.202,68.23,110500.0
2012-04-20 11:20:00,97.47,97.5,97.33,97.42,139900.0,68.244,68.265,68.1459,68.209,139900.0
2012-04-20 11:30:00,97.42,97.45,97.27,97.27,138100.0,68.209,68.23,68.1039,68.1039,138100.0
2012-04-20 11:40:00,97.27,97.28,97.05,97.05,165800.0,68.1039,68.1109,67.9499,67.9499,165800.0
2012-04-20 11:50:00,97.05,97.36,97.0,97.33,261200.0,67.9499,68.1669,67.9149,68.1459,261200.0
2012-04-20 12:00:00,97.33,97.48,97.19,97.27,191800.0,68.1459,68.251,68.0479,68.1039,191800.0
2012-04-20 12:10:00,97.27,97.3,97.12,97.12,88300.0,68.1039,68.1249,67.9989,67.9989,88300.0
2012-04-20 12:20:00,97.12,97.15,97.08,97.13,112700.0,67.9989,68.0199,67.9709,68.0059,112700.0
2012-04-20 12:30:00,97.13,97.23,97.13,97.22,60300.0,68.0059,68.0759,68.0059,68.0689,60300.0
2012-04-20 12:40:00,97.22,97.28,97.13,97.26,105300.0,68.0689,68.1109,68.0059,68.0969,105300.0
2012-04-20 12:50:00,97.25,97.35,97.18,97.26,158000.0,68.0899,68.1599,68.0409,68.0969,158000.0
2012-04-20 13:00:00,97.26,97.27,97.13,97.19,80000.0,68.0969,68.1039,68.0059,68.0479,80000.0
2012-04-20 13:10:00,97.18,97.21,96.99,97.2,192300.0,68.0409,68.0619,67.9079,68.0549,192300.0
2012-04-20 13:20:00,97.21,97.22,96.99,97.03,162100.0,68.0619,68.0689,67.9079,67.9359,162100.0
2012-04-20 13:30:00,97.03,97.06,96.99,97.0,86600.0,67.9359,67.9569,67.9079,67.9149,86600.0
2012-04-20 13:40:00,97.0,97.01,96.75,96.83,165500.0,67.9149,67.9219,67.7399,67.7959,165500.0
2012-04-20 13:50:00,96.83,96.92,96.79,96.8,120700.0,67.7959,67.8589,67.7679,67.7749,120700.0
2012-04-20 14:00:00,96.8,96.83,96.45,96.47,187000.0,67.7749,67.7959,67.5298,67.5438,187000.0
2012-04-20 14:10:00,96.47,96.66,96.45,96.56,371000.0,67.5438,67.6768,67.5298,67.6068,371000.0
2012-04-20 14:20:00,96.56,96.58,96.5,96.56,104400.0,67.6068,67.6208,67.5648,67.6068,104400.0
2012-04-20 14:30:00,96.56,96.7,96.54,96.62,96800.0,67.6068,67.7048,67.5928,67.6488,96800.0
2012-04-20 14:40:00,96.62,96.65,96.53,96.56,130100.0,67.6488,67.6698,67.5858,67.6068,130100.0
2012-04-20 14:50:00,96.55,96.56,96.42,96.44,185300.0,67.5998,67.6068,67.5088,67.5228,185300.0
2012-04-20 15:00:00,96.44,96.45,96.35,96.35,130100.0,67.5228,67.5298,67.4598,67.4598,130100.0
2012-04-20 15:10:00,96.35,96.39,96.18,96.29,221700.0,67.4598,67.4878,67.3408,67.4178,221700.0
2012-04-20 15:20:00,96.28,96.38,96.05,96.06,372900.0,67.4108,67.4808,67.2497,67.2567,372900.0
2012-04-20 15:30:00,96.06,96.08,95.86,95.9,383300.0,67.2567,67.2707,67.1167,67.1447,383300.0
2012-04-20 15:40:00,95.9,95.93,95.66,95.79,389500.0,67.1447,67.1657,66.9767,67.0677,389500.0
2012-04-20 15:50:00,95.79,96.06,95.79,95.96,665900.0,67.0677,67.2567,67.0677,67.1867,665900.0
2012-04-23 09:30:00,95.78,95.93,95.43,95.57,291500.0,67.0607,67.1657,66.8156,66.9137,291500.0
2012-04-23 09:40:00,95.55,95.59,95.35,95.47,124800.0,66.8997,66.9277,66.7596,66.8437,124800.0
2012-04-23 09:50:00,95.43,95.45,95.13,95.2,158700.0,66.8156,66.8297,66.6056,66.6546,158700.0
2012-04-23 10:00:00,95.22,95.25,95.1,95.24,130400.0,66.6686,66.6896,66.5846,66.6826,130400.0
2012-04-23 10:10:00,95.24,95.34,95.18,95.18,185200.0,66.6826,66.7526,66.6406,66.6406,185200.0
2012-04-23 10:20:00,95.17,95.43,95.13,95.32,176000.0,66.6336,66.8156,66.6056,66.7386,176000.0
2012-04-23 10:30:00,95.32,95.33,95.12,95.2,149600.0,66.7386,66.7456,66.5986,66.6546,149600.0
2012-04-23 10:40:00,95.19,95.19,95.06,95.1,168300.0,66.6476,66.6476,66.5566,66.5846,168300.0
2012-04-23 10:50:00,95.1,95.1,94.96,94.96,138100.0,66.5846,66.5846,66.4866,66.4866,138100.0
2012-04-23 11:00:00,94.98,95.01,94.84,94.87,111000.0,66.5006,66.5216,66.4026,66.4236,111000.0
2012-04-23 11:10:00,94.87,95.01,94.86,94.99,94000.0,66.4236,66.5216,66.4166,66.5076,94000.0
2012-04-23 11:20:00,94.98,95.0,94.87,94.9,96400.0,66.5006,66.5146,66.4236,66.4446,96400.0
2012-04-23 11:30:00,94.89,94.95,94.85,94.91,91300.0,66.4376,66.4796,66.4096,66.4516,91300.0
2012-04-23 11:40:00,94.9,94.97,94.85,94.94,156700.0,66.4446,66.4936,66.4096,66.4726,156700.0
2012-04-23 11:50:00,94.94,95.02,94.87,94.98,185500.0,66.4726,66.5286,66.4236,66.5006,185500.0
2012-04-23 12:00:00,94.97,95.12,94.92,95.08,119600.0,66.4936,66.5986,66.4586,66.5706,119600.0
2012-04-23 12:10:00,95.08,95.11,94.98,95.02,101700.0,66.5706,66.5916,66.5006,66.5286,101700.0
2012-04-23 12:20:00,95.01,95.05,94.93,94.95,63000.0,66.5216,66.5496,66.4656,66.4796,63000.0
2012-04-23 12:30:00,94.96,95.03,94.95,95.0,64200.0,66.4866,66.5356,66.4796,66.5146,64200.0
2012-04-23 12:40:00,95.01,95.09,94.96,95.0,68900.0,66.5216,66.5776,66.4866,66.5146,68900.0
2012-04-23 12:50:00,95.0,95.07,94.98,94.99,59600.0,66.5146,66.5636,66.5006,66.5076,59600.0
2012-04-23 13:00:00,95.0,95.11,95.0,95.11,42300.0,66.5146,66.5916,66.5146,66.5916,42300.0
2012-04-23 13:10:00,95.11,95.23,95.11,95.13,63900.0,66.5916,66.6756,66.5916,66.6056,63900.0
2012-04-23 13:20:00,95.13,95.14,95.03,95.09,65600.0,66.6056,66.6126,66.5356,66.5776,65600.0
2012-04-23 13:30:00,95.1,95.13,95.06,95.1,73700.0,66.5846,66.6056,66.5566,66.5846,73700.0
2012-04-23 13:40:00,95.11,95.2,95.03,95.03,79300.0,66.5916,66.6546,66.5356,66.5356,79300.0
2012-04-23 13:50:00,95.03,95.2,95.03,95.19,76200.0,66.5356,66.6546,66.5356,66.6476,76200.0
2012-04-23 14:00:00,95.2,95.27,95.04,95.15,94600.0,66.6546,66.7036,66.5426,66.6196,94600.0
2012-04-23 14:10:00,95.14,95.29,95.12,95.27,53500.0,66.6126,66.7176,66.5986,66.7036,53500.0
2012-04-23 14:20:00,95.27,95.5,95.27,95.47,90500.0,66.7036,66.8647,66.7036,66.8437,90500.0
2012-04-23 14:30:00,95.48,95.5,95.37,95.39,105600.0,66.8507,66.8647,66.7736,66.7876,105600.0
2012-04-23 14:40:00,95.38,95.39,95.21,95.26,93900.0,66.7806,66.7876,66.6616,66.6966,93900.0
2012-04-23 14:50:00,95.27,95.33,95.21,95.27,74200.0,66.7036,66.7456,66.6616,66.7036,74200.0
2012-04-23 15:00:00,95.27,95.43,95.24,95.36,132000.0,66.7036,66.8156,66.6826,66.7666,132000.0
2012-04-23 15:10:00,95.36,95.4,95.35,95.39,74500.0,66.7666,66.7946,66.7596,66.7876,74500.0
2012-04-23 15:20:00,95.4,95.4,95.23,95.32,117300.0,66.7946,66.7946,66.6756,66.7386,117300.0
2012-04-23 15:30:00,95.32,95.38,95.27,95.31,116100.0,66.7386,66.7806,66.7036,66.7316,116100.0
2012-04-23 15:40:00,95.32,95.32,95.15,95.16,174100.0,66.7386,66.7386,66.6196,66.6266,174100.0
2012-04-23 15:50:00,95.15,95.21,95.15,95.19,373800.0,66.6196,66.6616,66.6196,66.6476,373800.0
2012-04-24 09:30:00,95.01,95.17,94.8,95.11,161900.0,66.5216,66.6336,66.3746,66.5916,161900.0
2012-04-24 09:40:00,95.14,95.34,95.02,95.34,122200.0,66.6126,66.7526,66.5286,66.7526,122200.0
2012-04-24 09:50:00,95.34,95.34,95.0,95.07,91100.0,66.7526,66.7526,66.5146,66.5636,91100.0
2012-04-24 10:00:00,95.07,95.45,95.07,95.32,115100.0,66.5636,66.8297,66.5636,66.7386,115100.0
2012-04-24 10:10:00,95.33,95.37,95.14,95.14,88800.0,66.7456,66.7736,66.6126,66.6126,88800.0
2012-04-24 10:20:00,95.13,95.31,95.13,95.18,100800.0,66.6056,66.7316,66.6056,66.6406,100800.0
2012-04-24 10:30:00,95.18,95.29,95.18,95.27,125600.0,66.6406,66.7176,66.6406,66.7036,125600.0
2012-04-24 10:40:00,95.27,95.43,95.2,95.34,137100.0,66.7036,66.8156,66.6546,66.7526,137100.0
2012-04-24 10:50:00,95.35,95.44,95.22,95.36,103100.0,66.7596,66.8227,66.6686,66.7666,103100.0
2012-04-24 11:00:00,95.35,95.36,95.23,95.28,91200.0,66.7596,66.7666,66.6756,66.7106,91200.0
2012-04-24 11:10:00,95.29,95.35,95.25,95.29,128700.0,66.7176,66.7596,66.6896,66.7176,128700.0
2012-04-24 11:20:00,95.29,95.33,95.22,95.29,95200.0,66.7176,66.7456,66.6686,66.7176,95200.0
2012-04-24 11:30:00,95.29,95.32,95.23,95.27,82100.0,66.7176,66.7386,66.6756,66.7036,82100.0
2012-04-24 11:40:00,95.27,95.28,95.18,95.2,67900.0,66.7036,66.7106,66.6406,66.6546,67900.0
2012-04-24 11:50:00,95.19,95.25,95.18,95.19,58600.0,66.6476,66.6896,66.6406,66.6476,58600.0
2012-04-24 12:00:00,95.19,95.26,95.15,95.21,36300.0,66.6476,66.6966,66.6196,66.6616,36300.0
2012-04-24 12:10:00,95.2,95.21,95.05,95.08,72700.0,66.6546,66.6616,66.5496,66.5706,72700.0
2012-04-24 12:20:00,95.08,95.09,94.98,95.02,99600.0,66.5706,66.5776,66.5006,66.5286,99600.0
2012-04-24 12:30:00,95.02,95.03,94.92,94.92,71000.0,66.5286,66.5356,66.4586,66.4586,71000.0
2012-04-24 12:40:00,94.92,94.93,94.8,94.83,67100.0,66.4586,66.4656,66.3746,66.3956,67100.0
2012-04-24 12:50:00,94.83,94.88,94.81,94.81,57200.0,66.3956,66.4306,66.3816,66.3816,57200.0
2012-04-24 13:00:00,94.82,94.87,94.77,94.87,86500.0,66.3886,66.4236,66.3535,66.4236,86500.0
2012-04-24 13:10:00,94.87,94.89,94.82,94.86,50100.0,66.4236,66.4376,66.3886,66.4166,50100.0
2012-04-24 13:20:00,94.86,94.93,94.85,94.86,57000.0,66.4166,66.4656,66.4096,66.4166,57000.0
2012-04-24 13:30:00,94.85,94.89,94.82,94.84,47200.0,66.4096,66.4376,66.3886,66.4026,47200.0
2012-04-24 13:40:00,94.84,94.95,94.81,94.86,56000.0,66.4026,66.4796,66.3816,66.4166,56000.0
2012-04-24 13:50:00,94.86,94.88,94.75,94.76,79800.0,66.4166,66.4306,66.3395,66.3465,79800.0
2012-04-24 14:00:00,94.77,94.83,94.73,94.76,84100.0,66.3535,66.3956,66.3255,66.3465,84100.0
2012-04-24 14:10:00,94.77,94.8,94.5,94.54,188600.0,66.3535,66.3746,66.1645,66.1925,188600.0
2012-04-24 14:20:00,94.54,94.68,94.27,94.32,365200.0,66.1925,66.2905,66.0035,66.0385,365200.0
2012-04-24 14:30:00,94.32,94.59,94.27,94.56,411000.0,66.0385,66.2275,66.0035,66.2065,411000.0
2012-04-24 14:40:00,94.55,94.56,94.15,94.26,660300.0,66.1995,66.2065,65.9195,65.9965,660300.0
2012-04-24 14:50:00,94.26,94.57,94.2,94.52,290800.0,65.9965,66.2135,65.9545,66.1785,290800.0
2012-04-24 15:00:00,94.52,94.52,94.25,94.36,193700.0,66.1785,66.1785,65.9895,66.0665,193700.0
2012-04-24 15:10:00,94.36,94.39,94.25,94.33,124700.0,66.0665,66.0875,65.9895,66.0455,124700.0
2012-04-24 15:20:00,94.34,94.47,94.34,94.41,100900.0,66.0525,66.1435,66.0525,66.1015,100900.0
2012-04-24 15:30:00,94.4,94.51,94.39,94.48,199200.0,66.0945,66.1715,66.0875,66.1505,199200.0
2012-04-24 15:40:00,94.47,94.53,94.42,94.43,249600.0,66.1435,66.1855,66.1085,66.1155,249600.0
2012-04-24 15:50:00,94.44,94.65,94.44,94.58,522000.0,66.1225,66.2695,66.1225,66.2205,522000.0
2012-04-25 09:30:00,95.15,95.2,94.88,95.18,445400.0,66.6196,66.6546,66.4306,66.6406,445400.0
2012-04-25 09:40:00,95.17,95.24,95.03,95.05,289700.0,66.6336,66.6826,66.5356,66.5496,289700.0
2012-04-25 09:50:00,95.07,95.12,95.03,95.12,176300.0,66.5636,66.5986,66.5356,66.5986,176300.0
2012-04-25 10:00:00,95.11,95.14,95.08,95.09,129400.0,66.5916,66.6126,66.5706,66.5776,129400.0
2012-04-25 10:10:00,95.09,95.09,94.93,94.93,138800.0,66.5776,66.5776,66.4656,66.4656,138800.0
2012-04-25 10:20:00,94.93,94.94,94.82,94.89,101900.0,66.4656,66.4726,66.3886,66.4376,101900.0
2012-04-25 10:30:00,94.9,94.97,94.87,94.92,108700.0,66.4446,66.4936,66.4236,66.4586,108700.0
2012-04-25 10:40:00,94.92,94.99,94.89,94.9,121200.0,66.4586,66.5076,66.4376,66.4446,121200.0
2012-04-25 10:50:00,94.91,94.98,94.88,94.98,68800.0,66.4516,66.5006,66.4306,66.5006,68800.0
2012-04-25 11:00:00,94.98,95.0,94.92,94.95,80600.0,66.5006,66.5146,66.4586,66.4796,80600.0
2012-04-25 11:10:00,94.95,94.99,94.81,94.83,102900.0,66.4796,66.5076,66.3816,66.3956,102900.0
2012-04-25 11:20:00,94.84,94.93,94.78,94.89,76600.0,66.4026,66.4656,66.3605,66.4376,76600.0
2012-04-25 11:30:00,94.89,94.93,94.84,94.9,79700.0,66.4376,66.4656,66.4026,66.4446,79700.0
2012-04-25 11:40:00,94.9,94.96,94.88,94.9,75400.0,66.4446,66.4866,66.4306,66.4446,75400.0
2012-04-25 11:50:00,94.9,94.93,94.83,94.9,68900.0,66.4446,66.4656,66.3956,66.4446,68900.0
2012-04-25 12:00:00,94.89,94.98,94.88,94.97,67300.0,66.4376,66.5006,66.4306,66.4936,67300.0
2012-04-25 12:10:00,94.96,95.06,94.91,95.05,87300.0,66.4866,66.5566,66.4516,66.5496,87300.0
2012-04-25 12:20:00,95.05,95.15,95.01,95.15,95900.0,66.5496,66.6196,66.5216,66.6196,95900.0
2012-04-25 12:30:00,95.14,95.17,94.96,94.99,83400.0,66.6126,66.6336,66.4866,66.5076,83400.0
2012-04-25 12:40:00,95.0,95.03,94.88,94.89,90100.0,66.5146,66.5356,66.4306,66.4376,90100.0
2012-04-25 12:50:00,94.9,95.0,94.88,95.0,45500.0,66.4446,66.5146,66.4306,66.5146,45500.0
2012-04-25 13:00:00,95.0,95.08,94.94,95.01,126100.0,66.5146,66.5706,66.4726,66.5216,126100.0
2012-04-25 13:10:00,95.01,95.05,94.96,94.96,55200.0,66.5216,66.5496,66.4866,66.4866,55200.0
2012-04-25 13:20:00,94.96,95.01,94.94,95.0,79200.0,66.4866,66.5216,66.4726,66.5146,79200.0
2012-04-25 13:30:00,95.0,95.06,94.99,95.05,73500.0,66.5146,66.5566,66.5076,66.5496,73500.0
2012-04-25 13:40:00,95.05,95.09,95.02,95.06,60200.0,66.5496,66.5776,66.5286,66.5566,60200.0
2012-04-25 13:50:00,95.06,95.08,95.01,95.06,78200.0,66.5566,66.5706,66.5216,66.5566,78200.0
2012-04-25 14:00:00,95.05,95.06,94.98,95.0,136400.0,66.5496,66.5566,66.5006,66.5146,136400.0
2012-04-25 14:10:00,95.0,95.03,94.97,95.02,99500.0,66.5146,66.5356,66.4936,66.5286,99500.0
2012-04-25 14:20:00,95.02,95.13,94.98,95.08,170300.0,66.5286,66.6056,66.5006,66.5706,170300.0
2012-04-25 14:30:00,95.09,95.11,94.89,94.9,120800.0,66.5776,66.5916,66.4376,66.4446,120800.0
2012-04-25 14:40:00,94.9,95.06,94.9,95.02,123400.0,66.4446,66.5566,66.4446,66.5286,123400.0
2012-04-25 14:50:00,95.03,95.18,95.02,95.18,145500.0,66.5356,66.6406,66.5286,66.6406,145500.0
2012-04-25 15:00:00,95.17,95.2,95.1,95.15,166500.0,66.6336,66.6546,66.5846,66.6196,166500.0
2012-04-25 15:10:00,95.15,95.19,95.11,95.16,159200.0,66.6196,66.6476,66.5916,66.6266,159200.0
2012-04-25 15:20:00,95.18,95.2,95.1,95.13,160100.0,66.6406,66.6546,66.5846,66.6056,160100.0
2012-04-25 15:30:00,95.14,95.18,95.06,95.13,234500.0,66.6126,66.6406,66.5566,66.6056,234500.0
2012-04-25 15:40:00,95.13,95.21,95.1,95.17,183700.0,66.6056,66.6616,66.5846,66.6336,183700.0
2012-04-25 15:50:00,95.18,95.21,95.1,95.21,544100.0,66.6406,66.6616,66.5846,66.6616,544100.0
2012-04-26 09:30:00,95.07,95.26,94.94,95.16,190700.0,66.5636,66.6966,66.4726,66.6266,190700.0
2012-04-26 09:40:00,95.16,95.34,95.11,95.13,87800.0,66.6266,66.7526,66.5916,66.6056,87800.0
2012-04-26 09:50:00,95.15,95.16,94.95,95.01,73400.0,66.6196,66.6266,66.4796,66.5216,73400.0
2012-04-26 10:00:00,95.0,95.21,94.98,95.21,120500.0,66.5146,66.6616,66.5006,66.6616,120500.0
2012-04-26 10:10:00,95.2,95.2,95.08,95.1,84700.0,66.6546,66.6546,66.5706,66.5846,84700.0
2012-04-26 10:20:00,95.11,95.23,95.08,95.2,131500.0,66.5916,66.6756,66.5706,66.6546,131500.0
2012-04-26 10:30:00,95.22,95.25,95.13,95.15,78000.0,66.6686,66.6896,66.6056,66.6196,78000.0
2012-04-26 10:40:00,95.15,95.31,95.12,95.29,61100.0,66.6196,66.7316,66.5986,66.7176,61100.0
2012-04-26 10:50:00,95.29,95.29,95.24,95.24,51800.0,66.7176,66.7176,66.6826,66.6826,51800.0
2012-04-26 11:00:00,95.24,95.3,95.23,95.25,117400.0,66.6826,66.7246,66.6756,66.6896,117400.0
2012-04-26 11:10:00,95.24,95.27,95.17,95.19,122100.0,66.6826,66.7036,66.6336,66.6476,122100.0
2012-04-26 11:20:00,95.19,95.24,95.14,95.24,140100.0,66.6476,66.6826,66.6126,66.6826,140100.0
2012-04-26 11:30:00,95.24,95.26,95.18,95.25,119800.0,66.6826,66.6966,66.6406,66.6896,119800.0
2012-04-26 11:40:00,95.25,95.26,95.18,95.22,50000.0,66.6896,66.6966,66.6406,66.6686,50000.0
2012-04-26 11:50:00,95.23,95.26,95.19,95.22,41900.0,66.6756,66.6966,66.6476,66.6686,41900.0
2012-04-26 12:00:00,95.22,95.26,95.2,95.25,41800.0,66.6686,66.6966,66.6546,66.6896,41800.0
2012-04-26 12:10:00,95.25,95.32,95.25,95.29,57500.0,66.6896,66.7386,66.6896,66.7176,57500.0
2012-04-26 12:20:00,95.29,95.39,95.29,95.38,69200.0,66.7176,66.7876,66.7176,66.7806,69200.0
2012-04-26 12:30:00,95.38,95.39,95.33,95.33,105100.0,66.7806,66.7876,66.7456,66.7456,105100.0
2012-04-26 12:40:00,95.33,95.36,95.33,95.34,77700.0,66.7456,66.7666,66.7456,66.7526,77700.0
2012-04-26 12:50:00,95.35,95.42,95.3,95.38,200500.0,66.7596,66.8086,66.7246,66.7806,200500.0
2012-04-26 13:00:00,95.38,95.41,95.33,95.36,104100.0,66.7806,66.8016,66.7456,66.7666,104100.0
2012-04-26 13:10:00,95.37,95.43,95.3,95.37,89500.0,66.7736,66.8156,66.7246,66.7736,89500.0
2012-04-26 13:20:00,95.37,95.38,95.28,95.28,65600.0,66.7736,66.7806,66.7106,66.7106,65600.0
2012-04-26 13:30:00,95.29,95.49,95.29,95.49,67000.0,66.7176,66.8577,66.7176,66.8577,67000.0
2012-04-26 13:40:00,95.5,95.55,95.43,95.53,74500.0,66.8647,66.8997,66.8156,66.8857,74500.0
2012-04-26 13:50:00,95.53,95.65,95.51,95.63,60900.0,66.8857,66.9697,66.8717,66.9557,60900.0
2012-04-26 14:00:00,95.65,95.72,95.65,95.69,98100.0,66.9697,67.0187,66.9697,66.9977,98100.0
2012-04-26 14:10:00,95.71,95.72,95.64,95.68,124300.0,67.0117,67.0187,66.9627,66.9907,124300.0
2012-04-26 14:20:00,95.69,95.79,95.69,95.78,164700.0,66.9977,67.0677,66.9977,67.0607,164700.0
2012-04-26 14:30:00,95.79,95.8,95.73,95.73,122000.0,67.0677,67.0747,67.0257,67.0257,122000.0
2012-04-26 14:40:00,95.73,95.77,95.66,95.68,118700.0,67.0257,67.0537,66.9767,66.9907,118700.0
2012-04-26 14:50:00,95.68,95.79,95.67,95.78,84600.0,66.9907,67.0677,66.9837,67.0607,84600.0
2012-04-26 15:00:00,95.79,95.84,95.78,95.8,95600.0,67.0677,67.1027,67.0607,67.0747,95600.0
2012-04-26 15:10:00,95.8,96.0,95.8,95.97,112600.0,67.0747,67.2147,67.0747,67.1937,112600.0
2012-04-26 15:20:00,95.98,96.07,95.97,96.06,123500.0,67.2007,67.2637,67.1937,67.2567,123500.0
2012-04-26 15:30:00,96.07,96.07,95.86,95.86,169000.0,67.2637,67.2637,67.1167,67.1167,169000.0
2012-04-26 15:40:00,95.87,95.96,95.86,95.87,195100.0,67.1237,67.1867,67.1167,67.1237,195100.0
2012-04-26 15:50:00,95.87,95.89,95.8,95.85,416600.0,67.1237,67.1377,67.0747,67.1097,416600.0
2012-04-27 09:30:00,96.23,96.37,95.85,95.88,233600.0,67.3758,67.4738,67.1097,67.1307,233600.0
2012-04-27 09:40:00,95.87,96.08,95.8,95.99,125300.0,67.1237,67.2707,67.0747,67.2077,125300.0
2012-04-27 09:50:00,95.98,96.18,95.98,96.0,85500.0,67.2007,67.3408,67.2007,67.2147,85500.0
2012-04-27 10:00:00,96.0,96.08,95.95,96.08,102700.0,67.2147,67.2707,67.1797,67.2707,102700.0
2012-04-27 10:10:00,96.06,96.24,96.04,96.22,105100.0,67.2567,67.3828,67.2427,67.3688,105100.0
2012-04-27 10:20:00,96.21,96.26,96.11,96.24,195800.0,67.3618,67.3968,67.2918,67.3828,195800.0
2012-04-27 10:30:00,96.25,96.58,96.24,96.55,156000.0,67.3898,67.6208,67.3828,67.5998,156000.0
2012-04-27 10:40:00,96.55,96.64,96.54,96.6,250400.0,67.5998,67.6628,67.5928,67.6348,250400.0
2012-04-27 10:50:00,96.61,96.91,96.6,96.89,216600.0,67.6418,67.8519,67.6348,67.8379,216600.0
2012-04-27 11:00:00,96.88,96.89,96.71,96.83,126600.0,67.8309,67.8379,67.7118,67.7959,126600.0
2012-04-27 11:10:00,96.84,97.06,96.79,97.03,221200.0,67.8029,67.9569,67.7679,67.9359,221200.0
2012-04-27 11:20:00,97.04,97.14,96.98,97.13,189200.0,67.9429,68.0129,67.9009,68.0059,189200.0
2012-04-27 11:30:00,97.13,97.3,97.12,97.26,211600.0,68.0059,68.1249,67.9989,68.0969,211600.0
2012-04-27 11:40:00,97.26,97.29,97.18,97.26,79300.0,68.0969,68.1179,68.0409,68.0969,79300.0
2012-04-27 11:50:00,97.26,97.32,97.19,97.28,121300.0,68.0969,68.1389,68.0479,68.1109,121300.0
2012-04-27 12:00:00,97.27,97.28,97.08,97.08,103100.0,68.1039,68.1109,67.9709,67.9709,103100.0
2012-04-27 12:10:00,97.08,97.19,97.07,97.18,83700.0,67.9709,68.0479,67.9639,68.0409,83700.0
2012-04-27 12:20:00,97.18,97.21,97.1,97.21,75200.0,68.0409,68.0619,67.9849,68.0619,75200.0
2012-04-27 12:30:00,97.2,97.33,97.2,97.25,103200.0,68.0549,68.1459,68.0549,68.0899,103200.0
2012-04-27 12:40:00,97.25,97.4,97.25,97.38,97900.0,68.0899,68.195,68.0899,68.1809,97900.0
2012-04-27 12:50:00,97.37,97.49,97.34,97.43,161800.0,68.1739,68.258,68.1529,68.216,161800.0
2012-04-27 13:00:00,97.44,97.46,97.25,97.3,86800.0,68.223,68.237,68.0899,68.1249,86800.0
2012-04-27 13:10:00,97.3,97.37,97.3,97.32,55800.0,68.1249,68.1739,68.1249,68.1389,55800.0
2012-04-27 13:20:00,97.33,97.39,97.32,97.33,65900.0,68.1459,68.1879,68.1389,68.1459,65900.0
2012-04-27 13:30:00,97.32,97.44,97.3,97.4,88800.0,68.1389,68.223,68.1249,68.195,88800.0
2012-04-27 13:40:00,97.41,97.46,97.39,97.4,58700.0,68.202,68.237,68.1879,68.195,58700.0
2012-04-27 13:50:00,97.41,97.44,97.34,97.38,70300.0,68.202,68.223,68.1529,68.1809,70300.0
2012-04-27 14:00:00,97.38,97.4,97.32,97.35,97400.0,68.1809,68.195,68.1389,68.1599,97400.0
2012-04-27 14:10:00,97.35,97.39,97.34,97.37,78900.0,68.1599,68.1879,68.1529,68.1739,78900.0
2012-04-27 14:20:00,97.37,97.38,97.33,97.34,97600.0,68.1739,68.1809,68.1459,68.1529,97600.0
2012-04-27 14:30:00,97.33,97.34,97.22,97.29,123500.0,68.1459,68.1529,68.0689,68.1179,123500.0
2012-04-27 14:40:00,97.3,97.33,97.29,97.3,86000.0,68.1249,68.1459,68.1179,68.1249,86000.0
2012-04-27 14:50:00,97.3,97.39,97.3,97.39,111300.0,68.1249,68.1879,68.1249,68.1879,111300.0
2012-04-27 15:00:00,97.39,97.42,97.29,97.4,226500.0,68.1879,68.209,68.1179,68.195,226500.0
2012-04-27 15:10:00,97.41,97.47,97.41,97.46,143400.0,68.202,68.244,68.202,68.237,143400.0
2012-04-27 15:20:00,97.47,97.53,97.47,97.47,173400.0,68.244,68.286,68.244,68.244,173400.0
2012-04-27 15:30:00,97.47,97.5,97.38,97.41,278800.0,68.244,68.265,68.1809,68.202,278800.0
2012-04-27 15:40:00,97.41,97.43,97.27,97.28,318500.0,68.202,68.216,68.1039,68.1109,318500.0
2012-04-27 15:50:00,97.28,97.5,97.24,97.38,836700.0,68.1109,68.265,68.0829,68.1809,836700.0
2012-04-30 09:30:00,97.61,97.75,97.5,97.51,364800.0,68.342,68.44,68.265,68.272,364800.0
2012-04-30 09:40:00,97.51,97.57,97.1,97.45,201500.0,68.272,68.314,67.9849,68.23,201500.0
2012-04-30 09:50:00,97.45,97.45,97.11,97.21,149400.0,68.23,68.23,67.9919,68.0619,149400.0
2012-04-30 10:00:00,97.21,97.24,97.1,97.15,88000.0,68.0619,68.0829,67.9849,68.0199,88000.0
2012-04-30 10:10:00,97.14,97.48,97.09,97.41,163500.0,68.0129,68.251,67.9779,68.202,163500.0
2012-04-30 10:20:00,97.41,97.45,97.3,97.31,107100.0,68.202,68.23,68.1249,68.1319,107100.0
2012-04-30 10:30:00,97.3,97.32,97.17,97.24,99400.0,68.1249,68.1389,68.0339,68.0829,99400.0
2012-04-30 10:40:00,97.23,97.32,97.23,97.24,68500.0,68.0759,68.1389,68.0759,68.0829,68500.0
2012-04-30 10:50:00,97.23,97.25,97.18,97.21,60400.0,68.0759,68.0899,68.0409,68.0619,60400.0
2012-04-30 11:00:00,97.2,97.42,97.2,97.42,93800.0,68.0549,68.209,68.0549,68.209,93800.0
2012-04-30 11:10:00,97.43,97.46,97.42,97.45,98900.0,68.216,68.237,68.209,68.23,98900.0
2012-04-30 11:20:00,97.45,97.48,97.27,97.36,93600.0,68.23,68.251,68.1039,68.1669,93600.0
2012-04-30 11:30:00,97.36,97.37,97.2,97.25,46300.0,68.1669,68.1739,68.0549,68.0899,46300.0
2012-04-30 11:40:00,97.25,97.33,97.24,97.33,65000.0,68.0899,68.1459,68.0829,68.1459,65000.0
2012-04-30 11:50:00,97.33,97.44,97.31,97.42,46500.0,68.1459,68.223,68.1319,68.209,46500.0
2012-04-30 12:00:00,97.42,97.45,97.28,97.29,76500.0,68.209,68.23,68.1109,68.1179,76500.0
2012-04-30 12:10:00,97.3,97.35,97.28,97.35,68700.0,68.1249,68.1599,68.1109,68.1599,68700.0
2012-04-30 12:20:00,97.36,97.39,97.27,97.31,57500.0,68.1669,68.1879,68.1039,68.1319,57500.0
2012-04-30 12:30:00,97.31,97.34,97.29,97.33,44200.0,68.1319,68.1529,68.1179,68.1459,44200.0
2012-04-30 12:40:00,97.32,97.42,97.31,97.39,58100.0,68.1389,68.209,68.1319,68.1879,58100.0
2012-04-30 12:50:00,97.4,97.42,97.26,97.26,57100.0,68.195,68.209,68.0969,68.0969,57100.0
2012-04-30 13:00:00,97.27,97.29,97.24,97.27,42400.0,68.1039,68.1179,68.0829,68.1039,42400.0
2012-04-30 13:10:00,97.28,97.3,97.21,97.28,61100.0,68.1109,68.1249,68.0619,68.1109,61100.0
2012-04-30 13:20:00,97.28,97.35,97.28,97.34,58200.0,68.1109,68.1599,68.1109,68.1529,58200.0
2012-04-30 13:30:00,97.35,97.36,97.26,97.26,38400.0,68.1599,68.1669,68.0969,68.0969,38400.0
2012-04-30 13:40:00,97.25,97.3,97.21,97.3,40200.0,68.0899,68.1249,68.0619,68.1249,40200.0
2012-04-30 13:50:00,97.3,97.31,97.22,97.3,37800.0,68.1249,68.1319,68.0689,68.1249,37800.0
2012-04-30 14:00:00,97.29,97.31,97.16,97.18,71000.0,68.1179,68.1319,68.0269,68.0409,71000.0
2012-04-30 14:10:00,97.18,97.23,97.15,97.19,63900.0,68.0409,68.0759,68.0199,68.0479,63900.0
2012-04-30 14:20:00,97.19,97.21,97.15,97.21,46600.0,68.0479,68.0619,68.0199,68.0619,46600.0
2012-04-30 14:30:00,97.21,97.22,97.11,97.18,75300.0,68.0619,68.0689,67.9919,68.0409,75300.0
2012-04-30 14:40:00,97.17,97.23,97.13,97.17,54200.0,68.0339,68.0759,68.0059,68.0339,54200.0
2012-04-30 14:50:00,97.16,97.23,97.11,97.23,100700.0,68.0269,68.0759,67.9919,68.0759,100700.0
2012-04-30 15:00:00,97.22,97.3,97.19,97.24,121100.0,68.0689,68.1249,68.0479,68.0829,121100.0
2012-04-30 15:10:00,97.23,97.29,97.23,97.28,68100.0,68.0759,68.1179,68.0759,68.1109,68100.0
2012-04-30 15:20:00,97.29,97.37,97.27,97.36,66600.0,68.1179,68.1739,68.1039,68.1669,66600.0
2012-04-30 15:30:00,97.36,97.43,97.34,97.43,117800.0,68.1669,68.216,68.1529,68.216,117800.0
2012-04-30 15:40:00,97.41,97.48,97.38,97.39,177100.0,68.202,68.251,68.1809,68.1879,177100.0
2012-04-30 15:50:00,97.4,97.48,97.36,97.47,320400.0,68.195,68.251,68.1669,68.244,320400.0
2012-05-01 09:30:00,97.23,97.61,97.13,97.61,252500.0,68.0759,68.342,68.0059,68.342,252500.0
2012-05-01 09:40:00,97.61,97.65,97.45,97.53,134900.0,68.342,68.37,68.23,68.286,134900.0
2012-05-01 09:50:00,97.53,97.58,97.33,97.44,93600.0,68.286,68.321,68.1459,68.223,93600.0
2012-05-01 10:00:00,97.44,97.81,97.44,97.8,171800.0,68.223,68.482,68.223,68.475,171800.0
2012-05-01 10:10:00,97.81,97.84,97.76,97.82,121400.0,68.482,68.503,68.447,68.489,121400.0
2012-05-01 10:20:00,97.83,97.9,97.75,97.75,153900.0,68.496,68.545,68.44,68.44,153900.0
2012-05-01 10:30:00,97.74,97.95,97.74,97.92,119700.0,68.433,68.58,68.433,68.559,119700.0
2012-05-01 10:40:00,97.92,97.95,97.87,97.95,77000.0,68.559,68.58,68.524,68.58,77000.0
2012-05-01 10:50:00,97.95,98.0,97.94,98.0,184700.0,68.58,68.615,68.573,68.615,184700.0
2012-05-01 11:00:00,98.0,98.01,97.95,98.0,112000.0,68.615,68.622,68.58,68.615,112000.0
2012-05-01 11:10:00,98.0,98.01,97.97,98.0,56600.0,68.615,68.622,68.594,68.615,56600.0
2012-05-01 11:20:00,97.99,98.0,97.87,97.95,74500.0,68.608,68.615,68.524,68.58,74500.0
2012-05-01 11:30:00,97.94,97.95,97.84,97.88,53000.0,68.573,68.58,68.503,68.531,53000.0
2012-05-01 11:40:00,97.88,97.96,97.86,97.9,83900.0,68.531,68.587,68.517,68.545,83900.0
2012-05-01 11:50:00,97.9,97.95,97.84,97.84,139700.0,68.545,68.58,68.503,68.503,139700.0
2012-05-01 12:00:00,97.85,97.85,97.77,97.79,106300.0,68.51,68.51,68.454,68.468,106300.0
2012-05-01 12:10:00,97.79,97.8,97.75,97.76,86300.0,68.468,68.475,68.44,68.447,86300.0
2012-05-01 12:20:00,97.77,97.79,97.72,97.76,77000.0,68.454,68.468,68.419,68.447,77000.0
2012-05-01 12:30:00,97.73,97.78,97.73,97.74,84400.0,68.426,68.461,68.426,68.433,84400.0
2012-05-01 12:40:00,97.74,97.77,97.7,97.71,59700.0,68.433,68.454,68.405,68.412,59700.0
2012-05-01 12:50:00,97.71,97.75,97.7,97.73,49600.0,68.412,68.44,68.405,68.426,49600.0
2012-05-01 13:00:00,97.73,97.73,97.68,97.68,69100.0,68.426,68.426,68.391,68.391,69100.0
2012-05-01 13:10:00,97.69,97.69,97.62,97.62,98600.0,68.398,68.398,68.349,68.349,98600.0
2012-05-01 13:20:00,97.62,97.63,97.56,97.56,59300.0,68.349,68.356,68.307,68.307,59300.0
2012-05-01 13:30:00,97.56,97.6,97.55,97.55,62800.0,68.307,68.335,68.3,68.3,62800.0
2012-05-01 13:40:00,97.55,97.56,97.43,97.44,111600.0,68.3,68.307,68.216,68.223,111600.0
2012-05-01 13:50:00,97.45,97.45,97.35,97.39,163300.0,68.23,68.23,68.1599,68.1879,163300.0
2012-05-01 14:00:00,97.4,97.41,97.35,97.37,107400.0,68.195,68.202,68.1599,68.1739,107400.0
2012-05-01 14:10:00,97.38,97.45,97.37,97.44,101400.0,68.1809,68.23,68.1739,68.223,101400.0
2012-05-01 14:20:00,97.45,97.54,97.45,97.5,100400.0,68.23,68.293,68.23,68.265,100400.0
2012-05-01 14:30:00,97.5,97.6,97.49,97.52,109600.0,68.265,68.335,68.258,68.279,109600.0
2012-05-01 14:40:00,97.53,97.6,97.51,97.58,71600.0,68.286,68.335,68.272,68.321,71600.0
2012-05-01 14:50:00,97.59,97.65,97.59,97.63,74600.0,68.328,68.37,68.328,68.356,74600.0
2012-05-01 15:00:00,97.62,97.66,97.55,97.55,105800.0,68.349,68.377,68.3,68.3,105800.0
2012-05-01 15:10:00,97.55,97.56,97.34,97.42,134300.0,68.3,68.307,68.1529,68.209,134300.0
2012-05-01 15:20:00,97.42,97.43,97.27,97.31,139600.0,68.209,68.216,68.1039,68.1319,139600.0
2012-05-01 15:30:00,97.32,97.39,97.25,97.29,157000.0,68.1389,68.1879,68.0899,68.1179,157000.0
2012-05-01 15:40:00,97.28,97.3,97.14,97.23,262400.0,68.1109,68.1249,68.0129,68.0759,262400.0
2012-05-01 15:50:00,97.24,97.26,97.18,97.18,492900.0,68.0829,68.0969,68.0409,68.0409,492900.0
2012-05-02 09:30:00,96.9,97.54,96.9,97.42,195300.0,67.8449,68.293,67.8449,68.209,195300.0
2012-05-02 09:40:00,97.45,97.71,97.23,97.29,121400.0,68.23,68.412,68.0759,68.1179,121400.0
2012-05-02 09:50:00,97.29,97.42,97.22,97.27,131000.0,68.1179,68.209,68.0689,68.1039,131000.0
2012-05-02 10:00:00,97.28,97.32,97.1,97.15,99100.0,68.1109,68.1389,67.9849,68.0199,99100.0
2012-05-02 10:10:00,97.16,97.22,96.98,97.02,123500.0,68.0269,68.0689,67.9009,67.9289,123500.0
2012-05-02 10:20:00,97.01,97.24,96.97,97.12,168000.0,67.9219,68.0829,67.8939,67.9989,168000.0
2012-05-02 10:30:00,97.11,97.12,96.98,97.02,187400.0,67.9919,67.9989,67.9009,67.9289,187400.0
2012-05-02 10:40:00,97.0,97.29,96.99,97.23,143800.0,67.9149,68.1179,67.9079,68.0759,143800.0
2012-05-02 10:50:00,97.24,97.29,97.15,97.19,116400.0,68.0829,68.1179,68.0199,68.0479,116400.0
2012-05-02 11:00:00,97.2,97.25,97.1,97.14,90400.0,68.0549,68.0899,67.9849,68.0129,90400.0
2012-05-02 11:10:00,97.15,97.25,97.14,97.23,60900.0,68.0199,68.0899,68.0129,68.0759,60900.0
2012-05-02 11:20:00,97.23,97.25,97.15,97.24,57400.0,68.0759,68.0899,68.0199,68.0829,57400.0
2012-05-02 11:30:00,97.25,97.38,97.24,97.36,87400.0,68.0899,68.1809,68.0829,68.1669,87400.0
2012-05-02 11:40:00,97.36,97.43,97.36,97.42,51600.0,68.1669,68.216,68.1669,68.209,51600.0
2012-05-02 11:50:00,97.42,97.42,97.28,97.29,49800.0,68.209,68.209,68.1109,68.1179,49800.0
2012-05-02 12:00:00,97.3,97.41,97.22,97.41,64500.0,68.1249,68.202,68.0689,68.202,64500.0
2012-05-02 12:10:00,97.41,97.48,97.38,97.48,58300.0,68.202,68.251,68.1809,68.251,58300.0
2012-05-02 12:20:00,97.49,97.54,97.44,97.49,80100.0,68.258,68.293,68.223,68.258,80100.0
2012-05-02 12:30:00,97.49,97.57,97.47,97.54,53600.0,68.258,68.314,68.244,68.293,53600.0
2012-05-02 12:40:00,97.53,97.53,97.45,97.47,48900.0,68.286,68.286,68.23,68.244,48900.0
2012-05-02 12:50:00,97.47,97.47,97.34,97.34,57700.0,68.244,68.244,68.1529,68.1529,57700.0
2012-05-02 13:00:00,97.34,97.38,97.32,97.34,40000.0,68.1529,68.1809,68.1389,68.1529,40000.0
2012-05-02 13:10:00,97.34,97.39,97.31,97.31,57800.0,68.1529,68.1879,68.1319,68.1319,57800.0
2012-05-02 13:20:00,97.31,97.34,97.22,97.22,31600.0,68.1319,68.1529,68.0689,68.0689,31600.0
2012-05-02 13:30:00,97.23,97.28,97.23,97.26,26500.0,68.0759,68.1109,68.0759,68.0969,26500.0
2012-05-02 13:40:00,97.27,97.36,97.27,97.35,41400.0,68.1039,68.1669,68.1039,68.1599,41400.0
2012-05-02 13:50:00,97.36,97.42,97.32,97.32,56400.0,68.1669,68.209,68.1389,68.1389,56400.0
2012-05-02 14:00:00,97.32,97.34,97.27,97.33,72000.0,68.1389,68.1529,68.1039,68.1459,72000.0
2012-05-02 14:10:00,97.33,97.35,97.29,97.31,50300.0,68.1459,68.1599,68.1179,68.1319,50300.0
2012-05-02 14:20:00,97.3,97.35,97.28,97.29,74600.0,68.1249,68.1599,68.1109,68.1179,74600.0
2012-05-02 14:30:00,97.3,97.4,97.27,97.28,96700.0,68.1249,68.195,68.1039,68.1109,96700.0
2012-05-02 14:40:00,97.29,97.32,97.25,97.26,66000.0,68.1179,68.1389,68.0899,68.0969,66000.0
2012-05-02 14:50:00,97.27,97.27,97.1,97.11,87900.0,68.1039,68.1039,67.9849,67.9919,87900.0
2012-05-02 15:00:00,97.11,97.13,97.0,97.07,129700.0,67.9919,68.0059,67.9149,67.9639,129700.0
2012-05-02 15:10:00,97.07,97.15,97.05,97.09,121500.0,67.9639,68.0199,67.9499,67.9779,121500.0
2012-05-02 15:20:00,97.08,97.14,97.02,97.09,118800.0,67.9709,68.0129,67.9289,67.9779,118800.0
2012-05-02 15:30:00,97.09,97.21,97.08,97.2,166700.0,67.9779,68.0619,67.9709,68.0549,166700.0
2012-05-02 15:40:00,97.2,97.46,97.19,97.41,137100.0,68.0549,68.237,68.0479,68.202,137100.0
2012-05-02 15:50:00,97.41,97.51,97.31,97.51,599800.0,68.202,68.272,68.1319,68.272,599800.0
2012-05-03 09:30:00,97.47,97.57,97.21,97.39,148900.0,68.244,68.314,68.0619,68.1879,148900.0
2012-05-03 09:40:00,97.38,97.5,97.31,97.48,116800.0,68.1809,68.265,68.1319,68.251,116800.0
2012-05-03 09:50:00,97.48,97.58,97.46,97.57,177500.0,68.251,68.321,68.237,68.314,177500.0
2012-05-03 10:00:00,97.56,97.56,97.31,97.31,121500.0,68.307,68.307,68.1319,68.1319,121500.0
2012-05-03 10:10:00,97.31,97.38,97.27,97.29,64500.0,68.1319,68.1809,68.1039,68.1179,64500.0
2012-05-03 10:20:00,97.3,97.32,97.24,97.3,52600.0,68.1249,68.1389,68.0829,68.1249,52600.0
2012-05-03 10:30:00,97.29,97.29,97.21,97.25,60400.0,68.1179,68.1179,68.0619,68.0899,60400.0
2012-05-03 10:40:00,97.27,97.28,97.19,97.23,81000.0,68.1039,68.1109,68.0479,68.0759,81000.0
2012-05-03 10:50:00,97.23,97.3,97.2,97.3,75500.0,68.0759,68.1249,68.0549,68.1249,75500.0
2012-05-03 11:00:00,97.31,97.32,97.23,97.26,63900.0,68.1319,68.1389,68.0759,68.0969,63900.0
2012-05-03 11:10:00,97.26,97.26,97.2,97.2,67700.0,68.0969,68.0969,68.0549,68.0549,67700.0
2012-05-03 11:20:00,97.22,97.24,97.19,97.19,63800.0,68.0689,68.0829,68.0479,68.0479,63800.0
2012-05-03 11:30:00,97.19,97.22,97.15,97.15,69700.0,68.0479,68.0689,68.0199,68.0199,69700.0
2012-05-03 11:40:00,97.18,97.23,97.01,97.03,103000.0,68.0409,68.0759,67.9219,67.9359,103000.0
2012-05-03 11:50:00,97.03,97.13,97.02,97.09,51800.0,67.9359,68.0059,67.9289,67.9779,51800.0
2012-05-03 12:00:00,97.09,97.12,96.99,97.06,50300.0,67.9779,67.9989,67.9079,67.9569,50300.0
2012-05-03 12:10:00,97.07,97.08,96.99,97.05,41400.0,67.9639,67.9709,67.9079,67.9499,41400.0
2012-05-03 12:20:00,97.06,97.12,97.01,97.12,41500.0,67.9569,67.9989,67.9219,67.9989,41500.0
2012-05-03 12:30:00,97.12,97.13,97.04,97.08,58100.0,67.9989,68.0059,67.9429,67.9709,58100.0
2012-05-03 12:40:00,97.08,97.13,97.06,97.11,42900.0,67.9709,68.0059,67.9569,67.9919,42900.0
2012-05-03 12:50:00,97.12,97.13,97.04,97.05,57700.0,67.9989,68.0059,67.9429,67.9499,57700.0
2012-05-03 13:00:00,97.05,97.14,97.04,97.11,151500.0,67.9499,68.0129,67.9429,67.9919,151500.0
2012-05-03 13:10:00,97.11,97.13,97.05,97.11,50800.0,67.9919,68.0059,67.9499,67.9919,50800.0
2012-05-03 13:20:00,97.1,97.18,97.1,97.18,51800.0,67.9849,68.0409,67.9849,68.0409,51800.0
2012-05-03 13:30:00,97.18,97.18,97.06,97.11,48200.0,68.0409,68.0409,67.9569,67.9919,48200.0
2012-05-03 13:40:00,97.11,97.12,96.85,96.85,134700.0,67.9919,67.9989,67.8099,67.8099,134700.0
2012-05-03 13:50:00,96.85,96.97,96.79,96.95,169600.0,67.8099,67.8939,67.7679,67.8799,169600.0
2012-05-03 14:00:00,96.94,96.94,96.8,96.83,105700.0,67.8729,67.8729,67.7749,67.7959,105700.0
2012-05-03 14:10:00,96.84,97.03,96.84,96.98,73800.0,67.8029,67.9359,67.8029,67.9009,73800.0
2012-05-03 14:20:00,96.98,96.98,96.88,96.93,47200.0,67.9009,67.9009,67.8309,67.8659,47200.0
2012-05-03 14:30:00,96.94,97.0,96.92,96.97,49100.0,67.8729,67.9149,67.8589,67.8939,49100.0
2012-05-03 14:40:00,96.97,96.98,96.9,96.91,59600.0,67.8939,67.9009,67.8449,67.8519,59600.0
2012-05-03 14:50:00,96.92,97.0,96.91,96.98,61300.0,67.8589,67.9149,67.8519,67.9009,61300.0
2012-05-03 15:00:00,96.98,97.07,96.98,97.06,101400.0,67.9009,67.9639,67.9009,67.9569,101400.0
2012-05-03 15:10:00,97.07,97.26,97.06,97.21,88800.0,67.9639,68.0969,67.9569,68.0619,88800.0
2012-05-03 15:20:00,97.21,97.28,97.18,97.2,138000.0,68.0619,68.1109,68.0409,68.0549,138000.0
2012-05-03 15:30:00,97.19,97.22,97.04,97.04,104800.0,68.0479,68.0689,67.9429,67.9429,104800.0
2012-05-03 15:40:00,97.04,97.15,97.0,97.06,153900.0,67.9429,68.0199,67.9149,67.9569,153900.0
2012-05-03 15:50:00,97.07,97.08,97.0,97.02,322600.0,67.9639,67.9709,67.9149,67.9289,322600.0
2012-05-04 09:30:00,96.85,96.85,95.86,95.9,343000.0,67.8099,67.8099,67.1167,67.1447,343000.0
2012-05-04 09:40:00,95.9,96.22,95.86,96.22,186800.0,67.1447,67.3688,67.1167,67.3688,186800.0
2012-05-04 09:50:00,96.22,96.56,96.2,96.5,202300.0,67.3688,67.6068,67.3548,67.5648,202300.0
2012-05-04 10:00:00,96.49,96.5,96.31,96.33,143600.0,67.5578,67.5648,67.4318,67.4458,143600.0
2012-05-04 10:10:00,96.33,96.67,96.32,96.55,164300.0,67.4458,67.6838,67.4388,67.5998,164300.0
2012-05-04 10:20:00,96.56,96.62,96.45,96.45,105300.0,67.6068,67.6488,67.5298,67.5298,105300.0
2012-05-04 10:30:00,96.46,96.53,96.25,96.32,86200.0,67.5368,67.5858,67.3898,67.4388,86200.0
2012-05-04 10:40:00,96.31,96.45,96.3,96.43,78100.0,67.4318,67.5298,67.4248,67.5158,78100.0
2012-05-04 10:50:00,96.41,96.67,96.4,96.65,108700.0,67.5018,67.6838,67.4948,67.6698,108700.0
2012-05-04 11:00:00,96.64,96.66,96.45,96.47,120600.0,67.6628,67.6768,67.5298,67.5438,120600.0
2012-05-04 11:10:00,96.47,96.54,96.42,96.44,91200.0,67.5438,67.5928,67.5088,67.5228,91200.0
2012-05-04 11:20:00,96.44,96.45,96.28,96.31,83900.0,67.5228,67.5298,67.4108,67.4318,83900.0
2012-05-04 11:30:00,96.31,96.32,96.17,96.18,82700.0,67.4318,67.4388,67.3338,67.3408,82700.0
2012-05-04 11:40:00,96.17,96.28,96.1,96.1,96400.0,67.3338,67.4108,67.2848,67.2848,96400.0
2012-05-04 11:50:00,96.1,96.11,96.0,96.01,134700.0,67.2848,67.2918,67.2147,67.2217,134700.0
2012-05-04 12:00:00,96.01,96.16,96.0,96.14,54100.0,67.2217,67.3268,67.2147,67.3128,54100.0
2012-05-04 12:10:00,96.13,96.22,96.07,96.09,71200.0,67.3058,67.3688,67.2637,67.2778,71200.0
2012-05-04 12:20:00,96.1,96.1,95.96,96.04,60400.0,67.2848,67.2848,67.1867,67.2427,60400.0
2012-05-04 12:30:00,96.05,96.05,95.9,95.94,47300.0,67.2497,67.2497,67.1447,67.1727,47300.0
2012-05-04 12:40:00,95.94,95.95,95.82,95.85,64400.0,67.1727,67.1797,67.0887,67.1097,64400.0
2012-05-04 12:50:00,95.84,95.87,95.8,95.83,71600.0,67.1027,67.1237,67.0747,67.0957,71600.0
2012-05-04 13:00:00,95.83,95.86,95.8,95.81,79700.0,67.0957,67.1167,67.0747,67.0817,79700.0
2012-05-04 13:10:00,95.81,95.9,95.75,95.88,79400.0,67.0817,67.1447,67.0397,67.1307,79400.0
2012-05-04 13:20:00,95.89,95.92,95.8,95.87,64400.0,67.1377,67.1587,67.0747,67.1237,64400.0
2012-05-04 13:30:00,95.86,96.0,95.85,95.98,58600.0,67.1167,67.2147,67.1097,67.2007,58600.0
2012-05-04 13:40:00,95.99,96.04,95.97,96.0,49900.0,67.2077,67.2427,67.1937,67.2147,49900.0
2012-05-04 13:50:00,96.0,96.07,95.99,96.05,41400.0,67.2147,67.2637,67.2077,67.2497,41400.0
2012-05-04 14:00:00,96.06,96.06,95.96,96.01,48800.0,67.2567,67.2567,67.1867,67.2217,48800.0
2012-05-04 14:10:00,96.0,96.01,95.93,95.94,48400.0,67.2147,67.2217,67.1657,67.1727,48400.0
2012-05-04 14:20:00,95.94,96.02,95.92,95.93,43400.0,67.1727,67.2287,67.1587,67.1657,43400.0
2012-05-04 14:30:00,95.93,95.98,95.8,95.81,88900.0,67.1657,67.2007,67.0747,67.0817,88900.0
2012-05-04 14:40:00,95.81,95.87,95.76,95.85,64600.0,67.0817,67.1237,67.0467,67.1097,64600.0
2012-05-04 14:50:00,95.86,95.97,95.79,95.97,56700.0,67.1167,67.1937,67.0677,67.1937,56700.0
2012-05-04 15:00:00,95.96,95.98,95.93,95.94,87900.0,67.1867,67.2007,67.1657,67.1727,87900.0
2012-05-04 15:10:00,95.94,95.95,95.88,95.89,62900.0,67.1727,67.1797,67.1307,67.1377,62900.0
2012-05-04 15:20:00,95.89,95.96,95.86,95.88,76700.0,67.1377,67.1867,67.1167,67.1307,76700.0
2012-05-04 15:30:00,95.88,96.06,95.88,95.92,167200.0,67.1307,67.2567,67.1307,67.1587,167200.0
2012-05-04 15:40:00,95.92,96.07,95.91,96.02,160400.0,67.1587,67.2637,67.1517,67.2287,160400.0
2012-05-04 15:50:00,96.02,96.03,95.83,95.85,472800.0,67.2287,67.2357,67.0957,67.1097,472800.0
2012-05-07 09:30:00,95.73,95.86,95.56,95.65,204900.0,67.0257,67.1167,66.9067,66.9697,204900.0
2012-05-07 09:40:00,95.67,95.69,95.41,95.42,138600.0,66.9837,66.9977,66.8016,66.8086,138600.0
2012-05-07 09:50:00,95.43,95.72,95.42,95.7,136900.0,66.8156,67.0187,66.8086,67.0047,136900.0
2012-05-07 10:00:00,95.7,95.9,95.69,95.88,121300.0,67.0047,67.1447,66.9977,67.1307,121300.0
2012-05-07 10:10:00,95.89,96.01,95.79,95.9,110800.0,67.1377,67.2217,67.0677,67.1447,110800.0
2012-05-07 10:20:00,95.88,96.03,95.74,95.74,102600.0,67.1307,67.2357,67.0327,67.0327,102600.0
2012-05-07 10:30:00,95.74,95.8,95.65,95.66,83000.0,67.0327,67.0747,66.9697,66.9767,83000.0
2012-05-07 10:40:00,95.66,95.89,95.65,95.88,101500.0,66.9767,67.1377,66.9697,67.1307,101500.0
2012-05-07 10:50:00,95.87,95.94,95.8,95.82,106400.0,67.1237,67.1727,67.0747,67.0887,106400.0
2012-05-07 11:00:00,95.81,95.93,95.78,95.78,119800.0,67.0817,67.1657,67.0607,67.0607,119800.0
2012-05-07 11:10:00,95.78,95.9,95.73,95.75,119100.0,67.0607,67.1447,67.0257,67.0397,119100.0
2012-05-07 11:20:00,95.76,95.79,95.6,95.63,116500.0,67.0467,67.0677,66.9347,66.9557,116500.0
2012-05-07 11:30:00,95.63,95.76,95.63,95.71,94800.0,66.9557,67.0467,66.9557,67.0117,94800.0
2012-05-07 11:40:00,95.7,95.72,95.57,95.6,79800.0,67.0047,67.0187,66.9137,66.9347,79800.0
2012-05-07 11:50:00,95.6,95.6,95.5,95.52,64100.0,66.9347,66.9347,66.8647,66.8787,64100.0
2012-05-07 12:00:00,95.53,95.55,95.43,95.45,106000.0,66.8857,66.8997,66.8156,66.8297,106000.0
2012-05-07 12:10:00,95.45,95.45,95.3,95.37,114700.0,66.8297,66.8297,66.7246,66.7736,114700.0
2012-05-07 12:20:00,95.36,95.38,95.2,95.27,172500.0,66.7666,66.7806,66.6546,66.7036,172500.0
2012-05-07 12:30:00,95.27,95.36,95.24,95.36,95800.0,66.7036,66.7666,66.6826,66.7666,95800.0
2012-05-07 12:40:00,95.36,95.38,95.3,95.33,84400.0,66.7666,66.7806,66.7246,66.7456,84400.0
2012-05-07 12:50:00,95.33,95.36,95.24,95.34,212200.0,66.7456,66.7666,66.6826,66.7526,212200.0
2012-05-07 13:00:00,95.35,95.37,95.31,95.33,106300.0,66.7596,66.7736,66.7316,66.7456,106300.0
2012-05-07 13:10:00,95.33,95.45,95.32,95.37,149100.0,66.7456,66.8297,66.7386,66.7736,149100.0
2012-05-07 13:20:00,95.37,95.41,95.24,95.27,238500.0,66.7736,66.8016,66.6826,66.7036,238500.0
2012-05-07 13:30:00,95.27,95.46,95.27,95.44,128200.0,66.7036,66.8367,66.7036,66.8227,128200.0
2012-05-07 13:40:00,95.43,95.46,95.36,95.45,81000.0,66.8156,66.8367,66.7666,66.8297,81000.0
2012-05-07 13:50:00,95.45,95.59,95.39,95.46,92600.0,66.8297,66.9277,66.7876,66.8367,92600.0
2012-05-07 14:00:00,95.48,95.63,95.48,95.57,64200.0,66.8507,66.9557,66.8507,66.9137,64200.0
2012-05-07 14:10:00,95.56,95.58,95.43,95.44,82000.0,66.9067,66.9207,66.8156,66.8227,82000.0
2012-05-07 14:20:00,95.45,95.54,95.42,95.49,87500.0,66.8297,66.8927,66.8086,66.8577,87500.0
2012-05-07 14:30:00,95.47,95.61,95.46,95.61,85000.0,66.8437,66.9417,66.8367,66.9417,85000.0
2012-05-07 14:40:00,95.61,95.7,95.59,95.68,91000.0,66.9417,67.0047,66.9277,66.9907,91000.0
2012-05-07 14:50:00,95.68,95.74,95.65,95.7,102500.0,66.9907,67.0327,66.9697,67.0047,102500.0
2012-05-07 15:00:00,95.7,95.75,95.62,95.63,76400.0,67.0047,67.0397,66.9487,66.9557,76400.0
2012-05-07 15:10:00,95.63,95.74,95.62,95.67,74200.0,66.9557,67.0327,66.9487,66.9837,74200.0
2012-05-07 15:20:00,95.66,95.68,95.52,95.58,101700.0,66.9767,66.9907,66.8787,66.9207,101700.0
2012-05-07 15:30:00,95.57,95.78,95.56,95.72,147300.0,66.9137,67.0607,66.9067,67.0187,147300.0
2012-05-07 15:40:00,95.72,95.76,95.56,95.57,189400.0,67.0187,67.0467,66.9067,66.9137,189400.0
2012-05-07 15:50:00,95.56,95.6,95.37,95.51,343800.0,66.9067,66.9347,66.7736,66.8717,343800.0
2012-05-08 09:30:00,93.9,94.0,93.55,93.76,849500.0,65.7444,65.8144,65.4994,65.6464,849500.0
2012-05-08 09:40:00,93.76,94.29,93.7,94.27,576300.0,65.6464,66.0175,65.6044,66.0035,576300.0
2012-05-08 09:50:00,94.27,94.87,94.26,94.73,498200.0,66.0035,66.4236,65.9965,66.3255,498200.0
2012-05-08 10:00:00,94.71,94.75,94.34,94.5,404400.0,66.3115,66.3395,66.0525,66.1645,404400.0
2012-05-08 10:10:00,94.5,94.83,94.49,94.6,403100.0,66.1645,66.3956,66.1575,66.2345,403100.0
2012-05-08 10:20:00,94.59,94.62,94.31,94.34,227500.0,66.2275,66.2485,66.0315,66.0525,227500.0
2012-05-08 10:30:00,94.31,94.33,94.02,94.07,176800.0,66.0315,66.0455,65.8284,65.8634,176800.0
2012-05-08 10:40:00,94.06,94.21,93.9,93.91,324800.0,65.8564,65.9615,65.7444,65.7514,324800.0
2012-05-08 10:50:00,93.91,94.04,93.77,94.04,268400.0,65.7514,65.8424,65.6534,65.8424,268400.0
2012-05-08 11:00:00,94.04,94.11,93.88,93.91,270200.0,65.8424,65.8914,65.7304,65.7514,270200.0
2012-05-08 11:10:00,93.9,93.92,93.65,93.88,231700.0,65.7444,65.7584,65.5694,65.7304,231700.0
2012-05-08 11:20:00,93.89,94.1,93.82,94.09,272200.0,65.7374,65.8844,65.6884,65.8774,272200.0
2012-05-08 11:30:00,94.09,94.16,93.92,94.14,189300.0,65.8774,65.9265,65.7584,65.9125,189300.0
2012-05-08 11:40:00,94.15,94.26,93.98,94.09,185400.0,65.9195,65.9965,65.8004,65.8774,185400.0
2012-05-08 11:50:00,94.09,94.23,93.95,93.95,157400.0,65.8774,65.9755,65.7794,65.7794,157400.0
2012-05-08 12:00:00,93.95,94.01,93.7,93.73,197300.0,65.7794,65.8214,65.6044,65.6254,197300.0
2012-05-08 12:10:00,93.75,93.8,93.72,93.74,138200.0,65.6394,65.6744,65.6184,65.6324,138200.0
2012-05-08 12:20:00,93.73,93.74,93.55,93.56,218000.0,65.6254,65.6324,65.4994,65.5064,218000.0
2012-05-08 12:30:00,93.57,93.63,93.5,93.63,146100.0,65.5134,65.5554,65.4644,65.5554,146100.0
2012-05-08 12:40:00,93.62,93.65,93.55,93.56,102100.0,65.5484,65.5694,65.4994,65.5064,102100.0
2012-05-08 12:50:00,93.56,93.56,93.2,93.2,218000.0,65.5064,65.5064,65.2543,65.2543,218000.0
2012-05-08 13:00:00,93.21,93.25,93.13,93.21,194200.0,65.2613,65.2893,65.2053,65.2613,194200.0
2012-05-08 13:10:00,93.21,93.53,93.2,93.51,320500.0,65.2613,65.4854,65.2543,65.4714,320500.0
2012-05-08 13:20:00,93.53,93.65,93.5,93.59,199400.0,65.4854,65.5694,65.4644,65.5274,199400.0
2012-05-08 13:30:00,93.59,93.65,93.42,93.42,126500.0,65.5274,65.5694,65.4083,65.4083,126500.0
2012-05-08 13:40:00,93.41,93.46,93.28,93.32,144300.0,65.4013,65.4363,65.3103,65.3383,144300.0
2012-05-08 13:50:00,93.31,93.32,93.07,93.25,187300.0,65.3313,65.3383,65.1633,65.2893,187300.0
2012-05-08 14:00:00,93.25,93.34,93.12,93.22,192700.0,65.2893,65.3523,65.1983,65.2683,192700.0
2012-05-08 14:10:00,93.22,93.23,92.97,93.0,289600.0,65.2683,65.2753,65.0933,65.1143,289600.0
2012-05-08 14:20:00,93.01,93.15,92.98,93.13,213300.0,65.1213,65.2193,65.1003,65.2053,213300.0
2012-05-08 14:30:00,93.14,93.37,93.14,93.34,205200.0,65.2123,65.3733,65.2123,65.3523,205200.0
2012-05-08 14:40:00,93.33,93.45,93.32,93.33,181700.0,65.3453,65.4293,65.3383,65.3453,181700.0
2012-05-08 14:50:00,93.33,93.42,93.05,93.14,339500.0,65.3453,65.4083,65.1493,65.2123,339500.0
2012-05-08 15:00:00,93.15,93.33,93.06,93.25,302200.0,65.2193,65.3453,65.1563,65.2893,302200.0
2012-05-08 15:10:00,93.26,93.6,93.26,93.59,241800.0,65.2963,65.5344,65.2963,65.5274,241800.0
2012-05-08 15:20:00,93.59,93.69,93.47,93.61,263100.0,65.5274,65.5974,65.4433,65.5414,263100.0
2012-05-08 15:30:00,93.61,93.67,93.51,93.57,364200.0,65.5414,65.5834,65.4714,65.5134,364200.0
2012-05-08 15:40:00,93.57,93.81,93.54,93.61,500600.0,65.5134,65.6814,65.4924,65.5414,500600.0
2012-05-08 15:50:00,93.6,93.66,93.51,93.54,525500.0,65.5344,65.5764,65.4714,65.4924,525500.0
2012-05-09 09:30:00,92.99,93.09,92.51,92.72,687600.0,65.1073,65.1773,64.7712,64.9182,687600.0
2012-05-09 09:40:00,92.72,92.86,92.65,92.78,282300.0,64.9182,65.0163,64.8692,64.9602,282300.0
2012-05-09 09:50:00,92.79,92.99,92.7,92.88,211600.0,64.9672,65.1073,64.9042,65.0303,211600.0
2012-05-09 10:00:00,92.87,92.96,92.48,92.48,283100.0,65.0233,65.0863,64.7502,64.7502,283100.0
2012-05-09 10:10:00,92.49,92.55,92.06,92.16,399100.0,64.7572,64.7992,64.4561,64.5261,399100.0
2012-05-09 10:20:00,92.16,92.16,91.6,91.64,475800.0,64.5261,64.5261,64.1341,64.1621,475800.0
2012-05-09 10:30:00,91.65,91.79,91.65,91.7,280100.0,64.1691,64.2671,64.1691,64.2041,280100.0
2012-05-09 10:40:00,91.7,92.0,91.56,91.87,263500.0,64.2041,64.4141,64.1061,64.3231,263500.0
2012-05-09 10:50:00,91.89,91.97,91.83,91.86,192900.0,64.3371,64.3931,64.2951,64.3161,192900.0
2012-05-09 11:00:00,91.87,91.91,91.69,91.85,240700.0,64.3231,64.3511,64.1971,64.3091,240700.0
2012-05-09 11:10:00,91.87,92.2,91.85,92.06,260200.0,64.3231,64.5542,64.3091,64.4561,260200.0
2012-05-09 11:20:00,92.05,92.29,92.05,92.18,160900.0,64.4491,64.6172,64.4491,64.5402,160900.0
2012-05-09 11:30:00,92.18,92.34,91.97,92.26,182700.0,64.5402,64.6522,64.3931,64.5962,182700.0
2012-05-09 11:40:00,92.27,92.35,92.19,92.33,204200.0,64.6032,64.6592,64.5472,64.6452,204200.0
2012-05-09 11:50:00,92.33,92.37,92.14,92.17,141100.0,64.6452,64.6732,64.5121,64.5331,141100.0
2012-05-09 12:00:00,92.18,92.31,92.16,92.19,167700.0,64.5402,64.6312,64.5261,64.5472,167700.0
2012-05-09 12:10:00,92.19,92.32,92.17,92.32,96200.0,64.5472,64.6382,64.5331,64.6382,96200.0
2012-05-09 12:20:00,92.32,92.32,92.07,92.17,118600.0,64.6382,64.6382,64.4631,64.5331,118600.0
2012-05-09 12:30:00,92.16,92.17,92.06,92.13,109700.0,64.5261,64.5331,64.4561,64.5051,109700.0
2012-05-09 12:40:00,92.14,92.15,91.99,92.15,165100.0,64.5121,64.5191,64.4071,64.5191,165100.0
2012-05-09 12:50:00,92.14,92.2,92.04,92.15,112100.0,64.5121,64.5542,64.4421,64.5191,112100.0
2012-05-09 13:00:00,92.15,92.51,92.15,92.35,134600.0,64.5191,64.7712,64.5191,64.6592,134600.0
2012-05-09 13:10:00,92.35,92.39,92.15,92.16,65700.0,64.6592,64.6872,64.5191,64.5261,65700.0
2012-05-09 13:20:00,92.16,92.45,92.16,92.31,102800.0,64.5261,64.7292,64.5261,64.6312,102800.0
2012-05-09 13:30:00,92.3,92.52,92.28,92.34,122100.0,64.6242,64.7782,64.6102,64.6522,122100.0
2012-05-09 13:40:00,92.33,92.46,92.3,92.32,95600.0,64.6452,64.7362,64.6242,64.6382,95600.0
2012-05-09 13:50:00,92.32,92.43,92.2,92.24,111600.0,64.6382,64.7152,64.5542,64.5822,111600.0
2012-05-09 14:00:00,92.24,92.26,92.14,92.17,128400.0,64.5822,64.5962,64.5121,64.5331,128400.0
2012-05-09 14:10:00,92.18,92.2,92.1,92.11,118500.0,64.5402,64.5542,64.4841,64.4911,118500.0
2012-05-09 14:20:00,92.11,92.28,92.11,92.26,96800.0,64.4911,64.6102,64.4911,64.5962,96800.0
2012-05-09 14:30:00,92.27,92.28,92.07,92.08,146800.0,64.6032,64.6102,64.4631,64.4701,146800.0
2012-05-09 14:40:00,92.08,92.21,92.08,92.14,117800.0,64.4701,64.5612,64.4701,64.5121,117800.0
2012-05-09 14:50:00,92.14,92.21,92.01,92.02,126500.0,64.5121,64.5612,64.4211,64.4281,126500.0
2012-05-09 15:00:00,92.02,92.06,91.98,92.01,143900.0,64.4281,64.4561,64.4001,64.4211,143900.0
2012-05-09 15:10:00,92.01,92.09,91.91,92.0,182500.0,64.4211,64.4771,64.3511,64.4141,182500.0
2012-05-09 15:20:00,92.0,92.15,91.99,92.01,379100.0,64.4141,64.5191,64.4071,64.4211,379100.0
2012-05-09 15:30:00,92.01,92.08,91.93,92.0,401400.0,64.4211,64.4701,64.3651,64.4141,401400.0
2012-05-09 15:40:00,92.0,92.12,91.91,92.07,377900.0,64.4141,64.4981,64.3511,64.4631,377900.0
2012-05-09 15:50:00,92.06,92.08,91.91,91.94,435500.0,64.4561,64.4701,64.3511,64.3721,435500.0
2012-05-10 09:30:00,92.7,92.71,92.01,92.23,461700.0,64.9042,64.9112,64.4211,64.5752,461700.0
2012-05-10 09:40:00,92.22,92.56,92.22,92.55,246500.0,64.5682,64.8062,64.5682,64.7992,246500.0
2012-05-10 09:50:00,92.54,92.73,92.48,92.49,205000.0,64.7922,64.9252,64.7502,64.7572,205000.0
2012-05-10 10:00:00,92.48,92.57,92.35,92.43,190700.0,64.7502,64.8132,64.6592,64.7152,190700.0
2012-05-10 10:10:00,92.43,92.52,92.34,92.52,148600.0,64.7152,64.7782,64.6522,64.7782,148600.0
2012-05-10 10:20:00,92.51,92.52,92.23,92.26,121200.0,64.7712,64.7782,64.5752,64.5962,121200.0
2012-05-10 10:30:00,92.25,92.43,92.2,92.34,171500.0,64.5892,64.7152,64.5542,64.6522,171500.0
2012-05-10 10:40:00,92.34,92.39,92.31,92.33,240400.0,64.6522,64.6872,64.6312,64.6452,240400.0
2012-05-10 10:50:00,92.33,92.35,92.17,92.23,156000.0,64.6452,64.6592,64.5331,64.5752,156000.0
2012-05-10 11:00:00,92.22,92.31,91.96,92.01,209800.0,64.5682,64.6312,64.3861,64.4211,209800.0
2012-05-10 11:10:00,92.0,92.21,91.98,92.2,141100.0,64.4141,64.5612,64.4001,64.5542,141100.0
2012-05-10 11:20:00,92.2,92.22,92.1,92.15,121900.0,64.5542,64.5682,64.4841,64.5191,121900.0
2012-05-10 11:30:00,92.15,92.33,92.14,92.27,186800.0,64.5191,64.6452,64.5121,64.6032,186800.0
2012-05-10 11:40:00,92.29,92.32,92.19,92.25,209800.0,64.6172,64.6382,64.5472,64.5892,209800.0
2012-05-10 11:50:00,92.26,92.33,92.24,92.29,92900.0,64.5962,64.6452,64.5822,64.6172,92900.0
2012-05-10 12:00:00,92.29,92.3,92.2,92.23,104200.0,64.6172,64.6242,64.5542,64.5752,104200.0
2012-05-10 12:10:00,92.23,92.33,92.21,92.31,137700.0,64.5752,64.6452,64.5612,64.6312,137700.0
2012-05-10 12:20:00,92.31,92.34,92.24,92.27,86700.0,64.6312,64.6522,64.5822,64.6032,86700.0
2012-05-10 12:30:00,92.27,92.29,92.21,92.22,128900.0,64.6032,64.6172,64.5612,64.5682,128900.0
2012-05-10 12:40:00,92.22,92.32,92.2,92.3,70100.0,64.5682,64.6382,64.5542,64.6242,70100.0
2012-05-10 12:50:00,92.3,92.33,92.26,92.3,107100.0,64.6242,64.6452,64.5962,64.6242,107100.0
2012-05-10 13:00:00,92.29,92.32,92.19,92.26,116600.0,64.6172,64.6382,64.5472,64.5962,116600.0
2012-05-10 13:10:00,92.25,92.26,92.15,92.2,117600.0,64.5892,64.5962,64.5191,64.5542,117600.0
2012-05-10 13:20:00,92.2,92.23,92.19,92.23,75600.0,64.5542,64.5752,64.5472,64.5752,75600.0
2012-05-10 13:30:00,92.24,92.27,92.2,92.21,72700.0,64.5822,64.6032,64.5542,64.5612,72700.0
2012-05-10 13:40:00,92.21,92.26,92.19,92.25,80100.0,64.5612,64.5962,64.5472,64.5892,80100.0
2012-05-10 13:50:00,92.25,92.27,92.16,92.17,108300.0,64.5892,64.6032,64.5261,64.5331,108300.0
2012-05-10 14:00:00,92.17,92.23,92.16,92.19,106300.0,64.5331,64.5752,64.5261,64.5472,106300.0
2012-05-10 14:10:00,92.2,92.2,92.11,92.11,100500.0,64.5542,64.5542,64.4911,64.4911,100500.0
2012-05-10 14:20:00,92.11,92.24,92.11,92.2,73800.0,64.4911,64.5822,64.4911,64.5542,73800.0
2012-05-10 14:30:00,92.21,92.22,92.15,92.2,83300.0,64.5612,64.5682,64.5191,64.5542,83300.0
2012-05-10 14:40:00,92.2,92.2,92.11,92.13,85100.0,64.5542,64.5542,64.4911,64.5051,85100.0
2012-05-10 14:50:00,92.13,92.22,92.1,92.21,86700.0,64.5051,64.5682,64.4841,64.5612,86700.0
2012-05-10 15:00:00,92.21,92.25,92.15,92.16,130200.0,64.5612,64.5892,64.5191,64.5261,130200.0
2012-05-10 15:10:00,92.15,92.23,92.15,92.22,100800.0,64.5191,64.5752,64.5191,64.5682,100800.0
2012-05-10 15:20:00,92.22,92.23,92.12,92.13,95900.0,64.5682,64.5752,64.4981,64.5051,95900.0
2012-05-10 15:30:00,92.13,92.14,91.98,91.99,211300.0,64.5051,64.5121,64.4001,64.4071,211300.0
2012-05-10 15:40:00,91.98,92.02,91.77,91.94,429100.0,64.4001,64.4281,64.2531,64.3721,429100.0
2012-05-10 15:50:00,91.94,91.95,91.73,91.88,600200.0,64.3721,64.3791,64.2251,64.3301,600200.0
2012-05-11 09:30:00,91.69,92.11,91.67,92.09,283000.0,64.1971,64.4911,64.1831,64.4771,283000.0
2012-05-11 09:40:00,92.09,92.48,92.08,92.09,172400.0,64.4771,64.7502,64.4701,64.4771,172400.0
2012-05-11 09:50:00,92.09,92.29,92.05,92.19,132300.0,64.4771,64.6172,64.4491,64.5472,132300.0
2012-05-11 10:00:00,92.19,92.43,92.11,92.11,110100.0,64.5472,64.7152,64.4911,64.4911,110100.0
2012-05-11 10:10:00,92.11,92.46,92.11,92.39,106300.0,64.4911,64.7362,64.4911,64.6872,106300.0
2012-05-11 10:20:00,92.38,92.46,92.38,92.4,99500.0,64.6802,64.7362,64.6802,64.6942,99500.0
2012-05-11 10:30:00,92.4,92.47,92.35,92.41,93300.0,64.6942,64.7432,64.6592,64.7012,93300.0
2012-05-11 10:40:00,92.41,92.49,92.41,92.44,92900.0,64.7012,64.7572,64.7012,64.7222,92900.0
2012-05-11 10:50:00,92.44,92.46,92.39,92.41,99200.0,64.7222,64.7362,64.6872,64.7012,99200.0
2012-05-11 11:00:00,92.41,92.59,92.41,92.59,176300.0,64.7012,64.8272,64.7012,64.8272,176300.0
2012-05-11 11:10:00,92.58,92.59,92.43,92.46,149500.0,64.8202,64.8272,64.7152,64.7362,149500.0
2012-05-11 11:20:00,92.46,92.59,92.43,92.5,145600.0,64.7362,64.8272,64.7152,64.7642,145600.0
2012-05-11 11:30:00,92.51,92.56,92.47,92.47,109900.0,64.7712,64.8062,64.7432,64.7432,109900.0
2012-05-11 11:40:00,92.48,92.48,92.37,92.39,102900.0,64.7502,64.7502,64.6732,64.6872,102900.0
2012-05-11 11:50:00,92.39,92.5,92.39,92.44,64300.0,64.6872,64.7642,64.6872,64.7222,64300.0
2012-05-11 12:00:00,92.45,92.54,92.44,92.49,100400.0,64.7292,64.7922,64.7222,64.7572,100400.0
2012-05-11 12:10:00,92.47,92.49,92.38,92.39,72000.0,64.7432,64.7572,64.6802,64.6872,72000.0
2012-05-11 12:20:00,92.39,92.49,92.38,92.46,64500.0,64.6872,64.7572,64.6802,64.7362,64500.0
2012-05-11 12:30:00,92.45,92.5,92.41,92.48,55300.0,64.7292,64.7642,64.7012,64.7502,55300.0
2012-05-11 12:40:00,92.49,92.55,92.42,92.48,60400.0,64.7572,64.7992,64.7082,64.7502,60400.0
2012-05-11 12:50:00,92.47,92.48,92.35,92.41,60700.0,64.7432,64.7502,64.6592,64.7012,60700.0
2012-05-11 13:00:00,92.41,92.47,92.39,92.44,57000.0,64.7012,64.7432,64.6872,64.7222,57000.0
2012-05-11 13:10:00,92.44,92.45,92.36,92.41,61700.0,64.7222,64.7292,64.6662,64.7012,61700.0
2012-05-11 13:20:00,92.41,92.53,92.4,92.52,72300.0,64.7012,64.7852,64.6942,64.7782,72300.0
2012-05-11 13:30:00,92.52,92.6,92.43,92.43,86100.0,64.7782,64.8342,64.7152,64.7152,86100.0
2012-05-11 13:40:00,92.44,92.47,92.38,92.45,52000.0,64.7222,64.7432,64.6802,64.7292,52000.0
2012-05-11 13:50:00,92.45,92.5,92.4,92.45,47300.0,64.7292,64.7642,64.6942,64.7292,47300.0
2012-05-11 14:00:00,92.44,92.48,92.26,92.32,130500.0,64.7222,64.7502,64.5962,64.6382,130500.0
2012-05-11 14:10:00,92.32,92.4,92.29,92.35,136200.0,64.6382,64.6942,64.6172,64.6592,136200.0
2012-05-11 14:20:00,92.34,92.36,92.23,92.3,75600.0,64.6522,64.6662,64.5752,64.6242,75600.0
2012-05-11 14:30:00,92.3,92.31,92.19,92.2,70600.0,64.6242,64.6312,64.5472,64.5542,70600.0
2012-05-11 14:40:00,92.21,92.29,92.2,92.24,93200.0,64.5612,64.6172,64.5542,64.5822,93200.0
2012-05-11 14:50:00,92.23,92.26,92.12,92.13,120100.0,64.5752,64.5962,64.4981,64.5051,120100.0
2012-05-11 15:00:00,92.14,92.17,92.01,92.07,159100.0,64.5121,64.5331,64.4211,64.4631,159100.0
2012-05-11 15:10:00,92.07,92.14,92.05,92.13,138800.0,64.4631,64.5121,64.4491,64.5051,138800.0
2012-05-11 15:20:00,92.12,92.15,91.93,91.93,209700.0,64.4981,64.5191,64.3651,64.3651,209700.0
2012-05-11 15:30:00,91.94,92.05,91.93,91.98,233000.0,64.3721,64.4491,64.3651,64.4001,233000.0
2012-05-11 15:40:00,91.97,92.02,91.93,92.0,248600.0,64.3931,64.4281,64.3651,64.4141,248600.0
2012-05-11 15:50:00,92.01,92.01,91.89,91.89,351800.0,64.4211,64.4211,64.3371,64.3371,351800.0
2012-05-14 09:30:00,91.54,91.69,91.42,91.52,306900.0,64.0921,64.1971,64.008,64.078,306900.0
2012-05-14 09:40:00,91.53,91.54,91.25,91.43,266100.0,64.0851,64.0921,63.889,64.015,266100.0
2012-05-14 09:50:00,91.4,91.57,91.39,91.48,193700.0,63.994,64.1131,63.987,64.05,193700.0
2012-05-14 10:00:00,91.46,91.52,91.4,91.41,151800.0,64.036,64.078,63.994,64.001,151800.0
2012-05-14 10:10:00,91.41,91.44,91.31,91.43,123700.0,64.001,64.022,63.931,64.015,123700.0
2012-05-14 10:20:00,91.42,91.42,91.2,91.25,104000.0,64.008,64.008,63.854,63.889,104000.0
2012-05-14 10:30:00,91.23,91.53,91.22,91.5,132400.0,63.875,64.0851,63.868,64.064,132400.0
2012-05-14 10:40:00,91.51,91.57,91.45,91.52,92700.0,64.071,64.1131,64.029,64.078,92700.0
2012-05-14 10:50:00,91.54,91.59,91.46,91.47,75500.0,64.0921,64.1271,64.036,64.043,75500.0
2012-05-14 11:00:00,91.48,91.58,91.42,91.51,87200.0,64.05,64.1201,64.008,64.071,87200.0
2012-05-14 11:10:00,91.51,91.56,91.4,91.41,98900.0,64.071,64.1061,63.994,64.001,98900.0
2012-05-14 11:20:00,91.41,91.64,91.35,91.56,152100.0,64.001,64.1621,63.959,64.1061,152100.0
2012-05-14 11:30:00,91.57,91.61,91.41,91.44,72500.0,64.1131,64.1411,64.001,64.022,72500.0
2012-05-14 11:40:00,91.44,91.46,91.34,91.35,76200.0,64.022,64.036,63.952,63.959,76200.0
2012-05-14 11:50:00,91.37,91.39,91.26,91.27,77900.0,63.973,63.987,63.896,63.903,77900.0
2012-05-14 12:00:00,91.29,91.3,91.24,91.26,78300.0,63.917,63.924,63.882,63.896,78300.0
2012-05-14 12:10:00,91.26,91.36,91.25,91.36,62400.0,63.896,63.966,63.889,63.966,62400.0
2012-05-14 12:20:00,91.35,91.47,91.34,91.37,128300.0,63.959,64.043,63.952,63.973,128300.0
2012-05-14 12:30:00,91.37,91.49,91.37,91.42,73000.0,63.973,64.057,63.973,64.008,73000.0
2012-05-14 12:40:00,91.43,91.49,91.41,91.48,28900.0,64.015,64.057,64.001,64.05,28900.0
2012-05-14 12:50:00,91.47,91.56,91.47,91.49,40500.0,64.043,64.1061,64.043,64.057,40500.0
2012-05-14 13:00:00,91.49,91.59,91.49,91.59,39600.0,64.057,64.1271,64.057,64.1271,39600.0
2012-05-14 13:10:00,91.58,91.62,91.45,91.47,200000.0,64.1201,64.1481,64.029,64.043,200000.0
2012-05-14 13:20:00,91.46,91.52,91.44,91.5,64500.0,64.036,64.078,64.022,64.064,64500.0
2012-05-14 13:30:00,91.5,91.55,91.44,91.47,77800.0,64.064,64.0991,64.022,64.043,77800.0
2012-05-14 13:40:00,91.48,91.48,91.4,91.41,66200.0,64.05,64.05,63.994,64.001,66200.0
2012-05-14 13:50:00,91.41,91.52,91.4,91.48,75900.0,64.001,64.078,63.994,64.05,75900.0
2012-05-14 14:00:00,91.48,91.5,91.43,91.48,74200.0,64.05,64.064,64.015,64.05,74200.0
2012-05-14 14:10:00,91.48,91.5,91.38,91.39,68100.0,64.05,64.064,63.98,63.987,68100.0
2012-05-14 14:20:00,91.38,91.45,91.35,91.39,74600.0,63.98,64.029,63.959,63.987,74600.0
2012-05-14 14:30:00,91.39,91.44,91.32,91.36,67200.0,63.987,64.022,63.938,63.966,67200.0
2012-05-14 14:40:00,91.35,91.38,91.29,91.32,65000.0,63.959,63.98,63.917,63.938,65000.0
2012-05-14 14:50:00,91.31,91.35,91.12,91.17,161000.0,63.931,63.959,63.798,63.833,161000.0
2012-05-14 15:00:00,91.18,91.22,91.1,91.15,205700.0,63.84,63.868,63.784,63.819,205700.0
2012-05-14 15:10:00,91.15,91.15,91.1,91.11,93600.0,63.819,63.819,63.784,63.791,93600.0
2012-05-14 15:20:00,91.1,91.11,90.96,91.0,357200.0,63.784,63.791,63.686,63.714,357200.0
2012-05-14 15:30:00,90.99,91.0,90.9,90.9,184700.0,63.707,63.714,63.644,63.644,184700.0
2012-05-14 15:40:00,90.91,90.91,90.66,90.91,342900.0,63.651,63.651,63.4759,63.651,342900.0
2012-05-14 15:50:00,90.91,90.95,90.81,90.88,651100.0,63.651,63.679,63.5809,63.63,651100.0
2012-05-15 09:30:00,90.99,91.38,90.85,91.16,392400.0,63.707,63.98,63.6089,63.826,392400.0
2012-05-15 09:40:00,91.16,91.35,90.97,91.25,185800.0,63.826,63.959,63.693,63.889,185800.0
2012-05-15 09:50:00,91.29,91.37,91.17,91.19,107300.0,63.917,63.973,63.833,63.847,107300.0
2012-05-15 10:00:00,91.2,91.35,91.16,91.31,144400.0,63.854,63.959,63.826,63.931,144400.0
2012-05-15 10:10:00,91.3,91.36,91.23,91.32,101300.0,63.924,63.966,63.875,63.938,101300.0
2012-05-15 10:20:00,91.34,91.58,91.34,91.55,110200.0,63.952,64.1201,63.952,64.0991,110200.0
2012-05-15 10:30:00,91.55,91.58,91.45,91.51,86500.0,64.0991,64.1201,64.029,64.071,86500.0
2012-05-15 10:40:00,91.52,91.58,91.39,91.48,77900.0,64.078,64.1201,63.987,64.05,77900.0
2012-05-15 10:50:00,91.47,91.57,91.35,91.54,69900.0,64.043,64.1131,63.959,64.0921,69900.0
2012-05-15 11:00:00,91.55,91.55,91.29,91.31,61800.0,64.0991,64.0991,63.917,63.931,61800.0
2012-05-15 11:10:00,91.31,91.32,91.14,91.19,92400.0,63.931,63.938,63.812,63.847,92400.0
2012-05-15 11:20:00,91.19,91.34,91.19,91.29,74200.0,63.847,63.952,63.847,63.917,74200.0
2012-05-15 11:30:00,91.28,91.55,91.27,91.48,100200.0,63.91,64.0991,63.903,64.05,100200.0
2012-05-15 11:40:00,91.47,91.61,91.46,91.59,132500.0,64.043,64.1411,64.036,64.1271,132500.0
2012-05-15 11:50:00,91.56,91.57,91.38,91.39,101800.0,64.1061,64.1131,63.98,63.987,101800.0
2012-05-15 12:00:00,91.39,91.6,91.36,91.56,100400.0,63.987,64.1341,63.966,64.1061,100400.0
2012-05-15 12:10:00,91.56,91.63,91.53,91.61,79800.0,64.1061,64.1551,64.0851,64.1411,79800.0
2012-05-15 12:20:00,91.62,91.68,91.56,91.66,57400.0,64.1481,64.1901,64.1061,64.1761,57400.0
2012-05-15 12:30:00,91.67,91.74,91.65,91.66,86100.0,64.1831,64.2321,64.1691,64.1761,86100.0
2012-05-15 12:40:00,91.66,91.68,91.54,91.54,43700.0,64.1761,64.1901,64.0921,64.0921,43700.0
2012-05-15 12:50:00,91.54,91.58,91.47,91.57,71400.0,64.0921,64.1201,64.043,64.1131,71400.0
2012-05-15 13:00:00,91.56,91.69,91.56,91.65,80700.0,64.1061,64.1971,64.1061,64.1691,80700.0
2012-05-15 13:10:00,91.64,91.7,91.58,91.59,58000.0,64.1621,64.2041,64.1201,64.1271,58000.0
2012-05-15 13:20:00,91.58,91.62,91.54,91.56,44100.0,64.1201,64.1481,64.0921,64.1061,44100.0
2012-05-15 13:30:00,91.56,91.57,91.47,91.55,74700.0,64.1061,64.1131,64.043,64.0991,74700.0
2012-05-15 13:40:00,91.53,91.59,91.44,91.48,54500.0,64.0851,64.1271,64.022,64.05,54500.0
2012-05-15 13:50:00,91.48,91.56,91.38,91.39,99400.0,64.05,64.1061,63.98,63.987,99400.0
2012-05-15 14:00:00,91.39,91.52,91.34,91.36,94800.0,63.987,64.078,63.952,63.966,94800.0
2012-05-15 14:10:00,91.35,91.49,91.28,91.28,81400.0,63.959,64.057,63.91,63.91,81400.0
2012-05-15 14:20:00,91.29,91.42,91.29,91.4,66800.0,63.917,64.008,63.917,63.994,66800.0
2012-05-15 14:30:00,91.4,91.48,91.39,91.44,78800.0,63.994,64.05,63.987,64.022,78800.0
2012-05-15 14:40:00,91.44,91.52,91.39,91.49,83800.0,64.022,64.078,63.987,64.057,83800.0
2012-05-15 14:50:00,91.49,91.49,91.32,91.4,57300.0,64.057,64.057,63.938,63.994,57300.0
2012-05-15 15:00:00,91.38,91.38,91.13,91.15,113100.0,63.98,63.98,63.805,63.819,113100.0
2012-05-15 15:10:00,91.15,91.19,90.96,91.01,236300.0,63.819,63.847,63.686,63.721,236300.0
2012-05-15 15:20:00,91.04,91.04,90.9,90.95,118700.0,63.742,63.742,63.644,63.679,118700.0
2012-05-15 15:30:00,90.95,91.06,90.93,91.05,170700.0,63.679,63.756,63.665,63.749,170700.0
2012-05-15 15:40:00,91.05,91.22,90.97,91.04,241400.0,63.749,63.868,63.693,63.742,241400.0
2012-05-15 15:50:00,91.04,91.07,90.94,91.0,409100.0,63.742,63.763,63.672,63.714,409100.0
2012-05-16 09:30:00,91.24,91.5,91.1,91.36,247800.0,63.882,64.064,63.784,63.966,247800.0
2012-05-16 09:40:00,91.36,91.63,91.3,91.63,129400.0,63.966,64.1551,63.924,64.1551,129400.0
2012-05-16 09:50:00,91.63,91.63,91.25,91.34,182700.0,64.1551,64.1551,63.889,63.952,182700.0
2012-05-16 10:00:00,91.34,91.35,91.11,91.24,140000.0,63.952,63.959,63.791,63.882,140000.0
2012-05-16 10:10:00,91.24,91.38,91.15,91.3,107200.0,63.882,63.98,63.819,63.924,107200.0
2012-05-16 10:20:00,91.32,91.36,91.26,91.28,84000.0,63.938,63.966,63.896,63.91,84000.0
2012-05-16 10:30:00,91.28,91.33,91.19,91.2,59300.0,63.91,63.945,63.847,63.854,59300.0
2012-05-16 10:40:00,91.2,91.26,91.13,91.14,88000.0,63.854,63.896,63.805,63.812,88000.0
2012-05-16 10:50:00,91.14,91.16,91.01,91.15,107600.0,63.812,63.826,63.721,63.819,107600.0
2012-05-16 11:00:00,91.15,91.25,90.98,91.11,125600.0,63.819,63.889,63.7,63.791,125600.0
2012-05-16 11:10:00,91.11,91.26,91.11,91.17,100600.0,63.791,63.896,63.791,63.833,100600.0
2012-05-16 11:20:00,91.17,91.2,91.07,91.17,74200.0,63.833,63.854,63.763,63.833,74200.0
2012-05-16 11:30:00,91.15,91.2,91.04,91.16,108900.0,63.819,63.854,63.742,63.826,108900.0
2012-05-16 11:40:00,91.15,91.15,91.03,91.15,126900.0,63.819,63.819,63.735,63.819,126900.0
2012-05-16 11:50:00,91.15,91.39,91.15,91.39,48900.0,63.819,63.987,63.819,63.987,48900.0
2012-05-16 12:00:00,91.39,91.5,91.38,91.48,68700.0,63.987,64.064,63.98,64.05,68700.0
2012-05-16 12:10:00,91.48,91.65,91.45,91.54,66700.0,64.05,64.1691,64.029,64.0921,66700.0
2012-05-16 12:20:00,91.55,91.57,91.41,91.48,49000.0,64.0991,64.1131,64.001,64.05,49000.0
2012-05-16 12:30:00,91.47,91.59,91.45,91.55,52600.0,64.043,64.1271,64.029,64.0991,52600.0
2012-05-16 12:40:00,91.55,91.57,91.44,91.47,90900.0,64.0991,64.1131,64.022,64.043,90900.0
2012-05-16 12:50:00,91.47,91.48,91.34,91.39,84500.0,64.043,64.05,63.952,63.987,84500.0
2012-05-16 13:00:00,91.38,91.42,91.33,91.39,92200.0,63.98,64.008,63.945,63.987,92200.0
2012-05-16 13:10:00,91.37,91.57,91.37,91.54,104900.0,63.973,64.1131,63.973,64.0921,104900.0
2012-05-16 13:20:00,91.52,91.58,91.45,91.47,73700.0,64.078,64.1201,64.029,64.043,73700.0
2012-05-16 13:30:00,91.47,91.48,91.33,91.34,72500.0,64.043,64.05,63.945,63.952,72500.0
2012-05-16 13:40:00,91.34,91.41,91.25,91.4,120500.0,63.952,64.001,63.889,63.994,120500.0
2012-05-16 13:50:00,91.38,91.47,91.34,91.46,86500.0,63.98,64.043,63.952,64.036,86500.0
2012-05-16 14:00:00,91.47,91.57,91.33,91.36,146300.0,64.043,64.1131,63.945,63.966,146300.0
2012-05-16 14:10:00,91.36,91.46,91.31,91.46,76800.0,63.966,64.036,63.931,64.036,76800.0
2012-05-16 14:20:00,91.45,91.51,91.36,91.41,93500.0,64.029,64.071,63.966,64.001,93500.0
2012-05-16 14:30:00,91.4,91.46,91.29,91.37,181400.0,63.994,64.036,63.917,63.973,181400.0
2012-05-16 14:40:00,91.38,91.54,91.36,91.52,98200.0,63.98,64.0921,63.966,64.078,98200.0
2012-05-16 14:50:00,91.51,91.55,91.4,91.44,123400.0,64.071,64.0991,63.994,64.022,123400.0
2012-05-16 15:00:00,91.45,91.54,91.44,91.53,137100.0,64.029,64.0921,64.022,64.0851,137100.0
2012-05-16 15:10:00,91.52,91.52,91.38,91.45,159000.0,64.078,64.078,63.98,64.029,159000.0
2012-05-16 15:20:00,91.44,91.57,91.43,91.49,116700.0,64.022,64.1131,64.015,64.057,116700.0
2012-05-16 15:30:00,91.48,91.69,91.48,91.63,164500.0,64.05,64.1971,64.05,64.1551,164500.0
2012-05-16 15:40:00,91.62,91.64,91.51,91.51,170300.0,64.1481,64.1621,64.071,64.071,170300.0
2012-05-16 15:50:00,91.52,91.59,91.44,91.45,305600.0,64.078,64.1271,64.022,64.029,305600.0
2012-05-17 09:30:00,91.28,91.49,91.28,91.39,183800.0,63.91,64.057,63.91,63.987,183800.0
2012-05-17 09:40:00,91.36,91.5,91.35,91.43,154800.0,63.966,64.064,63.959,64.015,154800.0
2012-05-17 09:50:00,91.41,91.58,91.25,91.56,127900.0,64.001,64.1201,63.889,64.1061,127900.0
2012-05-17 10:00:00,91.58,91.58,91.26,91.31,378700.0,64.1201,64.1201,63.896,63.931,378700.0
2012-05-17 10:10:00,91.31,91.42,91.27,91.38,318700.0,63.931,64.008,63.903,63.98,318700.0
2012-05-17 10:20:00,91.39,91.5,91.36,91.49,173800.0,63.987,64.064,63.966,64.057,173800.0
2012-05-17 10:30:00,91.48,91.48,91.35,91.4,202700.0,64.05,64.05,63.959,63.994,202700.0
2012-05-17 10:40:00,91.4,91.45,91.17,91.17,274700.0,63.994,64.029,63.833,63.833,274700.0
2012-05-17 10:50:00,91.18,91.23,90.95,91.12,321900.0,63.84,63.875,63.679,63.798,321900.0
2012-05-17 11:00:00,91.12,91.13,90.87,90.88,156800.0,63.798,63.805,63.6229,63.63,156800.0
2012-05-17 11:10:00,90.88,90.88,90.57,90.62,226600.0,63.63,63.63,63.4129,63.4479,226600.0
2012-05-17 11:20:00,90.62,90.65,90.52,90.55,267900.0,63.4479,63.4689,63.3779,63.3989,267900.0
2012-05-17 11:30:00,90.55,90.6,90.5,90.54,204300.0,63.3989,63.4339,63.3639,63.3919,204300.0
2012-05-17 11:40:00,90.53,90.71,90.52,90.63,206900.0,63.3849,63.5109,63.3779,63.4549,206900.0
2012-05-17 11:50:00,90.64,90.67,90.54,90.66,137700.0,63.4619,63.4829,63.3919,63.4759,137700.0
2012-05-17 12:00:00,90.65,90.65,90.36,90.37,219400.0,63.4689,63.4689,63.2659,63.2729,219400.0
2012-05-17 12:10:00,90.38,90.4,90.25,90.38,162300.0,63.2799,63.2939,63.1889,63.2799,162300.0
2012-05-17 12:20:00,90.39,90.46,90.27,90.27,142700.0,63.2869,63.3359,63.2029,63.2029,142700.0
2012-05-17 12:30:00,90.27,90.33,90.21,90.3,180600.0,63.2029,63.2449,63.1608,63.2239,180600.0
2012-05-17 12:40:00,90.3,90.38,90.28,90.34,92500.0,63.2239,63.2799,63.2099,63.2519,92500.0
2012-05-17 12:50:00,90.33,90.35,90.23,90.27,87100.0,63.2449,63.2589,63.1749,63.2029,87100.0
2012-05-17 13:00:00,90.26,90.44,90.25,90.4,125000.0,63.1959,63.3219,63.1889,63.2939,125000.0
2012-05-17 13:10:00,90.42,90.52,90.3,90.52,133000.0,63.3079,63.3779,63.2239,63.3779,133000.0
2012-05-17 13:20:00,90.52,90.6,90.48,90.5,134500.0,63.3779,63.4339,63.3499,63.3639,134500.0
2012-05-17 13:30:00,90.5,90.5,90.28,90.32,117100.0,63.3639,63.3639,63.2099,63.2379,117100.0
2012-05-17 13:40:00,90.32,90.34,90.11,90.12,117500.0,63.2379,63.2519,63.0908,63.0978,117500.0
2012-05-17 13:50:00,90.11,90.19,90.06,90.07,149800.0,63.0908,63.1468,63.0558,63.0628,149800.0
2012-05-17 14:00:00,90.07,90.08,89.5,89.76,777400.0,63.0628,63.0698,62.6637,62.8458,777400.0
2012-05-17 14:10:00,89.77,89.86,89.64,89.66,188800.0,62.8528,62.9158,62.7618,62.7758,188800.0
2012-05-17 14:20:00,89.66,89.84,89.64,89.68,195300.0,62.7758,62.9018,62.7618,62.7898,195300.0
2012-05-17 14:30:00,89.71,89.84,89.67,89.83,176600.0,62.8108,62.9018,62.7828,62.8948,176600.0
2012-05-17 14:40:00,89.83,89.93,89.75,89.93,185800.0,62.8948,62.9648,62.8388,62.9648,185800.0
2012-05-17 14:50:00,89.93,90.02,89.85,89.97,106900.0,62.9648,63.0278,62.9088,62.9928,106900.0
2012-05-17 15:00:00,89.96,90.08,89.8,89.81,150300.0,62.9858,63.0698,62.8738,62.8808,150300.0
2012-05-17 15:10:00,89.82,89.98,89.79,89.89,147800.0,62.8878,62.9998,62.8668,62.9368,147800.0
2012-05-17 15:20:00,89.88,89.91,89.74,89.76,157900.0,62.9298,62.9508,62.8318,62.8458,157900.0
2012-05-17 15:30:00,89.76,89.76,89.64,89.72,228200.0,62.8458,62.8458,62.7618,62.8178,228200.0
2012-05-17 15:40:00,89.71,89.72,89.53,89.66,363000.0,62.8108,62.8178,62.6847,62.7758,363000.0
2012-05-17 15:50:00,89.67,89.71,89.6,89.62,610600.0,62.7828,62.8108,62.7338,62.7478,610600.0
2012-05-18 09:30:00,90.21,90.5,90.07,90.16,1427300.0,63.1608,63.3639,63.0628,63.1258,1427300.0
2012-05-18 09:40:00,90.16,90.33,90.07,90.23,223600.0,63.1258,63.2449,63.0628,63.1749,223600.0
2012-05-18 09:50:00,90.23,90.63,90.23,90.59,258200.0,63.1749,63.4549,63.1749,63.4269,258200.0
2012-05-18 10:00:00,90.59,90.84,90.52,90.81,193400.0,63.4269,63.6019,63.3779,63.5809,193400.0
2012-05-18 10:10:00,90.82,91.02,90.73,90.8,205400.0,63.5879,63.728,63.5249,63.5739,205400.0
2012-05-18 10:20:00,90.8,91.09,90.79,91.05,148200.0,63.5739,63.777,63.5669,63.749,148200.0
2012-05-18 10:30:00,91.05,91.11,90.82,90.88,152200.0,63.749,63.791,63.5879,63.63,152200.0
2012-05-18 10:40:00,90.89,91.06,90.88,91.01,204000.0,63.637,63.756,63.63,63.721,204000.0
2012-05-18 10:50:00,91.0,91.0,90.89,90.9,134100.0,63.714,63.714,63.637,63.644,134100.0
2012-05-18 11:00:00,90.9,90.96,90.73,90.74,213100.0,63.644,63.686,63.5249,63.5319,213100.0
2012-05-18 11:10:00,90.73,90.99,90.73,90.96,155200.0,63.5249,63.707,63.5249,63.686,155200.0
2012-05-18 11:20:00,90.96,90.99,90.87,90.87,110800.0,63.686,63.707,63.6229,63.6229,110800.0
2012-05-18 11:30:00,90.87,90.92,90.37,90.51,202900.0,63.6229,63.658,63.2729,63.3709,202900.0
2012-05-18 11:40:00,90.49,90.69,90.38,90.38,123600.0,63.3569,63.4969,63.2799,63.2799,123600.0
2012-05-18 11:50:00,90.39,90.44,90.18,90.43,145400.0,63.2869,63.3219,63.1398,63.3149,145400.0
2012-05-18 12:00:00,90.42,90.66,90.42,90.6,87400.0,63.3079,63.4759,63.3079,63.4339,87400.0
2012-05-18 12:10:00,90.6,90.69,90.54,90.56,63800.0,63.4339,63.4969,63.3919,63.4059,63800.0
2012-05-18 12:20:00,90.56,90.6,90.48,90.58,94800.0,63.4059,63.4339,63.3499,63.4199,94800.0
2012-05-18 12:30:00,90.58,90.6,90.49,90.6,64000.0,63.4199,63.4339,63.3569,63.4339,64000.0
2012-05-18 12:40:00,90.6,90.68,90.55,90.67,75400.0,63.4339,63.4899,63.3989,63.4829,75400.0
2012-05-18 12:50:00,90.68,90.76,90.61,90.62,76600.0,63.4899,63.5459,63.4409,63.4479,76600.0
2012-05-18 13:00:00,90.63,90.63,90.47,90.5,81500.0,63.4549,63.4549,63.3429,63.3639,81500.0
2012-05-18 13:10:00,90.51,90.65,90.48,90.64,70100.0,63.3709,63.4689,63.3499,63.4619,70100.0
2012-05-18 13:20:00,90.64,90.66,90.51,90.63,80500.0,63.4619,63.4759,63.3709,63.4549,80500.0
2012-05-18 13:30:00,90.62,90.66,90.5,90.5,109400.0,63.4479,63.4759,63.3639,63.3639,109400.0
2012-05-18 13:40:00,90.51,90.55,90.48,90.5,116400.0,63.3709,63.3989,63.3499,63.3639,116400.0
2012-05-18 13:50:00,90.5,90.54,90.37,90.39,107900.0,63.3639,63.3919,63.2729,63.2869,107900.0
2012-05-18 14:00:00,90.37,90.38,90.22,90.23,77800.0,63.2729,63.2799,63.1678,63.1749,77800.0
2012-05-18 14:10:00,90.23,90.42,90.2,90.23,79800.0,63.1749,63.3079,63.1538,63.1749,79800.0
2012-05-18 14:20:00,90.24,90.26,90.1,90.16,104800.0,63.1819,63.1959,63.0838,63.1258,104800.0
2012-05-18 14:30:00,90.16,90.19,90.03,90.09,118800.0,63.1258,63.1468,63.0348,63.0768,118800.0
2012-05-18 14:40:00,90.09,90.2,90.02,90.2,91400.0,63.0768,63.1538,63.0278,63.1538,91400.0
2012-05-18 14:50:00,90.2,90.27,90.12,90.17,110300.0,63.1538,63.2029,63.0978,63.1328,110300.0
2012-05-18 15:00:00,90.17,90.29,90.06,90.27,144700.0,63.1328,63.2169,63.0558,63.2029,144700.0
2012-05-18 15:10:00,90.27,90.39,90.19,90.22,125300.0,63.2029,63.2869,63.1468,63.1678,125300.0
2012-05-18 15:20:00,90.21,90.21,90.01,90.02,130300.0,63.1608,63.1608,63.0208,63.0278,130300.0
2012-05-18 15:30:00,90.03,90.05,89.78,89.84,292100.0,63.0348,63.0488,62.8598,62.9018,292100.0
2012-05-18 15:40:00,89.84,89.87,89.69,89.75,298800.0,62.9018,62.9228,62.7968,62.8388,298800.0
2012-05-18 15:50:00,89.75,89.89,89.73,89.86,477200.0,62.8388,62.9368,62.8248,62.9158,477200.0
2012-05-21 09:30:00,90.02,90.43,89.92,90.31,267300.0,63.0278,63.3149,62.9578,63.2309,267300.0
2012-05-21 09:40:00,90.31,90.43,90.06,90.13,118100.0,63.2309,63.3149,63.0558,63.1048,118100.0
2012-05-21 09:50:00,90.13,90.2,89.89,90.18,104500.0,63.1048,63.1538,62.9368,63.1398,104500.0
2012-05-21 10:00:00,90.15,90.33,90.14,90.24,127800.0,63.1188,63.2449,63.1118,63.1819,127800.0
2012-05-21 10:10:00,90.25,90.38,90.18,90.27,101600.0,63.1889,63.2799,63.1398,63.2029,101600.0
2012-05-21 10:20:00,90.27,90.37,90.23,90.32,99600.0,63.2029,63.2729,63.1749,63.2379,99600.0
2012-05-21 10:30:00,90.33,90.47,90.31,90.35,85000.0,63.2449,63.3429,63.2309,63.2589,85000.0
2012-05-21 10:40:00,90.36,90.5,90.34,90.38,93600.0,63.2659,63.3639,63.2519,63.2799,93600.0
2012-05-21 10:50:00,90.4,90.58,90.39,90.53,122000.0,63.2939,63.4199,63.2869,63.3849,122000.0
2012-05-21 11:00:00,90.53,90.54,90.35,90.47,183600.0,63.3849,63.3919,63.2589,63.3429,183600.0
2012-05-21 11:10:00,90.47,90.64,90.42,90.64,111700.0,63.3429,63.4619,63.3079,63.4619,111700.0
2012-05-21 11:20:00,90.63,90.69,90.5,90.54,137400.0,63.4549,63.4969,63.3639,63.3919,137400.0
2012-05-21 11:30:00,90.55,90.6,90.48,90.52,152200.0,63.3989,63.4339,63.3499,63.3779,152200.0
2012-05-21 11:40:00,90.51,90.64,90.49,90.63,112300.0,63.3709,63.4619,63.3569,63.4549,112300.0
2012-05-21 11:50:00,90.64,90.67,90.53,90.56,87900.0,63.4619,63.4829,63.3849,63.4059,87900.0
2012-05-21 12:00:00,90.56,90.69,90.5,90.61,85000.0,63.4059,63.4969,63.3639,63.4409,85000.0
2012-05-21 12:10:00,90.62,90.79,90.62,90.7,103900.0,63.4479,63.5669,63.4479,63.5039,103900.0
2012-05-21 12:20:00,90.71,90.88,90.68,90.83,87400.0,63.5109,63.63,63.4899,63.5949,87400.0
2012-05-21 12:30:00,90.82,90.82,90.67,90.75,76500.0,63.5879,63.5879,63.4829,63.5389,76500.0
2012-05-21 12:40:00,90.74,90.82,90.71,90.77,64700.0,63.5319,63.5879,63.5109,63.5529,64700.0
2012-05-21 12:50:00,90.77,90.88,90.73,90.88,116300.0,63.5529,63.63,63.5249,63.63,116300.0
2012-05-21 13:00:00,90.87,91.05,90.86,91.04,110900.0,63.6229,63.749,63.6159,63.742,110900.0
2012-05-21 13:10:00,91.02,91.08,90.98,91.06,150100.0,63.728,63.77,63.7,63.756,150100.0
2012-05-21 13:20:00,91.05,91.09,90.98,91.02,95200.0,63.749,63.777,63.7,63.728,95200.0
2012-05-21 13:30:00,91.01,91.1,91.0,91.05,109700.0,63.721,63.784,63.714,63.749,109700.0
2012-05-21 13:40:00,91.04,91.17,91.03,91.16,88400.0,63.742,63.833,63.735,63.826,88400.0
2012-05-21 13:50:00,91.15,91.16,91.04,91.16,265200.0,63.819,63.826,63.742,63.826,265200.0
2012-05-21 14:00:00,91.15,91.15,90.99,91.08,123100.0,63.819,63.819,63.707,63.77,123100.0
2012-05-21 14:10:00,91.09,91.1,91.0,91.08,158600.0,63.777,63.784,63.714,63.77,158600.0
2012-05-21 14:20:00,91.07,91.17,91.07,91.11,100700.0,63.763,63.833,63.763,63.791,100700.0
2012-05-21 14:30:00,91.11,91.13,90.99,91.0,94500.0,63.791,63.805,63.707,63.714,94500.0
2012-05-21 14:40:00,90.99,91.11,90.99,91.11,47600.0,63.707,63.791,63.707,63.791,47600.0
2012-05-21 14:50:00,91.1,91.28,91.09,91.19,166000.0,63.784,63.91,63.777,63.847,166000.0
2012-05-21 15:00:00,91.2,91.29,91.14,91.18,124100.0,63.854,63.917,63.812,63.84,124100.0
2012-05-21 15:10:00,91.18,91.22,91.09,91.21,143100.0,63.84,63.868,63.777,63.861,143100.0
2012-05-21 15:20:00,91.21,91.31,91.21,91.26,124900.0,63.861,63.931,63.861,63.896,124900.0
2012-05-21 15:30:00,91.27,91.28,91.2,91.22,170800.0,63.903,63.91,63.854,63.868,170800.0
2012-05-21 15:40:00,91.22,91.31,91.17,91.28,223300.0,63.868,63.931,63.833,63.91,223300.0
2012-05-21 15:50:00,91.28,91.32,91.24,91.27,345800.0,63.91,63.938,63.882,63.903,345800.0
2012-05-22 09:30:00,92.08,92.08,91.35,91.36,328300.0,64.4701,64.4701,63.959,63.966,328300.0
2012-05-22 09:40:00,91.36,91.63,91.31,91.4,129100.0,63.966,64.1551,63.931,63.994,129100.0
2012-05-22 09:50:00,91.4,91.5,91.11,91.27,135900.0,63.994,64.064,63.791,63.903,135900.0
2012-05-22 10:00:00,91.25,91.54,91.13,91.51,133700.0,63.889,64.0921,63.805,64.071,133700.0
2012-05-22 10:10:00,91.51,91.57,91.38,91.53,173800.0,64.071,64.1131,63.98,64.0851,173800.0
2012-05-22 10:20:00,91.53,91.55,91.41,91.47,177800.0,64.0851,64.0991,64.001,64.043,177800.0
2012-05-22 10:30:00,91.46,91.6,91.38,91.39,199300.0,64.036,64.1341,63.98,63.987,199300.0
2012-05-22 10:40:00,91.38,91.5,91.27,91.39,108000.0,63.98,64.064,63.903,63.987,108000.0
2012-05-22 10:50:00,91.4,91.42,91.18,91.3,124100.0,63.994,64.008,63.84,63.924,124100.0
2012-05-22 11:00:00,91.28,91.53,91.27,91.4,97900.0,63.91,64.0851,63.903,63.994,97900.0
2012-05-22 11:10:00,91.4,91.45,91.25,91.29,155800.0,63.994,64.029,63.889,63.917,155800.0
2012-05-22 11:20:00,91.29,91.35,91.26,91.3,83600.0,63.917,63.959,63.896,63.924,83600.0
2012-05-22 11:30:00,91.29,91.3,91.2,91.26,79500.0,63.917,63.924,63.854,63.896,79500.0
2012-05-22 11:40:00,91.26,91.46,91.25,91.46,86500.0,63.896,64.036,63.889,64.036,86500.0
2012-05-22 11:50:00,91.47,91.57,91.45,91.51,63000.0,64.043,64.1131,64.029,64.071,63000.0
2012-05-22 12:00:00,91.51,91.51,91.16,91.2,138800.0,64.071,64.071,63.826,63.854,138800.0
2012-05-22 12:10:00,91.17,91.27,91.16,91.2,143500.0,63.833,63.903,63.826,63.854,143500.0
2012-05-22 12:20:00,91.22,91.35,91.2,91.32,113600.0,63.868,63.959,63.854,63.938,113600.0
2012-05-22 12:30:00,91.32,91.35,91.26,91.34,99300.0,63.938,63.959,63.896,63.952,99300.0
2012-05-22 12:40:00,91.35,91.51,91.34,91.5,81900.0,63.959,64.071,63.952,64.064,81900.0
2012-05-22 12:50:00,91.48,91.5,91.42,91.47,67600.0,64.05,64.064,64.008,64.043,67600.0
2012-05-22 13:00:00,91.48,91.6,91.47,91.59,108000.0,64.05,64.1341,64.043,64.1271,108000.0
2012-05-22 13:10:00,91.6,91.6,91.41,91.45,62300.0,64.1341,64.1341,64.001,64.029,62300.0
2012-05-22 13:20:00,91.45,91.57,91.44,91.47,49000.0,64.029,64.1131,64.022,64.043,49000.0
2012-05-22 13:30:00,91.47,91.62,91.42,91.54,109500.0,64.043,64.1481,64.008,64.0921,109500.0
2012-05-22 13:40:00,91.55,91.55,91.4,91.52,104700.0,64.0991,64.0991,63.994,64.078,104700.0
2012-05-22 13:50:00,91.52,91.58,91.47,91.52,89200.0,64.078,64.1201,64.043,64.078,89200.0
2012-05-22 14:00:00,91.53,91.67,91.51,91.58,93500.0,64.0851,64.1831,64.071,64.1201,93500.0
2012-05-22 14:10:00,91.58,91.58,91.49,91.57,97100.0,64.1201,64.1201,64.057,64.1131,97100.0
2012-05-22 14:20:00,91.57,91.73,91.57,91.72,56900.0,64.1131,64.2251,64.1131,64.2181,56900.0
2012-05-22 14:30:00,91.7,91.74,91.48,91.6,62600.0,64.2041,64.2321,64.05,64.1341,62600.0
2012-05-22 14:40:00,91.61,91.63,91.47,91.55,60600.0,64.1411,64.1551,64.043,64.0991,60600.0
2012-05-22 14:50:00,91.56,91.6,91.51,91.56,69600.0,64.1061,64.1341,64.071,64.1061,69600.0
2012-05-22 15:00:00,91.56,91.62,91.51,91.58,62800.0,64.1061,64.1481,64.071,64.1201,62800.0
2012-05-22 15:10:00,91.58,91.58,91.43,91.43,119500.0,64.1201,64.1201,64.015,64.015,119500.0
2012-05-22 15:20:00,91.42,91.45,91.31,91.31,108200.0,64.008,64.029,63.931,63.931,108200.0
2012-05-22 15:30:00,91.32,91.33,91.16,91.17,132700.0,63.938,63.945,63.826,63.833,132700.0
2012-05-22 15:40:00,91.18,91.21,91.0,91.02,196200.0,63.84,63.861,63.714,63.728,196200.0
2012-05-22 15:50:00,91.02,91.33,91.0,91.33,318700.0,63.728,63.945,63.714,63.945,318700.0
2012-05-23 09:30:00,90.97,91.3,90.96,91.12,160400.0,63.693,63.924,63.686,63.798,160400.0
2012-05-23 09:40:00,91.15,91.31,91.07,91.2,150100.0,63.819,63.931,63.763,63.854,150100.0
2012-05-23 09:50:00,91.2,91.28,91.14,91.2,140500.0,63.854,63.91,63.812,63.854,140500.0
2012-05-23 10:00:00,91.18,91.29,91.04,91.14,118200.0,63.84,63.917,63.742,63.812,118200.0
2012-05-23 10:10:00,91.15,91.19,90.98,91.05,141800.0,63.819,63.847,63.7,63.749,141800.0
2012-05-23 10:20:00,91.06,91.15,90.93,91.11,176800.0,63.756,63.819,63.665,63.791,176800.0
2012-05-23 10:30:00,91.09,91.13,90.96,90.97,136100.0,63.777,63.805,63.686,63.693,136100.0
2012-05-23 10:40:00,90.98,91.04,90.79,90.83,102300.0,63.7,63.742,63.5669,63.5949,102300.0
2012-05-23 10:50:00,90.84,90.95,90.82,90.92,45300.0,63.6019,63.679,63.5879,63.658,45300.0
2012-05-23 11:00:00,90.93,90.95,90.84,90.89,74300.0,63.665,63.679,63.6019,63.637,74300.0
2012-05-23 11:10:00,90.88,91.01,90.78,90.98,68200.0,63.63,63.721,63.5599,63.7,68200.0
2012-05-23 11:20:00,90.96,91.05,90.92,90.98,55300.0,63.686,63.749,63.658,63.7,55300.0
2012-05-23 11:30:00,90.98,91.15,90.93,90.98,57100.0,63.7,63.819,63.665,63.7,57100.0
2012-05-23 11:40:00,90.96,91.08,90.91,90.93,119000.0,63.686,63.77,63.651,63.665,119000.0
2012-05-23 11:50:00,90.93,91.01,90.92,90.99,38700.0,63.665,63.721,63.658,63.707,38700.0
2012-05-23 12:00:00,90.99,91.0,90.73,90.83,97000.0,63.707,63.714,63.5249,63.5949,97000.0
2012-05-23 12:10:00,90.84,90.86,90.77,90.86,90200.0,63.6019,63.6159,63.5529,63.6159,90200.0
2012-05-23 12:20:00,90.83,90.85,90.67,90.69,56800.0,63.5949,63.6089,63.4829,63.4969,56800.0
2012-05-23 12:30:00,90.68,90.8,90.67,90.78,40700.0,63.4899,63.5739,63.4829,63.5599,40700.0
2012-05-23 12:40:00,90.78,90.91,90.78,90.89,36300.0,63.5599,63.651,63.5599,63.637,36300.0
2012-05-23 12:50:00,90.9,90.93,90.81,90.81,38700.0,63.644,63.665,63.5809,63.5809,38700.0
2012-05-23 13:00:00,90.81,90.93,90.75,90.81,138300.0,63.5809,63.665,63.5389,63.5809,138300.0
2012-05-23 13:10:00,90.8,90.93,90.8,90.93,49000.0,63.5739,63.665,63.5739,63.665,49000.0
2012-05-23 13:20:00,90.93,90.97,90.87,90.92,60000.0,63.665,63.693,63.6229,63.658,60000.0
2012-05-23 13:30:00,90.93,91.05,90.87,91.02,59500.0,63.665,63.749,63.6229,63.728,59500.0
2012-05-23 13:40:00,91.02,91.09,90.96,91.06,68600.0,63.728,63.777,63.686,63.756,68600.0
2012-05-23 13:50:00,91.06,91.18,91.01,91.16,68500.0,63.756,63.84,63.721,63.826,68500.0
2012-05-23 14:00:00,91.16,91.2,91.04,91.11,96600.0,63.826,63.854,63.742,63.791,96600.0
2012-05-23 14:10:00,91.11,91.12,90.9,90.94,58800.0,63.791,63.798,63.644,63.672,58800.0
2012-05-23 14:20:00,90.94,91.0,90.85,90.93,67100.0,63.672,63.714,63.6089,63.665,67100.0
2012-05-23 14:30:00,90.93,91.09,90.87,91.07,73300.0,63.665,63.777,63.6229,63.763,73300.0
2012-05-23 14:40:00,91.06,91.2,91.04,91.07,64100.0,63.756,63.854,63.742,63.763,64100.0
2012-05-23 14:50:00,91.05,91.17,91.05,91.11,83100.0,63.749,63.833,63.749,63.791,83100.0
2012-05-23 15:00:00,91.12,91.19,91.01,91.18,83500.0,63.798,63.847,63.721,63.84,83500.0
2012-05-23 15:10:00,91.18,91.26,91.11,91.25,112400.0,63.84,63.896,63.791,63.889,112400.0
2012-05-23 15:20:00,91.25,91.33,91.23,91.27,97500.0,63.889,63.945,63.875,63.903,97500.0
2012-05-23 15:30:00,91.28,91.48,91.28,91.42,149800.0,63.91,64.05,63.91,64.008,149800.0
2012-05-23 15:40:00,91.42,91.57,91.39,91.39,210700.0,64.008,64.1131,63.987,63.987,210700.0
2012-05-23 15:50:00,91.4,91.48,91.27,91.45,268900.0,63.994,64.05,63.903,64.029,268900.0
2012-05-24 09:30:00,91.86,92.11,91.66,91.78,352700.0,64.3161,64.4911,64.1761,64.2601,352700.0
2012-05-24 09:40:00,91.78,91.83,91.5,91.5,106000.0,64.2601,64.2951,64.064,64.064,106000.0
2012-05-24 09:50:00,91.5,91.63,91.31,91.59,147600.0,64.064,64.1551,63.931,64.1271,147600.0
2012-05-24 10:00:00,91.57,91.66,91.34,91.63,137900.0,64.1131,64.1761,63.952,64.1551,137900.0
2012-05-24 10:10:00,91.61,91.7,91.47,91.62,141500.0,64.1411,64.2041,64.043,64.1481,141500.0
2012-05-24 10:20:00,91.61,91.74,91.48,91.71,132000.0,64.1411,64.2321,64.05,64.2111,132000.0
2012-05-24 10:30:00,91.74,91.93,91.66,91.68,174000.0,64.2321,64.3651,64.1761,64.1901,174000.0
2012-05-24 10:40:00,91.67,91.78,91.58,91.61,102700.0,64.1831,64.2601,64.1201,64.1411,102700.0
2012-05-24 10:50:00,91.61,91.7,91.46,91.46,129500.0,64.1411,64.2041,64.036,64.036,129500.0
2012-05-24 11:00:00,91.47,91.56,91.38,91.44,103400.0,64.043,64.1061,63.98,64.022,103400.0
2012-05-24 11:10:00,91.44,91.65,91.44,91.51,83700.0,64.022,64.1691,64.022,64.071,83700.0
2012-05-24 11:20:00,91.52,91.56,91.43,91.47,156700.0,64.078,64.1061,64.015,64.043,156700.0
2012-05-24 11:30:00,91.46,91.5,91.25,91.29,90800.0,64.036,64.064,63.889,63.917,90800.0
2012-05-24 11:40:00,91.29,91.39,91.28,91.39,82400.0,63.917,63.987,63.91,63.987,82400.0
2012-05-24 11:50:00,91.39,91.39,91.24,91.34,86700.0,63.987,63.987,63.882,63.952,86700.0
2012-05-24 12:00:00,91.34,91.34,91.03,91.11,75200.0,63.952,63.952,63.735,63.791,75200.0
2012-05-24 12:10:00,91.1,91.17,91.02,91.08,132600.0,63.784,63.833,63.728,63.77,132600.0
2012-05-24 12:20:00,91.09,91.2,91.07,91.12,43300.0,63.777,63.854,63.763,63.798,43300.0
2012-05-24 12:30:00,91.12,91.15,91.05,91.1,126900.0,63.798,63.819,63.749,63.784,126900.0
2012-05-24 12:40:00,91.11,91.14,91.03,91.13,59500.0,63.791,63.812,63.735,63.805,59500.0
2012-05-24 12:50:00,91.13,91.14,90.95,90.99,94300.0,63.805,63.812,63.679,63.707,94300.0
2012-05-24 13:00:00,90.99,91.12,90.99,91.08,63800.0,63.707,63.798,63.707,63.77,63800.0
2012-05-24 13:10:00,91.07,91.14,91.04,91.04,75200.0,63.763,63.812,63.742,63.742,75200.0
2012-05-24 13:20:00,91.04,91.05,90.86,90.89,73800.0,63.742,63.749,63.6159,63.637,73800.0
2012-05-24 13:30:00,90.88,91.03,90.83,90.99,78500.0,63.63,63.735,63.5949,63.707,78500.0
2012-05-24 13:40:00,90.99,91.05,90.92,90.94,55200.0,63.707,63.749,63.658,63.672,55200.0
2012-05-24 13:50:00,90.95,91.0,90.92,90.95,69200.0,63.679,63.714,63.658,63.679,69200.0
2012-05-24 14:00:00,90.94,91.07,90.92,91.05,107600.0,63.672,63.763,63.658,63.749,107600.0
2012-05-24 14:10:00,91.05,91.09,90.94,91.08,120700.0,63.749,63.777,63.672,63.77,120700.0
2012-05-24 14:20:00,91.09,91.23,91.04,91.2,82800.0,63.777,63.875,63.742,63.854,82800.0
2012-05-24 14:30:00,91.21,91.33,91.15,91.16,96600.0,63.861,63.945,63.819,63.826,96600.0
2012-05-24 14:40:00,91.16,91.22,91.07,91.18,70400.0,63.826,63.868,63.763,63.84,70400.0
2012-05-24 14:50:00,91.18,91.25,91.11,91.12,85900.0,63.84,63.889,63.791,63.798,85900.0
2012-05-24 15:00:00,91.1,91.27,91.09,91.15,133000.0,63.784,63.903,63.777,63.819,133000.0
2012-05-24 15:10:00,91.16,91.28,91.08,91.28,79900.0,63.826,63.91,63.77,63.91,79900.0
2012-05-24 15:20:00,91.28,91.51,91.23,91.45,149200.0,63.91,64.071,63.875,64.029,149200.0
2012-05-24 15:30:00,91.47,91.61,91.36,91.39,152600.0,64.043,64.1411,63.966,63.987,152600.0
2012-05-24 15:40:00,91.4,91.48,91.3,91.41,236700.0,63.994,64.05,63.924,64.001,236700.0
2012-05-24 15:50:00,91.41,91.59,91.4,91.54,279600.0,64.001,64.1271,63.994,64.0921,279600.0
2012-05-25 09:30:00,91.57,91.75,91.3,91.36,229600.0,64.1131,64.2391,63.924,63.966,229600.0
2012-05-25 09:40:00,91.4,91.45,91.28,91.44,102200.0,63.994,64.029,63.91,64.022,102200.0
2012-05-25 09:50:00,91.44,91.72,91.4,91.69,86300.0,64.022,64.2181,63.994,64.1971,86300.0
2012-05-25 10:00:00,91.67,91.7,91.29,91.36,93000.0,64.1831,64.2041,63.917,63.966,93000.0
2012-05-25 10:10:00,91.36,91.43,91.23,91.42,75700.0,63.966,64.015,63.875,64.008,75700.0
2012-05-25 10:20:00,91.41,91.52,91.37,91.48,95800.0,64.001,64.078,63.973,64.05,95800.0
2012-05-25 10:30:00,91.48,91.78,91.48,91.75,97600.0,64.05,64.2601,64.05,64.2391,97600.0
2012-05-25 10:40:00,91.75,91.8,91.6,91.66,63500.0,64.2391,64.2741,64.1341,64.1761,63500.0
2012-05-25 10:50:00,91.66,91.67,91.56,91.62,63500.0,64.1761,64.1831,64.1061,64.1481,63500.0
2012-05-25 11:00:00,91.63,91.73,91.62,91.64,87100.0,64.1551,64.2251,64.1481,64.1621,87100.0
2012-05-25 11:10:00,91.63,91.66,91.5,91.51,43400.0,64.1551,64.1761,64.064,64.071,43400.0
2012-05-25 11:20:00,91.51,91.68,91.51,91.61,66100.0,64.071,64.1901,64.071,64.1411,66100.0
2012-05-25 11:30:00,91.61,91.62,91.48,91.51,52300.0,64.1411,64.1481,64.05,64.071,52300.0
2012-05-25 11:40:00,91.52,91.56,91.43,91.47,41400.0,64.078,64.1061,64.015,64.043,41400.0
2012-05-25 11:50:00,91.46,91.55,91.45,91.51,49700.0,64.036,64.0991,64.029,64.071,49700.0
2012-05-25 12:00:00,91.5,91.5,91.34,91.44,82100.0,64.064,64.064,63.952,64.022,82100.0
2012-05-25 12:10:00,91.45,91.45,91.37,91.42,38900.0,64.029,64.029,63.973,64.008,38900.0
2012-05-25 12:20:00,91.41,91.54,91.37,91.46,108100.0,64.001,64.0921,63.973,64.036,108100.0
2012-05-25 12:30:00,91.46,91.59,91.43,91.59,34400.0,64.036,64.1271,64.015,64.1271,34400.0
2012-05-25 12:40:00,91.58,91.66,91.53,91.58,128800.0,64.1201,64.1761,64.0851,64.1201,128800.0
2012-05-25 12:50:00,91.58,91.62,91.5,91.53,40300.0,64.1201,64.1481,64.064,64.0851,40300.0
2012-05-25 13:00:00,91.53,91.53,91.44,91.51,27000.0,64.0851,64.0851,64.022,64.071,27000.0
2012-05-25 13:10:00,91.5,91.55,91.43,91.52,51800.0,64.064,64.0991,64.015,64.078,51800.0
2012-05-25 13:20:00,91.54,91.61,91.5,91.61,30800.0,64.0921,64.1411,64.064,64.1411,30800.0
2012-05-25 13:30:00,91.6,91.63,91.57,91.58,31200.0,64.1341,64.1551,64.1131,64.1201,31200.0
2012-05-25 13:40:00,91.58,91.59,91.48,91.49,26400.0,64.1201,64.1271,64.05,64.057,26400.0
2012-05-25 13:50:00,91.5,91.51,91.41,91.43,41100.0,64.064,64.071,64.001,64.015,41100.0
2012-05-25 14:00:00,91.43,91.49,91.43,91.45,41200.0,64.015,64.057,64.015,64.029,41200.0
2012-05-25 14:10:00,91.44,91.5,91.41,91.41,40100.0,64.022,64.064,64.001,64.001,40100.0
2012-05-25 14:20:00,91.4,91.4,91.27,91.34,74600.0,63.994,63.994,63.903,63.952,74600.0
2012-05-25 14:30:00,91.35,91.4,91.25,91.27,56600.0,63.959,63.994,63.889,63.903,56600.0
2012-05-25 14:40:00,91.27,91.27,91.12,91.12,101100.0,63.903,63.903,63.798,63.798,101100.0
2012-05-25 14:50:00,91.12,91.23,91.11,91.14,79100.0,63.798,63.875,63.791,63.812,79100.0
2012-05-25 15:00:00,91.15,91.25,91.12,91.17,68800.0,63.819,63.889,63.798,63.833,68800.0
2012-05-25 15:10:00,91.17,91.18,90.97,90.98,151800.0,63.833,63.84,63.693,63.7,151800.0
2012-05-25 15:20:00,90.97,90.98,90.81,90.85,220600.0,63.693,63.7,63.5809,63.6089,220600.0
2012-05-25 15:30:00,90.84,91.0,90.81,91.0,158900.0,63.6019,63.714,63.5809,63.714,158900.0
2012-05-25 15:40:00,91.01,91.15,91.01,91.04,147500.0,63.721,63.819,63.721,63.742,147500.0
2012-05-25 15:50:00,91.03,91.06,90.95,91.03,321000.0,63.735,63.756,63.679,63.735,321000.0
2012-05-29 09:30:00,91.41,91.57,91.21,91.29,189700.0,64.001,64.1131,63.861,63.917,189700.0
2012-05-29 09:40:00,91.29,91.54,91.24,91.49,103400.0,63.917,64.0921,63.882,64.057,103400.0
2012-05-29 09:50:00,91.5,91.62,91.38,91.44,106500.0,64.064,64.1481,63.98,64.022,106500.0
2012-05-29 10:00:00,91.42,91.46,91.29,91.32,146600.0,64.008,64.036,63.917,63.938,146600.0
2012-05-29 10:10:00,91.33,91.56,91.33,91.5,114100.0,63.945,64.1061,63.945,64.064,114100.0
2012-05-29 10:20:00,91.52,91.62,91.47,91.58,172100.0,64.078,64.1481,64.043,64.1201,172100.0
2012-05-29 10:30:00,91.57,91.73,91.54,91.56,114300.0,64.1131,64.2251,64.0921,64.1061,114300.0
2012-05-29 10:40:00,91.56,91.6,91.41,91.41,129000.0,64.1061,64.1341,64.001,64.001,129000.0
2012-05-29 10:50:00,91.42,91.51,91.37,91.45,101800.0,64.008,64.071,63.973,64.029,101800.0
2012-05-29 11:00:00,91.47,91.49,91.38,91.42,168900.0,64.043,64.057,63.98,64.008,168900.0
2012-05-29 11:10:00,91.42,91.45,91.34,91.36,77100.0,64.008,64.029,63.952,63.966,77100.0
2012-05-29 11:20:00,91.37,91.39,91.26,91.39,105000.0,63.973,63.987,63.896,63.987,105000.0
2012-05-29 11:30:00,91.38,91.45,91.21,91.27,121100.0,63.98,64.029,63.861,63.903,121100.0
2012-05-29 11:40:00,91.26,91.29,90.9,90.95,180900.0,63.896,63.917,63.644,63.679,180900.0
2012-05-29 11:50:00,90.95,91.02,90.85,90.87,102500.0,63.679,63.728,63.6089,63.6229,102500.0
2012-05-29 12:00:00,90.87,90.87,90.6,90.67,124800.0,63.6229,63.6229,63.4339,63.4829,124800.0
2012-05-29 12:10:00,90.67,90.67,90.55,90.62,143400.0,63.4829,63.4829,63.3989,63.4479,143400.0
2012-05-29 12:20:00,90.62,90.74,90.61,90.74,106200.0,63.4479,63.5319,63.4409,63.5319,106200.0
2012-05-29 12:30:00,90.75,90.75,90.58,90.61,129000.0,63.5389,63.5389,63.4199,63.4409,129000.0
2012-05-29 12:40:00,90.6,90.81,90.6,90.76,63600.0,63.4339,63.5809,63.4339,63.5459,63600.0
2012-05-29 12:50:00,90.76,90.76,90.67,90.7,77000.0,63.5459,63.5459,63.4829,63.5039,77000.0
2012-05-29 13:00:00,90.7,90.76,90.64,90.68,98800.0,63.5039,63.5459,63.4619,63.4899,98800.0
2012-05-29 13:10:00,90.69,90.7,90.6,90.61,113400.0,63.4969,63.5039,63.4339,63.4409,113400.0
2012-05-29 13:20:00,90.61,90.62,90.53,90.53,162200.0,63.4409,63.4479,63.3849,63.3849,162200.0
2012-05-29 13:30:00,90.54,90.54,90.26,90.35,339900.0,63.3919,63.3919,63.1959,63.2589,339900.0
2012-05-29 13:40:00,90.36,90.63,90.36,90.55,71900.0,63.2659,63.4549,63.2659,63.3989,71900.0
2012-05-29 13:50:00,90.55,90.61,90.51,90.57,73200.0,63.3989,63.4409,63.3709,63.4129,73200.0
2012-05-29 14:00:00,90.58,90.64,90.54,90.62,78000.0,63.4199,63.4619,63.3919,63.4479,78000.0
2012-05-29 14:10:00,90.62,90.76,90.61,90.7,79900.0,63.4479,63.5459,63.4409,63.5039,79900.0
2012-05-29 14:20:00,90.7,90.78,90.64,90.77,69900.0,63.5039,63.5599,63.4619,63.5529,69900.0
2012-05-29 14:30:00,90.78,90.86,90.72,90.72,89300.0,63.5599,63.6159,63.5179,63.5179,89300.0
2012-05-29 14:40:00,90.72,90.82,90.72,90.76,80400.0,63.5179,63.5879,63.5179,63.5459,80400.0
2012-05-29 14:50:00,90.75,90.82,90.75,90.82,73100.0,63.5389,63.5879,63.5389,63.5879,73100.0
2012-05-29 15:00:00,90.82,90.85,90.76,90.77,108500.0,63.5879,63.6089,63.5459,63.5529,108500.0
2012-05-29 15:10:00,90.77,90.87,90.77,90.84,90700.0,63.5529,63.6229,63.5529,63.6019,90700.0
2012-05-29 15:20:00,90.85,90.85,90.8,90.82,76900.0,63.6089,63.6089,63.5739,63.5879,76900.0
2012-05-29 15:30:00,90.82,90.92,90.79,90.8,169500.0,63.5879,63.658,63.5669,63.5739,169500.0
2012-05-29 15:40:00,90.81,90.99,90.77,90.98,199900.0,63.5809,63.707,63.5529,63.7,199900.0
2012-05-29 15:50:00,90.97,90.98,90.82,90.9,359800.0,63.693,63.7,63.5879,63.644,359800.0
2012-05-30 09:30:00,90.4,90.52,90.16,90.27,341400.0,63.2939,63.3779,63.1258,63.2029,341400.0
2012-05-30 09:40:00,90.25,90.3,90.1,90.2,225200.0,63.1889,63.2239,63.0838,63.1538,225200.0
2012-05-30 09:50:00,90.2,90.29,90.13,90.19,158300.0,63.1538,63.2169,63.1048,63.1468,158300.0
2012-05-30 10:00:00,90.18,90.22,90.07,90.18,188900.0,63.1398,63.1678,63.0628,63.1398,188900.0
2012-05-30 10:10:00,90.18,90.32,90.09,90.25,165200.0,63.1398,63.2379,63.0768,63.1889,165200.0
2012-05-30 10:20:00,90.24,90.42,90.19,90.4,153100.0,63.1819,63.3079,63.1468,63.2939,153100.0
2012-05-30 10:30:00,90.39,90.45,90.17,90.21,142400.0,63.2869,63.3289,63.1328,63.1608,142400.0
2012-05-30 10:40:00,90.22,90.22,90.04,90.04,125100.0,63.1678,63.1678,63.0418,63.0418,125100.0
2012-05-30 10:50:00,90.05,90.08,89.9,89.92,260500.0,63.0488,63.0698,62.9438,62.9578,260500.0
2012-05-30 11:00:00,89.92,90.11,89.85,90.1,161800.0,62.9578,63.0908,62.9088,63.0838,161800.0
2012-05-30 11:10:00,90.1,90.32,90.1,90.21,126100.0,63.0838,63.2379,63.0838,63.1608,126100.0
2012-05-30 11:20:00,90.23,90.26,90.03,90.22,104700.0,63.1749,63.1959,63.0348,63.1678,104700.0
2012-05-30 11:30:00,90.22,90.36,90.2,90.36,108700.0,63.1678,63.2659,63.1538,63.2659,108700.0
2012-05-30 11:40:00,90.36,90.45,90.31,90.39,78400.0,63.2659,63.3289,63.2309,63.2869,78400.0
2012-05-30 11:50:00,90.39,90.43,90.32,90.42,90500.0,63.2869,63.3149,63.2379,63.3079,90500.0
2012-05-30 12:00:00,90.42,90.46,90.21,90.22,90200.0,63.3079,63.3359,63.1608,63.1678,90200.0
2012-05-30 12:10:00,90.22,90.23,90.02,90.07,82500.0,63.1678,63.1749,63.0278,63.0628,82500.0
2012-05-30 12:20:00,90.08,90.1,90.01,90.08,71700.0,63.0698,63.0838,63.0208,63.0698,71700.0
2012-05-30 12:30:00,90.07,90.13,90.02,90.05,53400.0,63.0628,63.1048,63.0278,63.0488,53400.0
2012-05-30 12:40:00,90.04,90.22,90.04,90.22,63600.0,63.0418,63.1678,63.0418,63.1678,63600.0
2012-05-30 12:50:00,90.22,90.3,90.18,90.21,59200.0,63.1678,63.2239,63.1398,63.1608,59200.0
2012-05-30 13:00:00,90.21,90.24,90.1,90.17,55900.0,63.1608,63.1819,63.0838,63.1328,55900.0
2012-05-30 13:10:00,90.15,90.24,90.11,90.2,54400.0,63.1188,63.1819,63.0908,63.1538,54400.0
2012-05-30 13:20:00,90.19,90.22,90.13,90.18,55200.0,63.1468,63.1678,63.1048,63.1398,55200.0
2012-05-30 13:30:00,90.18,90.28,90.12,90.26,97200.0,63.1398,63.2099,63.0978,63.1959,97200.0
2012-05-30 13:40:00,90.25,90.34,90.22,90.26,53900.0,63.1889,63.2519,63.1678,63.1959,53900.0
2012-05-30 13:50:00,90.27,90.33,90.21,90.27,55900.0,63.2029,63.2449,63.1608,63.2029,55900.0
2012-05-30 14:00:00,90.27,90.37,90.27,90.31,66000.0,63.2029,63.2729,63.2029,63.2309,66000.0
2012-05-30 14:10:00,90.31,90.37,90.23,90.37,44000.0,63.2309,63.2729,63.1749,63.2729,44000.0
2012-05-30 14:20:00,90.38,90.39,90.21,90.27,63900.0,63.2799,63.2869,63.1608,63.2029,63900.0
2012-05-30 14:30:00,90.28,90.35,90.21,90.33,72700.0,63.2099,63.2589,63.1608,63.2449,72700.0
2012-05-30 14:40:00,90.33,90.36,90.25,90.28,59000.0,63.2449,63.2659,63.1889,63.2099,59000.0
2012-05-30 14:50:00,90.28,90.32,90.2,90.25,76500.0,63.2099,63.2379,63.1538,63.1889,76500.0
2012-05-30 15:00:00,90.25,90.34,90.16,90.17,77200.0,63.1889,63.2519,63.1258,63.1328,77200.0
2012-05-30 15:10:00,90.16,90.16,89.97,90.09,158900.0,63.1258,63.1258,62.9928,63.0768,158900.0
2012-05-30 15:20:00,90.08,90.45,90.03,90.26,364700.0,63.0698,63.3289,63.0348,63.1959,364700.0
2012-05-30 15:30:00,90.27,90.27,90.15,90.25,80800.0,63.2029,63.2029,63.1188,63.1889,80800.0
2012-05-30 15:40:00,90.24,90.28,90.12,90.26,140400.0,63.1819,63.2099,63.0978,63.1959,140400.0
2012-05-30 15:50:00,90.26,90.28,90.11,90.12,288200.0,63.1959,63.2099,63.0908,63.0978,288200.0
2012-05-31 09:30:00,89.89,90.26,89.84,90.14,239300.0,63.4299,63.691,63.3946,63.6063,239300.0
2012-05-31 09:40:00,90.12,90.12,89.8,89.81,118500.0,63.5922,63.5922,63.3664,63.3735,118500.0
2012-05-31 09:50:00,89.81,89.83,89.59,89.68,123500.0,63.3735,63.3876,63.2182,63.2817,123500.0
2012-05-31 10:00:00,89.68,89.7,89.59,89.67,115500.0,63.2817,63.2959,63.2182,63.2747,115500.0
2012-05-31 10:10:00,89.66,89.67,89.62,89.64,106900.0,63.2676,63.2747,63.2394,63.2535,106900.0
2012-05-31 10:20:00,89.65,89.65,89.51,89.57,137900.0,63.2606,63.2606,63.1618,63.2041,137900.0
2012-05-31 10:30:00,89.57,89.67,89.52,89.62,98700.0,63.2041,63.2747,63.1688,63.2394,98700.0
2012-05-31 10:40:00,89.63,89.63,89.35,89.43,160000.0,63.2465,63.2465,63.0489,63.1053,160000.0
2012-05-31 10:50:00,89.41,89.45,89.32,89.37,98300.0,63.0912,63.1194,63.0277,63.063,98300.0
2012-05-31 11:00:00,89.36,89.4,89.26,89.39,116000.0,63.0559,63.0842,62.9854,63.0771,116000.0
2012-05-31 11:10:00,89.39,89.43,89.32,89.43,122100.0,63.0771,63.1053,63.0277,63.1053,122100.0
2012-05-31 11:20:00,89.41,89.54,89.41,89.5,104600.0,63.0912,63.1829,63.0912,63.1547,104600.0
2012-05-31 11:30:00,89.5,89.64,89.47,89.6,228900.0,63.1547,63.2535,63.1336,63.2253,228900.0
2012-05-31 11:40:00,89.59,89.62,89.42,89.43,153100.0,63.2182,63.2394,63.0983,63.1053,153100.0
2012-05-31 11:50:00,89.43,89.53,89.42,89.5,73400.0,63.1053,63.1759,63.0983,63.1547,73400.0
2012-05-31 12:00:00,89.5,89.54,89.48,89.5,103400.0,63.1547,63.1829,63.1406,63.1547,103400.0
2012-05-31 12:10:00,89.5,89.51,89.37,89.4,128400.0,63.1547,63.1618,63.063,63.0842,128400.0
2012-05-31 12:20:00,89.41,89.73,89.41,89.67,149900.0,63.0912,63.317,63.0912,63.2747,149900.0
2012-05-31 12:30:00,89.68,89.71,89.52,89.52,93600.0,63.2817,63.3029,63.1688,63.1688,93600.0
2012-05-31 12:40:00,89.53,89.63,89.51,89.61,56700.0,63.1759,63.2465,63.1618,63.2323,56700.0
2012-05-31 12:50:00,89.62,89.7,89.59,89.68,68400.0,63.2394,63.2959,63.2182,63.2817,68400.0
2012-05-31 13:00:00,89.68,89.87,89.65,89.81,99000.0,63.2817,63.4158,63.2606,63.3735,99000.0
2012-05-31 13:10:00,89.81,89.84,89.71,89.72,108900.0,63.3735,63.3946,63.3029,63.31,108900.0
2012-05-31 13:20:00,89.72,89.73,89.51,89.51,137100.0,63.31,63.317,63.1618,63.1618,137100.0
2012-05-31 13:30:00,89.51,89.59,89.43,89.45,102100.0,63.1618,63.2182,63.1053,63.1194,102100.0
2012-05-31 13:40:00,89.45,89.46,89.37,89.38,282100.0,63.1194,63.1265,63.063,63.07,282100.0
2012-05-31 13:50:00,89.38,89.48,89.33,89.48,104200.0,63.07,63.1406,63.0348,63.1406,104200.0
2012-05-31 14:00:00,89.48,89.67,89.43,89.67,90900.0,63.1406,63.2747,63.1053,63.2747,90900.0
2012-05-31 14:10:00,89.67,89.76,89.56,89.56,56500.0,63.2747,63.3382,63.1971,63.1971,56500.0
2012-05-31 14:20:00,89.55,89.62,89.51,89.59,138200.0,63.19,63.2394,63.1618,63.2182,138200.0
2012-05-31 14:30:00,89.59,89.74,89.56,89.64,110800.0,63.2182,63.3241,63.1971,63.2535,110800.0
2012-05-31 14:40:00,89.63,89.73,89.57,89.61,69300.0,63.2465,63.317,63.2041,63.2323,69300.0
2012-05-31 14:50:00,89.61,89.73,89.53,89.7,79100.0,63.2323,63.317,63.1759,63.2959,79100.0
2012-05-31 15:00:00,89.69,89.71,89.58,89.62,98800.0,63.2888,63.3029,63.2112,63.2394,98800.0
2012-05-31 15:10:00,89.62,89.78,89.62,89.76,77100.0,63.2394,63.3523,63.2394,63.3382,77100.0
2012-05-31 15:20:00,89.76,89.96,89.65,89.92,264700.0,63.3382,63.4793,63.2606,63.4511,264700.0
2012-05-31 15:30:00,89.92,90.0,89.85,89.94,168300.0,63.4511,63.5075,63.4017,63.4652,168300.0
2012-05-31 15:40:00,89.95,89.95,89.52,89.55,305500.0,63.4723,63.4723,63.1688,63.19,305500.0
2012-05-31 15:50:00,89.55,89.59,89.39,89.4,674400.0,63.19,63.2182,63.0771,63.0842,674400.0
2012-06-01 09:30:00,87.32,88.13,87.3,87.62,978800.0,61.6164,62.188,61.6023,61.8281,978800.0
2012-06-01 09:40:00,87.56,87.75,87.48,87.7,367100.0,61.7858,61.9199,61.7293,61.8846,367100.0
2012-06-01 09:50:00,87.71,87.88,87.45,87.55,325700.0,61.8916,62.0116,61.7082,61.7787,325700.0
2012-06-01 10:00:00,87.58,87.69,87.48,87.58,315500.0,61.7999,61.8775,61.7293,61.7999,315500.0
2012-06-01 10:10:00,87.58,87.59,87.04,87.05,394100.0,61.7999,61.807,61.4189,61.4259,394100.0
2012-06-01 10:20:00,87.05,87.19,86.91,87.19,262600.0,61.4259,61.5247,61.3271,61.5247,262600.0
2012-06-01 10:30:00,87.19,87.2,86.97,87.0,256900.0,61.5247,61.5318,61.3695,61.3906,256900.0
2012-06-01 10:40:00,87.0,87.37,86.99,87.34,197600.0,61.3906,61.6517,61.3836,61.6305,197600.0
2012-06-01 10:50:00,87.35,87.35,87.1,87.11,191500.0,61.6376,61.6376,61.4612,61.4682,191500.0
2012-06-01 11:00:00,87.13,87.19,87.05,87.11,190700.0,61.4824,61.5247,61.4259,61.4682,190700.0
2012-06-01 11:10:00,87.1,87.39,87.07,87.32,225800.0,61.4612,61.6658,61.44,61.6164,225800.0
2012-06-01 11:20:00,87.31,87.37,87.17,87.2,184700.0,61.6094,61.6517,61.5106,61.5318,184700.0
2012-06-01 11:30:00,87.21,87.22,87.01,87.12,177000.0,61.5388,61.5459,61.3977,61.4753,177000.0
2012-06-01 11:40:00,87.13,87.15,87.0,87.03,152400.0,61.4824,61.4965,61.3906,61.4118,152400.0
2012-06-01 11:50:00,87.02,87.13,87.0,87.1,157700.0,61.4047,61.4824,61.3906,61.4612,157700.0
2012-06-01 12:00:00,87.11,87.2,87.08,87.2,207800.0,61.4682,61.5318,61.4471,61.5318,207800.0
2012-06-01 12:10:00,87.2,87.47,87.18,87.41,255600.0,61.5318,61.7223,61.5176,61.6799,255600.0
2012-06-01 12:20:00,87.42,87.43,87.25,87.27,119300.0,61.687,61.6941,61.567,61.5811,119300.0
2012-06-01 12:30:00,87.28,87.39,87.23,87.27,90900.0,61.5882,61.6658,61.5529,61.5811,90900.0
2012-06-01 12:40:00,87.25,87.34,87.19,87.29,99600.0,61.567,61.6305,61.5247,61.5953,99600.0
2012-06-01 12:50:00,87.29,87.33,87.13,87.2,181600.0,61.5953,61.6235,61.4824,61.5318,181600.0
2012-06-01 13:00:00,87.19,87.23,87.09,87.11,188200.0,61.5247,61.5529,61.4541,61.4682,188200.0
2012-06-01 13:10:00,87.11,87.24,87.1,87.2,156200.0,61.4682,61.56,61.4612,61.5318,156200.0
2012-06-01 13:20:00,87.2,87.24,87.14,87.19,249100.0,61.5318,61.56,61.4894,61.5247,249100.0
2012-06-01 13:30:00,87.19,87.19,87.0,87.01,230400.0,61.5247,61.5247,61.3906,61.3977,230400.0
2012-06-01 13:40:00,87.0,87.18,86.95,87.04,146900.0,61.3906,61.5176,61.3553,61.4189,146900.0
2012-06-01 13:50:00,87.05,87.05,86.86,86.91,219700.0,61.4259,61.4259,61.2918,61.3271,219700.0
2012-06-01 14:00:00,86.93,86.94,86.7,86.7,293000.0,61.3412,61.3483,61.1789,61.1789,293000.0
2012-06-01 14:10:00,86.71,86.76,86.54,86.67,254200.0,61.186,61.2213,61.066,61.1578,254200.0
2012-06-01 14:20:00,86.67,86.83,86.65,86.69,208300.0,61.1578,61.2707,61.1437,61.1719,208300.0
2012-06-01 14:30:00,86.7,86.92,86.68,86.91,167400.0,61.1789,61.3342,61.1648,61.3271,167400.0
2012-06-01 14:40:00,86.91,86.91,86.75,86.8,195300.0,61.3271,61.3271,61.2142,61.2495,195300.0
2012-06-01 14:50:00,86.8,86.85,86.57,86.66,189600.0,61.2495,61.2848,61.0872,61.1507,189600.0
2012-06-01 15:00:00,86.66,86.69,86.55,86.66,160200.0,61.1507,61.1719,61.0731,61.1507,160200.0
2012-06-01 15:10:00,86.66,86.71,86.51,86.53,203600.0,61.1507,61.186,61.0449,61.059,203600.0
2012-06-01 15:20:00,86.53,86.58,86.51,86.52,221900.0,61.059,61.0943,61.0449,61.0519,221900.0
2012-06-01 15:30:00,86.52,86.62,86.5,86.53,330200.0,61.0519,61.1225,61.0378,61.059,330200.0
2012-06-01 15:40:00,86.54,86.73,86.51,86.65,382100.0,61.066,61.2001,61.0449,61.1437,382100.0
2012-06-01 15:50:00,86.65,86.71,86.63,86.68,705800.0,61.1437,61.186,61.1295,61.1648,705800.0
2012-06-04 09:30:00,86.6,86.78,86.41,86.58,346400.0,61.1084,61.2354,60.9743,61.0943,346400.0
2012-06-04 09:40:00,86.58,86.75,86.51,86.52,215600.0,61.0943,61.2142,61.0449,61.0519,215600.0
2012-06-04 09:50:00,86.51,86.59,86.42,86.57,234100.0,61.0449,61.1013,60.9814,61.0872,234100.0
2012-06-04 10:00:00,86.55,86.56,86.34,86.47,266700.0,61.0731,61.0801,60.9249,61.0166,266700.0
2012-06-04 10:10:00,86.48,86.72,86.48,86.71,206000.0,61.0237,61.193,61.0237,61.186,206000.0
2012-06-04 10:20:00,86.67,86.78,86.54,86.55,161900.0,61.1578,61.2354,61.066,61.0731,161900.0
2012-06-04 10:30:00,86.54,86.62,86.48,86.52,169500.0,61.066,61.1225,61.0237,61.0519,169500.0
2012-06-04 10:40:00,86.53,86.67,86.52,86.64,118400.0,61.059,61.1578,61.0519,61.1366,118400.0
2012-06-04 10:50:00,86.64,86.75,86.63,86.66,131400.0,61.1366,61.2142,61.1295,61.1507,131400.0
2012-06-04 11:00:00,86.66,86.68,86.47,86.55,114400.0,61.1507,61.1648,61.0166,61.0731,114400.0
2012-06-04 11:10:00,86.54,86.6,86.48,86.48,105400.0,61.066,61.1084,61.0237,61.0237,105400.0
2012-06-04 11:20:00,86.48,86.56,86.46,86.47,110800.0,61.0237,61.0801,61.0096,61.0166,110800.0
2012-06-04 11:30:00,86.48,86.52,86.42,86.49,101200.0,61.0237,61.0519,60.9814,61.0307,101200.0
2012-06-04 11:40:00,86.5,86.54,86.45,86.5,59600.0,61.0378,61.066,61.0025,61.0378,59600.0
2012-06-04 11:50:00,86.48,86.57,86.46,86.53,71600.0,61.0237,61.0872,61.0096,61.059,71600.0
2012-06-04 12:00:00,86.52,86.58,86.46,86.46,73500.0,61.0519,61.0943,61.0096,61.0096,73500.0
2012-06-04 12:10:00,86.46,86.47,86.35,86.4,140900.0,61.0096,61.0166,60.932,60.9672,140900.0
2012-06-04 12:20:00,86.42,86.42,86.25,86.26,133300.0,60.9814,60.9814,60.8614,60.8685,133300.0
2012-06-04 12:30:00,86.27,86.29,86.1,86.12,112700.0,60.8755,60.8896,60.7556,60.7697,112700.0
2012-06-04 12:40:00,86.1,86.17,86.01,86.02,133600.0,60.7556,60.8049,60.692,60.6991,133600.0
2012-06-04 12:50:00,86.02,86.1,86.01,86.09,110200.0,60.6991,60.7556,60.692,60.7485,110200.0
2012-06-04 13:00:00,86.09,86.18,86.07,86.13,97800.0,60.7485,60.812,60.7344,60.7767,97800.0
2012-06-04 13:10:00,86.13,86.21,86.09,86.09,107900.0,60.7767,60.8332,60.7485,60.7485,107900.0
2012-06-04 13:20:00,86.09,86.13,86.06,86.09,97100.0,60.7485,60.7767,60.7273,60.7485,97100.0
2012-06-04 13:30:00,86.09,86.29,86.09,86.25,183000.0,60.7485,60.8896,60.7485,60.8614,183000.0
2012-06-04 13:40:00,86.25,86.33,86.22,86.23,95700.0,60.8614,60.9178,60.8402,60.8473,95700.0
2012-06-04 13:50:00,86.24,86.27,86.04,86.09,152000.0,60.8543,60.8755,60.7132,60.7485,152000.0
2012-06-04 14:00:00,86.1,86.27,86.03,86.26,201700.0,60.7556,60.8755,60.7062,60.8685,201700.0
2012-06-04 14:10:00,86.26,86.5,86.25,86.4,159300.0,60.8685,61.0378,60.8614,60.9672,159300.0
2012-06-04 14:20:00,86.4,86.53,86.4,86.51,131900.0,60.9672,61.059,60.9672,61.0449,131900.0
2012-06-04 14:30:00,86.5,86.63,86.41,86.54,204200.0,61.0378,61.1295,60.9743,61.066,204200.0
2012-06-04 14:40:00,86.54,86.57,86.36,86.39,143400.0,61.066,61.0872,60.939,60.9602,143400.0
2012-06-04 14:50:00,86.38,86.49,86.34,86.4,144600.0,60.9531,61.0307,60.9249,60.9672,144600.0
2012-06-04 15:00:00,86.4,86.41,86.3,86.35,172800.0,60.9672,60.9743,60.8967,60.932,172800.0
2012-06-04 15:10:00,86.34,86.34,86.15,86.28,110700.0,60.9249,60.9249,60.7908,60.8826,110700.0
2012-06-04 15:20:00,86.29,86.34,86.19,86.29,181800.0,60.8896,60.9249,60.8191,60.8896,181800.0
2012-06-04 15:30:00,86.29,86.29,86.07,86.15,210800.0,60.8896,60.8896,60.7344,60.7908,210800.0
2012-06-04 15:40:00,86.15,86.34,86.14,86.3,333900.0,60.7908,60.9249,60.7838,60.8967,333900.0
2012-06-04 15:50:00,86.3,86.49,86.29,86.33,521500.0,60.8967,61.0307,60.8896,60.9178,521500.0
2012-06-05 09:30:00,86.22,86.42,86.01,86.15,306700.0,60.8402,60.9814,60.692,60.7908,306700.0
2012-06-05 09:40:00,86.14,86.4,86.02,86.35,201600.0,60.7838,60.9672,60.6991,60.932,201600.0
2012-06-05 09:50:00,86.34,86.38,86.18,86.2,174900.0,60.9249,60.9531,60.812,60.8261,174900.0
2012-06-05 10:00:00,86.19,86.41,86.18,86.37,187600.0,60.8191,60.9743,60.812,60.9461,187600.0
2012-06-05 10:10:00,86.36,86.56,86.36,86.43,246800.0,60.939,61.0801,60.939,60.9884,246800.0
2012-06-05 10:20:00,86.44,86.61,86.44,86.47,191700.0,60.9955,61.1154,60.9955,61.0166,191700.0
2012-06-05 10:30:00,86.46,86.47,86.3,86.45,199800.0,61.0096,61.0166,60.8967,61.0025,199800.0
2012-06-05 10:40:00,86.45,86.46,86.2,86.21,97500.0,61.0025,61.0096,60.8261,60.8332,97500.0
2012-06-05 10:50:00,86.21,86.25,86.11,86.2,92400.0,60.8332,60.8614,60.7626,60.8261,92400.0
2012-06-05 11:00:00,86.2,86.4,86.17,86.38,112600.0,60.8261,60.9672,60.8049,60.9531,112600.0
2012-06-05 11:10:00,86.39,86.56,86.38,86.56,104400.0,60.9602,61.0801,60.9531,61.0801,104400.0
2012-06-05 11:20:00,86.57,86.6,86.43,86.46,102000.0,61.0872,61.1084,60.9884,61.0096,102000.0
2012-06-05 11:30:00,86.46,86.55,86.32,86.35,149000.0,61.0096,61.0731,60.9108,60.932,149000.0
2012-06-05 11:40:00,86.35,86.45,86.3,86.43,112700.0,60.932,61.0025,60.8967,60.9884,112700.0
2012-06-05 11:50:00,86.45,86.45,86.29,86.34,173600.0,61.0025,61.0025,60.8896,60.9249,173600.0
2012-06-05 12:00:00,86.34,86.63,86.33,86.61,186000.0,60.9249,61.1295,60.9178,61.1154,186000.0
2012-06-05 12:10:00,86.62,86.67,86.54,86.62,92700.0,61.1225,61.1578,61.066,61.1225,92700.0
2012-06-05 12:20:00,86.62,86.71,86.6,86.63,111100.0,61.1225,61.186,61.1084,61.1295,111100.0
2012-06-05 12:30:00,86.63,86.97,86.63,86.91,194100.0,61.1295,61.3695,61.1295,61.3271,194100.0
2012-06-05 12:40:00,86.9,86.91,86.7,86.72,84100.0,61.3201,61.3271,61.1789,61.193,84100.0
2012-06-05 12:50:00,86.72,86.81,86.7,86.79,53000.0,61.193,61.2566,61.1789,61.2424,53000.0
2012-06-05 13:00:00,86.75,86.78,86.7,86.76,65200.0,61.2142,61.2354,61.1789,61.2213,65200.0
2012-06-05 13:10:00,86.76,86.76,86.63,86.64,74000.0,61.2213,61.2213,61.1295,61.1366,74000.0
2012-06-05 13:20:00,86.64,86.8,86.63,86.75,61900.0,61.1366,61.2495,61.1295,61.2142,61900.0
2012-06-05 13:30:00,86.75,86.88,86.72,86.85,83700.0,61.2142,61.3059,61.193,61.2848,83700.0
2012-06-05 13:40:00,86.85,87.0,86.84,86.91,103100.0,61.2848,61.3906,61.2777,61.3271,103100.0
2012-06-05 13:50:00,86.91,86.97,86.78,86.83,165000.0,61.3271,61.3695,61.2354,61.2707,165000.0
2012-06-05 14:00:00,86.83,86.96,86.76,86.92,115600.0,61.2707,61.3624,61.2213,61.3342,115600.0
2012-06-05 14:10:00,86.91,86.92,86.79,86.82,168800.0,61.3271,61.3342,61.2424,61.2636,168800.0
2012-06-05 14:20:00,86.81,86.89,86.73,86.89,111900.0,61.2566,61.313,61.2001,61.313,111900.0
2012-06-05 14:30:00,86.89,86.91,86.73,86.74,113600.0,61.313,61.3271,61.2001,61.2072,113600.0
2012-06-05 14:40:00,86.75,86.88,86.75,86.86,78600.0,61.2142,61.3059,61.2142,61.2918,78600.0
2012-06-05 14:50:00,86.86,87.0,86.86,86.97,118100.0,61.2918,61.3906,61.2918,61.3695,118100.0
2012-06-05 15:00:00,86.96,87.1,86.95,86.95,208800.0,61.3624,61.4612,61.3553,61.3553,208800.0
2012-06-05 15:10:00,86.94,87.01,86.88,87.0,186100.0,61.3483,61.3977,61.3059,61.3906,186100.0
2012-06-05 15:20:00,87.0,87.14,86.96,87.1,205700.0,61.3906,61.4894,61.3624,61.4612,205700.0
2012-06-05 15:30:00,87.1,87.3,87.07,87.25,253100.0,61.4612,61.6023,61.44,61.567,253100.0
2012-06-05 15:40:00,87.25,87.29,87.14,87.29,298400.0,61.567,61.5953,61.4894,61.5953,298400.0
2012-06-05 15:50:00,87.29,87.41,87.11,87.14,738400.0,61.5953,61.6799,61.4682,61.4894,738400.0
2012-06-06 09:30:00,87.92,88.16,87.44,87.98,346500.0,62.0398,62.2092,61.7011,62.0822,346500.0
2012-06-06 09:40:00,87.99,88.05,87.94,87.98,188300.0,62.0892,62.1315,62.0539,62.0822,188300.0
2012-06-06 09:50:00,87.99,88.08,87.83,87.85,152400.0,62.0892,62.1527,61.9763,61.9904,152400.0
2012-06-06 10:00:00,87.86,88.22,87.85,88.19,143600.0,61.9975,62.2515,61.9904,62.2303,143600.0
2012-06-06 10:10:00,88.19,88.31,88.15,88.24,111400.0,62.2303,62.315,62.2021,62.2656,111400.0
2012-06-06 10:20:00,88.24,88.25,87.85,87.9,228500.0,62.2656,62.2727,61.9904,62.0257,228500.0
2012-06-06 10:30:00,87.9,88.04,87.87,87.92,112100.0,62.0257,62.1245,62.0045,62.0398,112100.0
2012-06-06 10:40:00,87.93,88.0,87.88,87.94,71900.0,62.0469,62.0963,62.0116,62.0539,71900.0
2012-06-06 10:50:00,87.95,88.02,87.91,88.0,124900.0,62.061,62.1104,62.0328,62.0963,124900.0
2012-06-06 11:00:00,88.0,88.11,87.95,88.01,120400.0,62.0963,62.1739,62.061,62.1033,120400.0
2012-06-06 11:10:00,88.01,88.1,87.98,88.1,107600.0,62.1033,62.1668,62.0822,62.1668,107600.0
2012-06-06 11:20:00,88.09,88.23,88.07,88.18,107600.0,62.1598,62.2586,62.1457,62.2233,107600.0
2012-06-06 11:30:00,88.17,88.18,88.03,88.08,132500.0,62.2162,62.2233,62.1174,62.1527,132500.0
2012-06-06 11:40:00,88.08,88.17,88.04,88.12,59400.0,62.1527,62.2162,62.1245,62.1809,59400.0
2012-06-06 11:50:00,88.14,88.14,88.03,88.13,71100.0,62.1951,62.1951,62.1174,62.188,71100.0
2012-06-06 12:00:00,88.13,88.26,88.13,88.15,73000.0,62.188,62.2797,62.188,62.2021,73000.0
2012-06-06 12:10:00,88.14,88.2,88.1,88.12,58900.0,62.1951,62.2374,62.1668,62.1809,58900.0
2012-06-06 12:20:00,88.11,88.21,88.11,88.19,73500.0,62.1739,62.2444,62.1739,62.2303,73500.0
2012-06-06 12:30:00,88.18,88.34,88.17,88.31,120400.0,62.2233,62.3362,62.2162,62.315,120400.0
2012-06-06 12:40:00,88.31,88.48,88.3,88.4,174900.0,62.315,62.435,62.308,62.3785,174900.0
2012-06-06 12:50:00,88.4,88.4,88.18,88.23,127100.0,62.3785,62.3785,62.2233,62.2586,127100.0
2012-06-06 13:00:00,88.22,88.23,88.1,88.14,130000.0,62.2515,62.2586,62.1668,62.1951,130000.0
2012-06-06 13:10:00,88.12,88.21,88.1,88.17,83500.0,62.1809,62.2444,62.1668,62.2162,83500.0
2012-06-06 13:20:00,88.17,88.34,88.14,88.33,68800.0,62.2162,62.3362,62.1951,62.3291,68800.0
2012-06-06 13:30:00,88.34,88.35,88.14,88.19,78600.0,62.3362,62.3432,62.1951,62.2303,78600.0
2012-06-06 13:40:00,88.19,88.22,88.13,88.17,100900.0,62.2303,62.2515,62.188,62.2162,100900.0
2012-06-06 13:50:00,88.17,88.27,88.15,88.27,79300.0,62.2162,62.2868,62.2021,62.2868,79300.0
2012-06-06 14:00:00,88.26,88.35,88.2,88.2,86700.0,62.2797,62.3432,62.2374,62.2374,86700.0
2012-06-06 14:10:00,88.2,88.2,88.09,88.12,81500.0,62.2374,62.2374,62.1598,62.1809,81500.0
2012-06-06 14:20:00,88.13,88.23,88.06,88.2,88900.0,62.188,62.2586,62.1386,62.2374,88900.0
2012-06-06 14:30:00,88.21,88.38,88.19,88.37,83800.0,62.2444,62.3644,62.2303,62.3574,83800.0
2012-06-06 14:40:00,88.38,88.41,88.35,88.4,81900.0,62.3644,62.3856,62.3432,62.3785,81900.0
2012-06-06 14:50:00,88.4,88.43,88.33,88.41,92400.0,62.3785,62.3997,62.3291,62.3856,92400.0
2012-06-06 15:00:00,88.4,88.47,88.32,88.43,152800.0,62.3785,62.4279,62.3221,62.3997,152800.0
2012-06-06 15:10:00,88.44,88.48,88.23,88.23,123600.0,62.4067,62.435,62.2586,62.2586,123600.0
2012-06-06 15:20:00,88.23,88.34,88.2,88.23,110300.0,62.2586,62.3362,62.2374,62.2586,110300.0
2012-06-06 15:30:00,88.23,88.27,88.18,88.21,215200.0,62.2586,62.2868,62.2233,62.2444,215200.0
2012-06-06 15:40:00,88.21,88.47,88.2,88.39,346400.0,62.2444,62.4279,62.2374,62.3715,346400.0
2012-06-06 15:50:00,88.39,88.64,88.38,88.62,592800.0,62.3715,62.5479,62.3644,62.5338,592800.0
2012-06-07 09:30:00,89.6,89.78,89.35,89.35,470200.0,63.2253,63.3523,63.0489,63.0489,470200.0
2012-06-07 09:40:00,89.35,89.48,89.21,89.48,328600.0,63.0489,63.1406,62.9501,63.1406,328600.0
2012-06-07 09:50:00,89.49,89.49,89.2,89.22,226400.0,63.1477,63.1477,62.943,62.9571,226400.0
2012-06-07 10:00:00,89.21,89.22,88.9,89.06,246000.0,62.9501,62.9571,62.7313,62.8442,246000.0
2012-06-07 10:10:00,89.07,89.15,88.99,89.01,188000.0,62.8513,62.9078,62.7948,62.809,188000.0
2012-06-07 10:20:00,89.0,89.25,88.93,89.07,206900.0,62.8019,62.9783,62.7525,62.8513,206900.0
2012-06-07 10:30:00,89.07,89.12,88.73,88.83,190700.0,62.8513,62.8866,62.6114,62.6819,190700.0
2012-06-07 10:40:00,88.83,88.95,88.67,88.72,160700.0,62.6819,62.7666,62.569,62.6043,160700.0
2012-06-07 10:50:00,88.71,88.98,88.7,88.96,116300.0,62.5973,62.7878,62.5902,62.7737,116300.0
2012-06-07 11:00:00,88.97,88.99,88.92,88.95,126100.0,62.7807,62.7948,62.7455,62.7666,126100.0
2012-06-07 11:10:00,88.95,88.98,88.81,88.82,144000.0,62.7666,62.7878,62.6678,62.6749,144000.0
2012-06-07 11:20:00,88.81,88.94,88.78,88.81,91700.0,62.6678,62.7596,62.6467,62.6678,91700.0
2012-06-07 11:30:00,88.82,88.83,88.71,88.8,118800.0,62.6749,62.6819,62.5973,62.6608,118800.0
2012-06-07 11:40:00,88.79,88.81,88.73,88.8,69800.0,62.6537,62.6678,62.6114,62.6608,69800.0
2012-06-07 11:50:00,88.8,88.92,88.75,88.82,92500.0,62.6608,62.7455,62.6255,62.6749,92500.0
2012-06-07 12:00:00,88.82,88.87,88.76,88.76,78300.0,62.6749,62.7102,62.6326,62.6326,78300.0
2012-06-07 12:10:00,88.76,89.03,88.75,88.93,109500.0,62.6326,62.8231,62.6255,62.7525,109500.0
2012-06-07 12:20:00,88.94,88.97,88.88,88.89,91900.0,62.7596,62.7807,62.7172,62.7243,91900.0
2012-06-07 12:30:00,88.88,88.89,88.84,88.87,75700.0,62.7172,62.7243,62.689,62.7102,75700.0
2012-06-07 12:40:00,88.88,88.91,88.8,88.81,95800.0,62.7172,62.7384,62.6608,62.6678,95800.0
2012-06-07 12:50:00,88.81,88.93,88.79,88.92,172900.0,62.6678,62.7525,62.6537,62.7455,172900.0
2012-06-07 13:00:00,88.93,89.0,88.92,88.99,47100.0,62.7525,62.8019,62.7455,62.7948,47100.0
2012-06-07 13:10:00,88.99,89.18,88.98,89.13,128500.0,62.7948,62.9289,62.7878,62.8936,128500.0
2012-06-07 13:20:00,89.13,89.24,89.13,89.17,199800.0,62.8936,62.9713,62.8936,62.9219,199800.0
2012-06-07 13:30:00,89.18,89.24,89.15,89.16,129800.0,62.9289,62.9713,62.9078,62.9148,129800.0
2012-06-07 13:40:00,89.17,89.26,89.17,89.22,123500.0,62.9219,62.9854,62.9219,62.9571,123500.0
2012-06-07 13:50:00,89.22,89.22,89.07,89.09,119800.0,62.9571,62.9571,62.8513,62.8654,119800.0
2012-06-07 14:00:00,89.09,89.1,89.02,89.05,108100.0,62.8654,62.8725,62.816,62.8372,108100.0
2012-06-07 14:10:00,89.06,89.22,89.04,89.18,95200.0,62.8442,62.9571,62.8301,62.9289,95200.0
2012-06-07 14:20:00,89.17,89.2,89.12,89.15,125900.0,62.9219,62.943,62.8866,62.9078,125900.0
2012-06-07 14:30:00,89.14,89.15,89.06,89.09,86500.0,62.9007,62.9078,62.8442,62.8654,86500.0
2012-06-07 14:40:00,89.09,89.09,88.96,89.02,131800.0,62.8654,62.8654,62.7737,62.816,131800.0
2012-06-07 14:50:00,89.01,89.02,88.91,88.98,101700.0,62.809,62.816,62.7384,62.7878,101700.0
2012-06-07 15:00:00,88.98,88.98,88.83,88.83,204200.0,62.7878,62.7878,62.6819,62.6819,204200.0
2012-06-07 15:10:00,88.83,88.92,88.75,88.79,99500.0,62.6819,62.7455,62.6255,62.6537,99500.0
2012-06-07 15:20:00,88.79,88.8,88.59,88.69,235000.0,62.6537,62.6608,62.5126,62.5832,235000.0
2012-06-07 15:30:00,88.7,88.71,88.5,88.51,198800.0,62.5902,62.5973,62.4491,62.4561,198800.0
2012-06-07 15:40:00,88.51,88.56,88.27,88.27,415300.0,62.4561,62.4914,62.2868,62.2868,415300.0
2012-06-07 15:50:00,88.27,88.38,88.01,88.35,1157300.0,62.2868,62.3644,62.1033,62.3432,1157300.0
2012-06-08 09:30:00,86.32,86.49,86.0,86.05,981900.0,60.9108,61.0307,60.685,60.7203,981900.0
2012-06-08 09:40:00,86.05,86.7,85.92,86.62,900300.0,60.7203,61.1789,60.6285,61.1225,900300.0
2012-06-08 09:50:00,86.62,87.0,86.59,86.9,735100.0,61.1225,61.3906,61.1013,61.3201,735100.0
2012-06-08 10:00:00,86.89,86.97,86.62,86.72,473800.0,61.313,61.3695,61.1225,61.193,473800.0
2012-06-08 10:10:00,86.72,86.73,86.41,86.49,376900.0,61.193,61.2001,60.9743,61.0307,376900.0
2012-06-08 10:20:00,86.51,86.69,86.41,86.6,262300.0,61.0449,61.1719,60.9743,61.1084,262300.0
2012-06-08 10:30:00,86.6,86.94,86.51,86.89,419500.0,61.1084,61.3483,61.0449,61.313,419500.0
2012-06-08 10:40:00,86.88,87.15,86.86,87.12,352100.0,61.3059,61.4965,61.2918,61.4753,352100.0
2012-06-08 10:50:00,87.13,87.2,86.92,86.98,192100.0,61.4824,61.5318,61.3342,61.3765,192100.0
2012-06-08 11:00:00,86.99,87.02,86.81,86.85,182000.0,61.3836,61.4047,61.2566,61.2848,182000.0
2012-06-08 11:10:00,86.86,87.01,86.85,87.01,163600.0,61.2918,61.3977,61.2848,61.3977,163600.0
2012-06-08 11:20:00,87.0,87.26,86.94,87.24,198200.0,61.3906,61.5741,61.3483,61.56,198200.0
2012-06-08 11:30:00,87.25,87.49,87.24,87.43,374900.0,61.567,61.7364,61.56,61.6941,374900.0
2012-06-08 11:40:00,87.42,87.47,87.33,87.45,164500.0,61.687,61.7223,61.6235,61.7082,164500.0
2012-06-08 11:50:00,87.45,87.61,87.45,87.51,331600.0,61.7082,61.8211,61.7082,61.7505,331600.0
2012-06-08 12:00:00,87.49,87.66,87.38,87.59,223000.0,61.7364,61.8563,61.6588,61.807,223000.0
2012-06-08 12:10:00,87.58,87.88,87.58,87.88,175600.0,61.7999,62.0116,61.7999,62.0116,175600.0
2012-06-08 12:20:00,87.89,87.96,87.73,87.87,146200.0,62.0186,62.068,61.9057,62.0045,146200.0
2012-06-08 12:30:00,87.85,88.0,87.83,87.96,169800.0,61.9904,62.0963,61.9763,62.068,169800.0
2012-06-08 12:40:00,87.96,88.25,87.87,88.25,217400.0,62.068,62.2727,62.0045,62.2727,217400.0
2012-06-08 12:50:00,88.23,88.27,87.94,88.02,304500.0,62.2586,62.2868,62.0539,62.1104,304500.0
2012-06-08 13:00:00,88.01,88.09,87.96,88.04,130700.0,62.1033,62.1598,62.068,62.1245,130700.0
2012-06-08 13:10:00,88.06,88.07,87.9,88.01,131700.0,62.1386,62.1457,62.0257,62.1033,131700.0
2012-06-08 13:20:00,88.01,88.06,87.95,88.0,92200.0,62.1033,62.1386,62.061,62.0963,92200.0
2012-06-08 13:30:00,88.01,88.02,87.94,87.99,136300.0,62.1033,62.1104,62.0539,62.0892,136300.0
2012-06-08 13:40:00,87.98,88.04,87.95,88.01,76700.0,62.0822,62.1245,62.061,62.1033,76700.0
2012-06-08 13:50:00,88.01,88.12,87.97,88.08,181200.0,62.1033,62.1809,62.0751,62.1527,181200.0
2012-06-08 14:00:00,88.08,88.1,87.98,88.02,124500.0,62.1527,62.1668,62.0822,62.1104,124500.0
2012-06-08 14:10:00,88.02,88.03,87.83,87.84,114000.0,62.1104,62.1174,61.9763,61.9834,114000.0
2012-06-08 14:20:00,87.83,87.84,87.77,87.79,117700.0,61.9763,61.9834,61.934,61.9481,117700.0
2012-06-08 14:30:00,87.78,88.0,87.74,87.99,118900.0,61.941,62.0963,61.9128,62.0892,118900.0
2012-06-08 14:40:00,87.98,87.99,87.82,87.83,100900.0,62.0822,62.0892,61.9692,61.9763,100900.0
2012-06-08 14:50:00,87.83,88.0,87.8,87.96,161500.0,61.9763,62.0963,61.9551,62.068,161500.0
2012-06-08 15:00:00,87.96,88.01,87.92,87.94,107200.0,62.068,62.1033,62.0398,62.0539,107200.0
2012-06-08 15:10:00,87.92,87.97,87.73,87.74,231200.0,62.0398,62.0751,61.9057,61.9128,231200.0
2012-06-08 15:20:00,87.74,87.81,87.64,87.66,199000.0,61.9128,61.9622,61.8422,61.8563,199000.0
2012-06-08 15:30:00,87.66,87.75,87.62,87.72,227300.0,61.8563,61.9199,61.8281,61.8987,227300.0
2012-06-08 15:40:00,87.72,87.92,87.72,87.86,315800.0,61.8987,62.0398,61.8987,61.9975,315800.0
2012-06-08 15:50:00,87.85,87.92,87.72,87.74,608900.0,61.9904,62.0398,61.8987,61.9128,608900.0
2012-06-11 09:30:00,88.98,89.05,88.5,88.53,652100.0,62.7878,62.8372,62.4491,62.4703,652100.0
2012-06-11 09:40:00,88.55,88.7,88.32,88.39,266500.0,62.4844,62.5902,62.3221,62.3715,266500.0
2012-06-11 09:50:00,88.37,88.38,87.95,88.0,236000.0,62.3574,62.3644,62.061,62.0963,236000.0
2012-06-11 10:00:00,87.99,88.2,87.85,87.98,270700.0,62.0892,62.2374,61.9904,62.0822,270700.0
2012-06-11 10:10:00,87.97,88.06,87.8,87.8,240600.0,62.0751,62.1386,61.9551,61.9551,240600.0
2012-06-11 10:20:00,87.8,87.88,87.66,87.69,201200.0,61.9551,62.0116,61.8563,61.8775,201200.0
2012-06-11 10:30:00,87.69,87.84,87.58,87.79,236500.0,61.8775,61.9834,61.7999,61.9481,236500.0
2012-06-11 10:40:00,87.79,87.81,87.3,87.5,225900.0,61.9481,61.9622,61.6023,61.7434,225900.0
2012-06-11 10:50:00,87.53,87.62,87.41,87.59,149300.0,61.7646,61.8281,61.6799,61.807,149300.0
2012-06-11 11:00:00,87.61,87.62,87.4,87.58,129200.0,61.8211,61.8281,61.6729,61.7999,129200.0
2012-06-11 11:10:00,87.59,87.69,87.5,87.5,119200.0,61.807,61.8775,61.7434,61.7434,119200.0
2012-06-11 11:20:00,87.49,87.6,87.42,87.5,120700.0,61.7364,61.814,61.687,61.7434,120700.0
2012-06-11 11:30:00,87.51,87.61,87.46,87.6,159600.0,61.7505,61.8211,61.7152,61.814,159600.0
2012-06-11 11:40:00,87.6,87.6,87.42,87.43,111400.0,61.814,61.814,61.687,61.6941,111400.0
2012-06-11 11:50:00,87.43,87.44,87.15,87.3,242600.0,61.6941,61.7011,61.4965,61.6023,242600.0
2012-06-11 12:00:00,87.29,87.3,87.17,87.23,165800.0,61.5953,61.6023,61.5106,61.5529,165800.0
2012-06-11 12:10:00,87.24,87.29,87.14,87.19,109500.0,61.56,61.5953,61.4894,61.5247,109500.0
2012-06-11 12:20:00,87.19,87.27,87.08,87.16,195700.0,61.5247,61.5811,61.4471,61.5035,195700.0
2012-06-11 12:30:00,87.17,87.2,87.08,87.15,143200.0,61.5106,61.5318,61.4471,61.4965,143200.0
2012-06-11 12:40:00,87.15,87.19,87.06,87.16,196200.0,61.4965,61.5247,61.433,61.5035,196200.0
2012-06-11 12:50:00,87.16,87.17,87.08,87.14,103400.0,61.5035,61.5106,61.4471,61.4894,103400.0
2012-06-11 13:00:00,87.13,87.18,87.13,87.15,126900.0,61.4824,61.5176,61.4824,61.4965,126900.0
2012-06-11 13:10:00,87.15,87.28,87.14,87.25,222800.0,61.4965,61.5882,61.4894,61.567,222800.0
2012-06-11 13:20:00,87.25,87.29,87.2,87.2,113400.0,61.567,61.5953,61.5318,61.5318,113400.0
2012-06-11 13:30:00,87.2,87.22,87.05,87.13,254500.0,61.5318,61.5459,61.4259,61.4824,254500.0
2012-06-11 13:40:00,87.13,87.14,87.0,87.03,212400.0,61.4824,61.4894,61.3906,61.4118,212400.0
2012-06-11 13:50:00,87.03,87.05,86.95,87.01,301100.0,61.4118,61.4259,61.3553,61.3977,301100.0
2012-06-11 14:00:00,87.01,87.11,86.93,87.03,269600.0,61.3977,61.4682,61.3412,61.4118,269600.0
2012-06-11 14:10:00,87.02,87.06,86.99,87.02,183100.0,61.4047,61.433,61.3836,61.4047,183100.0
2012-06-11 14:20:00,87.02,87.06,86.99,87.0,199800.0,61.4047,61.433,61.3836,61.3906,199800.0
2012-06-11 14:30:00,87.0,87.05,86.98,86.99,187300.0,61.3906,61.4259,61.3765,61.3836,187300.0
2012-06-11 14:40:00,87.0,87.08,87.0,87.07,170800.0,61.3906,61.4471,61.3906,61.44,170800.0
2012-06-11 14:50:00,87.07,87.1,87.0,87.05,175800.0,61.44,61.4612,61.3906,61.4259,175800.0
2012-06-11 15:00:00,87.05,87.07,86.98,86.98,214000.0,61.4259,61.44,61.3765,61.3765,214000.0
2012-06-11 15:10:00,86.99,87.04,86.96,86.99,303200.0,61.3836,61.4189,61.3624,61.3836,303200.0
2012-06-11 15:20:00,86.99,87.02,86.95,87.01,232800.0,61.3836,61.4047,61.3553,61.3977,232800.0
2012-06-11 15:30:00,87.01,87.03,86.95,87.02,306400.0,61.3977,61.4118,61.3553,61.4047,306400.0
2012-06-11 15:40:00,87.02,87.07,86.82,86.82,418400.0,61.4047,61.44,61.2636,61.2636,418400.0
2012-06-11 15:50:00,86.83,86.86,86.59,86.6,792400.0,61.2707,61.2918,61.1013,61.1084,792400.0
2012-06-12 09:30:00,87.0,87.13,86.67,86.99,310100.0,61.3906,61.4824,61.1578,61.3836,310100.0
2012-06-12 09:40:00,86.99,87.0,86.82,86.9,271700.0,61.3836,61.3906,61.2636,61.3201,271700.0
2012-06-12 09:50:00,86.9,87.1,86.85,87.0,282000.0,61.3201,61.4612,61.2848,61.3906,282000.0
2012-06-12 10:00:00,87.01,87.15,86.78,86.85,185300.0,61.3977,61.4965,61.2354,61.2848,185300.0
2012-06-12 10:10:00,86.86,87.01,86.79,86.86,136900.0,61.2918,61.3977,61.2424,61.2918,136900.0
2012-06-12 10:20:00,86.86,86.96,86.81,86.93,200400.0,61.2918,61.3624,61.2566,61.3412,200400.0
2012-06-12 10:30:00,86.93,87.0,86.83,86.85,105000.0,61.3412,61.3906,61.2707,61.2848,105000.0
2012-06-12 10:40:00,86.86,87.06,86.86,87.02,150300.0,61.2918,61.433,61.2918,61.4047,150300.0
2012-06-12 10:50:00,87.03,87.1,86.91,86.95,224900.0,61.4118,61.4612,61.3271,61.3553,224900.0
2012-06-12 11:00:00,86.94,87.11,86.94,87.11,218100.0,61.3483,61.4682,61.3483,61.4682,218100.0
2012-06-12 11:10:00,87.11,87.35,87.1,87.32,333400.0,61.4682,61.6376,61.4612,61.6164,333400.0
2012-06-12 11:20:00,87.33,87.59,87.33,87.54,186100.0,61.6235,61.807,61.6235,61.7717,186100.0
2012-06-12 11:30:00,87.54,87.55,87.4,87.45,155900.0,61.7717,61.7787,61.6729,61.7082,155900.0
2012-06-12 11:40:00,87.47,87.49,87.31,87.33,126400.0,61.7223,61.7364,61.6094,61.6235,126400.0
2012-06-12 11:50:00,87.32,87.34,87.26,87.26,72600.0,61.6164,61.6305,61.5741,61.5741,72600.0
2012-06-12 12:00:00,87.26,87.33,87.22,87.24,187100.0,61.5741,61.6235,61.5459,61.56,187100.0
2012-06-12 12:10:00,87.25,87.25,87.17,87.23,176800.0,61.567,61.567,61.5106,61.5529,176800.0
2012-06-12 12:20:00,87.23,87.28,87.21,87.23,80400.0,61.5529,61.5882,61.5388,61.5529,80400.0
2012-06-12 12:30:00,87.23,87.28,87.19,87.2,112600.0,61.5529,61.5882,61.5247,61.5318,112600.0
2012-06-12 12:40:00,87.19,87.2,87.05,87.12,112100.0,61.5247,61.5318,61.4259,61.4753,112100.0
2012-06-12 12:50:00,87.11,87.12,87.0,87.02,80200.0,61.4682,61.4753,61.3906,61.4047,80200.0
2012-06-12 13:00:00,87.02,87.07,86.96,87.01,115600.0,61.4047,61.44,61.3624,61.3977,115600.0
2012-06-12 13:10:00,87.0,87.18,87.0,87.14,143500.0,61.3906,61.5176,61.3906,61.4894,143500.0
2012-06-12 13:20:00,87.13,87.19,87.0,87.01,121800.0,61.4824,61.5247,61.3906,61.3977,121800.0
2012-06-12 13:30:00,87.02,87.19,87.0,87.18,85100.0,61.4047,61.5247,61.3906,61.5176,85100.0
2012-06-12 13:40:00,87.18,87.22,87.1,87.17,116700.0,61.5176,61.5459,61.4612,61.5106,116700.0
2012-06-12 13:50:00,87.19,87.21,87.06,87.11,96400.0,61.5247,61.5388,61.433,61.4682,96400.0
2012-06-12 14:00:00,87.1,87.18,87.07,87.12,85400.0,61.4612,61.5176,61.44,61.4753,85400.0
2012-06-12 14:10:00,87.11,87.17,87.05,87.13,107400.0,61.4682,61.5106,61.4259,61.4824,107400.0
2012-06-12 14:20:00,87.13,87.18,87.09,87.15,129800.0,61.4824,61.5176,61.4541,61.4965,129800.0
2012-06-12 14:30:00,87.14,87.4,87.13,87.36,291400.0,61.4894,61.6729,61.4824,61.6447,291400.0
2012-06-12 14:40:00,87.36,87.54,87.34,87.49,195800.0,61.6447,61.7717,61.6305,61.7364,195800.0
2012-06-12 14:50:00,87.49,87.5,87.42,87.44,161500.0,61.7364,61.7434,61.687,61.7011,161500.0
2012-06-12 15:00:00,87.45,87.46,87.39,87.44,183400.0,61.7082,61.7152,61.6658,61.7011,183400.0
2012-06-12 15:10:00,87.44,87.46,87.3,87.36,150300.0,61.7011,61.7152,61.6023,61.6447,150300.0
2012-06-12 15:20:00,87.36,87.43,87.29,87.38,185800.0,61.6447,61.6941,61.5953,61.6588,185800.0
2012-06-12 15:30:00,87.39,87.4,87.21,87.32,285900.0,61.6658,61.6729,61.5388,61.6164,285900.0
2012-06-12 15:40:00,87.31,87.55,87.29,87.46,277700.0,61.6094,61.7787,61.5953,61.7152,277700.0
2012-06-12 15:50:00,87.46,87.52,87.4,87.49,418200.0,61.7152,61.7576,61.6729,61.7364,418200.0
2012-06-13 09:30:00,86.95,87.78,86.88,87.73,773900.0,61.3553,61.941,61.3059,61.9057,773900.0
2012-06-13 09:40:00,87.75,88.28,87.7,88.07,657200.0,61.9199,62.2938,61.8846,62.1457,657200.0
2012-06-13 09:50:00,88.05,88.14,87.83,88.08,366300.0,62.1315,62.1951,61.9763,62.1527,366300.0
2012-06-13 10:00:00,88.08,88.55,88.04,88.5,381700.0,62.1527,62.4844,62.1245,62.4491,381700.0
2012-06-13 10:10:00,88.52,88.64,88.35,88.54,224100.0,62.4632,62.5479,62.3432,62.4773,224100.0
2012-06-13 10:20:00,88.54,88.6,88.3,88.45,218100.0,62.4773,62.5196,62.308,62.4138,218100.0
2012-06-13 10:30:00,88.45,88.68,88.43,88.67,207900.0,62.4138,62.5761,62.3997,62.569,207900.0
2012-06-13 10:40:00,88.65,88.84,88.6,88.82,245900.0,62.5549,62.689,62.5196,62.6749,245900.0
2012-06-13 10:50:00,88.83,88.94,88.75,88.82,203100.0,62.6819,62.7596,62.6255,62.6749,203100.0
2012-06-13 11:00:00,88.8,88.8,88.67,88.67,204000.0,62.6608,62.6608,62.569,62.569,204000.0
2012-06-13 11:10:00,88.68,88.8,88.68,88.74,135100.0,62.5761,62.6608,62.5761,62.6184,135100.0
2012-06-13 11:20:00,88.73,88.85,88.7,88.72,170500.0,62.6114,62.6961,62.5902,62.6043,170500.0
2012-06-13 11:30:00,88.73,88.89,88.7,88.74,139500.0,62.6114,62.7243,62.5902,62.6184,139500.0
2012-06-13 11:40:00,88.74,88.8,88.65,88.66,102100.0,62.6184,62.6608,62.5549,62.562,102100.0
2012-06-13 11:50:00,88.67,88.67,88.35,88.42,245900.0,62.569,62.569,62.3432,62.3926,245900.0
2012-06-13 12:00:00,88.44,88.49,88.39,88.47,122400.0,62.4067,62.442,62.3715,62.4279,122400.0
2012-06-13 12:10:00,88.47,88.5,88.35,88.5,100700.0,62.4279,62.4491,62.3432,62.4491,100700.0
2012-06-13 12:20:00,88.49,88.5,88.34,88.37,92300.0,62.442,62.4491,62.3362,62.3574,92300.0
2012-06-13 12:30:00,88.37,88.45,88.29,88.41,187600.0,62.3574,62.4138,62.3009,62.3856,187600.0
2012-06-13 12:40:00,88.41,88.58,88.4,88.53,111200.0,62.3856,62.5055,62.3785,62.4703,111200.0
2012-06-13 12:50:00,88.53,88.58,88.42,88.43,89400.0,62.4703,62.5055,62.3926,62.3997,89400.0
2012-06-13 13:00:00,88.43,88.52,88.32,88.52,128300.0,62.3997,62.4632,62.3221,62.4632,128300.0
2012-06-13 13:10:00,88.51,88.54,88.44,88.5,67600.0,62.4561,62.4773,62.4067,62.4491,67600.0
2012-06-13 13:20:00,88.51,88.58,88.4,88.55,92200.0,62.4561,62.5055,62.3785,62.4844,92200.0
2012-06-13 13:30:00,88.55,88.55,88.37,88.42,129000.0,62.4844,62.4844,62.3574,62.3926,129000.0
2012-06-13 13:40:00,88.43,88.49,88.39,88.45,152000.0,62.3997,62.442,62.3715,62.4138,152000.0
2012-06-13 13:50:00,88.45,88.52,88.28,88.32,227200.0,62.4138,62.4632,62.2938,62.3221,227200.0
2012-06-13 14:00:00,88.31,88.43,88.29,88.39,106400.0,62.315,62.3997,62.3009,62.3715,106400.0
2012-06-13 14:10:00,88.39,88.4,88.26,88.32,166800.0,62.3715,62.3785,62.2797,62.3221,166800.0
2012-06-13 14:20:00,88.32,88.41,88.18,88.25,146300.0,62.3221,62.3856,62.2233,62.2727,146300.0
2012-06-13 14:30:00,88.23,88.25,88.13,88.15,100300.0,62.2586,62.2727,62.188,62.2021,100300.0
2012-06-13 14:40:00,88.16,88.17,87.98,88.09,168500.0,62.2092,62.2162,62.0822,62.1598,168500.0
2012-06-13 14:50:00,88.09,88.09,87.97,88.01,124600.0,62.1598,62.1598,62.0751,62.1033,124600.0
2012-06-13 15:00:00,88.0,88.03,87.95,88.01,172900.0,62.0963,62.1174,62.061,62.1033,172900.0
2012-06-13 15:10:00,88.0,88.04,87.83,87.85,212600.0,62.0963,62.1245,61.9763,61.9904,212600.0
2012-06-13 15:20:00,87.83,87.88,87.73,87.83,247400.0,61.9763,62.0116,61.9057,61.9763,247400.0
2012-06-13 15:30:00,87.83,87.92,87.78,87.89,252900.0,61.9763,62.0398,61.941,62.0186,252900.0
2012-06-13 15:40:00,87.88,87.97,87.85,87.88,262100.0,62.0116,62.0751,61.9904,62.0116,262100.0
2012-06-13 15:50:00,87.88,87.98,87.76,87.94,345600.0,62.0116,62.0822,61.9269,62.0539,345600.0
2012-06-14 09:30:00,88.49,88.54,88.12,88.42,287200.0,62.442,62.4773,62.1809,62.3926,287200.0
2012-06-14 09:40:00,88.42,88.89,88.3,88.73,264000.0,62.3926,62.7243,62.308,62.6114,264000.0
2012-06-14 09:50:00,88.73,88.93,88.6,88.88,181700.0,62.6114,62.7525,62.5196,62.7172,181700.0
2012-06-14 10:00:00,88.88,89.05,88.73,88.75,240800.0,62.7172,62.8372,62.6114,62.6255,240800.0
2012-06-14 10:10:00,88.77,88.95,88.68,88.9,117100.0,62.6396,62.7666,62.5761,62.7313,117100.0
2012-06-14 10:20:00,88.88,88.94,88.8,88.82,105800.0,62.7172,62.7596,62.6608,62.6749,105800.0
2012-06-14 10:30:00,88.82,88.92,88.64,88.89,244600.0,62.6749,62.7455,62.5479,62.7243,244600.0
2012-06-14 10:40:00,88.91,89.04,88.87,89.0,193800.0,62.7384,62.8301,62.7102,62.8019,193800.0
2012-06-14 10:50:00,89.01,89.28,88.97,89.13,211300.0,62.809,62.9995,62.7807,62.8936,211300.0
2012-06-14 11:00:00,89.15,89.19,89.09,89.16,116300.0,62.9078,62.936,62.8654,62.9148,116300.0
2012-06-14 11:10:00,89.17,89.35,89.13,89.27,225900.0,62.9219,63.0489,62.8936,62.9924,225900.0
2012-06-14 11:20:00,89.26,89.39,89.25,89.33,102800.0,62.9854,63.0771,62.9783,63.0348,102800.0
2012-06-14 11:30:00,89.35,89.39,89.29,89.37,151100.0,63.0489,63.0771,63.0065,63.063,151100.0
2012-06-14 11:40:00,89.38,89.53,89.35,89.49,136300.0,63.07,63.1759,63.0489,63.1477,136300.0
2012-06-14 11:50:00,89.49,89.53,89.39,89.41,106400.0,63.1477,63.1759,63.0771,63.0912,106400.0
2012-06-14 12:00:00,89.4,89.43,89.27,89.38,105600.0,63.0842,63.1053,62.9924,63.07,105600.0
2012-06-14 12:10:00,89.38,89.49,89.34,89.42,113800.0,63.07,63.1477,63.0418,63.0983,113800.0
2012-06-14 12:20:00,89.44,89.55,89.38,89.39,104800.0,63.1124,63.19,63.07,63.0771,104800.0
2012-06-14 12:30:00,89.38,89.52,89.34,89.52,88700.0,63.07,63.1688,63.0418,63.1688,88700.0
2012-06-14 12:40:00,89.52,89.55,89.48,89.49,76500.0,63.1688,63.19,63.1406,63.1477,76500.0
2012-06-14 12:50:00,89.5,89.53,89.42,89.46,119200.0,63.1547,63.1759,63.0983,63.1265,119200.0
2012-06-14 13:00:00,89.46,89.48,89.39,89.4,82100.0,63.1265,63.1406,63.0771,63.0842,82100.0
2012-06-14 13:10:00,89.4,89.45,89.25,89.26,142900.0,63.0842,63.1194,62.9783,62.9854,142900.0
2012-06-14 13:20:00,89.25,89.27,89.15,89.23,145600.0,62.9783,62.9924,62.9078,62.9642,145600.0
2012-06-14 13:30:00,89.23,89.27,89.15,89.26,105000.0,62.9642,62.9924,62.9078,62.9854,105000.0
2012-06-14 13:40:00,89.26,89.29,89.09,89.15,108100.0,62.9854,63.0065,62.8654,62.9078,108100.0
2012-06-14 13:50:00,89.16,89.17,89.08,89.14,180300.0,62.9148,62.9219,62.8584,62.9007,180300.0
2012-06-14 14:00:00,89.14,89.22,89.13,89.21,113100.0,62.9007,62.9571,62.8936,62.9501,113100.0
2012-06-14 14:10:00,89.21,89.23,89.12,89.14,92900.0,62.9501,62.9642,62.8866,62.9007,92900.0
2012-06-14 14:20:00,89.14,89.16,88.95,89.07,120300.0,62.9007,62.9148,62.7666,62.8513,120300.0
2012-06-14 14:30:00,89.07,89.12,88.98,89.12,152400.0,62.8513,62.8866,62.7878,62.8866,152400.0
2012-06-14 14:40:00,89.12,89.19,89.09,89.17,91000.0,62.8866,62.936,62.8654,62.9219,91000.0
2012-06-14 14:50:00,89.17,89.27,89.16,89.22,111500.0,62.9219,62.9924,62.9148,62.9571,111500.0
2012-06-14 15:00:00,89.22,89.92,89.21,89.66,390400.0,62.9571,63.4511,62.9501,63.2676,390400.0
2012-06-14 15:10:00,89.65,89.87,89.53,89.54,280100.0,63.2606,63.4158,63.1759,63.1829,280100.0
2012-06-14 15:20:00,89.55,89.66,89.33,89.47,179600.0,63.19,63.2676,63.0348,63.1336,179600.0
2012-06-14 15:30:00,89.46,89.69,89.44,89.66,241500.0,63.1265,63.2888,63.1124,63.2676,241500.0
2012-06-14 15:40:00,89.65,89.83,89.56,89.7,367000.0,63.2606,63.3876,63.1971,63.2959,367000.0
2012-06-14 15:50:00,89.7,89.78,89.54,89.72,614400.0,63.2959,63.3523,63.1829,63.31,614400.0
2012-06-15 09:30:00,90.15,90.23,89.73,89.96,1888900.0,63.6134,63.6698,63.317,63.4793,1888900.0
2012-06-15 09:40:00,89.97,90.11,89.86,89.99,217100.0,63.4864,63.5852,63.4088,63.5005,217100.0
2012-06-15 09:50:00,90.0,90.22,89.91,90.15,197400.0,63.5075,63.6628,63.444,63.6134,197400.0
2012-06-15 10:00:00,90.15,90.21,89.93,89.96,217100.0,63.6134,63.6557,63.4581,63.4793,217100.0
2012-06-15 10:10:00,89.97,90.0,89.86,89.92,161900.0,63.4864,63.5075,63.4088,63.4511,161900.0
2012-06-15 10:20:00,89.92,90.1,89.89,90.1,157900.0,63.4511,63.5781,63.4299,63.5781,157900.0
2012-06-15 10:30:00,90.1,90.13,89.97,90.12,131000.0,63.5781,63.5993,63.4864,63.5922,131000.0
2012-06-15 10:40:00,90.13,90.22,90.1,90.18,154100.0,63.5993,63.6628,63.5781,63.6346,154100.0
2012-06-15 10:50:00,90.18,90.26,90.17,90.25,148900.0,63.6346,63.691,63.6275,63.684,148900.0
2012-06-15 11:00:00,90.25,90.3,90.18,90.29,139700.0,63.684,63.7192,63.6346,63.7122,139700.0
2012-06-15 11:10:00,90.3,90.32,90.19,90.2,133400.0,63.7192,63.7333,63.6416,63.6487,133400.0
2012-06-15 11:20:00,90.21,90.29,90.2,90.29,106100.0,63.6557,63.7122,63.6487,63.7122,106100.0
2012-06-15 11:30:00,90.29,90.33,90.2,90.24,133500.0,63.7122,63.7404,63.6487,63.6769,133500.0
2012-06-15 11:40:00,90.24,90.3,90.22,90.25,157900.0,63.6769,63.7192,63.6628,63.684,157900.0
2012-06-15 11:50:00,90.24,90.35,90.24,90.34,88800.0,63.6769,63.7545,63.6769,63.7475,88800.0
2012-06-15 12:00:00,90.33,90.38,90.29,90.34,157300.0,63.7404,63.7757,63.7122,63.7475,157300.0
2012-06-15 12:10:00,90.34,90.35,90.28,90.32,120900.0,63.7475,63.7545,63.7051,63.7333,120900.0
2012-06-15 12:20:00,90.31,90.34,90.27,90.31,162400.0,63.7263,63.7475,63.6981,63.7263,162400.0
2012-06-15 12:30:00,90.31,90.36,90.28,90.3,123900.0,63.7263,63.7616,63.7051,63.7192,123900.0
2012-06-15 12:40:00,90.3,90.35,90.25,90.29,67400.0,63.7192,63.7545,63.684,63.7122,67400.0
2012-06-15 12:50:00,90.31,90.32,90.25,90.31,67000.0,63.7263,63.7333,63.684,63.7263,67000.0
2012-06-15 13:00:00,90.31,90.42,90.29,90.37,111600.0,63.7263,63.8039,63.7122,63.7686,111600.0
2012-06-15 13:10:00,90.38,90.43,90.36,90.4,81800.0,63.7757,63.811,63.7616,63.7898,81800.0
2012-06-15 13:20:00,90.4,90.41,90.36,90.39,103700.0,63.7898,63.7969,63.7616,63.7827,103700.0
2012-06-15 13:30:00,90.39,90.46,90.38,90.39,121500.0,63.7827,63.8321,63.7757,63.7827,121500.0
2012-06-15 13:40:00,90.37,90.37,90.27,90.31,89400.0,63.7686,63.7686,63.6981,63.7263,89400.0
2012-06-15 13:50:00,90.32,90.32,90.24,90.27,84900.0,63.7333,63.7333,63.6769,63.6981,84900.0
2012-06-15 14:00:00,90.26,90.29,90.23,90.27,185700.0,63.691,63.7122,63.6698,63.6981,185700.0
2012-06-15 14:10:00,90.27,90.33,90.25,90.33,68000.0,63.6981,63.7404,63.684,63.7404,68000.0
2012-06-15 14:20:00,90.33,90.52,90.33,90.51,82500.0,63.7404,63.8745,63.7404,63.8674,82500.0
2012-06-15 14:30:00,90.49,90.66,90.49,90.65,141600.0,63.8533,63.9733,63.8533,63.9662,141600.0
2012-06-15 14:40:00,90.66,90.75,90.64,90.7,290700.0,63.9733,64.0368,63.9592,64.0015,290700.0
2012-06-15 14:50:00,90.69,90.76,90.43,90.45,289300.0,63.9944,64.0438,63.811,63.8251,289300.0
2012-06-15 15:00:00,90.44,90.47,90.4,90.43,137600.0,63.818,63.8392,63.7898,63.811,137600.0
2012-06-15 15:10:00,90.44,90.59,90.44,90.57,107300.0,63.818,63.9239,63.818,63.9098,107300.0
2012-06-15 15:20:00,90.56,90.63,90.53,90.6,142900.0,63.9027,63.9521,63.8815,63.9309,142900.0
2012-06-15 15:30:00,90.61,90.61,90.43,90.45,220900.0,63.938,63.938,63.811,63.8251,220900.0
2012-06-15 15:40:00,90.46,90.55,90.41,90.49,405500.0,63.8321,63.8956,63.7969,63.8533,405500.0
2012-06-15 15:50:00,90.5,90.66,90.49,90.51,902100.0,63.8604,63.9733,63.8533,63.8674,902100.0
2012-06-18 09:30:00,90.6,90.62,90.04,90.16,473600.0,63.9309,63.945,63.5358,63.6204,473600.0
2012-06-18 09:40:00,90.16,90.35,90.1,90.1,353000.0,63.6204,63.7545,63.5781,63.5781,353000.0
2012-06-18 09:50:00,90.1,90.25,89.92,90.24,222600.0,63.5781,63.684,63.4511,63.6769,222600.0
2012-06-18 10:00:00,90.24,90.39,90.08,90.17,308600.0,63.6769,63.7827,63.564,63.6275,308600.0
2012-06-18 10:10:00,90.18,90.34,90.13,90.34,230300.0,63.6346,63.7475,63.5993,63.7475,230300.0
2012-06-18 10:20:00,90.33,90.49,90.32,90.43,168900.0,63.7404,63.8533,63.7333,63.811,168900.0
2012-06-18 10:30:00,90.43,90.49,90.32,90.47,190000.0,63.811,63.8533,63.7333,63.8392,190000.0
2012-06-18 10:40:00,90.48,90.6,90.4,90.56,144700.0,63.8463,63.9309,63.7898,63.9027,144700.0
2012-06-18 10:50:00,90.55,90.57,90.34,90.36,158000.0,63.8956,63.9098,63.7475,63.7616,158000.0
2012-06-18 11:00:00,90.37,90.51,90.36,90.36,110400.0,63.7686,63.8674,63.7616,63.7616,110400.0
2012-06-18 11:10:00,90.37,90.5,90.33,90.38,124200.0,63.7686,63.8604,63.7404,63.7757,124200.0
2012-06-18 11:20:00,90.37,90.42,90.19,90.42,133300.0,63.7686,63.8039,63.6416,63.8039,133300.0
2012-06-18 11:30:00,90.43,90.5,90.31,90.31,100700.0,63.811,63.8604,63.7263,63.7263,100700.0
2012-06-18 11:40:00,90.32,90.44,90.27,90.35,58500.0,63.7333,63.818,63.6981,63.7545,58500.0
2012-06-18 11:50:00,90.36,90.48,90.24,90.47,74900.0,63.7616,63.8463,63.6769,63.8392,74900.0
2012-06-18 12:00:00,90.46,90.51,90.3,90.31,106100.0,63.8321,63.8674,63.7192,63.7263,106100.0
2012-06-18 12:10:00,90.3,90.32,90.25,90.3,78400.0,63.7192,63.7333,63.684,63.7192,78400.0
2012-06-18 12:20:00,90.3,90.32,90.18,90.19,80100.0,63.7192,63.7333,63.6346,63.6416,80100.0
2012-06-18 12:30:00,90.18,90.27,90.17,90.2,51000.0,63.6346,63.6981,63.6275,63.6487,51000.0
2012-06-18 12:40:00,90.21,90.31,90.2,90.3,94000.0,63.6557,63.7263,63.6487,63.7192,94000.0
2012-06-18 12:50:00,90.3,90.33,90.15,90.17,76700.0,63.7192,63.7404,63.6134,63.6275,76700.0
2012-06-18 13:00:00,90.17,90.32,90.12,90.21,168200.0,63.6275,63.7333,63.5922,63.6557,168200.0
2012-06-18 13:10:00,90.21,90.27,90.17,90.19,99700.0,63.6557,63.6981,63.6275,63.6416,99700.0
2012-06-18 13:20:00,90.2,90.28,90.17,90.27,67800.0,63.6487,63.7051,63.6275,63.6981,67800.0
2012-06-18 13:30:00,90.28,90.29,90.2,90.23,77800.0,63.7051,63.7122,63.6487,63.6698,77800.0
2012-06-18 13:40:00,90.24,90.29,90.18,90.18,88500.0,63.6769,63.7122,63.6346,63.6346,88500.0
2012-06-18 13:50:00,90.19,90.26,90.17,90.26,72500.0,63.6416,63.691,63.6275,63.691,72500.0
2012-06-18 14:00:00,90.27,90.3,90.18,90.19,124100.0,63.6981,63.7192,63.6346,63.6416,124100.0
2012-06-18 14:10:00,90.2,90.35,90.19,90.25,120000.0,63.6487,63.7545,63.6416,63.684,120000.0
2012-06-18 14:20:00,90.26,90.32,90.21,90.22,116500.0,63.691,63.7333,63.6557,63.6628,116500.0
2012-06-18 14:30:00,90.22,90.29,90.22,90.29,96100.0,63.6628,63.7122,63.6628,63.7122,96100.0
2012-06-18 14:40:00,90.29,90.29,90.17,90.17,90200.0,63.7122,63.7122,63.6275,63.6275,90200.0
2012-06-18 14:50:00,90.18,90.29,90.17,90.29,99600.0,63.6346,63.7122,63.6275,63.7122,99600.0
2012-06-18 15:00:00,90.29,90.32,90.25,90.3,105900.0,63.7122,63.7333,63.684,63.7192,105900.0
2012-06-18 15:10:00,90.31,90.32,90.15,90.19,119200.0,63.7263,63.7333,63.6134,63.6416,119200.0
2012-06-18 15:20:00,90.19,90.3,90.17,90.2,110200.0,63.6416,63.7192,63.6275,63.6487,110200.0
2012-06-18 15:30:00,90.2,90.25,90.15,90.22,174000.0,63.6487,63.684,63.6134,63.6628,174000.0
2012-06-18 15:40:00,90.22,90.32,90.19,90.24,301800.0,63.6628,63.7333,63.6416,63.6769,301800.0
2012-06-18 15:50:00,90.24,90.25,90.14,90.22,439600.0,63.6769,63.684,63.6063,63.6628,439600.0
2012-06-19 09:30:00,89.94,90.2,89.51,89.67,511900.0,63.4652,63.6487,63.1618,63.2747,511900.0
2012-06-19 09:40:00,89.67,89.81,89.21,89.34,290900.0,63.2747,63.3735,62.9501,63.0418,290900.0
2012-06-19 09:50:00,89.33,89.77,89.33,89.66,258000.0,63.0348,63.3452,63.0348,63.2676,258000.0
2012-06-19 10:00:00,89.66,89.84,89.6,89.62,220200.0,63.2676,63.3946,63.2253,63.2394,220200.0
2012-06-19 10:10:00,89.63,89.8,89.62,89.63,196300.0,63.2465,63.3664,63.2394,63.2465,196300.0
2012-06-19 10:20:00,89.63,89.66,89.4,89.64,229900.0,63.2465,63.2676,63.0842,63.2535,229900.0
2012-06-19 10:30:00,89.65,89.71,89.58,89.67,302800.0,63.2606,63.3029,63.2112,63.2747,302800.0
2012-06-19 10:40:00,89.67,90.01,89.66,90.0,383300.0,63.2747,63.5146,63.2676,63.5075,383300.0
2012-06-19 10:50:00,90.01,90.18,89.9,89.97,212400.0,63.5146,63.6346,63.437,63.4864,212400.0
2012-06-19 11:00:00,89.97,90.05,89.95,90.02,158600.0,63.4864,63.5428,63.4723,63.5217,158600.0
2012-06-19 11:10:00,90.02,90.03,89.93,89.97,108000.0,63.5217,63.5287,63.4581,63.4864,108000.0
2012-06-19 11:20:00,89.96,90.19,89.93,90.05,129600.0,63.4793,63.6416,63.4581,63.5428,129600.0
2012-06-19 11:30:00,90.06,90.14,89.94,89.95,131300.0,63.5499,63.6063,63.4652,63.4723,131300.0
2012-06-19 11:40:00,89.95,90.18,89.94,90.03,101600.0,63.4723,63.6346,63.4652,63.5287,101600.0
2012-06-19 11:50:00,90.02,90.18,90.0,90.11,97600.0,63.5217,63.6346,63.5075,63.5852,97600.0
2012-06-19 12:00:00,90.11,90.14,90.0,90.06,83500.0,63.5852,63.6063,63.5075,63.5499,83500.0
2012-06-19 12:10:00,90.06,90.17,90.02,90.16,82100.0,63.5499,63.6275,63.5217,63.6204,82100.0
2012-06-19 12:20:00,90.16,90.16,90.06,90.09,93400.0,63.6204,63.6204,63.5499,63.5711,93400.0
2012-06-19 12:30:00,90.09,90.22,90.06,90.2,79300.0,63.5711,63.6628,63.5499,63.6487,79300.0
2012-06-19 12:40:00,90.2,90.26,90.16,90.17,55900.0,63.6487,63.691,63.6204,63.6275,55900.0
2012-06-19 12:50:00,90.17,90.25,90.15,90.17,66700.0,63.6275,63.684,63.6134,63.6275,66700.0
2012-06-19 13:00:00,90.16,90.17,90.11,90.11,115100.0,63.6204,63.6275,63.5852,63.5852,115100.0
2012-06-19 13:10:00,90.11,90.11,89.96,89.99,225200.0,63.5852,63.5852,63.4793,63.5005,225200.0
2012-06-19 13:20:00,89.99,90.07,89.97,90.02,104300.0,63.5005,63.5569,63.4864,63.5217,104300.0
2012-06-19 13:30:00,90.02,90.09,90.0,90.03,114100.0,63.5217,63.5711,63.5075,63.5287,114100.0
2012-06-19 13:40:00,90.03,90.18,90.03,90.09,178800.0,63.5287,63.6346,63.5287,63.5711,178800.0
2012-06-19 13:50:00,90.08,90.16,90.07,90.15,60000.0,63.564,63.6204,63.5569,63.6134,60000.0
2012-06-19 14:00:00,90.15,90.16,90.09,90.1,79200.0,63.6134,63.6204,63.5711,63.5781,79200.0
2012-06-19 14:10:00,90.1,90.12,90.01,90.02,96800.0,63.5781,63.5922,63.5146,63.5217,96800.0
2012-06-19 14:20:00,90.01,90.02,89.91,89.95,120900.0,63.5146,63.5217,63.444,63.4723,120900.0
2012-06-19 14:30:00,89.96,89.97,89.66,89.68,173900.0,63.4793,63.4864,63.2676,63.2817,173900.0
2012-06-19 14:40:00,89.68,89.73,89.57,89.6,113200.0,63.2817,63.317,63.2041,63.2253,113200.0
2012-06-19 14:50:00,89.61,89.76,89.59,89.76,89900.0,63.2323,63.3382,63.2182,63.3382,89900.0
2012-06-19 15:00:00,89.75,89.76,89.68,89.76,102100.0,63.3311,63.3382,63.2817,63.3382,102100.0
2012-06-19 15:10:00,89.76,89.83,89.7,89.83,102900.0,63.3382,63.3876,63.2959,63.3876,102900.0
2012-06-19 15:20:00,89.83,89.84,89.67,89.74,163400.0,63.3876,63.3946,63.2747,63.3241,163400.0
2012-06-19 15:30:00,89.73,89.76,89.64,89.71,163900.0,63.317,63.3382,63.2535,63.3029,163900.0
2012-06-19 15:40:00,89.7,89.72,89.59,89.6,192100.0,63.2959,63.31,63.2182,63.2253,192100.0
2012-06-19 15:50:00,89.59,89.67,89.54,89.6,581700.0,63.2182,63.2747,63.1829,63.2253,581700.0
2012-06-20 09:30:00,89.6,89.67,88.92,88.96,552900.0,63.2253,63.2747,62.7455,62.7737,552900.0
2012-06-20 09:40:00,88.97,89.02,88.86,88.94,219300.0,62.7807,62.816,62.7031,62.7596,219300.0
2012-06-20 09:50:00,88.96,88.97,88.72,88.73,243500.0,62.7737,62.7807,62.6043,62.6114,243500.0
2012-06-20 10:00:00,88.72,88.92,88.72,88.75,228500.0,62.6043,62.7455,62.6043,62.6255,228500.0
2012-06-20 10:10:00,88.75,88.82,88.65,88.68,223000.0,62.6255,62.6749,62.5549,62.5761,223000.0
2012-06-20 10:20:00,88.67,88.75,88.6,88.69,230300.0,62.569,62.6255,62.5196,62.5832,230300.0
2012-06-20 10:30:00,88.67,88.81,88.63,88.81,187000.0,62.569,62.6678,62.5408,62.6678,187000.0
2012-06-20 10:40:00,88.8,88.85,88.67,88.7,144900.0,62.6608,62.6961,62.569,62.5902,144900.0
2012-06-20 10:50:00,88.7,88.85,88.68,88.84,134300.0,62.5902,62.6961,62.5761,62.689,134300.0
2012-06-20 11:00:00,88.82,88.85,88.79,88.81,120100.0,62.6749,62.6961,62.6537,62.6678,120100.0
2012-06-20 11:10:00,88.81,88.85,88.7,88.73,148400.0,62.6678,62.6961,62.5902,62.6114,148400.0
2012-06-20 11:20:00,88.74,88.81,88.71,88.73,111700.0,62.6184,62.6678,62.5973,62.6114,111700.0
2012-06-20 11:30:00,88.74,88.76,88.63,88.64,132300.0,62.6184,62.6326,62.5408,62.5479,132300.0
2012-06-20 11:40:00,88.64,88.65,88.55,88.59,334400.0,62.5479,62.5549,62.4844,62.5126,334400.0
2012-06-20 11:50:00,88.59,88.6,88.5,88.51,125500.0,62.5126,62.5196,62.4491,62.4561,125500.0
2012-06-20 12:00:00,88.5,88.53,88.43,88.5,137500.0,62.4491,62.4703,62.3997,62.4491,137500.0
2012-06-20 12:10:00,88.48,88.6,88.45,88.58,161400.0,62.435,62.5196,62.4138,62.5055,161400.0
2012-06-20 12:20:00,88.57,88.58,88.4,88.46,98200.0,62.4985,62.5055,62.3785,62.4209,98200.0
2012-06-20 12:30:00,88.49,88.62,88.16,88.44,197700.0,62.442,62.5338,62.2092,62.4067,197700.0
2012-06-20 12:40:00,88.45,88.85,88.42,88.69,179500.0,62.4138,62.6961,62.3926,62.5832,179500.0
2012-06-20 12:50:00,88.69,88.8,88.6,88.77,172200.0,62.5832,62.6608,62.5196,62.6396,172200.0
2012-06-20 13:00:00,88.77,88.97,88.76,88.93,145900.0,62.6396,62.7807,62.6326,62.7525,145900.0
2012-06-20 13:10:00,88.94,88.96,88.78,88.84,85900.0,62.7596,62.7737,62.6467,62.689,85900.0
2012-06-20 13:20:00,88.84,88.92,88.82,88.92,83700.0,62.689,62.7455,62.6749,62.7455,83700.0
2012-06-20 13:30:00,88.93,88.96,88.67,88.72,107000.0,62.7525,62.7737,62.569,62.6043,107000.0
2012-06-20 13:40:00,88.71,88.93,88.7,88.91,143900.0,62.5973,62.7525,62.5902,62.7384,143900.0
2012-06-20 13:50:00,88.9,88.95,88.85,88.95,95100.0,62.7313,62.7666,62.6961,62.7666,95100.0
2012-06-20 14:00:00,88.95,88.95,88.86,88.91,123000.0,62.7666,62.7666,62.7031,62.7384,123000.0
2012-06-20 14:10:00,88.89,88.98,88.76,88.77,106600.0,62.7243,62.7878,62.6326,62.6396,106600.0
2012-06-20 14:20:00,88.77,88.8,88.6,88.66,122800.0,62.6396,62.6608,62.5196,62.562,122800.0
2012-06-20 14:30:00,88.66,88.86,88.65,88.7,97000.0,62.562,62.7031,62.5549,62.5902,97000.0
2012-06-20 14:40:00,88.7,88.73,88.49,88.59,120400.0,62.5902,62.6114,62.442,62.5126,120400.0
2012-06-20 14:50:00,88.6,88.71,88.53,88.66,121200.0,62.5196,62.5973,62.4703,62.562,121200.0
2012-06-20 15:00:00,88.68,88.69,88.46,88.48,103900.0,62.5761,62.5832,62.4209,62.435,103900.0
2012-06-20 15:10:00,88.47,88.63,88.41,88.41,134800.0,62.4279,62.5408,62.3856,62.3856,134800.0
2012-06-20 15:20:00,88.42,88.57,88.38,88.53,217100.0,62.3926,62.4985,62.3644,62.4703,217100.0
2012-06-20 15:30:00,88.53,88.6,88.46,88.49,218300.0,62.4703,62.5196,62.4209,62.442,218300.0
2012-06-20 15:40:00,88.49,88.69,88.46,88.58,319100.0,62.442,62.5832,62.4209,62.5055,319100.0
2012-06-20 15:50:00,88.58,88.64,88.48,88.63,573200.0,62.5055,62.5479,62.435,62.5408,573200.0
2012-06-21 09:30:00,88.95,89.09,88.67,88.67,322400.0,62.7666,62.8654,62.569,62.569,322400.0
2012-06-21 09:40:00,88.67,88.97,88.65,88.94,196900.0,62.569,62.7807,62.5549,62.7596,196900.0
2012-06-21 09:50:00,88.95,89.15,88.92,89.0,260100.0,62.7666,62.9078,62.7455,62.8019,260100.0
2012-06-21 10:00:00,88.99,89.0,88.73,88.77,189600.0,62.7948,62.8019,62.6114,62.6396,189600.0
2012-06-21 10:10:00,88.77,88.85,88.74,88.84,110200.0,62.6396,62.6961,62.6184,62.689,110200.0
2012-06-21 10:20:00,88.84,88.91,88.77,88.88,95200.0,62.689,62.7384,62.6396,62.7172,95200.0
2012-06-21 10:30:00,88.88,88.99,88.84,88.96,115700.0,62.7172,62.7948,62.689,62.7737,115700.0
2012-06-21 10:40:00,88.96,89.0,88.88,88.97,102600.0,62.7737,62.8019,62.7172,62.7807,102600.0
2012-06-21 10:50:00,88.98,88.98,88.84,88.85,97000.0,62.7878,62.7878,62.689,62.6961,97000.0
2012-06-21 11:00:00,88.85,88.86,88.5,88.5,154000.0,62.6961,62.7031,62.4491,62.4491,154000.0
2012-06-21 11:10:00,88.5,88.57,88.45,88.54,122200.0,62.4491,62.4985,62.4138,62.4773,122200.0
2012-06-21 11:20:00,88.53,88.54,88.4,88.48,104300.0,62.4703,62.4773,62.3785,62.435,104300.0
2012-06-21 11:30:00,88.48,88.53,88.44,88.53,116700.0,62.435,62.4703,62.4067,62.4703,116700.0
2012-06-21 11:40:00,88.52,88.53,88.41,88.49,88500.0,62.4632,62.4703,62.3856,62.442,88500.0
2012-06-21 11:50:00,88.49,88.61,88.49,88.53,56800.0,62.442,62.5267,62.442,62.4703,56800.0
2012-06-21 12:00:00,88.52,88.53,88.41,88.42,77100.0,62.4632,62.4703,62.3856,62.3926,77100.0
2012-06-21 12:10:00,88.43,88.45,88.26,88.31,129500.0,62.3997,62.4138,62.2797,62.315,129500.0
2012-06-21 12:20:00,88.31,88.31,87.96,87.97,167600.0,62.315,62.315,62.068,62.0751,167600.0
2012-06-21 12:30:00,87.95,88.11,87.92,88.07,97500.0,62.061,62.1739,62.0398,62.1457,97500.0
2012-06-21 12:40:00,88.07,88.12,88.01,88.1,81900.0,62.1457,62.1809,62.1033,62.1668,81900.0
2012-06-21 12:50:00,88.09,88.21,88.05,88.05,109500.0,62.1598,62.2444,62.1315,62.1315,109500.0
2012-06-21 13:00:00,88.05,88.1,87.97,87.98,128200.0,62.1315,62.1668,62.0751,62.0822,128200.0
2012-06-21 13:10:00,87.98,87.99,87.85,87.85,119400.0,62.0822,62.0892,61.9904,61.9904,119400.0
2012-06-21 13:20:00,87.85,87.98,87.85,87.96,68000.0,61.9904,62.0822,61.9904,62.068,68000.0
2012-06-21 13:30:00,87.97,88.03,87.89,87.91,91800.0,62.0751,62.1174,62.0186,62.0328,91800.0
2012-06-21 13:40:00,87.91,87.98,87.85,87.92,68600.0,62.0328,62.0822,61.9904,62.0398,68600.0
2012-06-21 13:50:00,87.91,88.05,87.9,87.99,71900.0,62.0328,62.1315,62.0257,62.0892,71900.0
2012-06-21 14:00:00,87.99,88.0,87.86,87.89,111600.0,62.0892,62.0963,61.9975,62.0186,111600.0
2012-06-21 14:10:00,87.89,87.9,87.7,87.7,110100.0,62.0186,62.0257,61.8846,61.8846,110100.0
2012-06-21 14:20:00,87.7,87.73,87.62,87.72,94000.0,61.8846,61.9057,61.8281,61.8987,94000.0
2012-06-21 14:30:00,87.72,87.79,87.71,87.74,85900.0,61.8987,61.9481,61.8916,61.9128,85900.0
2012-06-21 14:40:00,87.74,87.96,87.73,87.96,117900.0,61.9128,62.068,61.9057,62.068,117900.0
2012-06-21 14:50:00,87.96,88.02,87.9,87.96,83500.0,62.068,62.1104,62.0257,62.068,83500.0
2012-06-21 15:00:00,87.95,87.96,87.81,87.87,81600.0,62.061,62.068,61.9622,62.0045,81600.0
2012-06-21 15:10:00,87.87,87.92,87.78,87.79,96700.0,62.0045,62.0398,61.941,61.9481,96700.0
2012-06-21 15:20:00,87.8,87.89,87.72,87.83,114900.0,61.9551,62.0186,61.8987,61.9763,114900.0
2012-06-21 15:30:00,87.83,88.01,87.77,87.89,156400.0,61.9763,62.1033,61.934,62.0186,156400.0
2012-06-21 15:40:00,87.89,87.89,87.7,87.71,263900.0,62.0186,62.0186,61.8846,61.8916,263900.0
2012-06-21 15:50:00,87.72,87.74,87.53,87.62,515200.0,61.8987,61.9128,61.7646,61.8281,515200.0
2012-06-22 09:30:00,88.19,88.45,88.07,88.11,306700.0,62.2303,62.4138,62.1457,62.1739,306700.0
2012-06-22 09:40:00,88.1,88.42,87.98,88.37,215500.0,62.1668,62.3926,62.0822,62.3574,215500.0
2012-06-22 09:50:00,88.37,88.47,88.26,88.46,102500.0,62.3574,62.4279,62.2797,62.4209,102500.0
2012-06-22 10:00:00,88.45,88.5,88.37,88.4,96000.0,62.4138,62.4491,62.3574,62.3785,96000.0
2012-06-22 10:10:00,88.4,88.42,88.2,88.2,103600.0,62.3785,62.3926,62.2374,62.2374,103600.0
2012-06-22 10:20:00,88.19,88.19,88.07,88.11,98300.0,62.2303,62.2303,62.1457,62.1739,98300.0
2012-06-22 10:30:00,88.09,88.17,88.06,88.07,75700.0,62.1598,62.2162,62.1386,62.1457,75700.0
2012-06-22 10:40:00,88.05,88.12,88.02,88.05,98700.0,62.1315,62.1809,62.1104,62.1315,98700.0
2012-06-22 10:50:00,88.05,88.45,88.05,88.42,121300.0,62.1315,62.4138,62.1315,62.3926,121300.0
2012-06-22 11:00:00,88.41,88.51,88.28,88.32,131100.0,62.3856,62.4561,62.2938,62.3221,131100.0
2012-06-22 11:10:00,88.31,88.38,88.27,88.33,49900.0,62.315,62.3644,62.2868,62.3291,49900.0
2012-06-22 11:20:00,88.34,88.37,88.23,88.28,46700.0,62.3362,62.3574,62.2586,62.2938,46700.0
2012-06-22 11:30:00,88.29,88.35,88.25,88.27,66900.0,62.3009,62.3432,62.2727,62.2868,66900.0
2012-06-22 11:40:00,88.28,88.33,88.24,88.27,57700.0,62.2938,62.3291,62.2656,62.2868,57700.0
2012-06-22 11:50:00,88.27,88.35,88.21,88.35,65600.0,62.2868,62.3432,62.2444,62.3432,65600.0
2012-06-22 12:00:00,88.35,88.35,88.2,88.23,55700.0,62.3432,62.3432,62.2374,62.2586,55700.0
2012-06-22 12:10:00,88.23,88.31,88.21,88.28,49300.0,62.2586,62.315,62.2444,62.2938,49300.0
2012-06-22 12:20:00,88.28,88.28,88.11,88.18,48600.0,62.2938,62.2938,62.1739,62.2233,48600.0
2012-06-22 12:30:00,88.18,88.24,88.11,88.12,61400.0,62.2233,62.2656,62.1739,62.1809,61400.0
2012-06-22 12:40:00,88.11,88.15,88.08,88.14,128400.0,62.1739,62.2021,62.1527,62.1951,128400.0
2012-06-22 12:50:00,88.14,88.19,88.13,88.18,124700.0,62.1951,62.2303,62.188,62.2233,124700.0
2012-06-22 13:00:00,88.19,88.23,88.15,88.16,87900.0,62.2303,62.2586,62.2021,62.2092,87900.0
2012-06-22 13:10:00,88.16,88.26,88.15,88.23,49700.0,62.2092,62.2797,62.2021,62.2586,49700.0
2012-06-22 13:20:00,88.23,88.26,88.17,88.24,45300.0,62.2586,62.2797,62.2162,62.2656,45300.0
2012-06-22 13:30:00,88.23,88.35,88.22,88.34,53000.0,62.2586,62.3432,62.2515,62.3362,53000.0
2012-06-22 13:40:00,88.33,88.44,88.33,88.43,62200.0,62.3291,62.4067,62.3291,62.3997,62200.0
2012-06-22 13:50:00,88.42,88.5,88.36,88.48,102700.0,62.3926,62.4491,62.3503,62.435,102700.0
2012-06-22 14:00:00,88.49,88.57,88.48,88.5,163900.0,62.442,62.4985,62.435,62.4491,163900.0
2012-06-22 14:10:00,88.5,88.52,88.44,88.45,75200.0,62.4491,62.4632,62.4067,62.4138,75200.0
2012-06-22 14:20:00,88.45,88.53,88.42,88.51,56200.0,62.4138,62.4703,62.3926,62.4561,56200.0
2012-06-22 14:30:00,88.51,88.51,88.42,88.46,70500.0,62.4561,62.4561,62.3926,62.4209,70500.0
2012-06-22 14:40:00,88.43,88.51,88.4,88.51,68300.0,62.3997,62.4561,62.3785,62.4561,68300.0
2012-06-22 14:50:00,88.52,88.58,88.48,88.48,93300.0,62.4632,62.5055,62.435,62.435,93300.0
2012-06-22 15:00:00,88.48,88.5,88.41,88.5,83900.0,62.435,62.4491,62.3856,62.4491,83900.0
2012-06-22 15:10:00,88.5,88.53,88.43,88.47,116500.0,62.4491,62.4703,62.3997,62.4279,116500.0
2012-06-22 15:20:00,88.46,88.52,88.46,88.5,74900.0,62.4209,62.4632,62.4209,62.4491,74900.0
2012-06-22 15:30:00,88.49,88.5,88.39,88.44,134500.0,62.442,62.4491,62.3715,62.4067,134500.0
2012-06-22 15:40:00,88.44,88.59,88.43,88.53,199600.0,62.4067,62.5126,62.3997,62.4703,199600.0
2012-06-22 15:50:00,88.54,88.54,88.36,88.38,501800.0,62.4773,62.4773,62.3503,62.3644,501800.0
2012-06-25 09:30:00,88.0,88.24,87.87,88.04,247900.0,62.0963,62.2656,62.0045,62.1245,247900.0
2012-06-25 09:40:00,88.01,88.01,87.7,87.81,174400.0,62.1033,62.1033,61.8846,61.9622,174400.0
2012-06-25 09:50:00,87.82,88.0,87.75,87.98,136300.0,61.9692,62.0963,61.9199,62.0822,136300.0
2012-06-25 10:00:00,87.96,88.05,87.9,87.94,140700.0,62.068,62.1315,62.0257,62.0539,140700.0
2012-06-25 10:10:00,87.93,88.03,87.89,87.92,70000.0,62.0469,62.1174,62.0186,62.0398,70000.0
2012-06-25 10:20:00,87.93,88.0,87.75,87.76,165100.0,62.0469,62.0963,61.9199,61.9269,165100.0
2012-06-25 10:30:00,87.77,87.83,87.76,87.78,90600.0,61.934,61.9763,61.9269,61.941,90600.0
2012-06-25 10:40:00,87.79,87.89,87.73,87.86,99100.0,61.9481,62.0186,61.9057,61.9975,99100.0
2012-06-25 10:50:00,87.85,88.04,87.82,88.04,109700.0,61.9904,62.1245,61.9692,62.1245,109700.0
2012-06-25 11:00:00,88.03,88.07,87.99,88.04,114500.0,62.1174,62.1457,62.0892,62.1245,114500.0
2012-06-25 11:10:00,88.04,88.17,88.04,88.16,95200.0,62.1245,62.2162,62.1245,62.2092,95200.0
2012-06-25 11:20:00,88.16,88.23,88.11,88.16,71700.0,62.2092,62.2586,62.1739,62.2092,71700.0
2012-06-25 11:30:00,88.16,88.16,87.95,87.96,144400.0,62.2092,62.2092,62.061,62.068,144400.0
2012-06-25 11:40:00,87.96,88.06,87.95,87.99,69000.0,62.068,62.1386,62.061,62.0892,69000.0
2012-06-25 11:50:00,87.98,88.1,87.95,87.98,84800.0,62.0822,62.1668,62.061,62.0822,84800.0
2012-06-25 12:00:00,87.95,88.03,87.91,88.02,50300.0,62.061,62.1174,62.0328,62.1104,50300.0
2012-06-25 12:10:00,88.03,88.1,87.99,88.09,42400.0,62.1174,62.1668,62.0892,62.1598,42400.0
2012-06-25 12:20:00,88.09,88.09,87.99,88.0,46500.0,62.1598,62.1598,62.0892,62.0963,46500.0
2012-06-25 12:30:00,88.0,88.02,87.95,87.99,50300.0,62.0963,62.1104,62.061,62.0892,50300.0
2012-06-25 12:40:00,88.0,88.11,87.99,88.03,52000.0,62.0963,62.1739,62.0892,62.1174,52000.0
2012-06-25 12:50:00,88.03,88.05,88.01,88.02,51900.0,62.1174,62.1315,62.1033,62.1104,51900.0
2012-06-25 13:00:00,88.02,88.02,87.93,88.0,46700.0,62.1104,62.1104,62.0469,62.0963,46700.0
2012-06-25 13:10:00,87.99,88.01,87.9,87.93,50100.0,62.0892,62.1033,62.0257,62.0469,50100.0
2012-06-25 13:20:00,87.93,88.04,87.92,88.01,44900.0,62.0469,62.1245,62.0398,62.1033,44900.0
2012-06-25 13:30:00,88.01,88.16,87.99,88.14,84900.0,62.1033,62.2092,62.0892,62.1951,84900.0
2012-06-25 13:40:00,88.14,88.16,88.1,88.1,58500.0,62.1951,62.2092,62.1668,62.1668,58500.0
2012-06-25 13:50:00,88.1,88.22,88.04,88.16,50600.0,62.1668,62.2515,62.1245,62.2092,50600.0
2012-06-25 14:00:00,88.16,88.19,88.09,88.19,89400.0,62.2092,62.2303,62.1598,62.2303,89400.0
2012-06-25 14:10:00,88.19,88.26,88.17,88.19,60100.0,62.2303,62.2797,62.2162,62.2303,60100.0
2012-06-25 14:20:00,88.19,88.22,88.11,88.11,61600.0,62.2303,62.2515,62.1739,62.1739,61600.0
2012-06-25 14:30:00,88.11,88.22,88.09,88.21,64300.0,62.1739,62.2515,62.1598,62.2444,64300.0
2012-06-25 14:40:00,88.21,88.21,88.06,88.1,54600.0,62.2444,62.2444,62.1386,62.1668,54600.0
2012-06-25 14:50:00,88.1,88.17,88.08,88.13,47400.0,62.1668,62.2162,62.1527,62.188,47400.0
2012-06-25 15:00:00,88.13,88.26,88.1,88.25,75900.0,62.188,62.2797,62.1668,62.2727,75900.0
2012-06-25 15:10:00,88.23,88.29,88.15,88.17,82200.0,62.2586,62.3009,62.2021,62.2162,82200.0
2012-06-25 15:20:00,88.18,88.28,88.14,88.25,90600.0,62.2233,62.2938,62.1951,62.2727,90600.0
2012-06-25 15:30:00,88.25,88.31,88.21,88.29,136800.0,62.2727,62.315,62.2444,62.3009,136800.0
2012-06-25 15:40:00,88.29,88.33,88.19,88.24,134900.0,62.3009,62.3291,62.2303,62.2656,134900.0
2012-06-25 15:50:00,88.24,88.3,88.09,88.13,265000.0,62.2656,62.308,62.1598,62.188,265000.0
2012-06-26 09:30:00,88.57,88.84,88.55,88.62,290700.0,62.4985,62.689,62.4844,62.5338,290700.0
2012-06-26 09:40:00,88.6,89.0,88.6,88.78,179500.0,62.5196,62.8019,62.5196,62.6467,179500.0
2012-06-26 09:50:00,88.78,88.82,88.74,88.75,131500.0,62.6467,62.6749,62.6184,62.6255,131500.0
2012-06-26 10:00:00,88.75,88.9,88.74,88.81,124600.0,62.6255,62.7313,62.6184,62.6678,124600.0
2012-06-26 10:10:00,88.82,88.82,88.7,88.7,104100.0,62.6749,62.6749,62.5902,62.5902,104100.0
2012-06-26 10:20:00,88.69,88.92,88.68,88.88,120200.0,62.5832,62.7455,62.5761,62.7172,120200.0
2012-06-26 10:30:00,88.88,89.0,88.8,88.9,108000.0,62.7172,62.8019,62.6608,62.7313,108000.0
2012-06-26 10:40:00,88.93,88.96,88.79,88.83,74300.0,62.7525,62.7737,62.6537,62.6819,74300.0
2012-06-26 10:50:00,88.84,88.91,88.75,88.81,85100.0,62.689,62.7384,62.6255,62.6678,85100.0
2012-06-26 11:00:00,88.81,88.93,88.67,88.71,103100.0,62.6678,62.7525,62.569,62.5973,103100.0
2012-06-26 11:10:00,88.7,88.82,88.64,88.75,99300.0,62.5902,62.6749,62.5479,62.6255,99300.0
2012-06-26 11:20:00,88.75,88.85,88.68,88.77,60700.0,62.6255,62.6961,62.5761,62.6396,60700.0
2012-06-26 11:30:00,88.77,88.94,88.77,88.93,55900.0,62.6396,62.7596,62.6396,62.7525,55900.0
2012-06-26 11:40:00,88.94,88.99,88.91,88.96,67300.0,62.7596,62.7948,62.7384,62.7737,67300.0
2012-06-26 11:50:00,88.95,89.05,88.91,88.92,109200.0,62.7666,62.8372,62.7384,62.7455,109200.0
2012-06-26 12:00:00,88.91,89.02,88.91,88.97,77900.0,62.7384,62.816,62.7384,62.7807,77900.0
2012-06-26 12:10:00,88.98,89.02,88.94,88.97,112500.0,62.7878,62.816,62.7596,62.7807,112500.0
2012-06-26 12:20:00,88.97,89.05,88.92,89.01,110000.0,62.7807,62.8372,62.7455,62.809,110000.0
2012-06-26 12:30:00,89.0,89.05,88.93,88.96,41300.0,62.8019,62.8372,62.7525,62.7737,41300.0
2012-06-26 12:40:00,88.97,89.05,88.9,88.99,68900.0,62.7807,62.8372,62.7313,62.7948,68900.0
2012-06-26 12:50:00,88.97,88.98,88.9,88.91,49800.0,62.7807,62.7878,62.7313,62.7384,49800.0
2012-06-26 13:00:00,88.92,88.95,88.84,88.88,39100.0,62.7455,62.7666,62.689,62.7172,39100.0
2012-06-26 13:10:00,88.88,88.93,88.85,88.88,31000.0,62.7172,62.7525,62.6961,62.7172,31000.0
2012-06-26 13:20:00,88.88,88.92,88.85,88.88,43000.0,62.7172,62.7455,62.6961,62.7172,43000.0
2012-06-26 13:30:00,88.86,88.98,88.81,88.96,49000.0,62.7031,62.7878,62.6678,62.7737,49000.0
2012-06-26 13:40:00,88.96,89.12,88.96,89.07,145000.0,62.7737,62.8866,62.7737,62.8513,145000.0
2012-06-26 13:50:00,89.07,89.2,89.07,89.17,73300.0,62.8513,62.943,62.8513,62.9219,73300.0
2012-06-26 14:00:00,89.17,89.25,89.16,89.25,105400.0,62.9219,62.9783,62.9148,62.9783,105400.0
2012-06-26 14:10:00,89.25,89.35,89.25,89.35,108100.0,62.9783,63.0489,62.9783,63.0489,108100.0
2012-06-26 14:20:00,89.35,89.43,89.34,89.4,80100.0,63.0489,63.1053,63.0418,63.0842,80100.0
2012-06-26 14:30:00,89.39,89.4,89.32,89.36,99300.0,63.0771,63.0842,63.0277,63.0559,99300.0
2012-06-26 14:40:00,89.37,89.41,89.33,89.36,67600.0,63.063,63.0912,63.0348,63.0559,67600.0
2012-06-26 14:50:00,89.35,89.36,89.21,89.29,133400.0,63.0489,63.0559,62.9501,63.0065,133400.0
2012-06-26 15:00:00,89.29,89.38,89.28,89.31,87200.0,63.0065,63.07,62.9995,63.0207,87200.0
2012-06-26 15:10:00,89.31,89.38,89.28,89.31,81300.0,63.0207,63.07,62.9995,63.0207,81300.0
2012-06-26 15:20:00,89.32,89.42,89.24,89.33,90300.0,63.0277,63.0983,62.9713,63.0348,90300.0
2012-06-26 15:30:00,89.33,89.4,89.23,89.3,116300.0,63.0348,63.0842,62.9642,63.0136,116300.0
2012-06-26 15:40:00,89.31,89.38,89.26,89.34,141000.0,63.0207,63.07,62.9854,63.0418,141000.0
2012-06-26 15:50:00,89.33,89.37,89.11,89.12,344500.0,63.0348,63.063,62.8795,62.8866,344500.0
2012-06-27 09:30:00,89.26,89.5,89.16,89.36,224400.0,62.9854,63.1547,62.9148,63.0559,224400.0
2012-06-27 09:40:00,89.36,89.4,89.01,89.04,160300.0,63.0559,63.0842,62.809,62.8301,160300.0
2012-06-27 09:50:00,89.05,89.13,88.93,88.96,156600.0,62.8372,62.8936,62.7525,62.7737,156600.0
2012-06-27 10:00:00,88.96,89.41,88.93,89.37,207500.0,62.7737,63.0912,62.7525,63.063,207500.0
2012-06-27 10:10:00,89.37,89.41,89.13,89.2,148300.0,63.063,63.0912,62.8936,62.943,148300.0
2012-06-27 10:20:00,89.2,89.21,89.05,89.1,116700.0,62.943,62.9501,62.8372,62.8725,116700.0
2012-06-27 10:30:00,89.1,89.18,89.06,89.12,120500.0,62.8725,62.9289,62.8442,62.8866,120500.0
2012-06-27 10:40:00,89.11,89.12,88.91,88.96,121500.0,62.8795,62.8866,62.7384,62.7737,121500.0
2012-06-27 10:50:00,88.95,89.06,88.59,88.88,391100.0,62.7666,62.8442,62.5126,62.7172,391100.0
2012-06-27 11:00:00,88.88,88.96,88.82,88.83,143600.0,62.7172,62.7737,62.6749,62.6819,143600.0
2012-06-27 11:10:00,88.83,88.84,88.57,88.68,126900.0,62.6819,62.689,62.4985,62.5761,126900.0
2012-06-27 11:20:00,88.69,88.87,88.62,88.64,108100.0,62.5832,62.7102,62.5338,62.5479,108100.0
2012-06-27 11:30:00,88.63,88.65,88.38,88.4,206800.0,62.5408,62.5549,62.3644,62.3785,206800.0
2012-06-27 11:40:00,88.41,88.55,88.4,88.51,91800.0,62.3856,62.4844,62.3785,62.4561,91800.0
2012-06-27 11:50:00,88.52,88.53,88.35,88.35,158800.0,62.4632,62.4703,62.3432,62.3432,158800.0
2012-06-27 12:00:00,88.36,88.44,88.32,88.39,188000.0,62.3503,62.4067,62.3221,62.3715,188000.0
2012-06-27 12:10:00,88.39,88.4,88.12,88.24,210600.0,62.3715,62.3785,62.1809,62.2656,210600.0
2012-06-27 12:20:00,88.23,88.31,88.23,88.25,92400.0,62.2586,62.315,62.2586,62.2727,92400.0
2012-06-27 12:30:00,88.25,88.25,88.14,88.25,108900.0,62.2727,62.2727,62.1951,62.2727,108900.0
2012-06-27 12:40:00,88.24,88.25,88.19,88.22,52800.0,62.2656,62.2727,62.2303,62.2515,52800.0
2012-06-27 12:50:00,88.21,88.25,88.2,88.21,60700.0,62.2444,62.2727,62.2374,62.2444,60700.0
2012-06-27 13:00:00,88.21,88.24,88.2,88.23,68300.0,62.2444,62.2656,62.2374,62.2586,68300.0
2012-06-27 13:10:00,88.23,88.27,88.2,88.21,58500.0,62.2586,62.2868,62.2374,62.2444,58500.0
2012-06-27 13:20:00,88.22,88.23,88.15,88.16,63400.0,62.2515,62.2586,62.2021,62.2092,63400.0
2012-06-27 13:30:00,88.15,88.16,88.1,88.16,91300.0,62.2021,62.2092,62.1668,62.2092,91300.0
2012-06-27 13:40:00,88.15,88.18,88.12,88.14,110300.0,62.2021,62.2233,62.1809,62.1951,110300.0
2012-06-27 13:50:00,88.13,88.17,88.04,88.1,190400.0,62.188,62.2162,62.1245,62.1668,190400.0
2012-06-27 14:00:00,88.1,88.13,88.05,88.11,90900.0,62.1668,62.188,62.1315,62.1739,90900.0
2012-06-27 14:10:00,88.12,88.13,88.07,88.13,62600.0,62.1809,62.188,62.1457,62.188,62600.0
2012-06-27 14:20:00,88.12,88.16,88.06,88.09,65600.0,62.1809,62.2092,62.1386,62.1598,65600.0
2012-06-27 14:30:00,88.1,88.17,88.09,88.14,86300.0,62.1668,62.2162,62.1598,62.1951,86300.0
2012-06-27 14:40:00,88.15,88.22,88.14,88.18,89300.0,62.2021,62.2515,62.1951,62.2233,89300.0
2012-06-27 14:50:00,88.18,88.2,88.11,88.17,77000.0,62.2233,62.2374,62.1739,62.2162,77000.0
2012-06-27 15:00:00,88.17,88.26,88.16,88.24,115600.0,62.2162,62.2797,62.2092,62.2656,115600.0
2012-06-27 15:10:00,88.24,88.32,88.24,88.24,139200.0,62.2656,62.3221,62.2656,62.2656,139200.0
2012-06-27 15:20:00,88.25,88.34,88.24,88.31,128700.0,62.2727,62.3362,62.2656,62.315,128700.0
2012-06-27 15:30:00,88.31,88.37,88.25,88.3,186900.0,62.315,62.3574,62.2727,62.308,186900.0
2012-06-27 15:40:00,88.3,88.34,88.22,88.23,225900.0,62.308,62.3362,62.2515,62.2586,225900.0
2012-06-27 15:50:00,88.24,88.32,88.23,88.31,346800.0,62.2656,62.3221,62.2586,62.315,346800.0
2012-06-28 09:30:00,88.02,88.26,87.77,87.8,334700.0,62.1104,62.2797,61.934,61.9551,334700.0
2012-06-28 09:40:00,87.79,87.8,87.6,87.76,170000.0,61.9481,61.9551,61.814,61.9269,170000.0
2012-06-28 09:50:00,87.73,87.85,87.6,87.7,116600.0,61.9057,61.9904,61.814,61.8846,116600.0
2012-06-28 10:00:00,87.68,87.74,87.5,87.63,156800.0,61.8705,61.9128,61.7434,61.8352,156800.0
2012-06-28 10:10:00,87.61,87.73,87.54,87.67,91500.0,61.8211,61.9057,61.7717,61.8634,91500.0
2012-06-28 10:20:00,87.68,88.06,87.68,87.8,241000.0,61.8705,62.1386,61.8705,61.9551,241000.0
2012-06-28 10:30:00,87.8,87.83,87.58,87.63,148500.0,61.9551,61.9763,61.7999,61.8352,148500.0
2012-06-28 10:40:00,87.61,87.62,87.38,87.41,188600.0,61.8211,61.8281,61.6588,61.6799,188600.0
2012-06-28 10:50:00,87.4,87.68,87.4,87.66,105800.0,61.6729,61.8705,61.6729,61.8563,105800.0
2012-06-28 11:00:00,87.66,87.76,87.55,87.74,77100.0,61.8563,61.9269,61.7787,61.9128,77100.0
2012-06-28 11:10:00,87.74,87.94,87.73,87.92,76300.0,61.9128,62.0539,61.9057,62.0398,76300.0
2012-06-28 11:20:00,87.94,87.95,87.8,87.87,72400.0,62.0539,62.061,61.9551,62.0045,72400.0
2012-06-28 11:30:00,87.85,87.9,87.8,87.85,86000.0,61.9904,62.0257,61.9551,61.9904,86000.0
2012-06-28 11:40:00,87.85,87.86,87.71,87.74,86900.0,61.9904,61.9975,61.8916,61.9128,86900.0
2012-06-28 11:50:00,87.73,87.78,87.64,87.71,108100.0,61.9057,61.941,61.8422,61.8916,108100.0
2012-06-28 12:00:00,87.74,87.83,87.7,87.83,76800.0,61.9128,61.9763,61.8846,61.9763,76800.0
2012-06-28 12:10:00,87.83,87.91,87.83,87.85,40900.0,61.9763,62.0328,61.9763,61.9904,40900.0
2012-06-28 12:20:00,87.85,87.87,87.78,87.79,46400.0,61.9904,62.0045,61.941,61.9481,46400.0
2012-06-28 12:30:00,87.79,87.8,87.68,87.78,46300.0,61.9481,61.9551,61.8705,61.941,46300.0
2012-06-28 12:40:00,87.78,87.8,87.71,87.79,41700.0,61.941,61.9551,61.8916,61.9481,41700.0
2012-06-28 12:50:00,87.79,87.88,87.78,87.84,33300.0,61.9481,62.0116,61.941,61.9834,33300.0
2012-06-28 13:00:00,87.83,87.94,87.8,87.86,37000.0,61.9763,62.0539,61.9551,61.9975,37000.0
2012-06-28 13:10:00,87.85,87.88,87.75,87.79,41800.0,61.9904,62.0116,61.9199,61.9481,41800.0
2012-06-28 13:20:00,87.79,87.82,87.75,87.76,42700.0,61.9481,61.9692,61.9199,61.9269,42700.0
2012-06-28 13:30:00,87.78,87.78,87.68,87.71,78200.0,61.941,61.941,61.8705,61.8916,78200.0
2012-06-28 13:40:00,87.7,87.71,87.61,87.62,55000.0,61.8846,61.8916,61.8211,61.8281,55000.0
2012-06-28 13:50:00,87.62,87.76,87.6,87.74,53500.0,61.8281,61.9269,61.814,61.9128,53500.0
2012-06-28 14:00:00,87.75,87.79,87.66,87.67,55300.0,61.9199,61.9481,61.8563,61.8634,55300.0
2012-06-28 14:10:00,87.66,87.75,87.6,87.65,62700.0,61.8563,61.9199,61.814,61.8493,62700.0
2012-06-28 14:20:00,87.65,87.65,87.51,87.53,74100.0,61.8493,61.8493,61.7505,61.7646,74100.0
2012-06-28 14:30:00,87.53,87.58,87.5,87.52,81700.0,61.7646,61.7999,61.7434,61.7576,81700.0
2012-06-28 14:40:00,87.52,87.56,87.5,87.52,76900.0,61.7576,61.7858,61.7434,61.7576,76900.0
2012-06-28 14:50:00,87.52,87.57,87.48,87.49,108700.0,61.7576,61.7928,61.7293,61.7364,108700.0
2012-06-28 15:00:00,87.49,87.61,87.48,87.55,105200.0,61.7364,61.8211,61.7293,61.7787,105200.0
2012-06-28 15:10:00,87.55,87.59,87.51,87.52,114700.0,61.7787,61.807,61.7505,61.7576,114700.0
2012-06-28 15:20:00,87.53,87.65,87.52,87.65,91900.0,61.7646,61.8493,61.7576,61.8493,91900.0
2012-06-28 15:30:00,87.65,88.15,87.65,88.11,257500.0,61.8493,62.2021,61.8493,62.1739,257500.0
2012-06-28 15:40:00,88.1,88.2,87.93,88.17,246600.0,62.1668,62.2374,62.0469,62.2162,246600.0
2012-06-28 15:50:00,88.16,88.23,88.04,88.16,444600.0,62.2092,62.2586,62.1245,62.2092,444600.0
2012-06-29 09:30:00,89.08,89.19,88.16,88.27,421600.0,62.8584,62.936,62.2092,62.2868,421600.0
2012-06-29 09:40:00,88.25,88.55,88.06,88.47,224600.0,62.2727,62.4844,62.1386,62.4279,224600.0
2012-06-29 09:50:00,88.48,88.67,88.37,88.48,189400.0,62.435,62.569,62.3574,62.435,189400.0
2012-06-29 10:00:00,88.52,88.57,88.2,88.25,193800.0,62.4632,62.4985,62.2374,62.2727,193800.0
2012-06-29 10:10:00,88.25,88.36,88.21,88.34,176800.0,62.2727,62.3503,62.2444,62.3362,176800.0
2012-06-29 10:20:00,88.37,88.45,88.25,88.35,226500.0,62.3574,62.4138,62.2727,62.3432,226500.0
2012-06-29 10:30:00,88.36,88.38,88.29,88.33,116300.0,62.3503,62.3644,62.3009,62.3291,116300.0
2012-06-29 10:40:00,88.34,88.43,88.31,88.36,121300.0,62.3362,62.3997,62.315,62.3503,121300.0
2012-06-29 10:50:00,88.35,88.49,88.34,88.48,105200.0,62.3432,62.442,62.3362,62.435,105200.0
2012-06-29 11:00:00,88.49,88.58,88.45,88.47,129100.0,62.442,62.5055,62.4138,62.4279,129100.0
2012-06-29 11:10:00,88.47,88.5,88.45,88.47,76900.0,62.4279,62.4491,62.4138,62.4279,76900.0
2012-06-29 11:20:00,88.45,88.51,88.38,88.41,102200.0,62.4138,62.4561,62.3644,62.3856,102200.0
2012-06-29 11:30:00,88.41,88.44,88.36,88.4,99200.0,62.3856,62.4067,62.3503,62.3785,99200.0
2012-06-29 11:40:00,88.39,88.44,88.36,88.4,74500.0,62.3715,62.4067,62.3503,62.3785,74500.0
2012-06-29 11:50:00,88.4,88.44,88.39,88.44,75400.0,62.3785,62.4067,62.3715,62.4067,75400.0
2012-06-29 12:00:00,88.43,88.47,88.43,88.44,67000.0,62.3997,62.4279,62.3997,62.4067,67000.0
2012-06-29 12:10:00,88.45,88.48,88.42,88.43,96100.0,62.4138,62.435,62.3926,62.3997,96100.0
2012-06-29 12:20:00,88.42,88.47,88.4,88.45,63500.0,62.3926,62.4279,62.3785,62.4138,63500.0
2012-06-29 12:30:00,88.45,88.47,88.41,88.45,43800.0,62.4138,62.4279,62.3856,62.4138,43800.0
2012-06-29 12:40:00,88.44,88.47,88.4,88.47,94600.0,62.4067,62.4279,62.3785,62.4279,94600.0
2012-06-29 12:50:00,88.47,88.47,88.41,88.46,114000.0,62.4279,62.4279,62.3856,62.4209,114000.0
2012-06-29 13:00:00,88.45,88.48,88.43,88.46,56300.0,62.4138,62.435,62.3997,62.4209,56300.0
2012-06-29 13:10:00,88.47,88.47,88.4,88.44,57400.0,62.4279,62.4279,62.3785,62.4067,57400.0
2012-06-29 13:20:00,88.43,88.48,88.41,88.45,92900.0,62.3997,62.435,62.3856,62.4138,92900.0
2012-06-29 13:30:00,88.44,88.47,88.42,88.46,89500.0,62.4067,62.4279,62.3926,62.4209,89500.0
2012-06-29 13:40:00,88.45,88.47,88.43,88.47,33700.0,62.4138,62.4279,62.3997,62.4279,33700.0
2012-06-29 13:50:00,88.47,88.48,88.43,88.46,78400.0,62.4279,62.435,62.3997,62.4209,78400.0
2012-06-29 14:00:00,88.45,88.46,88.36,88.38,96600.0,62.4138,62.4209,62.3503,62.3644,96600.0
2012-06-29 14:10:00,88.37,88.42,88.36,88.38,53200.0,62.3574,62.3926,62.3503,62.3644,53200.0
2012-06-29 14:20:00,88.38,88.41,88.33,88.41,102800.0,62.3644,62.3856,62.3291,62.3856,102800.0
2012-06-29 14:30:00,88.41,88.42,88.35,88.36,69200.0,62.3856,62.3926,62.3432,62.3503,69200.0
2012-06-29 14:40:00,88.36,88.4,88.22,88.24,144100.0,62.3503,62.3785,62.2515,62.2656,144100.0
2012-06-29 14:50:00,88.26,88.38,88.23,88.37,83900.0,62.2797,62.3644,62.2586,62.3574,83900.0
2012-06-29 15:00:00,88.37,88.38,88.32,88.38,84500.0,62.3574,62.3644,62.3221,62.3644,84500.0
2012-06-29 15:10:00,88.38,88.38,88.3,88.32,91500.0,62.3644,62.3644,62.308,62.3221,91500.0
2012-06-29 15:20:00,88.31,88.33,88.27,88.33,100600.0,62.315,62.3291,62.2868,62.3291,100600.0
2012-06-29 15:30:00,88.33,88.35,88.23,88.33,175800.0,62.3291,62.3432,62.2586,62.3291,175800.0
2012-06-29 15:40:00,88.32,88.4,88.28,88.4,259800.0,62.3221,62.3785,62.2938,62.3785,259800.0
2012-06-29 15:50:00,88.4,88.53,88.32,88.52,648700.0,62.3785,62.4703,62.3221,62.4632,648700.0
2012-07-02 09:30:00,88.4,88.41,88.0,88.15,290000.0,62.3785,62.3856,62.0963,62.2021,290000.0
2012-07-02 09:40:00,88.15,88.34,88.15,88.28,98400.0,62.2021,62.3362,62.2021,62.2938,98400.0
2012-07-02 09:50:00,88.28,88.32,88.17,88.21,96700.0,62.2938,62.3221,62.2162,62.2444,96700.0
2012-07-02 10:00:00,88.21,88.21,87.97,88.18,203600.0,62.2444,62.2444,62.0751,62.2233,203600.0
2012-07-02 10:10:00,88.17,88.33,88.14,88.25,134000.0,62.2162,62.3291,62.1951,62.2727,134000.0
2012-07-02 10:20:00,88.24,88.25,87.97,88.01,109000.0,62.2656,62.2727,62.0751,62.1033,109000.0
2012-07-02 10:30:00,88.0,88.06,87.85,87.86,105500.0,62.0963,62.1386,61.9904,61.9975,105500.0
2012-07-02 10:40:00,87.86,88.02,87.84,87.88,148100.0,61.9975,62.1104,61.9834,62.0116,148100.0
2012-07-02 10:50:00,87.89,87.92,87.82,87.83,120800.0,62.0186,62.0398,61.9692,61.9763,120800.0
2012-07-02 11:00:00,87.82,87.84,87.68,87.73,115800.0,61.9692,61.9834,61.8705,61.9057,115800.0
2012-07-02 11:10:00,87.72,87.97,87.65,87.94,148600.0,61.8987,62.0751,61.8493,62.0539,148600.0
2012-07-02 11:20:00,87.94,87.97,87.86,87.91,125300.0,62.0539,62.0751,61.9975,62.0328,125300.0
2012-07-02 11:30:00,87.9,88.02,87.89,87.95,110100.0,62.0257,62.1104,62.0186,62.061,110100.0
2012-07-02 11:40:00,87.96,87.97,87.85,87.87,78700.0,62.068,62.0751,61.9904,62.0045,78700.0
2012-07-02 11:50:00,87.88,88.0,87.88,87.94,85400.0,62.0116,62.0963,62.0116,62.0539,85400.0
2012-07-02 12:00:00,87.94,87.99,87.93,87.97,81800.0,62.0539,62.0892,62.0469,62.0751,81800.0
2012-07-02 12:10:00,87.97,88.03,87.91,87.94,90100.0,62.0751,62.1174,62.0328,62.0539,90100.0
2012-07-02 12:20:00,87.95,87.96,87.83,87.86,149000.0,62.061,62.068,61.9763,61.9975,149000.0
2012-07-02 12:30:00,87.87,87.98,87.81,87.97,69200.0,62.0045,62.0822,61.9622,62.0751,69200.0
2012-07-02 12:40:00,87.97,88.05,87.95,88.04,57000.0,62.0751,62.1315,62.061,62.1245,57000.0
2012-07-02 12:50:00,88.05,88.1,87.97,87.97,110500.0,62.1315,62.1668,62.0751,62.0751,110500.0
2012-07-02 13:00:00,87.97,88.0,87.84,87.91,115100.0,62.0751,62.0963,61.9834,62.0328,115100.0
2012-07-02 13:10:00,87.92,87.97,87.9,87.95,36600.0,62.0398,62.0751,62.0257,62.061,36600.0
2012-07-02 13:20:00,87.95,87.98,87.82,87.91,153600.0,62.061,62.0822,61.9692,62.0328,153600.0
2012-07-02 13:30:00,87.9,87.91,87.83,87.84,41600.0,62.0257,62.0328,61.9763,61.9834,41600.0
2012-07-02 13:40:00,87.83,87.98,87.8,87.97,96400.0,61.9763,62.0822,61.9551,62.0751,96400.0
2012-07-02 13:50:00,87.96,88.0,87.94,88.0,48400.0,62.068,62.0963,62.0539,62.0963,48400.0
2012-07-02 14:00:00,88.0,88.0,87.91,87.97,75900.0,62.0963,62.0963,62.0328,62.0751,75900.0
2012-07-02 14:10:00,87.97,88.03,87.93,87.99,80400.0,62.0751,62.1174,62.0469,62.0892,80400.0
2012-07-02 14:20:00,87.99,88.03,87.91,87.91,118400.0,62.0892,62.1174,62.0328,62.0328,118400.0
2012-07-02 14:30:00,87.92,88.02,87.92,88.01,91000.0,62.0398,62.1104,62.0398,62.1033,91000.0
2012-07-02 14:40:00,88.01,88.02,87.91,87.91,66500.0,62.1033,62.1104,62.0328,62.0328,66500.0
2012-07-02 14:50:00,87.91,88.02,87.91,87.97,115000.0,62.0328,62.1104,62.0328,62.0751,115000.0
2012-07-02 15:00:00,87.97,87.98,87.9,87.91,97900.0,62.0751,62.0822,62.0257,62.0328,97900.0
2012-07-02 15:10:00,87.91,87.93,87.84,87.86,96900.0,62.0328,62.0469,61.9834,61.9975,96900.0
2012-07-02 15:20:00,87.86,87.94,87.84,87.92,100800.0,61.9975,62.0539,61.9834,62.0398,100800.0
2012-07-02 15:30:00,87.93,88.01,87.92,87.97,157600.0,62.0469,62.1033,62.0398,62.0751,157600.0
2012-07-02 15:40:00,87.97,88.06,87.93,87.96,178100.0,62.0751,62.1386,62.0469,62.068,178100.0
2012-07-02 15:50:00,87.96,88.05,87.96,88.04,339800.0,62.068,62.1315,62.068,62.1245,339800.0
2012-07-03 09:30:00,88.21,88.26,87.97,88.17,318900.0,62.2444,62.2797,62.0751,62.2162,318900.0
2012-07-03 09:40:00,88.17,88.17,87.95,87.99,349300.0,62.2162,62.2162,62.061,62.0892,349300.0
2012-07-03 09:50:00,88.0,88.17,87.97,88.07,273100.0,62.0963,62.2162,62.0751,62.1457,273100.0
2012-07-03 10:00:00,88.07,88.32,88.06,88.18,278500.0,62.1457,62.3221,62.1386,62.2233,278500.0
2012-07-03 10:10:00,88.17,88.22,88.1,88.12,211500.0,62.2162,62.2515,62.1668,62.1809,211500.0
2012-07-03 10:20:00,88.12,88.27,88.11,88.21,163200.0,62.1809,62.2868,62.1739,62.2444,163200.0
2012-07-03 10:30:00,88.2,88.32,88.12,88.27,150500.0,62.2374,62.3221,62.1809,62.2868,150500.0
2012-07-03 10:40:00,88.27,88.3,88.21,88.29,231500.0,62.2868,62.308,62.2444,62.3009,231500.0
2012-07-03 10:50:00,88.28,88.44,88.2,88.42,202300.0,62.2938,62.4067,62.2374,62.3926,202300.0
2012-07-03 11:00:00,88.42,88.55,88.36,88.51,159000.0,62.3926,62.4844,62.3503,62.4561,159000.0
2012-07-03 11:10:00,88.5,88.54,88.45,88.53,134100.0,62.4491,62.4773,62.4138,62.4703,134100.0
2012-07-03 11:20:00,88.52,88.55,88.46,88.5,104100.0,62.4632,62.4844,62.4209,62.4491,104100.0
2012-07-03 11:30:00,88.49,88.58,88.49,88.55,152800.0,62.442,62.5055,62.442,62.4844,152800.0
2012-07-03 11:40:00,88.55,88.59,88.5,88.58,98300.0,62.4844,62.5126,62.4491,62.5055,98300.0
2012-07-03 11:50:00,88.58,88.73,88.58,88.62,140600.0,62.5055,62.6114,62.5055,62.5338,140600.0
2012-07-03 12:00:00,88.62,88.65,88.61,88.64,102700.0,62.5338,62.5549,62.5267,62.5479,102700.0
2012-07-03 12:10:00,88.64,88.66,88.51,88.52,154700.0,62.5479,62.562,62.4561,62.4632,154700.0
2012-07-03 12:20:00,88.51,88.6,88.5,88.55,132400.0,62.4561,62.5196,62.4491,62.4844,132400.0
2012-07-03 12:30:00,88.55,88.55,88.37,88.42,147300.0,62.4844,62.4844,62.3574,62.3926,147300.0
2012-07-03 12:40:00,88.42,88.42,88.27,88.28,122800.0,62.3926,62.3926,62.2868,62.2938,122800.0
2012-07-03 12:50:00,88.28,88.63,88.28,88.61,471800.0,62.2938,62.5408,62.2938,62.5267,471800.0
2012-07-05 09:30:00,88.79,88.9,88.7,88.8,320500.0,62.6537,62.7313,62.5902,62.6608,320500.0
2012-07-05 09:40:00,88.79,89.23,88.78,89.23,215100.0,62.6537,62.9642,62.6467,62.9642,215100.0
2012-07-05 09:50:00,89.22,89.7,89.19,89.66,300500.0,62.9571,63.2959,62.936,63.2676,300500.0
2012-07-05 10:00:00,89.63,89.73,89.41,89.44,300800.0,63.2465,63.317,63.0912,63.1124,300800.0
2012-07-05 10:10:00,89.44,89.44,89.2,89.36,199000.0,63.1124,63.1124,62.943,63.0559,199000.0
2012-07-05 10:20:00,89.38,89.69,89.38,89.59,164800.0,63.07,63.2888,63.07,63.2182,164800.0
2012-07-05 10:30:00,89.58,89.81,89.58,89.8,223600.0,63.2112,63.3735,63.2112,63.3664,223600.0
2012-07-05 10:40:00,89.8,89.96,89.76,89.87,164100.0,63.3664,63.4793,63.3382,63.4158,164100.0
2012-07-05 10:50:00,89.86,89.92,89.78,89.78,110000.0,63.4088,63.4511,63.3523,63.3523,110000.0
2012-07-05 11:00:00,89.78,89.88,89.78,89.86,125700.0,63.3523,63.4229,63.3523,63.4088,125700.0
2012-07-05 11:10:00,89.86,89.96,89.85,89.95,145600.0,63.4088,63.4793,63.4017,63.4723,145600.0
2012-07-05 11:20:00,89.95,89.98,89.82,89.82,149500.0,63.4723,63.4934,63.3805,63.3805,149500.0
2012-07-05 11:30:00,89.82,89.95,89.77,89.79,152900.0,63.3805,63.4723,63.3452,63.3594,152900.0
2012-07-05 11:40:00,89.79,89.87,89.74,89.86,131100.0,63.3594,63.4158,63.3241,63.4088,131100.0
2012-07-05 11:50:00,89.86,89.87,89.68,89.69,94800.0,63.4088,63.4158,63.2817,63.2888,94800.0
2012-07-05 12:00:00,89.69,89.75,89.64,89.71,85000.0,63.2888,63.3311,63.2535,63.3029,85000.0
2012-07-05 12:10:00,89.72,89.74,89.71,89.72,59900.0,63.31,63.3241,63.3029,63.31,59900.0
2012-07-05 12:20:00,89.72,89.74,89.67,89.68,101700.0,63.31,63.3241,63.2747,63.2817,101700.0
2012-07-05 12:30:00,89.68,89.73,89.64,89.66,114600.0,63.2817,63.317,63.2535,63.2676,114600.0
2012-07-05 12:40:00,89.66,89.67,89.58,89.6,106000.0,63.2676,63.2747,63.2112,63.2253,106000.0
2012-07-05 12:50:00,89.59,89.73,89.59,89.73,48400.0,63.2182,63.317,63.2182,63.317,48400.0
2012-07-05 13:00:00,89.73,89.77,89.69,89.73,134400.0,63.317,63.3452,63.2888,63.317,134400.0
2012-07-05 13:10:00,89.73,89.76,89.7,89.75,58900.0,63.317,63.3382,63.2959,63.3311,58900.0
2012-07-05 13:20:00,89.75,89.76,89.68,89.69,64600.0,63.3311,63.3382,63.2817,63.2888,64600.0
2012-07-05 13:30:00,89.69,89.76,89.68,89.74,88900.0,63.2888,63.3382,63.2817,63.3241,88900.0
2012-07-05 13:40:00,89.74,89.87,89.74,89.79,115800.0,63.3241,63.4158,63.3241,63.3594,115800.0
2012-07-05 13:50:00,89.79,89.86,89.76,89.77,105500.0,63.3594,63.4088,63.3382,63.3452,105500.0
2012-07-05 14:00:00,89.77,89.79,89.69,89.69,131100.0,63.3452,63.3594,63.2888,63.2888,131100.0
2012-07-05 14:10:00,89.69,89.75,89.68,89.74,71100.0,63.2888,63.3311,63.2817,63.3241,71100.0
2012-07-05 14:20:00,89.74,89.75,89.69,89.69,91300.0,63.3241,63.3311,63.2888,63.2888,91300.0
2012-07-05 14:30:00,89.69,89.7,89.65,89.65,45400.0,63.2888,63.2959,63.2606,63.2606,45400.0
2012-07-05 14:40:00,89.65,89.66,89.51,89.51,145200.0,63.2606,63.2676,63.1618,63.1618,145200.0
2012-07-05 14:50:00,89.51,89.54,89.48,89.5,82500.0,63.1618,63.1829,63.1406,63.1547,82500.0
2012-07-05 15:00:00,89.51,89.58,89.47,89.58,73000.0,63.1618,63.2112,63.1336,63.2112,73000.0
2012-07-05 15:10:00,89.58,89.61,89.48,89.48,95100.0,63.2112,63.2323,63.1406,63.1406,95100.0
2012-07-05 15:20:00,89.48,89.54,89.45,89.5,113900.0,63.1406,63.1829,63.1194,63.1547,113900.0
2012-07-05 15:30:00,89.51,89.51,89.4,89.41,111300.0,63.1618,63.1618,63.0842,63.0912,111300.0
2012-07-05 15:40:00,89.41,89.53,89.4,89.42,166000.0,63.0912,63.1759,63.0842,63.0983,166000.0
2012-07-05 15:50:00,89.42,89.43,89.29,89.33,380500.0,63.0983,63.1053,63.0065,63.0348,380500.0
2012-07-06 09:30:00,89.22,89.93,89.12,89.59,250100.0,62.9571,63.4581,62.8866,63.2182,250100.0
2012-07-06 09:40:00,89.59,89.7,89.41,89.47,123800.0,63.2182,63.2959,63.0912,63.1336,123800.0
2012-07-06 09:50:00,89.48,89.71,89.46,89.68,142400.0,63.1406,63.3029,63.1265,63.2817,142400.0
2012-07-06 10:00:00,89.66,89.76,89.5,89.54,233800.0,63.2676,63.3382,63.1547,63.1829,233800.0
2012-07-06 10:10:00,89.54,89.55,89.41,89.44,107400.0,63.1829,63.19,63.0912,63.1124,107400.0
2012-07-06 10:20:00,89.45,89.57,89.38,89.52,114900.0,63.1194,63.2041,63.07,63.1688,114900.0
2012-07-06 10:30:00,89.53,89.53,89.26,89.37,92900.0,63.1759,63.1759,62.9854,63.063,92900.0
2012-07-06 10:40:00,89.37,89.45,89.32,89.41,120300.0,63.063,63.1194,63.0277,63.0912,120300.0
2012-07-06 10:50:00,89.4,89.53,89.38,89.5,111700.0,63.0842,63.1759,63.07,63.1547,111700.0
2012-07-06 11:00:00,89.48,89.55,89.45,89.55,119500.0,63.1406,63.19,63.1194,63.19,119500.0
2012-07-06 11:10:00,89.55,89.6,89.51,89.56,117600.0,63.19,63.2253,63.1618,63.1971,117600.0
2012-07-06 11:20:00,89.55,89.57,89.44,89.44,67000.0,63.19,63.2041,63.1124,63.1124,67000.0
2012-07-06 11:30:00,89.45,89.45,89.35,89.37,86300.0,63.1194,63.1194,63.0489,63.063,86300.0
2012-07-06 11:40:00,89.36,89.4,89.34,89.34,83100.0,63.0559,63.0842,63.0418,63.0418,83100.0
2012-07-06 11:50:00,89.34,89.35,89.2,89.22,105600.0,63.0418,63.0489,62.943,62.9571,105600.0
2012-07-06 12:00:00,89.21,89.23,89.11,89.23,107600.0,62.9501,62.9642,62.8795,62.9642,107600.0
2012-07-06 12:10:00,89.22,89.23,89.16,89.21,52100.0,62.9571,62.9642,62.9148,62.9501,52100.0
2012-07-06 12:20:00,89.21,89.24,89.15,89.23,46000.0,62.9501,62.9713,62.9078,62.9642,46000.0
2012-07-06 12:30:00,89.23,89.31,89.23,89.31,59800.0,62.9642,63.0207,62.9642,63.0207,59800.0
2012-07-06 12:40:00,89.3,89.41,89.29,89.4,59400.0,63.0136,63.0912,63.0065,63.0842,59400.0
2012-07-06 12:50:00,89.41,89.44,89.36,89.38,92500.0,63.0912,63.1124,63.0559,63.07,92500.0
2012-07-06 13:00:00,89.38,89.47,89.35,89.45,51400.0,63.07,63.1336,63.0489,63.1194,51400.0
2012-07-06 13:10:00,89.46,89.51,89.44,89.49,49300.0,63.1265,63.1618,63.1124,63.1477,49300.0
2012-07-06 13:20:00,89.48,89.48,89.3,89.3,73800.0,63.1406,63.1406,63.0136,63.0136,73800.0
2012-07-06 13:30:00,89.3,89.32,89.22,89.24,114200.0,63.0136,63.0277,62.9571,62.9713,114200.0
2012-07-06 13:40:00,89.23,89.28,89.18,89.26,60100.0,62.9642,62.9995,62.9289,62.9854,60100.0
2012-07-06 13:50:00,89.26,89.29,89.23,89.28,41200.0,62.9854,63.0065,62.9642,62.9995,41200.0
2012-07-06 14:00:00,89.28,89.32,89.24,89.3,62700.0,62.9995,63.0277,62.9713,63.0136,62700.0
2012-07-06 14:10:00,89.29,89.34,89.28,89.31,46700.0,63.0065,63.0418,62.9995,63.0207,46700.0
2012-07-06 14:20:00,89.3,89.36,89.28,89.33,67900.0,63.0136,63.0559,62.9995,63.0348,67900.0
2012-07-06 14:30:00,89.34,89.45,89.3,89.45,89700.0,63.0418,63.1194,63.0136,63.1194,89700.0
2012-07-06 14:40:00,89.45,89.53,89.39,89.52,67600.0,63.1194,63.1759,63.0771,63.1688,67600.0
2012-07-06 14:50:00,89.52,89.59,89.5,89.59,102500.0,63.1688,63.2182,63.1547,63.2182,102500.0
2012-07-06 15:00:00,89.58,89.6,89.48,89.49,95000.0,63.2112,63.2253,63.1406,63.1477,95000.0
2012-07-06 15:10:00,89.49,89.65,89.48,89.64,88600.0,63.1477,63.2606,63.1406,63.2535,88600.0
2012-07-06 15:20:00,89.64,89.72,89.59,89.72,140900.0,63.2535,63.31,63.2182,63.31,140900.0
2012-07-06 15:30:00,89.71,89.75,89.66,89.7,144100.0,63.3029,63.3311,63.2676,63.2959,144100.0
2012-07-06 15:40:00,89.7,89.77,89.66,89.7,224200.0,63.2959,63.3452,63.2676,63.2959,224200.0
2012-07-06 15:50:00,89.71,89.78,89.67,89.68,342900.0,63.3029,63.3523,63.2747,63.2817,342900.0
2012-07-09 09:30:00,89.64,89.95,89.5,89.8,216300.0,63.2535,63.4723,63.1547,63.3664,216300.0
2012-07-09 09:40:00,89.79,89.88,89.66,89.74,128100.0,63.3594,63.4229,63.2676,63.3241,128100.0
2012-07-09 09:50:00,89.75,89.78,89.52,89.71,123000.0,63.3311,63.3523,63.1688,63.3029,123000.0
2012-07-09 10:00:00,89.7,89.72,89.56,89.57,114400.0,63.2959,63.31,63.1971,63.2041,114400.0
2012-07-09 10:10:00,89.56,89.59,89.39,89.48,137700.0,63.1971,63.2182,63.0771,63.1406,137700.0
2012-07-09 10:20:00,89.48,89.6,89.42,89.56,104600.0,63.1406,63.2253,63.0983,63.1971,104600.0
2012-07-09 10:30:00,89.57,89.65,89.55,89.6,69500.0,63.2041,63.2606,63.19,63.2253,69500.0
2012-07-09 10:40:00,89.61,89.61,89.45,89.49,96200.0,63.2323,63.2323,63.1194,63.1477,96200.0
2012-07-09 10:50:00,89.5,89.51,89.44,89.48,108600.0,63.1547,63.1618,63.1124,63.1406,108600.0
2012-07-09 11:00:00,89.48,89.5,89.38,89.39,100500.0,63.1406,63.1547,63.07,63.0771,100500.0
2012-07-09 11:10:00,89.39,89.4,89.33,89.35,78700.0,63.0771,63.0842,63.0348,63.0489,78700.0
2012-07-09 11:20:00,89.33,89.4,89.33,89.39,55000.0,63.0348,63.0842,63.0348,63.0771,55000.0
2012-07-09 11:30:00,89.39,89.4,89.33,89.37,61200.0,63.0771,63.0842,63.0348,63.063,61200.0
2012-07-09 11:40:00,89.37,89.5,89.36,89.5,84000.0,63.063,63.1547,63.0559,63.1547,84000.0
2012-07-09 11:50:00,89.5,89.5,89.45,89.46,58500.0,63.1547,63.1547,63.1194,63.1265,58500.0
2012-07-09 12:00:00,89.46,89.46,89.42,89.44,46200.0,63.1265,63.1265,63.0983,63.1124,46200.0
2012-07-09 12:10:00,89.44,89.52,89.43,89.52,44700.0,63.1124,63.1688,63.1053,63.1688,44700.0
2012-07-09 12:20:00,89.52,89.55,89.47,89.55,56800.0,63.1688,63.19,63.1336,63.19,56800.0
2012-07-09 12:30:00,89.55,89.67,89.54,89.64,84800.0,63.19,63.2747,63.1829,63.2535,84800.0
2012-07-09 12:40:00,89.66,89.66,89.48,89.48,46700.0,63.2676,63.2676,63.1406,63.1406,46700.0
2012-07-09 12:50:00,89.48,89.59,89.48,89.54,45600.0,63.1406,63.2182,63.1406,63.1829,45600.0
2012-07-09 13:00:00,89.54,89.54,89.48,89.52,33400.0,63.1829,63.1829,63.1406,63.1688,33400.0
2012-07-09 13:10:00,89.53,89.64,89.51,89.63,45600.0,63.1759,63.2535,63.1618,63.2465,45600.0
2012-07-09 13:20:00,89.63,89.75,89.61,89.72,73000.0,63.2465,63.3311,63.2323,63.31,73000.0
2012-07-09 13:30:00,89.71,89.75,89.68,89.69,72100.0,63.3029,63.3311,63.2817,63.2888,72100.0
2012-07-09 13:40:00,89.7,89.71,89.64,89.65,53600.0,63.2959,63.3029,63.2535,63.2606,53600.0
2012-07-09 13:50:00,89.65,89.65,89.6,89.64,46000.0,63.2606,63.2606,63.2253,63.2535,46000.0
2012-07-09 14:00:00,89.63,89.65,89.58,89.59,51800.0,63.2465,63.2606,63.2112,63.2182,51800.0
2012-07-09 14:10:00,89.59,89.64,89.58,89.59,61600.0,63.2182,63.2535,63.2112,63.2182,61600.0
2012-07-09 14:20:00,89.61,89.65,89.59,89.61,67000.0,63.2323,63.2606,63.2182,63.2323,67000.0
2012-07-09 14:30:00,89.61,89.62,89.56,89.59,58900.0,63.2323,63.2394,63.1971,63.2182,58900.0
2012-07-09 14:40:00,89.6,89.63,89.57,89.58,56000.0,63.2253,63.2465,63.2041,63.2112,56000.0
2012-07-09 14:50:00,89.57,89.71,89.57,89.7,72400.0,63.2041,63.3029,63.2041,63.2959,72400.0
2012-07-09 15:00:00,89.71,89.81,89.69,89.8,78400.0,63.3029,63.3735,63.2888,63.3664,78400.0
2012-07-09 15:10:00,89.81,89.88,89.79,89.86,79600.0,63.3735,63.4229,63.3594,63.4088,79600.0
2012-07-09 15:20:00,89.86,89.94,89.78,89.94,102200.0,63.4088,63.4652,63.3523,63.4652,102200.0
2012-07-09 15:30:00,89.94,89.94,89.76,89.76,164500.0,63.4652,63.4652,63.3382,63.3382,164500.0
2012-07-09 15:40:00,89.76,89.88,89.76,89.85,120800.0,63.3382,63.4229,63.3382,63.4017,120800.0
2012-07-09 15:50:00,89.85,89.88,89.79,89.81,286400.0,63.4017,63.4229,63.3594,63.3735,286400.0
2012-07-10 09:30:00,90.15,90.5,89.96,90.46,332000.0,63.6134,63.8604,63.4793,63.8321,332000.0
2012-07-10 09:40:00,90.46,90.47,90.19,90.25,120500.0,63.8321,63.8392,63.6416,63.684,120500.0
2012-07-10 09:50:00,90.24,90.45,90.16,90.39,105800.0,63.6769,63.8251,63.6204,63.7827,105800.0
2012-07-10 10:00:00,90.4,90.69,90.39,90.54,246700.0,63.7898,63.9944,63.7827,63.8886,246700.0
2012-07-10 10:10:00,90.53,90.58,90.29,90.29,184500.0,63.8815,63.9168,63.7122,63.7122,184500.0
2012-07-10 10:20:00,90.28,90.29,90.13,90.29,113600.0,63.7051,63.7122,63.5993,63.7122,113600.0
2012-07-10 10:30:00,90.29,90.34,90.05,90.1,109800.0,63.7122,63.7475,63.5428,63.5781,109800.0
2012-07-10 10:40:00,90.1,90.15,90.0,90.08,86700.0,63.5781,63.6134,63.5075,63.564,86700.0
2012-07-10 10:50:00,90.07,90.07,89.83,89.91,144400.0,63.5569,63.5569,63.3876,63.444,144400.0
2012-07-10 11:00:00,89.92,89.92,89.65,89.73,120600.0,63.4511,63.4511,63.2606,63.317,120600.0
2012-07-10 11:10:00,89.74,89.86,89.66,89.81,101500.0,63.3241,63.4088,63.2676,63.3735,101500.0
2012-07-10 11:20:00,89.82,90.24,89.81,90.15,136100.0,63.3805,63.6769,63.3735,63.6134,136100.0
2012-07-10 11:30:00,90.15,90.32,90.14,90.23,126100.0,63.6134,63.7333,63.6063,63.6698,126100.0
2012-07-10 11:40:00,90.24,90.5,90.24,90.47,105300.0,63.6769,63.8604,63.6769,63.8392,105300.0
2012-07-10 11:50:00,90.46,90.51,90.4,90.46,78900.0,63.8321,63.8674,63.7898,63.8321,78900.0
2012-07-10 12:00:00,90.45,90.47,90.39,90.39,81700.0,63.8251,63.8392,63.7827,63.7827,81700.0
2012-07-10 12:10:00,90.38,90.42,90.35,90.38,48600.0,63.7757,63.8039,63.7545,63.7757,48600.0
2012-07-10 12:20:00,90.37,90.54,90.37,90.53,78600.0,63.7686,63.8886,63.7686,63.8815,78600.0
2012-07-10 12:30:00,90.53,90.68,90.52,90.62,161600.0,63.8815,63.9874,63.8745,63.945,161600.0
2012-07-10 12:40:00,90.61,90.64,90.56,90.56,138500.0,63.938,63.9592,63.9027,63.9027,138500.0
2012-07-10 12:50:00,90.57,90.63,90.56,90.63,79800.0,63.9098,63.9521,63.9027,63.9521,79800.0
2012-07-10 13:00:00,90.62,90.77,90.62,90.73,141400.0,63.945,64.0509,63.945,64.0227,141400.0
2012-07-10 13:10:00,90.73,90.84,90.72,90.79,90700.0,64.0227,64.1003,64.0156,64.065,90700.0
2012-07-10 13:20:00,90.79,90.84,90.75,90.81,134600.0,64.065,64.1003,64.0368,64.0791,134600.0
2012-07-10 13:30:00,90.8,90.81,90.7,90.74,125500.0,64.0721,64.0791,64.0015,64.0297,125500.0
2012-07-10 13:40:00,90.73,90.87,90.72,90.85,185600.0,64.0227,64.1214,64.0156,64.1073,185600.0
2012-07-10 13:50:00,90.84,90.86,90.76,90.77,165100.0,64.1003,64.1144,64.0438,64.0509,165100.0
2012-07-10 14:00:00,90.76,90.78,90.66,90.7,123300.0,64.0438,64.0579,63.9733,64.0015,123300.0
2012-07-10 14:10:00,90.69,90.7,90.5,90.53,176600.0,63.9944,64.0015,63.8604,63.8815,176600.0
2012-07-10 14:20:00,90.53,90.58,90.48,90.55,168500.0,63.8815,63.9168,63.8463,63.8956,168500.0
2012-07-10 14:30:00,90.54,90.55,90.3,90.41,258400.0,63.8886,63.8956,63.7192,63.7969,258400.0
2012-07-10 14:40:00,90.4,90.44,90.29,90.32,187700.0,63.7898,63.818,63.7122,63.7333,187700.0
2012-07-10 14:50:00,90.32,90.32,90.22,90.23,93700.0,63.7333,63.7333,63.6628,63.6698,93700.0
2012-07-10 15:00:00,90.23,90.37,90.21,90.28,126700.0,63.6698,63.7686,63.6557,63.7051,126700.0
2012-07-10 15:10:00,90.27,90.29,90.19,90.2,125100.0,63.6981,63.7122,63.6416,63.6487,125100.0
2012-07-10 15:20:00,90.21,90.3,90.13,90.16,141000.0,63.6557,63.7192,63.5993,63.6204,141000.0
2012-07-10 15:30:00,90.15,90.24,90.14,90.17,144300.0,63.6134,63.6769,63.6063,63.6275,144300.0
2012-07-10 15:40:00,90.16,90.25,90.1,90.21,338800.0,63.6204,63.684,63.5781,63.6557,338800.0
2012-07-10 15:50:00,90.21,90.38,90.2,90.26,624500.0,63.6557,63.7757,63.6487,63.691,624500.0
2012-07-11 09:30:00,90.68,90.81,89.73,89.77,512800.0,63.9874,64.0791,63.317,63.3452,512800.0
2012-07-11 09:40:00,89.78,89.94,89.34,89.89,252800.0,63.3523,63.4652,63.0418,63.4299,252800.0
2012-07-11 09:50:00,89.89,90.01,89.8,89.83,117100.0,63.4299,63.5146,63.3664,63.3876,117100.0
2012-07-11 10:00:00,89.84,89.91,89.65,89.83,204700.0,63.3946,63.444,63.2606,63.3876,204700.0
2012-07-11 10:10:00,89.83,89.92,89.73,89.83,120400.0,63.3876,63.4511,63.317,63.3876,120400.0
2012-07-11 10:20:00,89.83,89.83,89.64,89.67,102600.0,63.3876,63.3876,63.2535,63.2747,102600.0
2012-07-11 10:30:00,89.67,89.68,89.22,89.25,278600.0,63.2747,63.2817,62.9571,62.9783,278600.0
2012-07-11 10:40:00,89.27,89.27,89.1,89.15,166600.0,62.9924,62.9924,62.8725,62.9078,166600.0
2012-07-11 10:50:00,89.14,89.28,89.13,89.16,143000.0,62.9007,62.9995,62.8936,62.9148,143000.0
2012-07-11 11:00:00,89.16,89.49,89.14,89.48,176800.0,62.9148,63.1477,62.9007,63.1406,176800.0
2012-07-11 11:10:00,89.49,89.6,89.45,89.59,282000.0,63.1477,63.2253,63.1194,63.2182,282000.0
2012-07-11 11:20:00,89.57,89.66,89.52,89.55,104800.0,63.2041,63.2676,63.1688,63.19,104800.0
2012-07-11 11:30:00,89.55,89.66,89.53,89.62,68000.0,63.19,63.2676,63.1759,63.2394,68000.0
2012-07-11 11:40:00,89.62,89.66,89.49,89.55,101200.0,63.2394,63.2676,63.1477,63.19,101200.0
2012-07-11 11:50:00,89.56,89.6,89.52,89.55,56600.0,63.1971,63.2253,63.1688,63.19,56600.0
2012-07-11 12:00:00,89.57,89.61,89.49,89.51,77800.0,63.2041,63.2323,63.1477,63.1618,77800.0
2012-07-11 12:10:00,89.51,89.54,89.45,89.51,57600.0,63.1618,63.1829,63.1194,63.1618,57600.0
2012-07-11 12:20:00,89.51,89.51,89.39,89.45,82400.0,63.1618,63.1618,63.0771,63.1194,82400.0
2012-07-11 12:30:00,89.45,89.51,89.44,89.5,67000.0,63.1194,63.1618,63.1124,63.1547,67000.0
2012-07-11 12:40:00,89.51,89.54,89.5,89.52,42900.0,63.1618,63.1829,63.1547,63.1688,42900.0
2012-07-11 12:50:00,89.52,89.58,89.51,89.54,53800.0,63.1688,63.2112,63.1618,63.1829,53800.0
2012-07-11 13:00:00,89.54,89.54,89.43,89.45,103300.0,63.1829,63.1829,63.1053,63.1194,103300.0
2012-07-11 13:10:00,89.45,89.49,89.2,89.2,107100.0,63.1194,63.1477,62.943,62.943,107100.0
2012-07-11 13:20:00,89.2,89.32,89.2,89.3,79700.0,62.943,63.0277,62.943,63.0136,79700.0
2012-07-11 13:30:00,89.29,89.31,89.21,89.25,65800.0,63.0065,63.0207,62.9501,62.9783,65800.0
2012-07-11 13:40:00,89.25,89.36,89.25,89.36,59300.0,62.9783,63.0559,62.9783,63.0559,59300.0
2012-07-11 13:50:00,89.36,89.39,89.33,89.36,87800.0,63.0559,63.0771,63.0348,63.0559,87800.0
2012-07-11 14:00:00,89.37,89.43,89.03,89.16,255900.0,63.063,63.1053,62.8231,62.9148,255900.0
2012-07-11 14:10:00,89.16,89.22,89.09,89.15,120800.0,62.9148,62.9571,62.8654,62.9078,120800.0
2012-07-11 14:20:00,89.14,89.17,89.0,89.12,132500.0,62.9007,62.9219,62.8019,62.8866,132500.0
2012-07-11 14:30:00,89.13,89.15,89.02,89.15,101000.0,62.8936,62.9078,62.816,62.9078,101000.0
2012-07-11 14:40:00,89.14,89.34,89.12,89.34,126000.0,62.9007,63.0418,62.8866,63.0418,126000.0
2012-07-11 14:50:00,89.35,89.41,89.32,89.33,123100.0,63.0489,63.0912,63.0277,63.0348,123100.0
2012-07-11 15:00:00,89.32,89.49,89.32,89.45,119600.0,63.0277,63.1477,63.0277,63.1194,119600.0
2012-07-11 15:10:00,89.46,89.47,89.33,89.4,93700.0,63.1265,63.1336,63.0348,63.0842,93700.0
2012-07-11 15:20:00,89.4,89.4,89.18,89.25,121200.0,63.0842,63.0842,62.9289,62.9783,121200.0
2012-07-11 15:30:00,89.25,89.45,89.19,89.45,150700.0,62.9783,63.1194,62.936,63.1194,150700.0
2012-07-11 15:40:00,89.45,89.66,89.44,89.65,302100.0,63.1194,63.2676,63.1124,63.2606,302100.0
2012-07-11 15:50:00,89.65,89.69,89.5,89.52,459300.0,63.2606,63.2888,63.1547,63.1688,459300.0
2012-07-12 09:30:00,89.27,90.13,89.19,89.91,436300.0,62.9924,63.5993,62.936,63.444,436300.0
2012-07-12 09:40:00,89.9,89.93,89.6,89.66,378800.0,63.437,63.4581,63.2253,63.2676,378800.0
2012-07-12 09:50:00,89.64,89.78,89.55,89.7,235800.0,63.2535,63.3523,63.19,63.2959,235800.0
2012-07-12 10:00:00,89.69,89.79,89.64,89.74,273000.0,63.2888,63.3594,63.2535,63.3241,273000.0
2012-07-12 10:10:00,89.73,89.97,89.7,89.76,202200.0,63.317,63.4864,63.2959,63.3382,202200.0
2012-07-12 10:20:00,89.76,89.88,89.72,89.83,122400.0,63.3382,63.4229,63.31,63.3876,122400.0
2012-07-12 10:30:00,89.84,89.88,89.7,89.72,161600.0,63.3946,63.4229,63.2959,63.31,161600.0
2012-07-12 10:40:00,89.71,89.72,89.5,89.5,130400.0,63.3029,63.31,63.1547,63.1547,130400.0
2012-07-12 10:50:00,89.51,89.69,89.42,89.67,121800.0,63.1618,63.2888,63.0983,63.2747,121800.0
2012-07-12 11:00:00,89.68,90.09,89.64,90.01,387700.0,63.2817,63.5711,63.2535,63.5146,387700.0
2012-07-12 11:10:00,90.01,90.09,89.81,89.86,114900.0,63.5146,63.5711,63.3735,63.4088,114900.0
2012-07-12 11:20:00,89.85,89.98,89.81,89.96,82000.0,63.4017,63.4934,63.3735,63.4793,82000.0
2012-07-12 11:30:00,89.96,90.03,89.95,89.97,203900.0,63.4793,63.5287,63.4723,63.4864,203900.0
2012-07-12 11:40:00,89.96,90.0,89.91,89.97,97200.0,63.4793,63.5075,63.444,63.4864,97200.0
2012-07-12 11:50:00,89.96,90.16,89.96,90.05,178300.0,63.4793,63.6204,63.4793,63.5428,178300.0
2012-07-12 12:00:00,90.05,90.16,90.0,90.04,95300.0,63.5428,63.6204,63.5075,63.5358,95300.0
2012-07-12 12:10:00,90.05,90.1,89.98,90.03,89400.0,63.5428,63.5781,63.4934,63.5287,89400.0
2012-07-12 12:20:00,90.02,90.1,89.99,90.05,76100.0,63.5217,63.5781,63.5005,63.5428,76100.0
2012-07-12 12:30:00,90.06,90.1,90.01,90.05,109100.0,63.5499,63.5781,63.5146,63.5428,109100.0
2012-07-12 12:40:00,90.05,90.09,90.01,90.09,37100.0,63.5428,63.5711,63.5146,63.5711,37100.0
2012-07-12 12:50:00,90.09,90.28,90.04,90.28,82300.0,63.5711,63.7051,63.5358,63.7051,82300.0
2012-07-12 13:00:00,90.28,90.59,90.27,90.57,153900.0,63.7051,63.9239,63.6981,63.9098,153900.0
2012-07-12 13:10:00,90.57,90.73,90.56,90.61,135600.0,63.9098,64.0227,63.9027,63.938,135600.0
2012-07-12 13:20:00,90.61,90.68,90.52,90.56,111200.0,63.938,63.9874,63.8745,63.9027,111200.0
2012-07-12 13:30:00,90.56,90.83,90.55,90.75,150200.0,63.9027,64.0932,63.8956,64.0368,150200.0
2012-07-12 13:40:00,90.75,92.5,90.75,92.26,1594300.0,64.0368,65.2716,64.0368,65.1023,1594300.0
2012-07-12 13:50:00,92.23,92.3,91.5,91.87,769400.0,65.0811,65.1305,64.566,64.8271,769400.0
2012-07-12 14:00:00,91.86,92.29,91.72,92.19,575200.0,64.82,65.1235,64.7212,65.0529,575200.0
2012-07-12 14:10:00,92.19,92.22,91.84,91.98,528300.0,65.0529,65.0741,64.8059,64.9047,528300.0
2012-07-12 14:20:00,91.96,92.12,91.83,92.0,307600.0,64.8906,65.0035,64.7989,64.9188,307600.0
2012-07-12 14:30:00,91.99,92.02,91.81,91.95,197100.0,64.9118,64.9329,64.7848,64.8835,197100.0
2012-07-12 14:40:00,91.95,92.06,91.88,91.92,208600.0,64.8835,64.9612,64.8341,64.8624,208600.0
2012-07-12 14:50:00,91.92,92.04,91.86,91.88,200000.0,64.8624,64.947,64.82,64.8341,200000.0
2012-07-12 15:00:00,91.88,91.94,91.79,91.93,164300.0,64.8341,64.8765,64.7706,64.8694,164300.0
2012-07-12 15:10:00,91.93,91.97,91.85,91.96,163300.0,64.8694,64.8977,64.813,64.8906,163300.0
2012-07-12 15:20:00,91.96,92.05,91.87,91.88,373500.0,64.8906,64.9541,64.8271,64.8341,373500.0
2012-07-12 15:30:00,91.88,91.92,91.68,91.82,274800.0,64.8341,64.8624,64.693,64.7918,274800.0
2012-07-12 15:40:00,91.83,92.05,91.81,92.0,381600.0,64.7989,64.9541,64.7848,64.9188,381600.0
2012-07-12 15:50:00,92.0,92.03,91.72,91.93,979300.0,64.9188,64.94,64.7212,64.8694,979300.0
2012-07-13 09:30:00,92.27,92.69,92.17,92.42,498700.0,65.1093,65.4057,65.0388,65.2152,498700.0
2012-07-13 09:40:00,92.43,92.52,92.12,92.3,293800.0,65.2222,65.2858,65.0035,65.1305,293800.0
2012-07-13 09:50:00,92.3,92.34,92.1,92.33,209200.0,65.1305,65.1587,64.9894,65.1517,209200.0
2012-07-13 10:00:00,92.34,92.4,92.26,92.31,193500.0,65.1587,65.2011,65.1023,65.1376,193500.0
2012-07-13 10:10:00,92.3,92.41,92.25,92.26,125300.0,65.1305,65.2081,65.0952,65.1023,125300.0
2012-07-13 10:20:00,92.26,92.36,92.2,92.25,151300.0,65.1023,65.1729,65.06,65.0952,151300.0
2012-07-13 10:30:00,92.26,92.3,92.21,92.25,136200.0,65.1023,65.1305,65.067,65.0952,136200.0
2012-07-13 10:40:00,92.27,92.32,92.22,92.3,150800.0,65.1093,65.1446,65.0741,65.1305,150800.0
2012-07-13 10:50:00,92.31,92.39,92.29,92.36,166100.0,65.1376,65.194,65.1235,65.1729,166100.0
2012-07-13 11:00:00,92.35,92.39,92.22,92.3,137600.0,65.1658,65.194,65.0741,65.1305,137600.0
2012-07-13 11:10:00,92.29,92.36,92.25,92.34,100400.0,65.1235,65.1729,65.0952,65.1587,100400.0
2012-07-13 11:20:00,92.33,92.38,92.3,92.32,127200.0,65.1517,65.187,65.1305,65.1446,127200.0
2012-07-13 11:30:00,92.31,92.46,92.31,92.38,124300.0,65.1376,65.2434,65.1376,65.187,124300.0
2012-07-13 11:40:00,92.38,92.5,92.36,92.48,136700.0,65.187,65.2716,65.1729,65.2575,136700.0
2012-07-13 11:50:00,92.49,92.55,92.48,92.53,112500.0,65.2646,65.3069,65.2575,65.2928,112500.0
2012-07-13 12:00:00,92.53,92.55,92.46,92.48,105300.0,65.2928,65.3069,65.2434,65.2575,105300.0
2012-07-13 12:10:00,92.48,92.54,92.46,92.51,95400.0,65.2575,65.2999,65.2434,65.2787,95400.0
2012-07-13 12:20:00,92.51,92.51,92.37,92.39,143600.0,65.2787,65.2787,65.1799,65.194,143600.0
2012-07-13 12:30:00,92.38,92.38,92.16,92.24,108000.0,65.187,65.187,65.0317,65.0882,108000.0
2012-07-13 12:40:00,92.23,92.35,92.21,92.32,73700.0,65.0811,65.1658,65.067,65.1446,73700.0
2012-07-13 12:50:00,92.31,92.34,92.26,92.27,52700.0,65.1376,65.1587,65.1023,65.1093,52700.0
2012-07-13 13:00:00,92.27,92.35,92.26,92.35,48600.0,65.1093,65.1658,65.1023,65.1658,48600.0
2012-07-13 13:10:00,92.34,92.37,92.28,92.28,42400.0,65.1587,65.1799,65.1164,65.1164,42400.0
2012-07-13 13:20:00,92.28,92.31,92.22,92.26,57000.0,65.1164,65.1376,65.0741,65.1023,57000.0
2012-07-13 13:30:00,92.25,92.31,92.25,92.28,71700.0,65.0952,65.1376,65.0952,65.1164,71700.0
2012-07-13 13:40:00,92.28,92.32,92.24,92.25,60400.0,65.1164,65.1446,65.0882,65.0952,60400.0
2012-07-13 13:50:00,92.26,92.29,92.18,92.19,75700.0,65.1023,65.1235,65.0458,65.0529,75700.0
2012-07-13 14:00:00,92.19,92.2,92.13,92.14,72900.0,65.0529,65.06,65.0106,65.0176,72900.0
2012-07-13 14:10:00,92.15,92.16,92.07,92.11,134700.0,65.0247,65.0317,64.9682,64.9964,134700.0
2012-07-13 14:20:00,92.11,92.15,92.1,92.14,147500.0,64.9964,65.0247,64.9894,65.0176,147500.0
2012-07-13 14:30:00,92.14,92.2,92.13,92.16,62200.0,65.0176,65.06,65.0106,65.0317,62200.0
2012-07-13 14:40:00,92.16,92.25,92.16,92.23,67500.0,65.0317,65.0952,65.0317,65.0811,67500.0
2012-07-13 14:50:00,92.23,92.23,92.16,92.18,109200.0,65.0811,65.0811,65.0317,65.0458,109200.0
2012-07-13 15:00:00,92.18,92.34,92.17,92.32,94100.0,65.0458,65.1587,65.0388,65.1446,94100.0
2012-07-13 15:10:00,92.32,92.4,92.32,92.39,122600.0,65.1446,65.2011,65.1446,65.194,122600.0
2012-07-13 15:20:00,92.39,92.49,92.35,92.36,157400.0,65.194,65.2646,65.1658,65.1729,157400.0
2012-07-13 15:30:00,92.35,92.43,92.33,92.41,173100.0,65.1658,65.2222,65.1517,65.2081,173100.0
2012-07-13 15:40:00,92.41,92.48,92.33,92.4,298400.0,65.2081,65.2575,65.1517,65.2011,298400.0
2012-07-13 15:50:00,92.4,92.41,92.28,92.3,565500.0,65.2011,65.2081,65.1164,65.1305,565500.0
2012-07-16 09:30:00,92.15,92.27,91.86,92.01,226000.0,65.0247,65.1093,64.82,64.9259,226000.0
2012-07-16 09:40:00,92.0,92.08,91.87,91.88,110300.0,64.9188,64.9753,64.8271,64.8341,110300.0
2012-07-16 09:50:00,91.89,91.96,91.78,91.85,106800.0,64.8412,64.8906,64.7636,64.813,106800.0
2012-07-16 10:00:00,91.86,91.99,91.86,91.9,92700.0,64.82,64.9118,64.82,64.8483,92700.0
2012-07-16 10:10:00,91.92,92.02,91.89,91.97,89400.0,64.8624,64.9329,64.8412,64.8977,89400.0
2012-07-16 10:20:00,91.97,92.01,91.87,91.96,115800.0,64.8977,64.9259,64.8271,64.8906,115800.0
2012-07-16 10:30:00,91.96,92.06,91.96,92.02,125500.0,64.8906,64.9612,64.8906,64.9329,125500.0
2012-07-16 10:40:00,92.01,92.07,91.97,92.04,103200.0,64.9259,64.9682,64.8977,64.947,103200.0
2012-07-16 10:50:00,92.04,92.06,91.88,91.91,86200.0,64.947,64.9612,64.8341,64.8553,86200.0
2012-07-16 11:00:00,91.91,92.05,91.88,92.05,59700.0,64.8553,64.9541,64.8341,64.9541,59700.0
2012-07-16 11:10:00,92.05,92.22,91.98,92.22,114200.0,64.9541,65.0741,64.9047,65.0741,114200.0
2012-07-16 11:20:00,92.2,92.22,92.1,92.18,100800.0,65.06,65.0741,64.9894,65.0458,100800.0
2012-07-16 11:30:00,92.18,92.2,92.11,92.17,37000.0,65.0458,65.06,64.9964,65.0388,37000.0
2012-07-16 11:40:00,92.17,92.2,92.08,92.19,78000.0,65.0388,65.06,64.9753,65.0529,78000.0
2012-07-16 11:50:00,92.19,92.22,92.15,92.18,46700.0,65.0529,65.0741,65.0247,65.0458,46700.0
2012-07-16 12:00:00,92.18,92.23,92.15,92.2,39200.0,65.0458,65.0811,65.0247,65.06,39200.0
2012-07-16 12:10:00,92.2,92.2,92.08,92.09,40700.0,65.06,65.06,64.9753,64.9823,40700.0
2012-07-16 12:20:00,92.09,92.12,92.07,92.08,38400.0,64.9823,65.0035,64.9682,64.9753,38400.0
2012-07-16 12:30:00,92.09,92.11,91.93,91.93,55000.0,64.9823,64.9964,64.8694,64.8694,55000.0
2012-07-16 12:40:00,91.94,91.96,91.91,91.95,38200.0,64.8765,64.8906,64.8553,64.8835,38200.0
2012-07-16 12:50:00,91.95,92.0,91.95,91.98,49500.0,64.8835,64.9188,64.8835,64.9047,49500.0
2012-07-16 13:00:00,91.99,92.0,91.88,91.9,41600.0,64.9118,64.9188,64.8341,64.8483,41600.0
2012-07-16 13:10:00,91.88,91.9,91.78,91.8,83300.0,64.8341,64.8483,64.7636,64.7777,83300.0
2012-07-16 13:20:00,91.8,91.86,91.76,91.84,41400.0,64.7777,64.82,64.7495,64.8059,41400.0
2012-07-16 13:30:00,91.84,91.91,91.82,91.87,35700.0,64.8059,64.8553,64.7918,64.8271,35700.0
2012-07-16 13:40:00,91.86,91.91,91.83,91.89,44800.0,64.82,64.8553,64.7989,64.8412,44800.0
2012-07-16 13:50:00,91.89,91.9,91.83,91.84,40100.0,64.8412,64.8483,64.7989,64.8059,40100.0
2012-07-16 14:00:00,91.84,92.0,91.83,91.98,70300.0,64.8059,64.9188,64.7989,64.9047,70300.0
2012-07-16 14:10:00,92.0,92.01,91.9,91.97,58500.0,64.9188,64.9259,64.8483,64.8977,58500.0
2012-07-16 14:20:00,91.97,91.99,91.92,91.92,33600.0,64.8977,64.9118,64.8624,64.8624,33600.0
2012-07-16 14:30:00,91.93,91.95,91.8,91.82,71100.0,64.8694,64.8835,64.7777,64.7918,71100.0
2012-07-16 14:40:00,91.82,91.91,91.79,91.89,48300.0,64.7918,64.8553,64.7706,64.8412,48300.0
2012-07-16 14:50:00,91.9,91.96,91.83,91.86,61000.0,64.8483,64.8906,64.7989,64.82,61000.0
2012-07-16 15:00:00,91.86,91.9,91.84,91.84,68300.0,64.82,64.8483,64.8059,64.8059,68300.0
2012-07-16 15:10:00,91.84,91.9,91.82,91.9,64200.0,64.8059,64.8483,64.7918,64.8483,64200.0
2012-07-16 15:20:00,91.9,91.94,91.8,91.8,72300.0,64.8483,64.8765,64.7777,64.7777,72300.0
2012-07-16 15:30:00,91.8,91.87,91.75,91.76,98900.0,64.7777,64.8271,64.7424,64.7495,98900.0
2012-07-16 15:40:00,91.76,91.77,91.5,91.61,194200.0,64.7495,64.7565,64.566,64.6436,194200.0
2012-07-16 15:50:00,91.6,91.72,91.59,91.64,320700.0,64.6366,64.7212,64.6295,64.6648,320700.0
2012-07-17 09:30:00,91.99,92.35,91.83,92.23,276200.0,64.9118,65.1658,64.7989,65.0811,276200.0
2012-07-17 09:40:00,92.19,92.27,91.97,92.05,103400.0,65.0529,65.1093,64.8977,64.9541,103400.0
2012-07-17 09:50:00,92.04,92.05,91.81,91.88,146000.0,64.947,64.9541,64.7848,64.8341,146000.0
2012-07-17 10:00:00,91.91,91.94,91.64,91.71,190100.0,64.8553,64.8765,64.6648,64.7142,190100.0
2012-07-17 10:10:00,91.71,91.72,91.58,91.63,82300.0,64.7142,64.7212,64.6225,64.6577,82300.0
2012-07-17 10:20:00,91.62,91.71,91.56,91.59,90700.0,64.6507,64.7142,64.6083,64.6295,90700.0
2012-07-17 10:30:00,91.58,91.62,91.39,91.41,107200.0,64.6225,64.6507,64.4884,64.5025,107200.0
2012-07-17 10:40:00,91.41,91.49,91.25,91.34,117100.0,64.5025,64.5589,64.3896,64.4531,117100.0
2012-07-17 10:50:00,91.34,91.37,91.21,91.36,84100.0,64.4531,64.4743,64.3614,64.4672,84100.0
2012-07-17 11:00:00,91.35,91.55,91.33,91.51,71700.0,64.4602,64.6013,64.446,64.5731,71700.0
2012-07-17 11:10:00,91.51,91.62,91.41,91.44,63100.0,64.5731,64.6507,64.5025,64.5237,63100.0
2012-07-17 11:20:00,91.43,91.53,91.38,91.42,47200.0,64.5166,64.5872,64.4813,64.5096,47200.0
2012-07-17 11:30:00,91.43,91.7,91.25,91.68,70100.0,64.5166,64.7071,64.3896,64.693,70100.0
2012-07-17 11:40:00,91.69,91.87,91.6,91.8,91200.0,64.7001,64.8271,64.6366,64.7777,91200.0
2012-07-17 11:50:00,91.81,91.98,91.78,91.95,70300.0,64.7848,64.9047,64.7636,64.8835,70300.0
2012-07-17 12:00:00,91.97,92.06,91.97,92.01,72900.0,64.8977,64.9612,64.8977,64.9259,72900.0
2012-07-17 12:10:00,91.99,92.02,91.83,91.88,47900.0,64.9118,64.9329,64.7989,64.8341,47900.0
2012-07-17 12:20:00,91.89,92.01,91.89,91.94,52900.0,64.8412,64.9259,64.8412,64.8765,52900.0
2012-07-17 12:30:00,91.93,92.08,91.93,92.0,57100.0,64.8694,64.9753,64.8694,64.9188,57100.0
2012-07-17 12:40:00,92.01,92.06,91.93,91.93,52200.0,64.9259,64.9612,64.8694,64.8694,52200.0
2012-07-17 12:50:00,91.95,91.95,91.85,91.85,49700.0,64.8835,64.8835,64.813,64.813,49700.0
2012-07-17 13:00:00,91.85,91.88,91.82,91.84,53700.0,64.813,64.8341,64.7918,64.8059,53700.0
2012-07-17 13:10:00,91.85,92.0,91.84,91.96,52800.0,64.813,64.9188,64.8059,64.8906,52800.0
2012-07-17 13:20:00,91.96,92.09,91.9,92.06,52400.0,64.8906,64.9823,64.8483,64.9612,52400.0
2012-07-17 13:30:00,92.07,92.2,92.06,92.11,59500.0,64.9682,65.06,64.9612,64.9964,59500.0
2012-07-17 13:40:00,92.12,92.12,92.01,92.02,36700.0,65.0035,65.0035,64.9259,64.9329,36700.0
2012-07-17 13:50:00,92.01,92.08,91.98,92.05,36700.0,64.9259,64.9753,64.9047,64.9541,36700.0
2012-07-17 14:00:00,92.03,92.12,92.02,92.11,50500.0,64.94,65.0035,64.9329,64.9964,50500.0
2012-07-17 14:10:00,92.11,92.17,92.03,92.05,60700.0,64.9964,65.0388,64.94,64.9541,60700.0
2012-07-17 14:20:00,92.04,92.11,92.04,92.11,37500.0,64.947,64.9964,64.947,64.9964,37500.0
2012-07-17 14:30:00,92.11,92.14,92.08,92.09,43600.0,64.9964,65.0176,64.9753,64.9823,43600.0
2012-07-17 14:40:00,92.09,92.14,92.08,92.13,49800.0,64.9823,65.0176,64.9753,65.0106,49800.0
2012-07-17 14:50:00,92.12,92.16,92.1,92.11,78800.0,65.0035,65.0317,64.9894,64.9964,78800.0
2012-07-17 15:00:00,92.11,92.15,92.06,92.08,54500.0,64.9964,65.0247,64.9612,64.9753,54500.0
2012-07-17 15:10:00,92.07,92.08,91.99,92.0,81500.0,64.9682,64.9753,64.9118,64.9188,81500.0
2012-07-17 15:20:00,92.0,92.0,91.85,91.85,75200.0,64.9188,64.9188,64.813,64.813,75200.0
2012-07-17 15:30:00,91.86,91.92,91.82,91.83,114400.0,64.82,64.8624,64.7918,64.7989,114400.0
2012-07-17 15:40:00,91.84,91.99,91.84,91.95,191500.0,64.8059,64.9118,64.8059,64.8835,191500.0
2012-07-17 15:50:00,91.94,91.99,91.87,91.89,309600.0,64.8765,64.9118,64.8271,64.8412,309600.0
2012-07-18 09:30:00,91.44,91.5,91.0,91.15,659400.0,64.5237,64.566,64.2132,64.319,659400.0
2012-07-18 09:40:00,91.14,91.53,91.14,91.48,280200.0,64.312,64.5872,64.312,64.5519,280200.0
2012-07-18 09:50:00,91.48,91.54,91.28,91.31,348400.0,64.5519,64.5942,64.4108,64.4319,348400.0
2012-07-18 10:00:00,91.31,91.42,91.24,91.31,213100.0,64.4319,64.5096,64.3825,64.4319,213100.0
2012-07-18 10:10:00,91.31,91.35,91.14,91.28,239000.0,64.4319,64.4602,64.312,64.4108,239000.0
2012-07-18 10:20:00,91.3,91.59,91.24,91.47,381700.0,64.4249,64.6295,64.3825,64.5448,381700.0
2012-07-18 10:30:00,91.47,91.65,91.47,91.56,213500.0,64.5448,64.6718,64.5448,64.6083,213500.0
2012-07-18 10:40:00,91.56,91.82,91.56,91.75,154300.0,64.6083,64.7918,64.6083,64.7424,154300.0
2012-07-18 10:50:00,91.75,92.06,91.75,91.99,197900.0,64.7424,64.9612,64.7424,64.9118,197900.0
2012-07-18 11:00:00,91.98,92.04,91.87,91.88,117000.0,64.9047,64.947,64.8271,64.8341,117000.0
2012-07-18 11:10:00,91.88,91.93,91.76,91.8,241800.0,64.8341,64.8694,64.7495,64.7777,241800.0
2012-07-18 11:20:00,91.8,91.89,91.8,91.86,70500.0,64.7777,64.8412,64.7777,64.82,70500.0
2012-07-18 11:30:00,91.87,91.91,91.79,91.87,125800.0,64.8271,64.8553,64.7706,64.8271,125800.0
2012-07-18 11:40:00,91.86,91.9,91.77,91.78,65500.0,64.82,64.8483,64.7565,64.7636,65500.0
2012-07-18 11:50:00,91.77,91.87,91.75,91.83,109000.0,64.7565,64.8271,64.7424,64.7989,109000.0
2012-07-18 12:00:00,91.83,91.93,91.79,91.91,81300.0,64.7989,64.8694,64.7706,64.8553,81300.0
2012-07-18 12:10:00,91.92,92.06,91.88,92.04,123200.0,64.8624,64.9612,64.8341,64.947,123200.0
2012-07-18 12:20:00,92.04,92.08,91.96,92.06,110500.0,64.947,64.9753,64.8906,64.9612,110500.0
2012-07-18 12:30:00,92.06,92.12,92.03,92.08,90900.0,64.9612,65.0035,64.94,64.9753,90900.0
2012-07-18 12:40:00,92.09,92.12,92.03,92.04,43300.0,64.9823,65.0035,64.94,64.947,43300.0
2012-07-18 12:50:00,92.04,92.12,92.01,92.11,76200.0,64.947,65.0035,64.9259,64.9964,76200.0
2012-07-18 13:00:00,92.11,92.12,92.06,92.1,46000.0,64.9964,65.0035,64.9612,64.9894,46000.0
2012-07-18 13:10:00,92.1,92.11,92.07,92.08,28400.0,64.9894,64.9964,64.9682,64.9753,28400.0
2012-07-18 13:20:00,92.08,92.12,92.07,92.09,42300.0,64.9753,65.0035,64.9682,64.9823,42300.0
2012-07-18 13:30:00,92.09,92.11,92.03,92.04,74700.0,64.9823,64.9964,64.94,64.947,74700.0
2012-07-18 13:40:00,92.04,92.1,92.03,92.03,59300.0,64.947,64.9894,64.94,64.94,59300.0
2012-07-18 13:50:00,92.03,92.08,92.0,92.05,87200.0,64.94,64.9753,64.9188,64.9541,87200.0
2012-07-18 14:00:00,92.06,92.15,92.03,92.08,116200.0,64.9612,65.0247,64.94,64.9753,116200.0
2012-07-18 14:10:00,92.07,92.12,92.05,92.11,66900.0,64.9682,65.0035,64.9541,64.9964,66900.0
2012-07-18 14:20:00,92.11,92.15,92.08,92.14,70900.0,64.9964,65.0247,64.9753,65.0176,70900.0
2012-07-18 14:30:00,92.13,92.16,92.06,92.11,64800.0,65.0106,65.0317,64.9612,64.9964,64800.0
2012-07-18 14:40:00,92.11,92.19,92.0,92.18,79000.0,64.9964,65.0529,64.9188,65.0458,79000.0
2012-07-18 14:50:00,92.18,92.21,92.16,92.17,84100.0,65.0458,65.067,65.0317,65.0388,84100.0
2012-07-18 15:00:00,92.19,92.21,92.1,92.1,87300.0,65.0529,65.067,64.9894,64.9894,87300.0
2012-07-18 15:10:00,92.1,92.17,92.03,92.09,83600.0,64.9894,65.0388,64.94,64.9823,83600.0
2012-07-18 15:20:00,92.09,92.16,92.02,92.07,119000.0,64.9823,65.0317,64.9329,64.9682,119000.0
2012-07-18 15:30:00,92.08,92.18,92.07,92.15,121400.0,64.9753,65.0458,64.9682,65.0247,121400.0
2012-07-18 15:40:00,92.15,92.21,92.12,92.17,171200.0,65.0247,65.067,65.0035,65.0388,171200.0
2012-07-18 15:50:00,92.17,92.23,92.14,92.21,290400.0,65.0388,65.0811,65.0176,65.067,290400.0
2012-07-19 09:30:00,92.59,92.68,92.33,92.45,390500.0,65.3351,65.3987,65.1517,65.2364,390500.0
2012-07-19 09:40:00,92.44,92.47,92.05,92.12,339700.0,65.2293,65.2505,64.9541,65.0035,339700.0
2012-07-19 09:50:00,92.12,92.75,92.09,92.72,241500.0,65.0035,65.4481,64.9823,65.4269,241500.0
2012-07-19 10:00:00,92.74,92.88,92.43,92.74,209400.0,65.441,65.5398,65.2222,65.441,209400.0
2012-07-19 10:10:00,92.74,92.9,92.43,92.86,224800.0,65.441,65.5539,65.2222,65.5257,224800.0
2012-07-19 10:20:00,92.86,92.95,92.8,92.94,163800.0,65.5257,65.5892,65.4833,65.5821,163800.0
2012-07-19 10:30:00,92.94,92.94,92.39,92.39,155300.0,65.5821,65.5821,65.194,65.194,155300.0
2012-07-19 10:40:00,92.4,92.47,92.26,92.44,158500.0,65.2011,65.2505,65.1023,65.2293,158500.0
2012-07-19 10:50:00,92.44,92.51,92.31,92.37,175700.0,65.2293,65.2787,65.1376,65.1799,175700.0
2012-07-19 11:00:00,92.37,92.85,92.37,92.85,108800.0,65.1799,65.5186,65.1799,65.5186,108800.0
2012-07-19 11:10:00,92.84,92.95,92.76,92.95,113100.0,65.5116,65.5892,65.4551,65.5892,113100.0
2012-07-19 11:20:00,92.94,93.0,92.92,93.0,125700.0,65.5821,65.6245,65.568,65.6245,125700.0
2012-07-19 11:30:00,92.99,93.0,92.82,92.86,139300.0,65.6174,65.6245,65.4974,65.5257,139300.0
2012-07-19 11:40:00,92.85,92.92,92.61,92.62,122400.0,65.5186,65.568,65.3493,65.3563,122400.0
2012-07-19 11:50:00,92.62,92.7,92.44,92.47,122400.0,65.3563,65.4128,65.2293,65.2505,122400.0
2012-07-19 12:00:00,92.5,93.0,92.49,92.99,117700.0,65.2716,65.6245,65.2646,65.6174,117700.0
2012-07-19 12:10:00,92.98,93.18,92.93,93.15,179000.0,65.6103,65.7515,65.5751,65.7303,179000.0
2012-07-19 12:20:00,93.15,93.32,93.14,93.3,156700.0,65.7303,65.8503,65.7233,65.8362,156700.0
2012-07-19 12:30:00,93.31,93.31,93.02,93.03,181500.0,65.8432,65.8432,65.6386,65.6456,181500.0
2012-07-19 12:40:00,93.04,93.04,92.76,92.77,104900.0,65.6527,65.6527,65.4551,65.4622,104900.0
2012-07-19 12:50:00,92.77,92.77,92.51,92.56,123600.0,65.4622,65.4622,65.2787,65.314,123600.0
2012-07-19 13:00:00,92.58,93.0,92.58,92.98,119700.0,65.3281,65.6245,65.3281,65.6103,119700.0
2012-07-19 13:10:00,92.98,93.18,92.97,93.15,97200.0,65.6103,65.7515,65.6033,65.7303,97200.0
2012-07-19 13:20:00,93.15,93.25,93.03,93.1,111000.0,65.7303,65.8009,65.6456,65.695,111000.0
2012-07-19 13:30:00,93.08,93.1,92.58,92.6,186800.0,65.6809,65.695,65.3281,65.3422,186800.0
2012-07-19 13:40:00,92.61,92.66,92.5,92.55,148900.0,65.3493,65.3845,65.2716,65.3069,148900.0
2012-07-19 13:50:00,92.57,92.6,92.38,92.49,160300.0,65.321,65.3422,65.187,65.2646,160300.0
2012-07-19 14:00:00,92.5,92.94,92.5,92.92,162900.0,65.2716,65.5821,65.2716,65.568,162900.0
2012-07-19 14:10:00,92.92,93.0,92.86,92.98,104500.0,65.568,65.6245,65.5257,65.6103,104500.0
2012-07-19 14:20:00,92.99,93.04,92.81,92.86,127100.0,65.6174,65.6527,65.4904,65.5257,127100.0
2012-07-19 14:30:00,92.85,92.92,92.67,92.79,137800.0,65.5186,65.568,65.3916,65.4763,137800.0
2012-07-19 14:40:00,92.79,92.85,92.6,92.65,118400.0,65.4763,65.5186,65.3422,65.3775,118400.0
2012-07-19 14:50:00,92.65,92.66,92.56,92.65,112400.0,65.3775,65.3845,65.314,65.3775,112400.0
2012-07-19 15:00:00,92.65,92.82,92.6,92.75,186400.0,65.3775,65.4974,65.3422,65.4481,186400.0
2012-07-19 15:10:00,92.75,92.87,92.68,92.87,123800.0,65.4481,65.5327,65.3987,65.5327,123800.0
2012-07-19 15:20:00,92.86,92.91,92.72,92.79,195500.0,65.5257,65.561,65.4269,65.4763,195500.0
2012-07-19 15:30:00,92.78,92.82,92.64,92.71,179600.0,65.4692,65.4974,65.3704,65.4198,179600.0
2012-07-19 15:40:00,92.71,92.87,92.7,92.77,210500.0,65.4198,65.5327,65.4128,65.4622,210500.0
2012-07-19 15:50:00,92.78,92.84,92.68,92.76,363400.0,65.4692,65.5116,65.3987,65.4551,363400.0
2012-07-20 09:30:00,92.09,92.29,91.79,91.87,855100.0,64.9823,65.1235,64.7706,64.8271,855100.0
2012-07-20 09:40:00,91.88,92.02,91.75,91.85,284900.0,64.8341,64.9329,64.7424,64.813,284900.0
2012-07-20 09:50:00,91.86,91.96,91.42,91.46,303400.0,64.82,64.8906,64.5096,64.5378,303400.0
2012-07-20 10:00:00,91.44,91.92,91.4,91.76,185300.0,64.5237,64.8624,64.4954,64.7495,185300.0
2012-07-20 10:10:00,91.77,91.83,91.57,91.58,115900.0,64.7565,64.7989,64.6154,64.6225,115900.0
2012-07-20 10:20:00,91.58,91.59,91.47,91.51,150200.0,64.6225,64.6295,64.5448,64.5731,150200.0
2012-07-20 10:30:00,91.51,91.66,91.48,91.54,168900.0,64.5731,64.6789,64.5519,64.5942,168900.0
2012-07-20 10:40:00,91.55,91.57,91.47,91.51,140600.0,64.6013,64.6154,64.5448,64.5731,140600.0
2012-07-20 10:50:00,91.51,91.67,91.49,91.53,157600.0,64.5731,64.686,64.5589,64.5872,157600.0
2012-07-20 11:00:00,91.54,91.59,91.49,91.58,95500.0,64.5942,64.6295,64.5589,64.6225,95500.0
2012-07-20 11:10:00,91.59,91.63,91.48,91.54,123000.0,64.6295,64.6577,64.5519,64.5942,123000.0
2012-07-20 11:20:00,91.54,91.6,91.51,91.59,98800.0,64.5942,64.6366,64.5731,64.6295,98800.0
2012-07-20 11:30:00,91.6,91.63,91.48,91.62,102700.0,64.6366,64.6577,64.5519,64.6507,102700.0
2012-07-20 11:40:00,91.61,91.78,91.6,91.73,92900.0,64.6436,64.7636,64.6366,64.7283,92900.0
2012-07-20 11:50:00,91.75,91.75,91.63,91.67,64000.0,64.7424,64.7424,64.6577,64.686,64000.0
2012-07-20 12:00:00,91.68,91.69,91.59,91.64,97000.0,64.693,64.7001,64.6295,64.6648,97000.0
2012-07-20 12:10:00,91.63,91.64,91.51,91.57,97600.0,64.6577,64.6648,64.5731,64.6154,97600.0
2012-07-20 12:20:00,91.56,91.66,91.54,91.63,131500.0,64.6083,64.6789,64.5942,64.6577,131500.0
2012-07-20 12:30:00,91.63,91.71,91.58,91.68,111700.0,64.6577,64.7142,64.6225,64.693,111700.0
2012-07-20 12:40:00,91.69,91.77,91.64,91.67,64000.0,64.7001,64.7565,64.6648,64.686,64000.0
2012-07-20 12:50:00,91.67,91.75,91.63,91.65,105700.0,64.686,64.7424,64.6577,64.6718,105700.0
2012-07-20 13:00:00,91.66,91.72,91.59,91.65,77500.0,64.6789,64.7212,64.6295,64.6718,77500.0
2012-07-20 13:10:00,91.65,91.69,91.6,91.62,78300.0,64.6718,64.7001,64.6366,64.6507,78300.0
2012-07-20 13:20:00,91.62,91.64,91.56,91.6,92800.0,64.6507,64.6648,64.6083,64.6366,92800.0
2012-07-20 13:30:00,91.58,91.67,91.58,91.6,78900.0,64.6225,64.686,64.6225,64.6366,78900.0
2012-07-20 13:40:00,91.61,91.61,91.53,91.58,108100.0,64.6436,64.6436,64.5872,64.6225,108100.0
2012-07-20 13:50:00,91.56,91.6,91.55,91.6,115800.0,64.6083,64.6366,64.6013,64.6366,115800.0
2012-07-20 14:00:00,91.6,91.72,91.59,91.65,184200.0,64.6366,64.7212,64.6295,64.6718,184200.0
2012-07-20 14:10:00,91.65,91.68,91.59,91.63,104500.0,64.6718,64.693,64.6295,64.6577,104500.0
2012-07-20 14:20:00,91.63,91.69,91.59,91.65,61100.0,64.6577,64.7001,64.6295,64.6718,61100.0
2012-07-20 14:30:00,91.63,91.64,91.55,91.57,150800.0,64.6577,64.6648,64.6013,64.6154,150800.0
2012-07-20 14:40:00,91.58,91.6,91.54,91.6,80600.0,64.6225,64.6366,64.5942,64.6366,80600.0
2012-07-20 14:50:00,91.59,91.66,91.52,91.56,82100.0,64.6295,64.6789,64.5801,64.6083,82100.0
2012-07-20 15:00:00,91.56,91.58,91.5,91.55,99200.0,64.6083,64.6225,64.566,64.6013,99200.0
2012-07-20 15:10:00,91.56,91.62,91.55,91.62,127700.0,64.6083,64.6507,64.6013,64.6507,127700.0
2012-07-20 15:20:00,91.62,91.68,91.57,91.61,126400.0,64.6507,64.693,64.6154,64.6436,126400.0
2012-07-20 15:30:00,91.62,91.72,91.57,91.69,349400.0,64.6507,64.7212,64.6154,64.7001,349400.0
2012-07-20 15:40:00,91.68,91.79,91.59,91.78,314000.0,64.693,64.7706,64.6295,64.7636,314000.0
2012-07-20 15:50:00,91.77,91.78,91.56,91.63,599700.0,64.7565,64.7636,64.6083,64.6577,599700.0
2012-07-23 09:30:00,89.17,89.85,88.32,88.53,1139200.0,62.9219,63.4017,62.3221,62.4703,1139200.0
2012-07-23 09:40:00,88.52,88.65,88.25,88.31,604200.0,62.4632,62.5549,62.2727,62.315,604200.0
2012-07-23 09:50:00,88.3,89.18,88.25,89.12,471200.0,62.308,62.9289,62.2727,62.8866,471200.0
2012-07-23 10:00:00,89.13,89.14,88.75,88.85,448000.0,62.8936,62.9007,62.6255,62.6961,448000.0
2012-07-23 10:10:00,88.89,89.1,88.75,88.75,288300.0,62.7243,62.8725,62.6255,62.6255,288300.0
2012-07-23 10:20:00,88.75,89.39,88.66,89.35,460300.0,62.6255,63.0771,62.562,63.0489,460300.0
2012-07-23 10:30:00,89.35,89.36,89.09,89.35,305600.0,63.0489,63.0559,62.8654,63.0489,305600.0
2012-07-23 10:40:00,89.34,89.38,89.22,89.36,384400.0,63.0418,63.07,62.9571,63.0559,384400.0
2012-07-23 10:50:00,89.35,89.37,89.09,89.33,271200.0,63.0489,63.063,62.8654,63.0348,271200.0
2012-07-23 11:00:00,89.33,89.43,89.21,89.3,417600.0,63.0348,63.1053,62.9501,63.0136,417600.0
2012-07-23 11:10:00,89.32,89.77,89.2,89.28,372000.0,63.0277,63.3452,62.943,62.9995,372000.0
2012-07-23 11:20:00,89.28,89.35,88.69,89.04,722200.0,62.9995,63.0489,62.5832,62.8301,722200.0
2012-07-23 11:30:00,89.04,89.2,88.8,88.86,203700.0,62.8301,62.943,62.6608,62.7031,203700.0
2012-07-23 11:40:00,88.86,89.32,88.8,89.25,177700.0,62.7031,63.0277,62.6608,62.9783,177700.0
2012-07-23 11:50:00,89.25,89.28,88.87,88.96,204300.0,62.9783,62.9995,62.7102,62.7737,204300.0
2012-07-23 12:00:00,88.97,88.99,88.53,88.61,355400.0,62.7807,62.7948,62.4703,62.5267,355400.0
2012-07-23 12:10:00,88.61,88.82,88.53,88.67,264500.0,62.5267,62.6749,62.4703,62.569,264500.0
2012-07-23 12:20:00,88.69,88.87,88.67,88.78,133300.0,62.5832,62.7102,62.569,62.6467,133300.0
2012-07-23 12:30:00,88.78,89.05,88.67,89.01,140300.0,62.6467,62.8372,62.569,62.809,140300.0
2012-07-23 12:40:00,89.01,89.11,88.93,88.97,112600.0,62.809,62.8795,62.7525,62.7807,112600.0
2012-07-23 12:50:00,88.97,89.0,88.82,88.84,178300.0,62.7807,62.8019,62.6749,62.689,178300.0
2012-07-23 13:00:00,88.81,88.9,88.79,88.9,108300.0,62.6678,62.7313,62.6537,62.7313,108300.0
2012-07-23 13:10:00,88.9,88.94,88.81,88.82,152600.0,62.7313,62.7596,62.6678,62.6749,152600.0
2012-07-23 13:20:00,88.82,89.06,88.81,89.01,90000.0,62.6749,62.8442,62.6678,62.809,90000.0
2012-07-23 13:30:00,89.01,89.17,88.96,89.13,97700.0,62.809,62.9219,62.7737,62.8936,97700.0
2012-07-23 13:40:00,89.13,89.24,89.13,89.16,110900.0,62.8936,62.9713,62.8936,62.9148,110900.0
2012-07-23 13:50:00,89.17,89.3,89.11,89.29,125000.0,62.9219,63.0136,62.8795,63.0065,125000.0
2012-07-23 14:00:00,89.32,89.44,89.27,89.3,208500.0,63.0277,63.1124,62.9924,63.0136,208500.0
2012-07-23 14:10:00,89.31,89.57,89.31,89.43,167700.0,63.0207,63.2041,63.0207,63.1053,167700.0
2012-07-23 14:20:00,89.42,89.45,89.26,89.34,101000.0,63.0983,63.1194,62.9854,63.0418,101000.0
2012-07-23 14:30:00,89.35,89.6,89.31,89.4,203900.0,63.0489,63.2253,63.0207,63.0842,203900.0
2012-07-23 14:40:00,89.41,89.46,89.36,89.4,113800.0,63.0912,63.1265,63.0559,63.0842,113800.0
2012-07-23 14:50:00,89.4,89.4,89.22,89.22,131800.0,63.0842,63.0842,62.9571,62.9571,131800.0
2012-07-23 15:00:00,89.22,89.35,89.17,89.27,138700.0,62.9571,63.0489,62.9219,62.9924,138700.0
2012-07-23 15:10:00,89.26,89.3,89.18,89.24,130900.0,62.9854,63.0136,62.9289,62.9713,130900.0
2012-07-23 15:20:00,89.25,89.41,89.24,89.36,207100.0,62.9783,63.0912,62.9713,63.0559,207100.0
2012-07-23 15:30:00,89.36,89.4,88.95,88.98,400500.0,63.0559,63.0842,62.7666,62.7878,400500.0
2012-07-23 15:40:00,88.98,89.11,88.92,89.04,463000.0,62.7878,62.8795,62.7455,62.8301,463000.0
2012-07-23 15:50:00,89.04,89.14,88.96,88.99,717700.0,62.8301,62.9007,62.7737,62.7948,717700.0
2012-07-24 09:30:00,89.16,89.47,88.71,88.89,334500.0,62.9148,63.1336,62.5973,62.7243,334500.0
2012-07-24 09:40:00,88.86,88.95,88.71,88.72,191000.0,62.7031,62.7666,62.5973,62.6043,191000.0
2012-07-24 09:50:00,88.72,88.72,88.4,88.41,222300.0,62.6043,62.6043,62.3785,62.3856,222300.0
2012-07-24 10:00:00,88.41,88.53,88.35,88.53,122700.0,62.3856,62.4703,62.3432,62.4703,122700.0
2012-07-24 10:10:00,88.55,88.57,88.3,88.31,146500.0,62.4844,62.4985,62.308,62.315,146500.0
2012-07-24 10:20:00,88.31,88.31,88.11,88.23,231400.0,62.315,62.315,62.1739,62.2586,231400.0
2012-07-24 10:30:00,88.23,88.35,88.2,88.23,149200.0,62.2586,62.3432,62.2374,62.2586,149200.0
2012-07-24 10:40:00,88.24,88.28,88.11,88.17,143800.0,62.2656,62.2938,62.1739,62.2162,143800.0
2012-07-24 10:50:00,88.16,88.21,88.12,88.15,134100.0,62.2092,62.2444,62.1809,62.2021,134100.0
2012-07-24 11:00:00,88.15,88.19,88.07,88.14,146200.0,62.2021,62.2303,62.1457,62.1951,146200.0
2012-07-24 11:10:00,88.15,88.15,87.96,88.02,278300.0,62.2021,62.2021,62.068,62.1104,278300.0
2012-07-24 11:20:00,88.01,88.05,87.9,87.91,206800.0,62.1033,62.1315,62.0257,62.0328,206800.0
2012-07-24 11:30:00,87.9,88.01,87.8,87.86,209500.0,62.0257,62.1033,61.9551,61.9975,209500.0
2012-07-24 11:40:00,87.85,87.92,87.75,87.76,179300.0,61.9904,62.0398,61.9199,61.9269,179300.0
2012-07-24 11:50:00,87.76,87.93,87.75,87.77,124800.0,61.9269,62.0469,61.9199,61.934,124800.0
2012-07-24 12:00:00,87.77,87.84,87.62,87.83,171200.0,61.934,61.9834,61.8281,61.9763,171200.0
2012-07-24 12:10:00,87.83,87.99,87.81,87.89,170700.0,61.9763,62.0892,61.9622,62.0186,170700.0
2012-07-24 12:20:00,87.9,87.9,87.75,87.83,172900.0,62.0257,62.0257,61.9199,61.9763,172900.0
2012-07-24 12:30:00,87.83,88.07,87.78,87.98,164300.0,61.9763,62.1457,61.941,62.0822,164300.0
2012-07-24 12:40:00,87.97,88.02,87.88,87.9,71900.0,62.0751,62.1104,62.0116,62.0257,71900.0
2012-07-24 12:50:00,87.9,87.93,87.83,87.91,75600.0,62.0257,62.0469,61.9763,62.0328,75600.0
2012-07-24 13:00:00,87.91,87.93,87.81,87.83,114300.0,62.0328,62.0469,61.9622,61.9763,114300.0
2012-07-24 13:10:00,87.83,87.95,87.81,87.94,116100.0,61.9763,62.061,61.9622,62.0539,116100.0
2012-07-24 13:20:00,87.94,88.11,87.94,88.01,141000.0,62.0539,62.1739,62.0539,62.1033,141000.0
2012-07-24 13:30:00,88.01,88.02,87.88,87.9,129000.0,62.1033,62.1104,62.0116,62.0257,129000.0
2012-07-24 13:40:00,87.9,88.23,87.87,88.19,168500.0,62.0257,62.2586,62.0045,62.2303,168500.0
2012-07-24 13:50:00,88.2,88.37,88.14,88.33,99000.0,62.2374,62.3574,62.1951,62.3291,99000.0
2012-07-24 14:00:00,88.33,88.33,88.05,88.06,61900.0,62.3291,62.3291,62.1315,62.1386,61900.0
2012-07-24 14:10:00,88.06,88.13,88.01,88.04,73500.0,62.1386,62.188,62.1033,62.1245,73500.0
2012-07-24 14:20:00,88.04,88.15,87.92,87.98,136500.0,62.1245,62.2021,62.0398,62.0822,136500.0
2012-07-24 14:30:00,87.98,88.03,87.85,88.02,73500.0,62.0822,62.1174,61.9904,62.1104,73500.0
2012-07-24 14:40:00,88.01,88.02,87.93,87.95,67200.0,62.1033,62.1104,62.0469,62.061,67200.0
2012-07-24 14:50:00,87.95,88.02,87.88,87.99,116000.0,62.061,62.1104,62.0116,62.0892,116000.0
2012-07-24 15:00:00,87.99,87.99,87.8,87.81,107300.0,62.0892,62.0892,61.9551,61.9622,107300.0
2012-07-24 15:10:00,87.81,87.85,87.76,87.8,156100.0,61.9622,61.9904,61.9269,61.9551,156100.0
2012-07-24 15:20:00,87.8,88.05,87.75,88.02,156400.0,61.9551,62.1315,61.9199,62.1104,156400.0
2012-07-24 15:30:00,88.04,88.08,87.9,88.07,212900.0,62.1245,62.1527,62.0257,62.1457,212900.0
2012-07-24 15:40:00,88.07,88.1,87.86,87.99,314300.0,62.1457,62.1668,61.9975,62.0892,314300.0
2012-07-24 15:50:00,87.99,88.15,87.9,88.05,542300.0,62.0892,62.2021,62.0257,62.1315,542300.0
2012-07-25 09:30:00,88.36,88.46,88.13,88.41,259600.0,62.3503,62.4209,62.188,62.3856,259600.0
2012-07-25 09:40:00,88.4,88.41,88.06,88.13,145700.0,62.3785,62.3856,62.1386,62.188,145700.0
2012-07-25 09:50:00,88.14,88.25,88.09,88.12,170100.0,62.1951,62.2727,62.1598,62.1809,170100.0
2012-07-25 10:00:00,88.11,88.17,88.0,88.06,129800.0,62.1739,62.2162,62.0963,62.1386,129800.0
2012-07-25 10:10:00,88.05,88.15,87.91,88.02,175000.0,62.1315,62.2021,62.0328,62.1104,175000.0
2012-07-25 10:20:00,88.0,88.15,87.95,88.05,210800.0,62.0963,62.2021,62.061,62.1315,210800.0
2012-07-25 10:30:00,88.04,88.11,87.94,88.04,143300.0,62.1245,62.1739,62.0539,62.1245,143300.0
2012-07-25 10:40:00,88.03,88.13,87.94,88.04,77000.0,62.1174,62.188,62.0539,62.1245,77000.0
2012-07-25 10:50:00,88.05,88.09,87.93,87.95,177200.0,62.1315,62.1598,62.0469,62.061,177200.0
2012-07-25 11:00:00,87.94,88.03,87.89,87.93,120500.0,62.0539,62.1174,62.0186,62.0469,120500.0
2012-07-25 11:10:00,87.95,88.0,87.89,87.97,80300.0,62.061,62.0963,62.0186,62.0751,80300.0
2012-07-25 11:20:00,87.95,87.99,87.84,87.99,127000.0,62.061,62.0892,61.9834,62.0892,127000.0
2012-07-25 11:30:00,87.99,88.07,87.96,88.05,118600.0,62.0892,62.1457,62.068,62.1315,118600.0
2012-07-25 11:40:00,88.05,88.11,88.02,88.03,83900.0,62.1315,62.1739,62.1104,62.1174,83900.0
2012-07-25 11:50:00,88.04,88.1,88.01,88.05,64700.0,62.1245,62.1668,62.1033,62.1315,64700.0
2012-07-25 12:00:00,88.05,88.12,88.05,88.08,65400.0,62.1315,62.1809,62.1315,62.1527,65400.0
2012-07-25 12:10:00,88.08,88.1,87.94,87.95,62200.0,62.1527,62.1668,62.0539,62.061,62200.0
2012-07-25 12:20:00,87.95,88.1,87.95,88.06,68700.0,62.061,62.1668,62.061,62.1386,68700.0
2012-07-25 12:30:00,88.05,88.16,88.05,88.16,75100.0,62.1315,62.2092,62.1315,62.2092,75100.0
2012-07-25 12:40:00,88.16,88.23,88.11,88.17,45100.0,62.2092,62.2586,62.1739,62.2162,45100.0
2012-07-25 12:50:00,88.17,88.17,88.08,88.11,25700.0,62.2162,62.2162,62.1527,62.1739,25700.0
2012-07-25 13:00:00,88.11,88.18,88.07,88.18,38900.0,62.1739,62.2233,62.1457,62.2233,38900.0
2012-07-25 13:10:00,88.18,88.24,88.18,88.21,79500.0,62.2233,62.2656,62.2233,62.2444,79500.0
2012-07-25 13:20:00,88.22,88.24,88.18,88.2,59000.0,62.2515,62.2656,62.2233,62.2374,59000.0
2012-07-25 13:30:00,88.2,88.33,88.17,88.33,67900.0,62.2374,62.3291,62.2162,62.3291,67900.0
2012-07-25 13:40:00,88.32,88.34,88.23,88.25,47900.0,62.3221,62.3362,62.2586,62.2727,47900.0
2012-07-25 13:50:00,88.23,88.32,88.21,88.27,42700.0,62.2586,62.3221,62.2444,62.2868,42700.0
2012-07-25 14:00:00,88.27,88.31,88.21,88.27,68900.0,62.2868,62.315,62.2444,62.2868,68900.0
2012-07-25 14:10:00,88.27,88.35,88.22,88.27,37700.0,62.2868,62.3432,62.2515,62.2868,37700.0
2012-07-25 14:20:00,88.27,88.39,88.27,88.34,53600.0,62.2868,62.3715,62.2868,62.3362,53600.0
2012-07-25 14:30:00,88.34,88.44,88.26,88.35,45300.0,62.3362,62.4067,62.2797,62.3432,45300.0
2012-07-25 14:40:00,88.35,88.42,88.3,88.4,47800.0,62.3432,62.3926,62.308,62.3785,47800.0
2012-07-25 14:50:00,88.4,88.44,88.33,88.36,68100.0,62.3785,62.4067,62.3291,62.3503,68100.0
2012-07-25 15:00:00,88.37,88.44,88.34,88.39,86500.0,62.3574,62.4067,62.3362,62.3715,86500.0
2012-07-25 15:10:00,88.39,88.4,88.21,88.24,99100.0,62.3715,62.3785,62.2444,62.2656,99100.0
2012-07-25 15:20:00,88.23,88.23,88.08,88.14,68300.0,62.2586,62.2586,62.1527,62.1951,68300.0
2012-07-25 15:30:00,88.15,88.15,88.06,88.13,173000.0,62.2021,62.2021,62.1386,62.188,173000.0
2012-07-25 15:40:00,88.13,88.15,88.0,88.06,133100.0,62.188,62.2021,62.0963,62.1386,133100.0
2012-07-25 15:50:00,88.05,88.07,88.0,88.06,224400.0,62.1315,62.1457,62.0963,62.1386,224400.0
2012-07-26 09:30:00,89.19,89.47,89.05,89.23,285500.0,62.936,63.1336,62.8372,62.9642,285500.0
2012-07-26 09:40:00,89.28,89.31,89.07,89.15,148200.0,62.9995,63.0207,62.8513,62.9078,148200.0
2012-07-26 09:50:00,89.15,89.28,89.12,89.2,126500.0,62.9078,62.9995,62.8866,62.943,126500.0
2012-07-26 10:00:00,89.17,89.32,89.1,89.27,141600.0,62.9219,63.0277,62.8725,62.9924,141600.0
2012-07-26 10:10:00,89.27,89.32,89.0,89.04,97400.0,62.9924,63.0277,62.8019,62.8301,97400.0
2012-07-26 10:20:00,89.04,89.15,88.97,89.13,122500.0,62.8301,62.9078,62.7807,62.8936,122500.0
2012-07-26 10:30:00,89.11,89.19,88.96,89.09,109100.0,62.8795,62.936,62.7737,62.8654,109100.0
2012-07-26 10:40:00,89.08,89.09,88.78,88.84,126800.0,62.8584,62.8654,62.6467,62.689,126800.0
2012-07-26 10:50:00,88.85,88.85,88.74,88.85,120000.0,62.6961,62.6961,62.6184,62.6961,120000.0
2012-07-26 11:00:00,88.85,88.85,88.62,88.76,134400.0,62.6961,62.6961,62.5338,62.6326,134400.0
2012-07-26 11:10:00,88.77,88.85,88.69,88.83,189100.0,62.6396,62.6961,62.5832,62.6819,189100.0
2012-07-26 11:20:00,88.85,88.85,88.66,88.71,137800.0,62.6961,62.6961,62.562,62.5973,137800.0
2012-07-26 11:30:00,88.72,88.81,88.68,88.69,114500.0,62.6043,62.6678,62.5761,62.5832,114500.0
2012-07-26 11:40:00,88.68,88.73,88.59,88.71,77000.0,62.5761,62.6114,62.5126,62.5973,77000.0
2012-07-26 11:50:00,88.71,88.73,88.62,88.68,92500.0,62.5973,62.6114,62.5338,62.5761,92500.0
2012-07-26 12:00:00,88.67,88.75,88.63,88.7,74500.0,62.569,62.6255,62.5408,62.5902,74500.0
2012-07-26 12:10:00,88.7,88.76,88.66,88.72,95800.0,62.5902,62.6326,62.562,62.6043,95800.0
2012-07-26 12:20:00,88.72,88.74,88.64,88.68,91400.0,62.6043,62.6184,62.5479,62.5761,91400.0
2012-07-26 12:30:00,88.69,88.75,88.66,88.75,65000.0,62.5832,62.6255,62.562,62.6255,65000.0
2012-07-26 12:40:00,88.74,88.75,88.68,88.74,24000.0,62.6184,62.6255,62.5761,62.6184,24000.0
2012-07-26 12:50:00,88.73,88.89,88.68,88.82,80400.0,62.6114,62.7243,62.5761,62.6749,80400.0
2012-07-26 13:00:00,88.82,88.92,88.81,88.87,54900.0,62.6749,62.7455,62.6678,62.7102,54900.0
2012-07-26 13:10:00,88.88,88.89,88.84,88.87,38700.0,62.7172,62.7243,62.689,62.7102,38700.0
2012-07-26 13:20:00,88.87,88.98,88.86,88.95,62300.0,62.7102,62.7878,62.7031,62.7666,62300.0
2012-07-26 13:30:00,88.95,89.01,88.91,88.96,50000.0,62.7666,62.809,62.7384,62.7737,50000.0
2012-07-26 13:40:00,88.96,88.98,88.93,88.95,36800.0,62.7737,62.7878,62.7525,62.7666,36800.0
2012-07-26 13:50:00,88.95,88.95,88.9,88.9,59400.0,62.7666,62.7666,62.7313,62.7313,59400.0
2012-07-26 14:00:00,88.9,88.95,88.87,88.91,64500.0,62.7313,62.7666,62.7102,62.7384,64500.0
2012-07-26 14:10:00,88.92,88.92,88.83,88.84,44700.0,62.7455,62.7455,62.6819,62.689,44700.0
2012-07-26 14:20:00,88.83,88.95,88.81,88.95,59200.0,62.6819,62.7666,62.6678,62.7666,59200.0
2012-07-26 14:30:00,88.93,88.94,88.88,88.94,56400.0,62.7525,62.7596,62.7172,62.7596,56400.0
2012-07-26 14:40:00,88.93,88.97,88.9,88.96,49600.0,62.7525,62.7807,62.7313,62.7737,49600.0
2012-07-26 14:50:00,88.96,89.05,88.95,88.96,64000.0,62.7737,62.8372,62.7666,62.7737,64000.0
2012-07-26 15:00:00,88.96,88.99,88.93,88.94,68700.0,62.7737,62.7948,62.7525,62.7596,68700.0
2012-07-26 15:10:00,88.93,89.03,88.92,88.97,74400.0,62.7525,62.8231,62.7455,62.7807,74400.0
2012-07-26 15:20:00,88.96,89.0,88.88,88.98,116300.0,62.7737,62.8019,62.7172,62.7878,116300.0
2012-07-26 15:30:00,88.98,88.98,88.9,88.95,205300.0,62.7878,62.7878,62.7313,62.7666,205300.0
2012-07-26 15:40:00,88.94,89.12,88.93,88.99,234500.0,62.7596,62.8866,62.7525,62.7948,234500.0
2012-07-26 15:50:00,89.0,89.06,88.94,88.98,304500.0,62.8019,62.8442,62.7596,62.7878,304500.0
2012-07-27 09:30:00,89.34,89.41,89.16,89.29,231100.0,63.0418,63.0912,62.9148,63.0065,231100.0
2012-07-27 09:40:00,89.29,89.49,89.09,89.44,173300.0,63.0065,63.1477,62.8654,63.1124,173300.0
2012-07-27 09:50:00,89.47,89.69,89.38,89.48,140700.0,63.1336,63.2888,63.07,63.1406,140700.0
2012-07-27 10:00:00,89.48,89.59,89.16,89.16,153100.0,63.1406,63.2182,62.9148,62.9148,153100.0
2012-07-27 10:10:00,89.15,89.23,89.08,89.15,90700.0,62.9078,62.9642,62.8584,62.9078,90700.0
2012-07-27 10:20:00,89.15,89.37,89.14,89.33,118100.0,62.9078,63.063,62.9007,63.0348,118100.0
2012-07-27 10:30:00,89.33,89.39,89.24,89.35,71500.0,63.0348,63.0771,62.9713,63.0489,71500.0
2012-07-27 10:40:00,89.34,89.38,89.26,89.3,115900.0,63.0418,63.07,62.9854,63.0136,115900.0
2012-07-27 10:50:00,89.3,89.32,89.19,89.25,101100.0,63.0136,63.0277,62.936,62.9783,101100.0
2012-07-27 11:00:00,89.25,89.31,89.18,89.2,134100.0,62.9783,63.0207,62.9289,62.943,134100.0
2012-07-27 11:10:00,89.2,89.22,89.12,89.18,135500.0,62.943,62.9571,62.8866,62.9289,135500.0
2012-07-27 11:20:00,89.18,89.2,88.93,88.93,136200.0,62.9289,62.943,62.7525,62.7525,136200.0
2012-07-27 11:30:00,88.95,89.0,88.84,88.85,182600.0,62.7666,62.8019,62.689,62.6961,182600.0
2012-07-27 11:40:00,88.86,88.96,88.85,88.88,98200.0,62.7031,62.7737,62.6961,62.7172,98200.0
2012-07-27 11:50:00,88.88,88.94,88.84,88.85,85000.0,62.7172,62.7596,62.689,62.6961,85000.0
2012-07-27 12:00:00,88.86,88.89,88.83,88.84,94700.0,62.7031,62.7243,62.6819,62.689,94700.0
2012-07-27 12:10:00,88.86,88.89,88.7,88.72,140100.0,62.7031,62.7243,62.5902,62.6043,140100.0
2012-07-27 12:20:00,88.73,88.85,88.71,88.78,73700.0,62.6114,62.6961,62.5973,62.6467,73700.0
2012-07-27 12:30:00,88.78,88.83,88.69,88.69,157300.0,62.6467,62.6819,62.5832,62.5832,157300.0
2012-07-27 12:40:00,88.7,88.8,88.67,88.69,72500.0,62.5902,62.6608,62.569,62.5832,72500.0
2012-07-27 12:50:00,88.69,88.81,88.66,88.77,78200.0,62.5832,62.6678,62.562,62.6396,78200.0
2012-07-27 13:00:00,88.77,88.87,88.76,88.83,54200.0,62.6396,62.7102,62.6326,62.6819,54200.0
2012-07-27 13:10:00,88.83,88.83,88.68,88.71,221900.0,62.6819,62.6819,62.5761,62.5973,221900.0
2012-07-27 13:20:00,88.73,89.04,88.65,88.97,237900.0,62.6114,62.8301,62.5549,62.7807,237900.0
2012-07-27 13:30:00,88.98,89.29,88.97,89.24,175000.0,62.7878,63.0065,62.7807,62.9713,175000.0
2012-07-27 13:40:00,89.23,89.28,89.06,89.07,142800.0,62.9642,62.9995,62.8442,62.8513,142800.0
2012-07-27 13:50:00,89.06,89.23,89.0,89.07,165700.0,62.8442,62.9642,62.8019,62.8513,165700.0
2012-07-27 14:00:00,89.07,89.2,89.06,89.08,99300.0,62.8513,62.943,62.8442,62.8584,99300.0
2012-07-27 14:10:00,89.07,89.07,88.92,89.02,86800.0,62.8513,62.8513,62.7455,62.816,86800.0
2012-07-27 14:20:00,89.02,89.12,88.96,89.08,90100.0,62.816,62.8866,62.7737,62.8584,90100.0
2012-07-27 14:30:00,89.08,89.18,89.05,89.11,59600.0,62.8584,62.9289,62.8372,62.8795,59600.0
2012-07-27 14:40:00,89.1,89.15,89.05,89.15,71800.0,62.8725,62.9078,62.8372,62.9078,71800.0
2012-07-27 14:50:00,89.14,89.17,89.09,89.11,103300.0,62.9007,62.9219,62.8654,62.8795,103300.0
2012-07-27 15:00:00,89.12,89.17,89.07,89.15,136300.0,62.8866,62.9219,62.8513,62.9078,136300.0
2012-07-27 15:10:00,89.14,89.25,89.09,89.22,147500.0,62.9007,62.9783,62.8654,62.9571,147500.0
2012-07-27 15:20:00,89.22,89.26,89.15,89.22,134400.0,62.9571,62.9854,62.9078,62.9571,134400.0
2012-07-27 15:30:00,89.21,89.31,89.12,89.14,209900.0,62.9501,63.0207,62.8866,62.9007,209900.0
2012-07-27 15:40:00,89.14,89.33,89.13,89.26,210300.0,62.9007,63.0348,62.8936,62.9854,210300.0
2012-07-27 15:50:00,89.26,89.3,89.09,89.19,440900.0,62.9854,63.0136,62.8654,62.936,440900.0
2012-07-30 09:30:00,89.32,89.67,89.25,89.31,245500.0,63.0277,63.2747,62.9783,63.0207,245500.0
2012-07-30 09:40:00,89.35,89.4,89.24,89.29,86400.0,63.0489,63.0842,62.9713,63.0065,86400.0
2012-07-30 09:50:00,89.31,89.37,89.19,89.32,142100.0,63.0207,63.063,62.936,63.0277,142100.0
2012-07-30 10:00:00,89.31,89.44,89.27,89.28,78400.0,63.0207,63.1124,62.9924,62.9995,78400.0
2012-07-30 10:10:00,89.3,89.35,89.14,89.23,127300.0,63.0136,63.0489,62.9007,62.9642,127300.0
2012-07-30 10:20:00,89.22,89.48,89.15,89.41,146000.0,62.9571,63.1406,62.9078,63.0912,146000.0
2012-07-30 10:30:00,89.42,89.44,89.26,89.35,158200.0,63.0983,63.1124,62.9854,63.0489,158200.0
2012-07-30 10:40:00,89.34,89.4,89.13,89.14,194800.0,63.0418,63.0842,62.8936,62.9007,194800.0
2012-07-30 10:50:00,89.14,89.3,89.12,89.28,166200.0,62.9007,63.0136,62.8866,62.9995,166200.0
2012-07-30 11:00:00,89.28,89.48,89.27,89.43,136600.0,62.9995,63.1406,62.9924,63.1053,136600.0
2012-07-30 11:10:00,89.43,89.52,89.39,89.39,98500.0,63.1053,63.1688,63.0771,63.0771,98500.0
2012-07-30 11:20:00,89.4,89.4,89.26,89.28,79100.0,63.0842,63.0842,62.9854,62.9995,79100.0
2012-07-30 11:30:00,89.27,89.31,89.22,89.29,69800.0,62.9924,63.0207,62.9571,63.0065,69800.0
2012-07-30 11:40:00,89.26,89.29,89.2,89.28,82200.0,62.9854,63.0065,62.943,62.9995,82200.0
2012-07-30 11:50:00,89.28,89.28,89.2,89.26,64000.0,62.9995,62.9995,62.943,62.9854,64000.0
2012-07-30 12:00:00,89.27,89.28,89.2,89.27,67600.0,62.9924,62.9995,62.943,62.9924,67600.0
2012-07-30 12:10:00,89.27,89.37,89.19,89.22,117200.0,62.9924,63.063,62.936,62.9571,117200.0
2012-07-30 12:20:00,89.22,89.29,89.17,89.27,99700.0,62.9571,63.0065,62.9219,62.9924,99700.0
2012-07-30 12:30:00,89.29,89.36,89.26,89.29,76300.0,63.0065,63.0559,62.9854,63.0065,76300.0
2012-07-30 12:40:00,89.29,89.38,89.23,89.25,122800.0,63.0065,63.07,62.9642,62.9783,122800.0
2012-07-30 12:50:00,89.28,89.35,89.26,89.32,84100.0,62.9995,63.0489,62.9854,63.0277,84100.0
2012-07-30 13:00:00,89.32,89.41,89.27,89.41,80200.0,63.0277,63.0912,62.9924,63.0912,80200.0
2012-07-30 13:10:00,89.41,89.44,89.34,89.34,92000.0,63.0912,63.1124,63.0418,63.0418,92000.0
2012-07-30 13:20:00,89.35,89.38,89.28,89.28,62300.0,63.0489,63.07,62.9995,62.9995,62300.0
2012-07-30 13:30:00,89.29,89.46,89.28,89.34,80200.0,63.0065,63.1265,62.9995,63.0418,80200.0
2012-07-30 13:40:00,89.3,89.32,89.23,89.28,51000.0,63.0136,63.0277,62.9642,62.9995,51000.0
2012-07-30 13:50:00,89.27,89.29,89.23,89.25,53100.0,62.9924,63.0065,62.9642,62.9783,53100.0
2012-07-30 14:00:00,89.25,89.26,89.16,89.22,53900.0,62.9783,62.9854,62.9148,62.9571,53900.0
2012-07-30 14:10:00,89.23,89.37,89.21,89.29,77500.0,62.9642,63.063,62.9501,63.0065,77500.0
2012-07-30 14:20:00,89.3,89.36,89.2,89.27,113000.0,63.0136,63.0559,62.943,62.9924,113000.0
2012-07-30 14:30:00,89.25,89.3,89.24,89.25,74700.0,62.9783,63.0136,62.9713,62.9783,74700.0
2012-07-30 14:40:00,89.25,89.35,89.23,89.28,118400.0,62.9783,63.0489,62.9642,62.9995,118400.0
2012-07-30 14:50:00,89.29,89.36,89.26,89.28,70900.0,63.0065,63.0559,62.9854,62.9995,70900.0
2012-07-30 15:00:00,89.27,89.3,89.16,89.18,84700.0,62.9924,63.0136,62.9148,62.9289,84700.0
2012-07-30 15:10:00,89.19,89.25,89.13,89.23,96600.0,62.936,62.9783,62.8936,62.9642,96600.0
2012-07-30 15:20:00,89.25,89.32,89.2,89.32,71900.0,62.9783,63.0277,62.943,63.0277,71900.0
2012-07-30 15:30:00,89.33,89.38,89.23,89.25,119800.0,63.0348,63.07,62.9642,62.9783,119800.0
2012-07-30 15:40:00,89.25,89.31,89.19,89.23,156900.0,62.9783,63.0207,62.936,62.9642,156900.0
2012-07-30 15:50:00,89.25,89.36,89.23,89.32,218600.0,62.9783,63.0559,62.9642,63.0277,218600.0
2012-07-31 09:30:00,89.11,89.23,88.81,89.07,244100.0,62.8795,62.9642,62.6678,62.8513,244100.0
2012-07-31 09:40:00,89.07,89.36,89.05,89.3,120100.0,62.8513,63.0559,62.8372,63.0136,120100.0
2012-07-31 09:50:00,89.28,89.43,89.23,89.38,87300.0,62.9995,63.1053,62.9642,63.07,87300.0
2012-07-31 10:00:00,89.4,89.59,89.26,89.28,114800.0,63.0842,63.2182,62.9854,62.9995,114800.0
2012-07-31 10:10:00,89.27,89.47,89.18,89.41,97500.0,62.9924,63.1336,62.9289,63.0912,97500.0
2012-07-31 10:20:00,89.4,89.6,89.39,89.41,137400.0,63.0842,63.2253,63.0771,63.0912,137400.0
2012-07-31 10:30:00,89.4,89.44,89.1,89.15,80800.0,63.0842,63.1124,62.8725,62.9078,80800.0
2012-07-31 10:40:00,89.16,89.24,89.1,89.2,75100.0,62.9148,62.9713,62.8725,62.943,75100.0
2012-07-31 10:50:00,89.22,89.35,89.22,89.32,76100.0,62.9571,63.0489,62.9571,63.0277,76100.0
2012-07-31 11:00:00,89.34,89.38,89.26,89.27,121900.0,63.0418,63.07,62.9854,62.9924,121900.0
2012-07-31 11:10:00,89.28,89.47,89.25,89.46,67300.0,62.9995,63.1336,62.9783,63.1265,67300.0
2012-07-31 11:20:00,89.46,89.55,89.39,89.42,61600.0,63.1265,63.19,63.0771,63.0983,61600.0
2012-07-31 11:30:00,89.41,89.48,89.29,89.4,98300.0,63.0912,63.1406,63.0065,63.0842,98300.0
2012-07-31 11:40:00,89.4,89.47,89.36,89.45,66400.0,63.0842,63.1336,63.0559,63.1194,66400.0
2012-07-31 11:50:00,89.44,89.52,89.41,89.48,68500.0,63.1124,63.1688,63.0912,63.1406,68500.0
2012-07-31 12:00:00,89.47,89.48,89.29,89.42,75700.0,63.1336,63.1406,63.0065,63.0983,75700.0
2012-07-31 12:10:00,89.41,89.44,89.33,89.36,81300.0,63.0912,63.1124,63.0348,63.0559,81300.0
2012-07-31 12:20:00,89.34,89.45,89.31,89.4,43900.0,63.0418,63.1194,63.0207,63.0842,43900.0
2012-07-31 12:30:00,89.39,89.42,89.32,89.38,86900.0,63.0771,63.0983,63.0277,63.07,86900.0
2012-07-31 12:40:00,89.39,89.48,89.37,89.45,60500.0,63.0771,63.1406,63.063,63.1194,60500.0
2012-07-31 12:50:00,89.45,89.5,89.34,89.41,56100.0,63.1194,63.1547,63.0418,63.0912,56100.0
2012-07-31 13:00:00,89.4,89.49,89.37,89.49,75700.0,63.0842,63.1477,63.063,63.1477,75700.0
2012-07-31 13:10:00,89.49,89.6,89.45,89.47,71200.0,63.1477,63.2253,63.1194,63.1336,71200.0
2012-07-31 13:20:00,89.46,89.66,89.45,89.6,72800.0,63.1265,63.2676,63.1194,63.2253,72800.0
2012-07-31 13:30:00,89.61,89.64,89.52,89.53,83000.0,63.2323,63.2535,63.1688,63.1759,83000.0
2012-07-31 13:40:00,89.53,89.6,89.47,89.57,84700.0,63.1759,63.2253,63.1336,63.2041,84700.0
2012-07-31 13:50:00,89.57,89.62,89.54,89.57,59200.0,63.2041,63.2394,63.1829,63.2041,59200.0
2012-07-31 14:00:00,89.56,89.64,89.51,89.52,216500.0,63.1971,63.2535,63.1618,63.1688,216500.0
2012-07-31 14:10:00,89.53,89.62,89.5,89.59,74800.0,63.1759,63.2394,63.1547,63.2182,74800.0
2012-07-31 14:20:00,89.59,89.66,89.56,89.65,100200.0,63.2182,63.2676,63.1971,63.2606,100200.0
2012-07-31 14:30:00,89.64,89.66,89.55,89.6,89800.0,63.2535,63.2676,63.19,63.2253,89800.0
2012-07-31 14:40:00,89.6,89.69,89.52,89.64,87400.0,63.2253,63.2888,63.1688,63.2535,87400.0
2012-07-31 14:50:00,89.65,89.76,89.55,89.55,109800.0,63.2606,63.3382,63.19,63.19,109800.0
2012-07-31 15:00:00,89.56,89.59,89.52,89.59,116000.0,63.1971,63.2182,63.1688,63.2182,116000.0
2012-07-31 15:10:00,89.59,89.6,89.49,89.54,88300.0,63.2182,63.2253,63.1477,63.1829,88300.0
2012-07-31 15:20:00,89.54,89.6,89.51,89.55,118500.0,63.1829,63.2253,63.1618,63.19,118500.0
2012-07-31 15:30:00,89.56,89.57,89.41,89.44,111800.0,63.1971,63.2041,63.0912,63.1124,111800.0
2012-07-31 15:40:00,89.43,89.48,89.35,89.39,141900.0,63.1053,63.1406,63.0489,63.0771,141900.0
2012-07-31 15:50:00,89.4,89.51,89.35,89.36,334900.0,63.0842,63.1618,63.0489,63.0559,334900.0
2012-08-01 09:30:00,89.54,89.69,89.32,89.41,255600.0,63.1829,63.2888,63.0277,63.0912,255600.0
2012-08-01 09:40:00,89.41,89.56,89.37,89.49,160200.0,63.0912,63.1971,63.063,63.1477,160200.0
2012-08-01 09:50:00,89.48,89.53,89.43,89.49,70100.0,63.1406,63.1759,63.1053,63.1477,70100.0
2012-08-01 10:00:00,89.49,89.54,89.42,89.47,128500.0,63.1477,63.1829,63.0983,63.1336,128500.0
2012-08-01 10:10:00,89.47,89.52,89.32,89.33,144300.0,63.1336,63.1688,63.0277,63.0348,144300.0
2012-08-01 10:20:00,89.36,89.5,89.3,89.48,81700.0,63.0559,63.1547,63.0136,63.1406,81700.0
2012-08-01 10:30:00,89.49,89.52,89.42,89.45,102600.0,63.1477,63.1688,63.0983,63.1194,102600.0
2012-08-01 10:40:00,89.45,89.51,89.41,89.48,57700.0,63.1194,63.1618,63.0912,63.1406,57700.0
2012-08-01 10:50:00,89.5,89.57,89.41,89.52,50900.0,63.1547,63.2041,63.0912,63.1688,50900.0
2012-08-01 11:00:00,89.54,89.59,89.51,89.55,41200.0,63.1829,63.2182,63.1618,63.19,41200.0
2012-08-01 11:10:00,89.54,89.55,89.46,89.54,38800.0,63.1829,63.19,63.1265,63.1829,38800.0
2012-08-01 11:20:00,89.54,89.59,89.49,89.59,46500.0,63.1829,63.2182,63.1477,63.2182,46500.0
2012-08-01 11:30:00,89.6,89.69,89.53,89.63,63400.0,63.2253,63.2888,63.1759,63.2465,63400.0
2012-08-01 11:40:00,89.63,89.68,89.58,89.6,44200.0,63.2465,63.2817,63.2112,63.2253,44200.0
2012-08-01 11:50:00,89.6,89.63,89.56,89.61,73800.0,63.2253,63.2465,63.1971,63.2323,73800.0
2012-08-01 12:00:00,89.61,89.63,89.58,89.6,62900.0,63.2323,63.2465,63.2112,63.2253,62900.0
2012-08-01 12:10:00,89.6,89.6,89.5,89.56,68100.0,63.2253,63.2253,63.1547,63.1971,68100.0
2012-08-01 12:20:00,89.56,89.7,89.55,89.67,63900.0,63.1971,63.2959,63.19,63.2747,63900.0
2012-08-01 12:30:00,89.67,89.71,89.63,89.66,62500.0,63.2747,63.3029,63.2465,63.2676,62500.0
2012-08-01 12:40:00,89.66,89.68,89.6,89.67,34500.0,63.2676,63.2817,63.2253,63.2747,34500.0
2012-08-01 12:50:00,89.68,89.72,89.65,89.68,54700.0,63.2817,63.31,63.2606,63.2817,54700.0
2012-08-01 13:00:00,89.68,89.75,89.67,89.73,54700.0,63.2817,63.3311,63.2747,63.317,54700.0
2012-08-01 13:10:00,89.72,89.84,89.72,89.84,43000.0,63.31,63.3946,63.31,63.3946,43000.0
2012-08-01 13:20:00,89.84,89.85,89.74,89.78,83700.0,63.3946,63.4017,63.3241,63.3523,83700.0
2012-08-01 13:30:00,89.79,89.79,89.7,89.7,60100.0,63.3594,63.3594,63.2959,63.2959,60100.0
2012-08-01 13:40:00,89.7,89.77,89.66,89.75,63200.0,63.2959,63.3452,63.2676,63.3311,63200.0
2012-08-01 13:50:00,89.74,89.82,89.72,89.8,91500.0,63.3241,63.3805,63.31,63.3664,91500.0
2012-08-01 14:00:00,89.82,89.85,89.76,89.84,86800.0,63.3805,63.4017,63.3382,63.3946,86800.0
2012-08-01 14:10:00,89.84,89.85,89.38,89.59,273600.0,63.3946,63.4017,63.07,63.2182,273600.0
2012-08-01 14:20:00,89.58,89.74,89.53,89.71,104000.0,63.2112,63.3241,63.1759,63.3029,104000.0
2012-08-01 14:30:00,89.73,89.74,89.52,89.61,68300.0,63.317,63.3241,63.1688,63.2323,68300.0
2012-08-01 14:40:00,89.61,89.65,89.49,89.57,72700.0,63.2323,63.2606,63.1477,63.2041,72700.0
2012-08-01 14:50:00,89.56,89.62,89.49,89.59,80900.0,63.1971,63.2394,63.1477,63.2182,80900.0
2012-08-01 15:00:00,89.61,89.69,89.53,89.66,76400.0,63.2323,63.2888,63.1759,63.2676,76400.0
2012-08-01 15:10:00,89.68,89.68,89.59,89.61,75100.0,63.2817,63.2817,63.2182,63.2323,75100.0
2012-08-01 15:20:00,89.62,89.7,89.56,89.65,115200.0,63.2394,63.2959,63.1971,63.2606,115200.0
2012-08-01 15:30:00,89.64,89.67,89.57,89.61,140800.0,63.2535,63.2747,63.2041,63.2323,140800.0
2012-08-01 15:40:00,89.62,89.64,89.5,89.58,219000.0,63.2394,63.2535,63.1547,63.2112,219000.0
2012-08-01 15:50:00,89.58,89.66,89.43,89.43,274300.0,63.2112,63.2676,63.1053,63.1053,274300.0
2012-08-02 09:30:00,89.07,89.5,89.07,89.27,302200.0,62.8513,63.1547,62.8513,62.9924,302200.0
2012-08-02 09:40:00,89.29,89.53,89.23,89.48,189100.0,63.0065,63.1759,62.9642,63.1406,189100.0
2012-08-02 09:50:00,89.48,89.5,89.28,89.45,110500.0,63.1406,63.1547,62.9995,63.1194,110500.0
2012-08-02 10:00:00,89.46,89.6,89.3,89.54,95100.0,63.1265,63.2253,63.0136,63.1829,95100.0
2012-08-02 10:10:00,89.54,89.55,89.39,89.42,76400.0,63.1829,63.19,63.0771,63.0983,76400.0
2012-08-02 10:20:00,89.43,89.55,89.31,89.5,75600.0,63.1053,63.19,63.0207,63.1547,75600.0
2012-08-02 10:30:00,89.49,89.49,89.36,89.39,67600.0,63.1477,63.1477,63.0559,63.0771,67600.0
2012-08-02 10:40:00,89.38,89.52,89.35,89.47,79100.0,63.07,63.1688,63.0489,63.1336,79100.0
2012-08-02 10:50:00,89.47,89.5,89.25,89.35,134900.0,63.1336,63.1547,62.9783,63.0489,134900.0
2012-08-02 11:00:00,89.36,89.41,89.08,89.16,131500.0,63.0559,63.0912,62.8584,62.9148,131500.0
2012-08-02 11:10:00,89.15,89.18,89.0,89.1,100000.0,62.9078,62.9289,62.8019,62.8725,100000.0
2012-08-02 11:20:00,89.08,89.17,88.97,89.17,76800.0,62.8584,62.9219,62.7807,62.9219,76800.0
2012-08-02 11:30:00,89.15,89.16,88.86,88.88,72100.0,62.9078,62.9148,62.7031,62.7172,72100.0
2012-08-02 11:40:00,88.87,88.91,88.64,88.68,114700.0,62.7102,62.7384,62.5479,62.5761,114700.0
2012-08-02 11:50:00,88.69,88.74,88.56,88.69,112100.0,62.5832,62.6184,62.4914,62.5832,112100.0
2012-08-02 12:00:00,88.7,88.78,88.67,88.76,65100.0,62.5902,62.6467,62.569,62.6326,65100.0
2012-08-02 12:10:00,88.77,88.78,88.68,88.77,61000.0,62.6396,62.6467,62.5761,62.6396,61000.0
2012-08-02 12:20:00,88.78,88.85,88.75,88.81,86700.0,62.6467,62.6961,62.6255,62.6678,86700.0
2012-08-02 12:30:00,88.81,88.82,88.57,88.72,83200.0,62.6678,62.6749,62.4985,62.6043,83200.0
2012-08-02 12:40:00,88.73,88.96,88.72,88.96,114900.0,62.6114,62.7737,62.6043,62.7737,114900.0
2012-08-02 12:50:00,88.95,89.11,88.95,89.01,144300.0,62.7666,62.8795,62.7666,62.809,144300.0
2012-08-02 13:00:00,89.0,89.11,89.0,89.1,65200.0,62.8019,62.8795,62.8019,62.8725,65200.0
2012-08-02 13:10:00,89.11,89.14,89.03,89.1,46100.0,62.8795,62.9007,62.8231,62.8725,46100.0
2012-08-02 13:20:00,89.11,89.2,89.09,89.17,32000.0,62.8795,62.943,62.8654,62.9219,32000.0
2012-08-02 13:30:00,89.18,89.18,89.04,89.05,52800.0,62.9289,62.9289,62.8301,62.8372,52800.0
2012-08-02 13:40:00,89.07,89.18,89.04,89.12,47000.0,62.8513,62.9289,62.8301,62.8866,47000.0
2012-08-02 13:50:00,89.11,89.21,89.1,89.14,51400.0,62.8795,62.9501,62.8725,62.9007,51400.0
2012-08-02 14:00:00,89.12,89.16,89.1,89.12,56100.0,62.8866,62.9148,62.8725,62.8866,56100.0
2012-08-02 14:10:00,89.12,89.2,89.1,89.18,48100.0,62.8866,62.943,62.8725,62.9289,48100.0
2012-08-02 14:20:00,89.19,89.3,89.19,89.2,49700.0,62.936,63.0136,62.936,62.943,49700.0
2012-08-02 14:30:00,89.19,89.34,89.13,89.3,107400.0,62.936,63.0418,62.8936,63.0136,107400.0
2012-08-02 14:40:00,89.3,89.36,89.28,89.32,59500.0,63.0136,63.0559,62.9995,63.0277,59500.0
2012-08-02 14:50:00,89.31,89.37,89.21,89.28,55000.0,63.0207,63.063,62.9501,62.9995,55000.0
2012-08-02 15:00:00,89.29,89.37,89.28,89.34,82000.0,63.0065,63.063,62.9995,63.0418,82000.0
2012-08-02 15:10:00,89.36,89.61,89.35,89.57,202700.0,63.0559,63.2323,63.0489,63.2041,202700.0
2012-08-02 15:20:00,89.57,89.59,89.47,89.47,90100.0,63.2041,63.2182,63.1336,63.1336,90100.0
2012-08-02 15:30:00,89.47,89.59,89.45,89.51,105500.0,63.1336,63.2182,63.1194,63.1618,105500.0
2012-08-02 15:40:00,89.52,89.56,89.44,89.5,155600.0,63.1688,63.1971,63.1124,63.1547,155600.0
2012-08-02 15:50:00,89.51,89.69,89.5,89.59,289700.0,63.1618,63.2888,63.1547,63.2182,289700.0
2012-08-03 09:30:00,90.17,90.21,89.36,89.8,358900.0,63.6275,63.6557,63.0559,63.3664,358900.0
2012-08-03 09:40:00,89.84,89.84,89.29,89.5,213900.0,63.3946,63.3946,63.0065,63.1547,213900.0
2012-08-03 09:50:00,89.52,90.13,89.5,90.1,192500.0,63.1688,63.5993,63.1547,63.5781,192500.0
2012-08-03 10:00:00,90.09,90.36,90.07,90.27,221500.0,63.5711,63.7616,63.5569,63.6981,221500.0
2012-08-03 10:10:00,90.27,90.35,90.22,90.22,153900.0,63.6981,63.7545,63.6628,63.6628,153900.0
2012-08-03 10:20:00,90.24,90.34,90.18,90.31,101700.0,63.6769,63.7475,63.6346,63.7263,101700.0
2012-08-03 10:30:00,90.32,90.34,90.02,90.08,79100.0,63.7333,63.7475,63.5217,63.564,79100.0
2012-08-03 10:40:00,90.08,90.11,89.95,89.98,104800.0,63.564,63.5852,63.4723,63.4934,104800.0
2012-08-03 10:50:00,89.97,89.98,89.83,89.91,89300.0,63.4864,63.4934,63.3876,63.444,89300.0
2012-08-03 11:00:00,89.91,89.92,89.83,89.84,74800.0,63.444,63.4511,63.3876,63.3946,74800.0
2012-08-03 11:10:00,89.84,89.95,89.79,89.91,97600.0,63.3946,63.4723,63.3594,63.444,97600.0
2012-08-03 11:20:00,89.91,89.95,89.83,89.86,95000.0,63.444,63.4723,63.3876,63.4088,95000.0
2012-08-03 11:30:00,89.87,89.99,89.86,89.93,111600.0,63.4158,63.5005,63.4088,63.4581,111600.0
2012-08-03 11:40:00,89.91,89.92,89.81,89.84,73400.0,63.444,63.4511,63.3735,63.3946,73400.0
2012-08-03 11:50:00,89.84,89.86,89.79,89.85,57200.0,63.3946,63.4088,63.3594,63.4017,57200.0
2012-08-03 12:00:00,89.84,89.9,89.82,89.87,42700.0,63.3946,63.437,63.3805,63.4158,42700.0
2012-08-03 12:10:00,89.87,89.94,89.85,89.9,51000.0,63.4158,63.4652,63.4017,63.437,51000.0
2012-08-03 12:20:00,89.9,89.94,89.88,89.93,62200.0,63.437,63.4652,63.4229,63.4581,62200.0
2012-08-03 12:30:00,89.93,89.97,89.89,89.96,58100.0,63.4581,63.4864,63.4299,63.4793,58100.0
2012-08-03 12:40:00,89.96,90.02,89.92,89.94,52700.0,63.4793,63.5217,63.4511,63.4652,52700.0
2012-08-03 12:50:00,89.94,90.02,89.93,89.96,47000.0,63.4652,63.5217,63.4581,63.4793,47000.0
2012-08-03 13:00:00,89.94,90.0,89.9,89.98,44400.0,63.4652,63.5075,63.437,63.4934,44400.0
2012-08-03 13:10:00,89.98,90.03,89.94,90.01,59700.0,63.4934,63.5287,63.4652,63.5146,59700.0
2012-08-03 13:20:00,90.02,90.08,90.01,90.08,66400.0,63.5217,63.564,63.5146,63.564,66400.0
2012-08-03 13:30:00,90.08,90.08,90.01,90.05,39200.0,63.564,63.564,63.5146,63.5428,39200.0
2012-08-03 13:40:00,90.05,90.08,89.95,89.96,48400.0,63.5428,63.564,63.4723,63.4793,48400.0
2012-08-03 13:50:00,89.96,89.97,89.93,89.94,66100.0,63.4793,63.4864,63.4581,63.4652,66100.0
2012-08-03 14:00:00,89.95,89.98,89.92,89.92,65200.0,63.4723,63.4934,63.4511,63.4511,65200.0
2012-08-03 14:10:00,89.92,89.97,89.92,89.96,42700.0,63.4511,63.4864,63.4511,63.4793,42700.0
2012-08-03 14:20:00,89.97,90.0,89.92,89.98,55300.0,63.4864,63.5075,63.4511,63.4934,55300.0
2012-08-03 14:30:00,89.98,90.0,89.86,89.87,86400.0,63.4934,63.5075,63.4088,63.4158,86400.0
2012-08-03 14:40:00,89.88,89.88,89.76,89.76,88500.0,63.4229,63.4229,63.3382,63.3382,88500.0
2012-08-03 14:50:00,89.77,89.77,89.59,89.61,149900.0,63.3452,63.3452,63.2182,63.2323,149900.0
2012-08-03 15:00:00,89.63,89.69,89.61,89.63,130700.0,63.2465,63.2888,63.2323,63.2465,130700.0
2012-08-03 15:10:00,89.62,89.63,89.56,89.57,110500.0,63.2394,63.2465,63.1971,63.2041,110500.0
2012-08-03 15:20:00,89.57,89.6,89.56,89.59,92300.0,63.2041,63.2253,63.1971,63.2182,92300.0
2012-08-03 15:30:00,89.59,89.65,89.57,89.64,137600.0,63.2182,63.2606,63.2041,63.2535,137600.0
2012-08-03 15:40:00,89.65,89.71,89.62,89.65,271500.0,63.2606,63.3029,63.2394,63.2606,271500.0
2012-08-03 15:50:00,89.64,89.68,89.56,89.6,483100.0,63.2535,63.2817,63.1971,63.2253,483100.0
2012-08-06 09:30:00,89.77,89.93,89.5,89.86,154200.0,63.3452,63.4581,63.1547,63.4088,154200.0
2012-08-06 09:40:00,89.88,89.96,89.8,89.96,87200.0,63.4229,63.4793,63.3664,63.4793,87200.0
2012-08-06 09:50:00,89.97,90.07,89.91,90.02,78100.0,63.4864,63.5569,63.444,63.5217,78100.0
2012-08-06 10:00:00,90.02,90.1,90.01,90.04,74600.0,63.5217,63.5781,63.5146,63.5358,74600.0
2012-08-06 10:10:00,90.06,90.18,90.01,90.15,64700.0,63.5499,63.6346,63.5146,63.6134,64700.0
2012-08-06 10:20:00,90.16,90.27,90.15,90.27,85800.0,63.6204,63.6981,63.6134,63.6981,85800.0
2012-08-06 10:30:00,90.27,90.29,90.11,90.11,75100.0,63.6981,63.7122,63.5852,63.5852,75100.0
2012-08-06 10:40:00,90.12,90.25,89.96,90.23,92200.0,63.5922,63.684,63.4793,63.6698,92200.0
2012-08-06 10:50:00,90.23,90.28,90.2,90.22,61500.0,63.6698,63.7051,63.6487,63.6628,61500.0
2012-08-06 11:00:00,90.23,90.24,90.14,90.22,76600.0,63.6698,63.6769,63.6063,63.6628,76600.0
2012-08-06 11:10:00,90.22,90.3,90.19,90.3,68200.0,63.6628,63.7192,63.6416,63.7192,68200.0
2012-08-06 11:20:00,90.3,90.43,90.29,90.36,105600.0,63.7192,63.811,63.7122,63.7616,105600.0
2012-08-06 11:30:00,90.35,90.39,90.3,90.36,65000.0,63.7545,63.7827,63.7192,63.7616,65000.0
2012-08-06 11:40:00,90.36,90.41,90.32,90.36,58500.0,63.7616,63.7969,63.7333,63.7616,58500.0
2012-08-06 11:50:00,90.36,90.41,90.35,90.38,39700.0,63.7616,63.7969,63.7545,63.7757,39700.0
2012-08-06 12:00:00,90.38,90.39,90.21,90.23,100200.0,63.7757,63.7827,63.6557,63.6698,100200.0
2012-08-06 12:10:00,90.23,90.26,90.19,90.25,63200.0,63.6698,63.691,63.6416,63.684,63200.0
2012-08-06 12:20:00,90.25,90.28,90.18,90.25,61000.0,63.684,63.7051,63.6346,63.684,61000.0
2012-08-06 12:30:00,90.25,90.26,90.18,90.25,58500.0,63.684,63.691,63.6346,63.684,58500.0
2012-08-06 12:40:00,90.25,90.27,90.23,90.25,40400.0,63.684,63.6981,63.6698,63.684,40400.0
2012-08-06 12:50:00,90.25,90.36,90.24,90.34,90100.0,63.684,63.7616,63.6769,63.7475,90100.0
2012-08-06 13:00:00,90.34,90.37,90.32,90.33,82100.0,63.7475,63.7686,63.7333,63.7404,82100.0
2012-08-06 13:10:00,90.33,90.37,90.33,90.34,55400.0,63.7404,63.7686,63.7404,63.7475,55400.0
2012-08-06 13:20:00,90.34,90.35,90.29,90.29,43400.0,63.7475,63.7545,63.7122,63.7122,43400.0
2012-08-06 13:30:00,90.29,90.32,90.21,90.22,38700.0,63.7122,63.7333,63.6557,63.6628,38700.0
2012-08-06 13:40:00,90.22,90.28,90.17,90.18,52900.0,63.6628,63.7051,63.6275,63.6346,52900.0
2012-08-06 13:50:00,90.19,90.2,90.15,90.15,54600.0,63.6416,63.6487,63.6134,63.6134,54600.0
2012-08-06 14:00:00,90.15,90.22,90.14,90.17,54400.0,63.6134,63.6628,63.6063,63.6275,54400.0
2012-08-06 14:10:00,90.18,90.2,90.13,90.16,41900.0,63.6346,63.6487,63.5993,63.6204,41900.0
2012-08-06 14:20:00,90.17,90.18,90.12,90.14,35800.0,63.6275,63.6346,63.5922,63.6063,35800.0
2012-08-06 14:30:00,90.14,90.17,90.13,90.15,59900.0,63.6063,63.6275,63.5993,63.6134,59900.0
2012-08-06 14:40:00,90.16,90.22,90.12,90.2,106200.0,63.6204,63.6628,63.5922,63.6487,106200.0
2012-08-06 14:50:00,90.19,90.24,90.12,90.14,40300.0,63.6416,63.6769,63.5922,63.6063,40300.0
2012-08-06 15:00:00,90.15,90.2,90.11,90.12,54500.0,63.6134,63.6487,63.5852,63.5922,54500.0
2012-08-06 15:10:00,90.12,90.15,90.07,90.1,58400.0,63.5922,63.6134,63.5569,63.5781,58400.0
2012-08-06 15:20:00,90.1,90.1,90.01,90.06,90200.0,63.5781,63.5781,63.5146,63.5499,90200.0
2012-08-06 15:30:00,90.06,90.08,89.99,90.05,186400.0,63.5499,63.564,63.5005,63.5428,186400.0
2012-08-06 15:40:00,90.05,90.06,89.94,90.0,155500.0,63.5428,63.5499,63.4652,63.5075,155500.0
2012-08-06 15:50:00,89.99,89.99,89.64,89.7,366200.0,63.5005,63.5005,63.2535,63.2959,366200.0
2012-08-07 09:30:00,89.71,90.12,89.71,89.91,277800.0,63.3029,63.5922,63.3029,63.444,277800.0
2012-08-07 09:40:00,89.87,90.11,89.87,90.0,151900.0,63.4158,63.5852,63.4158,63.5075,151900.0
2012-08-07 09:50:00,89.99,90.05,89.5,89.79,213900.0,63.5005,63.5428,63.1547,63.3594,213900.0
2012-08-07 10:00:00,89.81,89.85,89.65,89.78,131400.0,63.3735,63.4017,63.2606,63.3523,131400.0
2012-08-07 10:10:00,89.79,89.94,89.75,89.85,135400.0,63.3594,63.4652,63.3311,63.4017,135400.0
2012-08-07 10:20:00,89.84,89.94,89.82,89.9,95700.0,63.3946,63.4652,63.3805,63.437,95700.0
2012-08-07 10:30:00,89.9,89.94,89.81,89.86,79600.0,63.437,63.4652,63.3735,63.4088,79600.0
2012-08-07 10:40:00,89.86,89.87,89.71,89.73,82700.0,63.4088,63.4158,63.3029,63.317,82700.0
2012-08-07 10:50:00,89.72,89.78,89.66,89.78,95400.0,63.31,63.3523,63.2676,63.3523,95400.0
2012-08-07 11:00:00,89.79,89.8,89.68,89.75,61200.0,63.3594,63.3664,63.2817,63.3311,61200.0
2012-08-07 11:10:00,89.77,89.79,89.64,89.67,101100.0,63.3452,63.3594,63.2535,63.2747,101100.0
2012-08-07 11:20:00,89.67,89.69,89.54,89.64,91900.0,63.2747,63.2888,63.1829,63.2535,91900.0
2012-08-07 11:30:00,89.64,89.77,89.64,89.7,77500.0,63.2535,63.3452,63.2535,63.2959,77500.0
2012-08-07 11:40:00,89.7,89.77,89.64,89.76,86300.0,63.2959,63.3452,63.2535,63.3382,86300.0
2012-08-07 11:50:00,89.77,89.79,89.59,89.61,112000.0,63.3452,63.3594,63.2182,63.2323,112000.0
2012-08-07 12:00:00,89.62,89.69,89.59,89.63,62400.0,63.2394,63.2888,63.2182,63.2465,62400.0
2012-08-07 12:10:00,89.62,89.64,89.51,89.62,95400.0,63.2394,63.2535,63.1618,63.2394,95400.0
2012-08-07 12:20:00,89.64,89.66,89.56,89.6,61400.0,63.2535,63.2676,63.1971,63.2253,61400.0
2012-08-07 12:30:00,89.61,89.66,89.5,89.59,128800.0,63.2323,63.2676,63.1547,63.2182,128800.0
2012-08-07 12:40:00,89.58,89.6,89.5,89.6,75200.0,63.2112,63.2253,63.1547,63.2253,75200.0
2012-08-07 12:50:00,89.6,89.6,89.53,89.58,49700.0,63.2253,63.2253,63.1759,63.2112,49700.0
2012-08-07 13:00:00,89.59,89.59,89.5,89.53,70600.0,63.2182,63.2182,63.1547,63.1759,70600.0
2012-08-07 13:10:00,89.53,89.6,89.5,89.57,108300.0,63.1759,63.2253,63.1547,63.2041,108300.0
2012-08-07 13:20:00,89.57,89.63,89.51,89.59,87900.0,63.2041,63.2465,63.1618,63.2182,87900.0
2012-08-07 13:30:00,89.58,89.62,89.52,89.56,77300.0,63.2112,63.2394,63.1688,63.1971,77300.0
2012-08-07 13:40:00,89.57,89.57,89.5,89.5,82900.0,63.2041,63.2041,63.1547,63.1547,82900.0
2012-08-07 13:50:00,89.5,89.61,89.48,89.57,100500.0,63.1547,63.2323,63.1406,63.2041,100500.0
2012-08-07 14:00:00,89.57,89.57,89.43,89.46,122400.0,63.2041,63.2041,63.1053,63.1265,122400.0
2012-08-07 14:10:00,89.46,89.5,89.34,89.43,78800.0,63.1265,63.1547,63.0418,63.1053,78800.0
2012-08-07 14:20:00,89.42,89.42,89.31,89.34,95000.0,63.0983,63.0983,63.0207,63.0418,95000.0
2012-08-07 14:30:00,89.34,89.37,89.28,89.35,80100.0,63.0418,63.063,62.9995,63.0489,80100.0
2012-08-07 14:40:00,89.35,89.42,89.31,89.37,77100.0,63.0489,63.0983,63.0207,63.063,77100.0
2012-08-07 14:50:00,89.37,89.42,89.28,89.28,126000.0,63.063,63.0983,62.9995,62.9995,126000.0
2012-08-07 15:00:00,89.29,89.35,89.27,89.34,108300.0,63.0065,63.0489,62.9924,63.0418,108300.0
2012-08-07 15:10:00,89.35,89.39,89.22,89.22,147100.0,63.0489,63.0771,62.9571,62.9571,147100.0
2012-08-07 15:20:00,89.23,89.26,89.15,89.17,168600.0,62.9642,62.9854,62.9078,62.9219,168600.0
2012-08-07 15:30:00,89.15,89.19,89.04,89.08,238300.0,62.9078,62.936,62.8301,62.8584,238300.0
2012-08-07 15:40:00,89.07,89.1,89.01,89.02,284500.0,62.8513,62.8725,62.809,62.816,284500.0
2012-08-07 15:50:00,89.03,89.09,88.97,89.03,573700.0,62.8231,62.8654,62.7807,62.8231,573700.0
2012-08-08 09:30:00,86.87,86.98,86.15,86.51,1435900.0,61.2989,61.3765,60.7908,61.0449,1435900.0
2012-08-08 09:40:00,86.51,86.78,86.5,86.53,592300.0,61.0449,61.2354,61.0378,61.059,592300.0
2012-08-08 09:50:00,86.55,87.12,86.5,86.99,1142200.0,61.0731,61.4753,61.0378,61.3836,1142200.0
2012-08-08 10:00:00,86.99,87.3,86.88,87.29,881600.0,61.3836,61.6023,61.3059,61.5953,881600.0
2012-08-08 10:10:00,87.3,87.42,87.14,87.35,799500.0,61.6023,61.687,61.4894,61.6376,799500.0
2012-08-08 10:20:00,87.35,87.45,87.07,87.09,404200.0,61.6376,61.7082,61.44,61.4541,404200.0
2012-08-08 10:30:00,87.1,87.12,87.0,87.02,338400.0,61.4612,61.4753,61.3906,61.4047,338400.0
2012-08-08 10:40:00,87.02,87.03,86.9,87.0,684100.0,61.4047,61.4118,61.3201,61.3906,684100.0
2012-08-08 10:50:00,87.0,87.4,86.99,87.39,376600.0,61.3906,61.6729,61.3836,61.6658,376600.0
2012-08-08 11:00:00,87.39,87.73,87.39,87.53,433300.0,61.6658,61.9057,61.6658,61.7646,433300.0
2012-08-08 11:10:00,87.54,87.7,87.47,87.69,412000.0,61.7717,61.8846,61.7223,61.8775,412000.0
2012-08-08 11:20:00,87.7,87.98,87.5,87.85,608700.0,61.8846,62.0822,61.7434,61.9904,608700.0
2012-08-08 11:30:00,87.85,87.88,87.51,87.52,164200.0,61.9904,62.0116,61.7505,61.7576,164200.0
2012-08-08 11:40:00,87.53,87.7,87.47,87.67,164300.0,61.7646,61.8846,61.7223,61.8634,164300.0
2012-08-08 11:50:00,87.68,87.72,87.58,87.62,134300.0,61.8705,61.8987,61.7999,61.8281,134300.0
2012-08-08 12:00:00,87.62,87.72,87.6,87.67,138600.0,61.8281,61.8987,61.814,61.8634,138600.0
2012-08-08 12:10:00,87.67,87.71,87.56,87.68,162600.0,61.8634,61.8916,61.7858,61.8705,162600.0
2012-08-08 12:20:00,87.69,87.71,87.6,87.6,140400.0,61.8775,61.8916,61.814,61.814,140400.0
2012-08-08 12:30:00,87.61,87.64,87.5,87.5,165900.0,61.8211,61.8422,61.7434,61.7434,165900.0
2012-08-08 12:40:00,87.51,87.51,87.36,87.37,202700.0,61.7505,61.7505,61.6447,61.6517,202700.0
2012-08-08 12:50:00,87.37,87.63,87.31,87.63,151300.0,61.6517,61.8352,61.6094,61.8352,151300.0
2012-08-08 13:00:00,87.63,87.69,87.58,87.59,138300.0,61.8352,61.8775,61.7999,61.807,138300.0
2012-08-08 13:10:00,87.59,87.63,87.52,87.57,92500.0,61.807,61.8352,61.7576,61.7928,92500.0
2012-08-08 13:20:00,87.58,87.69,87.56,87.66,94200.0,61.7999,61.8775,61.7858,61.8563,94200.0
2012-08-08 13:30:00,87.67,87.75,87.65,87.67,80700.0,61.8634,61.9199,61.8493,61.8634,80700.0
2012-08-08 13:40:00,87.68,87.73,87.57,87.58,114100.0,61.8705,61.9057,61.7928,61.7999,114100.0
2012-08-08 13:50:00,87.6,87.62,87.5,87.58,152700.0,61.814,61.8281,61.7434,61.7999,152700.0
2012-08-08 14:00:00,87.58,87.63,87.56,87.59,121400.0,61.7999,61.8352,61.7858,61.807,121400.0
2012-08-08 14:10:00,87.59,87.65,87.44,87.44,155400.0,61.807,61.8493,61.7011,61.7011,155400.0
2012-08-08 14:20:00,87.45,87.51,87.41,87.45,93800.0,61.7082,61.7505,61.6799,61.7082,93800.0
2012-08-08 14:30:00,87.45,87.54,87.42,87.52,110200.0,61.7082,61.7717,61.687,61.7576,110200.0
2012-08-08 14:40:00,87.53,87.56,87.49,87.52,121500.0,61.7646,61.7858,61.7364,61.7576,121500.0
2012-08-08 14:50:00,87.52,87.6,87.51,87.6,91200.0,61.7576,61.814,61.7505,61.814,91200.0
2012-08-08 15:00:00,87.59,87.67,87.58,87.64,158200.0,61.807,61.8634,61.7999,61.8422,158200.0
2012-08-08 15:10:00,87.64,87.67,87.61,87.65,122400.0,61.8422,61.8634,61.8211,61.8493,122400.0
2012-08-08 15:20:00,87.65,87.67,87.58,87.59,163800.0,61.8493,61.8634,61.7999,61.807,163800.0
2012-08-08 15:30:00,87.58,87.61,87.51,87.52,256200.0,61.7999,61.8211,61.7505,61.7576,256200.0
2012-08-08 15:40:00,87.52,87.59,87.49,87.54,398300.0,61.7576,61.807,61.7364,61.7717,398300.0
2012-08-08 15:50:00,87.55,87.55,87.45,87.55,623700.0,61.7787,61.7787,61.7082,61.7787,623700.0
2012-08-09 09:30:00,87.58,87.96,87.58,87.73,330900.0,61.7999,62.068,61.7999,61.9057,330900.0
2012-08-09 09:40:00,87.73,87.75,87.45,87.51,216500.0,61.9057,61.9199,61.7082,61.7505,216500.0
2012-08-09 09:50:00,87.51,87.68,87.49,87.68,144400.0,61.7505,61.8705,61.7364,61.8705,144400.0
2012-08-09 10:00:00,87.67,87.67,87.5,87.64,138300.0,61.8634,61.8634,61.7434,61.8422,138300.0
2012-08-09 10:10:00,87.65,87.72,87.58,87.63,108500.0,61.8493,61.8987,61.7999,61.8352,108500.0
2012-08-09 10:20:00,87.62,87.63,87.56,87.57,111800.0,61.8281,61.8352,61.7858,61.7928,111800.0
2012-08-09 10:30:00,87.58,87.6,87.5,87.58,113000.0,61.7999,61.814,61.7434,61.7999,113000.0
2012-08-09 10:40:00,87.58,87.61,87.55,87.56,129100.0,61.7999,61.8211,61.7787,61.7858,129100.0
2012-08-09 10:50:00,87.56,87.57,87.49,87.55,150100.0,61.7858,61.7928,61.7364,61.7787,150100.0
2012-08-09 11:00:00,87.55,87.56,87.48,87.53,170000.0,61.7787,61.7858,61.7293,61.7646,170000.0
2012-08-09 11:10:00,87.53,87.57,87.51,87.52,105100.0,61.7646,61.7928,61.7505,61.7576,105100.0
2012-08-09 11:20:00,87.51,87.54,87.49,87.5,115800.0,61.7505,61.7717,61.7364,61.7434,115800.0
2012-08-09 11:30:00,87.5,87.54,87.45,87.49,134400.0,61.7434,61.7717,61.7082,61.7364,134400.0
2012-08-09 11:40:00,87.49,87.5,87.3,87.33,148900.0,61.7364,61.7434,61.6023,61.6235,148900.0
2012-08-09 11:50:00,87.34,87.34,87.13,87.25,199400.0,61.6305,61.6305,61.4824,61.567,199400.0
2012-08-09 12:00:00,87.26,87.41,87.23,87.36,116300.0,61.5741,61.6799,61.5529,61.6447,116300.0
2012-08-09 12:10:00,87.37,87.42,87.33,87.39,204800.0,61.6517,61.687,61.6235,61.6658,204800.0
2012-08-09 12:20:00,87.4,87.4,87.27,87.3,86400.0,61.6729,61.6729,61.5811,61.6023,86400.0
2012-08-09 12:30:00,87.3,87.33,87.25,87.3,123400.0,61.6023,61.6235,61.567,61.6023,123400.0
2012-08-09 12:40:00,87.3,87.38,87.28,87.3,63900.0,61.6023,61.6588,61.5882,61.6023,63900.0
2012-08-09 12:50:00,87.31,87.44,87.3,87.4,60500.0,61.6094,61.7011,61.6023,61.6729,60500.0
2012-08-09 13:00:00,87.41,87.42,87.31,87.38,98200.0,61.6799,61.687,61.6094,61.6588,98200.0
2012-08-09 13:10:00,87.38,87.39,87.3,87.34,98100.0,61.6588,61.6658,61.6023,61.6305,98100.0
2012-08-09 13:20:00,87.33,87.34,87.27,87.3,91100.0,61.6235,61.6305,61.5811,61.6023,91100.0
2012-08-09 13:30:00,87.29,87.32,87.28,87.29,168800.0,61.5953,61.6164,61.5882,61.5953,168800.0
2012-08-09 13:40:00,87.28,87.29,87.25,87.25,74100.0,61.5882,61.5953,61.567,61.567,74100.0
2012-08-09 13:50:00,87.26,87.28,87.18,87.18,66200.0,61.5741,61.5882,61.5176,61.5176,66200.0
2012-08-09 14:00:00,87.19,87.21,87.17,87.19,165100.0,61.5247,61.5388,61.5106,61.5247,165100.0
2012-08-09 14:10:00,87.2,87.2,87.11,87.14,115600.0,61.5318,61.5318,61.4682,61.4894,115600.0
2012-08-09 14:20:00,87.14,87.16,87.11,87.13,116300.0,61.4894,61.5035,61.4682,61.4824,116300.0
2012-08-09 14:30:00,87.13,87.21,87.12,87.2,110700.0,61.4824,61.5388,61.4753,61.5318,110700.0
2012-08-09 14:40:00,87.19,87.21,87.15,87.15,79700.0,61.5247,61.5388,61.4965,61.4965,79700.0
2012-08-09 14:50:00,87.15,87.23,87.14,87.22,109300.0,61.4965,61.5529,61.4894,61.5459,109300.0
2012-08-09 15:00:00,87.22,87.24,87.16,87.17,114900.0,61.5459,61.56,61.5035,61.5106,114900.0
2012-08-09 15:10:00,87.17,87.23,87.16,87.2,132400.0,61.5106,61.5529,61.5035,61.5318,132400.0
2012-08-09 15:20:00,87.2,87.21,87.12,87.12,172600.0,61.5318,61.5388,61.4753,61.4753,172600.0
2012-08-09 15:30:00,87.13,87.15,87.11,87.15,199200.0,61.4824,61.4965,61.4682,61.4965,199200.0
2012-08-09 15:40:00,87.15,87.18,87.1,87.11,256700.0,61.4965,61.5176,61.4612,61.4682,256700.0
2012-08-09 15:50:00,87.11,87.15,87.09,87.13,432600.0,61.4682,61.4965,61.4541,61.4824,432600.0
2012-08-10 09:30:00,87.25,87.5,87.2,87.5,210300.0,61.567,61.7434,61.5318,61.7434,210300.0
2012-08-10 09:40:00,87.5,87.67,87.45,87.48,196800.0,61.7434,61.8634,61.7082,61.7293,196800.0
2012-08-10 09:50:00,87.48,87.57,87.44,87.54,117600.0,61.7293,61.7928,61.7011,61.7717,117600.0
2012-08-10 10:00:00,87.55,87.64,87.52,87.6,118900.0,61.7787,61.8422,61.7576,61.814,118900.0
2012-08-10 10:10:00,87.59,87.9,87.57,87.88,277400.0,61.807,62.0257,61.7928,62.0116,277400.0
2012-08-10 10:20:00,87.89,88.17,87.88,88.13,234500.0,62.0186,62.2162,62.0116,62.188,234500.0
2012-08-10 10:30:00,88.12,88.17,88.01,88.08,256500.0,62.1809,62.2162,62.1033,62.1527,256500.0
2012-08-10 10:40:00,88.07,88.23,88.07,88.15,200300.0,62.1457,62.2586,62.1457,62.2021,200300.0
2012-08-10 10:50:00,88.16,88.21,88.06,88.2,133500.0,62.2092,62.2444,62.1386,62.2374,133500.0
2012-08-10 11:00:00,88.2,88.21,87.82,88.1,225500.0,62.2374,62.2444,61.9692,62.1668,225500.0
2012-08-10 11:10:00,88.1,88.13,88.0,88.03,215600.0,62.1668,62.188,62.0963,62.1174,215600.0
2012-08-10 11:20:00,88.04,88.15,88.04,88.11,134100.0,62.1245,62.2021,62.1245,62.1739,134100.0
2012-08-10 11:30:00,88.1,88.12,87.9,87.93,130300.0,62.1668,62.1809,62.0257,62.0469,130300.0
2012-08-10 11:40:00,87.94,87.99,87.9,87.9,69300.0,62.0539,62.0892,62.0257,62.0257,69300.0
2012-08-10 11:50:00,87.9,87.98,87.85,87.93,93100.0,62.0257,62.0822,61.9904,62.0469,93100.0
2012-08-10 12:00:00,87.92,87.93,87.87,87.9,90000.0,62.0398,62.0469,62.0045,62.0257,90000.0
2012-08-10 12:10:00,87.91,87.98,87.91,87.93,57600.0,62.0328,62.0822,62.0328,62.0469,57600.0
2012-08-10 12:20:00,87.93,88.03,87.9,88.03,63400.0,62.0469,62.1174,62.0257,62.1174,63400.0
2012-08-10 12:30:00,88.04,88.07,88.01,88.04,75300.0,62.1245,62.1457,62.1033,62.1245,75300.0
2012-08-10 12:40:00,88.05,88.1,87.97,87.97,83400.0,62.1315,62.1668,62.0751,62.0751,83400.0
2012-08-10 12:50:00,87.96,88.01,87.93,87.99,54800.0,62.068,62.1033,62.0469,62.0892,54800.0
2012-08-10 13:00:00,87.99,88.04,87.98,88.02,63100.0,62.0892,62.1245,62.0822,62.1104,63100.0
2012-08-10 13:10:00,88.03,88.04,87.98,88.02,76000.0,62.1174,62.1245,62.0822,62.1104,76000.0
2012-08-10 13:20:00,88.02,88.05,88.01,88.04,38500.0,62.1104,62.1315,62.1033,62.1245,38500.0
2012-08-10 13:30:00,88.04,88.13,88.01,88.09,125900.0,62.1245,62.188,62.1033,62.1598,125900.0
2012-08-10 13:40:00,88.1,88.12,88.03,88.1,87000.0,62.1668,62.1809,62.1174,62.1668,87000.0
2012-08-10 13:50:00,88.1,88.12,88.03,88.06,66600.0,62.1668,62.1809,62.1174,62.1386,66600.0
2012-08-10 14:00:00,88.07,88.07,88.01,88.02,65600.0,62.1457,62.1457,62.1033,62.1104,65600.0
2012-08-10 14:10:00,88.02,88.03,87.99,88.02,72700.0,62.1104,62.1174,62.0892,62.1104,72700.0
2012-08-10 14:20:00,88.02,88.09,88.0,88.06,59100.0,62.1104,62.1598,62.0963,62.1386,59100.0
2012-08-10 14:30:00,88.06,88.13,88.04,88.12,101400.0,62.1386,62.188,62.1245,62.1809,101400.0
2012-08-10 14:40:00,88.12,88.15,88.09,88.1,93900.0,62.1809,62.2021,62.1598,62.1668,93900.0
2012-08-10 14:50:00,88.12,88.15,88.11,88.13,72200.0,62.1809,62.2021,62.1739,62.188,72200.0
2012-08-10 15:00:00,88.13,88.14,88.1,88.11,86900.0,62.188,62.1951,62.1668,62.1739,86900.0
2012-08-10 15:10:00,88.11,88.15,88.11,88.15,84800.0,62.1739,62.2021,62.1739,62.2021,84800.0
2012-08-10 15:20:00,88.14,88.16,88.09,88.11,112400.0,62.1951,62.2092,62.1598,62.1739,112400.0
2012-08-10 15:30:00,88.11,88.15,88.09,88.12,149900.0,62.1739,62.2021,62.1598,62.1809,149900.0
2012-08-10 15:40:00,88.12,88.17,88.1,88.13,330900.0,62.1809,62.2162,62.1668,62.188,330900.0
2012-08-10 15:50:00,88.14,88.18,88.11,88.18,508000.0,62.1951,62.2233,62.1739,62.2233,508000.0
2012-08-13 09:30:00,88.48,88.48,88.03,88.09,227000.0,62.435,62.435,62.1174,62.1598,227000.0
2012-08-13 09:40:00,88.1,88.1,87.87,87.98,117300.0,62.1668,62.1668,62.0045,62.0822,117300.0
2012-08-13 09:50:00,87.98,88.02,87.85,87.86,86700.0,62.0822,62.1104,61.9904,61.9975,86700.0
2012-08-13 10:00:00,87.87,87.98,87.85,87.88,96700.0,62.0045,62.0822,61.9904,62.0116,96700.0
2012-08-13 10:10:00,87.88,87.91,87.8,87.91,140700.0,62.0116,62.0328,61.9551,62.0328,140700.0
2012-08-13 10:20:00,87.91,87.94,87.8,87.85,127800.0,62.0328,62.0539,61.9551,61.9904,127800.0
2012-08-13 10:30:00,87.86,87.86,87.77,87.81,97900.0,61.9975,61.9975,61.934,61.9622,97900.0
2012-08-13 10:40:00,87.8,87.88,87.8,87.85,83400.0,61.9551,62.0116,61.9551,61.9904,83400.0
2012-08-13 10:50:00,87.85,87.86,87.74,87.76,93600.0,61.9904,61.9975,61.9128,61.9269,93600.0
2012-08-13 11:00:00,87.76,87.81,87.75,87.78,143600.0,61.9269,61.9622,61.9199,61.941,143600.0
2012-08-13 11:10:00,87.77,87.78,87.72,87.76,104700.0,61.934,61.941,61.8987,61.9269,104700.0
2012-08-13 11:20:00,87.76,87.89,87.76,87.88,103200.0,61.9269,62.0186,61.9269,62.0116,103200.0
2012-08-13 11:30:00,87.87,87.96,87.87,87.95,87600.0,62.0045,62.068,62.0045,62.061,87600.0
2012-08-13 11:40:00,87.97,87.97,87.86,87.87,113600.0,62.0751,62.0751,61.9975,62.0045,113600.0
2012-08-13 11:50:00,87.86,87.89,87.83,87.86,58500.0,61.9975,62.0186,61.9763,61.9975,58500.0
2012-08-13 12:00:00,87.85,87.88,87.79,87.79,65500.0,61.9904,62.0116,61.9481,61.9481,65500.0
2012-08-13 12:10:00,87.8,87.91,87.79,87.89,52600.0,61.9551,62.0328,61.9481,62.0186,52600.0
2012-08-13 12:20:00,87.89,87.89,87.84,87.85,46600.0,62.0186,62.0186,61.9834,61.9904,46600.0
2012-08-13 12:30:00,87.84,87.85,87.8,87.85,62300.0,61.9834,61.9904,61.9551,61.9904,62300.0
2012-08-13 12:40:00,87.85,87.94,87.85,87.93,49600.0,61.9904,62.0539,61.9904,62.0469,49600.0
2012-08-13 12:50:00,87.94,87.98,87.91,87.95,60600.0,62.0539,62.0822,62.0328,62.061,60600.0
2012-08-13 13:00:00,87.96,87.98,87.92,87.94,57000.0,62.068,62.0822,62.0398,62.0539,57000.0
2012-08-13 13:10:00,87.95,87.95,87.88,87.92,69500.0,62.061,62.061,62.0116,62.0398,69500.0
2012-08-13 13:20:00,87.93,88.0,87.92,87.96,88900.0,62.0469,62.0963,62.0398,62.068,88900.0
2012-08-13 13:30:00,87.95,87.96,87.88,87.9,59400.0,62.061,62.068,62.0116,62.0257,59400.0
2012-08-13 13:40:00,87.9,88.02,87.9,88.0,76400.0,62.0257,62.1104,62.0257,62.0963,76400.0
2012-08-13 13:50:00,88.01,88.02,87.92,87.93,86600.0,62.1033,62.1104,62.0398,62.0469,86600.0
2012-08-13 14:00:00,87.92,87.95,87.91,87.95,70000.0,62.0398,62.061,62.0328,62.061,70000.0
2012-08-13 14:10:00,87.95,88.01,87.94,87.98,81300.0,62.061,62.1033,62.0539,62.0822,81300.0
2012-08-13 14:20:00,87.98,88.0,87.98,87.98,84700.0,62.0822,62.0963,62.0822,62.0822,84700.0
2012-08-13 14:30:00,87.99,87.99,87.93,87.94,75200.0,62.0892,62.0892,62.0469,62.0539,75200.0
2012-08-13 14:40:00,87.95,87.95,87.9,87.91,66100.0,62.061,62.061,62.0257,62.0328,66100.0
2012-08-13 14:50:00,87.92,87.99,87.9,87.95,88500.0,62.0398,62.0892,62.0257,62.061,88500.0
2012-08-13 15:00:00,87.95,87.98,87.93,87.95,94200.0,62.061,62.0822,62.0469,62.061,94200.0
2012-08-13 15:10:00,87.95,87.97,87.9,87.91,89300.0,62.061,62.0751,62.0257,62.0328,89300.0
2012-08-13 15:20:00,87.91,87.93,87.9,87.9,124900.0,62.0328,62.0469,62.0257,62.0257,124900.0
2012-08-13 15:30:00,87.9,87.95,87.9,87.9,163300.0,62.0257,62.061,62.0257,62.0257,163300.0
2012-08-13 15:40:00,87.91,87.93,87.9,87.92,265700.0,62.0328,62.0469,62.0257,62.0398,265700.0
2012-08-13 15:50:00,87.94,87.94,87.86,87.91,282200.0,62.0539,62.0539,61.9975,62.0328,282200.0
2012-08-14 09:30:00,88.07,88.16,87.94,87.98,255600.0,62.1457,62.2092,62.0539,62.0822,255600.0
2012-08-14 09:40:00,87.98,88.06,87.93,88.03,96500.0,62.0822,62.1386,62.0469,62.1174,96500.0
2012-08-14 09:50:00,88.0,88.05,87.92,88.0,145200.0,62.0963,62.1315,62.0398,62.0963,145200.0
2012-08-14 10:00:00,88.02,88.08,87.93,87.95,54600.0,62.1104,62.1527,62.0469,62.061,54600.0
2012-08-14 10:10:00,87.95,88.12,87.93,88.06,90600.0,62.061,62.1809,62.0469,62.1386,90600.0
2012-08-14 10:20:00,88.05,88.1,88.02,88.05,63500.0,62.1315,62.1668,62.1104,62.1315,63500.0
2012-08-14 10:30:00,88.06,88.08,88.03,88.07,50700.0,62.1386,62.1527,62.1174,62.1457,50700.0
2012-08-14 10:40:00,88.06,88.1,88.04,88.09,50100.0,62.1386,62.1668,62.1245,62.1598,50100.0
2012-08-14 10:50:00,88.09,88.1,88.06,88.1,77000.0,62.1598,62.1668,62.1386,62.1668,77000.0
2012-08-14 11:00:00,88.09,88.15,88.07,88.14,63300.0,62.1598,62.2021,62.1457,62.1951,63300.0
2012-08-14 11:10:00,88.12,88.27,88.1,88.23,176400.0,62.1809,62.2868,62.1668,62.2586,176400.0
2012-08-14 11:20:00,88.23,88.28,88.16,88.2,415500.0,62.2586,62.2938,62.2092,62.2374,415500.0
2012-08-14 11:30:00,88.2,88.24,88.06,88.18,213400.0,62.2374,62.2656,62.1386,62.2233,213400.0
2012-08-14 11:40:00,88.19,88.22,88.15,88.2,57900.0,62.2303,62.2515,62.2021,62.2374,57900.0
2012-08-14 11:50:00,88.2,88.21,88.05,88.11,70400.0,62.2374,62.2444,62.1315,62.1739,70400.0
2012-08-14 12:00:00,88.12,88.14,88.08,88.13,50100.0,62.1809,62.1951,62.1527,62.188,50100.0
2012-08-14 12:10:00,88.1,88.1,88.06,88.06,39500.0,62.1668,62.1668,62.1386,62.1386,39500.0
2012-08-14 12:20:00,88.07,88.1,88.05,88.1,39200.0,62.1457,62.1668,62.1315,62.1668,39200.0
2012-08-14 12:30:00,88.1,88.24,88.1,88.12,79300.0,62.1668,62.2656,62.1668,62.1809,79300.0
2012-08-14 12:40:00,88.12,88.13,88.05,88.09,46300.0,62.1809,62.188,62.1315,62.1598,46300.0
2012-08-14 12:50:00,88.08,88.09,88.0,88.02,45600.0,62.1527,62.1598,62.0963,62.1104,45600.0
2012-08-14 13:00:00,88.02,88.13,88.02,88.12,33400.0,62.1104,62.188,62.1104,62.1809,33400.0
2012-08-14 13:10:00,88.12,88.17,88.08,88.1,38100.0,62.1809,62.2162,62.1527,62.1668,38100.0
2012-08-14 13:20:00,88.1,88.14,88.05,88.14,36200.0,62.1668,62.1951,62.1315,62.1951,36200.0
2012-08-14 13:30:00,88.14,88.17,88.09,88.1,28200.0,62.1951,62.2162,62.1598,62.1668,28200.0
2012-08-14 13:40:00,88.11,88.17,88.09,88.15,81300.0,62.1739,62.2162,62.1598,62.2021,81300.0
2012-08-14 13:50:00,88.15,88.17,88.13,88.16,76000.0,62.2021,62.2162,62.188,62.2092,76000.0
2012-08-14 14:00:00,88.17,88.18,88.12,88.13,36900.0,62.2162,62.2233,62.1809,62.188,36900.0
2012-08-14 14:10:00,88.13,88.18,88.11,88.14,55000.0,62.188,62.2233,62.1739,62.1951,55000.0
2012-08-14 14:20:00,88.14,88.2,88.11,88.2,41200.0,62.1951,62.2374,62.1739,62.2374,41200.0
2012-08-14 14:30:00,88.2,88.21,88.14,88.16,67600.0,62.2374,62.2444,62.1951,62.2092,67600.0
2012-08-14 14:40:00,88.16,88.22,88.14,88.2,53800.0,62.2092,62.2515,62.1951,62.2374,53800.0
2012-08-14 14:50:00,88.19,88.24,88.18,88.22,102000.0,62.2303,62.2656,62.2233,62.2515,102000.0
2012-08-14 15:00:00,88.21,88.25,88.21,88.25,77000.0,62.2444,62.2727,62.2444,62.2727,77000.0
2012-08-14 15:10:00,88.24,88.25,88.17,88.24,101200.0,62.2656,62.2727,62.2162,62.2656,101200.0
2012-08-14 15:20:00,88.23,88.25,88.18,88.23,75800.0,62.2586,62.2727,62.2233,62.2586,75800.0
2012-08-14 15:30:00,88.22,88.22,88.09,88.13,98600.0,62.2515,62.2515,62.1598,62.188,98600.0
2012-08-14 15:40:00,88.13,88.15,88.09,88.09,125900.0,62.188,62.2021,62.1598,62.1598,125900.0
2012-08-14 15:50:00,88.09,88.14,88.03,88.12,274900.0,62.1598,62.1951,62.1174,62.1809,274900.0
2012-08-15 09:30:00,88.27,88.29,88.13,88.15,177600.0,62.2868,62.3009,62.188,62.2021,177600.0
2012-08-15 09:40:00,88.15,88.21,88.15,88.17,129500.0,62.2021,62.2444,62.2021,62.2162,129500.0
2012-08-15 09:50:00,88.17,88.21,88.13,88.2,112900.0,62.2162,62.2444,62.188,62.2374,112900.0
2012-08-15 10:00:00,88.2,88.39,88.17,88.27,160000.0,62.2374,62.3715,62.2162,62.2868,160000.0
2012-08-15 10:10:00,88.27,88.37,88.17,88.23,131800.0,62.2868,62.3574,62.2162,62.2586,131800.0
2012-08-15 10:20:00,88.25,88.26,88.2,88.22,80700.0,62.2727,62.2797,62.2374,62.2515,80700.0
2012-08-15 10:30:00,88.23,88.25,88.15,88.19,74900.0,62.2586,62.2727,62.2021,62.2303,74900.0
2012-08-15 10:40:00,88.21,88.22,88.06,88.09,93100.0,62.2444,62.2515,62.1386,62.1598,93100.0
2012-08-15 10:50:00,88.1,88.13,88.01,88.05,115900.0,62.1668,62.188,62.1033,62.1315,115900.0
2012-08-15 11:00:00,88.06,88.13,88.03,88.06,85000.0,62.1386,62.188,62.1174,62.1386,85000.0
2012-08-15 11:10:00,88.07,88.08,88.04,88.06,103300.0,62.1457,62.1527,62.1245,62.1386,103300.0
2012-08-15 11:20:00,88.05,88.07,87.94,87.95,187200.0,62.1315,62.1457,62.0539,62.061,187200.0
2012-08-15 11:30:00,87.95,87.98,87.85,87.86,193500.0,62.061,62.0822,61.9904,61.9975,193500.0
2012-08-15 11:40:00,87.86,87.9,87.79,87.81,124600.0,61.9975,62.0257,61.9481,61.9622,124600.0
2012-08-15 11:50:00,87.81,87.94,87.81,87.9,75900.0,61.9622,62.0539,61.9622,62.0257,75900.0
2012-08-15 12:00:00,87.9,87.91,87.83,87.84,99600.0,62.0257,62.0328,61.9763,61.9834,99600.0
2012-08-15 12:10:00,87.84,87.87,87.79,87.87,65600.0,61.9834,62.0045,61.9481,62.0045,65600.0
2012-08-15 12:20:00,87.88,88.03,87.87,87.97,102900.0,62.0116,62.1174,62.0045,62.0751,102900.0
2012-08-15 12:30:00,87.96,87.98,87.93,87.94,61300.0,62.068,62.0822,62.0469,62.0539,61300.0
2012-08-15 12:40:00,87.95,87.95,87.83,87.84,61000.0,62.061,62.061,61.9763,61.9834,61000.0
2012-08-15 12:50:00,87.84,87.87,87.83,87.84,53500.0,61.9834,62.0045,61.9763,61.9834,53500.0
2012-08-15 13:00:00,87.84,87.86,87.83,87.83,63300.0,61.9834,61.9975,61.9763,61.9763,63300.0
2012-08-15 13:10:00,87.83,87.88,87.83,87.87,59400.0,61.9763,62.0116,61.9763,62.0045,59400.0
2012-08-15 13:20:00,87.86,87.89,87.83,87.87,80800.0,61.9975,62.0186,61.9763,62.0045,80800.0
2012-08-15 13:30:00,87.86,87.87,87.83,87.83,40200.0,61.9975,62.0045,61.9763,61.9763,40200.0
2012-08-15 13:40:00,87.84,87.86,87.83,87.84,49700.0,61.9834,61.9975,61.9763,61.9834,49700.0
2012-08-15 13:50:00,87.84,87.84,87.83,87.83,49800.0,61.9834,61.9834,61.9763,61.9763,49800.0
2012-08-15 14:00:00,87.82,87.83,87.79,87.8,84500.0,61.9692,61.9763,61.9481,61.9551,84500.0
2012-08-15 14:10:00,87.8,87.87,87.78,87.87,95200.0,61.9551,62.0045,61.941,62.0045,95200.0
2012-08-15 14:20:00,87.87,87.94,87.85,87.9,49500.0,62.0045,62.0539,61.9904,62.0257,49500.0
2012-08-15 14:30:00,87.9,87.92,87.87,87.89,76200.0,62.0257,62.0398,62.0045,62.0186,76200.0
2012-08-15 14:40:00,87.88,87.93,87.87,87.9,98000.0,62.0116,62.0469,62.0045,62.0257,98000.0
2012-08-15 14:50:00,87.9,88.0,87.89,87.95,102900.0,62.0257,62.0963,62.0186,62.061,102900.0
2012-08-15 15:00:00,87.95,88.03,87.95,88.0,101700.0,62.061,62.1174,62.061,62.0963,101700.0
2012-08-15 15:10:00,88.0,88.04,87.96,88.03,67300.0,62.0963,62.1245,62.068,62.1174,67300.0
2012-08-15 15:20:00,88.03,88.03,87.9,87.91,90800.0,62.1174,62.1174,62.0257,62.0328,90800.0
2012-08-15 15:30:00,87.92,87.92,87.86,87.86,119400.0,62.0398,62.0398,61.9975,61.9975,119400.0
2012-08-15 15:40:00,87.86,87.93,87.85,87.85,163500.0,61.9975,62.0469,61.9904,61.9904,163500.0
2012-08-15 15:50:00,87.85,87.86,87.75,87.8,390900.0,61.9904,61.9975,61.9199,61.9551,390900.0
2012-08-16 09:30:00,87.94,88.0,87.75,87.87,203300.0,62.0539,62.0963,61.9199,62.0045,203300.0
2012-08-16 09:40:00,87.86,87.9,87.77,87.89,113900.0,61.9975,62.0257,61.934,62.0186,113900.0
2012-08-16 09:50:00,87.88,88.0,87.75,87.77,152400.0,62.0116,62.0963,61.9199,61.934,152400.0
2012-08-16 10:00:00,87.76,87.88,87.74,87.84,148900.0,61.9269,62.0116,61.9128,61.9834,148900.0
2012-08-16 10:10:00,87.83,87.88,87.75,87.87,116700.0,61.9763,62.0116,61.9199,62.0045,116700.0
2012-08-16 10:20:00,87.88,87.97,87.87,87.9,112900.0,62.0116,62.0751,62.0045,62.0257,112900.0
2012-08-16 10:30:00,87.9,88.0,87.89,88.0,94400.0,62.0257,62.0963,62.0186,62.0963,94400.0
2012-08-16 10:40:00,87.98,88.05,87.94,87.95,149300.0,62.0822,62.1315,62.0539,62.061,149300.0
2012-08-16 10:50:00,87.95,87.98,87.87,87.88,117000.0,62.061,62.0822,62.0045,62.0116,117000.0
2012-08-16 11:00:00,87.87,87.87,87.8,87.81,81100.0,62.0045,62.0045,61.9551,61.9622,81100.0
2012-08-16 11:10:00,87.81,87.99,87.81,87.97,101300.0,61.9622,62.0892,61.9622,62.0751,101300.0
2012-08-16 11:20:00,87.97,87.97,87.86,87.87,100500.0,62.0751,62.0751,61.9975,62.0045,100500.0
2012-08-16 11:30:00,87.87,87.93,87.85,87.93,56100.0,62.0045,62.0469,61.9904,62.0469,56100.0
2012-08-16 11:40:00,87.92,87.94,87.9,87.9,80800.0,62.0398,62.0539,62.0257,62.0257,80800.0
2012-08-16 11:50:00,87.9,87.93,87.87,87.88,61100.0,62.0257,62.0469,62.0045,62.0116,61100.0
2012-08-16 12:00:00,87.88,87.91,87.85,87.86,125900.0,62.0116,62.0328,61.9904,61.9975,125900.0
2012-08-16 12:10:00,87.86,87.94,87.85,87.94,92600.0,61.9975,62.0539,61.9904,62.0539,92600.0
2012-08-16 12:20:00,87.94,88.0,87.92,87.95,77700.0,62.0539,62.0963,62.0398,62.061,77700.0
2012-08-16 12:30:00,87.94,87.99,87.87,87.99,77700.0,62.0539,62.0892,62.0045,62.0892,77700.0
2012-08-16 12:40:00,87.97,87.97,87.92,87.93,72500.0,62.0751,62.0751,62.0398,62.0469,72500.0
2012-08-16 12:50:00,87.93,87.99,87.91,87.99,133900.0,62.0469,62.0892,62.0328,62.0892,133900.0
2012-08-16 13:00:00,87.99,88.04,87.98,87.99,62700.0,62.0892,62.1245,62.0822,62.0892,62700.0
2012-08-16 13:10:00,88.0,88.01,87.95,87.95,89300.0,62.0963,62.1033,62.061,62.061,89300.0
2012-08-16 13:20:00,87.96,87.99,87.93,87.97,72300.0,62.068,62.0892,62.0469,62.0751,72300.0
2012-08-16 13:30:00,87.97,87.97,87.91,87.91,60900.0,62.0751,62.0751,62.0328,62.0328,60900.0
2012-08-16 13:40:00,87.92,87.92,87.85,87.89,75800.0,62.0398,62.0398,61.9904,62.0186,75800.0
2012-08-16 13:50:00,87.9,87.9,87.81,87.82,74800.0,62.0257,62.0257,61.9622,61.9692,74800.0
2012-08-16 14:00:00,87.81,87.85,87.75,87.83,153900.0,61.9622,61.9904,61.9199,61.9763,153900.0
2012-08-16 14:10:00,87.83,87.87,87.8,87.81,67700.0,61.9763,62.0045,61.9551,61.9622,67700.0
2012-08-16 14:20:00,87.8,87.81,87.76,87.77,111800.0,61.9551,61.9622,61.9269,61.934,111800.0
2012-08-16 14:30:00,87.77,87.97,87.76,87.93,161300.0,61.934,62.0751,61.9269,62.0469,161300.0
2012-08-16 14:40:00,87.93,87.93,87.88,87.89,91000.0,62.0469,62.0469,62.0116,62.0186,91000.0
2012-08-16 14:50:00,87.89,87.89,87.79,87.83,159200.0,62.0186,62.0186,61.9481,61.9763,159200.0
2012-08-16 15:00:00,87.83,87.86,87.75,87.75,184000.0,61.9763,61.9975,61.9199,61.9199,184000.0
2012-08-16 15:10:00,87.75,87.79,87.75,87.76,121100.0,61.9199,61.9481,61.9199,61.9269,121100.0
2012-08-16 15:20:00,87.75,87.75,87.66,87.67,204800.0,61.9199,61.9199,61.8563,61.8634,204800.0
2012-08-16 15:30:00,87.68,87.68,87.53,87.53,293000.0,61.8705,61.8705,61.7646,61.7646,293000.0
2012-08-16 15:40:00,87.53,87.55,87.47,87.5,387300.0,61.7646,61.7787,61.7223,61.7434,387300.0
2012-08-16 15:50:00,87.5,87.51,87.44,87.49,506700.0,61.7434,61.7505,61.7011,61.7364,506700.0
2012-08-17 09:30:00,87.68,87.86,87.55,87.74,721700.0,61.8705,61.9975,61.7787,61.9128,721700.0
2012-08-17 09:40:00,87.73,87.73,87.41,87.49,204300.0,61.9057,61.9057,61.6799,61.7364,204300.0
2012-08-17 09:50:00,87.49,87.61,87.47,87.59,207800.0,61.7364,61.8211,61.7223,61.807,207800.0
2012-08-17 10:00:00,87.6,87.6,87.46,87.5,164700.0,61.814,61.814,61.7152,61.7434,164700.0
2012-08-17 10:10:00,87.5,87.54,87.31,87.31,202000.0,61.7434,61.7717,61.6094,61.6094,202000.0
2012-08-17 10:20:00,87.31,87.4,87.31,87.33,136600.0,61.6094,61.6729,61.6094,61.6235,136600.0
2012-08-17 10:30:00,87.34,87.42,87.31,87.38,118100.0,61.6305,61.687,61.6094,61.6588,118100.0
2012-08-17 10:40:00,87.38,87.38,87.28,87.3,197800.0,61.6588,61.6588,61.5882,61.6023,197800.0
2012-08-17 10:50:00,87.29,87.34,87.29,87.3,141200.0,61.5953,61.6305,61.5953,61.6023,141200.0
2012-08-17 11:00:00,87.3,87.53,87.3,87.52,312800.0,61.6023,61.7646,61.6023,61.7576,312800.0
2012-08-17 11:10:00,87.52,87.57,87.46,87.47,209100.0,61.7576,61.7928,61.7152,61.7223,209100.0
2012-08-17 11:20:00,87.47,87.5,87.47,87.5,143600.0,61.7223,61.7434,61.7223,61.7434,143600.0
2012-08-17 11:30:00,87.49,87.51,87.47,87.49,119600.0,61.7364,61.7505,61.7223,61.7364,119600.0
2012-08-17 11:40:00,87.49,87.54,87.47,87.53,130900.0,61.7364,61.7717,61.7223,61.7646,130900.0
2012-08-17 11:50:00,87.53,87.58,87.52,87.56,70400.0,61.7646,61.7999,61.7576,61.7858,70400.0
2012-08-17 12:00:00,87.55,87.57,87.5,87.51,129600.0,61.7787,61.7928,61.7434,61.7505,129600.0
2012-08-17 12:10:00,87.51,87.58,87.5,87.57,88600.0,61.7505,61.7999,61.7434,61.7928,88600.0
2012-08-17 12:20:00,87.57,87.59,87.56,87.59,101800.0,61.7928,61.807,61.7858,61.807,101800.0
2012-08-17 12:30:00,87.59,87.59,87.5,87.53,98200.0,61.807,61.807,61.7434,61.7646,98200.0
2012-08-17 12:40:00,87.54,87.6,87.52,87.58,75500.0,61.7717,61.814,61.7576,61.7999,75500.0
2012-08-17 12:50:00,87.58,87.59,87.5,87.51,108000.0,61.7999,61.807,61.7434,61.7505,108000.0
2012-08-17 13:00:00,87.5,87.54,87.5,87.54,118700.0,61.7434,61.7717,61.7434,61.7717,118700.0
2012-08-17 13:10:00,87.54,87.55,87.51,87.52,91900.0,61.7717,61.7787,61.7505,61.7576,91900.0
2012-08-17 13:20:00,87.52,87.52,87.48,87.48,112100.0,61.7576,61.7576,61.7293,61.7293,112100.0
2012-08-17 13:30:00,87.48,87.54,87.48,87.52,76200.0,61.7293,61.7717,61.7293,61.7576,76200.0
2012-08-17 13:40:00,87.52,87.54,87.51,87.51,83100.0,61.7576,61.7717,61.7505,61.7505,83100.0
2012-08-17 13:50:00,87.51,87.53,87.51,87.53,70100.0,61.7505,61.7646,61.7505,61.7646,70100.0
2012-08-17 14:00:00,87.52,87.53,87.47,87.47,104400.0,61.7576,61.7646,61.7223,61.7223,104400.0
2012-08-17 14:10:00,87.48,87.49,87.44,87.48,87000.0,61.7293,61.7364,61.7011,61.7293,87000.0
2012-08-17 14:20:00,87.48,87.5,87.46,87.49,74800.0,61.7293,61.7434,61.7152,61.7364,74800.0
2012-08-17 14:30:00,87.48,87.5,87.48,87.48,49300.0,61.7293,61.7434,61.7293,61.7293,49300.0
2012-08-17 14:40:00,87.48,87.5,87.43,87.44,98500.0,61.7293,61.7434,61.6941,61.7011,98500.0
2012-08-17 14:50:00,87.44,87.48,87.43,87.47,73800.0,61.7011,61.7293,61.6941,61.7223,73800.0
2012-08-17 15:00:00,87.48,87.51,87.46,87.49,108400.0,61.7293,61.7505,61.7152,61.7364,108400.0
2012-08-17 15:10:00,87.5,87.5,87.47,87.48,127100.0,61.7434,61.7434,61.7223,61.7293,127100.0
2012-08-17 15:20:00,87.47,87.5,87.47,87.48,107200.0,61.7223,61.7434,61.7223,61.7293,107200.0
2012-08-17 15:30:00,87.48,87.48,87.38,87.39,208000.0,61.7293,61.7293,61.6588,61.6658,208000.0
2012-08-17 15:40:00,87.38,87.4,87.37,87.37,237600.0,61.6588,61.6729,61.6517,61.6517,237600.0
2012-08-17 15:50:00,87.38,87.44,87.3,87.36,665600.0,61.6588,61.7011,61.6023,61.6447,665600.0
2012-08-20 09:30:00,87.17,87.79,87.16,87.62,348100.0,61.5106,61.9481,61.5035,61.8281,348100.0
2012-08-20 09:40:00,87.64,87.68,87.55,87.64,137000.0,61.8422,61.8705,61.7787,61.8422,137000.0
2012-08-20 09:50:00,87.64,87.69,87.62,87.64,128000.0,61.8422,61.8775,61.8281,61.8422,128000.0
2012-08-20 10:00:00,87.63,87.75,87.61,87.74,150000.0,61.8352,61.9199,61.8211,61.9128,150000.0
2012-08-20 10:10:00,87.74,87.92,87.7,87.88,210200.0,61.9128,62.0398,61.8846,62.0116,210200.0
2012-08-20 10:20:00,87.87,87.92,87.82,87.89,117400.0,62.0045,62.0398,61.9692,62.0186,117400.0
2012-08-20 10:30:00,87.87,87.97,87.84,87.97,127000.0,62.0045,62.0751,61.9834,62.0751,127000.0
2012-08-20 10:40:00,87.96,88.05,87.92,88.04,149000.0,62.068,62.1315,62.0398,62.1245,149000.0
2012-08-20 10:50:00,88.04,88.09,88.0,88.07,105100.0,62.1245,62.1598,62.0963,62.1457,105100.0
2012-08-20 11:00:00,88.07,88.12,87.98,88.08,114800.0,62.1457,62.1809,62.0822,62.1527,114800.0
2012-08-20 11:10:00,88.08,88.12,87.98,88.01,117400.0,62.1527,62.1809,62.0822,62.1033,117400.0
2012-08-20 11:20:00,88.01,88.1,87.98,87.99,308700.0,62.1033,62.1668,62.0822,62.0892,308700.0
2012-08-20 11:30:00,87.99,88.0,87.92,87.92,99700.0,62.0892,62.0963,62.0398,62.0398,99700.0
2012-08-20 11:40:00,87.92,87.98,87.87,87.94,103500.0,62.0398,62.0822,62.0045,62.0539,103500.0
2012-08-20 11:50:00,87.95,88.0,87.92,88.0,79600.0,62.061,62.0963,62.0398,62.0963,79600.0
2012-08-20 12:00:00,87.99,88.1,87.99,88.04,74500.0,62.0892,62.1668,62.0892,62.1245,74500.0
2012-08-20 12:10:00,88.03,88.11,88.03,88.06,73700.0,62.1174,62.1739,62.1174,62.1386,73700.0
2012-08-20 12:20:00,88.06,88.07,88.02,88.07,46000.0,62.1386,62.1457,62.1104,62.1457,46000.0
2012-08-20 12:30:00,88.06,88.09,88.03,88.04,50800.0,62.1386,62.1598,62.1174,62.1245,50800.0
2012-08-20 12:40:00,88.05,88.12,88.02,88.12,64200.0,62.1315,62.1809,62.1104,62.1809,64200.0
2012-08-20 12:50:00,88.11,88.14,88.09,88.13,54600.0,62.1739,62.1951,62.1598,62.188,54600.0
2012-08-20 13:00:00,88.13,88.13,88.06,88.08,56300.0,62.188,62.188,62.1386,62.1527,56300.0
2012-08-20 13:10:00,88.09,88.13,88.01,88.02,77300.0,62.1598,62.188,62.1033,62.1104,77300.0
2012-08-20 13:20:00,88.03,88.1,88.02,88.1,75900.0,62.1174,62.1668,62.1104,62.1668,75900.0
2012-08-20 13:30:00,88.1,88.14,88.09,88.1,67300.0,62.1668,62.1951,62.1598,62.1668,67300.0
2012-08-20 13:40:00,88.11,88.13,88.05,88.1,69100.0,62.1739,62.188,62.1315,62.1668,69100.0
2012-08-20 13:50:00,88.1,88.22,88.1,88.11,191400.0,62.1668,62.2515,62.1668,62.1739,191400.0
2012-08-20 14:00:00,88.11,88.18,88.05,88.14,100500.0,62.1739,62.2233,62.1315,62.1951,100500.0
2012-08-20 14:10:00,88.14,88.19,88.05,88.09,132500.0,62.1951,62.2303,62.1315,62.1598,132500.0
2012-08-20 14:20:00,88.08,88.19,88.05,88.16,120700.0,62.1527,62.2303,62.1315,62.2092,120700.0
2012-08-20 14:30:00,88.16,88.2,88.1,88.14,60000.0,62.2092,62.2374,62.1668,62.1951,60000.0
2012-08-20 14:40:00,88.13,88.18,88.1,88.13,53800.0,62.188,62.2233,62.1668,62.188,53800.0
2012-08-20 14:50:00,88.13,88.19,88.13,88.15,53900.0,62.188,62.2303,62.188,62.2021,53900.0
2012-08-20 15:00:00,88.15,88.18,88.1,88.18,75700.0,62.2021,62.2233,62.1668,62.2233,75700.0
2012-08-20 15:10:00,88.19,88.19,88.1,88.11,86800.0,62.2303,62.2303,62.1668,62.1739,86800.0
2012-08-20 15:20:00,88.12,88.14,88.1,88.11,66900.0,62.1809,62.1951,62.1668,62.1739,66900.0
2012-08-20 15:30:00,88.12,88.14,88.08,88.1,117300.0,62.1809,62.1951,62.1527,62.1668,117300.0
2012-08-20 15:40:00,88.1,88.19,88.09,88.17,127000.0,62.1668,62.2303,62.1598,62.2162,127000.0
2012-08-20 15:50:00,88.17,88.19,88.11,88.17,281500.0,62.2162,62.2303,62.1739,62.2162,281500.0
2012-08-21 09:30:00,88.26,88.3,88.05,88.29,256000.0,62.2797,62.308,62.1315,62.3009,256000.0
2012-08-21 09:40:00,88.28,88.45,88.2,88.44,107300.0,62.2938,62.4138,62.2374,62.4067,107300.0
2012-08-21 09:50:00,88.44,88.62,88.37,88.62,144500.0,62.4067,62.5338,62.3574,62.5338,144500.0
2012-08-21 10:00:00,88.62,88.75,88.5,88.75,165700.0,62.5338,62.6255,62.4491,62.6255,165700.0
2012-08-21 10:10:00,88.73,88.75,88.63,88.75,156800.0,62.6114,62.6255,62.5408,62.6255,156800.0
2012-08-21 10:20:00,88.76,88.95,88.76,88.92,153100.0,62.6326,62.7666,62.6326,62.7455,153100.0
2012-08-21 10:30:00,88.93,89.0,88.92,88.96,179000.0,62.7525,62.8019,62.7455,62.7737,179000.0
2012-08-21 10:40:00,88.95,88.99,88.9,88.92,132000.0,62.7666,62.7948,62.7313,62.7455,132000.0
2012-08-21 10:50:00,88.92,88.95,88.87,88.88,74200.0,62.7455,62.7666,62.7102,62.7172,74200.0
2012-08-21 11:00:00,88.88,88.93,88.76,88.92,112600.0,62.7172,62.7525,62.6326,62.7455,112600.0
2012-08-21 11:10:00,88.91,88.92,88.81,88.83,90200.0,62.7384,62.7455,62.6678,62.6819,90200.0
2012-08-21 11:20:00,88.83,88.83,88.69,88.71,110800.0,62.6819,62.6819,62.5832,62.5973,110800.0
2012-08-21 11:30:00,88.7,88.73,88.61,88.63,78500.0,62.5902,62.6114,62.5267,62.5408,78500.0
2012-08-21 11:40:00,88.62,88.73,88.6,88.73,61300.0,62.5338,62.6114,62.5196,62.6114,61300.0
2012-08-21 11:50:00,88.74,88.74,88.62,88.64,56600.0,62.6184,62.6184,62.5338,62.5479,56600.0
2012-08-21 12:00:00,88.63,88.63,88.52,88.57,54300.0,62.5408,62.5408,62.4632,62.4985,54300.0
2012-08-21 12:10:00,88.56,88.63,88.54,88.57,64800.0,62.4914,62.5408,62.4773,62.4985,64800.0
2012-08-21 12:20:00,88.58,88.64,88.57,88.6,53900.0,62.5055,62.5479,62.4985,62.5196,53900.0
2012-08-21 12:30:00,88.6,88.66,88.59,88.6,45200.0,62.5196,62.562,62.5126,62.5196,45200.0
2012-08-21 12:40:00,88.6,88.61,88.57,88.6,50900.0,62.5196,62.5267,62.4985,62.5196,50900.0
2012-08-21 12:50:00,88.6,88.7,88.6,88.69,64300.0,62.5196,62.5902,62.5196,62.5832,64300.0
2012-08-21 13:00:00,88.69,88.7,88.65,88.68,63900.0,62.5832,62.5902,62.5549,62.5761,63900.0
2012-08-21 13:10:00,88.68,88.71,88.67,88.67,91400.0,62.5761,62.5973,62.569,62.569,91400.0
2012-08-21 13:20:00,88.67,88.7,88.66,88.67,59300.0,62.569,62.5902,62.562,62.569,59300.0
2012-08-21 13:30:00,88.67,88.68,88.65,88.65,60400.0,62.569,62.5761,62.5549,62.5549,60400.0
2012-08-21 13:40:00,88.65,88.69,88.6,88.68,104400.0,62.5549,62.5832,62.5196,62.5761,104400.0
2012-08-21 13:50:00,88.68,88.72,88.61,88.71,69600.0,62.5761,62.6043,62.5267,62.5973,69600.0
2012-08-21 14:00:00,88.71,88.77,88.7,88.73,61000.0,62.5973,62.6396,62.5902,62.6114,61000.0
2012-08-21 14:10:00,88.72,88.74,88.7,88.74,68400.0,62.6043,62.6184,62.5902,62.6184,68400.0
2012-08-21 14:20:00,88.73,88.75,88.71,88.75,58800.0,62.6114,62.6255,62.5973,62.6255,58800.0
2012-08-21 14:30:00,88.75,88.78,88.67,88.72,94100.0,62.6255,62.6467,62.569,62.6043,94100.0
2012-08-21 14:40:00,88.72,88.75,88.67,88.75,63600.0,62.6043,62.6255,62.569,62.6255,63600.0
2012-08-21 14:50:00,88.74,88.82,88.74,88.77,89400.0,62.6184,62.6749,62.6184,62.6396,89400.0
2012-08-21 15:00:00,88.77,88.77,88.61,88.61,102300.0,62.6396,62.6396,62.5267,62.5267,102300.0
2012-08-21 15:10:00,88.62,88.63,88.5,88.52,121600.0,62.5338,62.5408,62.4491,62.4632,121600.0
2012-08-21 15:20:00,88.52,88.6,88.52,88.59,72600.0,62.4632,62.5196,62.4632,62.5126,72600.0
2012-08-21 15:30:00,88.59,88.61,88.47,88.56,132500.0,62.5126,62.5267,62.4279,62.4914,132500.0
2012-08-21 15:40:00,88.56,88.59,88.51,88.54,138800.0,62.4914,62.5126,62.4561,62.4773,138800.0
2012-08-21 15:50:00,88.54,88.55,88.48,88.53,302800.0,62.4773,62.4844,62.435,62.4703,302800.0
2012-08-22 09:30:00,88.63,88.8,88.54,88.62,210100.0,62.5408,62.6608,62.4773,62.5338,210100.0
2012-08-22 09:40:00,88.62,88.74,88.59,88.61,93500.0,62.5338,62.6184,62.5126,62.5267,93500.0
2012-08-22 09:50:00,88.6,88.61,88.51,88.54,57900.0,62.5196,62.5267,62.4561,62.4773,57900.0
2012-08-22 10:00:00,88.52,88.54,88.37,88.45,135600.0,62.4632,62.4773,62.3574,62.4138,135600.0
2012-08-22 10:10:00,88.45,88.47,88.3,88.31,130900.0,62.4138,62.4279,62.308,62.315,130900.0
2012-08-22 10:20:00,88.3,88.45,88.27,88.45,106800.0,62.308,62.4138,62.2868,62.4138,106800.0
2012-08-22 10:30:00,88.44,88.51,88.4,88.5,103300.0,62.4067,62.4561,62.3785,62.4491,103300.0
2012-08-22 10:40:00,88.49,88.56,88.45,88.46,168500.0,62.442,62.4914,62.4138,62.4209,168500.0
2012-08-22 10:50:00,88.47,88.5,88.3,88.3,71900.0,62.4279,62.4491,62.308,62.308,71900.0
2012-08-22 11:00:00,88.3,88.38,88.29,88.3,114300.0,62.308,62.3644,62.3009,62.308,114300.0
2012-08-22 11:10:00,88.3,88.42,88.29,88.36,67200.0,62.308,62.3926,62.3009,62.3503,67200.0
2012-08-22 11:20:00,88.35,88.38,88.29,88.33,85700.0,62.3432,62.3644,62.3009,62.3291,85700.0
2012-08-22 11:30:00,88.33,88.42,88.29,88.41,74800.0,62.3291,62.3926,62.3009,62.3856,74800.0
2012-08-22 11:40:00,88.41,88.54,88.4,88.53,58300.0,62.3856,62.4773,62.3785,62.4703,58300.0
2012-08-22 11:50:00,88.54,88.54,88.45,88.47,54600.0,62.4773,62.4773,62.4138,62.4279,54600.0
2012-08-22 12:00:00,88.48,88.53,88.45,88.46,65500.0,62.435,62.4703,62.4138,62.4209,65500.0
2012-08-22 12:10:00,88.47,88.5,88.4,88.43,38400.0,62.4279,62.4491,62.3785,62.3997,38400.0
2012-08-22 12:20:00,88.43,88.48,88.37,88.44,42600.0,62.3997,62.435,62.3574,62.4067,42600.0
2012-08-22 12:30:00,88.45,88.45,88.35,88.4,57600.0,62.4138,62.4138,62.3432,62.3785,57600.0
2012-08-22 12:40:00,88.4,88.45,88.37,88.41,64300.0,62.3785,62.4138,62.3574,62.3856,64300.0
2012-08-22 12:50:00,88.42,88.48,88.4,88.47,43600.0,62.3926,62.435,62.3785,62.4279,43600.0
2012-08-22 13:00:00,88.46,88.47,88.37,88.42,128200.0,62.4209,62.4279,62.3574,62.3926,128200.0
2012-08-22 13:10:00,88.42,88.48,88.41,88.44,42600.0,62.3926,62.435,62.3856,62.4067,42600.0
2012-08-22 13:20:00,88.45,88.49,88.42,88.44,41500.0,62.4138,62.442,62.3926,62.4067,41500.0
2012-08-22 13:30:00,88.43,88.47,88.4,88.44,56600.0,62.3997,62.4279,62.3785,62.4067,56600.0
2012-08-22 13:40:00,88.43,88.44,88.35,88.37,30000.0,62.3997,62.4067,62.3432,62.3574,30000.0
2012-08-22 13:50:00,88.35,88.4,88.32,88.35,28400.0,62.3432,62.3785,62.3221,62.3432,28400.0
2012-08-22 14:00:00,88.37,88.55,88.37,88.47,87400.0,62.3574,62.4844,62.3574,62.4279,87400.0
2012-08-22 14:10:00,88.46,88.51,88.26,88.29,94000.0,62.4209,62.4561,62.2797,62.3009,94000.0
2012-08-22 14:20:00,88.29,88.33,88.26,88.28,94800.0,62.3009,62.3291,62.2797,62.2938,94800.0
2012-08-22 14:30:00,88.29,88.41,88.28,88.35,79000.0,62.3009,62.3856,62.2938,62.3432,79000.0
2012-08-22 14:40:00,88.37,88.42,88.31,88.37,68300.0,62.3574,62.3926,62.315,62.3574,68300.0
2012-08-22 14:50:00,88.38,88.41,88.29,88.36,68300.0,62.3644,62.3856,62.3009,62.3503,68300.0
2012-08-22 15:00:00,88.37,88.48,88.35,88.47,74500.0,62.3574,62.435,62.3432,62.4279,74500.0
2012-08-22 15:10:00,88.47,88.53,88.39,88.41,124200.0,62.4279,62.4703,62.3715,62.3856,124200.0
2012-08-22 15:20:00,88.41,88.56,88.4,88.46,178200.0,62.3856,62.4914,62.3785,62.4209,178200.0
2012-08-22 15:30:00,88.47,88.49,88.45,88.46,160400.0,62.4279,62.442,62.4138,62.4209,160400.0
2012-08-22 15:40:00,88.46,88.57,88.45,88.56,280500.0,62.4209,62.4985,62.4138,62.4914,280500.0
2012-08-22 15:50:00,88.55,88.58,88.51,88.52,339000.0,62.4844,62.5055,62.4561,62.4632,339000.0
2012-08-23 09:30:00,88.66,88.95,88.64,88.8,209000.0,62.562,62.7666,62.5479,62.6608,209000.0
2012-08-23 09:40:00,88.79,88.86,88.65,88.71,115500.0,62.6537,62.7031,62.5549,62.5973,115500.0
2012-08-23 09:50:00,88.71,88.79,88.52,88.57,127200.0,62.5973,62.6537,62.4632,62.4985,127200.0
2012-08-23 10:00:00,88.56,88.62,88.44,88.45,112800.0,62.4914,62.5338,62.4067,62.4138,112800.0
2012-08-23 10:10:00,88.45,88.47,88.32,88.42,74300.0,62.4138,62.4279,62.3221,62.3926,74300.0
2012-08-23 10:20:00,88.42,88.47,88.36,88.37,58300.0,62.3926,62.4279,62.3503,62.3574,58300.0
2012-08-23 10:30:00,88.36,88.41,88.29,88.33,77100.0,62.3503,62.3856,62.3009,62.3291,77100.0
2012-08-23 10:40:00,88.33,88.41,88.3,88.33,58500.0,62.3291,62.3856,62.308,62.3291,58500.0
2012-08-23 10:50:00,88.33,88.37,88.31,88.36,44500.0,62.3291,62.3574,62.315,62.3503,44500.0
2012-08-23 11:00:00,88.36,88.37,88.25,88.31,91100.0,62.3503,62.3574,62.2727,62.315,91100.0
2012-08-23 11:10:00,88.32,88.4,88.27,88.33,59300.0,62.3221,62.3785,62.2868,62.3291,59300.0
2012-08-23 11:20:00,88.34,88.34,88.23,88.28,68300.0,62.3362,62.3362,62.2586,62.2938,68300.0
2012-08-23 11:30:00,88.29,88.32,88.24,88.26,53500.0,62.3009,62.3221,62.2656,62.2797,53500.0
2012-08-23 11:40:00,88.26,88.3,88.22,88.3,43900.0,62.2797,62.308,62.2515,62.308,43900.0
2012-08-23 11:50:00,88.31,88.4,88.28,88.4,64100.0,62.315,62.3785,62.2938,62.3785,64100.0
2012-08-23 12:00:00,88.39,88.4,88.25,88.31,55400.0,62.3715,62.3785,62.2727,62.315,55400.0
2012-08-23 12:10:00,88.31,88.33,88.22,88.26,30300.0,62.315,62.3291,62.2515,62.2797,30300.0
2012-08-23 12:20:00,88.27,88.33,88.23,88.27,32100.0,62.2868,62.3291,62.2586,62.2868,32100.0
2012-08-23 12:30:00,88.27,88.4,88.27,88.4,54800.0,62.2868,62.3785,62.2868,62.3785,54800.0
2012-08-23 12:40:00,88.39,88.44,88.35,88.37,41700.0,62.3715,62.4067,62.3432,62.3574,41700.0
2012-08-23 12:50:00,88.36,88.38,88.3,88.35,40600.0,62.3503,62.3644,62.308,62.3432,40600.0
2012-08-23 13:00:00,88.35,88.35,88.29,88.33,33500.0,62.3432,62.3432,62.3009,62.3291,33500.0
2012-08-23 13:10:00,88.33,88.34,88.22,88.27,41100.0,62.3291,62.3362,62.2515,62.2868,41100.0
2012-08-23 13:20:00,88.27,88.28,88.2,88.26,60800.0,62.2868,62.2938,62.2374,62.2797,60800.0
2012-08-23 13:30:00,88.26,88.26,88.18,88.18,72600.0,62.2797,62.2797,62.2233,62.2233,72600.0
2012-08-23 13:40:00,88.19,88.21,88.17,88.19,37100.0,62.2303,62.2444,62.2162,62.2303,37100.0
2012-08-23 13:50:00,88.2,88.25,88.18,88.22,41800.0,62.2374,62.2727,62.2233,62.2515,41800.0
2012-08-23 14:00:00,88.23,88.29,88.21,88.28,39200.0,62.2586,62.3009,62.2444,62.2938,39200.0
2012-08-23 14:10:00,88.28,88.29,88.22,88.24,48100.0,62.2938,62.3009,62.2515,62.2656,48100.0
2012-08-23 14:20:00,88.24,88.24,88.2,88.22,45200.0,62.2656,62.2656,62.2374,62.2515,45200.0
2012-08-23 14:30:00,88.23,88.27,88.21,88.25,34000.0,62.2586,62.2868,62.2444,62.2727,34000.0
2012-08-23 14:40:00,88.24,88.29,88.2,88.27,63900.0,62.2656,62.3009,62.2374,62.2868,63900.0
2012-08-23 14:50:00,88.27,88.28,88.2,88.24,59800.0,62.2868,62.2938,62.2374,62.2656,59800.0
2012-08-23 15:00:00,88.23,88.27,88.18,88.27,46000.0,62.2586,62.2868,62.2233,62.2868,46000.0
2012-08-23 15:10:00,88.27,88.3,88.23,88.24,66700.0,62.2868,62.308,62.2586,62.2656,66700.0
2012-08-23 15:20:00,88.23,88.24,88.13,88.19,90700.0,62.2586,62.2656,62.188,62.2303,90700.0
2012-08-23 15:30:00,88.18,88.3,88.17,88.27,87600.0,62.2233,62.308,62.2162,62.2868,87600.0
2012-08-23 15:40:00,88.25,88.29,88.2,88.21,113800.0,62.2727,62.3009,62.2374,62.2444,113800.0
2012-08-23 15:50:00,88.21,88.23,88.13,88.23,208700.0,62.2444,62.2586,62.188,62.2586,208700.0
2012-08-24 09:30:00,88.21,88.37,88.1,88.31,199300.0,62.2444,62.3574,62.1668,62.315,199300.0
2012-08-24 09:40:00,88.31,88.41,88.24,88.34,116900.0,62.315,62.3856,62.2656,62.3362,116900.0
2012-08-24 09:50:00,88.34,88.46,88.3,88.46,69200.0,62.3362,62.4209,62.308,62.4209,69200.0
2012-08-24 10:00:00,88.44,88.47,88.29,88.29,95000.0,62.4067,62.4279,62.3009,62.3009,95000.0
2012-08-24 10:10:00,88.3,88.5,88.29,88.48,155900.0,62.308,62.4491,62.3009,62.435,155900.0
2012-08-24 10:20:00,88.49,88.54,88.42,88.5,86700.0,62.442,62.4773,62.3926,62.4491,86700.0
2012-08-24 10:30:00,88.5,88.66,88.5,88.63,93000.0,62.4491,62.562,62.4491,62.5408,93000.0
2012-08-24 10:40:00,88.63,88.63,88.5,88.5,160200.0,62.5408,62.5408,62.4491,62.4491,160200.0
2012-08-24 10:50:00,88.51,88.64,88.5,88.61,99400.0,62.4561,62.5479,62.4491,62.5267,99400.0
2012-08-24 11:00:00,88.62,88.65,88.5,88.52,188600.0,62.5338,62.5549,62.4491,62.4632,188600.0
2012-08-24 11:10:00,88.52,88.84,88.51,88.84,184400.0,62.4632,62.689,62.4561,62.689,184400.0
2012-08-24 11:20:00,88.82,88.92,88.68,88.91,131100.0,62.6749,62.7455,62.5761,62.7384,131100.0
2012-08-24 11:30:00,88.91,88.94,88.74,88.75,71600.0,62.7384,62.7596,62.6184,62.6255,71600.0
2012-08-24 11:40:00,88.75,88.9,88.75,88.86,55300.0,62.6255,62.7313,62.6255,62.7031,55300.0
2012-08-24 11:50:00,88.87,88.98,88.87,88.98,75500.0,62.7102,62.7878,62.7102,62.7878,75500.0
2012-08-24 12:00:00,88.96,89.0,88.94,88.96,65700.0,62.7737,62.8019,62.7596,62.7737,65700.0
2012-08-24 12:10:00,88.97,89.0,88.9,88.93,43100.0,62.7807,62.8019,62.7313,62.7525,43100.0
2012-08-24 12:20:00,88.94,88.99,88.94,88.96,43900.0,62.7596,62.7948,62.7596,62.7737,43900.0
2012-08-24 12:30:00,88.97,89.0,88.91,88.92,39000.0,62.7807,62.8019,62.7384,62.7455,39000.0
2012-08-24 12:40:00,88.94,88.98,88.88,88.91,40100.0,62.7596,62.7878,62.7172,62.7384,40100.0
2012-08-24 12:50:00,88.89,88.95,88.85,88.85,38000.0,62.7243,62.7666,62.6961,62.6961,38000.0
2012-08-24 13:00:00,88.86,88.89,88.82,88.87,35900.0,62.7031,62.7243,62.6749,62.7102,35900.0
2012-08-24 13:10:00,88.87,88.89,88.79,88.81,28800.0,62.7102,62.7243,62.6537,62.6678,28800.0
2012-08-24 13:20:00,88.81,88.85,88.79,88.79,41300.0,62.6678,62.6961,62.6537,62.6537,41300.0
2012-08-24 13:30:00,88.79,88.83,88.77,88.78,41600.0,62.6537,62.6819,62.6396,62.6467,41600.0
2012-08-24 13:40:00,88.77,88.9,88.76,88.87,61300.0,62.6396,62.7313,62.6326,62.7102,61300.0
2012-08-24 13:50:00,88.87,88.9,88.84,88.9,40000.0,62.7102,62.7313,62.689,62.7313,40000.0
2012-08-24 14:00:00,88.9,88.93,88.86,88.9,56000.0,62.7313,62.7525,62.7031,62.7313,56000.0
2012-08-24 14:10:00,88.89,88.9,88.84,88.85,37800.0,62.7243,62.7313,62.689,62.6961,37800.0
2012-08-24 14:20:00,88.87,88.94,88.84,88.91,141600.0,62.7102,62.7596,62.689,62.7384,141600.0
2012-08-24 14:30:00,88.91,88.95,88.89,88.9,42800.0,62.7384,62.7666,62.7243,62.7313,42800.0
2012-08-24 14:40:00,88.9,88.95,88.9,88.91,35700.0,62.7313,62.7666,62.7313,62.7384,35700.0
2012-08-24 14:50:00,88.9,88.94,88.88,88.92,47400.0,62.7313,62.7596,62.7172,62.7455,47400.0
2012-08-24 15:00:00,88.93,88.94,88.85,88.87,45400.0,62.7525,62.7596,62.6961,62.7102,45400.0
2012-08-24 15:10:00,88.87,88.9,88.82,88.88,73900.0,62.7102,62.7313,62.6749,62.7172,73900.0
2012-08-24 15:20:00,88.88,88.93,88.84,88.9,58800.0,62.7172,62.7525,62.689,62.7313,58800.0
2012-08-24 15:30:00,88.91,88.93,88.84,88.92,53100.0,62.7384,62.7525,62.689,62.7455,53100.0
2012-08-24 15:40:00,88.93,89.0,88.89,88.93,117800.0,62.7525,62.8019,62.7243,62.7525,117800.0
2012-08-24 15:50:00,88.92,88.93,88.85,88.92,174000.0,62.7455,62.7525,62.6961,62.7455,174000.0
2012-08-27 09:30:00,89.13,89.55,89.12,89.34,415600.0,62.8936,63.19,62.8866,63.0418,415600.0
2012-08-27 09:40:00,89.34,89.35,89.06,89.15,97200.0,63.0418,63.0489,62.8442,62.9078,97200.0
2012-08-27 09:50:00,89.16,89.5,89.07,89.07,127400.0,62.9148,63.1547,62.8513,62.8513,127400.0
2012-08-27 10:00:00,89.07,89.14,89.05,89.08,63200.0,62.8513,62.9007,62.8372,62.8584,63200.0
2012-08-27 10:10:00,89.08,89.12,89.01,89.09,80100.0,62.8584,62.8866,62.809,62.8654,80100.0
2012-08-27 10:20:00,89.09,89.19,89.02,89.13,83700.0,62.8654,62.936,62.816,62.8936,83700.0
2012-08-27 10:30:00,89.13,89.17,89.03,89.09,61100.0,62.8936,62.9219,62.8231,62.8654,61100.0
2012-08-27 10:40:00,89.1,89.18,89.09,89.17,59600.0,62.8725,62.9289,62.8654,62.9219,59600.0
2012-08-27 10:50:00,89.17,89.23,89.15,89.21,60300.0,62.9219,62.9642,62.9078,62.9501,60300.0
2012-08-27 11:00:00,89.2,89.35,89.12,89.32,77600.0,62.943,63.0489,62.8866,63.0277,77600.0
2012-08-27 11:10:00,89.32,89.5,89.32,89.49,83200.0,63.0277,63.1547,63.0277,63.1477,83200.0
2012-08-27 11:20:00,89.5,89.59,89.46,89.59,86000.0,63.1547,63.2182,63.1265,63.2182,86000.0
2012-08-27 11:30:00,89.58,89.59,89.5,89.58,115700.0,63.2112,63.2182,63.1547,63.2112,115700.0
2012-08-27 11:40:00,89.57,89.65,89.56,89.65,61300.0,63.2041,63.2606,63.1971,63.2606,61300.0
2012-08-27 11:50:00,89.64,89.65,89.55,89.61,52700.0,63.2535,63.2606,63.19,63.2323,52700.0
2012-08-27 12:00:00,89.62,89.62,89.58,89.61,57300.0,63.2394,63.2394,63.2112,63.2323,57300.0
2012-08-27 12:10:00,89.61,89.63,89.57,89.6,72400.0,63.2323,63.2465,63.2041,63.2253,72400.0
2012-08-27 12:20:00,89.6,89.62,89.53,89.56,46500.0,63.2253,63.2394,63.1759,63.1971,46500.0
2012-08-27 12:30:00,89.55,89.63,89.55,89.61,59700.0,63.19,63.2465,63.19,63.2323,59700.0
2012-08-27 12:40:00,89.61,89.67,89.59,89.66,95200.0,63.2323,63.2747,63.2182,63.2676,95200.0
2012-08-27 12:50:00,89.66,89.75,89.65,89.74,82900.0,63.2676,63.3311,63.2606,63.3241,82900.0
2012-08-27 13:00:00,89.74,89.8,89.72,89.72,100200.0,63.3241,63.3664,63.31,63.31,100200.0
2012-08-27 13:10:00,89.73,89.81,89.7,89.81,59900.0,63.317,63.3735,63.2959,63.3735,59900.0
2012-08-27 13:20:00,89.8,89.82,89.75,89.8,57900.0,63.3664,63.3805,63.3311,63.3664,57900.0
2012-08-27 13:30:00,89.79,89.82,89.68,89.7,80100.0,63.3594,63.3805,63.2817,63.2959,80100.0
2012-08-27 13:40:00,89.7,89.72,89.63,89.66,81800.0,63.2959,63.31,63.2465,63.2676,81800.0
2012-08-27 13:50:00,89.65,89.72,89.65,89.66,53400.0,63.2606,63.31,63.2606,63.2676,53400.0
2012-08-27 14:00:00,89.66,89.72,89.61,89.65,83300.0,63.2676,63.31,63.2323,63.2606,83300.0
2012-08-27 14:10:00,89.65,89.7,89.6,89.66,93100.0,63.2606,63.2959,63.2253,63.2676,93100.0
2012-08-27 14:20:00,89.66,89.7,89.65,89.7,40900.0,63.2676,63.2959,63.2606,63.2959,40900.0
2012-08-27 14:30:00,89.69,89.72,89.65,89.69,63100.0,63.2888,63.31,63.2606,63.2888,63100.0
2012-08-27 14:40:00,89.68,89.71,89.64,89.69,60900.0,63.2817,63.3029,63.2535,63.2888,60900.0
2012-08-27 14:50:00,89.68,89.72,89.66,89.67,76200.0,63.2817,63.31,63.2676,63.2747,76200.0
2012-08-27 15:00:00,89.67,89.68,89.63,89.68,67800.0,63.2747,63.2817,63.2465,63.2817,67800.0
2012-08-27 15:10:00,89.68,89.69,89.63,89.64,63900.0,63.2817,63.2888,63.2465,63.2535,63900.0
2012-08-27 15:20:00,89.63,89.69,89.59,89.67,83100.0,63.2465,63.2888,63.2182,63.2747,83100.0
2012-08-27 15:30:00,89.66,89.67,89.55,89.58,103700.0,63.2676,63.2747,63.19,63.2112,103700.0
2012-08-27 15:40:00,89.58,89.62,89.55,89.6,192300.0,63.2112,63.2394,63.19,63.2253,192300.0
2012-08-27 15:50:00,89.59,89.61,89.53,89.53,486600.0,63.2182,63.2323,63.1759,63.1759,486600.0
2012-08-28 09:30:00,89.44,89.51,89.21,89.41,244700.0,63.1124,63.1618,62.9501,63.0912,244700.0
2012-08-28 09:40:00,89.41,89.75,89.41,89.55,155500.0,63.0912,63.3311,63.0912,63.19,155500.0
2012-08-28 09:50:00,89.56,89.56,89.05,89.05,158500.0,63.1971,63.1971,62.8372,62.8372,158500.0
2012-08-28 10:00:00,89.04,89.09,88.96,89.06,192200.0,62.8301,62.8654,62.7737,62.8442,192200.0
2012-08-28 10:10:00,89.07,89.16,89.04,89.11,117800.0,62.8513,62.9148,62.8301,62.8795,117800.0
2012-08-28 10:20:00,89.12,89.33,89.12,89.31,97300.0,62.8866,63.0348,62.8866,63.0207,97300.0
2012-08-28 10:30:00,89.3,89.36,89.28,89.3,93200.0,63.0136,63.0559,62.9995,63.0136,93200.0
2012-08-28 10:40:00,89.3,89.31,89.24,89.3,77400.0,63.0136,63.0207,62.9713,63.0136,77400.0
2012-08-28 10:50:00,89.3,89.44,89.28,89.28,128400.0,63.0136,63.1124,62.9995,62.9995,128400.0
2012-08-28 11:00:00,89.29,89.34,89.25,89.33,87000.0,63.0065,63.0418,62.9783,63.0348,87000.0
2012-08-28 11:10:00,89.32,89.34,89.2,89.23,137800.0,63.0277,63.0418,62.943,62.9642,137800.0
2012-08-28 11:20:00,89.24,89.31,89.2,89.28,101600.0,62.9713,63.0207,62.943,62.9995,101600.0
2012-08-28 11:30:00,89.27,89.28,89.16,89.19,72200.0,62.9924,62.9995,62.9148,62.936,72200.0
2012-08-28 11:40:00,89.19,89.28,89.18,89.24,65600.0,62.936,62.9995,62.9289,62.9713,65600.0
2012-08-28 11:50:00,89.23,89.3,89.21,89.28,50000.0,62.9642,63.0136,62.9501,62.9995,50000.0
2012-08-28 12:00:00,89.29,89.35,89.29,89.31,56900.0,63.0065,63.0489,63.0065,63.0207,56900.0
2012-08-28 12:10:00,89.31,89.33,89.24,89.29,63200.0,63.0207,63.0348,62.9713,63.0065,63200.0
2012-08-28 12:20:00,89.3,89.48,89.29,89.43,112500.0,63.0136,63.1406,63.0065,63.1053,112500.0
2012-08-28 12:30:00,89.42,89.42,89.33,89.34,78600.0,63.0983,63.0983,63.0348,63.0418,78600.0
2012-08-28 12:40:00,89.34,89.38,89.3,89.31,64800.0,63.0418,63.07,63.0136,63.0207,64800.0
2012-08-28 12:50:00,89.31,89.42,89.3,89.4,51800.0,63.0207,63.0983,63.0136,63.0842,51800.0
2012-08-28 13:00:00,89.41,89.41,89.24,89.26,65100.0,63.0912,63.0912,62.9713,62.9854,65100.0
2012-08-28 13:10:00,89.26,89.26,89.2,89.21,46500.0,62.9854,62.9854,62.943,62.9501,46500.0
2012-08-28 13:20:00,89.21,89.22,89.15,89.19,61700.0,62.9501,62.9571,62.9078,62.936,61700.0
2012-08-28 13:30:00,89.19,89.19,89.15,89.17,55200.0,62.936,62.936,62.9078,62.9219,55200.0
2012-08-28 13:40:00,89.17,89.18,89.08,89.09,59400.0,62.9219,62.9289,62.8584,62.8654,59400.0
2012-08-28 13:50:00,89.08,89.09,89.03,89.05,63600.0,62.8584,62.8654,62.8231,62.8372,63600.0
2012-08-28 14:00:00,89.05,89.16,89.05,89.14,61900.0,62.8372,62.9148,62.8372,62.9007,61900.0
2012-08-28 14:10:00,89.14,89.19,89.12,89.17,67900.0,62.9007,62.936,62.8866,62.9219,67900.0
2012-08-28 14:20:00,89.17,89.29,89.17,89.29,102700.0,62.9219,63.0065,62.9219,63.0065,102700.0
2012-08-28 14:30:00,89.28,89.33,89.27,89.32,75900.0,62.9995,63.0348,62.9924,63.0277,75900.0
2012-08-28 14:40:00,89.32,89.34,89.25,89.28,68000.0,63.0277,63.0418,62.9783,62.9995,68000.0
2012-08-28 14:50:00,89.28,89.29,89.17,89.26,86700.0,62.9995,63.0065,62.9219,62.9854,86700.0
2012-08-28 15:00:00,89.26,89.31,89.24,89.31,85500.0,62.9854,63.0207,62.9713,63.0207,85500.0
2012-08-28 15:10:00,89.31,89.34,89.25,89.26,128400.0,63.0207,63.0418,62.9783,62.9854,128400.0
2012-08-28 15:20:00,89.25,89.28,89.13,89.16,154000.0,62.9783,62.9995,62.8936,62.9148,154000.0
2012-08-28 15:30:00,89.16,89.24,89.13,89.23,137500.0,62.9148,62.9713,62.8936,62.9642,137500.0
2012-08-28 15:40:00,89.23,89.23,89.14,89.17,124200.0,62.9642,62.9642,62.9007,62.9219,124200.0
2012-08-28 15:50:00,89.18,89.18,89.13,89.15,268600.0,62.9289,62.9289,62.8936,62.9078,268600.0
2012-08-29 09:30:00,89.09,89.41,89.01,89.36,187000.0,62.8654,63.0912,62.809,63.0559,187000.0
2012-08-29 09:40:00,89.38,89.4,89.29,89.32,99900.0,63.07,63.0842,63.0065,63.0277,99900.0
2012-08-29 09:50:00,89.32,89.45,89.31,89.37,137900.0,63.0277,63.1194,63.0207,63.063,137900.0
2012-08-29 10:00:00,89.36,89.41,89.26,89.36,129900.0,63.0559,63.0912,62.9854,63.0559,129900.0
2012-08-29 10:10:00,89.36,89.42,89.31,89.31,84600.0,63.0559,63.0983,63.0207,63.0207,84600.0
2012-08-29 10:20:00,89.33,89.42,89.29,89.42,98400.0,63.0348,63.0983,63.0065,63.0983,98400.0
2012-08-29 10:30:00,89.4,89.55,89.4,89.5,101200.0,63.0842,63.19,63.0842,63.1547,101200.0
2012-08-29 10:40:00,89.47,89.47,89.36,89.43,85500.0,63.1336,63.1336,63.0559,63.1053,85500.0
2012-08-29 10:50:00,89.44,89.54,89.4,89.5,101400.0,63.1124,63.1829,63.0842,63.1547,101400.0
2012-08-29 11:00:00,89.51,89.54,89.44,89.45,86500.0,63.1618,63.1829,63.1124,63.1194,86500.0
2012-08-29 11:10:00,89.45,89.49,89.44,89.48,58100.0,63.1194,63.1477,63.1124,63.1406,58100.0
2012-08-29 11:20:00,89.48,89.52,89.45,89.5,144800.0,63.1406,63.1688,63.1194,63.1547,144800.0
2012-08-29 11:30:00,89.5,89.54,89.49,89.5,102700.0,63.1547,63.1829,63.1477,63.1547,102700.0
2012-08-29 11:40:00,89.5,89.53,89.46,89.52,106600.0,63.1547,63.1759,63.1265,63.1688,106600.0
2012-08-29 11:50:00,89.51,89.54,89.44,89.44,55800.0,63.1618,63.1829,63.1124,63.1124,55800.0
2012-08-29 12:00:00,89.44,89.52,89.44,89.52,53100.0,63.1124,63.1688,63.1124,63.1688,53100.0
2012-08-29 12:10:00,89.51,89.6,89.51,89.58,66500.0,63.1618,63.2253,63.1618,63.2112,66500.0
2012-08-29 12:20:00,89.57,89.6,89.54,89.59,41200.0,63.2041,63.2253,63.1829,63.2182,41200.0
2012-08-29 12:30:00,89.6,89.66,89.59,89.65,114000.0,63.2253,63.2676,63.2182,63.2606,114000.0
2012-08-29 12:40:00,89.64,89.67,89.62,89.67,44100.0,63.2535,63.2747,63.2394,63.2747,44100.0
2012-08-29 12:50:00,89.67,89.75,89.63,89.69,96400.0,63.2747,63.3311,63.2465,63.2888,96400.0
2012-08-29 13:00:00,89.69,89.69,89.62,89.63,51600.0,63.2888,63.2888,63.2394,63.2465,51600.0
2012-08-29 13:10:00,89.64,89.71,89.63,89.63,58200.0,63.2535,63.3029,63.2465,63.2465,58200.0
2012-08-29 13:20:00,89.64,89.72,89.63,89.67,63600.0,63.2535,63.31,63.2465,63.2747,63600.0
2012-08-29 13:30:00,89.68,89.76,89.67,89.76,61200.0,63.2817,63.3382,63.2747,63.3382,61200.0
2012-08-29 13:40:00,89.76,89.81,89.76,89.78,94200.0,63.3382,63.3735,63.3382,63.3523,94200.0
2012-08-29 13:50:00,89.78,89.78,89.67,89.71,66000.0,63.3523,63.3523,63.2747,63.3029,66000.0
2012-08-29 14:00:00,89.71,89.74,89.66,89.69,59800.0,63.3029,63.3241,63.2676,63.2888,59800.0
2012-08-29 14:10:00,89.69,89.73,89.65,89.66,108600.0,63.2888,63.317,63.2606,63.2676,108600.0
2012-08-29 14:20:00,89.66,89.7,89.63,89.67,61600.0,63.2676,63.2959,63.2465,63.2747,61600.0
2012-08-29 14:30:00,89.66,89.67,89.61,89.64,54600.0,63.2676,63.2747,63.2323,63.2535,54600.0
2012-08-29 14:40:00,89.63,89.68,89.57,89.58,82500.0,63.2465,63.2817,63.2041,63.2112,82500.0
2012-08-29 14:50:00,89.58,89.63,89.54,89.62,110900.0,63.2112,63.2465,63.1829,63.2394,110900.0
2012-08-29 15:00:00,89.61,89.66,89.59,89.64,79100.0,63.2323,63.2676,63.2182,63.2535,79100.0
2012-08-29 15:10:00,89.65,89.66,89.62,89.65,73700.0,63.2606,63.2676,63.2394,63.2606,73700.0
2012-08-29 15:20:00,89.65,89.69,89.64,89.67,108800.0,63.2606,63.2888,63.2535,63.2747,108800.0
2012-08-29 15:30:00,89.67,89.68,89.62,89.63,123400.0,63.2747,63.2817,63.2394,63.2465,123400.0
2012-08-29 15:40:00,89.63,89.68,89.57,89.57,204100.0,63.2465,63.2817,63.2041,63.2041,204100.0
2012-08-29 15:50:00,89.57,89.73,89.56,89.66,398800.0,63.2041,63.317,63.1971,63.2676,398800.0
2012-08-30 09:30:00,88.84,88.84,88.68,88.75,387900.0,63.1837,63.1837,63.0699,63.1197,387900.0
2012-08-30 09:40:00,88.75,88.91,88.72,88.89,154400.0,63.1197,63.2335,63.0984,63.2193,154400.0
2012-08-30 09:50:00,88.86,88.91,88.73,88.76,113900.0,63.198,63.2335,63.1055,63.1268,113900.0
2012-08-30 10:00:00,88.77,88.86,88.74,88.81,124100.0,63.1339,63.198,63.1126,63.1624,124100.0
2012-08-30 10:10:00,88.82,89.02,88.77,88.93,479300.0,63.1695,63.3117,63.1339,63.2477,479300.0
2012-08-30 10:20:00,88.93,88.99,88.77,88.83,158500.0,63.2477,63.2904,63.1339,63.1766,158500.0
2012-08-30 10:30:00,88.83,88.88,88.71,88.71,61900.0,63.1766,63.2122,63.0913,63.0913,61900.0
2012-08-30 10:40:00,88.71,88.72,88.64,88.7,89400.0,63.0913,63.0984,63.0415,63.0842,89400.0
2012-08-30 10:50:00,88.7,88.71,88.6,88.69,174000.0,63.0842,63.0913,63.013,63.077,174000.0
2012-08-30 11:00:00,88.69,88.75,88.64,88.7,141000.0,63.077,63.1197,63.0415,63.0842,141000.0
2012-08-30 11:10:00,88.69,88.85,88.64,88.78,112900.0,63.077,63.1908,63.0415,63.1411,112900.0
2012-08-30 11:20:00,88.78,88.81,88.75,88.78,68800.0,63.1411,63.1624,63.1197,63.1411,68800.0
2012-08-30 11:30:00,88.78,88.83,88.71,88.78,89300.0,63.1411,63.1766,63.0913,63.1411,89300.0
2012-08-30 11:40:00,88.77,88.88,88.76,88.87,73100.0,63.1339,63.2122,63.1268,63.2051,73100.0
2012-08-30 11:50:00,88.88,88.89,88.76,88.77,73400.0,63.2122,63.2193,63.1268,63.1339,73400.0
2012-08-30 12:00:00,88.75,88.78,88.7,88.78,46500.0,63.1197,63.1411,63.0842,63.1411,46500.0
2012-08-30 12:10:00,88.78,88.79,88.68,88.75,39400.0,63.1411,63.1482,63.0699,63.1197,39400.0
2012-08-30 12:20:00,88.74,88.8,88.72,88.75,72300.0,63.1126,63.1553,63.0984,63.1197,72300.0
2012-08-30 12:30:00,88.75,88.8,88.73,88.75,60300.0,63.1197,63.1553,63.1055,63.1197,60300.0
2012-08-30 12:40:00,88.76,88.8,88.73,88.77,29700.0,63.1268,63.1553,63.1055,63.1339,29700.0
2012-08-30 12:50:00,88.76,88.84,88.75,88.82,36700.0,63.1268,63.1837,63.1197,63.1695,36700.0
2012-08-30 13:00:00,88.82,88.84,88.78,88.79,37500.0,63.1695,63.1837,63.1411,63.1482,37500.0
2012-08-30 13:10:00,88.79,88.82,88.75,88.77,58400.0,63.1482,63.1695,63.1197,63.1339,58400.0
2012-08-30 13:20:00,88.77,88.8,88.71,88.79,57300.0,63.1339,63.1553,63.0913,63.1482,57300.0
2012-08-30 13:30:00,88.8,88.8,88.73,88.77,59100.0,63.1553,63.1553,63.1055,63.1339,59100.0
2012-08-30 13:40:00,88.76,88.77,88.67,88.76,59700.0,63.1268,63.1339,63.0628,63.1268,59700.0
2012-08-30 13:50:00,88.75,88.77,88.69,88.75,45600.0,63.1197,63.1339,63.077,63.1197,45600.0
2012-08-30 14:00:00,88.76,88.8,88.71,88.77,51400.0,63.1268,63.1553,63.0913,63.1339,51400.0
2012-08-30 14:10:00,88.77,88.79,88.72,88.74,29800.0,63.1339,63.1482,63.0984,63.1126,29800.0
2012-08-30 14:20:00,88.72,88.75,88.72,88.73,43400.0,63.0984,63.1197,63.0984,63.1055,43400.0
2012-08-30 14:30:00,88.74,88.75,88.71,88.74,63500.0,63.1126,63.1197,63.0913,63.1126,63500.0
2012-08-30 14:40:00,88.73,88.75,88.69,88.74,57900.0,63.1055,63.1197,63.077,63.1126,57900.0
2012-08-30 14:50:00,88.74,88.75,88.69,88.71,43700.0,63.1126,63.1197,63.077,63.0913,43700.0
2012-08-30 15:00:00,88.71,88.76,88.69,88.73,72000.0,63.0913,63.1268,63.077,63.1055,72000.0
2012-08-30 15:10:00,88.72,88.78,88.71,88.75,71500.0,63.0984,63.1411,63.0913,63.1197,71500.0
2012-08-30 15:20:00,88.75,88.83,88.73,88.78,80700.0,63.1197,63.1766,63.1055,63.1411,80700.0
2012-08-30 15:30:00,88.79,88.83,88.77,88.79,100800.0,63.1482,63.1766,63.1339,63.1482,100800.0
2012-08-30 15:40:00,88.78,88.81,88.74,88.78,197000.0,63.1411,63.1624,63.1126,63.1411,197000.0
2012-08-30 15:50:00,88.77,88.8,88.66,88.7,314800.0,63.1339,63.1553,63.0557,63.0842,314800.0
2012-08-31 09:30:00,89.04,89.29,88.9,89.16,388600.0,63.326,63.5038,63.2264,63.4113,388600.0
2012-08-31 09:40:00,89.18,89.27,89.07,89.1,91900.0,63.4255,63.4895,63.3473,63.3686,91900.0
2012-08-31 09:50:00,89.11,89.22,89.09,89.16,1298000.0,63.3758,63.454,63.3615,63.4113,1298000.0
2012-08-31 10:00:00,89.16,89.26,89.05,89.12,284000.0,63.4113,63.4824,63.3331,63.3829,284000.0
2012-08-31 10:10:00,89.13,89.27,89.09,89.26,193900.0,63.39,63.4895,63.3615,63.4824,193900.0
2012-08-31 10:20:00,89.27,89.55,89.27,89.48,136200.0,63.4895,63.6887,63.4895,63.6389,136200.0
2012-08-31 10:30:00,89.47,89.54,89.32,89.41,74500.0,63.6318,63.6816,63.5251,63.5891,74500.0
2012-08-31 10:40:00,89.42,89.59,89.42,89.46,103800.0,63.5962,63.7171,63.5962,63.6247,103800.0
2012-08-31 10:50:00,89.44,89.66,89.42,89.64,146900.0,63.6105,63.7669,63.5962,63.7527,146900.0
2012-08-31 11:00:00,89.65,89.73,89.59,89.72,115300.0,63.7598,63.8167,63.7171,63.8096,115300.0
2012-08-31 11:10:00,89.71,89.86,89.69,89.8,163000.0,63.8025,63.9092,63.7883,63.8665,163000.0
2012-08-31 11:20:00,89.79,89.85,89.71,89.75,87500.0,63.8594,63.902,63.8025,63.8309,87500.0
2012-08-31 11:30:00,89.75,89.79,89.65,89.67,87000.0,63.8309,63.8594,63.7598,63.774,87000.0
2012-08-31 11:40:00,89.66,89.72,89.63,89.64,66600.0,63.7669,63.8096,63.7456,63.7527,66600.0
2012-08-31 11:50:00,89.64,89.7,89.62,89.63,97000.0,63.7527,63.7954,63.7385,63.7456,97000.0
2012-08-31 12:00:00,89.62,89.67,89.58,89.6,63700.0,63.7385,63.774,63.71,63.7242,63700.0
2012-08-31 12:10:00,89.6,89.61,89.5,89.5,106400.0,63.7242,63.7314,63.6531,63.6531,106400.0
2012-08-31 12:20:00,89.51,89.51,89.4,89.46,99400.0,63.6602,63.6602,63.582,63.6247,99400.0
2012-08-31 12:30:00,89.45,89.47,89.38,89.4,46300.0,63.6176,63.6318,63.5678,63.582,46300.0
2012-08-31 12:40:00,89.41,89.42,89.37,89.38,32500.0,63.5891,63.5962,63.5607,63.5678,32500.0
2012-08-31 12:50:00,89.39,89.44,89.35,89.37,45100.0,63.5749,63.6105,63.5464,63.5607,45100.0
2012-08-31 13:00:00,89.37,89.41,89.36,89.37,45100.0,63.5607,63.5891,63.5536,63.5607,45100.0
2012-08-31 13:10:00,89.37,89.4,89.25,89.37,107200.0,63.5607,63.582,63.4753,63.5607,107200.0
2012-08-31 13:20:00,89.37,89.42,89.35,89.36,59500.0,63.5607,63.5962,63.5464,63.5536,59500.0
2012-08-31 13:30:00,89.36,89.44,89.35,89.4,40600.0,63.5536,63.6105,63.5464,63.582,40600.0
2012-08-31 13:40:00,89.4,89.46,89.4,89.46,42600.0,63.582,63.6247,63.582,63.6247,42600.0
2012-08-31 13:50:00,89.46,89.61,89.45,89.56,73900.0,63.6247,63.7314,63.6176,63.6958,73900.0
2012-08-31 14:00:00,89.56,89.6,89.53,89.55,54500.0,63.6958,63.7242,63.6745,63.6887,54500.0
2012-08-31 14:10:00,89.55,89.61,89.49,89.6,41600.0,63.6887,63.7314,63.646,63.7242,41600.0
2012-08-31 14:20:00,89.61,89.66,89.58,89.61,44800.0,63.7314,63.7669,63.71,63.7314,44800.0
2012-08-31 14:30:00,89.62,89.63,89.57,89.61,50700.0,63.7385,63.7456,63.7029,63.7314,50700.0
2012-08-31 14:40:00,89.6,89.63,89.52,89.63,57700.0,63.7242,63.7456,63.6674,63.7456,57700.0
2012-08-31 14:50:00,89.63,89.68,89.6,89.64,69100.0,63.7456,63.7811,63.7242,63.7527,69100.0
2012-08-31 15:00:00,89.64,89.64,89.45,89.46,56900.0,63.7527,63.7527,63.6176,63.6247,56900.0
2012-08-31 15:10:00,89.45,89.49,89.43,89.44,76700.0,63.6176,63.646,63.6033,63.6105,76700.0
2012-08-31 15:20:00,89.43,89.48,89.38,89.38,90500.0,63.6033,63.6389,63.5678,63.5678,90500.0
2012-08-31 15:30:00,89.39,89.47,89.33,89.44,132300.0,63.5749,63.6318,63.5322,63.6105,132300.0
2012-08-31 15:40:00,89.45,89.46,89.37,89.46,202400.0,63.6176,63.6247,63.5607,63.6247,202400.0
2012-08-31 15:50:00,89.46,89.65,89.44,89.5,447900.0,63.6247,63.7598,63.6105,63.6531,447900.0
2012-09-04 09:30:00,89.51,89.51,88.78,88.93,419300.0,63.6602,63.6602,63.1411,63.2477,419300.0
2012-09-04 09:40:00,88.93,89.01,88.84,88.99,170900.0,63.2477,63.3046,63.1837,63.2904,170900.0
2012-09-04 09:50:00,88.99,89.08,88.94,89.0,97400.0,63.2904,63.3544,63.2548,63.2975,97400.0
2012-09-04 10:00:00,89.0,89.06,88.88,88.9,132800.0,63.2975,63.3402,63.2122,63.2264,132800.0
2012-09-04 10:10:00,88.9,88.94,88.8,88.87,111400.0,63.2264,63.2548,63.1553,63.2051,111400.0
2012-09-04 10:20:00,88.87,88.9,88.77,88.9,106400.0,63.2051,63.2264,63.1339,63.2264,106400.0
2012-09-04 10:30:00,88.89,88.89,88.7,88.78,128000.0,63.2193,63.2193,63.0842,63.1411,128000.0
2012-09-04 10:40:00,88.77,88.86,88.75,88.82,126600.0,63.1339,63.198,63.1197,63.1695,126600.0
2012-09-04 10:50:00,88.83,88.91,88.75,88.87,105000.0,63.1766,63.2335,63.1197,63.2051,105000.0
2012-09-04 11:00:00,88.87,88.91,88.79,88.88,73300.0,63.2051,63.2335,63.1482,63.2122,73300.0
2012-09-04 11:10:00,88.87,88.92,88.84,88.9,142400.0,63.2051,63.2406,63.1837,63.2264,142400.0
2012-09-04 11:20:00,88.88,88.97,88.86,88.93,79300.0,63.2122,63.2762,63.198,63.2477,79300.0
2012-09-04 11:30:00,88.91,89.0,88.91,89.0,86400.0,63.2335,63.2975,63.2335,63.2975,86400.0
2012-09-04 11:40:00,88.99,89.03,88.92,89.01,109600.0,63.2904,63.3189,63.2406,63.3046,109600.0
2012-09-04 11:50:00,89.01,89.11,88.98,89.09,51300.0,63.3046,63.3758,63.2833,63.3615,51300.0
2012-09-04 12:00:00,89.08,89.1,88.97,89.02,117300.0,63.3544,63.3686,63.2762,63.3117,117300.0
2012-09-04 12:10:00,89.02,89.12,88.97,89.09,70500.0,63.3117,63.3829,63.2762,63.3615,70500.0
2012-09-04 12:20:00,89.08,89.1,89.0,89.0,46800.0,63.3544,63.3686,63.2975,63.2975,46800.0
2012-09-04 12:30:00,89.0,89.08,88.96,89.06,69000.0,63.2975,63.3544,63.2691,63.3402,69000.0
2012-09-04 12:40:00,89.07,89.13,88.98,88.99,92700.0,63.3473,63.39,63.2833,63.2904,92700.0
2012-09-04 12:50:00,88.99,89.07,88.99,89.04,138300.0,63.2904,63.3473,63.2904,63.326,138300.0
2012-09-04 13:00:00,89.04,89.09,88.99,89.0,43400.0,63.326,63.3615,63.2904,63.2975,43400.0
2012-09-04 13:10:00,89.0,89.05,88.98,89.05,58500.0,63.2975,63.3331,63.2833,63.3331,58500.0
2012-09-04 13:20:00,89.05,89.08,89.01,89.04,53200.0,63.3331,63.3544,63.3046,63.326,53200.0
2012-09-04 13:30:00,89.04,89.05,88.98,89.0,41400.0,63.326,63.3331,63.2833,63.2975,41400.0
2012-09-04 13:40:00,89.0,89.05,88.99,89.0,44000.0,63.2975,63.3331,63.2904,63.2975,44000.0
2012-09-04 13:50:00,89.0,89.07,89.0,89.0,66900.0,63.2975,63.3473,63.2975,63.2975,66900.0
2012-09-04 14:00:00,89.0,89.06,88.99,89.04,62000.0,63.2975,63.3402,63.2904,63.326,62000.0
2012-09-04 14:10:00,89.04,89.09,89.02,89.08,52400.0,63.326,63.3615,63.3117,63.3544,52400.0
2012-09-04 14:20:00,89.09,89.13,89.07,89.11,56800.0,63.3615,63.39,63.3473,63.3758,56800.0
2012-09-04 14:30:00,89.12,89.31,89.1,89.28,90500.0,63.3829,63.518,63.3686,63.4967,90500.0
2012-09-04 14:40:00,89.27,89.29,89.21,89.26,56300.0,63.4895,63.5038,63.4469,63.4824,56300.0
2012-09-04 14:50:00,89.26,89.27,89.15,89.15,44600.0,63.4824,63.4895,63.4042,63.4042,44600.0
2012-09-04 15:00:00,89.15,89.21,89.14,89.21,61100.0,63.4042,63.4469,63.3971,63.4469,61100.0
2012-09-04 15:10:00,89.21,89.25,89.15,89.18,69500.0,63.4469,63.4753,63.4042,63.4255,69500.0
2012-09-04 15:20:00,89.19,89.23,89.16,89.22,95100.0,63.4327,63.4611,63.4113,63.454,95100.0
2012-09-04 15:30:00,89.22,89.25,89.08,89.1,133800.0,63.454,63.4753,63.3544,63.3686,133800.0
2012-09-04 15:40:00,89.1,89.13,89.03,89.09,150400.0,63.3686,63.39,63.3189,63.3615,150400.0
2012-09-04 15:50:00,89.09,89.09,89.04,89.06,218300.0,63.3615,63.3615,63.326,63.3402,218300.0
2012-09-05 09:30:00,89.3,89.41,89.15,89.19,171100.0,63.5109,63.5891,63.4042,63.4327,171100.0
2012-09-05 09:40:00,89.18,89.18,88.85,88.91,201500.0,63.4255,63.4255,63.1908,63.2335,201500.0
2012-09-05 09:50:00,88.91,88.98,88.85,88.91,150200.0,63.2335,63.2833,63.1908,63.2335,150200.0
2012-09-05 10:00:00,88.9,89.01,88.88,88.96,109400.0,63.2264,63.3046,63.2122,63.2691,109400.0
2012-09-05 10:10:00,88.98,89.24,88.96,89.17,209000.0,63.2833,63.4682,63.2691,63.4184,209000.0
2012-09-05 10:20:00,89.16,89.36,89.16,89.36,92600.0,63.4113,63.5536,63.4113,63.5536,92600.0
2012-09-05 10:30:00,89.36,89.46,89.36,89.42,92000.0,63.5536,63.6247,63.5536,63.5962,92000.0
2012-09-05 10:40:00,89.42,89.42,89.34,89.37,138500.0,63.5962,63.5962,63.5393,63.5607,138500.0
2012-09-05 10:50:00,89.37,89.37,89.2,89.2,66100.0,63.5607,63.5607,63.4398,63.4398,66100.0
2012-09-05 11:00:00,89.2,89.3,89.19,89.28,63800.0,63.4398,63.5109,63.4327,63.4967,63800.0
2012-09-05 11:10:00,89.27,89.34,89.24,89.27,61600.0,63.4895,63.5393,63.4682,63.4895,61600.0
2012-09-05 11:20:00,89.29,89.32,89.24,89.32,51800.0,63.5038,63.5251,63.4682,63.5251,51800.0
2012-09-05 11:30:00,89.31,89.36,89.25,89.31,51300.0,63.518,63.5536,63.4753,63.518,51300.0
2012-09-05 11:40:00,89.3,89.33,89.23,89.23,34800.0,63.5109,63.5322,63.4611,63.4611,34800.0
2012-09-05 11:50:00,89.23,89.28,89.22,89.23,27000.0,63.4611,63.4967,63.454,63.4611,27000.0
2012-09-05 12:00:00,89.23,89.25,89.17,89.18,60000.0,63.4611,63.4753,63.4184,63.4255,60000.0
2012-09-05 12:10:00,89.18,89.2,89.17,89.19,23200.0,63.4255,63.4398,63.4184,63.4327,23200.0
2012-09-05 12:20:00,89.19,89.2,89.17,89.19,38000.0,63.4327,63.4398,63.4184,63.4327,38000.0
2012-09-05 12:30:00,89.19,89.2,89.11,89.11,39900.0,63.4327,63.4398,63.3758,63.3758,39900.0
2012-09-05 12:40:00,89.12,89.18,89.12,89.17,38000.0,63.3829,63.4255,63.3829,63.4184,38000.0
2012-09-05 12:50:00,89.17,89.22,89.16,89.2,54100.0,63.4184,63.454,63.4113,63.4398,54100.0
2012-09-05 13:00:00,89.21,89.22,89.15,89.16,65600.0,63.4469,63.454,63.4042,63.4113,65600.0
2012-09-05 13:10:00,89.16,89.21,89.14,89.19,30200.0,63.4113,63.4469,63.3971,63.4327,30200.0
2012-09-05 13:20:00,89.18,89.2,89.16,89.17,20900.0,63.4255,63.4398,63.4113,63.4184,20900.0
2012-09-05 13:30:00,89.17,89.17,89.07,89.11,94400.0,63.4184,63.4184,63.3473,63.3758,94400.0
2012-09-05 13:40:00,89.1,89.14,88.96,88.98,75800.0,63.3686,63.3971,63.2691,63.2833,75800.0
2012-09-05 13:50:00,88.99,89.04,88.95,89.02,77200.0,63.2904,63.326,63.262,63.3117,77200.0
2012-09-05 14:00:00,89.03,89.07,89.01,89.06,51800.0,63.3189,63.3473,63.3046,63.3402,51800.0
2012-09-05 14:10:00,89.06,89.12,89.03,89.08,48000.0,63.3402,63.3829,63.3189,63.3544,48000.0
2012-09-05 14:20:00,89.08,89.12,89.07,89.08,40800.0,63.3544,63.3829,63.3473,63.3544,40800.0
2012-09-05 14:30:00,89.09,89.14,89.08,89.1,37500.0,63.3615,63.3971,63.3544,63.3686,37500.0
2012-09-05 14:40:00,89.12,89.13,89.05,89.06,42800.0,63.3829,63.39,63.3331,63.3402,42800.0
2012-09-05 14:50:00,89.06,89.18,89.06,89.18,74700.0,63.3402,63.4255,63.3402,63.4255,74700.0
2012-09-05 15:00:00,89.16,89.17,89.11,89.16,112400.0,63.4113,63.4184,63.3758,63.4113,112400.0
2012-09-05 15:10:00,89.15,89.17,89.06,89.09,59100.0,63.4042,63.4184,63.3402,63.3615,59100.0
2012-09-05 15:20:00,89.08,89.12,89.07,89.08,62800.0,63.3544,63.3829,63.3473,63.3544,62800.0
2012-09-05 15:30:00,89.08,89.15,89.07,89.09,105700.0,63.3544,63.4042,63.3473,63.3615,105700.0
2012-09-05 15:40:00,89.09,89.12,89.04,89.06,221100.0,63.3615,63.3829,63.326,63.3402,221100.0
2012-09-05 15:50:00,89.05,89.07,89.0,89.06,221500.0,63.3331,63.3473,63.2975,63.3402,221500.0
2012-09-06 09:30:00,89.59,90.36,89.56,90.36,528600.0,63.7171,64.2648,63.6958,64.2648,528600.0
2012-09-06 09:40:00,90.35,90.42,90.19,90.32,376200.0,64.2577,64.3074,64.1439,64.2363,376200.0
2012-09-06 09:50:00,90.33,90.48,90.31,90.43,172400.0,64.2434,64.3501,64.2292,64.3146,172400.0
2012-09-06 10:00:00,90.44,90.66,90.44,90.6,234500.0,64.3217,64.4781,64.3217,64.4355,234500.0
2012-09-06 10:10:00,90.6,90.79,90.58,90.6,199800.0,64.4355,64.5706,64.4212,64.4355,199800.0
2012-09-06 10:20:00,90.6,90.62,90.47,90.5,173300.0,64.4355,64.4497,64.343,64.3643,173300.0
2012-09-06 10:30:00,90.5,90.62,90.5,90.52,171000.0,64.3643,64.4497,64.3643,64.3786,171000.0
2012-09-06 10:40:00,90.52,90.58,90.43,90.57,134100.0,64.3786,64.4212,64.3146,64.4141,134100.0
2012-09-06 10:50:00,90.58,90.64,90.51,90.59,125300.0,64.4212,64.4639,64.3714,64.4283,125300.0
2012-09-06 11:00:00,90.59,90.62,90.54,90.59,116000.0,64.4283,64.4497,64.3928,64.4283,116000.0
2012-09-06 11:10:00,90.59,90.63,90.56,90.61,97900.0,64.4283,64.4568,64.407,64.4426,97900.0
2012-09-06 11:20:00,90.61,90.65,90.53,90.64,156200.0,64.4426,64.471,64.3857,64.4639,156200.0
2012-09-06 11:30:00,90.64,90.77,90.63,90.75,155800.0,64.4639,64.5564,64.4568,64.5421,155800.0
2012-09-06 11:40:00,90.74,90.77,90.51,90.53,146400.0,64.535,64.5564,64.3714,64.3857,146400.0
2012-09-06 11:50:00,90.53,90.58,90.47,90.56,103500.0,64.3857,64.4212,64.343,64.407,103500.0
2012-09-06 12:00:00,90.56,90.58,90.51,90.51,78600.0,64.407,64.4212,64.3714,64.3714,78600.0
2012-09-06 12:10:00,90.5,90.53,90.46,90.46,91100.0,64.3643,64.3857,64.3359,64.3359,91100.0
2012-09-06 12:20:00,90.47,90.48,90.37,90.4,60900.0,64.343,64.3501,64.2719,64.2932,60900.0
2012-09-06 12:30:00,90.39,90.4,90.34,90.37,60800.0,64.2861,64.2932,64.2505,64.2719,60800.0
2012-09-06 12:40:00,90.38,90.38,90.25,90.26,64000.0,64.279,64.279,64.1865,64.1936,64000.0
2012-09-06 12:50:00,90.25,90.31,90.24,90.28,73500.0,64.1865,64.2292,64.1794,64.2079,73500.0
2012-09-06 13:00:00,90.28,90.33,90.27,90.32,78800.0,64.2079,64.2434,64.2008,64.2363,78800.0
2012-09-06 13:10:00,90.33,90.4,90.33,90.4,63000.0,64.2434,64.2932,64.2434,64.2932,63000.0
2012-09-06 13:20:00,90.4,90.42,90.39,90.4,53600.0,64.2932,64.3074,64.2861,64.2932,53600.0
2012-09-06 13:30:00,90.41,90.41,90.39,90.39,58800.0,64.3003,64.3003,64.2861,64.2861,58800.0
2012-09-06 13:40:00,90.39,90.44,90.39,90.4,68400.0,64.2861,64.3217,64.2861,64.2932,68400.0
2012-09-06 13:50:00,90.4,90.45,90.39,90.45,104500.0,64.2932,64.3288,64.2861,64.3288,104500.0
2012-09-06 14:00:00,90.45,90.48,90.41,90.42,115500.0,64.3288,64.3501,64.3003,64.3074,115500.0
2012-09-06 14:10:00,90.42,90.43,90.39,90.42,49500.0,64.3074,64.3146,64.2861,64.3074,49500.0
2012-09-06 14:20:00,90.42,90.44,90.39,90.42,206100.0,64.3074,64.3217,64.2861,64.3074,206100.0
2012-09-06 14:30:00,90.42,90.44,90.4,90.42,73800.0,64.3074,64.3217,64.2932,64.3074,73800.0
2012-09-06 14:40:00,90.43,90.49,90.4,90.49,147200.0,64.3146,64.3572,64.2932,64.3572,147200.0
2012-09-06 14:50:00,90.49,90.55,90.43,90.44,127600.0,64.3572,64.3999,64.3146,64.3217,127600.0
2012-09-06 15:00:00,90.44,90.47,90.43,90.43,50000.0,64.3217,64.343,64.3146,64.3146,50000.0
2012-09-06 15:10:00,90.44,90.5,90.43,90.45,70100.0,64.3217,64.3643,64.3146,64.3288,70100.0
2012-09-06 15:20:00,90.46,90.53,90.45,90.49,86600.0,64.3359,64.3857,64.3288,64.3572,86600.0
2012-09-06 15:30:00,90.48,90.59,90.48,90.58,141800.0,64.3501,64.4283,64.3501,64.4212,141800.0
2012-09-06 15:40:00,90.58,90.61,90.52,90.53,155700.0,64.4212,64.4426,64.3786,64.3857,155700.0
2012-09-06 15:50:00,90.53,90.7,90.51,90.67,456300.0,64.3857,64.5066,64.3714,64.4852,456300.0
2012-09-07 09:30:00,91.08,91.08,90.57,90.66,304100.0,64.7768,64.7768,64.4141,64.4781,304100.0
2012-09-07 09:40:00,90.66,90.78,90.57,90.72,115000.0,64.4781,64.5635,64.4141,64.5208,115000.0
2012-09-07 09:50:00,90.73,90.75,90.55,90.65,140900.0,64.5279,64.5421,64.3999,64.471,140900.0
2012-09-07 10:00:00,90.65,90.7,90.61,90.66,95400.0,64.471,64.5066,64.4426,64.4781,95400.0
2012-09-07 10:10:00,90.67,90.69,90.58,90.62,202700.0,64.4852,64.4995,64.4212,64.4497,202700.0
2012-09-07 10:20:00,90.63,90.72,90.59,90.62,73700.0,64.4568,64.5208,64.4283,64.4497,73700.0
2012-09-07 10:30:00,90.63,90.69,90.57,90.62,186800.0,64.4568,64.4995,64.4141,64.4497,186800.0
2012-09-07 10:40:00,90.62,90.65,90.59,90.64,83700.0,64.4497,64.471,64.4283,64.4639,83700.0
2012-09-07 10:50:00,90.64,90.72,90.6,90.6,152500.0,64.4639,64.5208,64.4355,64.4355,152500.0
2012-09-07 11:00:00,90.6,90.61,90.47,90.54,140600.0,64.4355,64.4426,64.343,64.3928,140600.0
2012-09-07 11:10:00,90.54,90.55,90.48,90.5,90300.0,64.3928,64.3999,64.3501,64.3643,90300.0
2012-09-07 11:20:00,90.51,90.54,90.49,90.51,85200.0,64.3714,64.3928,64.3572,64.3714,85200.0
2012-09-07 11:30:00,90.51,90.55,90.42,90.47,104500.0,64.3714,64.3999,64.3074,64.343,104500.0
2012-09-07 11:40:00,90.47,90.56,90.46,90.55,56400.0,64.343,64.407,64.3359,64.3999,56400.0
2012-09-07 11:50:00,90.55,90.56,90.52,90.55,40400.0,64.3999,64.407,64.3786,64.3999,40400.0
2012-09-07 12:00:00,90.55,90.59,90.54,90.57,50800.0,64.3999,64.4283,64.3928,64.4141,50800.0
2012-09-07 12:10:00,90.57,90.57,90.55,90.55,31400.0,64.4141,64.4141,64.3999,64.3999,31400.0
2012-09-07 12:20:00,90.56,90.64,90.53,90.59,89800.0,64.407,64.4639,64.3857,64.4283,89800.0
2012-09-07 12:30:00,90.6,90.66,90.59,90.64,57800.0,64.4355,64.4781,64.4283,64.4639,57800.0
2012-09-07 12:40:00,90.65,90.69,90.64,90.67,47200.0,64.471,64.4995,64.4639,64.4852,47200.0
2012-09-07 12:50:00,90.67,90.68,90.64,90.65,57400.0,64.4852,64.4924,64.4639,64.471,57400.0
2012-09-07 13:00:00,90.65,90.65,90.62,90.62,53100.0,64.471,64.471,64.4497,64.4497,53100.0
2012-09-07 13:10:00,90.62,90.7,90.61,90.68,81500.0,64.4497,64.5066,64.4426,64.4924,81500.0
2012-09-07 13:20:00,90.68,90.71,90.67,90.71,57800.0,64.4924,64.5137,64.4852,64.5137,57800.0
2012-09-07 13:30:00,90.7,90.7,90.67,90.67,107200.0,64.5066,64.5066,64.4852,64.4852,107200.0
2012-09-07 13:40:00,90.67,90.68,90.63,90.63,59300.0,64.4852,64.4924,64.4568,64.4568,59300.0
2012-09-07 13:50:00,90.63,90.64,90.57,90.59,74800.0,64.4568,64.4639,64.4141,64.4283,74800.0
2012-09-07 14:00:00,90.59,90.61,90.54,90.61,92700.0,64.4283,64.4426,64.3928,64.4426,92700.0
2012-09-07 14:10:00,90.61,90.76,90.6,90.76,173500.0,64.4426,64.5492,64.4355,64.5492,173500.0
2012-09-07 14:20:00,90.76,90.78,90.72,90.76,89100.0,64.5492,64.5635,64.5208,64.5492,89100.0
2012-09-07 14:30:00,90.76,90.78,90.72,90.73,101400.0,64.5492,64.5635,64.5208,64.5279,101400.0
2012-09-07 14:40:00,90.74,90.76,90.72,90.75,95900.0,64.535,64.5492,64.5208,64.5421,95900.0
2012-09-07 14:50:00,90.74,90.75,90.69,90.69,102300.0,64.535,64.5421,64.4995,64.4995,102300.0
2012-09-07 15:00:00,90.7,90.77,90.69,90.76,67000.0,64.5066,64.5564,64.4995,64.5492,67000.0
2012-09-07 15:10:00,90.76,90.79,90.72,90.78,83700.0,64.5492,64.5706,64.5208,64.5635,83700.0
2012-09-07 15:20:00,90.78,90.8,90.77,90.78,173400.0,64.5635,64.5777,64.5564,64.5635,173400.0
2012-09-07 15:30:00,90.79,90.81,90.76,90.78,94900.0,64.5706,64.5848,64.5492,64.5635,94900.0
2012-09-07 15:40:00,90.78,90.89,90.78,90.88,155100.0,64.5635,64.6417,64.5635,64.6346,155100.0
2012-09-07 15:50:00,90.88,91.0,90.87,91.0,370000.0,64.6346,64.7199,64.6275,64.7199,370000.0
2012-09-10 09:30:00,91.09,91.14,90.93,90.98,212800.0,64.7839,64.8195,64.6702,64.7057,212800.0
2012-09-10 09:40:00,90.97,91.01,90.9,90.94,176500.0,64.6986,64.7271,64.6488,64.6773,176500.0
2012-09-10 09:50:00,90.94,91.2,90.93,91.18,154200.0,64.6773,64.8622,64.6702,64.848,154200.0
2012-09-10 10:00:00,91.18,91.24,91.15,91.15,120800.0,64.848,64.8906,64.8266,64.8266,120800.0
2012-09-10 10:10:00,91.15,91.24,91.13,91.18,87600.0,64.8266,64.8906,64.8124,64.848,87600.0
2012-09-10 10:20:00,91.18,91.4,91.18,91.37,109800.0,64.848,65.0044,64.848,64.9831,109800.0
2012-09-10 10:30:00,91.37,91.38,91.23,91.27,156600.0,64.9831,64.9902,64.8835,64.912,156600.0
2012-09-10 10:40:00,91.28,91.37,91.2,91.37,183700.0,64.9191,64.9831,64.8622,64.9831,183700.0
2012-09-10 10:50:00,91.36,91.5,91.35,91.47,135300.0,64.976,65.0755,64.9689,65.0542,135300.0
2012-09-10 11:00:00,91.47,91.48,91.22,91.33,133900.0,65.0542,65.0613,64.8764,64.9546,133900.0
2012-09-10 11:10:00,91.33,91.38,91.31,91.35,77100.0,64.9546,64.9902,64.9404,64.9689,77100.0
2012-09-10 11:20:00,91.34,91.35,91.25,91.27,117600.0,64.9617,64.9689,64.8977,64.912,117600.0
2012-09-10 11:30:00,91.28,91.34,91.26,91.34,101500.0,64.9191,64.9617,64.9049,64.9617,101500.0
2012-09-10 11:40:00,91.33,91.36,91.26,91.35,71300.0,64.9546,64.976,64.9049,64.9689,71300.0
2012-09-10 11:50:00,91.36,91.39,91.34,91.39,67900.0,64.976,64.9973,64.9617,64.9973,67900.0
2012-09-10 12:00:00,91.39,91.49,91.38,91.48,85300.0,64.9973,65.0684,64.9902,65.0613,85300.0
2012-09-10 12:10:00,91.48,91.48,91.42,91.45,95300.0,65.0613,65.0613,65.0186,65.04,95300.0
2012-09-10 12:20:00,91.45,91.5,91.4,91.48,115200.0,65.04,65.0755,65.0044,65.0613,115200.0
2012-09-10 12:30:00,91.47,91.48,91.39,91.42,190600.0,65.0542,65.0613,64.9973,65.0186,190600.0
2012-09-10 12:40:00,91.42,91.47,91.41,91.43,57900.0,65.0186,65.0542,65.0115,65.0258,57900.0
2012-09-10 12:50:00,91.44,91.44,91.37,91.39,62400.0,65.0329,65.0329,64.9831,64.9973,62400.0
2012-09-10 13:00:00,91.39,91.43,91.38,91.41,65900.0,64.9973,65.0258,64.9902,65.0115,65900.0
2012-09-10 13:10:00,91.4,91.47,91.4,91.46,42600.0,65.0044,65.0542,65.0044,65.0471,42600.0
2012-09-10 13:20:00,91.47,91.48,91.42,91.43,65800.0,65.0542,65.0613,65.0186,65.0258,65800.0
2012-09-10 13:30:00,91.43,91.45,91.42,91.43,57500.0,65.0258,65.04,65.0186,65.0258,57500.0
2012-09-10 13:40:00,91.42,91.43,91.36,91.38,81300.0,65.0186,65.0258,64.976,64.9902,81300.0
2012-09-10 13:50:00,91.4,91.4,91.31,91.31,179500.0,65.0044,65.0044,64.9404,64.9404,179500.0
2012-09-10 14:00:00,91.32,91.4,91.3,91.38,93300.0,64.9475,65.0044,64.9333,64.9902,93300.0
2012-09-10 14:10:00,91.38,91.45,91.38,91.45,77900.0,64.9902,65.04,64.9902,65.04,77900.0
2012-09-10 14:20:00,91.44,91.45,91.42,91.42,65100.0,65.0329,65.04,65.0186,65.0186,65100.0
2012-09-10 14:30:00,91.43,91.48,91.42,91.46,90000.0,65.0258,65.0613,65.0186,65.0471,90000.0
2012-09-10 14:40:00,91.45,91.5,91.44,91.49,110700.0,65.04,65.0755,65.0329,65.0684,110700.0
2012-09-10 14:50:00,91.48,91.49,91.43,91.43,99500.0,65.0613,65.0684,65.0258,65.0258,99500.0
2012-09-10 15:00:00,91.44,91.44,91.38,91.43,94700.0,65.0329,65.0329,64.9902,65.0258,94700.0
2012-09-10 15:10:00,91.44,91.44,91.37,91.41,107500.0,65.0329,65.0329,64.9831,65.0115,107500.0
2012-09-10 15:20:00,91.41,91.43,91.38,91.39,120300.0,65.0115,65.0258,64.9902,64.9973,120300.0
2012-09-10 15:30:00,91.4,91.4,91.33,91.36,147300.0,65.0044,65.0044,64.9546,64.976,147300.0
2012-09-10 15:40:00,91.36,91.39,91.3,91.36,217300.0,64.976,64.9973,64.9333,64.976,217300.0
2012-09-10 15:50:00,91.35,91.35,91.3,91.33,274700.0,64.9689,64.9689,64.9333,64.9546,274700.0
2012-09-11 09:30:00,91.87,92.1,91.77,91.9,507100.0,65.3387,65.5023,65.2676,65.36,507100.0
2012-09-11 09:40:00,91.89,91.9,91.78,91.84,192200.0,65.3529,65.36,65.2747,65.3174,192200.0
2012-09-11 09:50:00,91.85,91.89,91.72,91.72,171500.0,65.3245,65.3529,65.232,65.232,171500.0
2012-09-11 10:00:00,91.73,91.8,91.58,91.67,161400.0,65.2391,65.2889,65.1324,65.1964,161400.0
2012-09-11 10:10:00,91.66,91.77,91.63,91.76,137100.0,65.1893,65.2676,65.168,65.2605,137100.0
2012-09-11 10:20:00,91.76,91.93,91.75,91.83,206800.0,65.2605,65.3814,65.2533,65.3102,206800.0
2012-09-11 10:30:00,91.82,91.86,91.57,91.59,141400.0,65.3031,65.3316,65.1253,65.1396,141400.0
2012-09-11 10:40:00,91.58,91.73,91.58,91.7,80800.0,65.1324,65.2391,65.1324,65.2178,80800.0
2012-09-11 10:50:00,91.71,91.82,91.69,91.77,132100.0,65.2249,65.3031,65.2107,65.2676,132100.0
2012-09-11 11:00:00,91.77,91.84,91.71,91.78,131500.0,65.2676,65.3174,65.2249,65.2747,131500.0
2012-09-11 11:10:00,91.78,91.8,91.69,91.7,79400.0,65.2747,65.2889,65.2107,65.2178,79400.0
2012-09-11 11:20:00,91.7,91.76,91.66,91.75,134700.0,65.2178,65.2605,65.1893,65.2533,134700.0
2012-09-11 11:30:00,91.74,91.75,91.71,91.72,74300.0,65.2462,65.2533,65.2249,65.232,74300.0
2012-09-11 11:40:00,91.72,91.73,91.57,91.57,86700.0,65.232,65.2391,65.1253,65.1253,86700.0
2012-09-11 11:50:00,91.57,91.66,91.56,91.62,53800.0,65.1253,65.1893,65.1182,65.1609,53800.0
2012-09-11 12:00:00,91.62,91.63,91.55,91.58,117900.0,65.1609,65.168,65.1111,65.1324,117900.0
2012-09-11 12:10:00,91.57,91.59,91.52,91.53,48600.0,65.1253,65.1396,65.0898,65.0969,48600.0
2012-09-11 12:20:00,91.52,91.55,91.5,91.54,69700.0,65.0898,65.1111,65.0755,65.104,69700.0
2012-09-11 12:30:00,91.55,91.56,91.46,91.5,83000.0,65.1111,65.1182,65.0471,65.0755,83000.0
2012-09-11 12:40:00,91.5,91.5,91.43,91.43,75800.0,65.0755,65.0755,65.0258,65.0258,75800.0
2012-09-11 12:50:00,91.43,91.46,91.39,91.46,95500.0,65.0258,65.0471,64.9973,65.0471,95500.0
2012-09-11 13:00:00,91.46,91.51,91.46,91.51,198300.0,65.0471,65.0827,65.0471,65.0827,198300.0
2012-09-11 13:10:00,91.51,91.56,91.47,91.56,108400.0,65.0827,65.1182,65.0542,65.1182,108400.0
2012-09-11 13:20:00,91.56,91.56,91.48,91.5,76100.0,65.1182,65.1182,65.0613,65.0755,76100.0
2012-09-11 13:30:00,91.5,91.5,91.47,91.49,73700.0,65.0755,65.0755,65.0542,65.0684,73700.0
2012-09-11 13:40:00,91.5,91.55,91.49,91.5,158500.0,65.0755,65.1111,65.0684,65.0755,158500.0
2012-09-11 13:50:00,91.5,91.53,91.48,91.5,131400.0,65.0755,65.0969,65.0613,65.0755,131400.0
2012-09-11 14:00:00,91.5,91.52,91.49,91.5,147300.0,65.0755,65.0898,65.0684,65.0755,147300.0
2012-09-11 14:10:00,91.49,91.5,91.47,91.49,49900.0,65.0684,65.0755,65.0542,65.0684,49900.0
2012-09-11 14:20:00,91.5,91.5,91.48,91.5,62000.0,65.0755,65.0755,65.0613,65.0755,62000.0
2012-09-11 14:30:00,91.5,91.51,91.47,91.47,73500.0,65.0755,65.0827,65.0542,65.0542,73500.0
2012-09-11 14:40:00,91.48,91.51,91.37,91.38,108500.0,65.0613,65.0827,64.9831,64.9902,108500.0
2012-09-11 14:50:00,91.38,91.41,91.35,91.36,84200.0,64.9902,65.0115,64.9689,64.976,84200.0
2012-09-11 15:00:00,91.35,91.4,91.35,91.37,64200.0,64.9689,65.0044,64.9689,64.9831,64200.0
2012-09-11 15:10:00,91.38,91.38,91.28,91.28,65200.0,64.9902,64.9902,64.9191,64.9191,65200.0
2012-09-11 15:20:00,91.28,91.29,91.24,91.25,95700.0,64.9191,64.9262,64.8906,64.8977,95700.0
2012-09-11 15:30:00,91.26,91.37,91.25,91.29,144900.0,64.9049,64.9831,64.8977,64.9262,144900.0
2012-09-11 15:40:00,91.28,91.29,91.17,91.23,155400.0,64.9191,64.9262,64.8408,64.8835,155400.0
2012-09-11 15:50:00,91.23,91.25,91.19,91.21,540600.0,64.8835,64.8977,64.8551,64.8693,540600.0
2012-09-12 09:30:00,91.46,91.65,91.13,91.15,309200.0,65.0471,65.1822,64.8124,64.8266,309200.0
2012-09-12 09:40:00,91.16,91.16,90.82,90.88,342000.0,64.8337,64.8337,64.5919,64.6346,342000.0
2012-09-12 09:50:00,90.88,90.89,90.61,90.72,208300.0,64.6346,64.6417,64.4426,64.5208,208300.0
2012-09-12 10:00:00,90.73,90.9,90.66,90.83,194800.0,64.5279,64.6488,64.4781,64.599,194800.0
2012-09-12 10:10:00,90.82,91.06,90.81,91.06,206400.0,64.5919,64.7626,64.5848,64.7626,206400.0
2012-09-12 10:20:00,91.06,91.17,91.06,91.06,142300.0,64.7626,64.8408,64.7626,64.7626,142300.0
2012-09-12 10:30:00,91.06,91.09,90.95,91.02,151400.0,64.7626,64.7839,64.6844,64.7342,151400.0
2012-09-12 10:40:00,91.02,91.07,90.88,90.94,159900.0,64.7342,64.7697,64.6346,64.6773,159900.0
2012-09-12 10:50:00,90.95,91.0,90.91,90.99,103900.0,64.6844,64.7199,64.6559,64.7128,103900.0
2012-09-12 11:00:00,91.0,91.0,90.88,90.93,108900.0,64.7199,64.7199,64.6346,64.6702,108900.0
2012-09-12 11:10:00,90.94,91.01,90.91,91.0,116300.0,64.6773,64.7271,64.6559,64.7199,116300.0
2012-09-12 11:20:00,91.0,91.12,90.97,90.98,117600.0,64.7199,64.8053,64.6986,64.7057,117600.0
2012-09-12 11:30:00,90.99,91.12,90.97,91.11,88600.0,64.7128,64.8053,64.6986,64.7982,88600.0
2012-09-12 11:40:00,91.11,91.11,90.98,91.0,55800.0,64.7982,64.7982,64.7057,64.7199,55800.0
2012-09-12 11:50:00,90.99,91.08,90.99,91.0,105800.0,64.7128,64.7768,64.7128,64.7199,105800.0
2012-09-12 12:00:00,91.02,91.05,90.96,90.99,44000.0,64.7342,64.7555,64.6915,64.7128,44000.0
2012-09-12 12:10:00,90.99,91.01,90.89,90.98,59800.0,64.7128,64.7271,64.6417,64.7057,59800.0
2012-09-12 12:20:00,90.98,91.06,90.94,90.95,56800.0,64.7057,64.7626,64.6773,64.6844,56800.0
2012-09-12 12:30:00,90.95,90.96,90.84,90.94,74900.0,64.6844,64.6915,64.6061,64.6773,74900.0
2012-09-12 12:40:00,90.94,90.94,90.82,90.84,68800.0,64.6773,64.6773,64.5919,64.6061,68800.0
2012-09-12 12:50:00,90.84,90.91,90.82,90.86,50100.0,64.6061,64.6559,64.5919,64.6204,50100.0
2012-09-12 13:00:00,90.86,90.99,90.86,90.99,57200.0,64.6204,64.7128,64.6204,64.7128,57200.0
2012-09-12 13:10:00,90.99,90.99,90.86,90.87,64200.0,64.7128,64.7128,64.6204,64.6275,64200.0
2012-09-12 13:20:00,90.88,90.91,90.82,90.84,45400.0,64.6346,64.6559,64.5919,64.6061,45400.0
2012-09-12 13:30:00,90.84,90.9,90.78,90.83,72300.0,64.6061,64.6488,64.5635,64.599,72300.0
2012-09-12 13:40:00,90.83,90.94,90.83,90.94,53500.0,64.599,64.6773,64.599,64.6773,53500.0
2012-09-12 13:50:00,90.94,90.96,90.86,90.91,66800.0,64.6773,64.6915,64.6204,64.6559,66800.0
2012-09-12 14:00:00,90.92,90.97,90.87,90.93,76100.0,64.663,64.6986,64.6275,64.6702,76100.0
2012-09-12 14:10:00,90.93,90.96,90.82,90.82,73200.0,64.6702,64.6915,64.5919,64.5919,73200.0
2012-09-12 14:20:00,90.83,90.92,90.81,90.82,64100.0,64.599,64.663,64.5848,64.5919,64100.0
2012-09-12 14:30:00,90.82,90.91,90.82,90.84,111800.0,64.5919,64.6559,64.5919,64.6061,111800.0
2012-09-12 14:40:00,90.83,90.93,90.79,90.8,57100.0,64.599,64.6702,64.5706,64.5777,57100.0
2012-09-12 14:50:00,90.79,90.86,90.76,90.77,77100.0,64.5706,64.6204,64.5492,64.5564,77100.0
2012-09-12 15:00:00,90.78,90.84,90.72,90.8,109600.0,64.5635,64.6061,64.5208,64.5777,109600.0
2012-09-12 15:10:00,90.81,90.81,90.72,90.73,119900.0,64.5848,64.5848,64.5208,64.5279,119900.0
2012-09-12 15:20:00,90.73,90.93,90.73,90.92,105700.0,64.5279,64.6702,64.5279,64.663,105700.0
2012-09-12 15:30:00,90.92,90.92,90.8,90.89,157400.0,64.663,64.663,64.5777,64.6417,157400.0
2012-09-12 15:40:00,90.89,90.92,90.76,90.83,158100.0,64.6417,64.663,64.5492,64.599,158100.0
2012-09-12 15:50:00,90.84,90.88,90.81,90.83,252900.0,64.6061,64.6346,64.5848,64.599,252900.0
2012-09-13 09:30:00,90.54,90.91,90.54,90.8,255200.0,64.3928,64.6559,64.3928,64.5777,255200.0
2012-09-13 09:40:00,90.76,90.84,90.68,90.71,86900.0,64.5492,64.6061,64.4924,64.5137,86900.0
2012-09-13 09:50:00,90.72,90.76,90.56,90.61,131400.0,64.5208,64.5492,64.407,64.4426,131400.0
2012-09-13 10:00:00,90.61,90.75,90.6,90.7,159100.0,64.4426,64.5421,64.4355,64.5066,159100.0
2012-09-13 10:10:00,90.7,90.78,90.67,90.69,141200.0,64.5066,64.5635,64.4852,64.4995,141200.0
2012-09-13 10:20:00,90.69,90.75,90.64,90.7,93600.0,64.4995,64.5421,64.4639,64.5066,93600.0
2012-09-13 10:30:00,90.7,90.9,90.7,90.89,148500.0,64.5066,64.6488,64.5066,64.6417,148500.0
2012-09-13 10:40:00,90.88,90.92,90.8,90.89,122100.0,64.6346,64.663,64.5777,64.6417,122100.0
2012-09-13 10:50:00,90.89,90.92,90.86,90.89,68100.0,64.6417,64.663,64.6204,64.6417,68100.0
2012-09-13 11:00:00,90.89,91.0,90.89,90.97,101700.0,64.6417,64.7199,64.6417,64.6986,101700.0
2012-09-13 11:10:00,90.98,91.0,90.88,90.92,110400.0,64.7057,64.7199,64.6346,64.663,110400.0
2012-09-13 11:20:00,90.92,90.95,90.88,90.95,59900.0,64.663,64.6844,64.6346,64.6844,59900.0
2012-09-13 11:30:00,90.95,90.98,90.86,90.87,69100.0,64.6844,64.7057,64.6204,64.6275,69100.0
2012-09-13 11:40:00,90.87,90.93,90.85,90.91,106500.0,64.6275,64.6702,64.6133,64.6559,106500.0
2012-09-13 11:50:00,90.92,90.98,90.92,90.94,54100.0,64.663,64.7057,64.663,64.6773,54100.0
2012-09-13 12:00:00,90.95,90.99,90.92,90.99,43600.0,64.6844,64.7128,64.663,64.7128,43600.0
2012-09-13 12:10:00,90.99,90.99,90.88,90.93,44500.0,64.7128,64.7128,64.6346,64.6702,44500.0
2012-09-13 12:20:00,90.94,90.98,90.85,90.96,38100.0,64.6773,64.7057,64.6133,64.6915,38100.0
2012-09-13 12:30:00,90.96,91.46,90.87,91.09,175300.0,64.6915,65.0471,64.6275,64.7839,175300.0
2012-09-13 12:40:00,91.1,91.32,90.99,91.11,135200.0,64.7911,64.9475,64.7128,64.7982,135200.0
2012-09-13 12:50:00,91.1,91.2,91.02,91.18,109100.0,64.7911,64.8622,64.7342,64.848,109100.0
2012-09-13 13:00:00,91.19,91.28,91.15,91.17,95700.0,64.8551,64.9191,64.8266,64.8408,95700.0
2012-09-13 13:10:00,91.17,91.24,91.08,91.23,87900.0,64.8408,64.8906,64.7768,64.8835,87900.0
2012-09-13 13:20:00,91.22,91.39,91.11,91.37,97900.0,64.8764,64.9973,64.7982,64.9831,97900.0
2012-09-13 13:30:00,91.37,91.46,91.36,91.45,87500.0,64.9831,65.0471,64.976,65.04,87500.0
2012-09-13 13:40:00,91.45,91.54,91.42,91.54,106100.0,65.04,65.104,65.0186,65.104,106100.0
2012-09-13 13:50:00,91.54,91.57,91.37,91.4,99100.0,65.104,65.1253,64.9831,65.0044,99100.0
2012-09-13 14:00:00,91.39,91.55,91.39,91.5,95600.0,64.9973,65.1111,64.9973,65.0755,95600.0
2012-09-13 14:10:00,91.51,91.65,91.51,91.62,79800.0,65.0827,65.1822,65.0827,65.1609,79800.0
2012-09-13 14:20:00,91.62,91.89,91.61,91.83,128800.0,65.1609,65.3529,65.1538,65.3102,128800.0
2012-09-13 14:30:00,91.83,91.83,91.62,91.63,113900.0,65.3102,65.3102,65.1609,65.168,113900.0
2012-09-13 14:40:00,91.63,91.67,91.6,91.61,104800.0,65.168,65.1964,65.1467,65.1538,104800.0
2012-09-13 14:50:00,91.62,91.62,91.48,91.52,119800.0,65.1609,65.1609,65.0613,65.0898,119800.0
2012-09-13 15:00:00,91.53,91.55,91.46,91.55,148200.0,65.0969,65.1111,65.0471,65.1111,148200.0
2012-09-13 15:10:00,91.55,91.6,91.45,91.45,75300.0,65.1111,65.1467,65.04,65.04,75300.0
2012-09-13 15:20:00,91.46,91.61,91.45,91.54,92400.0,65.0471,65.1538,65.04,65.104,92400.0
2012-09-13 15:30:00,91.54,91.59,91.5,91.55,145400.0,65.104,65.1396,65.0755,65.1111,145400.0
2012-09-13 15:40:00,91.54,91.65,91.47,91.54,214500.0,65.104,65.1822,65.0542,65.104,214500.0
2012-09-13 15:50:00,91.54,91.58,91.47,91.54,303000.0,65.104,65.1324,65.0542,65.104,303000.0
2012-09-14 09:30:00,91.87,91.99,91.65,91.96,441400.0,65.3387,65.424,65.1822,65.4027,441400.0
2012-09-14 09:40:00,91.96,92.1,91.96,92.03,207600.0,65.4027,65.5023,65.4027,65.4525,207600.0
2012-09-14 09:50:00,92.03,92.05,91.93,91.93,171700.0,65.4525,65.4667,65.3814,65.3814,171700.0
2012-09-14 10:00:00,91.94,92.06,91.9,92.0,161900.0,65.3885,65.4738,65.36,65.4311,161900.0
2012-09-14 10:10:00,91.99,92.11,91.96,92.1,186000.0,65.424,65.5094,65.4027,65.5023,186000.0
2012-09-14 10:20:00,92.09,92.12,91.94,91.98,134200.0,65.4952,65.5165,65.3885,65.4169,134200.0
2012-09-14 10:30:00,91.99,92.02,91.89,91.93,153300.0,65.424,65.4454,65.3529,65.3814,153300.0
2012-09-14 10:40:00,91.93,91.93,91.82,91.88,140600.0,65.3814,65.3814,65.3031,65.3458,140600.0
2012-09-14 10:50:00,91.88,91.92,91.81,91.85,178500.0,65.3458,65.3743,65.296,65.3245,178500.0
2012-09-14 11:00:00,91.85,91.91,91.7,91.73,149500.0,65.3245,65.3671,65.2178,65.2391,149500.0
2012-09-14 11:10:00,91.74,91.83,91.74,91.79,117500.0,65.2462,65.3102,65.2462,65.2818,117500.0
2012-09-14 11:20:00,91.79,91.82,91.76,91.79,93500.0,65.2818,65.3031,65.2605,65.2818,93500.0
2012-09-14 11:30:00,91.8,91.98,91.79,91.86,167300.0,65.2889,65.4169,65.2818,65.3316,167300.0
2012-09-14 11:40:00,91.86,91.89,91.77,91.77,93700.0,65.3316,65.3529,65.2676,65.2676,93700.0
2012-09-14 11:50:00,91.77,91.77,91.61,91.63,92800.0,65.2676,65.2676,65.1538,65.168,92800.0
2012-09-14 12:00:00,91.64,91.75,91.63,91.73,101100.0,65.1751,65.2533,65.168,65.2391,101100.0
2012-09-14 12:10:00,91.72,91.75,91.63,91.69,95200.0,65.232,65.2533,65.168,65.2107,95200.0
2012-09-14 12:20:00,91.7,91.71,91.59,91.62,71300.0,65.2178,65.2249,65.1396,65.1609,71300.0
2012-09-14 12:30:00,91.62,91.62,91.57,91.57,54800.0,65.1609,65.1609,65.1253,65.1253,54800.0
2012-09-14 12:40:00,91.58,91.6,91.54,91.59,66300.0,65.1324,65.1467,65.104,65.1396,66300.0
2012-09-14 12:50:00,91.59,91.62,91.5,91.54,64200.0,65.1396,65.1609,65.0755,65.104,64200.0
2012-09-14 13:00:00,91.54,91.61,91.54,91.6,63600.0,65.104,65.1538,65.104,65.1467,63600.0
2012-09-14 13:10:00,91.6,91.64,91.59,91.6,77600.0,65.1467,65.1751,65.1396,65.1467,77600.0
2012-09-14 13:20:00,91.6,91.63,91.58,91.6,161500.0,65.1467,65.168,65.1324,65.1467,161500.0
2012-09-14 13:30:00,91.59,91.64,91.59,91.64,91100.0,65.1396,65.1751,65.1396,65.1751,91100.0
2012-09-14 13:40:00,91.63,91.69,91.62,91.67,83800.0,65.168,65.2107,65.1609,65.1964,83800.0
2012-09-14 13:50:00,91.66,91.72,91.66,91.71,80400.0,65.1893,65.232,65.1893,65.2249,80400.0
2012-09-14 14:00:00,91.71,91.72,91.69,91.71,96900.0,65.2249,65.232,65.2107,65.2249,96900.0
2012-09-14 14:10:00,91.71,91.72,91.68,91.7,85600.0,65.2249,65.232,65.2036,65.2178,85600.0
2012-09-14 14:20:00,91.69,91.71,91.65,91.71,64400.0,65.2107,65.2249,65.1822,65.2249,64400.0
2012-09-14 14:30:00,91.7,91.74,91.64,91.64,82100.0,65.2178,65.2462,65.1751,65.1751,82100.0
2012-09-14 14:40:00,91.65,91.68,91.64,91.65,50900.0,65.1822,65.2036,65.1751,65.1822,50900.0
2012-09-14 14:50:00,91.66,91.69,91.6,91.66,113200.0,65.1893,65.2107,65.1467,65.1893,113200.0
2012-09-14 15:00:00,91.66,91.67,91.6,91.6,53400.0,65.1893,65.1964,65.1467,65.1467,53400.0
2012-09-14 15:10:00,91.61,91.64,91.6,91.63,92200.0,65.1538,65.1751,65.1467,65.168,92200.0
2012-09-14 15:20:00,91.63,91.65,91.53,91.58,117400.0,65.168,65.1822,65.0969,65.1324,117400.0
2012-09-14 15:30:00,91.59,91.67,91.53,91.61,143600.0,65.1396,65.1964,65.0969,65.1538,143600.0
2012-09-14 15:40:00,91.6,91.63,91.47,91.47,172500.0,65.1467,65.168,65.0542,65.0542,172500.0
2012-09-14 15:50:00,91.48,91.67,91.48,91.67,438400.0,65.0613,65.1964,65.0613,65.1964,438400.0
2012-09-17 09:30:00,91.91,92.2,91.72,92.12,330100.0,65.3671,65.5734,65.232,65.5165,330100.0
2012-09-17 09:40:00,92.11,92.32,92.08,92.27,155100.0,65.5094,65.6587,65.488,65.6232,155100.0
2012-09-17 09:50:00,92.27,92.43,92.1,92.4,130300.0,65.6232,65.737,65.5023,65.7156,130300.0
2012-09-17 10:00:00,92.38,92.4,92.28,92.28,85400.0,65.7014,65.7156,65.6303,65.6303,85400.0
2012-09-17 10:10:00,92.28,92.29,92.16,92.22,95800.0,65.6303,65.6374,65.5449,65.5876,95800.0
2012-09-17 10:20:00,92.22,92.24,92.07,92.13,161100.0,65.5876,65.6018,65.4809,65.5236,161100.0
2012-09-17 10:30:00,92.14,92.19,92.09,92.18,93300.0,65.5307,65.5663,65.4952,65.5592,93300.0
2012-09-17 10:40:00,92.18,92.22,92.1,92.12,82000.0,65.5592,65.5876,65.5023,65.5165,82000.0
2012-09-17 10:50:00,92.12,92.2,92.1,92.17,103100.0,65.5165,65.5734,65.5023,65.5521,103100.0
2012-09-17 11:00:00,92.16,92.16,92.09,92.11,100500.0,65.5449,65.5449,65.4952,65.5094,100500.0
2012-09-17 11:10:00,92.11,92.2,92.09,92.2,139200.0,65.5094,65.5734,65.4952,65.5734,139200.0
2012-09-17 11:20:00,92.2,92.2,92.07,92.1,88300.0,65.5734,65.5734,65.4809,65.5023,88300.0
2012-09-17 11:30:00,92.1,92.13,92.08,92.09,67700.0,65.5023,65.5236,65.488,65.4952,67700.0
2012-09-17 11:40:00,92.1,92.11,92.02,92.05,77900.0,65.5023,65.5094,65.4454,65.4667,77900.0
2012-09-17 11:50:00,92.06,92.09,91.98,92.01,83400.0,65.4738,65.4952,65.4169,65.4383,83400.0
2012-09-17 12:00:00,92.0,92.08,91.98,92.07,89500.0,65.4311,65.488,65.4169,65.4809,89500.0
2012-09-17 12:10:00,92.07,92.08,92.01,92.01,50700.0,65.4809,65.488,65.4383,65.4383,50700.0
2012-09-17 12:20:00,92.01,92.05,91.98,92.02,98900.0,65.4383,65.4667,65.4169,65.4454,98900.0
2012-09-17 12:30:00,92.02,92.03,91.92,91.94,70900.0,65.4454,65.4525,65.3743,65.3885,70900.0
2012-09-17 12:40:00,91.94,91.99,91.94,91.94,28900.0,65.3885,65.424,65.3885,65.3885,28900.0
2012-09-17 12:50:00,91.94,92.05,91.93,92.03,115600.0,65.3885,65.4667,65.3814,65.4525,115600.0
2012-09-17 13:00:00,92.03,92.1,92.01,92.1,84100.0,65.4525,65.5023,65.4383,65.5023,84100.0
2012-09-17 13:10:00,92.1,92.16,92.06,92.07,83900.0,65.5023,65.5449,65.4738,65.4809,83900.0
2012-09-17 13:20:00,92.08,92.14,92.07,92.12,41000.0,65.488,65.5307,65.4809,65.5165,41000.0
2012-09-17 13:30:00,92.12,92.13,92.09,92.11,60700.0,65.5165,65.5236,65.4952,65.5094,60700.0
2012-09-17 13:40:00,92.1,92.12,92.05,92.09,78800.0,65.5023,65.5165,65.4667,65.4952,78800.0
2012-09-17 13:50:00,92.1,92.15,92.07,92.12,79300.0,65.5023,65.5378,65.4809,65.5165,79300.0
2012-09-17 14:00:00,92.11,92.13,92.07,92.11,80700.0,65.5094,65.5236,65.4809,65.5094,80700.0
2012-09-17 14:10:00,92.1,92.13,92.07,92.12,73100.0,65.5023,65.5236,65.4809,65.5165,73100.0
2012-09-17 14:20:00,92.11,92.22,92.11,92.15,136700.0,65.5094,65.5876,65.5094,65.5378,136700.0
2012-09-17 14:30:00,92.15,92.2,92.09,92.17,103400.0,65.5378,65.5734,65.4952,65.5521,103400.0
2012-09-17 14:40:00,92.17,92.28,92.13,92.25,164600.0,65.5521,65.6303,65.5236,65.6089,164600.0
2012-09-17 14:50:00,92.25,92.25,92.15,92.16,59500.0,65.6089,65.6089,65.5378,65.5449,59500.0
2012-09-17 15:00:00,92.16,92.22,92.1,92.2,100000.0,65.5449,65.5876,65.5023,65.5734,100000.0
2012-09-17 15:10:00,92.21,92.29,92.19,92.26,110500.0,65.5805,65.6374,65.5663,65.6161,110500.0
2012-09-17 15:20:00,92.26,92.26,92.09,92.09,213400.0,65.6161,65.6161,65.4952,65.4952,213400.0
2012-09-17 15:30:00,92.09,92.1,91.92,91.95,214500.0,65.4952,65.5023,65.3743,65.3956,214500.0
2012-09-17 15:40:00,91.94,92.05,91.92,92.03,131300.0,65.3885,65.4667,65.3743,65.4525,131300.0
2012-09-17 15:50:00,92.02,92.14,92.0,92.13,302000.0,65.4454,65.5307,65.4311,65.5236,302000.0
2012-09-18 09:30:00,92.04,92.18,92.0,92.0,331200.0,65.4596,65.5592,65.4311,65.4311,331200.0
2012-09-18 09:40:00,92.0,92.35,92.0,92.31,155800.0,65.4311,65.6801,65.4311,65.6516,155800.0
2012-09-18 09:50:00,92.31,92.42,92.22,92.23,165800.0,65.6516,65.7299,65.5876,65.5947,165800.0
2012-09-18 10:00:00,92.22,92.33,92.2,92.24,85500.0,65.5876,65.6658,65.5734,65.6018,85500.0
2012-09-18 10:10:00,92.24,92.31,92.21,92.25,115200.0,65.6018,65.6516,65.5805,65.6089,115200.0
2012-09-18 10:20:00,92.26,92.29,92.22,92.28,68900.0,65.6161,65.6374,65.5876,65.6303,68900.0
2012-09-18 10:30:00,92.28,92.33,92.23,92.33,62200.0,65.6303,65.6658,65.5947,65.6658,62200.0
2012-09-18 10:40:00,92.32,92.39,92.26,92.28,73400.0,65.6587,65.7085,65.6161,65.6303,73400.0
2012-09-18 10:50:00,92.28,92.45,92.26,92.45,123500.0,65.6303,65.7512,65.6161,65.7512,123500.0
2012-09-18 11:00:00,92.44,92.55,92.43,92.5,161300.0,65.7441,65.8223,65.737,65.7868,161300.0
2012-09-18 11:10:00,92.51,92.61,92.5,92.59,144100.0,65.7939,65.865,65.7868,65.8508,144100.0
2012-09-18 11:20:00,92.59,92.69,92.58,92.65,107200.0,65.8508,65.9219,65.8436,65.8934,107200.0
2012-09-18 11:30:00,92.65,92.73,92.62,92.72,116700.0,65.8934,65.9503,65.8721,65.9432,116700.0
2012-09-18 11:40:00,92.73,92.8,92.7,92.79,100600.0,65.9503,66.0001,65.929,65.993,100600.0
2012-09-18 11:50:00,92.79,92.8,92.74,92.75,109800.0,65.993,66.0001,65.9574,65.9646,109800.0
2012-09-18 12:00:00,92.75,92.77,92.71,92.77,119100.0,65.9646,65.9788,65.9361,65.9788,119100.0
2012-09-18 12:10:00,92.76,92.78,92.65,92.7,101700.0,65.9717,65.9859,65.8934,65.929,101700.0
2012-09-18 12:20:00,92.7,92.75,92.7,92.7,61200.0,65.929,65.9646,65.929,65.929,61200.0
2012-09-18 12:30:00,92.7,92.79,92.7,92.78,57000.0,65.929,65.993,65.929,65.9859,57000.0
2012-09-18 12:40:00,92.78,92.79,92.74,92.74,66700.0,65.9859,65.993,65.9574,65.9574,66700.0
2012-09-18 12:50:00,92.74,92.78,92.74,92.75,75000.0,65.9574,65.9859,65.9574,65.9646,75000.0
2012-09-18 13:00:00,92.75,92.76,92.66,92.72,61700.0,65.9646,65.9717,65.9005,65.9432,61700.0
2012-09-18 13:10:00,92.72,92.87,92.71,92.86,148300.0,65.9432,66.0499,65.9361,66.0428,148300.0
2012-09-18 13:20:00,92.86,92.87,92.82,92.82,80700.0,66.0428,66.0499,66.0143,66.0143,80700.0
2012-09-18 13:30:00,92.82,92.87,92.79,92.85,72600.0,66.0143,66.0499,65.993,66.0357,72600.0
2012-09-18 13:40:00,92.86,92.91,92.85,92.89,79700.0,66.0428,66.0783,66.0357,66.0641,79700.0
2012-09-18 13:50:00,92.88,92.9,92.82,92.89,89700.0,66.057,66.0712,66.0143,66.0641,89700.0
2012-09-18 14:00:00,92.9,92.91,92.85,92.89,88800.0,66.0712,66.0783,66.0357,66.0641,88800.0
2012-09-18 14:10:00,92.89,92.97,92.84,92.96,125900.0,66.0641,66.121,66.0286,66.1139,125900.0
2012-09-18 14:20:00,92.97,93.0,92.96,93.0,92400.0,66.121,66.1424,66.1139,66.1424,92400.0
2012-09-18 14:30:00,93.0,93.01,92.88,92.93,230800.0,66.1424,66.1495,66.057,66.0926,230800.0
2012-09-18 14:40:00,92.94,93.06,92.92,93.04,103400.0,66.0997,66.185,66.0855,66.1708,103400.0
2012-09-18 14:50:00,93.04,93.05,92.99,93.01,124900.0,66.1708,66.1779,66.1352,66.1495,124900.0
2012-09-18 15:00:00,93.01,93.1,92.98,93.06,119200.0,66.1495,66.2135,66.1281,66.185,119200.0
2012-09-18 15:10:00,93.05,93.09,93.0,93.0,106600.0,66.1779,66.2064,66.1424,66.1424,106600.0
2012-09-18 15:20:00,93.01,93.05,92.99,93.04,111800.0,66.1495,66.1779,66.1352,66.1708,111800.0
2012-09-18 15:30:00,93.03,93.04,92.94,92.95,151500.0,66.1637,66.1708,66.0997,66.1068,151500.0
2012-09-18 15:40:00,92.96,92.99,92.9,92.97,233700.0,66.1139,66.1352,66.0712,66.121,233700.0
2012-09-18 15:50:00,92.97,93.08,92.94,93.07,416100.0,66.121,66.1993,66.0997,66.1921,416100.0
2012-09-19 09:30:00,93.24,93.45,93.02,93.09,315600.0,66.313,66.4624,66.1566,66.2064,315600.0
2012-09-19 09:40:00,93.09,93.16,93.0,93.02,93000.0,66.2064,66.2561,66.1424,66.1566,93000.0
2012-09-19 09:50:00,93.01,93.04,92.84,92.84,121100.0,66.1495,66.1708,66.0286,66.0286,121100.0
2012-09-19 10:00:00,92.86,93.14,92.86,93.07,194400.0,66.0428,66.2419,66.0428,66.1921,194400.0
2012-09-19 10:10:00,93.06,93.14,93.03,93.11,106900.0,66.185,66.2419,66.1637,66.2206,106900.0
2012-09-19 10:20:00,93.11,93.2,93.11,93.12,129500.0,66.2206,66.2846,66.2206,66.2277,129500.0
2012-09-19 10:30:00,93.1,93.12,92.99,93.08,120900.0,66.2135,66.2277,66.1352,66.1993,120900.0
2012-09-19 10:40:00,93.09,93.11,92.93,92.96,105900.0,66.2064,66.2206,66.0926,66.1139,105900.0
2012-09-19 10:50:00,92.95,92.95,92.8,92.81,100100.0,66.1068,66.1068,66.0001,66.0072,100100.0
2012-09-19 11:00:00,92.81,92.83,92.76,92.8,104900.0,66.0072,66.0214,65.9717,66.0001,104900.0
2012-09-19 11:10:00,92.79,92.94,92.79,92.93,136600.0,65.993,66.0997,65.993,66.0926,136600.0
2012-09-19 11:20:00,92.93,93.03,92.92,92.98,95500.0,66.0926,66.1637,66.0855,66.1281,95500.0
2012-09-19 11:30:00,92.98,93.07,92.97,93.01,83700.0,66.1281,66.1921,66.121,66.1495,83700.0
2012-09-19 11:40:00,93.01,93.05,93.0,93.02,81500.0,66.1495,66.1779,66.1424,66.1566,81500.0
2012-09-19 11:50:00,93.03,93.05,92.98,92.98,66500.0,66.1637,66.1779,66.1281,66.1281,66500.0
2012-09-19 12:00:00,92.97,93.01,92.95,92.99,55200.0,66.121,66.1495,66.1068,66.1352,55200.0
2012-09-19 12:10:00,93.0,93.12,93.0,93.09,74900.0,66.1424,66.2277,66.1424,66.2064,74900.0
2012-09-19 12:20:00,93.08,93.16,93.08,93.16,46600.0,66.1993,66.2561,66.1993,66.2561,46600.0
2012-09-19 12:30:00,93.15,93.17,93.11,93.13,54200.0,66.249,66.2633,66.2206,66.2348,54200.0
2012-09-19 12:40:00,93.12,93.16,93.09,93.16,34600.0,66.2277,66.2561,66.2064,66.2561,34600.0
2012-09-19 12:50:00,93.16,93.18,93.12,93.13,30800.0,66.2561,66.2704,66.2277,66.2348,30800.0
2012-09-19 13:00:00,93.13,93.15,93.09,93.11,45800.0,66.2348,66.249,66.2064,66.2206,45800.0
2012-09-19 13:10:00,93.1,93.11,93.07,93.08,48900.0,66.2135,66.2206,66.1921,66.1993,48900.0
2012-09-19 13:20:00,93.08,93.15,93.08,93.13,48900.0,66.1993,66.249,66.1993,66.2348,48900.0
2012-09-19 13:30:00,93.13,93.15,93.1,93.11,40000.0,66.2348,66.249,66.2135,66.2206,40000.0
2012-09-19 13:40:00,93.11,93.12,93.05,93.08,51300.0,66.2206,66.2277,66.1779,66.1993,51300.0
2012-09-19 13:50:00,93.08,93.12,93.06,93.08,37900.0,66.1993,66.2277,66.185,66.1993,37900.0
2012-09-19 14:00:00,93.08,93.15,93.06,93.15,64600.0,66.1993,66.249,66.185,66.249,64600.0
2012-09-19 14:10:00,93.15,93.15,93.09,93.15,49000.0,66.249,66.249,66.2064,66.249,49000.0
2012-09-19 14:20:00,93.14,93.18,93.13,93.15,44900.0,66.2419,66.2704,66.2348,66.249,44900.0
2012-09-19 14:30:00,93.16,93.17,93.09,93.09,61400.0,66.2561,66.2633,66.2064,66.2064,61400.0
2012-09-19 14:40:00,93.09,93.13,93.09,93.1,91500.0,66.2064,66.2348,66.2064,66.2135,91500.0
2012-09-19 14:50:00,93.1,93.11,93.06,93.08,63900.0,66.2135,66.2206,66.185,66.1993,63900.0
2012-09-19 15:00:00,93.08,93.11,93.06,93.09,70600.0,66.1993,66.2206,66.185,66.2064,70600.0
2012-09-19 15:10:00,93.1,93.14,93.04,93.05,102300.0,66.2135,66.2419,66.1708,66.1779,102300.0
2012-09-19 15:20:00,93.04,93.05,93.02,93.02,64800.0,66.1708,66.1779,66.1566,66.1566,64800.0
2012-09-19 15:30:00,93.01,93.01,92.92,92.95,119500.0,66.1495,66.1495,66.0855,66.1068,119500.0
2012-09-19 15:40:00,92.95,92.96,92.89,92.9,139800.0,66.1068,66.1139,66.0641,66.0712,139800.0
2012-09-19 15:50:00,92.91,92.92,92.82,92.82,273000.0,66.0783,66.0855,66.0143,66.0143,273000.0
2012-09-20 09:30:00,92.78,93.2,92.78,93.05,265500.0,65.9859,66.2846,65.9859,66.1779,265500.0
2012-09-20 09:40:00,93.04,93.17,92.85,92.86,119600.0,66.1708,66.2633,66.0357,66.0428,119600.0
2012-09-20 09:50:00,92.85,92.96,92.8,92.94,85700.0,66.0357,66.1139,66.0001,66.0997,85700.0
2012-09-20 10:00:00,92.95,93.0,92.83,92.89,120100.0,66.1068,66.1424,66.0214,66.0641,120100.0
2012-09-20 10:10:00,92.88,92.93,92.8,92.85,98300.0,66.057,66.0926,66.0001,66.0357,98300.0
2012-09-20 10:20:00,92.84,92.91,92.82,92.91,143300.0,66.0286,66.0783,66.0143,66.0783,143300.0
2012-09-20 10:30:00,92.92,92.93,92.83,92.92,125500.0,66.0855,66.0926,66.0214,66.0855,125500.0
2012-09-20 10:40:00,92.92,93.02,92.91,92.96,110000.0,66.0855,66.1566,66.0783,66.1139,110000.0
2012-09-20 10:50:00,92.96,93.04,92.92,93.02,76700.0,66.1139,66.1708,66.0855,66.1566,76700.0
2012-09-20 11:00:00,93.01,93.13,93.01,93.1,76400.0,66.1495,66.2348,66.1495,66.2135,76400.0
2012-09-20 11:10:00,93.09,93.11,92.98,92.98,97600.0,66.2064,66.2206,66.1281,66.1281,97600.0
2012-09-20 11:20:00,92.99,93.0,92.97,92.98,62800.0,66.1352,66.1424,66.121,66.1281,62800.0
2012-09-20 11:30:00,92.98,92.98,92.92,92.93,68700.0,66.1281,66.1281,66.0855,66.0926,68700.0
2012-09-20 11:40:00,92.93,92.94,92.9,92.9,91400.0,66.0926,66.0997,66.0712,66.0712,91400.0
2012-09-20 11:50:00,92.91,92.92,92.88,92.88,55800.0,66.0783,66.0855,66.057,66.057,55800.0
2012-09-20 12:00:00,92.88,92.91,92.86,92.89,87900.0,66.057,66.0783,66.0428,66.0641,87900.0
2012-09-20 12:10:00,92.87,92.88,92.84,92.84,45400.0,66.0499,66.057,66.0286,66.0286,45400.0
2012-09-20 12:20:00,92.85,92.85,92.8,92.83,62900.0,66.0357,66.0357,66.0001,66.0214,62900.0
2012-09-20 12:30:00,92.84,92.85,92.81,92.83,34900.0,66.0286,66.0357,66.0072,66.0214,34900.0
2012-09-20 12:40:00,92.83,92.83,92.79,92.79,55600.0,66.0214,66.0214,65.993,65.993,55600.0
2012-09-20 12:50:00,92.8,92.82,92.76,92.79,81500.0,66.0001,66.0143,65.9717,65.993,81500.0
2012-09-20 13:00:00,92.79,92.8,92.75,92.77,64200.0,65.993,66.0001,65.9646,65.9788,64200.0
2012-09-20 13:10:00,92.76,92.85,92.76,92.85,50800.0,65.9717,66.0357,65.9717,66.0357,50800.0
2012-09-20 13:20:00,92.85,92.92,92.83,92.91,49300.0,66.0357,66.0855,66.0214,66.0783,49300.0
2012-09-20 13:30:00,92.92,93.01,92.91,92.99,48900.0,66.0855,66.1495,66.0783,66.1352,48900.0
2012-09-20 13:40:00,92.97,92.98,92.93,92.94,44000.0,66.121,66.1281,66.0926,66.0997,44000.0
2012-09-20 13:50:00,92.93,92.94,92.9,92.93,46600.0,66.0926,66.0997,66.0712,66.0926,46600.0
2012-09-20 14:00:00,92.92,92.92,92.89,92.9,49100.0,66.0855,66.0855,66.0641,66.0712,49100.0
2012-09-20 14:10:00,92.9,93.04,92.9,93.01,97100.0,66.0712,66.1708,66.0712,66.1495,97100.0
2012-09-20 14:20:00,93.01,93.13,93.01,93.11,65200.0,66.1495,66.2348,66.1495,66.2206,65200.0
2012-09-20 14:30:00,93.11,93.11,93.05,93.05,69000.0,66.2206,66.2206,66.1779,66.1779,69000.0
2012-09-20 14:40:00,93.06,93.07,92.96,92.99,80100.0,66.185,66.1921,66.1139,66.1352,80100.0
2012-09-20 14:50:00,92.98,93.01,92.96,92.99,83200.0,66.1281,66.1495,66.1139,66.1352,83200.0
2012-09-20 15:00:00,92.99,93.1,92.98,93.1,63800.0,66.1352,66.2135,66.1281,66.2135,63800.0
2012-09-20 15:10:00,93.09,93.1,93.03,93.04,69400.0,66.2064,66.2135,66.1637,66.1708,69400.0
2012-09-20 15:20:00,93.04,93.1,93.03,93.03,104400.0,66.1708,66.2135,66.1637,66.1637,104400.0
2012-09-20 15:30:00,93.03,93.06,92.98,92.99,87100.0,66.1637,66.185,66.1281,66.1352,87100.0
2012-09-20 15:40:00,93.0,93.07,92.99,93.0,136800.0,66.1424,66.1921,66.1352,66.1424,136800.0
2012-09-20 15:50:00,92.99,93.15,92.99,93.14,294000.0,66.1352,66.249,66.1352,66.2419,294000.0
2012-09-21 09:30:00,93.63,93.69,93.39,93.69,1855400.0,66.5904,66.6331,66.4197,66.6331,1855400.0
2012-09-21 09:40:00,93.69,93.75,93.64,93.75,139800.0,66.6331,66.6758,66.5975,66.6758,139800.0
2012-09-21 09:50:00,93.75,93.84,93.7,93.77,333500.0,66.6758,66.7398,66.6402,66.69,333500.0
2012-09-21 10:00:00,93.76,93.78,93.71,93.76,137100.0,66.6829,66.6971,66.6473,66.6829,137100.0
2012-09-21 10:10:00,93.75,93.77,93.61,93.69,145600.0,66.6758,66.69,66.5762,66.6331,145600.0
2012-09-21 10:20:00,93.7,93.82,93.68,93.79,107700.0,66.6402,66.7255,66.626,66.7042,107700.0
2012-09-21 10:30:00,93.8,93.85,93.78,93.85,133200.0,66.7113,66.7469,66.6971,66.7469,133200.0
2012-09-21 10:40:00,93.84,93.85,93.77,93.79,79800.0,66.7398,66.7469,66.69,66.7042,79800.0
2012-09-21 10:50:00,93.79,93.83,93.76,93.76,102200.0,66.7042,66.7327,66.6829,66.6829,102200.0
2012-09-21 11:00:00,93.77,93.78,93.72,93.77,122500.0,66.69,66.6971,66.6544,66.69,122500.0
2012-09-21 11:10:00,93.77,93.77,93.6,93.6,122200.0,66.69,66.69,66.5691,66.5691,122200.0
2012-09-21 11:20:00,93.61,93.61,93.53,93.6,104300.0,66.5762,66.5762,66.5193,66.5691,104300.0
2012-09-21 11:30:00,93.6,93.66,93.6,93.64,65400.0,66.5691,66.6118,66.5691,66.5975,65400.0
2012-09-21 11:40:00,93.64,93.72,93.63,93.71,89800.0,66.5975,66.6544,66.5904,66.6473,89800.0
2012-09-21 11:50:00,93.71,93.75,93.67,93.73,52300.0,66.6473,66.6758,66.6189,66.6615,52300.0
2012-09-21 12:00:00,93.74,93.77,93.73,93.73,186300.0,66.6686,66.69,66.6615,66.6615,186300.0
2012-09-21 12:10:00,93.73,93.75,93.73,93.73,49600.0,66.6615,66.6758,66.6615,66.6615,49600.0
2012-09-21 12:20:00,93.73,93.75,93.7,93.73,44800.0,66.6615,66.6758,66.6402,66.6615,44800.0
2012-09-21 12:30:00,93.73,93.74,93.69,93.74,51700.0,66.6615,66.6686,66.6331,66.6686,51700.0
2012-09-21 12:40:00,93.75,93.75,93.71,93.74,56100.0,66.6758,66.6758,66.6473,66.6686,56100.0
2012-09-21 12:50:00,93.73,93.73,93.65,93.66,48900.0,66.6615,66.6615,66.6046,66.6118,48900.0
2012-09-21 13:00:00,93.66,93.68,93.62,93.67,61000.0,66.6118,66.626,66.5833,66.6189,61000.0
2012-09-21 13:10:00,93.66,93.71,93.64,93.7,68000.0,66.6118,66.6473,66.5975,66.6402,68000.0
2012-09-21 13:20:00,93.7,93.7,93.65,93.65,32600.0,66.6402,66.6402,66.6046,66.6046,32600.0
2012-09-21 13:30:00,93.65,93.79,93.65,93.77,91600.0,66.6046,66.7042,66.6046,66.69,91600.0
2012-09-21 13:40:00,93.78,93.79,93.74,93.77,69700.0,66.6971,66.7042,66.6686,66.69,69700.0
2012-09-21 13:50:00,93.77,93.8,93.77,93.78,50900.0,66.69,66.7113,66.69,66.6971,50900.0
2012-09-21 14:00:00,93.79,93.8,93.78,93.79,53300.0,66.7042,66.7113,66.6971,66.7042,53300.0
2012-09-21 14:10:00,93.8,93.82,93.79,93.81,93000.0,66.7113,66.7255,66.7042,66.7184,93000.0
2012-09-21 14:20:00,93.81,93.85,93.8,93.85,66200.0,66.7184,66.7469,66.7113,66.7469,66200.0
2012-09-21 14:30:00,93.84,93.86,93.79,93.84,107600.0,66.7398,66.754,66.7042,66.7398,107600.0
2012-09-21 14:40:00,93.84,93.87,93.8,93.83,92100.0,66.7398,66.7611,66.7113,66.7327,92100.0
2012-09-21 14:50:00,93.83,93.85,93.82,93.83,67000.0,66.7327,66.7469,66.7255,66.7327,67000.0
2012-09-21 15:00:00,93.83,93.83,93.8,93.83,62600.0,66.7327,66.7327,66.7113,66.7327,62600.0
2012-09-21 15:10:00,93.83,93.9,93.82,93.87,91900.0,66.7327,66.7824,66.7255,66.7611,91900.0
2012-09-21 15:20:00,93.87,93.91,93.87,93.9,99500.0,66.7611,66.7896,66.7611,66.7824,99500.0
2012-09-21 15:30:00,93.89,93.91,93.75,93.76,177600.0,66.7753,66.7896,66.6758,66.6829,177600.0
2012-09-21 15:40:00,93.75,93.78,93.7,93.71,230600.0,66.6758,66.6971,66.6402,66.6473,230600.0
2012-09-21 15:50:00,93.7,93.71,93.62,93.67,408400.0,66.6402,66.6473,66.5833,66.6189,408400.0
2012-09-24 09:30:00,93.33,93.5,93.16,93.31,258400.0,66.3771,66.498,66.2561,66.3628,258400.0
2012-09-24 09:40:00,93.31,93.41,93.26,93.32,126800.0,66.3628,66.434,66.3273,66.3699,126800.0
2012-09-24 09:50:00,93.33,93.46,93.28,93.38,90000.0,66.3771,66.4695,66.3415,66.4126,90000.0
2012-09-24 10:00:00,93.39,93.43,93.36,93.38,93300.0,66.4197,66.4482,66.3984,66.4126,93300.0
2012-09-24 10:10:00,93.38,93.42,93.34,93.36,71500.0,66.4126,66.4411,66.3842,66.3984,71500.0
2012-09-24 10:20:00,93.37,93.56,93.35,93.53,127600.0,66.4055,66.5406,66.3913,66.5193,127600.0
2012-09-24 10:30:00,93.54,93.65,93.52,93.61,130700.0,66.5264,66.6046,66.5122,66.5762,130700.0
2012-09-24 10:40:00,93.62,93.65,93.51,93.54,62700.0,66.5833,66.6046,66.5051,66.5264,62700.0
2012-09-24 10:50:00,93.53,93.67,93.53,93.59,123200.0,66.5193,66.6189,66.5193,66.562,123200.0
2012-09-24 11:00:00,93.58,93.63,93.53,93.58,97900.0,66.5549,66.5904,66.5193,66.5549,97900.0
2012-09-24 11:10:00,93.57,93.58,93.5,93.56,68500.0,66.5477,66.5549,66.498,66.5406,68500.0
2012-09-24 11:20:00,93.55,93.6,93.53,93.56,57500.0,66.5335,66.5691,66.5193,66.5406,57500.0
2012-09-24 11:30:00,93.57,93.6,93.54,93.59,35800.0,66.5477,66.5691,66.5264,66.562,35800.0
2012-09-24 11:40:00,93.59,93.7,93.57,93.7,51600.0,66.562,66.6402,66.5477,66.6402,51600.0
2012-09-24 11:50:00,93.7,93.75,93.7,93.73,36900.0,66.6402,66.6758,66.6402,66.6615,36900.0
2012-09-24 12:00:00,93.73,93.73,93.69,93.7,54600.0,66.6615,66.6615,66.6331,66.6402,54600.0
2012-09-24 12:10:00,93.7,93.72,93.65,93.72,37800.0,66.6402,66.6544,66.6046,66.6544,37800.0
2012-09-24 12:20:00,93.72,93.74,93.66,93.67,41200.0,66.6544,66.6686,66.6118,66.6189,41200.0
2012-09-24 12:30:00,93.67,93.7,93.62,93.65,39900.0,66.6189,66.6402,66.5833,66.6046,39900.0
2012-09-24 12:40:00,93.65,93.67,93.63,93.67,26300.0,66.6046,66.6189,66.5904,66.6189,26300.0
2012-09-24 12:50:00,93.66,93.66,93.6,93.65,36500.0,66.6118,66.6118,66.5691,66.6046,36500.0
2012-09-24 13:00:00,93.66,93.73,93.65,93.72,27600.0,66.6118,66.6615,66.6046,66.6544,27600.0
2012-09-24 13:10:00,93.72,93.75,93.7,93.75,36900.0,66.6544,66.6758,66.6402,66.6758,36900.0
2012-09-24 13:20:00,93.75,93.77,93.69,93.75,49500.0,66.6758,66.69,66.6331,66.6758,49500.0
2012-09-24 13:30:00,93.75,93.77,93.72,93.73,37000.0,66.6758,66.69,66.6544,66.6615,37000.0
2012-09-24 13:40:00,93.74,93.74,93.65,93.7,48700.0,66.6686,66.6686,66.6046,66.6402,48700.0
2012-09-24 13:50:00,93.7,93.76,93.69,93.74,43200.0,66.6402,66.6829,66.6331,66.6686,43200.0
2012-09-24 14:00:00,93.74,93.76,93.71,93.74,39600.0,66.6686,66.6829,66.6473,66.6686,39600.0
2012-09-24 14:10:00,93.75,93.79,93.73,93.78,28000.0,66.6758,66.7042,66.6615,66.6971,28000.0
2012-09-24 14:20:00,93.79,93.81,93.75,93.8,57500.0,66.7042,66.7184,66.6758,66.7113,57500.0
2012-09-24 14:30:00,93.8,93.87,93.8,93.83,59900.0,66.7113,66.7611,66.7113,66.7327,59900.0
2012-09-24 14:40:00,93.83,93.88,93.81,93.85,45000.0,66.7327,66.7682,66.7184,66.7469,45000.0
2012-09-24 14:50:00,93.86,93.92,93.85,93.88,74700.0,66.754,66.7967,66.7469,66.7682,74700.0
2012-09-24 15:00:00,93.88,93.89,93.82,93.84,60100.0,66.7682,66.7753,66.7255,66.7398,60100.0
2012-09-24 15:10:00,93.83,93.88,93.81,93.88,88400.0,66.7327,66.7682,66.7184,66.7682,88400.0
2012-09-24 15:20:00,93.88,93.91,93.85,93.89,59800.0,66.7682,66.7896,66.7469,66.7753,59800.0
2012-09-24 15:30:00,93.88,93.89,93.82,93.85,106600.0,66.7682,66.7753,66.7255,66.7469,106600.0
2012-09-24 15:40:00,93.86,93.87,93.8,93.82,120900.0,66.754,66.7611,66.7113,66.7255,120900.0
2012-09-24 15:50:00,93.81,93.81,93.72,93.73,258700.0,66.7184,66.7184,66.6544,66.6615,258700.0
2012-09-25 09:30:00,93.91,94.0,93.8,93.92,218200.0,66.7896,66.8536,66.7113,66.7967,218200.0
2012-09-25 09:40:00,93.93,93.97,93.75,93.84,98800.0,66.8038,66.8322,66.6758,66.7398,98800.0
2012-09-25 09:50:00,93.84,93.86,93.74,93.83,82100.0,66.7398,66.754,66.6686,66.7327,82100.0
2012-09-25 10:00:00,93.83,93.93,93.79,93.93,114000.0,66.7327,66.8038,66.7042,66.8038,114000.0
2012-09-25 10:10:00,93.92,93.95,93.85,93.86,85900.0,66.7967,66.818,66.7469,66.754,85900.0
2012-09-25 10:20:00,93.86,93.94,93.85,93.88,89500.0,66.754,66.8109,66.7469,66.7682,89500.0
2012-09-25 10:30:00,93.88,93.89,93.79,93.79,61200.0,66.7682,66.7753,66.7042,66.7042,61200.0
2012-09-25 10:40:00,93.8,93.89,93.78,93.83,90200.0,66.7113,66.7753,66.6971,66.7327,90200.0
2012-09-25 10:50:00,93.84,93.88,93.78,93.83,70800.0,66.7398,66.7682,66.6971,66.7327,70800.0
2012-09-25 11:00:00,93.82,93.9,93.82,93.84,64300.0,66.7255,66.7824,66.7255,66.7398,64300.0
2012-09-25 11:10:00,93.84,93.89,93.83,93.88,58800.0,66.7398,66.7753,66.7327,66.7682,58800.0
2012-09-25 11:20:00,93.89,93.9,93.83,93.86,54900.0,66.7753,66.7824,66.7327,66.754,54900.0
2012-09-25 11:30:00,93.86,93.89,93.78,93.89,79700.0,66.754,66.7753,66.6971,66.7753,79700.0
2012-09-25 11:40:00,93.89,93.92,93.85,93.89,57700.0,66.7753,66.7967,66.7469,66.7753,57700.0
2012-09-25 11:50:00,93.89,93.91,93.87,93.89,35200.0,66.7753,66.7896,66.7611,66.7753,35200.0
2012-09-25 12:00:00,93.89,93.91,93.8,93.8,55000.0,66.7753,66.7896,66.7113,66.7113,55000.0
2012-09-25 12:10:00,93.81,93.82,93.63,93.65,115400.0,66.7184,66.7255,66.5904,66.6046,115400.0
2012-09-25 12:20:00,93.65,93.73,93.64,93.72,57300.0,66.6046,66.6615,66.5975,66.6544,57300.0
2012-09-25 12:30:00,93.72,93.72,93.57,93.57,77900.0,66.6544,66.6544,66.5477,66.5477,77900.0
2012-09-25 12:40:00,93.57,93.59,93.46,93.54,80100.0,66.5477,66.562,66.4695,66.5264,80100.0
2012-09-25 12:50:00,93.54,93.54,93.4,93.4,84200.0,66.5264,66.5264,66.4268,66.4268,84200.0
2012-09-25 13:00:00,93.41,93.47,93.39,93.43,61800.0,66.434,66.4766,66.4197,66.4482,61800.0
2012-09-25 13:10:00,93.42,93.44,93.37,93.37,51500.0,66.4411,66.4553,66.4055,66.4055,51500.0
2012-09-25 13:20:00,93.37,93.46,93.35,93.45,47400.0,66.4055,66.4695,66.3913,66.4624,47400.0
2012-09-25 13:30:00,93.44,93.47,93.37,93.37,67900.0,66.4553,66.4766,66.4055,66.4055,67900.0
2012-09-25 13:40:00,93.36,93.38,93.3,93.3,93900.0,66.3984,66.4126,66.3557,66.3557,93900.0
2012-09-25 13:50:00,93.31,93.34,93.24,93.3,117200.0,66.3628,66.3842,66.313,66.3557,117200.0
2012-09-25 14:00:00,93.31,93.32,93.24,93.26,113700.0,66.3628,66.3699,66.313,66.3273,113700.0
2012-09-25 14:10:00,93.26,93.3,93.2,93.23,147900.0,66.3273,66.3557,66.2846,66.3059,147900.0
2012-09-25 14:20:00,93.23,93.25,93.17,93.23,107900.0,66.3059,66.3202,66.2633,66.3059,107900.0
2012-09-25 14:30:00,93.23,93.26,93.22,93.25,63400.0,66.3059,66.3273,66.2988,66.3202,63400.0
2012-09-25 14:40:00,93.25,93.26,93.17,93.18,92900.0,66.3202,66.3273,66.2633,66.2704,92900.0
2012-09-25 14:50:00,93.18,93.2,93.04,93.04,148100.0,66.2704,66.2846,66.1708,66.1708,148100.0
2012-09-25 15:00:00,93.06,93.11,92.97,92.97,128200.0,66.185,66.2206,66.121,66.121,128200.0
2012-09-25 15:10:00,92.97,92.98,92.82,92.94,154800.0,66.121,66.1281,66.0143,66.0997,154800.0
2012-09-25 15:20:00,92.95,93.05,92.94,93.01,111100.0,66.1068,66.1779,66.0997,66.1495,111100.0
2012-09-25 15:30:00,93.0,93.03,92.93,92.93,165900.0,66.1424,66.1637,66.0926,66.0926,165900.0
2012-09-25 15:40:00,92.93,92.98,92.9,92.91,211200.0,66.0926,66.1281,66.0712,66.0783,211200.0
2012-09-25 15:50:00,92.92,92.93,92.84,92.87,397400.0,66.0855,66.0926,66.0286,66.0499,397400.0
2012-09-26 09:30:00,92.89,93.22,92.88,92.99,328000.0,66.0641,66.2988,66.057,66.1352,328000.0
2012-09-26 09:40:00,93.0,93.02,92.95,92.97,214500.0,66.1424,66.1566,66.1068,66.121,214500.0
2012-09-26 09:50:00,92.96,93.03,92.95,93.01,152500.0,66.1139,66.1637,66.1068,66.1495,152500.0
2012-09-26 10:00:00,93.0,93.06,92.97,92.99,174200.0,66.1424,66.185,66.121,66.1352,174200.0
2012-09-26 10:10:00,93.0,93.22,92.99,93.22,131300.0,66.1424,66.2988,66.1352,66.2988,131300.0
2012-09-26 10:20:00,93.22,93.23,93.06,93.07,118500.0,66.2988,66.3059,66.185,66.1921,118500.0
2012-09-26 10:30:00,93.07,93.14,92.96,92.98,119800.0,66.1921,66.2419,66.1139,66.1281,119800.0
2012-09-26 10:40:00,92.98,93.08,92.95,93.06,96000.0,66.1281,66.1993,66.1068,66.185,96000.0
2012-09-26 10:50:00,93.06,93.07,92.95,93.02,115200.0,66.185,66.1921,66.1068,66.1566,115200.0
2012-09-26 11:00:00,93.02,93.14,93.0,93.14,143700.0,66.1566,66.2419,66.1424,66.2419,143700.0
2012-09-26 11:10:00,93.14,93.29,93.12,93.26,118300.0,66.2419,66.3486,66.2277,66.3273,118300.0
2012-09-26 11:20:00,93.26,93.3,93.21,93.22,118800.0,66.3273,66.3557,66.2917,66.2988,118800.0
2012-09-26 11:30:00,93.23,93.25,93.19,93.2,98500.0,66.3059,66.3202,66.2775,66.2846,98500.0
2012-09-26 11:40:00,93.2,93.27,93.18,93.27,83700.0,66.2846,66.3344,66.2704,66.3344,83700.0
2012-09-26 11:50:00,93.27,93.33,93.25,93.33,75600.0,66.3344,66.3771,66.3202,66.3771,75600.0
2012-09-26 12:00:00,93.33,93.35,93.29,93.3,93300.0,66.3771,66.3913,66.3486,66.3557,93300.0
2012-09-26 12:10:00,93.3,93.35,93.24,93.25,75400.0,66.3557,66.3913,66.313,66.3202,75400.0
2012-09-26 12:20:00,93.25,93.25,93.08,93.08,79300.0,66.3202,66.3202,66.1993,66.1993,79300.0
2012-09-26 12:30:00,93.09,93.17,93.08,93.1,57000.0,66.2064,66.2633,66.1993,66.2135,57000.0
2012-09-26 12:40:00,93.09,93.17,93.09,93.16,49800.0,66.2064,66.2633,66.2064,66.2561,49800.0
2012-09-26 12:50:00,93.15,93.23,93.11,93.23,66300.0,66.249,66.3059,66.2206,66.3059,66300.0
2012-09-26 13:00:00,93.24,93.24,93.16,93.2,56100.0,66.313,66.313,66.2561,66.2846,56100.0
2012-09-26 13:10:00,93.2,93.21,93.17,93.17,63700.0,66.2846,66.2917,66.2633,66.2633,63700.0
2012-09-26 13:20:00,93.18,93.24,93.17,93.22,58800.0,66.2704,66.313,66.2633,66.2988,58800.0
2012-09-26 13:30:00,93.23,93.23,93.19,93.2,54400.0,66.3059,66.3059,66.2775,66.2846,54400.0
2012-09-26 13:40:00,93.19,93.25,93.14,93.14,66800.0,66.2775,66.3202,66.2419,66.2419,66800.0
2012-09-26 13:50:00,93.14,93.14,93.08,93.09,104700.0,66.2419,66.2419,66.1993,66.2064,104700.0
2012-09-26 14:00:00,93.09,93.18,93.09,93.15,74700.0,66.2064,66.2704,66.2064,66.249,74700.0
2012-09-26 14:10:00,93.15,93.16,93.12,93.14,54300.0,66.249,66.2561,66.2277,66.2419,54300.0
2012-09-26 14:20:00,93.14,93.21,93.13,93.15,51400.0,66.2419,66.2917,66.2348,66.249,51400.0
2012-09-26 14:30:00,93.13,93.16,93.09,93.15,43800.0,66.2348,66.2561,66.2064,66.249,43800.0
2012-09-26 14:40:00,93.14,93.24,93.14,93.24,46900.0,66.2419,66.313,66.2419,66.313,46900.0
2012-09-26 14:50:00,93.23,93.24,93.17,93.22,51900.0,66.3059,66.313,66.2633,66.2988,51900.0
2012-09-26 15:00:00,93.21,93.22,93.13,93.15,62500.0,66.2917,66.2988,66.2348,66.249,62500.0
2012-09-26 15:10:00,93.15,93.25,93.14,93.21,97400.0,66.249,66.3202,66.2419,66.2917,97400.0
2012-09-26 15:20:00,93.2,93.22,93.13,93.14,105100.0,66.2846,66.2988,66.2348,66.2419,105100.0
2012-09-26 15:30:00,93.14,93.16,93.1,93.12,118700.0,66.2419,66.2561,66.2135,66.2277,118700.0
2012-09-26 15:40:00,93.12,93.2,93.09,93.09,175900.0,66.2277,66.2846,66.2064,66.2064,175900.0
2012-09-26 15:50:00,93.09,93.2,93.08,93.2,260500.0,66.2064,66.2846,66.1993,66.2846,260500.0
2012-09-27 09:30:00,93.38,93.6,93.38,93.47,195800.0,66.4126,66.5691,66.4126,66.4766,195800.0
2012-09-27 09:40:00,93.51,93.53,93.23,93.27,86800.0,66.5051,66.5193,66.3059,66.3344,86800.0
2012-09-27 09:50:00,93.28,93.28,93.17,93.21,106700.0,66.3415,66.3415,66.2633,66.2917,106700.0
2012-09-27 10:00:00,93.22,93.28,93.19,93.22,91100.0,66.2988,66.3415,66.2775,66.2988,91100.0
2012-09-27 10:10:00,93.22,93.35,93.2,93.34,75300.0,66.2988,66.3913,66.2846,66.3842,75300.0
2012-09-27 10:20:00,93.35,93.35,93.19,93.21,68900.0,66.3913,66.3913,66.2775,66.2917,68900.0
2012-09-27 10:30:00,93.2,93.29,93.17,93.22,143500.0,66.2846,66.3486,66.2633,66.2988,143500.0
2012-09-27 10:40:00,93.21,93.26,93.18,93.19,60700.0,66.2917,66.3273,66.2704,66.2775,60700.0
2012-09-27 10:50:00,93.21,93.27,93.13,93.23,115400.0,66.2917,66.3344,66.2348,66.3059,115400.0
2012-09-27 11:00:00,93.24,93.3,93.22,93.22,42000.0,66.313,66.3557,66.2988,66.2988,42000.0
2012-09-27 11:10:00,93.22,93.29,93.2,93.23,51700.0,66.2988,66.3486,66.2846,66.3059,51700.0
2012-09-27 11:20:00,93.24,93.26,93.13,93.18,115600.0,66.313,66.3273,66.2348,66.2704,115600.0
2012-09-27 11:30:00,93.18,93.21,93.16,93.19,54900.0,66.2704,66.2917,66.2561,66.2775,54900.0
2012-09-27 11:40:00,93.18,93.25,93.18,93.24,41000.0,66.2704,66.3202,66.2704,66.313,41000.0
2012-09-27 11:50:00,93.25,93.37,93.23,93.36,64300.0,66.3202,66.4055,66.3059,66.3984,64300.0
2012-09-27 12:00:00,93.36,93.49,93.36,93.47,76800.0,66.3984,66.4908,66.3984,66.4766,76800.0
2012-09-27 12:10:00,93.46,93.52,93.46,93.5,57800.0,66.4695,66.5122,66.4695,66.498,57800.0
2012-09-27 12:20:00,93.5,93.63,93.5,93.6,59800.0,66.498,66.5904,66.498,66.5691,59800.0
2012-09-27 12:30:00,93.61,93.61,93.47,93.48,88200.0,66.5762,66.5762,66.4766,66.4837,88200.0
2012-09-27 12:40:00,93.48,93.49,93.47,93.48,20700.0,66.4837,66.4908,66.4766,66.4837,20700.0
2012-09-27 12:50:00,93.47,93.48,93.45,93.46,46400.0,66.4766,66.4837,66.4624,66.4695,46400.0
2012-09-27 13:00:00,93.46,93.52,93.43,93.52,69700.0,66.4695,66.5122,66.4482,66.5122,69700.0
2012-09-27 13:10:00,93.51,93.56,93.5,93.54,34700.0,66.5051,66.5406,66.498,66.5264,34700.0
2012-09-27 13:20:00,93.55,93.59,93.53,93.55,30800.0,66.5335,66.562,66.5193,66.5335,30800.0
2012-09-27 13:30:00,93.54,93.6,93.51,93.57,71900.0,66.5264,66.5691,66.5051,66.5477,71900.0
2012-09-27 13:40:00,93.57,93.61,93.57,93.6,73500.0,66.5477,66.5762,66.5477,66.5691,73500.0
2012-09-27 13:50:00,93.59,93.59,93.49,93.5,77000.0,66.562,66.562,66.4908,66.498,77000.0
2012-09-27 14:00:00,93.51,93.52,93.42,93.45,105200.0,66.5051,66.5122,66.4411,66.4624,105200.0
2012-09-27 14:10:00,93.45,93.48,93.44,93.44,77200.0,66.4624,66.4837,66.4553,66.4553,77200.0
2012-09-27 14:20:00,93.44,93.47,93.42,93.45,115400.0,66.4553,66.4766,66.4411,66.4624,115400.0
2012-09-27 14:30:00,93.46,93.48,93.42,93.44,88500.0,66.4695,66.4837,66.4411,66.4553,88500.0
2012-09-27 14:40:00,93.44,93.46,93.42,93.42,44100.0,66.4553,66.4695,66.4411,66.4411,44100.0
2012-09-27 14:50:00,93.42,93.47,93.25,93.26,97300.0,66.4411,66.4766,66.3202,66.3273,97300.0
2012-09-27 15:00:00,93.27,93.27,93.14,93.2,238600.0,66.3344,66.3344,66.2419,66.2846,238600.0
2012-09-27 15:10:00,93.19,93.23,93.12,93.21,143500.0,66.2775,66.3059,66.2277,66.2917,143500.0
2012-09-27 15:20:00,93.21,93.35,93.2,93.35,87100.0,66.2917,66.3913,66.2846,66.3913,87100.0
2012-09-27 15:30:00,93.35,93.38,93.32,93.34,91500.0,66.3913,66.4126,66.3699,66.3842,91500.0
2012-09-27 15:40:00,93.34,93.39,93.28,93.31,118300.0,66.3842,66.4197,66.3415,66.3628,118300.0
2012-09-27 15:50:00,93.3,93.31,93.17,93.27,310200.0,66.3557,66.3628,66.2633,66.3344,310200.0
2012-09-28 09:30:00,91.9,92.01,90.87,90.95,1259500.0,65.36,65.4383,64.6275,64.6844,1259500.0
2012-09-28 09:40:00,90.95,91.16,90.54,90.77,654900.0,64.6844,64.8337,64.3928,64.5564,654900.0
2012-09-28 09:50:00,90.77,90.8,90.4,90.51,485800.0,64.5564,64.5777,64.2932,64.3714,485800.0
2012-09-28 10:00:00,90.49,90.92,90.49,90.85,323300.0,64.3572,64.663,64.3572,64.6133,323300.0
2012-09-28 10:10:00,90.86,90.92,90.65,90.75,261100.0,64.6204,64.663,64.471,64.5421,261100.0
2012-09-28 10:20:00,90.75,90.84,90.71,90.81,171800.0,64.5421,64.6061,64.5137,64.5848,171800.0
2012-09-28 10:30:00,90.8,90.94,90.74,90.91,226700.0,64.5777,64.6773,64.535,64.6559,226700.0
2012-09-28 10:40:00,90.91,91.1,90.91,91.1,266000.0,64.6559,64.7911,64.6559,64.7911,266000.0
2012-09-28 10:50:00,91.11,91.16,90.95,91.08,174800.0,64.7982,64.8337,64.6844,64.7768,174800.0
2012-09-28 11:00:00,91.08,91.13,90.99,91.04,149300.0,64.7768,64.8124,64.7128,64.7484,149300.0
2012-09-28 11:10:00,91.04,91.32,91.04,91.26,192100.0,64.7484,64.9475,64.7484,64.9049,192100.0
2012-09-28 11:20:00,91.26,91.41,91.23,91.34,173500.0,64.9049,65.0115,64.8835,64.9617,173500.0
2012-09-28 11:30:00,91.32,91.37,91.12,91.12,191100.0,64.9475,64.9831,64.8053,64.8053,191100.0
2012-09-28 11:40:00,91.12,91.34,91.12,91.3,112300.0,64.8053,64.9617,64.8053,64.9333,112300.0
2012-09-28 11:50:00,91.3,91.36,91.26,91.3,83000.0,64.9333,64.976,64.9049,64.9333,83000.0
2012-09-28 12:00:00,91.31,91.48,91.28,91.47,104300.0,64.9404,65.0613,64.9191,65.0542,104300.0
2012-09-28 12:10:00,91.46,91.59,91.46,91.56,124400.0,65.0471,65.1396,65.0471,65.1182,124400.0
2012-09-28 12:20:00,91.55,91.6,91.45,91.46,90900.0,65.1111,65.1467,65.04,65.0471,90900.0
2012-09-28 12:30:00,91.45,91.5,91.36,91.38,95400.0,65.04,65.0755,64.976,64.9902,95400.0
2012-09-28 12:40:00,91.39,91.54,91.37,91.54,91700.0,64.9973,65.104,64.9831,65.104,91700.0
2012-09-28 12:50:00,91.54,91.55,91.5,91.51,80000.0,65.104,65.1111,65.0755,65.0827,80000.0
2012-09-28 13:00:00,91.51,91.53,91.43,91.46,104800.0,65.0827,65.0969,65.0258,65.0471,104800.0
2012-09-28 13:10:00,91.46,91.63,91.43,91.55,92100.0,65.0471,65.168,65.0258,65.1111,92100.0
2012-09-28 13:20:00,91.55,91.68,91.54,91.63,69300.0,65.1111,65.2036,65.104,65.168,69300.0
2012-09-28 13:30:00,91.64,91.81,91.63,91.76,121200.0,65.1751,65.296,65.168,65.2605,121200.0
2012-09-28 13:40:00,91.76,91.82,91.74,91.79,79400.0,65.2605,65.3031,65.2462,65.2818,79400.0
2012-09-28 13:50:00,91.78,91.82,91.74,91.81,78500.0,65.2747,65.3031,65.2462,65.296,78500.0
2012-09-28 14:00:00,91.8,91.81,91.74,91.75,103000.0,65.2889,65.296,65.2462,65.2533,103000.0
2012-09-28 14:10:00,91.75,91.8,91.74,91.8,81300.0,65.2533,65.2889,65.2462,65.2889,81300.0
2012-09-28 14:20:00,91.79,91.8,91.65,91.7,105000.0,65.2818,65.2889,65.1822,65.2178,105000.0
2012-09-28 14:30:00,91.7,91.71,91.62,91.68,78500.0,65.2178,65.2249,65.1609,65.2036,78500.0
2012-09-28 14:40:00,91.68,91.76,91.63,91.75,73200.0,65.2036,65.2605,65.168,65.2533,73200.0
2012-09-28 14:50:00,91.74,91.77,91.72,91.74,89200.0,65.2462,65.2676,65.232,65.2462,89200.0
2012-09-28 15:00:00,91.74,91.82,91.74,91.82,98500.0,65.2462,65.3031,65.2462,65.3031,98500.0
2012-09-28 15:10:00,91.81,91.9,91.79,91.81,128700.0,65.296,65.36,65.2818,65.296,128700.0
2012-09-28 15:20:00,91.81,91.82,91.63,91.7,175800.0,65.296,65.3031,65.168,65.2178,175800.0
2012-09-28 15:30:00,91.7,91.74,91.54,91.62,363100.0,65.2178,65.2462,65.104,65.1609,363100.0
2012-09-28 15:40:00,91.62,91.83,91.59,91.8,305400.0,65.1609,65.3102,65.1396,65.2889,305400.0
2012-09-28 15:50:00,91.79,91.84,91.6,91.74,684900.0,65.2818,65.3174,65.1467,65.2462,684900.0
2012-10-01 09:30:00,92.11,92.25,91.91,92.25,221500.0,65.5094,65.6089,65.3671,65.6089,221500.0
2012-10-01 09:40:00,92.24,92.25,92.01,92.15,227000.0,65.6018,65.6089,65.4383,65.5378,227000.0
2012-10-01 09:50:00,92.14,92.25,92.07,92.13,158700.0,65.5307,65.6089,65.4809,65.5236,158700.0
2012-10-01 10:00:00,92.15,92.35,92.15,92.31,212600.0,65.5378,65.6801,65.5378,65.6516,212600.0
2012-10-01 10:10:00,92.33,92.36,92.27,92.36,136400.0,65.6658,65.6872,65.6232,65.6872,136400.0
2012-10-01 10:20:00,92.36,92.5,92.3,92.46,210600.0,65.6872,65.7868,65.6445,65.7583,210600.0
2012-10-01 10:30:00,92.45,92.49,92.3,92.35,132000.0,65.7512,65.7796,65.6445,65.6801,132000.0
2012-10-01 10:40:00,92.35,92.35,92.19,92.22,117300.0,65.6801,65.6801,65.5663,65.5876,117300.0
2012-10-01 10:50:00,92.22,92.29,92.21,92.25,108300.0,65.5876,65.6374,65.5805,65.6089,108300.0
2012-10-01 11:00:00,92.25,92.28,92.2,92.23,130600.0,65.6089,65.6303,65.5734,65.5947,130600.0
2012-10-01 11:10:00,92.24,92.26,92.23,92.23,82800.0,65.6018,65.6161,65.5947,65.5947,82800.0
2012-10-01 11:20:00,92.24,92.33,92.22,92.33,114100.0,65.6018,65.6658,65.5876,65.6658,114100.0
2012-10-01 11:30:00,92.34,92.34,92.3,92.33,60700.0,65.673,65.673,65.6445,65.6658,60700.0
2012-10-01 11:40:00,92.33,92.44,92.32,92.4,86500.0,65.6658,65.7441,65.6587,65.7156,86500.0
2012-10-01 11:50:00,92.39,92.41,92.3,92.33,83200.0,65.7085,65.7227,65.6445,65.6658,83200.0
2012-10-01 12:00:00,92.33,92.38,92.31,92.38,36500.0,65.6658,65.7014,65.6516,65.7014,36500.0
2012-10-01 12:10:00,92.39,92.44,92.37,92.37,67000.0,65.7085,65.7441,65.6943,65.6943,67000.0
2012-10-01 12:20:00,92.37,92.39,92.33,92.35,60400.0,65.6943,65.7085,65.6658,65.6801,60400.0
2012-10-01 12:30:00,92.36,92.4,92.27,92.3,84000.0,65.6872,65.7156,65.6232,65.6445,84000.0
2012-10-01 12:40:00,92.3,92.33,92.2,92.2,92900.0,65.6445,65.6658,65.5734,65.5734,92900.0
2012-10-01 12:50:00,92.2,92.23,92.11,92.16,114600.0,65.5734,65.5947,65.5094,65.5449,114600.0
2012-10-01 13:00:00,92.17,92.17,92.11,92.12,81300.0,65.5521,65.5521,65.5094,65.5165,81300.0
2012-10-01 13:10:00,92.11,92.12,91.99,92.04,185900.0,65.5094,65.5165,65.424,65.4596,185900.0
2012-10-01 13:20:00,92.03,92.06,91.96,92.03,74100.0,65.4525,65.4738,65.4027,65.4525,74100.0
2012-10-01 13:30:00,92.04,92.1,91.96,92.04,101900.0,65.4596,65.5023,65.4027,65.4596,101900.0
2012-10-01 13:40:00,92.04,92.3,92.03,92.28,201700.0,65.4596,65.6445,65.4525,65.6303,201700.0
2012-10-01 13:50:00,92.28,92.3,92.21,92.29,51400.0,65.6303,65.6445,65.5805,65.6374,51400.0
2012-10-01 14:00:00,92.28,92.35,92.26,92.3,51400.0,65.6303,65.6801,65.6161,65.6445,51400.0
2012-10-01 14:10:00,92.31,92.32,92.17,92.18,54000.0,65.6516,65.6587,65.5521,65.5592,54000.0
2012-10-01 14:20:00,92.18,92.22,92.14,92.21,61000.0,65.5592,65.5876,65.5307,65.5805,61000.0
2012-10-01 14:30:00,92.21,92.31,92.19,92.28,58900.0,65.5805,65.6516,65.5663,65.6303,58900.0
2012-10-01 14:40:00,92.28,92.33,92.25,92.29,49000.0,65.6303,65.6658,65.6089,65.6374,49000.0
2012-10-01 14:50:00,92.3,92.3,92.19,92.22,73400.0,65.6445,65.6445,65.5663,65.5876,73400.0
2012-10-01 15:00:00,92.22,92.22,92.13,92.17,67800.0,65.5876,65.5876,65.5236,65.5521,67800.0
2012-10-01 15:10:00,92.16,92.17,92.01,92.06,87300.0,65.5449,65.5521,65.4383,65.4738,87300.0
2012-10-01 15:20:00,92.05,92.06,91.93,92.02,140400.0,65.4667,65.4738,65.3814,65.4454,140400.0
2012-10-01 15:30:00,92.01,92.02,91.91,91.95,160200.0,65.4383,65.4454,65.3671,65.3956,160200.0
2012-10-01 15:40:00,91.95,92.02,91.9,91.94,147000.0,65.3956,65.4454,65.36,65.3885,147000.0
2012-10-01 15:50:00,91.95,91.99,91.89,91.98,342300.0,65.3956,65.424,65.3529,65.4169,342300.0
2012-10-02 09:30:00,92.17,92.23,91.83,91.84,242700.0,65.5521,65.5947,65.3102,65.3174,242700.0
2012-10-02 09:40:00,91.84,91.99,91.83,91.84,178300.0,65.3174,65.424,65.3102,65.3174,178300.0
2012-10-02 09:50:00,91.84,91.97,91.84,91.95,167300.0,65.3174,65.4098,65.3174,65.3956,167300.0
2012-10-02 10:00:00,91.95,91.96,91.75,91.77,212800.0,65.3956,65.4027,65.2533,65.2676,212800.0
2012-10-02 10:10:00,91.78,91.83,91.74,91.78,148700.0,65.2747,65.3102,65.2462,65.2747,148700.0
2012-10-02 10:20:00,91.78,91.81,91.53,91.57,212900.0,65.2747,65.296,65.0969,65.1253,212900.0
2012-10-02 10:30:00,91.57,91.64,91.53,91.63,147200.0,65.1253,65.1751,65.0969,65.168,147200.0
2012-10-02 10:40:00,91.63,91.66,91.52,91.54,115200.0,65.168,65.1893,65.0898,65.104,115200.0
2012-10-02 10:50:00,91.54,91.57,91.33,91.39,179700.0,65.104,65.1253,64.9546,64.9973,179700.0
2012-10-02 11:00:00,91.39,91.46,91.35,91.44,110600.0,64.9973,65.0471,64.9689,65.0329,110600.0
2012-10-02 11:10:00,91.43,91.45,91.28,91.31,107000.0,65.0258,65.04,64.9191,64.9404,107000.0
2012-10-02 11:20:00,91.31,91.37,91.26,91.34,105100.0,64.9404,64.9831,64.9049,64.9617,105100.0
2012-10-02 11:30:00,91.34,91.4,91.14,91.17,139700.0,64.9617,65.0044,64.8195,64.8408,139700.0
2012-10-02 11:40:00,91.17,91.17,91.05,91.09,138600.0,64.8408,64.8408,64.7555,64.7839,138600.0
2012-10-02 11:50:00,91.09,91.19,91.07,91.08,75000.0,64.7839,64.8551,64.7697,64.7768,75000.0
2012-10-02 12:00:00,91.08,91.15,91.01,91.11,228300.0,64.7768,64.8266,64.7271,64.7982,228300.0
2012-10-02 12:10:00,91.12,91.23,91.12,91.16,111300.0,64.8053,64.8835,64.8053,64.8337,111300.0
2012-10-02 12:20:00,91.17,91.18,91.03,91.06,87500.0,64.8408,64.848,64.7413,64.7626,87500.0
2012-10-02 12:30:00,91.06,91.07,90.9,90.94,139900.0,64.7626,64.7697,64.6488,64.6773,139900.0
2012-10-02 12:40:00,90.93,91.07,90.9,91.03,124300.0,64.6702,64.7697,64.6488,64.7413,124300.0
2012-10-02 12:50:00,91.02,91.16,91.01,91.12,95600.0,64.7342,64.8337,64.7271,64.8053,95600.0
2012-10-02 13:00:00,91.13,91.19,91.13,91.18,36400.0,64.8124,64.8551,64.8124,64.848,36400.0
2012-10-02 13:10:00,91.17,91.21,91.11,91.13,51600.0,64.8408,64.8693,64.7982,64.8124,51600.0
2012-10-02 13:20:00,91.13,91.16,91.09,91.13,52600.0,64.8124,64.8337,64.7839,64.8124,52600.0
2012-10-02 13:30:00,91.13,91.16,91.07,91.16,68800.0,64.8124,64.8337,64.7697,64.8337,68800.0
2012-10-02 13:40:00,91.16,91.16,91.09,91.15,72400.0,64.8337,64.8337,64.7839,64.8266,72400.0
2012-10-02 13:50:00,91.16,91.18,91.03,91.08,106600.0,64.8337,64.848,64.7413,64.7768,106600.0
2012-10-02 14:00:00,91.08,91.13,91.03,91.07,78500.0,64.7768,64.8124,64.7413,64.7697,78500.0
2012-10-02 14:10:00,91.07,91.15,91.07,91.15,108400.0,64.7697,64.8266,64.7697,64.8266,108400.0
2012-10-02 14:20:00,91.15,91.17,91.05,91.07,93300.0,64.8266,64.8408,64.7555,64.7697,93300.0
2012-10-02 14:30:00,91.07,91.07,91.0,91.02,69300.0,64.7697,64.7697,64.7199,64.7342,69300.0
2012-10-02 14:40:00,91.01,91.02,90.85,90.91,119500.0,64.7271,64.7342,64.6133,64.6559,119500.0
2012-10-02 14:50:00,90.92,90.93,90.8,90.8,103700.0,64.663,64.6702,64.5777,64.5777,103700.0
2012-10-02 15:00:00,90.8,90.85,90.78,90.81,128100.0,64.5777,64.6133,64.5635,64.5848,128100.0
2012-10-02 15:10:00,90.8,90.85,90.78,90.84,91900.0,64.5777,64.6133,64.5635,64.6061,91900.0
2012-10-02 15:20:00,90.84,90.84,90.75,90.76,146200.0,64.6061,64.6061,64.5421,64.5492,146200.0
2012-10-02 15:30:00,90.76,90.82,90.72,90.79,336800.0,64.5492,64.5919,64.5208,64.5706,336800.0
2012-10-02 15:40:00,90.8,90.94,90.79,90.9,315900.0,64.5777,64.6773,64.5706,64.6488,315900.0
2012-10-02 15:50:00,90.9,90.94,90.84,90.93,410000.0,64.6488,64.6773,64.6061,64.6702,410000.0
2012-10-03 09:30:00,91.1,91.25,90.8,90.86,198000.0,64.7911,64.8977,64.5777,64.6204,198000.0
2012-10-03 09:40:00,90.86,91.06,90.55,90.79,235000.0,64.6204,64.7626,64.3999,64.5706,235000.0
2012-10-03 09:50:00,90.79,90.86,90.55,90.65,219500.0,64.5706,64.6204,64.3999,64.471,219500.0
2012-10-03 10:00:00,90.66,90.77,90.56,90.7,200100.0,64.4781,64.5564,64.407,64.5066,200100.0
2012-10-03 10:10:00,90.7,90.99,90.69,90.98,136300.0,64.5066,64.7128,64.4995,64.7057,136300.0
2012-10-03 10:20:00,90.98,91.07,90.97,91.0,110000.0,64.7057,64.7697,64.6986,64.7199,110000.0
2012-10-03 10:30:00,91.0,91.04,90.89,90.91,205000.0,64.7199,64.7484,64.6417,64.6559,205000.0
2012-10-03 10:40:00,90.92,90.99,90.86,90.87,160000.0,64.663,64.7128,64.6204,64.6275,160000.0
2012-10-03 10:50:00,90.87,90.87,90.8,90.81,100400.0,64.6275,64.6275,64.5777,64.5848,100400.0
2012-10-03 11:00:00,90.82,90.98,90.81,90.95,92500.0,64.5919,64.7057,64.5848,64.6844,92500.0
2012-10-03 11:10:00,90.96,91.07,90.95,91.04,120700.0,64.6915,64.7697,64.6844,64.7484,120700.0
2012-10-03 11:20:00,91.04,91.11,91.04,91.09,86500.0,64.7484,64.7982,64.7484,64.7839,86500.0
2012-10-03 11:30:00,91.09,91.09,91.01,91.04,91400.0,64.7839,64.7839,64.7271,64.7484,91400.0
2012-10-03 11:40:00,91.05,91.06,90.95,90.96,116800.0,64.7555,64.7626,64.6844,64.6915,116800.0
2012-10-03 11:50:00,90.95,90.95,90.9,90.91,83900.0,64.6844,64.6844,64.6488,64.6559,83900.0
2012-10-03 12:00:00,90.92,90.92,90.84,90.86,131000.0,64.663,64.663,64.6061,64.6204,131000.0
2012-10-03 12:10:00,90.86,90.88,90.8,90.81,149300.0,64.6204,64.6346,64.5777,64.5848,149300.0
2012-10-03 12:20:00,90.81,90.86,90.8,90.85,72700.0,64.5848,64.6204,64.5777,64.6133,72700.0
2012-10-03 12:30:00,90.84,90.88,90.84,90.85,83400.0,64.6061,64.6346,64.6061,64.6133,83400.0
2012-10-03 12:40:00,90.84,90.86,90.81,90.83,90100.0,64.6061,64.6204,64.5848,64.599,90100.0
2012-10-03 12:50:00,90.82,90.84,90.81,90.81,68700.0,64.5919,64.6061,64.5848,64.5848,68700.0
2012-10-03 13:00:00,90.81,90.82,90.73,90.73,96700.0,64.5848,64.5919,64.5279,64.5279,96700.0
2012-10-03 13:10:00,90.73,90.75,90.72,90.73,88700.0,64.5279,64.5421,64.5208,64.5279,88700.0
2012-10-03 13:20:00,90.73,90.75,90.71,90.73,81900.0,64.5279,64.5421,64.5137,64.5279,81900.0
2012-10-03 13:30:00,90.72,90.74,90.56,90.56,175300.0,64.5208,64.535,64.407,64.407,175300.0
2012-10-03 13:40:00,90.56,90.58,90.51,90.51,127400.0,64.407,64.4212,64.3714,64.3714,127400.0
2012-10-03 13:50:00,90.51,90.51,90.42,90.43,178000.0,64.3714,64.3714,64.3074,64.3146,178000.0
2012-10-03 14:00:00,90.44,90.47,90.42,90.46,84600.0,64.3217,64.343,64.3074,64.3359,84600.0
2012-10-03 14:10:00,90.46,90.52,90.44,90.48,94200.0,64.3359,64.3786,64.3217,64.3501,94200.0
2012-10-03 14:20:00,90.49,90.49,90.38,90.38,93900.0,64.3572,64.3572,64.279,64.279,93900.0
2012-10-03 14:30:00,90.39,90.45,90.36,90.42,154200.0,64.2861,64.3288,64.2648,64.3074,154200.0
2012-10-03 14:40:00,90.42,90.43,90.33,90.36,91000.0,64.3074,64.3146,64.2434,64.2648,91000.0
2012-10-03 14:50:00,90.36,90.37,90.3,90.35,99100.0,64.2648,64.2719,64.2221,64.2577,99100.0
2012-10-03 15:00:00,90.35,90.36,90.28,90.28,164500.0,64.2577,64.2648,64.2079,64.2079,164500.0
2012-10-03 15:10:00,90.29,90.37,90.27,90.3,130200.0,64.215,64.2719,64.2008,64.2221,130200.0
2012-10-03 15:20:00,90.3,90.42,90.29,90.37,123500.0,64.2221,64.3074,64.215,64.2719,123500.0
2012-10-03 15:30:00,90.37,90.4,90.29,90.32,204600.0,64.2719,64.2932,64.215,64.2363,204600.0
2012-10-03 15:40:00,90.32,90.36,90.28,90.31,323800.0,64.2363,64.2648,64.2079,64.2292,323800.0
2012-10-03 15:50:00,90.32,90.37,90.27,90.35,492600.0,64.2363,64.2719,64.2008,64.2577,492600.0
2012-10-04 09:30:00,90.9,91.0,90.62,90.86,221600.0,64.6488,64.7199,64.4497,64.6204,221600.0
2012-10-04 09:40:00,90.89,90.9,90.66,90.66,96000.0,64.6417,64.6488,64.4781,64.4781,96000.0
2012-10-04 09:50:00,90.65,90.72,90.59,90.71,147700.0,64.471,64.5208,64.4283,64.5137,147700.0
2012-10-04 10:00:00,90.7,90.86,90.59,90.78,179700.0,64.5066,64.6204,64.4283,64.5635,179700.0
2012-10-04 10:10:00,90.78,90.91,90.78,90.91,204000.0,64.5635,64.6559,64.5635,64.6559,204000.0
2012-10-04 10:20:00,90.91,91.06,90.9,91.0,245200.0,64.6559,64.7626,64.6488,64.7199,245200.0
2012-10-04 10:30:00,91.0,91.06,90.99,91.06,84900.0,64.7199,64.7626,64.7128,64.7626,84900.0
2012-10-04 10:40:00,91.06,91.09,91.0,91.01,129200.0,64.7626,64.7839,64.7199,64.7271,129200.0
2012-10-04 10:50:00,91.0,91.06,90.95,91.05,92600.0,64.7199,64.7626,64.6844,64.7555,92600.0
2012-10-04 11:00:00,91.04,91.12,90.99,91.09,144700.0,64.7484,64.8053,64.7128,64.7839,144700.0
2012-10-04 11:10:00,91.08,91.14,91.0,91.05,156200.0,64.7768,64.8195,64.7199,64.7555,156200.0
2012-10-04 11:20:00,91.04,91.05,90.98,91.02,90300.0,64.7484,64.7555,64.7057,64.7342,90300.0
2012-10-04 11:30:00,91.02,91.04,90.94,90.95,75700.0,64.7342,64.7484,64.6773,64.6844,75700.0
2012-10-04 11:40:00,90.94,90.97,90.89,90.89,40200.0,64.6773,64.6986,64.6417,64.6417,40200.0
2012-10-04 11:50:00,90.91,91.02,90.86,91.0,92700.0,64.6559,64.7342,64.6204,64.7199,92700.0
2012-10-04 12:00:00,91.0,91.14,90.98,91.14,89600.0,64.7199,64.8195,64.7057,64.8195,89600.0
2012-10-04 12:10:00,91.14,91.19,91.05,91.06,66600.0,64.8195,64.8551,64.7555,64.7626,66600.0
2012-10-04 12:20:00,91.07,91.14,91.06,91.09,114800.0,64.7697,64.8195,64.7626,64.7839,114800.0
2012-10-04 12:30:00,91.1,91.18,91.09,91.17,162800.0,64.7911,64.848,64.7839,64.8408,162800.0
2012-10-04 12:40:00,91.17,91.18,91.09,91.09,67400.0,64.8408,64.848,64.7839,64.7839,67400.0
2012-10-04 12:50:00,91.09,91.11,91.01,91.04,67500.0,64.7839,64.7982,64.7271,64.7484,67500.0
2012-10-04 13:00:00,91.05,91.08,91.03,91.05,33600.0,64.7555,64.7768,64.7413,64.7555,33600.0
2012-10-04 13:10:00,91.04,91.09,91.02,91.08,43200.0,64.7484,64.7839,64.7342,64.7768,43200.0
2012-10-04 13:20:00,91.09,91.15,91.06,91.14,66500.0,64.7839,64.8266,64.7626,64.8195,66500.0
2012-10-04 13:30:00,91.15,91.18,91.08,91.08,52800.0,64.8266,64.848,64.7768,64.7768,52800.0
2012-10-04 13:40:00,91.09,91.1,91.05,91.05,41700.0,64.7839,64.7911,64.7555,64.7555,41700.0
2012-10-04 13:50:00,91.06,91.13,91.05,91.11,37300.0,64.7626,64.8124,64.7555,64.7982,37300.0
2012-10-04 14:00:00,91.11,91.12,90.99,91.06,144100.0,64.7982,64.8053,64.7128,64.7626,144100.0
2012-10-04 14:10:00,91.07,91.08,91.02,91.04,65800.0,64.7697,64.7768,64.7342,64.7484,65800.0
2012-10-04 14:20:00,91.03,91.05,91.01,91.05,81800.0,64.7413,64.7555,64.7271,64.7555,81800.0
2012-10-04 14:30:00,91.05,91.09,91.01,91.03,65300.0,64.7555,64.7839,64.7271,64.7413,65300.0
2012-10-04 14:40:00,91.03,91.08,91.0,91.01,60000.0,64.7413,64.7768,64.7199,64.7271,60000.0
2012-10-04 14:50:00,91.01,91.02,90.97,91.01,77500.0,64.7271,64.7342,64.6986,64.7271,77500.0
2012-10-04 15:00:00,91.01,91.02,90.97,90.98,48500.0,64.7271,64.7342,64.6986,64.7057,48500.0
2012-10-04 15:10:00,90.98,91.1,90.97,91.06,85000.0,64.7057,64.7911,64.6986,64.7626,85000.0
2012-10-04 15:20:00,91.06,91.07,91.01,91.05,56300.0,64.7626,64.7697,64.7271,64.7555,56300.0
2012-10-04 15:30:00,91.06,91.07,91.01,91.02,83500.0,64.7626,64.7697,64.7271,64.7342,83500.0
2012-10-04 15:40:00,91.01,91.05,90.98,91.01,151100.0,64.7271,64.7555,64.7057,64.7271,151100.0
2012-10-04 15:50:00,91.0,91.06,90.95,91.04,352100.0,64.7199,64.7626,64.6844,64.7484,352100.0
2012-10-05 09:30:00,91.49,91.56,91.25,91.26,230000.0,65.0684,65.1182,64.8977,64.9049,230000.0
2012-10-05 09:40:00,91.27,91.28,90.83,90.87,182600.0,64.912,64.9191,64.599,64.6275,182600.0
2012-10-05 09:50:00,90.87,90.96,90.79,90.88,140500.0,64.6275,64.6915,64.5706,64.6346,140500.0
2012-10-05 10:00:00,90.88,90.92,90.8,90.83,139500.0,64.6346,64.663,64.5777,64.599,139500.0
2012-10-05 10:10:00,90.83,91.0,90.83,90.91,166500.0,64.599,64.7199,64.599,64.6559,166500.0
2012-10-05 10:20:00,90.91,90.98,90.87,90.87,120000.0,64.6559,64.7057,64.6275,64.6275,120000.0
2012-10-05 10:30:00,90.88,90.94,90.86,90.88,104600.0,64.6346,64.6773,64.6204,64.6346,104600.0
2012-10-05 10:40:00,90.88,90.91,90.77,90.78,102000.0,64.6346,64.6559,64.5564,64.5635,102000.0
2012-10-05 10:50:00,90.78,90.91,90.77,90.82,93600.0,64.5635,64.6559,64.5564,64.5919,93600.0
2012-10-05 11:00:00,90.82,90.83,90.75,90.77,124700.0,64.5919,64.599,64.5421,64.5564,124700.0
2012-10-05 11:10:00,90.77,90.79,90.75,90.76,80100.0,64.5564,64.5706,64.5421,64.5492,80100.0
2012-10-05 11:20:00,90.76,90.85,90.75,90.85,65000.0,64.5492,64.6133,64.5421,64.6133,65000.0
2012-10-05 11:30:00,90.85,90.89,90.81,90.86,55900.0,64.6133,64.6417,64.5848,64.6204,55900.0
2012-10-05 11:40:00,90.85,90.89,90.79,90.85,65900.0,64.6133,64.6417,64.5706,64.6133,65900.0
2012-10-05 11:50:00,90.87,90.92,90.83,90.85,47900.0,64.6275,64.663,64.599,64.6133,47900.0
2012-10-05 12:00:00,90.85,90.97,90.84,90.91,175500.0,64.6133,64.6986,64.6061,64.6559,175500.0
2012-10-05 12:10:00,90.89,90.98,90.89,90.95,65700.0,64.6417,64.7057,64.6417,64.6844,65700.0
2012-10-05 12:20:00,90.95,90.97,90.87,90.89,45800.0,64.6844,64.6986,64.6275,64.6417,45800.0
2012-10-05 12:30:00,90.88,90.91,90.85,90.85,56400.0,64.6346,64.6559,64.6133,64.6133,56400.0
2012-10-05 12:40:00,90.85,90.88,90.8,90.85,36300.0,64.6133,64.6346,64.5777,64.6133,36300.0
2012-10-05 12:50:00,90.84,90.86,90.78,90.78,45200.0,64.6061,64.6204,64.5635,64.5635,45200.0
2012-10-05 13:00:00,90.78,90.82,90.77,90.8,46500.0,64.5635,64.5919,64.5564,64.5777,46500.0
2012-10-05 13:10:00,90.79,90.9,90.79,90.9,73300.0,64.5706,64.6488,64.5706,64.6488,73300.0
2012-10-05 13:20:00,90.9,90.9,90.83,90.83,31200.0,64.6488,64.6488,64.599,64.599,31200.0
2012-10-05 13:30:00,90.83,90.88,90.82,90.87,42600.0,64.599,64.6346,64.5919,64.6275,42600.0
2012-10-05 13:40:00,90.87,90.89,90.81,90.81,63000.0,64.6275,64.6417,64.5848,64.5848,63000.0
2012-10-05 13:50:00,90.82,90.85,90.81,90.82,38400.0,64.5919,64.6133,64.5848,64.5919,38400.0
2012-10-05 14:00:00,90.82,90.84,90.78,90.82,71500.0,64.5919,64.6061,64.5635,64.5919,71500.0
2012-10-05 14:10:00,90.83,90.91,90.8,90.88,86000.0,64.599,64.6559,64.5777,64.6346,86000.0
2012-10-05 14:20:00,90.88,90.89,90.84,90.86,47100.0,64.6346,64.6417,64.6061,64.6204,47100.0
2012-10-05 14:30:00,90.85,90.87,90.82,90.86,54700.0,64.6133,64.6275,64.5919,64.6204,54700.0
2012-10-05 14:40:00,90.87,90.9,90.83,90.86,70700.0,64.6275,64.6488,64.599,64.6204,70700.0
2012-10-05 14:50:00,90.86,90.87,90.77,90.77,101100.0,64.6204,64.6275,64.5564,64.5564,101100.0
2012-10-05 15:00:00,90.76,90.81,90.76,90.77,97300.0,64.5492,64.5848,64.5492,64.5564,97300.0
2012-10-05 15:10:00,90.77,90.82,90.75,90.81,103900.0,64.5564,64.5919,64.5421,64.5848,103900.0
2012-10-05 15:20:00,90.81,90.86,90.8,90.81,83500.0,64.5848,64.6204,64.5777,64.5848,83500.0
2012-10-05 15:30:00,90.81,90.83,90.7,90.71,152400.0,64.5848,64.599,64.5066,64.5137,152400.0
2012-10-05 15:40:00,90.72,90.95,90.72,90.94,184300.0,64.5208,64.6844,64.5208,64.6773,184300.0
2012-10-05 15:50:00,90.94,91.0,90.88,91.0,297100.0,64.6773,64.7199,64.6346,64.7199,297100.0
2012-10-08 09:30:00,90.97,91.05,90.81,91.04,211100.0,64.6986,64.7555,64.5848,64.7484,211100.0
2012-10-08 09:40:00,91.04,91.18,90.99,91.02,153200.0,64.7484,64.848,64.7128,64.7342,153200.0
2012-10-08 09:50:00,91.02,91.09,90.99,91.0,95600.0,64.7342,64.7839,64.7128,64.7199,95600.0
2012-10-08 10:00:00,91.0,91.1,90.98,91.04,215500.0,64.7199,64.7911,64.7057,64.7484,215500.0
2012-10-08 10:10:00,91.04,91.13,91.0,91.13,119400.0,64.7484,64.8124,64.7199,64.8124,119400.0
2012-10-08 10:20:00,91.12,91.43,91.12,91.43,197500.0,64.8053,65.0258,64.8053,65.0258,197500.0
2012-10-08 10:30:00,91.43,91.55,91.33,91.33,273000.0,65.0258,65.1111,64.9546,64.9546,273000.0
2012-10-08 10:40:00,91.32,91.4,91.29,91.29,124200.0,64.9475,65.0044,64.9262,64.9262,124200.0
2012-10-08 10:50:00,91.29,91.38,91.28,91.35,74100.0,64.9262,64.9902,64.9191,64.9689,74100.0
2012-10-08 11:00:00,91.35,91.45,91.33,91.35,141600.0,64.9689,65.04,64.9546,64.9689,141600.0
2012-10-08 11:10:00,91.34,91.38,91.26,91.29,92200.0,64.9617,64.9902,64.9049,64.9262,92200.0
2012-10-08 11:20:00,91.29,91.35,91.27,91.35,62300.0,64.9262,64.9689,64.912,64.9689,62300.0
2012-10-08 11:30:00,91.34,91.34,91.27,91.31,54400.0,64.9617,64.9617,64.912,64.9404,54400.0
2012-10-08 11:40:00,91.31,91.32,91.23,91.25,66000.0,64.9404,64.9475,64.8835,64.8977,66000.0
2012-10-08 11:50:00,91.26,91.37,91.24,91.34,42500.0,64.9049,64.9831,64.8906,64.9617,42500.0
2012-10-08 12:00:00,91.34,91.36,91.3,91.35,34400.0,64.9617,64.976,64.9333,64.9689,34400.0
2012-10-08 12:10:00,91.34,91.39,91.33,91.37,42100.0,64.9617,64.9973,64.9546,64.9831,42100.0
2012-10-08 12:20:00,91.37,91.4,91.35,91.39,43500.0,64.9831,65.0044,64.9689,64.9973,43500.0
2012-10-08 12:30:00,91.38,91.43,91.36,91.42,46200.0,64.9902,65.0258,64.976,65.0186,46200.0
2012-10-08 12:40:00,91.42,91.43,91.36,91.4,38000.0,65.0186,65.0258,64.976,65.0044,38000.0
2012-10-08 12:50:00,91.4,91.43,91.36,91.43,34700.0,65.0044,65.0258,64.976,65.0258,34700.0
2012-10-08 13:00:00,91.42,91.45,91.38,91.4,62600.0,65.0186,65.04,64.9902,65.0044,62600.0
2012-10-08 13:10:00,91.39,91.48,91.39,91.48,46000.0,64.9973,65.0613,64.9973,65.0613,46000.0
2012-10-08 13:20:00,91.48,91.48,91.44,91.45,26800.0,65.0613,65.0613,65.0329,65.04,26800.0
2012-10-08 13:30:00,91.45,91.5,91.44,91.46,45900.0,65.04,65.0755,65.0329,65.0471,45900.0
2012-10-08 13:40:00,91.46,91.48,91.45,91.46,45900.0,65.0471,65.0613,65.04,65.0471,45900.0
2012-10-08 13:50:00,91.46,91.49,91.45,91.45,34800.0,65.0471,65.0684,65.04,65.04,34800.0
2012-10-08 14:00:00,91.46,91.47,91.44,91.47,52000.0,65.0471,65.0542,65.0329,65.0542,52000.0
2012-10-08 14:10:00,91.47,91.48,91.43,91.47,47100.0,65.0542,65.0613,65.0258,65.0542,47100.0
2012-10-08 14:20:00,91.48,91.52,91.46,91.5,55500.0,65.0613,65.0898,65.0471,65.0755,55500.0
2012-10-08 14:30:00,91.5,91.51,91.44,91.46,45500.0,65.0755,65.0827,65.0329,65.0471,45500.0
2012-10-08 14:40:00,91.46,91.48,91.43,91.48,33600.0,65.0471,65.0613,65.0258,65.0613,33600.0
2012-10-08 14:50:00,91.47,91.48,91.44,91.46,47000.0,65.0542,65.0613,65.0329,65.0471,47000.0
2012-10-08 15:00:00,91.46,91.54,91.45,91.52,102400.0,65.0471,65.104,65.04,65.0898,102400.0
2012-10-08 15:10:00,91.5,91.58,91.49,91.57,76100.0,65.0755,65.1324,65.0684,65.1253,76100.0
2012-10-08 15:20:00,91.57,91.64,91.5,91.6,108200.0,65.1253,65.1751,65.0755,65.1467,108200.0
2012-10-08 15:30:00,91.59,91.65,91.53,91.56,205800.0,65.1396,65.1822,65.0969,65.1182,205800.0
2012-10-08 15:40:00,91.56,91.56,91.46,91.46,179100.0,65.1182,65.1182,65.0471,65.0471,179100.0
2012-10-08 15:50:00,91.47,91.55,91.45,91.53,203300.0,65.0542,65.1111,65.04,65.0969,203300.0
2012-10-09 09:30:00,91.46,91.64,91.42,91.52,221800.0,65.0471,65.1751,65.0186,65.0898,221800.0
2012-10-09 09:40:00,91.52,91.84,91.5,91.62,208600.0,65.0898,65.3174,65.0755,65.1609,208600.0
2012-10-09 09:50:00,91.62,91.67,91.51,91.65,145700.0,65.1609,65.1964,65.0827,65.1822,145700.0
2012-10-09 10:00:00,91.65,91.79,91.64,91.74,117600.0,65.1822,65.2818,65.1751,65.2462,117600.0
2012-10-09 10:10:00,91.74,91.89,91.73,91.76,123000.0,65.2462,65.3529,65.2391,65.2605,123000.0
2012-10-09 10:20:00,91.75,91.85,91.7,91.8,113000.0,65.2533,65.3245,65.2178,65.2889,113000.0
2012-10-09 10:30:00,91.8,91.87,91.65,91.69,121300.0,65.2889,65.3387,65.1822,65.2107,121300.0
2012-10-09 10:40:00,91.7,91.78,91.52,91.54,174900.0,65.2178,65.2747,65.0898,65.104,174900.0
2012-10-09 10:50:00,91.54,91.67,91.5,91.61,229700.0,65.104,65.1964,65.0755,65.1538,229700.0
2012-10-09 11:00:00,91.61,91.77,91.57,91.74,179300.0,65.1538,65.2676,65.1253,65.2462,179300.0
2012-10-09 11:10:00,91.75,91.75,91.62,91.63,263100.0,65.2533,65.2533,65.1609,65.168,263100.0
2012-10-09 11:20:00,91.62,91.99,91.62,91.92,286000.0,65.1609,65.424,65.1609,65.3743,286000.0
2012-10-09 11:30:00,91.92,91.93,91.84,91.9,119000.0,65.3743,65.3814,65.3174,65.36,119000.0
2012-10-09 11:40:00,91.91,91.91,91.73,91.84,122200.0,65.3671,65.3671,65.2391,65.3174,122200.0
2012-10-09 11:50:00,91.83,92.0,91.81,91.93,263800.0,65.3102,65.4311,65.296,65.3814,263800.0
2012-10-09 12:00:00,91.92,92.15,91.91,92.06,218200.0,65.3743,65.5378,65.3671,65.4738,218200.0
2012-10-09 12:10:00,92.06,92.32,92.06,92.16,214800.0,65.4738,65.6587,65.4738,65.5449,214800.0
2012-10-09 12:20:00,92.15,92.31,92.13,92.21,126000.0,65.5378,65.6516,65.5236,65.5805,126000.0
2012-10-09 12:30:00,92.2,92.25,92.12,92.24,102000.0,65.5734,65.6089,65.5165,65.6018,102000.0
2012-10-09 12:40:00,92.24,92.42,92.21,92.41,122100.0,65.6018,65.7299,65.5805,65.7227,122100.0
2012-10-09 12:50:00,92.4,92.47,92.33,92.33,99700.0,65.7156,65.7654,65.6658,65.6658,99700.0
2012-10-09 13:00:00,92.34,92.41,92.33,92.35,138300.0,65.673,65.7227,65.6658,65.6801,138300.0
2012-10-09 13:10:00,92.36,92.48,92.34,92.46,157000.0,65.6872,65.7725,65.673,65.7583,157000.0
2012-10-09 13:20:00,92.47,92.52,92.44,92.52,101800.0,65.7654,65.801,65.7441,65.801,101800.0
2012-10-09 13:30:00,92.51,92.6,92.51,92.53,142200.0,65.7939,65.8579,65.7939,65.8081,142200.0
2012-10-09 13:40:00,92.52,92.53,92.46,92.47,67400.0,65.801,65.8081,65.7583,65.7654,67400.0
2012-10-09 13:50:00,92.46,92.51,92.41,92.42,73000.0,65.7583,65.7939,65.7227,65.7299,73000.0
2012-10-09 14:00:00,92.41,92.42,92.29,92.33,134500.0,65.7227,65.7299,65.6374,65.6658,134500.0
2012-10-09 14:10:00,92.32,92.37,92.27,92.34,105900.0,65.6587,65.6943,65.6232,65.673,105900.0
2012-10-09 14:20:00,92.36,92.53,92.35,92.5,178700.0,65.6872,65.8081,65.6801,65.7868,178700.0
2012-10-09 14:30:00,92.49,92.5,92.35,92.36,131900.0,65.7796,65.7868,65.6801,65.6872,131900.0
2012-10-09 14:40:00,92.36,92.36,92.27,92.34,169700.0,65.6872,65.6872,65.6232,65.673,169700.0
2012-10-09 14:50:00,92.34,92.38,92.3,92.36,114900.0,65.673,65.7014,65.6445,65.6872,114900.0
2012-10-09 15:00:00,92.37,92.43,92.33,92.43,140000.0,65.6943,65.737,65.6658,65.737,140000.0
2012-10-09 15:10:00,92.43,92.44,92.32,92.37,137300.0,65.737,65.7441,65.6587,65.6943,137300.0
2012-10-09 15:20:00,92.38,92.46,92.31,92.41,167600.0,65.7014,65.7583,65.6516,65.7227,167600.0
2012-10-09 15:30:00,92.41,92.41,92.22,92.23,279000.0,65.7227,65.7227,65.5876,65.5947,279000.0
2012-10-09 15:40:00,92.23,92.31,92.22,92.24,196900.0,65.5947,65.6516,65.5876,65.6018,196900.0
2012-10-09 15:50:00,92.24,92.25,92.1,92.11,447300.0,65.6018,65.6089,65.5023,65.5094,447300.0
2012-10-10 09:30:00,92.94,93.37,92.76,93.32,599300.0,66.0997,66.4055,65.9717,66.3699,599300.0
2012-10-10 09:40:00,93.31,93.31,92.97,93.0,276400.0,66.3628,66.3628,66.121,66.1424,276400.0
2012-10-10 09:50:00,93.0,93.06,92.78,93.06,242800.0,66.1424,66.185,65.9859,66.185,242800.0
2012-10-10 10:00:00,93.06,93.26,92.95,93.0,194800.0,66.185,66.3273,66.1068,66.1424,194800.0
2012-10-10 10:10:00,93.0,93.06,92.83,92.86,299100.0,66.1424,66.185,66.0214,66.0428,299100.0
2012-10-10 10:20:00,92.86,92.95,92.84,92.93,204500.0,66.0428,66.1068,66.0286,66.0926,204500.0
2012-10-10 10:30:00,92.93,93.0,92.89,92.99,134700.0,66.0926,66.1424,66.0641,66.1352,134700.0
2012-10-10 10:40:00,92.99,93.01,92.81,92.82,180200.0,66.1352,66.1495,66.0072,66.0143,180200.0
2012-10-10 10:50:00,92.8,92.94,92.78,92.93,185500.0,66.0001,66.0997,65.9859,66.0926,185500.0
2012-10-10 11:00:00,92.92,92.96,92.86,92.9,162500.0,66.0855,66.1139,66.0428,66.0712,162500.0
2012-10-10 11:10:00,92.9,92.92,92.85,92.85,110200.0,66.0712,66.0855,66.0357,66.0357,110200.0
2012-10-10 11:20:00,92.85,92.97,92.85,92.97,80600.0,66.0357,66.121,66.0357,66.121,80600.0
2012-10-10 11:30:00,92.96,92.97,92.91,92.93,120100.0,66.1139,66.121,66.0783,66.0926,120100.0
2012-10-10 11:40:00,92.93,93.0,92.91,92.98,100800.0,66.0926,66.1424,66.0783,66.1281,100800.0
2012-10-10 11:50:00,92.99,93.04,92.94,93.03,113300.0,66.1352,66.1708,66.0997,66.1637,113300.0
2012-10-10 12:00:00,93.03,93.12,93.02,93.12,94600.0,66.1637,66.2277,66.1566,66.2277,94600.0
2012-10-10 12:10:00,93.12,93.16,93.08,93.08,90000.0,66.2277,66.2561,66.1993,66.1993,90000.0
2012-10-10 12:20:00,93.09,93.13,93.06,93.08,57400.0,66.2064,66.2348,66.185,66.1993,57400.0
2012-10-10 12:30:00,93.08,93.08,92.97,93.04,94200.0,66.1993,66.1993,66.121,66.1708,94200.0
2012-10-10 12:40:00,93.03,93.05,92.98,93.03,85300.0,66.1637,66.1779,66.1281,66.1637,85300.0
2012-10-10 12:50:00,93.01,93.04,92.94,92.95,71600.0,66.1495,66.1708,66.0997,66.1068,71600.0
2012-10-10 13:00:00,92.94,93.0,92.91,92.98,99200.0,66.0997,66.1424,66.0783,66.1281,99200.0
2012-10-10 13:10:00,92.98,92.98,92.91,92.95,101900.0,66.1281,66.1281,66.0783,66.1068,101900.0
2012-10-10 13:20:00,92.94,92.95,92.88,92.89,82700.0,66.0997,66.1068,66.057,66.0641,82700.0
2012-10-10 13:30:00,92.89,92.92,92.84,92.85,98700.0,66.0641,66.0855,66.0286,66.0357,98700.0
2012-10-10 13:40:00,92.85,92.86,92.67,92.75,189700.0,66.0357,66.0428,65.9077,65.9646,189700.0
2012-10-10 13:50:00,92.75,92.81,92.74,92.8,66200.0,65.9646,66.0072,65.9574,66.0001,66200.0
2012-10-10 14:00:00,92.8,92.89,92.76,92.81,131400.0,66.0001,66.0641,65.9717,66.0072,131400.0
2012-10-10 14:10:00,92.82,92.82,92.69,92.69,101400.0,66.0143,66.0143,65.9219,65.9219,101400.0
2012-10-10 14:20:00,92.7,92.7,92.65,92.69,97300.0,65.929,65.929,65.8934,65.9219,97300.0
2012-10-10 14:30:00,92.68,92.71,92.64,92.67,68600.0,65.9148,65.9361,65.8863,65.9077,68600.0
2012-10-10 14:40:00,92.67,92.67,92.6,92.64,140800.0,65.9077,65.9077,65.8579,65.8863,140800.0
2012-10-10 14:50:00,92.65,92.73,92.59,92.62,181600.0,65.8934,65.9503,65.8508,65.8721,181600.0
2012-10-10 15:00:00,92.61,92.62,92.56,92.61,173200.0,65.865,65.8721,65.8294,65.865,173200.0
2012-10-10 15:10:00,92.6,92.64,92.5,92.52,202900.0,65.8579,65.8863,65.7868,65.801,202900.0
2012-10-10 15:20:00,92.52,92.55,92.45,92.53,169000.0,65.801,65.8223,65.7512,65.8081,169000.0
2012-10-10 15:30:00,92.53,92.54,92.38,92.41,212900.0,65.8081,65.8152,65.7014,65.7227,212900.0
2012-10-10 15:40:00,92.41,92.56,92.4,92.43,193700.0,65.7227,65.8294,65.7156,65.737,193700.0
2012-10-10 15:50:00,92.42,92.45,92.36,92.41,440200.0,65.7299,65.7512,65.6872,65.7227,440200.0
2012-10-11 09:30:00,92.86,93.0,92.5,92.71,215200.0,66.0428,66.1424,65.7868,65.9361,215200.0
2012-10-11 09:40:00,92.71,92.72,92.6,92.63,135300.0,65.9361,65.9432,65.8579,65.8792,135300.0
2012-10-11 09:50:00,92.63,92.63,92.5,92.51,83300.0,65.8792,65.8792,65.7868,65.7939,83300.0
2012-10-11 10:00:00,92.51,92.51,92.44,92.47,134000.0,65.7939,65.7939,65.7441,65.7654,134000.0
2012-10-11 10:10:00,92.48,92.59,92.45,92.51,116200.0,65.7725,65.8508,65.7512,65.7939,116200.0
2012-10-11 10:20:00,92.5,92.54,92.49,92.53,81300.0,65.7868,65.8152,65.7796,65.8081,81300.0
2012-10-11 10:30:00,92.54,92.55,92.52,92.54,50700.0,65.8152,65.8223,65.801,65.8152,50700.0
2012-10-11 10:40:00,92.55,92.7,92.52,92.65,104700.0,65.8223,65.929,65.801,65.8934,104700.0
2012-10-11 10:50:00,92.65,92.69,92.59,92.59,72600.0,65.8934,65.9219,65.8508,65.8508,72600.0
2012-10-11 11:00:00,92.6,92.65,92.54,92.55,120600.0,65.8579,65.8934,65.8152,65.8223,120600.0
2012-10-11 11:10:00,92.56,92.64,92.5,92.51,177000.0,65.8294,65.8863,65.7868,65.7939,177000.0
2012-10-11 11:20:00,92.51,92.61,92.5,92.56,125300.0,65.7939,65.865,65.7868,65.8294,125300.0
2012-10-11 11:30:00,92.55,92.64,92.52,92.64,83000.0,65.8223,65.8863,65.801,65.8863,83000.0
2012-10-11 11:40:00,92.64,92.64,92.51,92.54,177300.0,65.8863,65.8863,65.7939,65.8152,177300.0
2012-10-11 11:50:00,92.53,92.54,92.39,92.51,214400.0,65.8081,65.8152,65.7085,65.7939,214400.0
2012-10-11 12:00:00,92.5,92.62,92.5,92.62,80500.0,65.7868,65.8721,65.7868,65.8721,80500.0
2012-10-11 12:10:00,92.62,92.65,92.57,92.58,46300.0,65.8721,65.8934,65.8365,65.8436,46300.0
2012-10-11 12:20:00,92.58,92.59,92.56,92.57,69200.0,65.8436,65.8508,65.8294,65.8365,69200.0
2012-10-11 12:30:00,92.56,92.6,92.53,92.54,99200.0,65.8294,65.8579,65.8081,65.8152,99200.0
2012-10-11 12:40:00,92.55,92.61,92.51,92.6,50800.0,65.8223,65.865,65.7939,65.8579,50800.0
2012-10-11 12:50:00,92.61,92.62,92.56,92.58,47100.0,65.865,65.8721,65.8294,65.8436,47100.0
2012-10-11 13:00:00,92.58,92.67,92.56,92.65,68200.0,65.8436,65.9077,65.8294,65.8934,68200.0
2012-10-11 13:10:00,92.66,92.68,92.63,92.67,30700.0,65.9005,65.9148,65.8792,65.9077,30700.0
2012-10-11 13:20:00,92.66,92.67,92.58,92.63,36500.0,65.9005,65.9077,65.8436,65.8792,36500.0
2012-10-11 13:30:00,92.62,92.62,92.55,92.56,43300.0,65.8721,65.8721,65.8223,65.8294,43300.0
2012-10-11 13:40:00,92.56,92.56,92.47,92.49,78100.0,65.8294,65.8294,65.7654,65.7796,78100.0
2012-10-11 13:50:00,92.49,92.57,92.45,92.51,112400.0,65.7796,65.8365,65.7512,65.7939,112400.0
2012-10-11 14:00:00,92.52,92.56,92.5,92.5,67200.0,65.801,65.8294,65.7868,65.7868,67200.0
2012-10-11 14:10:00,92.49,92.57,92.49,92.51,56400.0,65.7796,65.8365,65.7796,65.7939,56400.0
2012-10-11 14:20:00,92.51,92.55,92.46,92.54,50900.0,65.7939,65.8223,65.7583,65.8152,50900.0
2012-10-11 14:30:00,92.53,92.69,92.52,92.69,88600.0,65.8081,65.9219,65.801,65.9219,88600.0
2012-10-11 14:40:00,92.68,92.74,92.66,92.69,64100.0,65.9148,65.9574,65.9005,65.9219,64100.0
2012-10-11 14:50:00,92.69,92.72,92.64,92.64,45100.0,65.9219,65.9432,65.8863,65.8863,45100.0
2012-10-11 15:00:00,92.64,92.66,92.55,92.58,54200.0,65.8863,65.9005,65.8223,65.8436,54200.0
2012-10-11 15:10:00,92.59,92.63,92.54,92.56,67200.0,65.8508,65.8792,65.8152,65.8294,67200.0
2012-10-11 15:20:00,92.56,92.56,92.47,92.53,157000.0,65.8294,65.8294,65.7654,65.8081,157000.0
2012-10-11 15:30:00,92.52,92.55,92.45,92.47,103900.0,65.801,65.8223,65.7512,65.7654,103900.0
2012-10-11 15:40:00,92.46,92.51,92.37,92.4,133900.0,65.7583,65.7939,65.6943,65.7156,133900.0
2012-10-11 15:50:00,92.4,92.44,92.38,92.38,363600.0,65.7156,65.7441,65.7014,65.7014,363600.0
2012-10-12 09:30:00,92.57,92.67,92.47,92.48,151300.0,65.8365,65.9077,65.7654,65.7725,151300.0
2012-10-12 09:40:00,92.49,92.64,92.37,92.42,142000.0,65.7796,65.8863,65.6943,65.7299,142000.0
2012-10-12 09:50:00,92.42,92.68,92.4,92.66,120100.0,65.7299,65.9148,65.7156,65.9005,120100.0
2012-10-12 10:00:00,92.67,92.7,92.6,92.64,88600.0,65.9077,65.929,65.8579,65.8863,88600.0
2012-10-12 10:10:00,92.64,92.65,92.58,92.59,72600.0,65.8863,65.8934,65.8436,65.8508,72600.0
2012-10-12 10:20:00,92.59,92.66,92.51,92.66,155000.0,65.8508,65.9005,65.7939,65.9005,155000.0
2012-10-12 10:30:00,92.66,92.67,92.56,92.66,77200.0,65.9005,65.9077,65.8294,65.9005,77200.0
2012-10-12 10:40:00,92.66,92.7,92.62,92.66,78300.0,65.9005,65.929,65.8721,65.9005,78300.0
2012-10-12 10:50:00,92.66,92.69,92.63,92.65,61700.0,65.9005,65.9219,65.8792,65.8934,61700.0
2012-10-12 11:00:00,92.65,92.68,92.61,92.64,51500.0,65.8934,65.9148,65.865,65.8863,51500.0
2012-10-12 11:10:00,92.64,92.65,92.54,92.59,78800.0,65.8863,65.8934,65.8152,65.8508,78800.0
2012-10-12 11:20:00,92.59,92.61,92.48,92.49,77200.0,65.8508,65.865,65.7725,65.7796,77200.0
2012-10-12 11:30:00,92.48,92.49,92.4,92.43,114100.0,65.7725,65.7796,65.7156,65.737,114100.0
2012-10-12 11:40:00,92.42,92.52,92.38,92.47,94500.0,65.7299,65.801,65.7014,65.7654,94500.0
2012-10-12 11:50:00,92.47,92.57,92.45,92.56,82200.0,65.7654,65.8365,65.7512,65.8294,82200.0
2012-10-12 12:00:00,92.56,92.59,92.54,92.57,68700.0,65.8294,65.8508,65.8152,65.8365,68700.0
2012-10-12 12:10:00,92.57,92.58,92.53,92.55,64200.0,65.8365,65.8436,65.8081,65.8223,64200.0
2012-10-12 12:20:00,92.55,92.57,92.52,92.54,44700.0,65.8223,65.8365,65.801,65.8152,44700.0
2012-10-12 12:30:00,92.54,92.58,92.53,92.54,45500.0,65.8152,65.8436,65.8081,65.8152,45500.0
2012-10-12 12:40:00,92.54,92.55,92.5,92.5,39000.0,65.8152,65.8223,65.7868,65.7868,39000.0
2012-10-12 12:50:00,92.51,92.51,92.48,92.5,34400.0,65.7939,65.7939,65.7725,65.7868,34400.0
2012-10-12 13:00:00,92.49,92.49,92.44,92.44,41000.0,65.7796,65.7796,65.7441,65.7441,41000.0
2012-10-12 13:10:00,92.44,92.49,92.42,92.49,45900.0,65.7441,65.7796,65.7299,65.7796,45900.0
2012-10-12 13:20:00,92.48,92.48,92.44,92.44,20600.0,65.7725,65.7725,65.7441,65.7441,20600.0
2012-10-12 13:30:00,92.44,92.46,92.42,92.45,66900.0,65.7441,65.7583,65.7299,65.7512,66900.0
2012-10-12 13:40:00,92.47,92.48,92.39,92.4,41100.0,65.7654,65.7725,65.7085,65.7156,41100.0
2012-10-12 13:50:00,92.4,92.47,92.39,92.47,88800.0,65.7156,65.7654,65.7085,65.7654,88800.0
2012-10-12 14:00:00,92.47,92.47,92.39,92.42,61000.0,65.7654,65.7654,65.7085,65.7299,61000.0
2012-10-12 14:10:00,92.43,92.48,92.42,92.44,44400.0,65.737,65.7725,65.7299,65.7441,44400.0
2012-10-12 14:20:00,92.44,92.48,92.42,92.45,41000.0,65.7441,65.7725,65.7299,65.7512,41000.0
2012-10-12 14:30:00,92.45,92.45,92.4,92.42,47300.0,65.7512,65.7512,65.7156,65.7299,47300.0
2012-10-12 14:40:00,92.42,92.42,92.35,92.36,97000.0,65.7299,65.7299,65.6801,65.6872,97000.0
2012-10-12 14:50:00,92.36,92.48,92.36,92.46,49700.0,65.6872,65.7725,65.6872,65.7583,49700.0
2012-10-12 15:00:00,92.46,92.48,92.42,92.46,36900.0,65.7583,65.7725,65.7299,65.7583,36900.0
2012-10-12 15:10:00,92.47,92.54,92.46,92.49,67700.0,65.7654,65.8152,65.7583,65.7796,67700.0
2012-10-12 15:20:00,92.49,92.5,92.38,92.4,68700.0,65.7796,65.7868,65.7014,65.7156,68700.0
2012-10-12 15:30:00,92.39,92.45,92.39,92.43,92100.0,65.7085,65.7512,65.7085,65.737,92100.0
2012-10-12 15:40:00,92.43,92.54,92.41,92.43,141000.0,65.737,65.8152,65.7227,65.737,141000.0
2012-10-12 15:50:00,92.43,92.51,92.42,92.51,193400.0,65.737,65.7939,65.7299,65.7939,193400.0
2012-10-15 09:30:00,92.78,92.89,92.65,92.84,190400.0,65.9859,66.0641,65.8934,66.0286,190400.0
2012-10-15 09:40:00,92.85,92.88,92.72,92.83,142200.0,66.0357,66.057,65.9432,66.0214,142200.0
2012-10-15 09:50:00,92.85,92.88,92.75,92.77,170600.0,66.0357,66.057,65.9646,65.9788,170600.0
2012-10-15 10:00:00,92.77,92.81,92.68,92.77,189600.0,65.9788,66.0072,65.9148,65.9788,189600.0
2012-10-15 10:10:00,92.77,92.79,92.69,92.76,93800.0,65.9788,65.993,65.9219,65.9717,93800.0
2012-10-15 10:20:00,92.77,92.79,92.7,92.7,63600.0,65.9788,65.993,65.929,65.929,63600.0
2012-10-15 10:30:00,92.7,92.79,92.68,92.78,113900.0,65.929,65.993,65.9148,65.9859,113900.0
2012-10-15 10:40:00,92.77,92.9,92.77,92.85,93100.0,65.9788,66.0712,65.9788,66.0357,93100.0
2012-10-15 10:50:00,92.85,92.85,92.79,92.82,60200.0,66.0357,66.0357,65.993,66.0143,60200.0
2012-10-15 11:00:00,92.82,92.86,92.76,92.86,81700.0,66.0143,66.0428,65.9717,66.0428,81700.0
2012-10-15 11:10:00,92.85,92.87,92.78,92.8,75000.0,66.0357,66.0499,65.9859,66.0001,75000.0
2012-10-15 11:20:00,92.8,92.89,92.8,92.82,83700.0,66.0001,66.0641,66.0001,66.0143,83700.0
2012-10-15 11:30:00,92.82,92.99,92.81,92.98,106700.0,66.0143,66.1352,66.0072,66.1281,106700.0
2012-10-15 11:40:00,92.99,93.04,92.96,93.04,131600.0,66.1352,66.1708,66.1139,66.1708,131600.0
2012-10-15 11:50:00,93.03,93.03,92.96,93.0,77500.0,66.1637,66.1637,66.1139,66.1424,77500.0
2012-10-15 12:00:00,93.0,93.04,92.98,92.98,118000.0,66.1424,66.1708,66.1281,66.1281,118000.0
2012-10-15 12:10:00,92.99,93.04,92.98,93.03,96500.0,66.1352,66.1708,66.1281,66.1637,96500.0
2012-10-15 12:20:00,93.04,93.12,93.02,93.11,87100.0,66.1708,66.2277,66.1566,66.2206,87100.0
2012-10-15 12:30:00,93.12,93.33,93.07,93.33,193900.0,66.2277,66.3771,66.1921,66.3771,193900.0
2012-10-15 12:40:00,93.33,93.56,93.3,93.54,242000.0,66.3771,66.5406,66.3557,66.5264,242000.0
2012-10-15 12:50:00,93.52,93.53,93.37,93.4,131900.0,66.5122,66.5193,66.4055,66.4268,131900.0
2012-10-15 13:00:00,93.41,93.43,93.38,93.41,118700.0,66.434,66.4482,66.4126,66.434,118700.0
2012-10-15 13:10:00,93.41,93.42,93.32,93.33,85900.0,66.434,66.4411,66.3699,66.3771,85900.0
2012-10-15 13:20:00,93.34,93.38,93.33,93.37,64900.0,66.3842,66.4126,66.3771,66.4055,64900.0
2012-10-15 13:30:00,93.38,93.46,93.37,93.45,69800.0,66.4126,66.4695,66.4055,66.4624,69800.0
2012-10-15 13:40:00,93.45,93.48,93.42,93.47,48500.0,66.4624,66.4837,66.4411,66.4766,48500.0
2012-10-15 13:50:00,93.48,93.51,93.47,93.51,51100.0,66.4837,66.5051,66.4766,66.5051,51100.0
2012-10-15 14:00:00,93.51,93.55,93.49,93.5,75200.0,66.5051,66.5335,66.4908,66.498,75200.0
2012-10-15 14:10:00,93.5,93.54,93.49,93.54,64000.0,66.498,66.5264,66.4908,66.5264,64000.0
2012-10-15 14:20:00,93.54,93.57,93.52,93.56,86400.0,66.5264,66.5477,66.5122,66.5406,86400.0
2012-10-15 14:30:00,93.56,93.57,93.47,93.5,88000.0,66.5406,66.5477,66.4766,66.498,88000.0
2012-10-15 14:40:00,93.5,93.52,93.43,93.47,77300.0,66.498,66.5122,66.4482,66.4766,77300.0
2012-10-15 14:50:00,93.47,93.5,93.45,93.48,57200.0,66.4766,66.498,66.4624,66.4837,57200.0
2012-10-15 15:00:00,93.48,93.56,93.47,93.54,126700.0,66.4837,66.5406,66.4766,66.5264,126700.0
2012-10-15 15:10:00,93.54,93.69,93.54,93.68,169700.0,66.5264,66.6331,66.5264,66.626,169700.0
2012-10-15 15:20:00,93.67,93.74,93.65,93.66,158000.0,66.6189,66.6686,66.6046,66.6118,158000.0
2012-10-15 15:30:00,93.66,93.68,93.49,93.49,142900.0,66.6118,66.626,66.4908,66.4908,142900.0
2012-10-15 15:40:00,93.5,93.57,93.45,93.49,184200.0,66.498,66.5477,66.4624,66.4908,184200.0
2012-10-15 15:50:00,93.5,93.58,93.49,93.51,410800.0,66.498,66.5549,66.4908,66.5051,410800.0
2012-10-16 09:30:00,93.97,94.0,93.65,93.66,238100.0,66.8322,66.8536,66.6046,66.6118,238100.0
2012-10-16 09:40:00,93.66,93.93,93.64,93.8,182500.0,66.6118,66.8038,66.5975,66.7113,182500.0
2012-10-16 09:50:00,93.8,93.86,93.73,93.8,243300.0,66.7113,66.754,66.6615,66.7113,243300.0
2012-10-16 10:00:00,93.8,93.81,93.73,93.78,137000.0,66.7113,66.7184,66.6615,66.6971,137000.0
2012-10-16 10:10:00,93.78,93.82,93.73,93.74,106000.0,66.6971,66.7255,66.6615,66.6686,106000.0
2012-10-16 10:20:00,93.74,93.78,93.7,93.74,137800.0,66.6686,66.6971,66.6402,66.6686,137800.0
2012-10-16 10:30:00,93.74,93.87,93.74,93.79,135700.0,66.6686,66.7611,66.6686,66.7042,135700.0
2012-10-16 10:40:00,93.78,93.85,93.77,93.82,112000.0,66.6971,66.7469,66.69,66.7255,112000.0
2012-10-16 10:50:00,93.82,93.84,93.73,93.74,142800.0,66.7255,66.7398,66.6615,66.6686,142800.0
2012-10-16 11:00:00,93.74,93.81,93.71,93.75,96800.0,66.6686,66.7184,66.6473,66.6758,96800.0
2012-10-16 11:10:00,93.73,93.79,93.72,93.78,80900.0,66.6615,66.7042,66.6544,66.6971,80900.0
2012-10-16 11:20:00,93.79,93.8,93.73,93.76,107700.0,66.7042,66.7113,66.6615,66.6829,107700.0
2012-10-16 11:30:00,93.77,93.8,93.75,93.76,99100.0,66.69,66.7113,66.6758,66.6829,99100.0
2012-10-16 11:40:00,93.77,93.78,93.72,93.74,77200.0,66.69,66.6971,66.6544,66.6686,77200.0
2012-10-16 11:50:00,93.74,93.82,93.73,93.79,91500.0,66.6686,66.7255,66.6615,66.7042,91500.0
2012-10-16 12:00:00,93.78,93.88,93.77,93.86,72200.0,66.6971,66.7682,66.69,66.754,72200.0
2012-10-16 12:10:00,93.86,93.9,93.85,93.89,69400.0,66.754,66.7824,66.7469,66.7753,69400.0
2012-10-16 12:20:00,93.89,93.9,93.87,93.88,37700.0,66.7753,66.7824,66.7611,66.7682,37700.0
2012-10-16 12:30:00,93.88,93.92,93.87,93.89,50000.0,66.7682,66.7967,66.7611,66.7753,50000.0
2012-10-16 12:40:00,93.9,93.91,93.87,93.87,27700.0,66.7824,66.7896,66.7611,66.7611,27700.0
2012-10-16 12:50:00,93.88,93.95,93.87,93.91,56100.0,66.7682,66.818,66.7611,66.7896,56100.0
2012-10-16 13:00:00,93.9,93.95,93.9,93.93,35800.0,66.7824,66.818,66.7824,66.8038,35800.0
2012-10-16 13:10:00,93.92,93.93,93.87,93.89,35500.0,66.7967,66.8038,66.7611,66.7753,35500.0
2012-10-16 13:20:00,93.89,93.91,93.87,93.89,34100.0,66.7753,66.7896,66.7611,66.7753,34100.0
2012-10-16 13:30:00,93.89,93.92,93.88,93.9,50500.0,66.7753,66.7967,66.7682,66.7824,50500.0
2012-10-16 13:40:00,93.89,93.93,93.88,93.92,68800.0,66.7753,66.8038,66.7682,66.7967,68800.0
2012-10-16 13:50:00,93.92,93.95,93.9,93.95,105700.0,66.7967,66.818,66.7824,66.818,105700.0
2012-10-16 14:00:00,93.95,93.98,93.95,93.96,59300.0,66.818,66.8393,66.818,66.8251,59300.0
2012-10-16 14:10:00,93.97,93.98,93.95,93.97,66200.0,66.8322,66.8393,66.818,66.8322,66200.0
2012-10-16 14:20:00,93.97,93.99,93.96,93.98,70600.0,66.8322,66.8465,66.8251,66.8393,70600.0
2012-10-16 14:30:00,93.98,93.98,93.93,93.94,80200.0,66.8393,66.8393,66.8038,66.8109,80200.0
2012-10-16 14:40:00,93.93,93.95,93.91,93.91,51800.0,66.8038,66.818,66.7896,66.7896,51800.0
2012-10-16 14:50:00,93.92,93.92,93.85,93.85,146900.0,66.7967,66.7967,66.7469,66.7469,146900.0
2012-10-16 15:00:00,93.86,93.89,93.84,93.87,119200.0,66.754,66.7753,66.7398,66.7611,119200.0
2012-10-16 15:10:00,93.87,93.9,93.85,93.88,76500.0,66.7611,66.7824,66.7469,66.7682,76500.0
2012-10-16 15:20:00,93.88,93.9,93.84,93.89,106700.0,66.7682,66.7824,66.7398,66.7753,106700.0
2012-10-16 15:30:00,93.9,93.94,93.87,93.93,146700.0,66.7824,66.8109,66.7611,66.8038,146700.0
2012-10-16 15:40:00,93.94,94.06,93.94,94.03,220600.0,66.8109,66.8962,66.8109,66.8749,220600.0
2012-10-16 15:50:00,94.02,94.08,94.01,94.07,406600.0,66.8678,66.9105,66.8607,66.9033,406600.0
2012-10-17 09:30:00,93.99,94.16,93.55,93.66,448800.0,66.8465,66.9674,66.5335,66.6118,448800.0
2012-10-17 09:40:00,93.66,93.8,93.6,93.71,131600.0,66.6118,66.7113,66.5691,66.6473,131600.0
2012-10-17 09:50:00,93.71,93.94,93.64,93.93,159200.0,66.6473,66.8109,66.5975,66.8038,159200.0
2012-10-17 10:00:00,93.92,93.97,93.77,93.79,168600.0,66.7967,66.8322,66.69,66.7042,168600.0
2012-10-17 10:10:00,93.78,93.78,93.67,93.73,159800.0,66.6971,66.6971,66.6189,66.6615,159800.0
2012-10-17 10:20:00,93.73,93.87,93.72,93.84,134900.0,66.6615,66.7611,66.6544,66.7398,134900.0
2012-10-17 10:30:00,93.85,93.91,93.8,93.9,82400.0,66.7469,66.7896,66.7113,66.7824,82400.0
2012-10-17 10:40:00,93.91,93.93,93.86,93.9,84900.0,66.7896,66.8038,66.754,66.7824,84900.0
2012-10-17 10:50:00,93.9,93.91,93.86,93.88,69500.0,66.7824,66.7896,66.754,66.7682,69500.0
2012-10-17 11:00:00,93.88,93.88,93.65,93.65,136200.0,66.7682,66.7682,66.6046,66.6046,136200.0
2012-10-17 11:10:00,93.65,93.65,93.5,93.5,130800.0,66.6046,66.6046,66.498,66.498,130800.0
2012-10-17 11:20:00,93.51,93.59,93.45,93.5,182200.0,66.5051,66.562,66.4624,66.498,182200.0
2012-10-17 11:30:00,93.51,93.51,93.45,93.45,124300.0,66.5051,66.5051,66.4624,66.4624,124300.0
2012-10-17 11:40:00,93.45,93.45,93.37,93.4,133200.0,66.4624,66.4624,66.4055,66.4268,133200.0
2012-10-17 11:50:00,93.4,93.4,93.28,93.28,120300.0,66.4268,66.4268,66.3415,66.3415,120300.0
2012-10-17 12:00:00,93.29,93.32,93.26,93.32,138500.0,66.3486,66.3699,66.3273,66.3699,138500.0
2012-10-17 12:10:00,93.32,93.35,93.28,93.31,116300.0,66.3699,66.3913,66.3415,66.3628,116300.0
2012-10-17 12:20:00,93.32,93.34,93.28,93.3,128600.0,66.3699,66.3842,66.3415,66.3557,128600.0
2012-10-17 12:30:00,93.3,93.33,93.25,93.31,102800.0,66.3557,66.3771,66.3202,66.3628,102800.0
2012-10-17 12:40:00,93.3,93.42,93.3,93.42,59300.0,66.3557,66.4411,66.3557,66.4411,59300.0
2012-10-17 12:50:00,93.42,93.45,93.4,93.41,53000.0,66.4411,66.4624,66.4268,66.434,53000.0
2012-10-17 13:00:00,93.41,93.44,93.4,93.44,83800.0,66.434,66.4553,66.4268,66.4553,83800.0
2012-10-17 13:10:00,93.44,93.54,93.44,93.54,53500.0,66.4553,66.5264,66.4553,66.5264,53500.0
2012-10-17 13:20:00,93.54,93.61,93.54,93.58,61100.0,66.5264,66.5762,66.5264,66.5549,61100.0
2012-10-17 13:30:00,93.59,93.61,93.58,93.59,53100.0,66.562,66.5762,66.5549,66.562,53100.0
2012-10-17 13:40:00,93.59,93.61,93.55,93.6,101000.0,66.562,66.5762,66.5335,66.5691,101000.0
2012-10-17 13:50:00,93.59,93.72,93.59,93.7,105600.0,66.562,66.6544,66.562,66.6402,105600.0
2012-10-17 14:00:00,93.7,93.71,93.61,93.63,136800.0,66.6402,66.6473,66.5762,66.5904,136800.0
2012-10-17 14:10:00,93.62,93.67,93.62,93.62,60000.0,66.5833,66.6189,66.5833,66.5833,60000.0
2012-10-17 14:20:00,93.62,93.68,93.61,93.67,114800.0,66.5833,66.626,66.5762,66.6189,114800.0
2012-10-17 14:30:00,93.68,93.73,93.67,93.7,71200.0,66.626,66.6615,66.6189,66.6402,71200.0
2012-10-17 14:40:00,93.69,93.73,93.66,93.67,77600.0,66.6331,66.6615,66.6118,66.6189,77600.0
2012-10-17 14:50:00,93.66,93.67,93.63,93.67,106700.0,66.6118,66.6189,66.5904,66.6189,106700.0
2012-10-17 15:00:00,93.66,93.68,93.63,93.68,66900.0,66.6118,66.626,66.5904,66.626,66900.0
2012-10-17 15:10:00,93.68,93.7,93.64,93.66,84800.0,66.626,66.6402,66.5975,66.6118,84800.0
2012-10-17 15:20:00,93.66,93.68,93.61,93.64,95300.0,66.6118,66.626,66.5762,66.5975,95300.0
2012-10-17 15:30:00,93.65,93.7,93.59,93.67,154100.0,66.6046,66.6402,66.562,66.6189,154100.0
2012-10-17 15:40:00,93.67,93.69,93.52,93.59,195800.0,66.6189,66.6331,66.5122,66.562,195800.0
2012-10-17 15:50:00,93.59,93.7,93.58,93.7,355100.0,66.562,66.6402,66.5549,66.6402,355100.0
2012-10-18 09:30:00,93.67,93.75,93.47,93.58,207400.0,66.6189,66.6758,66.4766,66.5549,207400.0
2012-10-18 09:40:00,93.58,93.58,93.12,93.17,331100.0,66.5549,66.5549,66.2277,66.2633,331100.0
2012-10-18 09:50:00,93.2,93.52,93.14,93.52,123400.0,66.2846,66.5122,66.2419,66.5122,123400.0
2012-10-18 10:00:00,93.51,93.63,93.29,93.36,146300.0,66.5051,66.5904,66.3486,66.3984,146300.0
2012-10-18 10:10:00,93.37,93.42,93.2,93.26,146100.0,66.4055,66.4411,66.2846,66.3273,146100.0
2012-10-18 10:20:00,93.25,93.31,93.18,93.21,93600.0,66.3202,66.3628,66.2704,66.2917,93600.0
2012-10-18 10:30:00,93.21,93.4,93.21,93.26,123900.0,66.2917,66.4268,66.2917,66.3273,123900.0
2012-10-18 10:40:00,93.25,93.26,93.06,93.2,161800.0,66.3202,66.3273,66.185,66.2846,161800.0
2012-10-18 10:50:00,93.2,93.27,92.98,93.05,197200.0,66.2846,66.3344,66.1281,66.1779,197200.0
2012-10-18 11:00:00,93.06,93.14,92.99,93.0,121900.0,66.185,66.2419,66.1352,66.1424,121900.0
2012-10-18 11:10:00,93.01,93.15,92.99,93.14,91600.0,66.1495,66.249,66.1352,66.2419,91600.0
2012-10-18 11:20:00,93.14,93.15,93.02,93.05,82200.0,66.2419,66.249,66.1566,66.1779,82200.0
2012-10-18 11:30:00,93.05,93.08,92.99,92.99,93600.0,66.1779,66.1993,66.1352,66.1352,93600.0
2012-10-18 11:40:00,92.99,93.0,92.86,92.98,84200.0,66.1352,66.1424,66.0428,66.1281,84200.0
2012-10-18 11:50:00,92.98,93.03,92.9,92.98,76800.0,66.1281,66.1637,66.0712,66.1281,76800.0
2012-10-18 12:00:00,92.98,93.03,92.97,93.02,96400.0,66.1281,66.1637,66.121,66.1566,96400.0
2012-10-18 12:10:00,93.01,93.14,92.99,93.12,126700.0,66.1495,66.2419,66.1352,66.2277,126700.0
2012-10-18 12:20:00,93.11,93.28,93.11,93.25,72400.0,66.2206,66.3415,66.2206,66.3202,72400.0
2012-10-18 12:30:00,93.24,93.27,93.07,93.21,150200.0,66.313,66.3344,66.1921,66.2917,150200.0
2012-10-18 12:40:00,93.21,93.25,93.0,93.01,93800.0,66.2917,66.3202,66.1424,66.1495,93800.0
2012-10-18 12:50:00,93.0,93.02,92.8,92.81,168700.0,66.1424,66.1566,66.0001,66.0072,168700.0
2012-10-18 13:00:00,92.81,92.95,92.77,92.86,115500.0,66.0072,66.1068,65.9788,66.0428,115500.0
2012-10-18 13:10:00,92.85,92.95,92.79,92.88,109800.0,66.0357,66.1068,65.993,66.057,109800.0
2012-10-18 13:20:00,92.88,92.89,92.73,92.83,125500.0,66.057,66.0641,65.9503,66.0214,125500.0
2012-10-18 13:30:00,92.83,92.92,92.76,92.9,175400.0,66.0214,66.0855,65.9717,66.0712,175400.0
2012-10-18 13:40:00,92.9,93.08,92.9,93.06,127700.0,66.0712,66.1993,66.0712,66.185,127700.0
2012-10-18 13:50:00,93.05,93.07,92.97,93.0,72100.0,66.1779,66.1921,66.121,66.1424,72100.0
2012-10-18 14:00:00,93.0,93.18,92.99,93.15,168700.0,66.1424,66.2704,66.1352,66.249,168700.0
2012-10-18 14:10:00,93.16,93.19,92.97,92.97,113700.0,66.2561,66.2775,66.121,66.121,113700.0
2012-10-18 14:20:00,92.98,93.05,92.96,92.97,82300.0,66.1281,66.1779,66.1139,66.121,82300.0
2012-10-18 14:30:00,92.97,92.99,92.81,92.88,139800.0,66.121,66.1352,66.0072,66.057,139800.0
2012-10-18 14:40:00,92.89,93.02,92.83,92.87,133300.0,66.0641,66.1566,66.0214,66.0499,133300.0
2012-10-18 14:50:00,92.88,93.02,92.88,92.97,106100.0,66.057,66.1566,66.057,66.121,106100.0
2012-10-18 15:00:00,92.97,92.98,92.88,92.91,203300.0,66.121,66.1281,66.057,66.0783,203300.0
2012-10-18 15:10:00,92.91,92.97,92.86,92.89,168700.0,66.0783,66.121,66.0428,66.0641,168700.0
2012-10-18 15:20:00,92.88,92.92,92.67,92.7,280800.0,66.057,66.0855,65.9077,65.929,280800.0
2012-10-18 15:30:00,92.71,92.8,92.62,92.69,358700.0,65.9361,66.0001,65.8721,65.9219,358700.0
2012-10-18 15:40:00,92.69,92.95,92.61,92.89,410100.0,65.9219,66.1068,65.865,66.0641,410100.0
2012-10-18 15:50:00,92.88,93.03,92.8,92.87,559100.0,66.057,66.1637,66.0001,66.0499,559100.0
2012-10-19 09:30:00,90.07,90.25,89.72,89.83,1990200.0,64.0585,64.1865,63.8096,63.8878,1990200.0
2012-10-19 09:40:00,89.82,89.9,89.57,89.74,816200.0,63.8807,63.9376,63.7029,63.8238,816200.0
2012-10-19 09:50:00,89.73,89.91,89.61,89.89,830000.0,63.8167,63.9447,63.7314,63.9305,830000.0
2012-10-19 10:00:00,89.87,90.15,89.83,90.09,582700.0,63.9163,64.1154,63.8878,64.0727,582700.0
2012-10-19 10:10:00,90.07,90.19,90.02,90.07,466900.0,64.0585,64.1439,64.023,64.0585,466900.0
2012-10-19 10:20:00,90.07,90.08,89.85,90.0,247400.0,64.0585,64.0656,63.902,64.0087,247400.0
2012-10-19 10:30:00,90.0,90.05,89.85,90.04,397900.0,64.0087,64.0443,63.902,64.0372,397900.0
2012-10-19 10:40:00,90.05,90.12,89.95,89.98,277000.0,64.0443,64.0941,63.9732,63.9945,277000.0
2012-10-19 10:50:00,89.97,90.0,89.9,90.0,296300.0,63.9874,64.0087,63.9376,64.0087,296300.0
2012-10-19 11:00:00,90.0,90.0,89.61,89.68,437800.0,64.0087,64.0087,63.7314,63.7811,437800.0
2012-10-19 11:10:00,89.67,89.84,89.54,89.67,432800.0,63.774,63.8949,63.6816,63.774,432800.0
2012-10-19 11:20:00,89.65,89.72,89.3,89.52,575800.0,63.7598,63.8096,63.5109,63.6674,575800.0
2012-10-19 11:30:00,89.52,89.55,89.16,89.3,665200.0,63.6674,63.6887,63.4113,63.5109,665200.0
2012-10-19 11:40:00,89.3,89.7,89.3,89.65,372000.0,63.5109,63.7954,63.5109,63.7598,372000.0
2012-10-19 11:50:00,89.65,89.78,89.54,89.6,312500.0,63.7598,63.8523,63.6816,63.7242,312500.0
2012-10-19 12:00:00,89.6,89.63,89.5,89.52,149600.0,63.7242,63.7456,63.6531,63.6674,149600.0
2012-10-19 12:10:00,89.52,89.59,89.31,89.35,207000.0,63.6674,63.7171,63.518,63.5464,207000.0
2012-10-19 12:20:00,89.34,89.45,89.27,89.37,260600.0,63.5393,63.6176,63.4895,63.5607,260600.0
2012-10-19 12:30:00,89.37,89.44,89.32,89.36,169200.0,63.5607,63.6105,63.5251,63.5536,169200.0
2012-10-19 12:40:00,89.37,89.42,89.16,89.21,330400.0,63.5607,63.5962,63.4113,63.4469,330400.0
2012-10-19 12:50:00,89.22,89.34,89.17,89.22,154200.0,63.454,63.5393,63.4184,63.454,154200.0
2012-10-19 13:00:00,89.22,89.35,89.15,89.27,191100.0,63.454,63.5464,63.4042,63.4895,191100.0
2012-10-19 13:10:00,89.26,89.37,89.15,89.35,133800.0,63.4824,63.5607,63.4042,63.5464,133800.0
2012-10-19 13:20:00,89.36,89.37,89.23,89.35,106000.0,63.5536,63.5607,63.4611,63.5464,106000.0
2012-10-19 13:30:00,89.36,89.37,89.23,89.3,124400.0,63.5536,63.5607,63.4611,63.5109,124400.0
2012-10-19 13:40:00,89.31,89.31,89.14,89.23,205100.0,63.518,63.518,63.3971,63.4611,205100.0
2012-10-19 13:50:00,89.22,89.24,88.9,88.96,491500.0,63.454,63.4682,63.2264,63.2691,491500.0
2012-10-19 14:00:00,88.96,89.01,88.75,88.89,326600.0,63.2691,63.3046,63.1197,63.2193,326600.0
2012-10-19 14:10:00,88.85,89.01,88.85,88.86,367200.0,63.1908,63.3046,63.1908,63.198,367200.0
2012-10-19 14:20:00,88.85,88.99,88.75,88.94,302500.0,63.1908,63.2904,63.1197,63.2548,302500.0
2012-10-19 14:30:00,88.96,89.05,88.91,88.95,246200.0,63.2691,63.3331,63.2335,63.262,246200.0
2012-10-19 14:40:00,88.96,89.07,88.95,89.02,283900.0,63.2691,63.3473,63.262,63.3117,283900.0
2012-10-19 14:50:00,89.03,89.03,88.9,88.94,224200.0,63.3189,63.3189,63.2264,63.2548,224200.0
2012-10-19 15:00:00,88.93,88.94,88.81,88.81,279800.0,63.2477,63.2548,63.1624,63.1624,279800.0
2012-10-19 15:10:00,88.81,88.82,88.65,88.75,413600.0,63.1624,63.1695,63.0486,63.1197,413600.0
2012-10-19 15:20:00,88.75,88.88,88.75,88.8,430300.0,63.1197,63.2122,63.1197,63.1553,430300.0
2012-10-19 15:30:00,88.79,88.9,88.72,88.86,480100.0,63.1482,63.2264,63.0984,63.198,480100.0
2012-10-19 15:40:00,88.86,88.89,88.64,88.71,576200.0,63.198,63.2193,63.0415,63.0913,576200.0
2012-10-19 15:50:00,88.72,88.82,88.55,88.73,1170300.0,63.0984,63.1695,62.9775,63.1055,1170300.0
2012-10-22 09:30:00,88.85,88.9,88.4,88.49,768000.0,63.1908,63.2264,62.8708,62.9348,768000.0
2012-10-22 09:40:00,88.49,88.56,88.23,88.49,391400.0,62.9348,62.9846,62.7499,62.9348,391400.0
2012-10-22 09:50:00,88.49,88.77,88.48,88.56,306700.0,62.9348,63.1339,62.9277,62.9846,306700.0
2012-10-22 10:00:00,88.56,88.88,88.52,88.81,283600.0,62.9846,63.2122,62.9561,63.1624,283600.0
2012-10-22 10:10:00,88.82,88.84,88.66,88.8,156100.0,63.1695,63.1837,63.0557,63.1553,156100.0
2012-10-22 10:20:00,88.79,89.08,88.79,89.01,276100.0,63.1482,63.3544,63.1482,63.3046,276100.0
2012-10-22 10:30:00,89.0,89.01,88.92,88.94,130900.0,63.2975,63.3046,63.2406,63.2548,130900.0
2012-10-22 10:40:00,88.93,89.02,88.85,89.01,145400.0,63.2477,63.3117,63.1908,63.3046,145400.0
2012-10-22 10:50:00,89.01,89.01,88.87,88.88,272900.0,63.3046,63.3046,63.2051,63.2122,272900.0
2012-10-22 11:00:00,88.88,88.89,88.66,88.67,117000.0,63.2122,63.2193,63.0557,63.0628,117000.0
2012-10-22 11:10:00,88.68,88.75,88.64,88.68,127400.0,63.0699,63.1197,63.0415,63.0699,127400.0
2012-10-22 11:20:00,88.68,88.76,88.57,88.65,181300.0,63.0699,63.1268,62.9917,63.0486,181300.0
2012-10-22 11:30:00,88.65,88.78,88.56,88.76,128400.0,63.0486,63.1411,62.9846,63.1268,128400.0
2012-10-22 11:40:00,88.77,88.95,88.76,88.9,138500.0,63.1339,63.262,63.1268,63.2264,138500.0
2012-10-22 11:50:00,88.9,88.97,88.9,88.94,87100.0,63.2264,63.2762,63.2264,63.2548,87100.0
2012-10-22 12:00:00,88.94,88.96,88.87,88.88,150800.0,63.2548,63.2691,63.2051,63.2122,150800.0
2012-10-22 12:10:00,88.89,88.89,88.7,88.7,77500.0,63.2193,63.2193,63.0842,63.0842,77500.0
2012-10-22 12:20:00,88.7,88.76,88.65,88.72,106500.0,63.0842,63.1268,63.0486,63.0984,106500.0
2012-10-22 12:30:00,88.72,88.82,88.65,88.76,106000.0,63.0984,63.1695,63.0486,63.1268,106000.0
2012-10-22 12:40:00,88.76,88.81,88.71,88.72,70500.0,63.1268,63.1624,63.0913,63.0984,70500.0
2012-10-22 12:50:00,88.72,88.72,88.52,88.53,130100.0,63.0984,63.0984,62.9561,62.9633,130100.0
2012-10-22 13:00:00,88.53,88.54,88.44,88.47,136100.0,62.9633,62.9704,62.8992,62.9206,136100.0
2012-10-22 13:10:00,88.47,88.47,88.21,88.28,199800.0,62.9206,62.9206,62.7357,62.7855,199800.0
2012-10-22 13:20:00,88.28,88.3,88.07,88.09,154600.0,62.7855,62.7997,62.6361,62.6503,154600.0
2012-10-22 13:30:00,88.08,88.13,88.05,88.06,122700.0,62.6432,62.6788,62.6219,62.629,122700.0
2012-10-22 13:40:00,88.08,88.08,88.01,88.02,137900.0,62.6432,62.6432,62.5934,62.6005,137900.0
2012-10-22 13:50:00,88.01,88.13,88.01,88.04,195600.0,62.5934,62.6788,62.5934,62.6148,195600.0
2012-10-22 14:00:00,88.03,88.04,87.85,87.97,322300.0,62.6077,62.6148,62.4796,62.565,322300.0
2012-10-22 14:10:00,87.97,88.09,87.9,88.02,137700.0,62.565,62.6503,62.5152,62.6005,137700.0
2012-10-22 14:20:00,88.02,88.03,87.94,87.99,114700.0,62.6005,62.6077,62.5436,62.5792,114700.0
2012-10-22 14:30:00,88.0,88.02,87.92,88.0,91000.0,62.5863,62.6005,62.5294,62.5863,91000.0
2012-10-22 14:40:00,88.0,88.1,87.97,88.02,117200.0,62.5863,62.6574,62.565,62.6005,117200.0
2012-10-22 14:50:00,88.01,88.03,88.0,88.03,86900.0,62.5934,62.6077,62.5863,62.6077,86900.0
2012-10-22 15:00:00,88.03,88.04,87.96,88.01,126200.0,62.6077,62.6148,62.5579,62.5934,126200.0
2012-10-22 15:10:00,88.01,88.15,88.01,88.12,128600.0,62.5934,62.693,62.5934,62.6717,128600.0
2012-10-22 15:20:00,88.12,88.12,87.98,88.07,147100.0,62.6717,62.6717,62.5721,62.6361,147100.0
2012-10-22 15:30:00,88.07,88.15,88.05,88.08,192800.0,62.6361,62.693,62.6219,62.6432,192800.0
2012-10-22 15:40:00,88.09,88.16,88.04,88.09,264200.0,62.6503,62.7001,62.6148,62.6503,264200.0
2012-10-22 15:50:00,88.1,88.45,88.09,88.44,572400.0,62.6574,62.9064,62.6503,62.8992,572400.0
2012-10-23 09:30:00,88.02,88.2,87.87,87.89,529000.0,62.6005,62.7286,62.4939,62.5081,529000.0
2012-10-23 09:40:00,87.9,88.02,87.82,87.95,412100.0,62.5152,62.6005,62.4583,62.5508,412100.0
2012-10-23 09:50:00,87.95,88.01,87.85,87.87,170700.0,62.5508,62.5934,62.4796,62.4939,170700.0
2012-10-23 10:00:00,87.87,87.96,87.82,87.88,214700.0,62.4939,62.5579,62.4583,62.501,214700.0
2012-10-23 10:10:00,87.88,87.88,87.6,87.62,290100.0,62.501,62.501,62.3018,62.3161,290100.0
2012-10-23 10:20:00,87.62,87.62,87.42,87.51,436100.0,62.3161,62.3161,62.1738,62.2378,436100.0
2012-10-23 10:30:00,87.51,87.51,87.36,87.37,202700.0,62.2378,62.2378,62.1311,62.1383,202700.0
2012-10-23 10:40:00,87.37,87.49,87.32,87.48,252700.0,62.1383,62.2236,62.1027,62.2165,252700.0
2012-10-23 10:50:00,87.47,87.6,87.4,87.6,159900.0,62.2094,62.3018,62.1596,62.3018,159900.0
2012-10-23 11:00:00,87.6,87.8,87.56,87.74,296300.0,62.3018,62.4441,62.2734,62.4014,296300.0
2012-10-23 11:10:00,87.73,87.86,87.7,87.83,222400.0,62.3943,62.4867,62.373,62.4654,222400.0
2012-10-23 11:20:00,87.82,87.9,87.76,87.81,242200.0,62.4583,62.5152,62.4156,62.4512,242200.0
2012-10-23 11:30:00,87.81,87.84,87.59,87.63,118100.0,62.4512,62.4725,62.2947,62.3232,118100.0
2012-10-23 11:40:00,87.63,87.82,87.63,87.77,106200.0,62.3232,62.4583,62.3232,62.4227,106200.0
2012-10-23 11:50:00,87.77,87.87,87.7,87.87,105000.0,62.4227,62.4939,62.373,62.4939,105000.0
2012-10-23 12:00:00,87.87,88.09,87.87,88.07,192000.0,62.4939,62.6503,62.4939,62.6361,192000.0
2012-10-23 12:10:00,88.07,88.2,88.0,88.09,177800.0,62.6361,62.7286,62.5863,62.6503,177800.0
2012-10-23 12:20:00,88.09,88.22,88.04,88.2,87400.0,62.6503,62.7428,62.6148,62.7286,87400.0
2012-10-23 12:30:00,88.2,88.24,88.1,88.11,67200.0,62.7286,62.757,62.6574,62.6645,67200.0
2012-10-23 12:40:00,88.1,88.15,88.03,88.05,90700.0,62.6574,62.693,62.6077,62.6219,90700.0
2012-10-23 12:50:00,88.05,88.11,88.0,88.06,85500.0,62.6219,62.6645,62.5863,62.629,85500.0
2012-10-23 13:00:00,88.07,88.19,88.01,88.19,90000.0,62.6361,62.7214,62.5934,62.7214,90000.0
2012-10-23 13:10:00,88.19,88.21,88.13,88.16,104900.0,62.7214,62.7357,62.6788,62.7001,104900.0
2012-10-23 13:20:00,88.16,88.18,88.1,88.1,92700.0,62.7001,62.7143,62.6574,62.6574,92700.0
2012-10-23 13:30:00,88.1,88.2,88.1,88.15,102000.0,62.6574,62.7286,62.6574,62.693,102000.0
2012-10-23 13:40:00,88.14,88.19,88.11,88.17,193100.0,62.6859,62.7214,62.6645,62.7072,193100.0
2012-10-23 13:50:00,88.17,88.38,88.15,88.37,157400.0,62.7072,62.8566,62.693,62.8495,157400.0
2012-10-23 14:00:00,88.36,88.38,88.15,88.15,195100.0,62.8423,62.8566,62.693,62.693,195100.0
2012-10-23 14:10:00,88.15,88.19,88.02,88.12,106900.0,62.693,62.7214,62.6005,62.6717,106900.0
2012-10-23 14:20:00,88.14,88.17,88.08,88.14,91100.0,62.6859,62.7072,62.6432,62.6859,91100.0
2012-10-23 14:30:00,88.14,88.19,88.03,88.15,128000.0,62.6859,62.7214,62.6077,62.693,128000.0
2012-10-23 14:40:00,88.15,88.28,88.12,88.2,72300.0,62.693,62.7855,62.6717,62.7286,72300.0
2012-10-23 14:50:00,88.2,88.2,88.13,88.16,46400.0,62.7286,62.7286,62.6788,62.7001,46400.0
2012-10-23 15:00:00,88.16,88.23,88.15,88.21,128100.0,62.7001,62.7499,62.693,62.7357,128100.0
2012-10-23 15:10:00,88.21,88.22,88.15,88.22,121900.0,62.7357,62.7428,62.693,62.7428,121900.0
2012-10-23 15:20:00,88.22,88.27,88.2,88.21,181300.0,62.7428,62.7783,62.7286,62.7357,181300.0
2012-10-23 15:30:00,88.21,88.24,87.93,87.93,220300.0,62.7357,62.757,62.5365,62.5365,220300.0
2012-10-23 15:40:00,87.93,88.06,87.92,88.0,299300.0,62.5365,62.629,62.5294,62.5863,299300.0
2012-10-23 15:50:00,88.0,88.11,87.96,87.96,454100.0,62.5863,62.6645,62.5579,62.5579,454100.0
2012-10-24 09:30:00,88.45,88.45,88.0,88.02,323200.0,62.9064,62.9064,62.5863,62.6005,323200.0
2012-10-24 09:40:00,88.02,88.21,88.0,88.02,163300.0,62.6005,62.7357,62.5863,62.6005,163300.0
2012-10-24 09:50:00,88.02,88.07,87.9,87.99,182700.0,62.6005,62.6361,62.5152,62.5792,182700.0
2012-10-24 10:00:00,87.98,87.98,87.77,87.77,135000.0,62.5721,62.5721,62.4227,62.4227,135000.0
2012-10-24 10:10:00,87.77,87.84,87.71,87.76,124600.0,62.4227,62.4725,62.3801,62.4156,124600.0
2012-10-24 10:20:00,87.76,87.8,87.53,87.58,156100.0,62.4156,62.4441,62.252,62.2876,156100.0
2012-10-24 10:30:00,87.56,87.74,87.55,87.7,165200.0,62.2734,62.4014,62.2663,62.373,165200.0
2012-10-24 10:40:00,87.68,87.75,87.68,87.69,122300.0,62.3587,62.4085,62.3587,62.3658,122300.0
2012-10-24 10:50:00,87.69,87.69,87.59,87.6,119700.0,62.3658,62.3658,62.2947,62.3018,119700.0
2012-10-24 11:00:00,87.61,87.68,87.55,87.58,100300.0,62.3089,62.3587,62.2663,62.2876,100300.0
2012-10-24 11:10:00,87.59,87.61,87.55,87.57,81200.0,62.2947,62.3089,62.2663,62.2805,81200.0
2012-10-24 11:20:00,87.57,87.61,87.51,87.56,94100.0,62.2805,62.3089,62.2378,62.2734,94100.0
2012-10-24 11:30:00,87.56,87.59,87.4,87.42,201100.0,62.2734,62.2947,62.1596,62.1738,201100.0
2012-10-24 11:40:00,87.43,87.45,87.3,87.31,156000.0,62.1809,62.1951,62.0885,62.0956,156000.0
2012-10-24 11:50:00,87.3,87.35,87.3,87.32,100700.0,62.0885,62.124,62.0885,62.1027,100700.0
2012-10-24 12:00:00,87.31,87.4,87.29,87.37,139700.0,62.0956,62.1596,62.0814,62.1383,139700.0
2012-10-24 12:10:00,87.38,87.4,87.32,87.33,94700.0,62.1454,62.1596,62.1027,62.1098,94700.0
2012-10-24 12:20:00,87.33,87.39,87.3,87.39,129700.0,62.1098,62.1525,62.0885,62.1525,129700.0
2012-10-24 12:30:00,87.39,87.53,87.39,87.53,112600.0,62.1525,62.252,62.1525,62.252,112600.0
2012-10-24 12:40:00,87.53,87.55,87.5,87.52,89200.0,62.252,62.2663,62.2307,62.2449,89200.0
2012-10-24 12:50:00,87.51,87.54,87.46,87.5,76300.0,62.2378,62.2592,62.2023,62.2307,76300.0
2012-10-24 13:00:00,87.5,87.56,87.48,87.55,94300.0,62.2307,62.2734,62.2165,62.2663,94300.0
2012-10-24 13:10:00,87.55,87.55,87.4,87.47,126900.0,62.2663,62.2663,62.1596,62.2094,126900.0
2012-10-24 13:20:00,87.47,87.5,87.44,87.48,52500.0,62.2094,62.2307,62.188,62.2165,52500.0
2012-10-24 13:30:00,87.47,87.5,87.46,87.48,86600.0,62.2094,62.2307,62.2023,62.2165,86600.0
2012-10-24 13:40:00,87.48,87.49,87.39,87.41,81600.0,62.2165,62.2236,62.1525,62.1667,81600.0
2012-10-24 13:50:00,87.4,87.4,87.34,87.34,76300.0,62.1596,62.1596,62.1169,62.1169,76300.0
2012-10-24 14:00:00,87.34,87.34,87.28,87.3,118300.0,62.1169,62.1169,62.0742,62.0885,118300.0
2012-10-24 14:10:00,87.3,87.38,87.17,87.38,186300.0,62.0885,62.1454,61.996,62.1454,186300.0
2012-10-24 14:20:00,87.38,87.46,87.3,87.42,169200.0,62.1454,62.2023,62.0885,62.1738,169200.0
2012-10-24 14:30:00,87.41,87.49,87.35,87.46,171100.0,62.1667,62.2236,62.124,62.2023,171100.0
2012-10-24 14:40:00,87.46,87.46,87.35,87.39,89300.0,62.2023,62.2023,62.124,62.1525,89300.0
2012-10-24 14:50:00,87.39,87.43,87.38,87.39,91200.0,62.1525,62.1809,62.1454,62.1525,91200.0
2012-10-24 15:00:00,87.38,87.38,87.13,87.15,206500.0,62.1454,62.1454,61.9676,61.9818,206500.0
2012-10-24 15:10:00,87.16,87.2,87.11,87.13,177000.0,61.9889,62.0173,61.9533,61.9676,177000.0
2012-10-24 15:20:00,87.14,87.3,87.09,87.3,293500.0,61.9747,62.0885,61.9391,62.0885,293500.0
2012-10-24 15:30:00,87.3,87.3,87.18,87.19,170400.0,62.0885,62.0885,62.0031,62.0102,170400.0
2012-10-24 15:40:00,87.18,87.26,87.1,87.24,257700.0,62.0031,62.06,61.9462,62.0458,257700.0
2012-10-24 15:50:00,87.23,87.3,87.15,87.28,476800.0,62.0387,62.0885,61.9818,62.0742,476800.0
2012-10-25 09:30:00,87.78,87.79,87.52,87.53,252700.0,62.4298,62.437,62.2449,62.252,252700.0
2012-10-25 09:40:00,87.56,87.61,87.41,87.44,156000.0,62.2734,62.3089,62.1667,62.188,156000.0
2012-10-25 09:50:00,87.45,87.53,87.32,87.5,191400.0,62.1951,62.252,62.1027,62.2307,191400.0
2012-10-25 10:00:00,87.5,87.62,87.34,87.56,108200.0,62.2307,62.3161,62.1169,62.2734,108200.0
2012-10-25 10:10:00,87.55,87.61,87.54,87.6,98500.0,62.2663,62.3089,62.2592,62.3018,98500.0
2012-10-25 10:20:00,87.6,87.62,87.43,87.48,100600.0,62.3018,62.3161,62.1809,62.2165,100600.0
2012-10-25 10:30:00,87.49,87.49,87.28,87.28,90600.0,62.2236,62.2236,62.0742,62.0742,90600.0
2012-10-25 10:40:00,87.28,87.37,87.25,87.26,89400.0,62.0742,62.1383,62.0529,62.06,89400.0
2012-10-25 10:50:00,87.26,87.44,87.26,87.42,82800.0,62.06,62.188,62.06,62.1738,82800.0
2012-10-25 11:00:00,87.42,87.46,87.33,87.45,136000.0,62.1738,62.2023,62.1098,62.1951,136000.0
2012-10-25 11:10:00,87.46,87.49,87.4,87.44,86800.0,62.2023,62.2236,62.1596,62.188,86800.0
2012-10-25 11:20:00,87.45,87.45,87.21,87.23,105900.0,62.1951,62.1951,62.0245,62.0387,105900.0
2012-10-25 11:30:00,87.24,87.37,87.19,87.2,182800.0,62.0458,62.1383,62.0102,62.0173,182800.0
2012-10-25 11:40:00,87.2,87.29,87.16,87.24,125700.0,62.0173,62.0814,61.9889,62.0458,125700.0
2012-10-25 11:50:00,87.23,87.26,87.15,87.21,117500.0,62.0387,62.06,61.9818,62.0245,117500.0
2012-10-25 12:00:00,87.19,87.23,87.11,87.23,87600.0,62.0102,62.0387,61.9533,62.0387,87600.0
2012-10-25 12:10:00,87.24,87.25,87.11,87.11,124400.0,62.0458,62.0529,61.9533,61.9533,124400.0
2012-10-25 12:20:00,87.11,87.14,87.05,87.1,92500.0,61.9533,61.9747,61.9107,61.9462,92500.0
2012-10-25 12:30:00,87.11,87.14,87.03,87.08,83400.0,61.9533,61.9747,61.8964,61.932,83400.0
2012-10-25 12:40:00,87.08,87.12,86.97,87.11,259000.0,61.932,61.9605,61.8538,61.9533,259000.0
2012-10-25 12:50:00,87.11,87.3,87.11,87.29,83800.0,61.9533,62.0885,61.9533,62.0814,83800.0
2012-10-25 13:00:00,87.29,87.34,87.23,87.25,90000.0,62.0814,62.1169,62.0387,62.0529,90000.0
2012-10-25 13:10:00,87.25,87.3,87.17,87.18,82400.0,62.0529,62.0885,61.996,62.0031,82400.0
2012-10-25 13:20:00,87.18,87.19,87.13,87.14,92400.0,62.0031,62.0102,61.9676,61.9747,92400.0
2012-10-25 13:30:00,87.15,87.18,87.07,87.1,75300.0,61.9818,62.0031,61.9249,61.9462,75300.0
2012-10-25 13:40:00,87.1,87.17,87.08,87.12,66600.0,61.9462,61.996,61.932,61.9605,66600.0
2012-10-25 13:50:00,87.12,87.24,87.11,87.24,60100.0,61.9605,62.0458,61.9533,62.0458,60100.0
2012-10-25 14:00:00,87.24,87.29,87.21,87.22,86200.0,62.0458,62.0814,62.0245,62.0316,86200.0
2012-10-25 14:10:00,87.24,87.28,87.18,87.2,75600.0,62.0458,62.0742,62.0031,62.0173,75600.0
2012-10-25 14:20:00,87.2,87.22,87.16,87.19,91700.0,62.0173,62.0316,61.9889,62.0102,91700.0
2012-10-25 14:30:00,87.2,87.21,87.17,87.19,69000.0,62.0173,62.0245,61.996,62.0102,69000.0
2012-10-25 14:40:00,87.2,87.27,87.2,87.24,82000.0,62.0173,62.0671,62.0173,62.0458,82000.0
2012-10-25 14:50:00,87.25,87.25,87.19,87.21,82500.0,62.0529,62.0529,62.0102,62.0245,82500.0
2012-10-25 15:00:00,87.21,87.26,87.16,87.17,86200.0,62.0245,62.06,61.9889,61.996,86200.0
2012-10-25 15:10:00,87.17,87.27,87.16,87.22,89600.0,61.996,62.0671,61.9889,62.0316,89600.0
2012-10-25 15:20:00,87.22,87.24,87.17,87.21,83700.0,62.0316,62.0458,61.996,62.0245,83700.0
2012-10-25 15:30:00,87.22,87.33,87.2,87.33,116000.0,62.0316,62.1098,62.0173,62.1098,116000.0
2012-10-25 15:40:00,87.32,87.33,87.2,87.2,138800.0,62.1027,62.1098,62.0173,62.0173,138800.0
2012-10-25 15:50:00,87.2,87.37,87.2,87.36,255000.0,62.0173,62.1383,62.0173,62.1311,255000.0
2012-10-26 09:30:00,87.46,87.56,87.2,87.25,250200.0,62.2023,62.2734,62.0173,62.0529,250200.0
2012-10-26 09:40:00,87.25,87.28,87.02,87.09,188600.0,62.0529,62.0742,61.8893,61.9391,188600.0
2012-10-26 09:50:00,87.09,87.1,86.91,86.92,286300.0,61.9391,61.9462,61.8111,61.8182,286300.0
2012-10-26 10:00:00,86.94,86.98,86.82,86.84,218800.0,61.8324,61.8609,61.7471,61.7613,218800.0
2012-10-26 10:10:00,86.86,87.07,86.84,87.04,234200.0,61.7755,61.9249,61.7613,61.9036,234200.0
2012-10-26 10:20:00,87.04,87.06,87.0,87.0,193500.0,61.9036,61.9178,61.8751,61.8751,193500.0
2012-10-26 10:30:00,87.0,87.08,87.0,87.08,101800.0,61.8751,61.932,61.8751,61.932,101800.0
2012-10-26 10:40:00,87.09,87.15,86.96,86.96,162700.0,61.9391,61.9818,61.8467,61.8467,162700.0
2012-10-26 10:50:00,86.96,86.97,86.82,86.95,158900.0,61.8467,61.8538,61.7471,61.8395,158900.0
2012-10-26 11:00:00,86.95,87.02,86.88,86.94,140600.0,61.8395,61.8893,61.7898,61.8324,140600.0
2012-10-26 11:10:00,86.93,87.04,86.91,87.02,89600.0,61.8253,61.9036,61.8111,61.8893,89600.0
2012-10-26 11:20:00,87.02,87.02,86.91,86.96,114100.0,61.8893,61.8893,61.8111,61.8467,114100.0
2012-10-26 11:30:00,86.97,87.03,86.96,86.98,88400.0,61.8538,61.8964,61.8467,61.8609,88400.0
2012-10-26 11:40:00,87.0,87.0,86.8,86.8,138100.0,61.8751,61.8751,61.7329,61.7329,138100.0
2012-10-26 11:50:00,86.8,86.81,86.71,86.74,188200.0,61.7329,61.74,61.6689,61.6902,188200.0
2012-10-26 12:00:00,86.74,86.79,86.62,86.75,298700.0,61.6902,61.7258,61.6048,61.6973,298700.0
2012-10-26 12:10:00,86.76,86.79,86.62,86.65,230000.0,61.7044,61.7258,61.6048,61.6262,230000.0
2012-10-26 12:20:00,86.64,86.72,86.63,86.71,104000.0,61.6191,61.676,61.612,61.6689,104000.0
2012-10-26 12:30:00,86.7,86.72,86.63,86.65,102500.0,61.6617,61.676,61.612,61.6262,102500.0
2012-10-26 12:40:00,86.65,86.75,86.64,86.73,79700.0,61.6262,61.6973,61.6191,61.6831,79700.0
2012-10-26 12:50:00,86.73,86.81,86.72,86.8,88800.0,61.6831,61.74,61.676,61.7329,88800.0
2012-10-26 13:00:00,86.81,86.84,86.75,86.82,75000.0,61.74,61.7613,61.6973,61.7471,75000.0
2012-10-26 13:10:00,86.82,86.84,86.7,86.7,214000.0,61.7471,61.7613,61.6617,61.6617,214000.0
2012-10-26 13:20:00,86.7,86.73,86.64,86.72,178800.0,61.6617,61.6831,61.6191,61.676,178800.0
2012-10-26 13:30:00,86.73,87.01,86.71,86.94,138600.0,61.6831,61.8822,61.6689,61.8324,138600.0
2012-10-26 13:40:00,86.93,87.03,86.89,87.02,180900.0,61.8253,61.8964,61.7969,61.8893,180900.0
2012-10-26 13:50:00,87.01,87.06,86.95,87.0,118000.0,61.8822,61.9178,61.8395,61.8751,118000.0
2012-10-26 14:00:00,87.0,87.02,86.93,86.95,182200.0,61.8751,61.8893,61.8253,61.8395,182200.0
2012-10-26 14:10:00,86.95,86.97,86.89,86.93,157700.0,61.8395,61.8538,61.7969,61.8253,157700.0
2012-10-26 14:20:00,86.94,87.01,86.91,86.95,232500.0,61.8324,61.8822,61.8111,61.8395,232500.0
2012-10-26 14:30:00,86.94,87.03,86.87,86.93,178000.0,61.8324,61.8964,61.7826,61.8253,178000.0
2012-10-26 14:40:00,86.93,86.93,86.86,86.86,134500.0,61.8253,61.8253,61.7755,61.7755,134500.0
2012-10-26 14:50:00,86.86,86.98,86.85,86.88,115300.0,61.7755,61.8609,61.7684,61.7898,115300.0
2012-10-26 15:00:00,86.87,86.91,86.85,86.91,170400.0,61.7826,61.8111,61.7684,61.8111,170400.0
2012-10-26 15:10:00,86.91,86.97,86.83,86.87,154200.0,61.8111,61.8538,61.7542,61.7826,154200.0
2012-10-26 15:20:00,86.87,86.9,86.8,86.8,198900.0,61.7826,61.804,61.7329,61.7329,198900.0
2012-10-26 15:30:00,86.8,86.91,86.7,86.71,291600.0,61.7329,61.8111,61.6617,61.6689,291600.0
2012-10-26 15:40:00,86.7,86.78,86.69,86.73,263100.0,61.6617,61.7186,61.6546,61.6831,263100.0
2012-10-26 15:50:00,86.72,86.8,86.69,86.71,647900.0,61.676,61.7329,61.6546,61.6689,647900.0
2012-10-31 09:30:00,87.48,87.54,87.04,87.34,483200.0,62.2165,62.2592,61.9036,62.1169,483200.0
2012-10-31 09:40:00,87.34,87.45,87.08,87.27,261100.0,62.1169,62.1951,61.932,62.0671,261100.0
2012-10-31 09:50:00,87.28,87.3,86.83,86.88,236800.0,62.0742,62.0885,61.7542,61.7898,236800.0
2012-10-31 10:00:00,86.88,86.95,86.75,86.8,153700.0,61.7898,61.8395,61.6973,61.7329,153700.0
2012-10-31 10:10:00,86.79,86.88,86.64,86.65,254000.0,61.7258,61.7898,61.6191,61.6262,254000.0
2012-10-31 10:20:00,86.65,87.0,86.62,86.9,184200.0,61.6262,61.8751,61.6048,61.804,184200.0
2012-10-31 10:30:00,86.9,86.9,86.67,86.78,118800.0,61.804,61.804,61.6404,61.7186,118800.0
2012-10-31 10:40:00,86.76,86.79,86.45,86.7,199300.0,61.7044,61.7258,61.4839,61.6617,199300.0
2012-10-31 10:50:00,86.7,86.75,86.58,86.75,97600.0,61.6617,61.6973,61.5764,61.6973,97600.0
2012-10-31 11:00:00,86.75,86.75,86.43,86.57,191600.0,61.6973,61.6973,61.4697,61.5693,191600.0
2012-10-31 11:10:00,86.58,86.79,86.57,86.74,99000.0,61.5764,61.7258,61.5693,61.6902,99000.0
2012-10-31 11:20:00,86.74,86.78,86.68,86.68,86400.0,61.6902,61.7186,61.6475,61.6475,86400.0
2012-10-31 11:30:00,86.68,86.76,86.63,86.67,76900.0,61.6475,61.7044,61.612,61.6404,76900.0
2012-10-31 11:40:00,86.67,86.79,86.57,86.61,118500.0,61.6404,61.7258,61.5693,61.5977,118500.0
2012-10-31 11:50:00,86.59,86.73,86.56,86.58,97000.0,61.5835,61.6831,61.5622,61.5764,97000.0
2012-10-31 12:00:00,86.57,86.58,86.38,86.49,140400.0,61.5693,61.5764,61.4342,61.5124,140400.0
2012-10-31 12:10:00,86.49,86.59,86.48,86.55,129800.0,61.5124,61.5835,61.5053,61.5551,129800.0
2012-10-31 12:20:00,86.56,86.6,86.5,86.53,182300.0,61.5622,61.5906,61.5195,61.5408,182300.0
2012-10-31 12:30:00,86.53,86.59,86.38,86.57,135900.0,61.5408,61.5835,61.4342,61.5693,135900.0
2012-10-31 12:40:00,86.55,86.6,86.49,86.58,76100.0,61.5551,61.5906,61.5124,61.5764,76100.0
2012-10-31 12:50:00,86.58,86.78,86.56,86.76,89600.0,61.5764,61.7186,61.5622,61.7044,89600.0
2012-10-31 13:00:00,86.74,86.76,86.56,86.59,62900.0,61.6902,61.7044,61.5622,61.5835,62900.0
2012-10-31 13:10:00,86.59,86.6,86.5,86.5,130200.0,61.5835,61.5906,61.5195,61.5195,130200.0
2012-10-31 13:20:00,86.5,86.63,86.5,86.5,114900.0,61.5195,61.612,61.5195,61.5195,114900.0
2012-10-31 13:30:00,86.5,86.6,86.48,86.56,51800.0,61.5195,61.5906,61.5053,61.5622,51800.0
2012-10-31 13:40:00,86.57,86.65,86.48,86.57,69800.0,61.5693,61.6262,61.5053,61.5693,69800.0
2012-10-31 13:50:00,86.56,86.68,86.55,86.58,68200.0,61.5622,61.6475,61.5551,61.5764,68200.0
2012-10-31 14:00:00,86.58,86.6,86.55,86.55,61000.0,61.5764,61.5906,61.5551,61.5551,61000.0
2012-10-31 14:10:00,86.56,86.61,86.5,86.61,120000.0,61.5622,61.5977,61.5195,61.5977,120000.0
2012-10-31 14:20:00,86.61,86.64,86.54,86.61,85500.0,61.5977,61.6191,61.548,61.5977,85500.0
2012-10-31 14:30:00,86.6,86.62,86.56,86.6,69100.0,61.5906,61.6048,61.5622,61.5906,69100.0
2012-10-31 14:40:00,86.6,86.61,86.51,86.55,122400.0,61.5906,61.5977,61.5266,61.5551,122400.0
2012-10-31 14:50:00,86.55,86.56,86.5,86.5,99800.0,61.5551,61.5622,61.5195,61.5195,99800.0
2012-10-31 15:00:00,86.49,86.56,86.37,86.56,154000.0,61.5124,61.5622,61.427,61.5622,154000.0
2012-10-31 15:10:00,86.56,86.81,86.55,86.62,258000.0,61.5622,61.74,61.5551,61.6048,258000.0
2012-10-31 15:20:00,86.62,86.8,86.59,86.75,142700.0,61.6048,61.7329,61.5835,61.6973,142700.0
2012-10-31 15:30:00,86.75,86.78,86.65,86.74,118400.0,61.6973,61.7186,61.6262,61.6902,118400.0
2012-10-31 15:40:00,86.74,86.74,86.62,86.68,220100.0,61.6902,61.6902,61.6048,61.6475,220100.0
2012-10-31 15:50:00,86.68,86.89,86.64,86.8,534300.0,61.6475,61.7969,61.6191,61.7329,534300.0
2012-11-01 09:30:00,87.0,87.1,86.63,86.94,436800.0,61.8751,61.9462,61.612,61.8324,436800.0
2012-11-01 09:40:00,86.95,87.0,86.77,86.88,180100.0,61.8395,61.8751,61.7115,61.7898,180100.0
2012-11-01 09:50:00,86.87,87.01,86.81,86.99,184700.0,61.7826,61.8822,61.74,61.868,184700.0
2012-11-01 10:00:00,86.99,87.0,86.92,86.98,230100.0,61.868,61.8751,61.8182,61.8609,230100.0
2012-11-01 10:10:00,86.99,86.99,86.78,86.84,177500.0,61.868,61.868,61.7186,61.7613,177500.0
2012-11-01 10:20:00,86.84,86.84,86.67,86.68,249800.0,61.7613,61.7613,61.6404,61.6475,249800.0
2012-11-01 10:30:00,86.67,86.8,86.67,86.8,132800.0,61.6404,61.7329,61.6404,61.7329,132800.0
2012-11-01 10:40:00,86.8,86.94,86.78,86.86,141000.0,61.7329,61.8324,61.7186,61.7755,141000.0
2012-11-01 10:50:00,86.85,86.86,86.76,86.76,106300.0,61.7684,61.7755,61.7044,61.7044,106300.0
2012-11-01 11:00:00,86.77,86.81,86.66,86.78,114400.0,61.7115,61.74,61.6333,61.7186,114400.0
2012-11-01 11:10:00,86.79,86.81,86.57,86.6,108200.0,61.7258,61.74,61.5693,61.5906,108200.0
2012-11-01 11:20:00,86.6,86.76,86.56,86.74,157700.0,61.5906,61.7044,61.5622,61.6902,157700.0
2012-11-01 11:30:00,86.74,86.76,86.64,86.65,127100.0,61.6902,61.7044,61.6191,61.6262,127100.0
2012-11-01 11:40:00,86.66,86.75,86.65,86.71,105900.0,61.6333,61.6973,61.6262,61.6689,105900.0
2012-11-01 11:50:00,86.7,86.72,86.57,86.59,149000.0,61.6617,61.676,61.5693,61.5835,149000.0
2012-11-01 12:00:00,86.59,86.6,86.53,86.53,87700.0,61.5835,61.5906,61.5408,61.5408,87700.0
2012-11-01 12:10:00,86.54,86.56,86.42,86.54,194100.0,61.548,61.5622,61.4626,61.548,194100.0
2012-11-01 12:20:00,86.54,86.66,86.53,86.61,146900.0,61.548,61.6333,61.5408,61.5977,146900.0
2012-11-01 12:30:00,86.6,86.65,86.47,86.48,143900.0,61.5906,61.6262,61.4982,61.5053,143900.0
2012-11-01 12:40:00,86.48,86.53,86.41,86.53,144900.0,61.5053,61.5408,61.4555,61.5408,144900.0
2012-11-01 12:50:00,86.53,86.56,86.49,86.56,83400.0,61.5408,61.5622,61.5124,61.5622,83400.0
2012-11-01 13:00:00,86.55,86.59,86.51,86.52,113900.0,61.5551,61.5835,61.5266,61.5337,113900.0
2012-11-01 13:10:00,86.52,86.54,86.48,86.54,94500.0,61.5337,61.548,61.5053,61.548,94500.0
2012-11-01 13:20:00,86.53,86.58,86.52,86.56,82100.0,61.5408,61.5764,61.5337,61.5622,82100.0
2012-11-01 13:30:00,86.55,86.56,86.48,86.52,174600.0,61.5551,61.5622,61.5053,61.5337,174600.0
2012-11-01 13:40:00,86.53,86.53,86.46,86.47,81300.0,61.5408,61.5408,61.4911,61.4982,81300.0
2012-11-01 13:50:00,86.47,86.5,86.46,86.47,91100.0,61.4982,61.5195,61.4911,61.4982,91100.0
2012-11-01 14:00:00,86.48,86.5,86.45,86.48,85000.0,61.5053,61.5195,61.4839,61.5053,85000.0
2012-11-01 14:10:00,86.48,86.55,86.47,86.55,114900.0,61.5053,61.5551,61.4982,61.5551,114900.0
2012-11-01 14:20:00,86.55,86.58,86.54,86.55,68600.0,61.5551,61.5764,61.548,61.5551,68600.0
2012-11-01 14:30:00,86.56,86.61,86.56,86.58,193100.0,61.5622,61.5977,61.5622,61.5764,193100.0
2012-11-01 14:40:00,86.57,86.66,86.54,86.64,176200.0,61.5693,61.6333,61.548,61.6191,176200.0
2012-11-01 14:50:00,86.64,86.87,86.63,86.74,210000.0,61.6191,61.7826,61.612,61.6902,210000.0
2012-11-01 15:00:00,86.75,86.76,86.72,86.72,181500.0,61.6973,61.7044,61.676,61.676,181500.0
2012-11-01 15:10:00,86.72,86.72,86.67,86.68,106700.0,61.676,61.676,61.6404,61.6475,106700.0
2012-11-01 15:20:00,86.69,86.69,86.6,86.64,196300.0,61.6546,61.6546,61.5906,61.6191,196300.0
2012-11-01 15:30:00,86.64,86.77,86.63,86.72,199200.0,61.6191,61.7115,61.612,61.676,199200.0
2012-11-01 15:40:00,86.72,86.85,86.72,86.85,447400.0,61.676,61.7684,61.676,61.7684,447400.0
2012-11-01 15:50:00,86.85,86.85,86.7,86.79,372100.0,61.7684,61.7684,61.6617,61.7258,372100.0
2012-11-02 09:30:00,87.35,87.5,87.22,87.48,384200.0,62.124,62.2307,62.0316,62.2165,384200.0
2012-11-02 09:40:00,87.47,87.55,87.37,87.38,262500.0,62.2094,62.2663,62.1383,62.1454,262500.0
2012-11-02 09:50:00,87.37,87.52,87.32,87.5,275000.0,62.1383,62.2449,62.1027,62.2307,275000.0
2012-11-02 10:00:00,87.51,87.52,87.37,87.47,161000.0,62.2378,62.2449,62.1383,62.2094,161000.0
2012-11-02 10:10:00,87.48,87.51,87.16,87.19,246700.0,62.2165,62.2378,61.9889,62.0102,246700.0
2012-11-02 10:20:00,87.2,87.39,87.18,87.37,161100.0,62.0173,62.1525,62.0031,62.1383,161100.0
2012-11-02 10:30:00,87.37,87.54,87.34,87.39,483900.0,62.1383,62.2592,62.1169,62.1525,483900.0
2012-11-02 10:40:00,87.4,87.53,87.27,87.52,156500.0,62.1596,62.252,62.0671,62.2449,156500.0
2012-11-02 10:50:00,87.52,87.59,87.46,87.56,176300.0,62.2449,62.2947,62.2023,62.2734,176300.0
2012-11-02 11:00:00,87.55,87.67,87.48,87.64,143600.0,62.2663,62.3516,62.2165,62.3303,143600.0
2012-11-02 11:10:00,87.65,87.65,87.53,87.59,94500.0,62.3374,62.3374,62.252,62.2947,94500.0
2012-11-02 11:20:00,87.59,87.82,87.58,87.79,160200.0,62.2947,62.4583,62.2876,62.437,160200.0
2012-11-02 11:30:00,87.79,87.84,87.69,87.79,101700.0,62.437,62.4725,62.3658,62.437,101700.0
2012-11-02 11:40:00,87.8,87.83,87.63,87.66,94000.0,62.4441,62.4654,62.3232,62.3445,94000.0
2012-11-02 11:50:00,87.66,87.85,87.61,87.82,83900.0,62.3445,62.4796,62.3089,62.4583,83900.0
2012-11-02 12:00:00,87.83,87.88,87.71,87.71,83100.0,62.4654,62.501,62.3801,62.3801,83100.0
2012-11-02 12:10:00,87.72,87.81,87.69,87.8,106100.0,62.3872,62.4512,62.3658,62.4441,106100.0
2012-11-02 12:20:00,87.81,87.87,87.78,87.84,101400.0,62.4512,62.4939,62.4298,62.4725,101400.0
2012-11-02 12:30:00,87.84,87.9,87.81,87.84,119900.0,62.4725,62.5152,62.4512,62.4725,119900.0
2012-11-02 12:40:00,87.84,87.84,87.77,87.78,84100.0,62.4725,62.4725,62.4227,62.4298,84100.0
2012-11-02 12:50:00,87.77,87.79,87.69,87.71,65900.0,62.4227,62.437,62.3658,62.3801,65900.0
2012-11-02 13:00:00,87.71,87.77,87.68,87.72,100100.0,62.3801,62.4227,62.3587,62.3872,100100.0
2012-11-02 13:10:00,87.72,87.74,87.69,87.7,50000.0,62.3872,62.4014,62.3658,62.373,50000.0
2012-11-02 13:20:00,87.69,87.7,87.58,87.62,63500.0,62.3658,62.373,62.2876,62.3161,63500.0
2012-11-02 13:30:00,87.61,87.65,87.56,87.62,69300.0,62.3089,62.3374,62.2734,62.3161,69300.0
2012-11-02 13:40:00,87.61,87.71,87.59,87.62,88100.0,62.3089,62.3801,62.2947,62.3161,88100.0
2012-11-02 13:50:00,87.61,87.61,87.37,87.38,132800.0,62.3089,62.3089,62.1383,62.1454,132800.0
2012-11-02 14:00:00,87.38,87.4,87.26,87.34,158400.0,62.1454,62.1596,62.06,62.1169,158400.0
2012-11-02 14:10:00,87.34,87.43,87.28,87.42,124700.0,62.1169,62.1809,62.0742,62.1738,124700.0
2012-11-02 14:20:00,87.43,87.47,87.39,87.4,168300.0,62.1809,62.2094,62.1525,62.1596,168300.0
2012-11-02 14:30:00,87.41,87.41,87.09,87.1,184600.0,62.1667,62.1667,61.9391,61.9462,184600.0
2012-11-02 14:40:00,87.09,87.16,87.07,87.09,153700.0,61.9391,61.9889,61.9249,61.9391,153700.0
2012-11-02 14:50:00,87.09,87.16,87.06,87.09,130600.0,61.9391,61.9889,61.9178,61.9391,130600.0
2012-11-02 15:00:00,87.09,87.18,87.08,87.11,199000.0,61.9391,62.0031,61.932,61.9533,199000.0
2012-11-02 15:10:00,87.1,87.11,87.0,87.04,161200.0,61.9462,61.9533,61.8751,61.9036,161200.0
2012-11-02 15:20:00,87.05,87.11,86.98,87.0,185300.0,61.9107,61.9533,61.8609,61.8751,185300.0
2012-11-02 15:30:00,87.0,87.0,86.84,86.94,271400.0,61.8751,61.8751,61.7613,61.8324,271400.0
2012-11-02 15:40:00,86.94,87.0,86.76,86.91,323300.0,61.8324,61.8751,61.7044,61.8111,323300.0
2012-11-02 15:50:00,86.91,86.99,86.85,86.86,555700.0,61.8111,61.868,61.7684,61.7755,555700.0
2012-11-05 09:30:00,86.98,87.2,86.95,87.05,307600.0,61.8609,62.0173,61.8395,61.9107,307600.0
2012-11-05 09:40:00,87.05,87.08,86.82,86.89,126700.0,61.9107,61.932,61.7471,61.7969,126700.0
2012-11-05 09:50:00,86.89,86.95,86.7,86.76,120500.0,61.7969,61.8395,61.6617,61.7044,120500.0
2012-11-05 10:00:00,86.76,87.0,86.74,86.92,190100.0,61.7044,61.8751,61.6902,61.8182,190100.0
2012-11-05 10:10:00,86.92,86.96,86.81,86.87,151500.0,61.8182,61.8467,61.74,61.7826,151500.0
2012-11-05 10:20:00,86.88,86.9,86.82,86.85,116900.0,61.7898,61.804,61.7471,61.7684,116900.0
2012-11-05 10:30:00,86.84,86.99,86.81,86.95,104000.0,61.7613,61.868,61.74,61.8395,104000.0
2012-11-05 10:40:00,86.95,87.01,86.91,86.93,95800.0,61.8395,61.8822,61.8111,61.8253,95800.0
2012-11-05 10:50:00,86.92,87.0,86.89,86.95,96900.0,61.8182,61.8751,61.7969,61.8395,96900.0
2012-11-05 11:00:00,86.94,87.02,86.93,86.95,93000.0,61.8324,61.8893,61.8253,61.8395,93000.0
2012-11-05 11:10:00,86.96,87.04,86.93,87.0,81300.0,61.8467,61.9036,61.8253,61.8751,81300.0
2012-11-05 11:20:00,87.0,87.03,86.88,86.91,77100.0,61.8751,61.8964,61.7898,61.8111,77100.0
2012-11-05 11:30:00,86.9,86.97,86.9,86.96,53200.0,61.804,61.8538,61.804,61.8467,53200.0
2012-11-05 11:40:00,86.96,87.0,86.93,86.97,131200.0,61.8467,61.8751,61.8253,61.8538,131200.0
2012-11-05 11:50:00,86.98,87.16,86.97,87.16,130200.0,61.8609,61.9889,61.8538,61.9889,130200.0
2012-11-05 12:00:00,87.16,87.18,87.11,87.17,78200.0,61.9889,62.0031,61.9533,61.996,78200.0
2012-11-05 12:10:00,87.17,87.2,87.13,87.14,70500.0,61.996,62.0173,61.9676,61.9747,70500.0
2012-11-05 12:20:00,87.13,87.2,87.13,87.17,61600.0,61.9676,62.0173,61.9676,61.996,61600.0
2012-11-05 12:30:00,87.16,87.18,87.12,87.16,45300.0,61.9889,62.0031,61.9605,61.9889,45300.0
2012-11-05 12:40:00,87.16,87.17,87.12,87.17,75400.0,61.9889,61.996,61.9605,61.996,75400.0
2012-11-05 12:50:00,87.17,87.2,87.16,87.19,78500.0,61.996,62.0173,61.9889,62.0102,78500.0
2012-11-05 13:00:00,87.18,87.27,87.17,87.26,86100.0,62.0031,62.0671,61.996,62.06,86100.0
2012-11-05 13:10:00,87.26,87.33,87.25,87.3,69400.0,62.06,62.1098,62.0529,62.0885,69400.0
2012-11-05 13:20:00,87.3,87.39,87.28,87.37,113200.0,62.0885,62.1525,62.0742,62.1383,113200.0
2012-11-05 13:30:00,87.36,87.48,87.36,87.47,179400.0,62.1311,62.2165,62.1311,62.2094,179400.0
2012-11-05 13:40:00,87.47,87.47,87.38,87.4,99300.0,62.2094,62.2094,62.1454,62.1596,99300.0
2012-11-05 13:50:00,87.4,87.46,87.38,87.46,72700.0,62.1596,62.2023,62.1454,62.2023,72700.0
2012-11-05 14:00:00,87.46,87.51,87.45,87.48,153400.0,62.2023,62.2378,62.1951,62.2165,153400.0
2012-11-05 14:10:00,87.48,87.5,87.43,87.5,116300.0,62.2165,62.2307,62.1809,62.2307,116300.0
2012-11-05 14:20:00,87.51,87.54,87.43,87.45,80500.0,62.2378,62.2592,62.1809,62.1951,80500.0
2012-11-05 14:30:00,87.44,87.51,87.44,87.45,82500.0,62.188,62.2378,62.188,62.1951,82500.0
2012-11-05 14:40:00,87.45,87.47,87.41,87.45,71800.0,62.1951,62.2094,62.1667,62.1951,71800.0
2012-11-05 14:50:00,87.44,87.5,87.4,87.42,68500.0,62.188,62.2307,62.1596,62.1738,68500.0
2012-11-05 15:00:00,87.42,87.5,87.42,87.45,109300.0,62.1738,62.2307,62.1738,62.1951,109300.0
2012-11-05 15:10:00,87.45,87.46,87.36,87.36,74900.0,62.1951,62.2023,62.1311,62.1311,74900.0
2012-11-05 15:20:00,87.36,87.49,87.35,87.45,82500.0,62.1311,62.2236,62.124,62.1951,82500.0
2012-11-05 15:30:00,87.46,87.47,87.36,87.46,115500.0,62.2023,62.2094,62.1311,62.2023,115500.0
2012-11-05 15:40:00,87.46,87.63,87.45,87.52,201100.0,62.2023,62.3232,62.1951,62.2449,201100.0
2012-11-05 15:50:00,87.52,87.56,87.39,87.47,333600.0,62.2449,62.2734,62.1525,62.2094,333600.0
2012-11-06 09:30:00,87.74,87.91,87.63,87.9,268700.0,62.4014,62.5223,62.3232,62.5152,268700.0
2012-11-06 09:40:00,87.9,87.94,87.73,87.82,164800.0,62.5152,62.5436,62.3943,62.4583,164800.0
2012-11-06 09:50:00,87.82,87.91,87.72,87.89,165300.0,62.4583,62.5223,62.3872,62.5081,165300.0
2012-11-06 10:00:00,87.88,87.95,87.86,87.91,205700.0,62.501,62.5508,62.4867,62.5223,205700.0
2012-11-06 10:10:00,87.92,87.97,87.88,87.9,114400.0,62.5294,62.565,62.501,62.5152,114400.0
2012-11-06 10:20:00,87.9,87.95,87.85,87.88,96100.0,62.5152,62.5508,62.4796,62.501,96100.0
2012-11-06 10:30:00,87.88,87.9,87.76,87.9,112900.0,62.501,62.5152,62.4156,62.5152,112900.0
2012-11-06 10:40:00,87.9,87.91,87.78,87.88,107400.0,62.5152,62.5223,62.4298,62.501,107400.0
2012-11-06 10:50:00,87.87,87.93,87.86,87.88,98100.0,62.4939,62.5365,62.4867,62.501,98100.0
2012-11-06 11:00:00,87.89,87.89,87.8,87.83,87400.0,62.5081,62.5081,62.4441,62.4654,87400.0
2012-11-06 11:10:00,87.83,87.92,87.8,87.82,178100.0,62.4654,62.5294,62.4441,62.4583,178100.0
2012-11-06 11:20:00,87.82,87.85,87.78,87.79,78000.0,62.4583,62.4796,62.4298,62.437,78000.0
2012-11-06 11:30:00,87.8,87.95,87.79,87.9,113300.0,62.4441,62.5508,62.437,62.5152,113300.0
2012-11-06 11:40:00,87.9,88.0,87.89,88.0,149300.0,62.5152,62.5863,62.5081,62.5863,149300.0
2012-11-06 11:50:00,88.0,88.06,87.95,88.04,116300.0,62.5863,62.629,62.5508,62.6148,116300.0
2012-11-06 12:00:00,88.03,88.13,87.96,87.96,150600.0,62.6077,62.6788,62.5579,62.5579,150600.0
2012-11-06 12:10:00,87.97,88.06,87.97,88.01,89800.0,62.565,62.629,62.565,62.5934,89800.0
2012-11-06 12:20:00,88.0,88.07,88.0,88.03,70600.0,62.5863,62.6361,62.5863,62.6077,70600.0
2012-11-06 12:30:00,88.04,88.04,87.93,87.93,72600.0,62.6148,62.6148,62.5365,62.5365,72600.0
2012-11-06 12:40:00,87.93,87.97,87.82,87.85,80800.0,62.5365,62.565,62.4583,62.4796,80800.0
2012-11-06 12:50:00,87.85,87.91,87.84,87.9,70100.0,62.4796,62.5223,62.4725,62.5152,70100.0
2012-11-06 13:00:00,87.91,87.94,87.84,87.92,112000.0,62.5223,62.5436,62.4725,62.5294,112000.0
2012-11-06 13:10:00,87.93,87.94,87.8,87.85,113800.0,62.5365,62.5436,62.4441,62.4796,113800.0
2012-11-06 13:20:00,87.84,87.86,87.82,87.83,64700.0,62.4725,62.4867,62.4583,62.4654,64700.0
2012-11-06 13:30:00,87.83,87.9,87.81,87.85,87800.0,62.4654,62.5152,62.4512,62.4796,87800.0
2012-11-06 13:40:00,87.84,87.86,87.81,87.82,151200.0,62.4725,62.4867,62.4512,62.4583,151200.0
2012-11-06 13:50:00,87.82,87.85,87.77,87.78,97700.0,62.4583,62.4796,62.4227,62.4298,97700.0
2012-11-06 14:00:00,87.78,87.84,87.78,87.79,84500.0,62.4298,62.4725,62.4298,62.437,84500.0
2012-11-06 14:10:00,87.79,87.81,87.77,87.79,91700.0,62.437,62.4512,62.4227,62.437,91700.0
2012-11-06 14:20:00,87.79,87.79,87.74,87.75,157900.0,62.437,62.437,62.4014,62.4085,157900.0
2012-11-06 14:30:00,87.75,87.84,87.75,87.78,92600.0,62.4085,62.4725,62.4085,62.4298,92600.0
2012-11-06 14:40:00,87.78,87.84,87.76,87.79,97600.0,62.4298,62.4725,62.4156,62.437,97600.0
2012-11-06 14:50:00,87.79,87.86,87.77,87.82,138000.0,62.437,62.4867,62.4227,62.4583,138000.0
2012-11-06 15:00:00,87.82,87.86,87.8,87.84,74600.0,62.4583,62.4867,62.4441,62.4725,74600.0
2012-11-06 15:10:00,87.84,87.87,87.78,87.79,80500.0,62.4725,62.4939,62.4298,62.437,80500.0
2012-11-06 15:20:00,87.78,87.86,87.78,87.85,134000.0,62.4298,62.4867,62.4298,62.4796,134000.0
2012-11-06 15:30:00,87.84,87.85,87.71,87.75,189100.0,62.4725,62.4796,62.3801,62.4085,189100.0
2012-11-06 15:40:00,87.75,87.96,87.75,87.96,220600.0,62.4085,62.5579,62.4085,62.5579,220600.0
2012-11-06 15:50:00,87.96,87.97,87.88,87.95,420800.0,62.5579,62.565,62.501,62.5508,420800.0
2012-11-07 09:30:00,87.81,87.98,87.51,87.65,289700.0,62.4512,62.5721,62.2378,62.3374,289700.0
2012-11-07 09:40:00,87.62,87.88,87.59,87.65,194700.0,62.3161,62.501,62.2947,62.3374,194700.0
2012-11-07 09:50:00,87.63,87.69,87.33,87.4,179700.0,62.3232,62.3658,62.1098,62.1596,179700.0
2012-11-07 10:00:00,87.4,87.56,87.31,87.55,139900.0,62.1596,62.2734,62.0956,62.2663,139900.0
2012-11-07 10:10:00,87.54,87.55,87.35,87.38,115200.0,62.2592,62.2663,62.124,62.1454,115200.0
2012-11-07 10:20:00,87.37,87.4,87.25,87.36,225300.0,62.1383,62.1596,62.0529,62.1311,225300.0
2012-11-07 10:30:00,87.35,87.37,87.12,87.17,145200.0,62.124,62.1383,61.9605,61.996,145200.0
2012-11-07 10:40:00,87.17,87.25,87.14,87.17,135200.0,61.996,62.0529,61.9747,61.996,135200.0
2012-11-07 10:50:00,87.17,87.21,87.05,87.07,172300.0,61.996,62.0245,61.9107,61.9249,172300.0
2012-11-07 11:00:00,87.08,87.21,87.07,87.12,106000.0,61.932,62.0245,61.9249,61.9605,106000.0
2012-11-07 11:10:00,87.12,87.13,86.97,86.99,156500.0,61.9605,61.9676,61.8538,61.868,156500.0
2012-11-07 11:20:00,86.99,87.05,86.82,86.85,119100.0,61.868,61.9107,61.7471,61.7684,119100.0
2012-11-07 11:30:00,86.84,86.92,86.7,86.92,145600.0,61.7613,61.8182,61.6617,61.8182,145600.0
2012-11-07 11:40:00,86.92,86.98,86.8,86.96,106600.0,61.8182,61.8609,61.7329,61.8467,106600.0
2012-11-07 11:50:00,86.96,87.09,86.9,86.94,203700.0,61.8467,61.9391,61.804,61.8324,203700.0
2012-11-07 12:00:00,86.95,86.96,86.86,86.87,115000.0,61.8395,61.8467,61.7755,61.7826,115000.0
2012-11-07 12:10:00,86.87,86.93,86.79,86.92,135800.0,61.7826,61.8253,61.7258,61.8182,135800.0
2012-11-07 12:20:00,86.91,86.94,86.8,86.81,123500.0,61.8111,61.8324,61.7329,61.74,123500.0
2012-11-07 12:30:00,86.83,86.93,86.8,86.9,64100.0,61.7542,61.8253,61.7329,61.804,64100.0
2012-11-07 12:40:00,86.9,87.04,86.87,87.03,81000.0,61.804,61.9036,61.7826,61.8964,81000.0
2012-11-07 12:50:00,87.02,87.11,86.96,87.11,71400.0,61.8893,61.9533,61.8467,61.9533,71400.0
2012-11-07 13:00:00,87.11,87.33,87.06,87.32,103300.0,61.9533,62.1098,61.9178,62.1027,103300.0
2012-11-07 13:10:00,87.32,87.35,87.23,87.25,98700.0,62.1027,62.124,62.0387,62.0529,98700.0
2012-11-07 13:20:00,87.22,87.29,87.2,87.22,66300.0,62.0316,62.0814,62.0173,62.0316,66300.0
2012-11-07 13:30:00,87.23,87.4,87.21,87.35,75200.0,62.0387,62.1596,62.0245,62.124,75200.0
2012-11-07 13:40:00,87.34,87.36,87.25,87.27,82800.0,62.1169,62.1311,62.0529,62.0671,82800.0
2012-11-07 13:50:00,87.27,87.38,87.25,87.32,95700.0,62.0671,62.1454,62.0529,62.1027,95700.0
2012-11-07 14:00:00,87.32,87.43,87.3,87.39,68500.0,62.1027,62.1809,62.0885,62.1525,68500.0
2012-11-07 14:10:00,87.41,87.42,87.25,87.26,63500.0,62.1667,62.1738,62.0529,62.06,63500.0
2012-11-07 14:20:00,87.26,87.31,87.23,87.28,65600.0,62.06,62.0956,62.0387,62.0742,65600.0
2012-11-07 14:30:00,87.29,87.31,87.09,87.12,71200.0,62.0814,62.0956,61.9391,61.9605,71200.0
2012-11-07 14:40:00,87.11,87.16,87.08,87.15,89400.0,61.9533,61.9889,61.932,61.9818,89400.0
2012-11-07 14:50:00,87.16,87.24,87.11,87.23,104800.0,61.9889,62.0458,61.9533,62.0387,104800.0
2012-11-07 15:00:00,87.23,87.27,87.11,87.13,157500.0,62.0387,62.0671,61.9533,61.9676,157500.0
2012-11-07 15:10:00,87.14,87.21,87.1,87.12,137600.0,61.9747,62.0245,61.9462,61.9605,137600.0
2012-11-07 15:20:00,87.12,87.31,87.11,87.31,126300.0,61.9605,62.0956,61.9533,62.0956,126300.0
2012-11-07 15:30:00,87.31,87.35,87.13,87.14,227600.0,62.0956,62.124,61.9676,61.9747,227600.0
2012-11-07 15:40:00,87.13,87.21,86.98,87.02,249000.0,61.9676,62.0245,61.8609,61.8893,249000.0
2012-11-07 15:50:00,87.02,87.07,86.84,86.84,494300.0,61.8893,61.9249,61.7613,61.7613,494300.0
2012-11-08 09:30:00,86.39,86.7,86.36,86.39,653300.0,61.4413,61.6617,61.4199,61.4413,653300.0
2012-11-08 09:40:00,86.39,86.41,86.24,86.29,390200.0,61.4413,61.4555,61.3346,61.3701,390200.0
2012-11-08 09:50:00,86.29,86.32,86.06,86.2,483000.0,61.3701,61.3915,61.2066,61.3061,483000.0
2012-11-08 10:00:00,86.2,86.38,86.19,86.24,342000.0,61.3061,61.4342,61.299,61.3346,342000.0
2012-11-08 10:10:00,86.24,86.45,86.2,86.35,264200.0,61.3346,61.4839,61.3061,61.4128,264200.0
2012-11-08 10:20:00,86.36,86.36,86.13,86.15,232000.0,61.4199,61.4199,61.2564,61.2706,232000.0
2012-11-08 10:30:00,86.14,86.15,86.06,86.11,298600.0,61.2635,61.2706,61.2066,61.2421,298600.0
2012-11-08 10:40:00,86.11,86.15,85.96,86.09,588500.0,61.2421,61.2706,61.1354,61.2279,588500.0
2012-11-08 10:50:00,86.09,86.21,85.99,86.06,286500.0,61.2279,61.3133,61.1568,61.2066,286500.0
2012-11-08 11:00:00,86.05,86.14,85.85,85.92,301500.0,61.1995,61.2635,61.0572,61.107,301500.0
2012-11-08 11:10:00,85.92,85.96,85.69,85.76,306500.0,61.107,61.1354,60.9434,60.9932,306500.0
2012-11-08 11:20:00,85.77,85.88,85.64,85.81,397300.0,61.0003,61.0786,60.9079,61.0288,397300.0
2012-11-08 11:30:00,85.8,85.8,85.56,85.59,262200.0,61.0217,61.0217,60.851,60.8723,262200.0
2012-11-08 11:40:00,85.59,85.6,85.36,85.36,271800.0,60.8723,60.8794,60.7087,60.7087,271800.0
2012-11-08 11:50:00,85.37,85.48,85.34,85.46,230700.0,60.7158,60.7941,60.6945,60.7798,230700.0
2012-11-08 12:00:00,85.47,85.5,85.36,85.39,152500.0,60.787,60.8083,60.7087,60.7301,152500.0
2012-11-08 12:10:00,85.39,85.52,85.38,85.44,161000.0,60.7301,60.8225,60.7229,60.7656,161000.0
2012-11-08 12:20:00,85.44,85.75,85.42,85.56,235600.0,60.7656,60.9861,60.7514,60.851,235600.0
2012-11-08 12:30:00,85.57,85.69,85.52,85.6,127500.0,60.8581,60.9434,60.8225,60.8794,127500.0
2012-11-08 12:40:00,85.6,85.61,85.46,85.49,97400.0,60.8794,60.8865,60.7798,60.8012,97400.0
2012-11-08 12:50:00,85.51,85.58,85.47,85.5,133800.0,60.8154,60.8652,60.787,60.8083,133800.0
2012-11-08 13:00:00,85.5,85.56,85.4,85.4,192200.0,60.8083,60.851,60.7372,60.7372,192200.0
2012-11-08 13:10:00,85.4,85.41,85.3,85.31,171300.0,60.7372,60.7443,60.6661,60.6732,171300.0
2012-11-08 13:20:00,85.31,85.31,85.0,85.06,605000.0,60.6732,60.6732,60.4527,60.4954,605000.0
2012-11-08 13:30:00,85.08,85.13,85.02,85.05,236700.0,60.5096,60.5451,60.4669,60.4883,236700.0
2012-11-08 13:40:00,85.06,85.08,84.96,85.05,197700.0,60.4954,60.5096,60.4242,60.4883,197700.0
2012-11-08 13:50:00,85.04,85.23,85.01,85.17,243000.0,60.4811,60.6163,60.4598,60.5736,243000.0
2012-11-08 14:00:00,85.18,85.29,85.18,85.19,129200.0,60.5807,60.6589,60.5807,60.5878,129200.0
2012-11-08 14:10:00,85.19,85.27,85.11,85.12,115400.0,60.5878,60.6447,60.5309,60.538,115400.0
2012-11-08 14:20:00,85.12,85.19,85.04,85.19,121000.0,60.538,60.5878,60.4811,60.5878,121000.0
2012-11-08 14:30:00,85.18,85.21,85.11,85.15,131100.0,60.5807,60.602,60.5309,60.5594,131100.0
2012-11-08 14:40:00,85.15,85.25,85.12,85.25,163800.0,60.5594,60.6305,60.538,60.6305,163800.0
2012-11-08 14:50:00,85.25,85.37,85.24,85.28,176100.0,60.6305,60.7158,60.6234,60.6518,176100.0
2012-11-08 15:00:00,85.28,85.38,85.26,85.31,145200.0,60.6518,60.7229,60.6376,60.6732,145200.0
2012-11-08 15:10:00,85.32,85.42,85.3,85.35,181900.0,60.6803,60.7514,60.6661,60.7016,181900.0
2012-11-08 15:20:00,85.36,85.46,85.35,85.43,187900.0,60.7087,60.7798,60.7016,60.7585,187900.0
2012-11-08 15:30:00,85.43,85.43,85.29,85.29,273600.0,60.7585,60.7585,60.6589,60.6589,273600.0
2012-11-08 15:40:00,85.28,85.31,85.11,85.14,304800.0,60.6518,60.6732,60.5309,60.5523,304800.0
2012-11-08 15:50:00,85.14,85.2,85.06,85.12,666700.0,60.5523,60.5949,60.4954,60.538,666700.0
2012-11-09 09:30:00,84.47,84.53,84.05,84.2,1207900.0,60.0757,60.1184,59.777,59.8837,1207900.0
2012-11-09 09:40:00,84.19,84.65,84.14,84.61,458500.0,59.8766,60.2038,59.8411,60.1753,458500.0
2012-11-09 09:50:00,84.61,84.63,84.12,84.34,328400.0,60.1753,60.1895,59.8268,59.9833,328400.0
2012-11-09 10:00:00,84.34,84.5,84.27,84.47,233700.0,59.9833,60.0971,59.9335,60.0757,233700.0
2012-11-09 10:10:00,84.47,84.59,84.4,84.52,386000.0,60.0757,60.1611,60.026,60.1113,386000.0
2012-11-09 10:20:00,84.52,84.71,84.4,84.47,347500.0,60.1113,60.2464,60.026,60.0757,347500.0
2012-11-09 10:30:00,84.48,84.6,84.48,84.59,296700.0,60.0829,60.1682,60.0829,60.1611,296700.0
2012-11-09 10:40:00,84.6,84.68,84.51,84.62,417900.0,60.1682,60.2251,60.1042,60.1824,417900.0
2012-11-09 10:50:00,84.62,84.62,84.47,84.47,257900.0,60.1824,60.1824,60.0757,60.0757,257900.0
2012-11-09 11:00:00,84.47,84.53,84.43,84.48,284200.0,60.0757,60.1184,60.0473,60.0829,284200.0
2012-11-09 11:10:00,84.48,84.52,84.43,84.47,178600.0,60.0829,60.1113,60.0473,60.0757,178600.0
2012-11-09 11:20:00,84.47,84.51,84.45,84.5,381300.0,60.0757,60.1042,60.0615,60.0971,381300.0
2012-11-09 11:30:00,84.51,84.54,84.46,84.49,271900.0,60.1042,60.1255,60.0686,60.09,271900.0
2012-11-09 11:40:00,84.51,84.58,84.44,84.58,304700.0,60.1042,60.154,60.0544,60.154,304700.0
2012-11-09 11:50:00,84.58,84.58,84.5,84.56,146000.0,60.154,60.154,60.0971,60.1398,146000.0
2012-11-09 12:00:00,84.56,84.59,84.48,84.5,154100.0,60.1398,60.1611,60.0829,60.0971,154100.0
2012-11-09 12:10:00,84.51,84.52,84.47,84.47,216400.0,60.1042,60.1113,60.0757,60.0757,216400.0
2012-11-09 12:20:00,84.48,84.51,84.45,84.5,189900.0,60.0829,60.1042,60.0615,60.0971,189900.0
2012-11-09 12:30:00,84.51,84.61,84.49,84.61,173100.0,60.1042,60.1753,60.09,60.1753,173100.0
2012-11-09 12:40:00,84.61,84.79,84.53,84.75,205300.0,60.1753,60.3033,60.1184,60.2749,205300.0
2012-11-09 12:50:00,84.78,84.96,84.75,84.9,185000.0,60.2962,60.4242,60.2749,60.3816,185000.0
2012-11-09 13:00:00,84.9,85.0,84.89,85.0,162300.0,60.3816,60.4527,60.3745,60.4527,162300.0
2012-11-09 13:10:00,84.99,85.1,84.85,85.01,265200.0,60.4456,60.5238,60.346,60.4598,265200.0
2012-11-09 13:20:00,85.01,85.02,84.61,84.62,206600.0,60.4598,60.4669,60.1753,60.1824,206600.0
2012-11-09 13:30:00,84.62,84.78,84.62,84.72,199500.0,60.1824,60.2962,60.1824,60.2536,199500.0
2012-11-09 13:40:00,84.72,84.74,84.58,84.68,164300.0,60.2536,60.2678,60.154,60.2251,164300.0
2012-11-09 13:50:00,84.67,84.78,84.65,84.69,150600.0,60.218,60.2962,60.2038,60.2322,150600.0
2012-11-09 14:00:00,84.68,84.71,84.6,84.67,112800.0,60.2251,60.2464,60.1682,60.218,112800.0
2012-11-09 14:10:00,84.68,84.81,84.67,84.79,148400.0,60.2251,60.3176,60.218,60.3033,148400.0
2012-11-09 14:20:00,84.78,84.91,84.75,84.9,117900.0,60.2962,60.3887,60.2749,60.3816,117900.0
2012-11-09 14:30:00,84.91,84.99,84.85,84.86,132700.0,60.3887,60.4456,60.346,60.3531,132700.0
2012-11-09 14:40:00,84.86,84.88,84.78,84.8,105300.0,60.3531,60.3673,60.2962,60.3104,105300.0
2012-11-09 14:50:00,84.8,84.81,84.75,84.77,116500.0,60.3104,60.3176,60.2749,60.2891,116500.0
2012-11-09 15:00:00,84.77,84.82,84.7,84.75,194700.0,60.2891,60.3247,60.2393,60.2749,194700.0
2012-11-09 15:10:00,84.76,84.77,84.68,84.73,211500.0,60.282,60.2891,60.2251,60.2607,211500.0
2012-11-09 15:20:00,84.73,84.79,84.72,84.76,174400.0,60.2607,60.3033,60.2536,60.282,174400.0
2012-11-09 15:30:00,84.76,84.76,84.53,84.57,233300.0,60.282,60.282,60.1184,60.1469,233300.0
2012-11-09 15:40:00,84.58,84.81,84.57,84.79,435800.0,60.154,60.3176,60.1469,60.3033,435800.0
2012-11-09 15:50:00,84.79,84.81,84.64,84.72,549000.0,60.3033,60.3176,60.1967,60.2536,549000.0
2012-11-12 09:30:00,84.95,84.97,84.75,84.92,210200.0,60.4171,60.4314,60.2749,60.3958,210200.0
2012-11-12 09:40:00,84.94,84.99,84.88,84.91,72000.0,60.41,60.4456,60.3673,60.3887,72000.0
2012-11-12 09:50:00,84.91,84.94,84.7,84.76,137100.0,60.3887,60.41,60.2393,60.282,137100.0
2012-11-12 10:00:00,84.74,84.82,84.7,84.78,72000.0,60.2678,60.3247,60.2393,60.2962,72000.0
2012-11-12 10:10:00,84.79,84.8,84.68,84.77,98800.0,60.3033,60.3104,60.2251,60.2891,98800.0
2012-11-12 10:20:00,84.78,84.91,84.78,84.9,87100.0,60.2962,60.3887,60.2962,60.3816,87100.0
2012-11-12 10:30:00,84.91,84.92,84.87,84.91,75100.0,60.3887,60.3958,60.3602,60.3887,75100.0
2012-11-12 10:40:00,84.92,84.92,84.8,84.81,112200.0,60.3958,60.3958,60.3104,60.3176,112200.0
2012-11-12 10:50:00,84.82,84.84,84.7,84.71,126900.0,60.3247,60.3389,60.2393,60.2464,126900.0
2012-11-12 11:00:00,84.72,84.76,84.6,84.72,123700.0,60.2536,60.282,60.1682,60.2536,123700.0
2012-11-12 11:10:00,84.73,84.84,84.73,84.8,73600.0,60.2607,60.3389,60.2607,60.3104,73600.0
2012-11-12 11:20:00,84.81,84.91,84.81,84.87,111600.0,60.3176,60.3887,60.3176,60.3602,111600.0
2012-11-12 11:30:00,84.87,84.95,84.82,84.91,119200.0,60.3602,60.4171,60.3247,60.3887,119200.0
2012-11-12 11:40:00,84.91,84.95,84.87,84.95,85200.0,60.3887,60.4171,60.3602,60.4171,85200.0
2012-11-12 11:50:00,84.95,85.03,84.92,85.01,103400.0,60.4171,60.474,60.3958,60.4598,103400.0
2012-11-12 12:00:00,85.02,85.05,84.96,85.01,82500.0,60.4669,60.4883,60.4242,60.4598,82500.0
2012-11-12 12:10:00,85.03,85.04,85.0,85.0,44100.0,60.474,60.4811,60.4527,60.4527,44100.0
2012-11-12 12:20:00,85.01,85.04,85.0,85.01,50800.0,60.4598,60.4811,60.4527,60.4598,50800.0
2012-11-12 12:30:00,85.01,85.04,84.98,85.0,77200.0,60.4598,60.4811,60.4385,60.4527,77200.0
2012-11-12 12:40:00,85.01,85.04,84.98,85.0,83400.0,60.4598,60.4811,60.4385,60.4527,83400.0
2012-11-12 12:50:00,85.0,85.12,85.0,85.11,56100.0,60.4527,60.538,60.4527,60.5309,56100.0
2012-11-12 13:00:00,85.11,85.22,85.1,85.14,77400.0,60.5309,60.6092,60.5238,60.5523,77400.0
2012-11-12 13:10:00,85.15,85.3,85.13,85.27,80000.0,60.5594,60.6661,60.5451,60.6447,80000.0
2012-11-12 13:20:00,85.27,85.27,85.21,85.23,54500.0,60.6447,60.6447,60.602,60.6163,54500.0
2012-11-12 13:30:00,85.23,85.24,85.13,85.18,62300.0,60.6163,60.6234,60.5451,60.5807,62300.0
2012-11-12 13:40:00,85.17,85.22,85.15,85.16,76100.0,60.5736,60.6092,60.5594,60.5665,76100.0
2012-11-12 13:50:00,85.16,85.16,85.1,85.11,51000.0,60.5665,60.5665,60.5238,60.5309,51000.0
2012-11-12 14:00:00,85.1,85.11,84.98,84.99,115200.0,60.5238,60.5309,60.4385,60.4456,115200.0
2012-11-12 14:10:00,84.99,85.11,84.96,85.08,75500.0,60.4456,60.5309,60.4242,60.5096,75500.0
2012-11-12 14:20:00,85.08,85.16,85.06,85.07,63300.0,60.5096,60.5665,60.4954,60.5025,63300.0
2012-11-12 14:30:00,85.07,85.08,84.97,85.01,185500.0,60.5025,60.5096,60.4314,60.4598,185500.0
2012-11-12 14:40:00,85.0,85.08,84.99,85.08,84700.0,60.4527,60.5096,60.4456,60.5096,84700.0
2012-11-12 14:50:00,85.07,85.1,85.05,85.07,79000.0,60.5025,60.5238,60.4883,60.5025,79000.0
2012-11-12 15:00:00,85.07,85.11,85.04,85.06,97700.0,60.5025,60.5309,60.4811,60.4954,97700.0
2012-11-12 15:10:00,85.06,85.1,84.96,85.0,108800.0,60.4954,60.5238,60.4242,60.4527,108800.0
2012-11-12 15:20:00,85.0,85.02,84.98,84.98,158400.0,60.4527,60.4669,60.4385,60.4385,158400.0
2012-11-12 15:30:00,84.97,85.01,84.93,84.98,121700.0,60.4314,60.4598,60.4029,60.4385,121700.0
2012-11-12 15:40:00,84.99,85.01,84.94,84.95,143400.0,60.4456,60.4598,60.41,60.4171,143400.0
2012-11-12 15:50:00,84.95,84.98,84.88,84.88,226900.0,60.4171,60.4385,60.3673,60.3673,226900.0
2012-11-13 09:30:00,84.76,84.84,84.52,84.57,273500.0,60.282,60.3389,60.1113,60.1469,273500.0
2012-11-13 09:40:00,84.55,84.87,84.55,84.86,189000.0,60.1326,60.3602,60.1326,60.3531,189000.0
2012-11-13 09:50:00,84.86,84.97,84.74,84.91,139300.0,60.3531,60.4314,60.2678,60.3887,139300.0
2012-11-13 10:00:00,84.91,84.95,84.7,84.84,104100.0,60.3887,60.4171,60.2393,60.3389,104100.0
2012-11-13 10:10:00,84.84,85.0,84.77,84.78,120300.0,60.3389,60.4527,60.2891,60.2962,120300.0
2012-11-13 10:20:00,84.77,84.91,84.75,84.85,81700.0,60.2891,60.3887,60.2749,60.346,81700.0
2012-11-13 10:30:00,84.86,84.96,84.75,84.95,109700.0,60.3531,60.4242,60.2749,60.4171,109700.0
2012-11-13 10:40:00,84.94,84.98,84.73,84.82,139100.0,60.41,60.4385,60.2607,60.3247,139100.0
2012-11-13 10:50:00,84.83,85.2,84.78,85.17,117100.0,60.3318,60.5949,60.2962,60.5736,117100.0
2012-11-13 11:00:00,85.19,85.27,85.14,85.25,92900.0,60.5878,60.6447,60.5523,60.6305,92900.0
2012-11-13 11:10:00,85.25,85.28,85.06,85.08,112100.0,60.6305,60.6518,60.4954,60.5096,112100.0
2012-11-13 11:20:00,85.08,85.13,85.01,85.02,68300.0,60.5096,60.5451,60.4598,60.4669,68300.0
2012-11-13 11:30:00,85.02,85.1,84.94,84.99,85700.0,60.4669,60.5238,60.41,60.4456,85700.0
2012-11-13 11:40:00,85.0,85.03,84.9,84.97,65200.0,60.4527,60.474,60.3816,60.4314,65200.0
2012-11-13 11:50:00,84.96,85.06,84.88,85.06,114100.0,60.4242,60.4954,60.3673,60.4954,114100.0
2012-11-13 12:00:00,85.06,85.14,84.96,84.97,61200.0,60.4954,60.5523,60.4242,60.4314,61200.0
2012-11-13 12:10:00,84.95,85.02,84.95,85.0,46300.0,60.4171,60.4669,60.4171,60.4527,46300.0
2012-11-13 12:20:00,85.02,85.02,84.85,84.89,59500.0,60.4669,60.4669,60.346,60.3745,59500.0
2012-11-13 12:30:00,84.9,84.9,84.75,84.78,112200.0,60.3816,60.3816,60.2749,60.2962,112200.0
2012-11-13 12:40:00,84.79,84.86,84.72,84.86,75100.0,60.3033,60.3531,60.2536,60.3531,75100.0
2012-11-13 12:50:00,84.85,84.88,84.81,84.86,44100.0,60.346,60.3673,60.3176,60.3531,44100.0
2012-11-13 13:00:00,84.85,84.9,84.78,84.88,65800.0,60.346,60.3816,60.2962,60.3673,65800.0
2012-11-13 13:10:00,84.87,85.06,84.86,85.02,65800.0,60.3602,60.4954,60.3531,60.4669,65800.0
2012-11-13 13:20:00,85.01,85.01,84.95,84.99,37000.0,60.4598,60.4598,60.4171,60.4456,37000.0
2012-11-13 13:30:00,84.99,85.01,84.87,84.88,64300.0,60.4456,60.4598,60.3602,60.3673,64300.0
2012-11-13 13:40:00,84.88,85.01,84.88,84.99,62400.0,60.3673,60.4598,60.3673,60.4456,62400.0
2012-11-13 13:50:00,85.0,85.1,84.97,85.1,67300.0,60.4527,60.5238,60.4314,60.5238,67300.0
2012-11-13 14:00:00,85.1,85.15,85.04,85.12,91600.0,60.5238,60.5594,60.4811,60.538,91600.0
2012-11-13 14:10:00,85.12,85.14,85.05,85.11,49700.0,60.538,60.5523,60.4883,60.5309,49700.0
2012-11-13 14:20:00,85.1,85.1,85.0,85.03,56300.0,60.5238,60.5238,60.4527,60.474,56300.0
2012-11-13 14:30:00,85.02,85.04,84.95,84.95,84200.0,60.4669,60.4811,60.4171,60.4171,84200.0
2012-11-13 14:40:00,84.95,84.98,84.9,84.93,92000.0,60.4171,60.4385,60.3816,60.4029,92000.0
2012-11-13 14:50:00,84.92,85.01,84.88,84.94,110800.0,60.3958,60.4598,60.3673,60.41,110800.0
2012-11-13 15:00:00,84.95,85.0,84.88,84.9,104600.0,60.4171,60.4527,60.3673,60.3816,104600.0
2012-11-13 15:10:00,84.9,84.92,84.83,84.86,143500.0,60.3816,60.3958,60.3318,60.3531,143500.0
2012-11-13 15:20:00,84.86,84.88,84.72,84.81,219800.0,60.3531,60.3673,60.2536,60.3176,219800.0
2012-11-13 15:30:00,84.81,84.87,84.77,84.77,153700.0,60.3176,60.3602,60.2891,60.2891,153700.0
2012-11-13 15:40:00,84.77,84.78,84.64,84.74,244600.0,60.2891,60.2962,60.1967,60.2678,244600.0
2012-11-13 15:50:00,84.73,84.73,84.59,84.66,439300.0,60.2607,60.2607,60.1611,60.2109,439300.0
2012-11-14 09:30:00,84.85,85.11,84.85,84.98,379400.0,60.346,60.5309,60.346,60.4385,379400.0
2012-11-14 09:40:00,84.97,85.15,84.9,85.11,238600.0,60.4314,60.5594,60.3816,60.5309,238600.0
2012-11-14 09:50:00,85.11,85.22,85.09,85.2,215200.0,60.5309,60.6092,60.5167,60.5949,215200.0
2012-11-14 10:00:00,85.2,85.44,85.2,85.31,346200.0,60.5949,60.7656,60.5949,60.6732,346200.0
2012-11-14 10:10:00,85.31,85.38,84.18,85.38,290700.0,60.6732,60.7229,59.8695,60.7229,290700.0
2012-11-14 10:20:00,85.39,85.41,85.23,85.23,249100.0,60.7301,60.7443,60.6163,60.6163,249100.0
2012-11-14 10:30:00,85.23,85.34,85.17,85.25,162600.0,60.6163,60.6945,60.5736,60.6305,162600.0
2012-11-14 10:40:00,85.24,85.3,85.17,85.29,210200.0,60.6234,60.6661,60.5736,60.6589,210200.0
2012-11-14 10:50:00,85.29,85.31,85.2,85.23,184400.0,60.6589,60.6732,60.5949,60.6163,184400.0
2012-11-14 11:00:00,85.23,85.33,85.06,85.31,281800.0,60.6163,60.6874,60.4954,60.6732,281800.0
2012-11-14 11:10:00,85.3,85.37,85.24,85.32,154400.0,60.6661,60.7158,60.6234,60.6803,154400.0
2012-11-14 11:20:00,85.32,85.36,85.25,85.32,129600.0,60.6803,60.7087,60.6305,60.6803,129600.0
2012-11-14 11:30:00,85.31,85.36,85.22,85.26,143600.0,60.6732,60.7087,60.6092,60.6376,143600.0
2012-11-14 11:40:00,85.27,85.42,85.27,85.41,169000.0,60.6447,60.7514,60.6447,60.7443,169000.0
2012-11-14 11:50:00,85.41,85.61,85.39,85.58,176900.0,60.7443,60.8865,60.7301,60.8652,176900.0
2012-11-14 12:00:00,85.57,85.6,85.45,85.47,131900.0,60.8581,60.8794,60.7727,60.787,131900.0
2012-11-14 12:10:00,85.46,85.48,85.22,85.23,102100.0,60.7798,60.7941,60.6092,60.6163,102100.0
2012-11-14 12:20:00,85.24,85.28,85.21,85.24,143500.0,60.6234,60.6518,60.602,60.6234,143500.0
2012-11-14 12:30:00,85.23,85.32,85.16,85.16,99200.0,60.6163,60.6803,60.5665,60.5665,99200.0
2012-11-14 12:40:00,85.17,85.22,85.12,85.22,114700.0,60.5736,60.6092,60.538,60.6092,114700.0
2012-11-14 12:50:00,85.21,85.35,85.16,85.3,155700.0,60.602,60.7016,60.5665,60.6661,155700.0
2012-11-14 13:00:00,85.3,85.31,85.16,85.21,81700.0,60.6661,60.6732,60.5665,60.602,81700.0
2012-11-14 13:10:00,85.21,85.27,85.09,85.26,129500.0,60.602,60.6447,60.5167,60.6376,129500.0
2012-11-14 13:20:00,85.27,85.35,85.23,85.28,111800.0,60.6447,60.7016,60.6163,60.6518,111800.0
2012-11-14 13:30:00,85.28,85.34,85.14,85.22,108200.0,60.6518,60.6945,60.5523,60.6092,108200.0
2012-11-14 13:40:00,85.22,85.28,85.13,85.21,148100.0,60.6092,60.6518,60.5451,60.602,148100.0
2012-11-14 13:50:00,85.2,85.36,85.19,85.35,105700.0,60.5949,60.7087,60.5878,60.7016,105700.0
2012-11-14 14:00:00,85.35,85.44,85.24,85.25,151300.0,60.7016,60.7656,60.6234,60.6305,151300.0
2012-11-14 14:10:00,85.25,85.27,84.95,85.01,176100.0,60.6305,60.6447,60.4171,60.4598,176100.0
2012-11-14 14:20:00,85.01,85.13,84.93,85.09,119700.0,60.4598,60.5451,60.4029,60.5167,119700.0
2012-11-14 14:30:00,85.09,85.15,85.02,85.15,150800.0,60.5167,60.5594,60.4669,60.5594,150800.0
2012-11-14 14:40:00,85.15,85.17,85.06,85.1,116600.0,60.5594,60.5736,60.4954,60.5238,116600.0
2012-11-14 14:50:00,85.1,85.2,85.09,85.14,282900.0,60.5238,60.5949,60.5167,60.5523,282900.0
2012-11-14 15:00:00,85.14,85.15,84.89,84.93,209600.0,60.5523,60.5594,60.3745,60.4029,209600.0
2012-11-14 15:10:00,84.93,84.97,84.81,84.85,219900.0,60.4029,60.4314,60.3176,60.346,219900.0
2012-11-14 15:20:00,84.86,84.91,84.77,84.78,219300.0,60.3531,60.3887,60.2891,60.2962,219300.0
2012-11-14 15:30:00,84.78,84.91,84.73,84.78,262900.0,60.2962,60.3887,60.2607,60.2962,262900.0
2012-11-14 15:40:00,84.78,84.8,84.59,84.63,362400.0,60.2962,60.3104,60.1611,60.1895,362400.0
2012-11-14 15:50:00,84.63,84.65,84.44,84.64,531600.0,60.1895,60.2038,60.0544,60.1967,531600.0
2012-11-15 09:30:00,84.39,84.5,84.11,84.45,517500.0,60.0189,60.0971,59.8197,60.0615,517500.0
2012-11-15 09:40:00,84.45,84.5,84.17,84.27,219400.0,60.0615,60.0971,59.8624,59.9335,219400.0
2012-11-15 09:50:00,84.27,84.28,84.01,84.1,229000.0,59.9335,59.9406,59.7486,59.8126,229000.0
2012-11-15 10:00:00,84.1,84.39,83.82,84.38,455100.0,59.8126,60.0189,59.6135,60.0117,455100.0
2012-11-15 10:10:00,84.39,84.74,84.34,84.64,303600.0,60.0189,60.2678,59.9833,60.1967,303600.0
2012-11-15 10:20:00,84.64,84.69,84.21,84.25,217200.0,60.1967,60.2322,59.8908,59.9193,217200.0
2012-11-15 10:30:00,84.25,84.31,84.19,84.2,168500.0,59.9193,59.962,59.8766,59.8837,168500.0
2012-11-15 10:40:00,84.22,84.25,84.09,84.11,159400.0,59.8979,59.9193,59.8055,59.8197,159400.0
2012-11-15 10:50:00,84.1,84.21,84.0,84.07,134800.0,59.8126,59.8908,59.7415,59.7913,134800.0
2012-11-15 11:00:00,84.07,84.19,84.04,84.07,137200.0,59.7913,59.8766,59.7699,59.7913,137200.0
2012-11-15 11:10:00,84.06,84.15,83.91,83.92,180700.0,59.7842,59.8482,59.6775,59.6846,180700.0
2012-11-15 11:20:00,83.93,84.04,83.91,84.0,120200.0,59.6917,59.7699,59.6775,59.7415,120200.0
2012-11-15 11:30:00,84.0,84.02,83.94,84.01,132900.0,59.7415,59.7557,59.6988,59.7486,132900.0
2012-11-15 11:40:00,84.01,84.02,83.7,83.76,230600.0,59.7486,59.7557,59.5281,59.5708,230600.0
2012-11-15 11:50:00,83.76,83.79,83.63,83.63,193200.0,59.5708,59.5921,59.4783,59.4783,193200.0
2012-11-15 12:00:00,83.63,83.78,83.61,83.76,153400.0,59.4783,59.585,59.4641,59.5708,153400.0
2012-11-15 12:10:00,83.77,83.81,83.72,83.75,94400.0,59.5779,59.6064,59.5423,59.5637,94400.0
2012-11-15 12:20:00,83.74,83.81,83.68,83.8,97000.0,59.5566,59.6064,59.5139,59.5992,97000.0
2012-11-15 12:30:00,83.81,83.87,83.75,83.85,115600.0,59.6064,59.649,59.5637,59.6348,115600.0
2012-11-15 12:40:00,83.83,83.86,83.72,83.79,145000.0,59.6206,59.6419,59.5423,59.5921,145000.0
2012-11-15 12:50:00,83.78,83.78,83.69,83.72,92600.0,59.585,59.585,59.521,59.5423,92600.0
2012-11-15 13:00:00,83.73,83.79,83.65,83.72,119600.0,59.5495,59.5921,59.4926,59.5423,119600.0
2012-11-15 13:10:00,83.71,83.82,83.67,83.79,121300.0,59.5352,59.6135,59.5068,59.5921,121300.0
2012-11-15 13:20:00,83.79,84.02,83.78,83.95,95900.0,59.5921,59.7557,59.585,59.7059,95900.0
2012-11-15 13:30:00,83.95,84.13,83.95,84.13,128600.0,59.7059,59.8339,59.7059,59.8339,128600.0
2012-11-15 13:40:00,84.12,84.13,84.02,84.02,79300.0,59.8268,59.8339,59.7557,59.7557,79300.0
2012-11-15 13:50:00,84.03,84.21,84.02,84.13,117100.0,59.7628,59.8908,59.7557,59.8339,117100.0
2012-11-15 14:00:00,84.13,84.15,83.97,83.98,106800.0,59.8339,59.8482,59.7201,59.7273,106800.0
2012-11-15 14:10:00,83.97,84.15,83.96,84.13,177100.0,59.7201,59.8482,59.713,59.8339,177100.0
2012-11-15 14:20:00,84.13,84.17,84.07,84.17,71700.0,59.8339,59.8624,59.7913,59.8624,71700.0
2012-11-15 14:30:00,84.17,84.19,84.01,84.09,192900.0,59.8624,59.8766,59.7486,59.8055,192900.0
2012-11-15 14:40:00,84.09,84.22,84.08,84.1,69700.0,59.8055,59.8979,59.7984,59.8126,69700.0
2012-11-15 14:50:00,84.1,84.22,84.07,84.09,174500.0,59.8126,59.8979,59.7913,59.8055,174500.0
2012-11-15 15:00:00,84.07,84.07,83.78,83.84,188300.0,59.7913,59.7913,59.585,59.6277,188300.0
2012-11-15 15:10:00,83.85,83.99,83.84,83.98,208400.0,59.6348,59.7344,59.6277,59.7273,208400.0
2012-11-15 15:20:00,83.97,84.06,83.93,83.93,152500.0,59.7201,59.7842,59.6917,59.6917,152500.0
2012-11-15 15:30:00,83.93,84.01,83.86,84.01,203300.0,59.6917,59.7486,59.6419,59.7486,203300.0
2012-11-15 15:40:00,84.02,84.21,84.01,84.14,321300.0,59.7557,59.8908,59.7486,59.8411,321300.0
2012-11-15 15:50:00,84.14,84.15,84.03,84.06,426700.0,59.8411,59.8482,59.7628,59.7842,426700.0
2012-11-16 09:30:00,84.18,84.39,83.98,84.07,988600.0,59.8695,60.0189,59.7273,59.7913,988600.0
2012-11-16 09:40:00,84.12,84.14,84.01,84.08,188400.0,59.8268,59.8411,59.7486,59.7984,188400.0
2012-11-16 09:50:00,84.08,84.18,83.86,83.86,218100.0,59.7984,59.8695,59.6419,59.6419,218100.0
2012-11-16 10:00:00,83.86,83.86,83.47,83.59,292200.0,59.6419,59.6419,59.3645,59.4499,292200.0
2012-11-16 10:10:00,83.6,83.85,83.5,83.82,153800.0,59.457,59.6348,59.3859,59.6135,153800.0
2012-11-16 10:20:00,83.81,83.88,83.76,83.79,126200.0,59.6064,59.6561,59.5708,59.5921,126200.0
2012-11-16 10:30:00,83.8,83.95,83.71,83.89,123000.0,59.5992,59.7059,59.5352,59.6632,123000.0
2012-11-16 10:40:00,83.9,83.96,83.77,83.84,95000.0,59.6704,59.713,59.5779,59.6277,95000.0
2012-11-16 10:50:00,83.84,83.9,83.78,83.79,129600.0,59.6277,59.6704,59.585,59.5921,129600.0
2012-11-16 11:00:00,83.81,83.81,83.62,83.62,146600.0,59.6064,59.6064,59.4712,59.4712,146600.0
2012-11-16 11:10:00,83.64,83.66,83.47,83.52,135000.0,59.4854,59.4997,59.3645,59.4001,135000.0
2012-11-16 11:20:00,83.52,83.55,83.31,83.35,115500.0,59.4001,59.4214,59.2507,59.2792,115500.0
2012-11-16 11:30:00,83.35,83.47,83.33,83.45,101300.0,59.2792,59.3645,59.265,59.3503,101300.0
2012-11-16 11:40:00,83.46,83.84,83.39,83.79,236100.0,59.3574,59.6277,59.3076,59.5921,236100.0
2012-11-16 11:50:00,83.78,83.94,83.71,83.91,200200.0,59.585,59.6988,59.5352,59.6775,200200.0
2012-11-16 12:00:00,83.91,83.98,83.85,83.89,148400.0,59.6775,59.7273,59.6348,59.6632,148400.0
2012-11-16 12:10:00,83.88,83.92,83.83,83.92,91200.0,59.6561,59.6846,59.6206,59.6846,91200.0
2012-11-16 12:20:00,83.9,84.0,83.86,83.93,169900.0,59.6704,59.7415,59.6419,59.6917,169900.0
2012-11-16 12:30:00,83.93,84.02,83.91,83.97,143600.0,59.6917,59.7557,59.6775,59.7201,143600.0
2012-11-16 12:40:00,83.97,84.0,83.85,83.89,81000.0,59.7201,59.7415,59.6348,59.6632,81000.0
2012-11-16 12:50:00,83.89,83.92,83.75,83.85,174100.0,59.6632,59.6846,59.5637,59.6348,174100.0
2012-11-16 13:00:00,83.86,83.95,83.75,83.93,58900.0,59.6419,59.7059,59.5637,59.6917,58900.0
2012-11-16 13:10:00,83.9,83.95,83.84,83.84,111300.0,59.6704,59.7059,59.6277,59.6277,111300.0
2012-11-16 13:20:00,83.85,84.0,83.83,83.97,59200.0,59.6348,59.7415,59.6206,59.7201,59200.0
2012-11-16 13:30:00,83.97,83.99,83.88,83.92,67600.0,59.7201,59.7344,59.6561,59.6846,67600.0
2012-11-16 13:40:00,83.91,83.97,83.89,83.92,66400.0,59.6775,59.7201,59.6632,59.6846,66400.0
2012-11-16 13:50:00,83.91,84.06,83.83,84.02,101300.0,59.6775,59.7842,59.6206,59.7557,101300.0
2012-11-16 14:00:00,84.01,84.04,84.0,84.03,59900.0,59.7486,59.7699,59.7415,59.7628,59900.0
2012-11-16 14:10:00,84.02,84.03,83.94,83.98,73700.0,59.7557,59.7628,59.6988,59.7273,73700.0
2012-11-16 14:20:00,83.99,84.0,83.81,83.84,72500.0,59.7344,59.7415,59.6064,59.6277,72500.0
2012-11-16 14:30:00,83.84,83.89,83.7,83.82,122300.0,59.6277,59.6632,59.5281,59.6135,122300.0
2012-11-16 14:40:00,83.82,83.98,83.81,83.94,87700.0,59.6135,59.7273,59.6064,59.6988,87700.0
2012-11-16 14:50:00,83.94,84.05,83.92,84.02,86900.0,59.6988,59.777,59.6846,59.7557,86900.0
2012-11-16 15:00:00,84.01,84.02,83.9,83.98,97300.0,59.7486,59.7557,59.6704,59.7273,97300.0
2012-11-16 15:10:00,83.99,84.1,83.95,84.04,121100.0,59.7344,59.8126,59.7059,59.7699,121100.0
2012-11-16 15:20:00,84.04,84.1,84.02,84.04,165700.0,59.7699,59.8126,59.7557,59.7699,165700.0
2012-11-16 15:30:00,84.04,84.14,84.03,84.09,162300.0,59.7699,59.8411,59.7628,59.8055,162300.0
2012-11-16 15:40:00,84.09,84.17,83.97,84.0,219200.0,59.8055,59.8624,59.7201,59.7415,219200.0
2012-11-16 15:50:00,84.0,84.17,83.96,84.11,393000.0,59.7415,59.8624,59.713,59.8197,393000.0
2012-11-19 09:30:00,84.54,84.99,84.37,84.96,357400.0,60.1255,60.4456,60.0046,60.4242,357400.0
2012-11-19 09:40:00,84.96,84.99,84.68,84.7,209500.0,60.4242,60.4456,60.2251,60.2393,209500.0
2012-11-19 09:50:00,84.72,85.02,84.71,84.97,238700.0,60.2536,60.4669,60.2464,60.4314,238700.0
2012-11-19 10:00:00,84.96,84.99,84.47,84.47,214700.0,60.4242,60.4456,60.0757,60.0757,214700.0
2012-11-19 10:10:00,84.49,84.65,84.42,84.63,160100.0,60.09,60.2038,60.0402,60.1895,160100.0
2012-11-19 10:20:00,84.64,84.64,84.39,84.52,140600.0,60.1967,60.1967,60.0189,60.1113,140600.0
2012-11-19 10:30:00,84.52,84.59,84.44,84.55,109000.0,60.1113,60.1611,60.0544,60.1326,109000.0
2012-11-19 10:40:00,84.55,84.72,84.53,84.7,129100.0,60.1326,60.2536,60.1184,60.2393,129100.0
2012-11-19 10:50:00,84.7,84.75,84.59,84.61,109800.0,60.2393,60.2749,60.1611,60.1753,109800.0
2012-11-19 11:00:00,84.61,84.76,84.61,84.76,103900.0,60.1753,60.282,60.1753,60.282,103900.0
2012-11-19 11:10:00,84.76,84.94,84.74,84.87,99900.0,60.282,60.41,60.2678,60.3602,99900.0
2012-11-19 11:20:00,84.85,84.99,84.84,84.99,95600.0,60.346,60.4456,60.3389,60.4456,95600.0
2012-11-19 11:30:00,84.99,85.05,84.93,84.94,123800.0,60.4456,60.4883,60.4029,60.41,123800.0
2012-11-19 11:40:00,84.94,84.95,84.87,84.91,117300.0,60.41,60.4171,60.3602,60.3887,117300.0
2012-11-19 11:50:00,84.91,84.95,84.82,84.9,72100.0,60.3887,60.4171,60.3247,60.3816,72100.0
2012-11-19 12:00:00,84.91,84.97,84.87,84.95,87800.0,60.3887,60.4314,60.3602,60.4171,87800.0
2012-11-19 12:10:00,84.95,85.0,84.92,84.98,63400.0,60.4171,60.4527,60.3958,60.4385,63400.0
2012-11-19 12:20:00,84.97,84.99,84.93,84.96,49100.0,60.4314,60.4456,60.4029,60.4242,49100.0
2012-11-19 12:30:00,84.96,84.98,84.9,84.92,67300.0,60.4242,60.4385,60.3816,60.3958,67300.0
2012-11-19 12:40:00,84.91,84.97,84.89,84.92,54800.0,60.3887,60.4314,60.3745,60.3958,54800.0
2012-11-19 12:50:00,84.92,84.93,84.85,84.9,39400.0,60.3958,60.4029,60.346,60.3816,39400.0
2012-11-19 13:00:00,84.89,84.93,84.86,84.89,61400.0,60.3745,60.4029,60.3531,60.3745,61400.0
2012-11-19 13:10:00,84.89,84.95,84.87,84.93,88800.0,60.3745,60.4171,60.3602,60.4029,88800.0
2012-11-19 13:20:00,84.91,84.98,84.89,84.94,58800.0,60.3887,60.4385,60.3745,60.41,58800.0
2012-11-19 13:30:00,84.94,84.95,84.85,84.86,59500.0,60.41,60.4171,60.346,60.3531,59500.0
2012-11-19 13:40:00,84.85,84.87,84.75,84.79,58700.0,60.346,60.3602,60.2749,60.3033,58700.0
2012-11-19 13:50:00,84.8,84.94,84.79,84.91,51600.0,60.3104,60.41,60.3033,60.3887,51600.0
2012-11-19 14:00:00,84.91,84.97,84.91,84.95,60600.0,60.3887,60.4314,60.3887,60.4171,60600.0
2012-11-19 14:10:00,84.95,85.0,84.95,85.0,47900.0,60.4171,60.4527,60.4171,60.4527,47900.0
2012-11-19 14:20:00,85.0,85.05,84.99,85.01,73900.0,60.4527,60.4883,60.4456,60.4598,73900.0
2012-11-19 14:30:00,85.01,85.03,84.86,84.88,95400.0,60.4598,60.474,60.3531,60.3673,95400.0
2012-11-19 14:40:00,84.88,84.95,84.83,84.95,105700.0,60.3673,60.4171,60.3318,60.4171,105700.0
2012-11-19 14:50:00,84.94,84.97,84.9,84.94,101200.0,60.41,60.4314,60.3816,60.41,101200.0
2012-11-19 15:00:00,84.93,84.97,84.9,84.9,62300.0,60.4029,60.4314,60.3816,60.3816,62300.0
2012-11-19 15:10:00,84.92,84.99,84.9,84.92,70900.0,60.3958,60.4456,60.3816,60.3958,70900.0
2012-11-19 15:20:00,84.92,85.01,84.88,84.91,255300.0,60.3958,60.4598,60.3673,60.3887,255300.0
2012-11-19 15:30:00,84.91,84.91,84.78,84.79,247400.0,60.3887,60.3887,60.2962,60.3033,247400.0
2012-11-19 15:40:00,84.79,84.84,84.74,84.81,224000.0,60.3033,60.3389,60.2678,60.3176,224000.0
2012-11-19 15:50:00,84.81,85.04,84.79,85.03,509700.0,60.3176,60.4811,60.3033,60.474,509700.0
2012-11-20 09:30:00,85.28,85.34,85.1,85.26,274900.0,60.6518,60.6945,60.5238,60.6376,274900.0
2012-11-20 09:40:00,85.27,85.38,85.14,85.36,277100.0,60.6447,60.7229,60.5523,60.7087,277100.0
2012-11-20 09:50:00,85.36,85.54,85.25,85.51,186800.0,60.7087,60.8367,60.6305,60.8154,186800.0
2012-11-20 10:00:00,85.51,85.6,85.48,85.56,170600.0,60.8154,60.8794,60.7941,60.851,170600.0
2012-11-20 10:10:00,85.56,85.9,85.55,85.89,361100.0,60.851,61.0928,60.8439,61.0857,361100.0
2012-11-20 10:20:00,85.9,85.9,85.73,85.82,133800.0,61.0928,61.0928,60.9719,61.0359,133800.0
2012-11-20 10:30:00,85.82,85.87,85.72,85.83,143400.0,61.0359,61.0714,60.9648,61.043,143400.0
2012-11-20 10:40:00,85.83,85.88,85.76,85.87,167800.0,61.043,61.0786,60.9932,61.0714,167800.0
2012-11-20 10:50:00,85.87,85.87,85.79,85.8,106700.0,61.0714,61.0714,61.0145,61.0217,106700.0
2012-11-20 11:00:00,85.8,85.87,85.76,85.87,149800.0,61.0217,61.0714,60.9932,61.0714,149800.0
2012-11-20 11:10:00,85.87,85.93,85.82,85.93,131600.0,61.0714,61.1141,61.0359,61.1141,131600.0
2012-11-20 11:20:00,85.91,86.1,85.9,86.09,163400.0,61.0999,61.235,61.0928,61.2279,163400.0
2012-11-20 11:30:00,86.08,86.14,86.07,86.08,86000.0,61.2208,61.2635,61.2137,61.2208,86000.0
2012-11-20 11:40:00,86.08,86.16,85.99,86.07,128100.0,61.2208,61.2777,61.1568,61.2137,128100.0
2012-11-20 11:50:00,86.07,86.16,86.03,86.13,99900.0,61.2137,61.2777,61.1852,61.2564,99900.0
2012-11-20 12:00:00,86.12,86.17,85.98,86.02,88000.0,61.2492,61.2848,61.1497,61.1781,88000.0
2012-11-20 12:10:00,86.03,86.08,85.9,85.96,99000.0,61.1852,61.2208,61.0928,61.1354,99000.0
2012-11-20 12:20:00,85.96,86.01,85.88,85.9,60900.0,61.1354,61.171,61.0786,61.0928,60900.0
2012-11-20 12:30:00,85.9,85.91,85.79,85.85,100900.0,61.0928,61.0999,61.0145,61.0572,100900.0
2012-11-20 12:40:00,85.85,85.86,85.79,85.82,75500.0,61.0572,61.0643,61.0145,61.0359,75500.0
2012-11-20 12:50:00,85.82,85.87,85.8,85.83,40400.0,61.0359,61.0714,61.0217,61.043,40400.0
2012-11-20 13:00:00,85.83,85.84,85.67,85.68,72600.0,61.043,61.0501,60.9292,60.9363,72600.0
2012-11-20 13:10:00,85.67,85.69,85.53,85.64,117400.0,60.9292,60.9434,60.8296,60.9079,117400.0
2012-11-20 13:20:00,85.64,85.68,85.38,85.38,59500.0,60.9079,60.9363,60.7229,60.7229,59500.0
2012-11-20 13:30:00,85.39,85.55,85.37,85.55,45200.0,60.7301,60.8439,60.7158,60.8439,45200.0
2012-11-20 13:40:00,85.55,85.66,85.49,85.65,70900.0,60.8439,60.9221,60.8012,60.915,70900.0
2012-11-20 13:50:00,85.64,85.77,85.64,85.75,56100.0,60.9079,61.0003,60.9079,60.9861,56100.0
2012-11-20 14:00:00,85.74,85.75,85.62,85.63,101700.0,60.979,60.9861,60.8936,60.9008,101700.0
2012-11-20 14:10:00,85.64,85.77,85.64,85.7,84500.0,60.9079,61.0003,60.9079,60.9505,84500.0
2012-11-20 14:20:00,85.7,85.83,85.68,85.81,67200.0,60.9505,61.043,60.9363,61.0288,67200.0
2012-11-20 14:30:00,85.8,85.8,85.63,85.66,67600.0,61.0217,61.0217,60.9008,60.9221,67600.0
2012-11-20 14:40:00,85.65,85.76,85.63,85.71,68700.0,60.915,60.9932,60.9008,60.9576,68700.0
2012-11-20 14:50:00,85.7,85.79,85.69,85.73,106700.0,60.9505,61.0145,60.9434,60.9719,106700.0
2012-11-20 15:00:00,85.73,85.84,85.69,85.83,151100.0,60.9719,61.0501,60.9434,61.043,151100.0
2012-11-20 15:10:00,85.82,85.84,85.71,85.75,111100.0,61.0359,61.0501,60.9576,60.9861,111100.0
2012-11-20 15:20:00,85.76,85.77,85.58,85.61,141600.0,60.9932,61.0003,60.8652,60.8865,141600.0
2012-11-20 15:30:00,85.61,85.69,85.51,85.6,255300.0,60.8865,60.9434,60.8154,60.8794,255300.0
2012-11-20 15:40:00,85.6,85.68,85.54,85.63,286200.0,60.8794,60.9363,60.8367,60.9008,286200.0
2012-11-20 15:50:00,85.63,85.7,85.61,85.65,393200.0,60.9008,60.9505,60.8865,60.915,393200.0
2012-11-21 09:30:00,86.06,86.26,85.94,86.11,290200.0,61.2066,61.3488,61.1212,61.2421,290200.0
2012-11-21 09:40:00,86.11,86.12,85.71,85.75,154800.0,61.2421,61.2492,60.9576,60.9861,154800.0
2012-11-21 09:50:00,85.76,85.78,85.55,85.58,153100.0,60.9932,61.0074,60.8439,60.8652,153100.0
2012-11-21 10:00:00,85.58,85.6,85.32,85.32,239600.0,60.8652,60.8794,60.6803,60.6803,239600.0
2012-11-21 10:10:00,85.33,85.48,85.29,85.45,185600.0,60.6874,60.7941,60.6589,60.7727,185600.0
2012-11-21 10:20:00,85.45,85.53,85.38,85.51,96700.0,60.7727,60.8296,60.7229,60.8154,96700.0
2012-11-21 10:30:00,85.52,85.54,85.4,85.53,87900.0,60.8225,60.8367,60.7372,60.8296,87900.0
2012-11-21 10:40:00,85.52,85.58,85.43,85.51,98400.0,60.8225,60.8652,60.7585,60.8154,98400.0
2012-11-21 10:50:00,85.5,85.75,85.5,85.72,81200.0,60.8083,60.9861,60.8083,60.9648,81200.0
2012-11-21 11:00:00,85.72,85.87,85.69,85.83,83500.0,60.9648,61.0714,60.9434,61.043,83500.0
2012-11-21 11:10:00,85.83,85.83,85.67,85.75,95400.0,61.043,61.043,60.9292,60.9861,95400.0
2012-11-21 11:20:00,85.75,85.78,85.67,85.76,65100.0,60.9861,61.0074,60.9292,60.9932,65100.0
2012-11-21 11:30:00,85.75,85.8,85.72,85.73,110700.0,60.9861,61.0217,60.9648,60.9719,110700.0
2012-11-21 11:40:00,85.72,85.74,85.62,85.66,69900.0,60.9648,60.979,60.8936,60.9221,69900.0
2012-11-21 11:50:00,85.66,85.81,85.66,85.75,58900.0,60.9221,61.0288,60.9221,60.9861,58900.0
2012-11-21 12:00:00,85.74,85.89,85.74,85.88,57000.0,60.979,61.0857,60.979,61.0786,57000.0
2012-11-21 12:10:00,85.89,85.97,85.85,85.85,51900.0,61.0857,61.1426,61.0572,61.0572,51900.0
2012-11-21 12:20:00,85.85,85.91,85.84,85.85,54200.0,61.0572,61.0999,61.0501,61.0572,54200.0
2012-11-21 12:30:00,85.85,85.9,85.82,85.84,67800.0,61.0572,61.0928,61.0359,61.0501,67800.0
2012-11-21 12:40:00,85.82,85.9,85.78,85.79,67300.0,61.0359,61.0928,61.0074,61.0145,67300.0
2012-11-21 12:50:00,85.79,85.79,85.73,85.77,45000.0,61.0145,61.0145,60.9719,61.0003,45000.0
2012-11-21 13:00:00,85.79,85.79,85.68,85.73,35300.0,61.0145,61.0145,60.9363,60.9719,35300.0
2012-11-21 13:10:00,85.73,85.73,85.67,85.71,28800.0,60.9719,60.9719,60.9292,60.9576,28800.0
2012-11-21 13:20:00,85.7,85.78,85.7,85.78,45900.0,60.9505,61.0074,60.9505,61.0074,45900.0
2012-11-21 13:30:00,85.78,85.84,85.77,85.84,26500.0,61.0074,61.0501,61.0003,61.0501,26500.0
2012-11-21 13:40:00,85.84,85.89,85.78,85.88,37700.0,61.0501,61.0857,61.0074,61.0786,37700.0
2012-11-21 13:50:00,85.88,85.91,85.84,85.89,43200.0,61.0786,61.0999,61.0501,61.0857,43200.0
2012-11-21 14:00:00,85.9,85.96,85.89,85.96,37900.0,61.0928,61.1354,61.0857,61.1354,37900.0
2012-11-21 14:10:00,85.94,85.95,85.89,85.89,29600.0,61.1212,61.1283,61.0857,61.0857,29600.0
2012-11-21 14:20:00,85.89,85.89,85.82,85.89,30900.0,61.0857,61.0857,61.0359,61.0857,30900.0
2012-11-21 14:30:00,85.9,85.94,85.83,85.91,60500.0,61.0928,61.1212,61.043,61.0999,60500.0
2012-11-21 14:40:00,85.9,85.98,85.9,85.96,53400.0,61.0928,61.1497,61.0928,61.1354,53400.0
2012-11-21 14:50:00,85.97,86.0,85.95,85.97,41700.0,61.1426,61.1639,61.1283,61.1426,41700.0
2012-11-21 15:00:00,85.98,86.0,85.93,86.0,74900.0,61.1497,61.1639,61.1141,61.1639,74900.0
2012-11-21 15:10:00,85.99,86.05,85.99,86.05,70900.0,61.1568,61.1995,61.1568,61.1995,70900.0
2012-11-21 15:20:00,86.04,86.04,85.96,86.02,66200.0,61.1923,61.1923,61.1354,61.1781,66200.0
2012-11-21 15:30:00,86.02,86.06,86.01,86.03,86000.0,61.1781,61.2066,61.171,61.1852,86000.0
2012-11-21 15:40:00,86.03,86.07,85.97,85.98,146700.0,61.1852,61.2137,61.1426,61.1497,146700.0
2012-11-21 15:50:00,85.99,86.03,85.96,86.01,256500.0,61.1568,61.1852,61.1354,61.171,256500.0
2012-11-23 09:30:00,86.78,86.92,86.62,86.81,318000.0,61.7186,61.8182,61.6048,61.74,318000.0
2012-11-23 09:40:00,86.8,86.88,86.71,86.86,152700.0,61.7329,61.7898,61.6689,61.7755,152700.0
2012-11-23 09:50:00,86.86,87.05,86.82,86.93,145400.0,61.7755,61.9107,61.7471,61.8253,145400.0
2012-11-23 10:00:00,86.95,87.04,86.87,86.92,87400.0,61.8395,61.9036,61.7826,61.8182,87400.0
2012-11-23 10:10:00,86.91,86.95,86.86,86.93,71500.0,61.8111,61.8395,61.7755,61.8253,71500.0
2012-11-23 10:20:00,86.94,87.07,86.93,87.01,68400.0,61.8324,61.9249,61.8253,61.8822,68400.0
2012-11-23 10:30:00,87.01,87.04,86.79,86.85,159300.0,61.8822,61.9036,61.7258,61.7684,159300.0
2012-11-23 10:40:00,86.87,86.93,86.86,86.89,101700.0,61.7826,61.8253,61.7755,61.7969,101700.0
2012-11-23 10:50:00,86.89,86.93,86.89,86.92,74300.0,61.7969,61.8253,61.7969,61.8182,74300.0
2012-11-23 11:00:00,86.9,86.96,86.87,86.89,73500.0,61.804,61.8467,61.7826,61.7969,73500.0
2012-11-23 11:10:00,86.87,86.96,86.86,86.88,55400.0,61.7826,61.8467,61.7755,61.7898,55400.0
2012-11-23 11:20:00,86.88,86.94,86.88,86.89,70200.0,61.7898,61.8324,61.7898,61.7969,70200.0
2012-11-23 11:30:00,86.9,86.91,86.8,86.8,38500.0,61.804,61.8111,61.7329,61.7329,38500.0
2012-11-23 11:40:00,86.81,86.86,86.78,86.8,46900.0,61.74,61.7755,61.7186,61.7329,46900.0
2012-11-23 11:50:00,86.79,86.8,86.7,86.72,39100.0,61.7258,61.7329,61.6617,61.676,39100.0
2012-11-23 12:00:00,86.73,86.78,86.68,86.69,65400.0,61.6831,61.7186,61.6475,61.6546,65400.0
2012-11-23 12:10:00,86.69,86.69,86.57,86.59,56000.0,61.6546,61.6546,61.5693,61.5835,56000.0
2012-11-23 12:20:00,86.58,86.67,86.56,86.66,75500.0,61.5764,61.6404,61.5622,61.6333,75500.0
2012-11-23 12:30:00,86.66,86.83,86.64,86.83,72700.0,61.6333,61.7542,61.6191,61.7542,72700.0
2012-11-23 12:40:00,86.82,86.83,86.73,86.79,95700.0,61.7471,61.7542,61.6831,61.7258,95700.0
2012-11-23 12:50:00,86.79,87.01,86.78,86.99,281600.0,61.7258,61.8822,61.7186,61.868,281600.0
2012-11-26 09:30:00,86.53,86.67,86.11,86.15,421500.0,61.5408,61.6404,61.2421,61.2706,421500.0
2012-11-26 09:40:00,86.17,86.22,86.11,86.19,183800.0,61.2848,61.3204,61.2421,61.299,183800.0
2012-11-26 09:50:00,86.2,86.24,86.11,86.23,163600.0,61.3061,61.3346,61.2421,61.3275,163600.0
2012-11-26 10:00:00,86.24,86.34,86.21,86.33,186200.0,61.3346,61.4057,61.3133,61.3986,186200.0
2012-11-26 10:10:00,86.31,86.37,86.11,86.25,436600.0,61.3844,61.427,61.2421,61.3417,436600.0
2012-11-26 10:20:00,86.24,86.26,86.13,86.24,114900.0,61.3346,61.3488,61.2564,61.3346,114900.0
2012-11-26 10:30:00,86.24,86.45,86.23,86.36,116200.0,61.3346,61.4839,61.3275,61.4199,116200.0
2012-11-26 10:40:00,86.36,86.4,86.21,86.28,79000.0,61.4199,61.4484,61.3133,61.363,79000.0
2012-11-26 10:50:00,86.26,86.27,86.09,86.1,131500.0,61.3488,61.3559,61.2279,61.235,131500.0
2012-11-26 11:00:00,86.11,86.16,85.86,85.87,180100.0,61.2421,61.2777,61.0643,61.0714,180100.0
2012-11-26 11:10:00,85.88,85.95,85.87,85.88,77300.0,61.0786,61.1283,61.0714,61.0786,77300.0
2012-11-26 11:20:00,85.89,85.97,85.87,85.95,110400.0,61.0857,61.1426,61.0714,61.1283,110400.0
2012-11-26 11:30:00,85.94,86.07,85.93,86.06,85000.0,61.1212,61.2137,61.1141,61.2066,85000.0
2012-11-26 11:40:00,86.06,86.1,86.04,86.1,104600.0,61.2066,61.235,61.1923,61.235,104600.0
2012-11-26 11:50:00,86.1,86.12,86.04,86.08,86400.0,61.235,61.2492,61.1923,61.2208,86400.0
2012-11-26 12:00:00,86.08,86.1,86.04,86.08,50500.0,61.2208,61.235,61.1923,61.2208,50500.0
2012-11-26 12:10:00,86.09,86.1,86.03,86.06,88500.0,61.2279,61.235,61.1852,61.2066,88500.0
2012-11-26 12:20:00,86.07,86.1,86.0,86.01,127400.0,61.2137,61.235,61.1639,61.171,127400.0
2012-11-26 12:30:00,86.03,86.04,85.92,86.0,56300.0,61.1852,61.1923,61.107,61.1639,56300.0
2012-11-26 12:40:00,86.0,86.02,85.93,85.99,77300.0,61.1639,61.1781,61.1141,61.1568,77300.0
2012-11-26 12:50:00,85.98,86.0,85.93,85.94,60600.0,61.1497,61.1639,61.1141,61.1212,60600.0
2012-11-26 13:00:00,85.94,85.95,85.87,85.89,81300.0,61.1212,61.1283,61.0714,61.0857,81300.0
2012-11-26 13:10:00,85.89,85.9,85.83,85.85,107900.0,61.0857,61.0928,61.043,61.0572,107900.0
2012-11-26 13:20:00,85.85,85.87,85.8,85.84,101600.0,61.0572,61.0714,61.0217,61.0501,101600.0
2012-11-26 13:30:00,85.84,85.93,85.84,85.88,109900.0,61.0501,61.1141,61.0501,61.0786,109900.0
2012-11-26 13:40:00,85.88,85.9,85.82,85.84,71600.0,61.0786,61.0928,61.0359,61.0501,71600.0
2012-11-26 13:50:00,85.84,85.89,85.82,85.84,51800.0,61.0501,61.0857,61.0359,61.0501,51800.0
2012-11-26 14:00:00,85.85,85.9,85.82,85.88,52100.0,61.0572,61.0928,61.0359,61.0786,52100.0
2012-11-26 14:10:00,85.87,85.89,85.82,85.87,82800.0,61.0714,61.0857,61.0359,61.0714,82800.0
2012-11-26 14:20:00,85.87,85.89,85.82,85.84,74000.0,61.0714,61.0857,61.0359,61.0501,74000.0
2012-11-26 14:30:00,85.84,85.99,85.83,85.99,66100.0,61.0501,61.1568,61.043,61.1568,66100.0
2012-11-26 14:40:00,85.99,85.99,85.91,85.93,120200.0,61.1568,61.1568,61.0999,61.1141,120200.0
2012-11-26 14:50:00,85.94,86.0,85.94,85.98,97600.0,61.1212,61.1639,61.1212,61.1497,97600.0
2012-11-26 15:00:00,85.99,86.02,85.96,86.0,110700.0,61.1568,61.1781,61.1354,61.1639,110700.0
2012-11-26 15:10:00,86.0,86.06,86.0,86.04,85400.0,61.1639,61.2066,61.1639,61.1923,85400.0
2012-11-26 15:20:00,86.04,86.12,86.03,86.11,53300.0,61.1923,61.2492,61.1852,61.2421,53300.0
2012-11-26 15:30:00,86.11,86.11,86.0,86.05,112700.0,61.2421,61.2421,61.1639,61.1995,112700.0
2012-11-26 15:40:00,86.05,86.21,86.05,86.21,161800.0,61.1995,61.3133,61.1995,61.3133,161800.0
2012-11-26 15:50:00,86.2,86.24,86.09,86.22,344200.0,61.3061,61.3346,61.2279,61.3204,344200.0
2012-11-27 09:30:00,86.02,86.47,86.02,86.45,277900.0,61.1781,61.4982,61.1781,61.4839,277900.0
2012-11-27 09:40:00,86.44,86.46,86.27,86.39,301500.0,61.4768,61.4911,61.3559,61.4413,301500.0
2012-11-27 09:50:00,86.38,86.43,86.28,86.34,127100.0,61.4342,61.4697,61.363,61.4057,127100.0
2012-11-27 10:00:00,86.34,86.41,86.14,86.18,122700.0,61.4057,61.4555,61.2635,61.2919,122700.0
2012-11-27 10:10:00,86.18,86.23,86.04,86.06,103700.0,61.2919,61.3275,61.1923,61.2066,103700.0
2012-11-27 10:20:00,86.06,86.11,85.98,86.02,107600.0,61.2066,61.2421,61.1497,61.1781,107600.0
2012-11-27 10:30:00,86.01,86.05,85.93,85.98,110000.0,61.171,61.1995,61.1141,61.1497,110000.0
2012-11-27 10:40:00,85.96,86.1,85.95,86.07,103900.0,61.1354,61.235,61.1283,61.2137,103900.0
2012-11-27 10:50:00,86.08,86.09,86.0,86.03,136800.0,61.2208,61.2279,61.1639,61.1852,136800.0
2012-11-27 11:00:00,86.04,86.1,86.02,86.08,61500.0,61.1923,61.235,61.1781,61.2208,61500.0
2012-11-27 11:10:00,86.07,86.1,86.04,86.07,46400.0,61.2137,61.235,61.1923,61.2137,46400.0
2012-11-27 11:20:00,86.07,86.1,86.05,86.1,60100.0,61.2137,61.235,61.1995,61.235,60100.0
2012-11-27 11:30:00,86.09,86.26,86.06,86.26,92600.0,61.2279,61.3488,61.2066,61.3488,92600.0
2012-11-27 11:40:00,86.26,86.3,86.2,86.29,99700.0,61.3488,61.3773,61.3061,61.3701,99700.0
2012-11-27 11:50:00,86.29,86.39,86.25,86.35,112300.0,61.3701,61.4413,61.3417,61.4128,112300.0
2012-11-27 12:00:00,86.36,86.44,86.36,86.42,47000.0,61.4199,61.4768,61.4199,61.4626,47000.0
2012-11-27 12:10:00,86.43,86.44,86.38,86.4,104500.0,61.4697,61.4768,61.4342,61.4484,104500.0
2012-11-27 12:20:00,86.39,86.44,86.39,86.42,105900.0,61.4413,61.4768,61.4413,61.4626,105900.0
2012-11-27 12:30:00,86.42,86.43,86.35,86.39,54900.0,61.4626,61.4697,61.4128,61.4413,54900.0
2012-11-27 12:40:00,86.39,86.41,86.24,86.26,75800.0,61.4413,61.4555,61.3346,61.3488,75800.0
2012-11-27 12:50:00,86.26,86.26,86.14,86.17,80900.0,61.3488,61.3488,61.2635,61.2848,80900.0
2012-11-27 13:00:00,86.17,86.2,86.09,86.2,69100.0,61.2848,61.3061,61.2279,61.3061,69100.0
2012-11-27 13:10:00,86.2,86.2,86.16,86.19,49800.0,61.3061,61.3061,61.2777,61.299,49800.0
2012-11-27 13:20:00,86.19,86.19,86.08,86.16,69600.0,61.299,61.299,61.2208,61.2777,69600.0
2012-11-27 13:30:00,86.16,86.21,86.15,86.15,51000.0,61.2777,61.3133,61.2706,61.2706,51000.0
2012-11-27 13:40:00,86.14,86.17,86.08,86.17,67700.0,61.2635,61.2848,61.2208,61.2848,67700.0
2012-11-27 13:50:00,86.17,86.17,86.11,86.13,53600.0,61.2848,61.2848,61.2421,61.2564,53600.0
2012-11-27 14:00:00,86.14,86.15,86.05,86.05,97000.0,61.2635,61.2706,61.1995,61.1995,97000.0
2012-11-27 14:10:00,86.04,86.16,86.04,86.15,76000.0,61.1923,61.2777,61.1923,61.2706,76000.0
2012-11-27 14:20:00,86.16,86.16,85.84,85.87,158900.0,61.2777,61.2777,61.0501,61.0714,158900.0
2012-11-27 14:30:00,85.87,85.98,85.86,85.98,89700.0,61.0714,61.1497,61.0643,61.1497,89700.0
2012-11-27 14:40:00,85.98,86.01,85.89,85.96,73900.0,61.1497,61.171,61.0857,61.1354,73900.0
2012-11-27 14:50:00,85.96,86.02,85.9,86.0,74000.0,61.1354,61.1781,61.0928,61.1639,74000.0
2012-11-27 15:00:00,86.02,86.13,85.97,86.11,97900.0,61.1781,61.2564,61.1426,61.2421,97900.0
2012-11-27 15:10:00,86.11,86.16,85.98,85.98,109200.0,61.2421,61.2777,61.1497,61.1497,109200.0
2012-11-27 15:20:00,85.98,86.03,85.96,86.02,144600.0,61.1497,61.1852,61.1354,61.1781,144600.0
2012-11-27 15:30:00,86.03,86.04,85.82,85.89,171700.0,61.1852,61.1923,61.0359,61.0857,171700.0
2012-11-27 15:40:00,85.9,85.96,85.86,85.96,120000.0,61.0928,61.1354,61.0643,61.1354,120000.0
2012-11-27 15:50:00,85.95,85.96,85.84,85.91,327100.0,61.1283,61.1354,61.0501,61.0999,327100.0
2012-11-28 09:30:00,85.91,86.15,85.84,86.14,272700.0,61.0999,61.2706,61.0501,61.2635,272700.0
2012-11-28 09:40:00,86.12,86.2,85.96,85.97,245900.0,61.2492,61.3061,61.1354,61.1426,245900.0
2012-11-28 09:50:00,85.98,86.04,85.91,85.99,152700.0,61.1497,61.1923,61.0999,61.1568,152700.0
2012-11-28 10:00:00,85.98,85.98,85.69,85.69,145100.0,61.1497,61.1497,60.9434,60.9434,145100.0
2012-11-28 10:10:00,85.7,85.84,85.69,85.76,222300.0,60.9505,61.0501,60.9434,60.9932,222300.0
2012-11-28 10:20:00,85.75,85.89,85.73,85.8,227300.0,60.9861,61.0857,60.9719,61.0217,227300.0
2012-11-28 10:30:00,85.8,86.1,85.8,86.07,138000.0,61.0217,61.235,61.0217,61.2137,138000.0
2012-11-28 10:40:00,86.07,86.16,86.0,86.13,200400.0,61.2137,61.2777,61.1639,61.2564,200400.0
2012-11-28 10:50:00,86.12,86.17,86.06,86.16,89400.0,61.2492,61.2848,61.2066,61.2777,89400.0
2012-11-28 11:00:00,86.16,86.25,86.14,86.17,140500.0,61.2777,61.3417,61.2635,61.2848,140500.0
2012-11-28 11:10:00,86.17,86.25,86.15,86.25,209200.0,61.2848,61.3417,61.2706,61.3417,209200.0
2012-11-28 11:20:00,86.24,86.31,86.24,86.3,197600.0,61.3346,61.3844,61.3346,61.3773,197600.0
2012-11-28 11:30:00,86.3,86.32,86.25,86.31,160600.0,61.3773,61.3915,61.3417,61.3844,160600.0
2012-11-28 11:40:00,86.3,86.35,86.26,86.28,70200.0,61.3773,61.4128,61.3488,61.363,70200.0
2012-11-28 11:50:00,86.29,86.37,86.24,86.33,140000.0,61.3701,61.427,61.3346,61.3986,140000.0
2012-11-28 12:00:00,86.31,86.36,86.17,86.23,121500.0,61.3844,61.4199,61.2848,61.3275,121500.0
2012-11-28 12:10:00,86.22,86.43,86.15,86.39,117700.0,61.3204,61.4697,61.2706,61.4413,117700.0
2012-11-28 12:20:00,86.39,86.49,86.36,86.43,112600.0,61.4413,61.5124,61.4199,61.4697,112600.0
2012-11-28 12:30:00,86.45,86.56,86.4,86.53,131100.0,61.4839,61.5622,61.4484,61.5408,131100.0
2012-11-28 12:40:00,86.53,86.6,86.51,86.58,262400.0,61.5408,61.5906,61.5266,61.5764,262400.0
2012-11-28 12:50:00,86.58,86.65,86.54,86.6,202600.0,61.5764,61.6262,61.548,61.5906,202600.0
2012-11-28 13:00:00,86.59,86.61,86.45,86.45,60600.0,61.5835,61.5977,61.4839,61.4839,60600.0
2012-11-28 13:10:00,86.45,86.56,86.44,86.52,133000.0,61.4839,61.5622,61.4768,61.5337,133000.0
2012-11-28 13:20:00,86.51,86.58,86.49,86.57,69900.0,61.5266,61.5764,61.5124,61.5693,69900.0
2012-11-28 13:30:00,86.56,86.66,86.55,86.61,88500.0,61.5622,61.6333,61.5551,61.5977,88500.0
2012-11-28 13:40:00,86.61,86.62,86.57,86.61,78400.0,61.5977,61.6048,61.5693,61.5977,78400.0
2012-11-28 13:50:00,86.61,86.63,86.55,86.59,69200.0,61.5977,61.612,61.5551,61.5835,69200.0
2012-11-28 14:00:00,86.6,86.63,86.51,86.51,117100.0,61.5906,61.612,61.5266,61.5266,117100.0
2012-11-28 14:10:00,86.51,86.52,86.4,86.44,153200.0,61.5266,61.5337,61.4484,61.4768,153200.0
2012-11-28 14:20:00,86.44,86.49,86.43,86.48,157100.0,61.4768,61.5124,61.4697,61.5053,157100.0
2012-11-28 14:30:00,86.48,86.52,86.45,86.51,246100.0,61.5053,61.5337,61.4839,61.5266,246100.0
2012-11-28 14:40:00,86.5,86.55,86.43,86.45,130500.0,61.5195,61.5551,61.4697,61.4839,130500.0
2012-11-28 14:50:00,86.45,86.51,86.41,86.49,92300.0,61.4839,61.5266,61.4555,61.5124,92300.0
2012-11-28 15:00:00,86.48,86.53,86.46,86.49,97200.0,61.5053,61.5408,61.4911,61.5124,97200.0
2012-11-28 15:10:00,86.49,86.53,86.47,86.48,149200.0,61.5124,61.5408,61.4982,61.5053,149200.0
2012-11-28 15:20:00,86.47,86.5,86.43,86.49,207600.0,61.4982,61.5195,61.4697,61.5124,207600.0
2012-11-28 15:30:00,86.48,86.53,86.46,86.51,186900.0,61.5053,61.5408,61.4911,61.5266,186900.0
2012-11-28 15:40:00,86.5,86.57,86.48,86.55,284200.0,61.5195,61.5693,61.5053,61.5551,284200.0
2012-11-28 15:50:00,86.55,86.57,86.46,86.51,553700.0,61.5551,61.5693,61.4911,61.5266,553700.0
2012-11-29 09:30:00,86.44,86.46,86.15,86.33,276000.0,62.0241,62.0385,61.8161,61.9452,276000.0
2012-11-29 09:40:00,86.31,86.39,86.1,86.13,142200.0,61.9309,61.9883,61.7802,61.8017,142200.0
2012-11-29 09:50:00,86.13,86.44,86.11,86.44,130300.0,61.8017,62.0241,61.7874,62.0241,130300.0
2012-11-29 10:00:00,86.44,86.58,86.22,86.24,176500.0,62.0241,62.1246,61.8663,61.8806,176500.0
2012-11-29 10:10:00,86.25,86.4,86.18,86.27,125800.0,61.8878,61.9954,61.8376,61.9022,125800.0
2012-11-29 10:20:00,86.29,86.34,86.19,86.27,67400.0,61.9165,61.9524,61.8448,61.9022,67400.0
2012-11-29 10:30:00,86.27,86.34,86.16,86.29,107900.0,61.9022,61.9524,61.8232,61.9165,107900.0
2012-11-29 10:40:00,86.3,86.41,86.27,86.41,118400.0,61.9237,62.0026,61.9022,62.0026,118400.0
2012-11-29 10:50:00,86.41,86.48,86.37,86.39,111600.0,62.0026,62.0528,61.9739,61.9883,111600.0
2012-11-29 11:00:00,86.38,86.45,86.36,86.43,79800.0,61.9811,62.0313,61.9667,62.017,79800.0
2012-11-29 11:10:00,86.43,86.49,86.43,86.48,71500.0,62.017,62.06,62.017,62.0528,71500.0
2012-11-29 11:20:00,86.47,86.49,86.39,86.46,80600.0,62.0457,62.06,61.9883,62.0385,80600.0
2012-11-29 11:30:00,86.47,86.5,86.38,86.4,74300.0,62.0457,62.0672,61.9811,61.9954,74300.0
2012-11-29 11:40:00,86.39,86.4,86.17,86.27,129900.0,61.9883,61.9954,61.8304,61.9022,129900.0
2012-11-29 11:50:00,86.29,86.47,86.23,86.43,185500.0,61.9165,62.0457,61.8735,62.017,185500.0
2012-11-29 12:00:00,86.44,86.72,86.42,86.69,271800.0,62.0241,62.2251,62.0098,62.2035,271800.0
2012-11-29 12:10:00,86.68,86.98,86.68,86.75,251500.0,62.1964,62.4116,62.1964,62.2466,251500.0
2012-11-29 12:20:00,86.76,86.82,86.7,86.7,92200.0,62.2538,62.2968,62.2107,62.2107,92200.0
2012-11-29 12:30:00,86.7,86.74,86.67,86.71,92400.0,62.2107,62.2394,62.1892,62.2179,92400.0
2012-11-29 12:40:00,86.71,86.73,86.58,86.6,62300.0,62.2179,62.2322,62.1246,62.1389,62300.0
2012-11-29 12:50:00,86.6,86.63,86.5,86.51,48900.0,62.1389,62.1605,62.0672,62.0744,48900.0
2012-11-29 13:00:00,86.52,86.59,86.45,86.46,84000.0,62.0815,62.1318,62.0313,62.0385,84000.0
2012-11-29 13:10:00,86.45,86.56,86.43,86.54,57100.0,62.0313,62.1102,62.017,62.0959,57100.0
2012-11-29 13:20:00,86.54,86.58,86.5,86.52,44300.0,62.0959,62.1246,62.0672,62.0815,44300.0
2012-11-29 13:30:00,86.52,86.63,86.52,86.63,51500.0,62.0815,62.1605,62.0815,62.1605,51500.0
2012-11-29 13:40:00,86.62,86.63,86.49,86.49,53800.0,62.1533,62.1605,62.06,62.06,53800.0
2012-11-29 13:50:00,86.49,86.54,86.47,86.5,44500.0,62.06,62.0959,62.0457,62.0672,44500.0
2012-11-29 14:00:00,86.5,86.51,86.43,86.44,97100.0,62.0672,62.0744,62.017,62.0241,97100.0
2012-11-29 14:10:00,86.44,86.53,86.44,86.51,89900.0,62.0241,62.0887,62.0241,62.0744,89900.0
2012-11-29 14:20:00,86.51,86.52,86.43,86.48,108200.0,62.0744,62.0815,62.017,62.0528,108200.0
2012-11-29 14:30:00,86.48,86.5,86.38,86.41,92700.0,62.0528,62.0672,61.9811,62.0026,92700.0
2012-11-29 14:40:00,86.4,86.48,86.37,86.45,65900.0,61.9954,62.0528,61.9739,62.0313,65900.0
2012-11-29 14:50:00,86.44,86.46,86.37,86.42,79500.0,62.0241,62.0385,61.9739,62.0098,79500.0
2012-11-29 15:00:00,86.42,86.45,86.35,86.39,65100.0,62.0098,62.0313,61.9596,61.9883,65100.0
2012-11-29 15:10:00,86.38,86.39,86.29,86.29,93600.0,61.9811,61.9883,61.9165,61.9165,93600.0
2012-11-29 15:20:00,86.29,86.38,86.26,86.37,91200.0,61.9165,61.9811,61.895,61.9739,91200.0
2012-11-29 15:30:00,86.36,86.47,86.36,86.4,98700.0,61.9667,62.0457,61.9667,61.9954,98700.0
2012-11-29 15:40:00,86.41,86.5,86.38,86.49,175200.0,62.0026,62.0672,61.9811,62.06,175200.0
2012-11-29 15:50:00,86.49,86.5,86.39,86.48,308700.0,62.06,62.0672,61.9883,62.0528,308700.0
2012-11-30 09:30:00,86.08,86.31,85.95,86.07,400500.0,61.7658,61.9309,61.6725,61.7587,400500.0
2012-11-30 09:40:00,86.07,86.4,86.03,86.33,259700.0,61.7587,61.9954,61.73,61.9452,259700.0
2012-11-30 09:50:00,86.31,86.69,86.28,86.63,226400.0,61.9309,62.2035,61.9093,62.1605,226400.0
2012-11-30 10:00:00,86.63,86.74,86.57,86.61,160300.0,62.1605,62.2394,62.1174,62.1461,160300.0
2012-11-30 10:10:00,86.6,86.8,86.56,86.76,250600.0,62.1389,62.2825,62.1102,62.2538,250600.0
2012-11-30 10:20:00,86.78,86.8,86.57,86.6,146200.0,62.2681,62.2825,62.1174,62.1389,146200.0
2012-11-30 10:30:00,86.59,86.6,86.3,86.33,133000.0,62.1318,62.1389,61.9237,61.9452,133000.0
2012-11-30 10:40:00,86.34,86.42,86.25,86.25,80600.0,61.9524,62.0098,61.8878,61.8878,80600.0
2012-11-30 10:50:00,86.25,86.49,86.2,86.47,93600.0,61.8878,62.06,61.8519,62.0457,93600.0
2012-11-30 11:00:00,86.47,86.5,86.34,86.37,63700.0,62.0457,62.0672,61.9524,61.9739,63700.0
2012-11-30 11:10:00,86.36,86.58,86.35,86.36,81500.0,61.9667,62.1246,61.9596,61.9667,81500.0
2012-11-30 11:20:00,86.35,86.5,86.33,86.46,85100.0,61.9596,62.0672,61.9452,62.0385,85100.0
2012-11-30 11:30:00,86.45,86.46,86.37,86.4,102000.0,62.0313,62.0385,61.9739,61.9954,102000.0
2012-11-30 11:40:00,86.4,86.51,86.37,86.47,127400.0,61.9954,62.0744,61.9739,62.0457,127400.0
2012-11-30 11:50:00,86.47,86.55,86.44,86.52,160900.0,62.0457,62.1031,62.0241,62.0815,160900.0
2012-11-30 12:00:00,86.52,86.54,86.46,86.47,68400.0,62.0815,62.0959,62.0385,62.0457,68400.0
2012-11-30 12:10:00,86.46,86.48,86.44,86.46,61300.0,62.0385,62.0528,62.0241,62.0385,61300.0
2012-11-30 12:20:00,86.45,86.55,86.45,86.54,51000.0,62.0313,62.1031,62.0313,62.0959,51000.0
2012-11-30 12:30:00,86.53,86.59,86.51,86.57,59200.0,62.0887,62.1318,62.0744,62.1174,59200.0
2012-11-30 12:40:00,86.56,86.58,86.47,86.55,79100.0,62.1102,62.1246,62.0457,62.1031,79100.0
2012-11-30 12:50:00,86.55,86.58,86.52,86.58,67100.0,62.1031,62.1246,62.0815,62.1246,67100.0
2012-11-30 13:00:00,86.57,86.64,86.57,86.63,82000.0,62.1174,62.1677,62.1174,62.1605,82000.0
2012-11-30 13:10:00,86.64,86.64,86.56,86.59,69400.0,62.1677,62.1677,62.1102,62.1318,69400.0
2012-11-30 13:20:00,86.58,86.68,86.57,86.67,101600.0,62.1246,62.1964,62.1174,62.1892,101600.0
2012-11-30 13:30:00,86.65,86.69,86.64,86.69,85400.0,62.1748,62.2035,62.1677,62.2035,85400.0
2012-11-30 13:40:00,86.69,86.73,86.63,86.72,83400.0,62.2035,62.2322,62.1605,62.2251,83400.0
2012-11-30 13:50:00,86.72,86.75,86.64,86.74,85000.0,62.2251,62.2466,62.1677,62.2394,85000.0
2012-11-30 14:00:00,86.74,86.83,86.71,86.78,92000.0,62.2394,62.304,62.2179,62.2681,92000.0
2012-11-30 14:10:00,86.77,86.83,86.74,86.82,80000.0,62.2609,62.304,62.2394,62.2968,80000.0
2012-11-30 14:20:00,86.82,86.91,86.81,86.86,124400.0,62.2968,62.3614,62.2896,62.3255,124400.0
2012-11-30 14:30:00,86.86,86.9,86.74,86.79,118600.0,62.3255,62.3542,62.2394,62.2753,118600.0
2012-11-30 14:40:00,86.79,86.8,86.67,86.7,99500.0,62.2753,62.2825,62.1892,62.2107,99500.0
2012-11-30 14:50:00,86.7,86.79,86.6,86.78,101400.0,62.2107,62.2753,62.1389,62.2681,101400.0
2012-11-30 15:00:00,86.78,86.79,86.58,86.61,125100.0,62.2681,62.2753,62.1246,62.1461,125100.0
2012-11-30 15:10:00,86.62,86.89,86.62,86.82,175400.0,62.1533,62.347,62.1533,62.2968,175400.0
2012-11-30 15:20:00,86.82,86.9,86.76,86.86,159100.0,62.2968,62.3542,62.2538,62.3255,159100.0
2012-11-30 15:30:00,86.86,86.98,86.84,86.96,307600.0,62.3255,62.4116,62.3112,62.3973,307600.0
2012-11-30 15:40:00,86.96,87.13,86.88,87.06,412900.0,62.3973,62.5192,62.3399,62.469,412900.0
2012-11-30 15:50:00,87.06,87.31,87.02,87.05,923800.0,62.469,62.6484,62.4403,62.4618,923800.0
2012-12-03 09:30:00,87.42,87.43,87.09,87.12,414900.0,62.7273,62.7345,62.4905,62.5121,414900.0
2012-12-03 09:40:00,87.14,87.16,86.94,87.13,253000.0,62.5264,62.5408,62.3829,62.5192,253000.0
2012-12-03 09:50:00,87.11,87.28,87.08,87.27,159400.0,62.5049,62.6269,62.4834,62.6197,159400.0
2012-12-03 10:00:00,87.25,87.37,87.08,87.16,475700.0,62.6054,62.6915,62.4834,62.5408,475700.0
2012-12-03 10:10:00,87.17,87.24,87.11,87.11,159800.0,62.5479,62.5982,62.5049,62.5049,159800.0
2012-12-03 10:20:00,87.1,87.13,87.05,87.05,123600.0,62.4977,62.5192,62.4618,62.4618,123600.0
2012-12-03 10:30:00,87.06,87.1,86.98,87.1,164600.0,62.469,62.4977,62.4116,62.4977,164600.0
2012-12-03 10:40:00,87.11,87.12,87.0,87.09,123600.0,62.5049,62.5121,62.426,62.4905,123600.0
2012-12-03 10:50:00,87.08,87.32,87.03,87.31,140600.0,62.4834,62.6556,62.4475,62.6484,140600.0
2012-12-03 11:00:00,87.32,87.33,86.83,86.83,126500.0,62.6556,62.6628,62.304,62.304,126500.0
2012-12-03 11:10:00,86.83,86.91,86.76,86.9,133600.0,62.304,62.3614,62.2538,62.3542,133600.0
2012-12-03 11:20:00,86.91,86.98,86.81,86.97,101200.0,62.3614,62.4116,62.2896,62.4044,101200.0
2012-12-03 11:30:00,86.97,86.97,86.83,86.9,186100.0,62.4044,62.4044,62.304,62.3542,186100.0
2012-12-03 11:40:00,86.9,86.94,86.85,86.93,172300.0,62.3542,62.3829,62.3183,62.3757,172300.0
2012-12-03 11:50:00,86.93,87.04,86.93,87.0,161600.0,62.3757,62.4547,62.3757,62.426,161600.0
2012-12-03 12:00:00,87.01,87.04,86.93,87.02,111000.0,62.4331,62.4547,62.3757,62.4403,111000.0
2012-12-03 12:10:00,87.02,87.05,86.93,86.99,48400.0,62.4403,62.4618,62.3757,62.4188,48400.0
2012-12-03 12:20:00,86.99,87.07,86.94,87.02,68100.0,62.4188,62.4762,62.3829,62.4403,68100.0
2012-12-03 12:30:00,87.01,87.06,86.99,87.0,118900.0,62.4331,62.469,62.4188,62.426,118900.0
2012-12-03 12:40:00,87.0,87.08,86.96,87.06,147100.0,62.426,62.4834,62.3973,62.469,147100.0
2012-12-03 12:50:00,87.06,87.15,87.05,87.07,79500.0,62.469,62.5336,62.4618,62.4762,79500.0
2012-12-03 13:00:00,87.07,87.13,87.02,87.08,101800.0,62.4762,62.5192,62.4403,62.4834,101800.0
2012-12-03 13:10:00,87.08,87.14,87.05,87.14,70600.0,62.4834,62.5264,62.4618,62.5264,70600.0
2012-12-03 13:20:00,87.14,87.32,87.14,87.26,137100.0,62.5264,62.6556,62.5264,62.6125,137100.0
2012-12-03 13:30:00,87.25,87.27,87.17,87.23,155200.0,62.6054,62.6197,62.5479,62.591,155200.0
2012-12-03 13:40:00,87.25,87.36,87.22,87.3,156500.0,62.6054,62.6843,62.5838,62.6412,156500.0
2012-12-03 13:50:00,87.3,87.33,87.25,87.25,74000.0,62.6412,62.6628,62.6054,62.6054,74000.0
2012-12-03 14:00:00,87.25,87.31,87.18,87.28,112000.0,62.6054,62.6484,62.5551,62.6269,112000.0
2012-12-03 14:10:00,87.28,87.29,87.12,87.12,90500.0,62.6269,62.6341,62.5121,62.5121,90500.0
2012-12-03 14:20:00,87.12,87.28,87.12,87.26,115500.0,62.5121,62.6269,62.5121,62.6125,115500.0
2012-12-03 14:30:00,87.26,87.27,87.09,87.09,99300.0,62.6125,62.6197,62.4905,62.4905,99300.0
2012-12-03 14:40:00,87.09,87.14,86.95,87.03,123000.0,62.4905,62.5264,62.3901,62.4475,123000.0
2012-12-03 14:50:00,87.02,87.05,86.98,87.02,103300.0,62.4403,62.4618,62.4116,62.4403,103300.0
2012-12-03 15:00:00,87.03,87.23,87.03,87.16,259300.0,62.4475,62.591,62.4475,62.5408,259300.0
2012-12-03 15:10:00,87.16,87.16,87.03,87.03,134200.0,62.5408,62.5408,62.4475,62.4475,134200.0
2012-12-03 15:20:00,87.03,87.2,87.03,87.13,123300.0,62.4475,62.5695,62.4475,62.5192,123300.0
2012-12-03 15:30:00,87.12,87.22,87.08,87.17,175400.0,62.5121,62.5838,62.4834,62.5479,175400.0
2012-12-03 15:40:00,87.18,87.2,87.07,87.07,230400.0,62.5551,62.5695,62.4762,62.4762,230400.0
2012-12-03 15:50:00,87.07,87.18,86.99,87.0,382900.0,62.4762,62.5551,62.4188,62.426,382900.0
2012-12-04 09:30:00,86.64,86.75,86.49,86.67,281400.0,62.1677,62.2466,62.06,62.1892,281400.0
2012-12-04 09:40:00,86.66,86.77,86.6,86.73,155700.0,62.182,62.2609,62.1389,62.2322,155700.0
2012-12-04 09:50:00,86.74,86.99,86.74,86.83,145800.0,62.2394,62.4188,62.2394,62.304,145800.0
2012-12-04 10:00:00,86.83,87.08,86.8,87.06,153200.0,62.304,62.4834,62.2825,62.469,153200.0
2012-12-04 10:10:00,87.05,87.09,86.94,86.94,141000.0,62.4618,62.4905,62.3829,62.3829,141000.0
2012-12-04 10:20:00,86.95,86.97,86.78,86.79,138600.0,62.3901,62.4044,62.2681,62.2753,138600.0
2012-12-04 10:30:00,86.79,86.81,86.73,86.79,107000.0,62.2753,62.2896,62.2322,62.2753,107000.0
2012-12-04 10:40:00,86.79,86.89,86.77,86.83,81800.0,62.2753,62.347,62.2609,62.304,81800.0
2012-12-04 10:50:00,86.83,86.85,86.73,86.8,174300.0,62.304,62.3183,62.2322,62.2825,174300.0
2012-12-04 11:00:00,86.8,86.83,86.62,86.65,85000.0,62.2825,62.304,62.1533,62.1748,85000.0
2012-12-04 11:10:00,86.66,86.72,86.6,86.7,203200.0,62.182,62.2251,62.1389,62.2107,203200.0
2012-12-04 11:20:00,86.7,86.71,86.59,86.6,65700.0,62.2107,62.2179,62.1318,62.1389,65700.0
2012-12-04 11:30:00,86.6,86.7,86.57,86.65,62700.0,62.1389,62.2107,62.1174,62.1748,62700.0
2012-12-04 11:40:00,86.64,86.71,86.57,86.58,209400.0,62.1677,62.2179,62.1174,62.1246,209400.0
2012-12-04 11:50:00,86.57,86.63,86.56,86.59,46400.0,62.1174,62.1605,62.1102,62.1318,46400.0
2012-12-04 12:00:00,86.59,86.6,86.44,86.44,80200.0,62.1318,62.1389,62.0241,62.0241,80200.0
2012-12-04 12:10:00,86.45,86.46,86.42,86.46,95200.0,62.0313,62.0385,62.0098,62.0385,95200.0
2012-12-04 12:20:00,86.46,86.54,86.33,86.49,178900.0,62.0385,62.0959,61.9452,62.06,178900.0
2012-12-04 12:30:00,86.5,86.53,86.35,86.39,109500.0,62.0672,62.0887,61.9596,61.9883,109500.0
2012-12-04 12:40:00,86.39,86.45,86.38,86.44,42100.0,61.9883,62.0313,61.9811,62.0241,42100.0
2012-12-04 12:50:00,86.43,86.44,86.34,86.35,67400.0,62.017,62.0241,61.9524,61.9596,67400.0
2012-12-04 13:00:00,86.35,86.38,86.27,86.36,84300.0,61.9596,61.9811,61.9022,61.9667,84300.0
2012-12-04 13:10:00,86.36,86.42,86.33,86.39,100300.0,61.9667,62.0098,61.9452,61.9883,100300.0
2012-12-04 13:20:00,86.38,86.49,86.37,86.47,64000.0,61.9811,62.06,61.9739,62.0457,64000.0
2012-12-04 13:30:00,86.47,86.5,86.43,86.43,35700.0,62.0457,62.0672,62.017,62.017,35700.0
2012-12-04 13:40:00,86.43,86.61,86.43,86.59,64600.0,62.017,62.1461,62.017,62.1318,64600.0
2012-12-04 13:50:00,86.59,86.79,86.59,86.75,110700.0,62.1318,62.2753,62.1318,62.2466,110700.0
2012-12-04 14:00:00,86.76,86.93,86.76,86.93,173900.0,62.2538,62.3757,62.2538,62.3757,173900.0
2012-12-04 14:10:00,86.92,86.97,86.83,86.89,186000.0,62.3686,62.4044,62.304,62.347,186000.0
2012-12-04 14:20:00,86.9,86.96,86.87,86.91,94200.0,62.3542,62.3973,62.3327,62.3614,94200.0
2012-12-04 14:30:00,86.91,87.06,86.9,87.03,165500.0,62.3614,62.469,62.3542,62.4475,165500.0
2012-12-04 14:40:00,87.03,87.15,87.02,87.08,124100.0,62.4475,62.5336,62.4403,62.4834,124100.0
2012-12-04 14:50:00,87.09,87.15,87.07,87.08,118400.0,62.4905,62.5336,62.4762,62.4834,118400.0
2012-12-04 15:00:00,87.07,87.28,87.06,87.24,192500.0,62.4762,62.6269,62.469,62.5982,192500.0
2012-12-04 15:10:00,87.24,87.25,87.16,87.21,143200.0,62.5982,62.6054,62.5408,62.5766,143200.0
2012-12-04 15:20:00,87.2,87.27,87.19,87.21,154700.0,62.5695,62.6197,62.5623,62.5766,154700.0
2012-12-04 15:30:00,87.22,87.38,87.19,87.37,263400.0,62.5838,62.6986,62.5623,62.6915,263400.0
2012-12-04 15:40:00,87.37,87.38,87.23,87.32,263900.0,62.6915,62.6986,62.591,62.6556,263900.0
2012-12-04 15:50:00,87.33,87.33,87.19,87.19,437400.0,62.6628,62.6628,62.5623,62.5623,437400.0
2012-12-05 09:30:00,87.43,87.97,87.33,87.89,433600.0,62.7345,63.122,62.6628,63.0646,433600.0
2012-12-05 09:40:00,87.89,87.89,87.35,87.44,259700.0,63.0646,63.0646,62.6771,62.7417,259700.0
2012-12-05 09:50:00,87.45,87.51,87.31,87.32,155000.0,62.7489,62.7919,62.6484,62.6556,155000.0
2012-12-05 10:00:00,87.32,87.4,87.24,87.35,253100.0,62.6556,62.713,62.5982,62.6771,253100.0
2012-12-05 10:10:00,87.34,87.4,87.2,87.36,157800.0,62.6699,62.713,62.5695,62.6843,157800.0
2012-12-05 10:20:00,87.37,87.37,87.24,87.26,99300.0,62.6915,62.6915,62.5982,62.6125,99300.0
2012-12-05 10:30:00,87.27,87.3,87.14,87.14,100600.0,62.6197,62.6412,62.5264,62.5264,100600.0
2012-12-05 10:40:00,87.14,87.15,86.92,86.93,129200.0,62.5264,62.5336,62.3686,62.3757,129200.0
2012-12-05 10:50:00,86.93,86.96,86.73,86.91,122200.0,62.3757,62.3973,62.2322,62.3614,122200.0
2012-12-05 11:00:00,86.9,86.97,86.85,86.92,119800.0,62.3542,62.4044,62.3183,62.3686,119800.0
2012-12-05 11:10:00,86.92,87.0,86.88,86.89,125300.0,62.3686,62.426,62.3399,62.347,125300.0
2012-12-05 11:20:00,86.9,86.97,86.84,86.93,91600.0,62.3542,62.4044,62.3112,62.3757,91600.0
2012-12-05 11:30:00,86.94,87.19,86.94,87.18,123100.0,62.3829,62.5623,62.3829,62.5551,123100.0
2012-12-05 11:40:00,87.18,87.4,87.17,87.37,140400.0,62.5551,62.713,62.5479,62.6915,140400.0
2012-12-05 11:50:00,87.37,87.5,87.34,87.43,144200.0,62.6915,62.7847,62.6699,62.7345,144200.0
2012-12-05 12:00:00,87.42,87.51,87.41,87.49,131900.0,62.7273,62.7919,62.7202,62.7776,131900.0
2012-12-05 12:10:00,87.49,87.51,87.27,87.28,117000.0,62.7776,62.7919,62.6197,62.6269,117000.0
2012-12-05 12:20:00,87.28,87.41,87.28,87.35,125000.0,62.6269,62.7202,62.6269,62.6771,125000.0
2012-12-05 12:30:00,87.36,87.54,87.36,87.49,66500.0,62.6843,62.8134,62.6843,62.7776,66500.0
2012-12-05 12:40:00,87.49,87.59,87.45,87.46,64600.0,62.7776,62.8493,62.7489,62.756,64600.0
2012-12-05 12:50:00,87.46,87.49,87.4,87.41,44500.0,62.756,62.7776,62.713,62.7202,44500.0
2012-12-05 13:00:00,87.41,87.45,87.36,87.44,58400.0,62.7202,62.7489,62.6843,62.7417,58400.0
2012-12-05 13:10:00,87.45,87.46,87.27,87.3,103900.0,62.7489,62.756,62.6197,62.6412,103900.0
2012-12-05 13:20:00,87.29,87.42,87.27,87.3,80900.0,62.6341,62.7273,62.6197,62.6412,80900.0
2012-12-05 13:30:00,87.31,87.31,87.16,87.17,86900.0,62.6484,62.6484,62.5408,62.5479,86900.0
2012-12-05 13:40:00,87.16,87.22,87.1,87.11,71700.0,62.5408,62.5838,62.4977,62.5049,71700.0
2012-12-05 13:50:00,87.12,87.17,87.06,87.06,62000.0,62.5121,62.5479,62.469,62.469,62000.0
2012-12-05 14:00:00,87.06,87.22,87.05,87.17,98200.0,62.469,62.5838,62.4618,62.5479,98200.0
2012-12-05 14:10:00,87.19,87.27,87.17,87.25,85000.0,62.5623,62.6197,62.5479,62.6054,85000.0
2012-12-05 14:20:00,87.26,87.26,87.14,87.16,74200.0,62.6125,62.6125,62.5264,62.5408,74200.0
2012-12-05 14:30:00,87.17,87.2,87.12,87.17,78000.0,62.5479,62.5695,62.5121,62.5479,78000.0
2012-12-05 14:40:00,87.18,87.21,87.15,87.17,82800.0,62.5551,62.5766,62.5336,62.5479,82800.0
2012-12-05 14:50:00,87.17,87.26,87.16,87.2,67000.0,62.5479,62.6125,62.5408,62.5695,67000.0
2012-12-05 15:00:00,87.21,87.26,87.2,87.2,137900.0,62.5766,62.6125,62.5695,62.5695,137900.0
2012-12-05 15:10:00,87.2,87.23,87.12,87.13,127200.0,62.5695,62.591,62.5121,62.5192,127200.0
2012-12-05 15:20:00,87.12,87.13,87.05,87.08,92700.0,62.5121,62.5192,62.4618,62.4834,92700.0
2012-12-05 15:30:00,87.09,87.1,87.0,87.0,141200.0,62.4905,62.4977,62.426,62.426,141200.0
2012-12-05 15:40:00,87.01,87.04,86.94,87.0,194400.0,62.4331,62.4547,62.3829,62.426,194400.0
2012-12-05 15:50:00,87.0,87.03,86.9,86.96,310500.0,62.426,62.4475,62.3542,62.3973,310500.0
2012-12-06 09:30:00,87.11,87.69,87.1,87.45,303300.0,62.5049,62.9211,62.4977,62.7489,303300.0
2012-12-06 09:40:00,87.47,87.52,87.27,87.38,169100.0,62.7632,62.7991,62.6197,62.6986,169100.0
2012-12-06 09:50:00,87.36,87.52,87.33,87.43,121600.0,62.6843,62.7991,62.6628,62.7345,121600.0
2012-12-06 10:00:00,87.43,87.61,87.39,87.59,154200.0,62.7345,62.8637,62.7058,62.8493,154200.0
2012-12-06 10:10:00,87.58,87.72,87.57,87.71,218600.0,62.8421,62.9426,62.835,62.9354,218600.0
2012-12-06 10:20:00,87.71,87.76,87.66,87.7,163500.0,62.9354,62.9713,62.8995,62.9282,163500.0
2012-12-06 10:30:00,87.7,87.81,87.66,87.78,155900.0,62.9282,63.0072,62.8995,62.9856,155900.0
2012-12-06 10:40:00,87.78,87.79,87.69,87.75,162600.0,62.9856,62.9928,62.9211,62.9641,162600.0
2012-12-06 10:50:00,87.74,87.75,87.58,87.59,149000.0,62.9569,62.9641,62.8421,62.8493,149000.0
2012-12-06 11:00:00,87.59,87.71,87.53,87.53,119900.0,62.8493,62.9354,62.8063,62.8063,119900.0
2012-12-06 11:10:00,87.53,87.56,87.47,87.52,155200.0,62.8063,62.8278,62.7632,62.7991,155200.0
2012-12-06 11:20:00,87.52,87.53,87.46,87.5,94300.0,62.7991,62.8063,62.756,62.7847,94300.0
2012-12-06 11:30:00,87.5,87.71,87.49,87.68,237300.0,62.7847,62.9354,62.7776,62.9139,237300.0
2012-12-06 11:40:00,87.69,87.7,87.63,87.66,150800.0,62.9211,62.9282,62.878,62.8995,150800.0
2012-12-06 11:50:00,87.66,87.68,87.62,87.65,91700.0,62.8995,62.9139,62.8708,62.8924,91700.0
2012-12-06 12:00:00,87.65,87.69,87.57,87.68,106700.0,62.8924,62.9211,62.835,62.9139,106700.0
2012-12-06 12:10:00,87.69,87.71,87.66,87.69,93500.0,62.9211,62.9354,62.8995,62.9211,93500.0
2012-12-06 12:20:00,87.7,87.74,87.64,87.65,87000.0,62.9282,62.9569,62.8852,62.8924,87000.0
2012-12-06 12:30:00,87.64,87.74,87.6,87.73,188600.0,62.8852,62.9569,62.8565,62.9498,188600.0
2012-12-06 12:40:00,87.73,87.74,87.66,87.69,105000.0,62.9498,62.9569,62.8995,62.9211,105000.0
2012-12-06 12:50:00,87.68,87.69,87.61,87.65,54100.0,62.9139,62.9211,62.8637,62.8924,54100.0
2012-12-06 13:00:00,87.65,87.67,87.6,87.67,75900.0,62.8924,62.9067,62.8565,62.9067,75900.0
2012-12-06 13:10:00,87.67,87.71,87.65,87.71,50500.0,62.9067,62.9354,62.8924,62.9354,50500.0
2012-12-06 13:20:00,87.72,87.85,87.7,87.83,131500.0,62.9426,63.0359,62.9282,63.0215,131500.0
2012-12-06 13:30:00,87.83,87.95,87.83,87.93,158100.0,63.0215,63.1076,63.0215,63.0933,158100.0
2012-12-06 13:40:00,87.94,88.0,87.93,87.97,110800.0,63.1005,63.1435,63.0933,63.122,110800.0
2012-12-06 13:50:00,87.98,87.98,87.84,87.9,119800.0,63.1292,63.1292,63.0287,63.0718,119800.0
2012-12-06 14:00:00,87.9,87.9,87.8,87.8,72300.0,63.0718,63.0718,63.0,63.0,72300.0
2012-12-06 14:10:00,87.8,88.0,87.8,87.99,147000.0,63.0,63.1435,63.0,63.1363,147000.0
2012-12-06 14:20:00,87.99,88.29,87.97,88.29,304300.0,63.1363,63.3516,63.122,63.3516,304300.0
2012-12-06 14:30:00,88.29,88.39,88.27,88.34,257500.0,63.3516,63.4233,63.3372,63.3875,257500.0
2012-12-06 14:40:00,88.33,88.37,88.21,88.22,175900.0,63.3803,63.409,63.2942,63.3014,175900.0
2012-12-06 14:50:00,88.22,88.25,88.1,88.14,119800.0,63.3014,63.3229,63.2153,63.244,119800.0
2012-12-06 15:00:00,88.14,88.18,88.03,88.09,154600.0,63.244,63.2727,63.165,63.2081,154600.0
2012-12-06 15:10:00,88.09,88.12,88.01,88.05,100100.0,63.2081,63.2296,63.1507,63.1794,100100.0
2012-12-06 15:20:00,88.04,88.09,88.02,88.03,100200.0,63.1722,63.2081,63.1579,63.165,100200.0
2012-12-06 15:30:00,88.03,88.14,88.02,88.07,186300.0,63.165,63.244,63.1579,63.1937,186300.0
2012-12-06 15:40:00,88.06,88.11,87.97,88.07,216400.0,63.1866,63.2224,63.122,63.1937,216400.0
2012-12-06 15:50:00,88.09,88.1,88.0,88.08,389000.0,63.2081,63.2153,63.1435,63.2009,389000.0
2012-12-07 09:30:00,89.02,89.14,88.73,88.85,538200.0,63.8754,63.9615,63.6673,63.7534,538200.0
2012-12-07 09:40:00,88.82,88.82,88.44,88.57,412500.0,63.7319,63.7319,63.4592,63.5525,412500.0
2012-12-07 09:50:00,88.57,88.86,88.54,88.76,406600.0,63.5525,63.7606,63.531,63.6888,406600.0
2012-12-07 10:00:00,88.77,88.94,88.65,88.92,355600.0,63.696,63.818,63.6099,63.8036,355600.0
2012-12-07 10:10:00,88.93,89.07,88.92,89.04,503300.0,63.8108,63.9113,63.8036,63.8897,503300.0
2012-12-07 10:20:00,89.02,89.03,88.9,88.95,272500.0,63.8754,63.8826,63.7893,63.8252,272500.0
2012-12-07 10:30:00,88.95,88.96,88.75,88.8,175300.0,63.8252,63.8323,63.6817,63.7175,175300.0
2012-12-07 10:40:00,88.8,88.87,88.76,88.82,236700.0,63.7175,63.7678,63.6888,63.7319,236700.0
2012-12-07 10:50:00,88.83,88.86,88.69,88.75,209800.0,63.7391,63.7606,63.6386,63.6817,209800.0
2012-12-07 11:00:00,88.75,88.82,88.59,88.68,216300.0,63.6817,63.7319,63.5669,63.6314,216300.0
2012-12-07 11:10:00,88.68,88.72,88.5,88.71,213700.0,63.6314,63.6601,63.5023,63.653,213700.0
2012-12-07 11:20:00,88.71,88.75,88.6,88.65,126000.0,63.653,63.6817,63.574,63.6099,126000.0
2012-12-07 11:30:00,88.65,88.88,88.64,88.87,149700.0,63.6099,63.7749,63.6027,63.7678,149700.0
2012-12-07 11:40:00,88.86,88.94,88.86,88.94,130100.0,63.7606,63.818,63.7606,63.818,130100.0
2012-12-07 11:50:00,88.94,88.95,88.83,88.9,115800.0,63.818,63.8252,63.7391,63.7893,115800.0
2012-12-07 12:00:00,88.89,88.97,88.8,88.97,142400.0,63.7821,63.8395,63.7175,63.8395,142400.0
2012-12-07 12:10:00,88.96,89.07,88.96,89.01,244800.0,63.8323,63.9113,63.8323,63.8682,244800.0
2012-12-07 12:20:00,89.01,89.03,88.98,89.0,166200.0,63.8682,63.8826,63.8467,63.861,166200.0
2012-12-07 12:30:00,89.0,89.0,88.9,88.94,106900.0,63.861,63.861,63.7893,63.818,106900.0
2012-12-07 12:40:00,88.95,89.05,88.92,88.92,123100.0,63.8252,63.8969,63.8036,63.8036,123100.0
2012-12-07 12:50:00,88.92,88.97,88.84,88.9,79700.0,63.8036,63.8395,63.7462,63.7893,79700.0
2012-12-07 13:00:00,88.9,88.92,88.77,88.77,85700.0,63.7893,63.8036,63.696,63.696,85700.0
2012-12-07 13:10:00,88.76,88.78,88.72,88.74,47500.0,63.6888,63.7032,63.6601,63.6745,47500.0
2012-12-07 13:20:00,88.75,88.8,88.7,88.75,76100.0,63.6817,63.7175,63.6458,63.6817,76100.0
2012-12-07 13:30:00,88.76,88.78,88.71,88.77,70700.0,63.6888,63.7032,63.653,63.696,70700.0
2012-12-07 13:40:00,88.77,88.77,88.69,88.71,74000.0,63.696,63.696,63.6386,63.653,74000.0
2012-12-07 13:50:00,88.71,88.72,88.61,88.62,68300.0,63.653,63.6601,63.5812,63.5884,68300.0
2012-12-07 14:00:00,88.62,88.65,88.56,88.56,69000.0,63.5884,63.6099,63.5453,63.5453,69000.0
2012-12-07 14:10:00,88.56,88.59,88.54,88.57,75200.0,63.5453,63.5669,63.531,63.5525,75200.0
2012-12-07 14:20:00,88.57,88.6,88.53,88.53,111800.0,63.5525,63.574,63.5238,63.5238,111800.0
2012-12-07 14:30:00,88.53,88.56,88.5,88.5,100400.0,63.5238,63.5453,63.5023,63.5023,100400.0
2012-12-07 14:40:00,88.5,88.52,88.44,88.44,60300.0,63.5023,63.5166,63.4592,63.4592,60300.0
2012-12-07 14:50:00,88.43,88.43,88.33,88.34,129600.0,63.452,63.452,63.3803,63.3875,129600.0
2012-12-07 15:00:00,88.35,88.36,88.27,88.27,162400.0,63.3946,63.4018,63.3372,63.3372,162400.0
2012-12-07 15:10:00,88.28,88.28,88.22,88.25,131000.0,63.3444,63.3444,63.3014,63.3229,131000.0
2012-12-07 15:20:00,88.25,88.29,88.2,88.29,164700.0,63.3229,63.3516,63.287,63.3516,164700.0
2012-12-07 15:30:00,88.29,88.38,88.26,88.29,200300.0,63.3516,63.4162,63.3301,63.3516,200300.0
2012-12-07 15:40:00,88.28,88.36,88.28,88.29,278200.0,63.3444,63.4018,63.3444,63.3516,278200.0
2012-12-07 15:50:00,88.28,88.49,88.28,88.48,512300.0,63.3444,63.4951,63.3444,63.4879,512300.0
2012-12-10 09:30:00,89.92,90.17,89.53,89.72,1053100.0,64.5212,64.7006,64.2413,64.3777,1053100.0
2012-12-10 09:40:00,89.71,89.74,89.12,89.41,556500.0,64.3705,64.392,63.9472,64.1552,556500.0
2012-12-10 09:50:00,89.43,89.44,89.17,89.34,358400.0,64.1696,64.1768,63.983,64.105,358400.0
2012-12-10 10:00:00,89.31,89.36,89.1,89.18,267500.0,64.0835,64.1194,63.9328,63.9902,267500.0
2012-12-10 10:10:00,89.18,89.27,89.11,89.2,243300.0,63.9902,64.0548,63.94,64.0046,243300.0
2012-12-10 10:20:00,89.2,89.38,89.11,89.25,209600.0,64.0046,64.1337,63.94,64.0404,209600.0
2012-12-10 10:30:00,89.25,89.37,89.18,89.25,227200.0,64.0404,64.1265,63.9902,64.0404,227200.0
2012-12-10 10:40:00,89.25,89.25,89.12,89.23,123400.0,64.0404,64.0404,63.9472,64.0261,123400.0
2012-12-10 10:50:00,89.24,89.48,89.22,89.44,178900.0,64.0333,64.2055,64.0189,64.1768,178900.0
2012-12-10 11:00:00,89.45,89.45,89.19,89.36,168400.0,64.1839,64.1839,63.9974,64.1194,168400.0
2012-12-10 11:10:00,89.36,89.5,89.32,89.35,211300.0,64.1194,64.2198,64.0907,64.1122,211300.0
2012-12-10 11:20:00,89.35,89.6,89.34,89.59,177300.0,64.1122,64.2916,64.105,64.2844,177300.0
2012-12-10 11:30:00,89.6,89.71,89.56,89.61,189700.0,64.2916,64.3705,64.2629,64.2987,189700.0
2012-12-10 11:40:00,89.61,89.72,89.59,89.63,118400.0,64.2987,64.3777,64.2844,64.3131,118400.0
2012-12-10 11:50:00,89.63,89.73,89.51,89.53,145700.0,64.3131,64.3848,64.227,64.2413,145700.0
2012-12-10 12:00:00,89.52,89.62,89.5,89.61,114700.0,64.2342,64.3059,64.2198,64.2987,114700.0
2012-12-10 12:10:00,89.61,89.74,89.54,89.68,146400.0,64.2987,64.392,64.2485,64.349,146400.0
2012-12-10 12:20:00,89.68,89.74,89.6,89.64,90100.0,64.349,64.392,64.2916,64.3203,90100.0
2012-12-10 12:30:00,89.64,89.69,89.62,89.66,79700.0,64.3203,64.3561,64.3059,64.3346,79700.0
2012-12-10 12:40:00,89.66,89.69,89.63,89.63,111600.0,64.3346,64.3561,64.3131,64.3131,111600.0
2012-12-10 12:50:00,89.63,89.68,89.63,89.65,78200.0,64.3131,64.349,64.3131,64.3274,78200.0
2012-12-10 13:00:00,89.64,89.73,89.62,89.65,92900.0,64.3203,64.3848,64.3059,64.3274,92900.0
2012-12-10 13:10:00,89.65,89.65,89.54,89.58,131800.0,64.3274,64.3274,64.2485,64.2772,131800.0
2012-12-10 13:20:00,89.57,89.63,89.54,89.62,77200.0,64.27,64.3131,64.2485,64.3059,77200.0
2012-12-10 13:30:00,89.62,89.71,89.61,89.65,94200.0,64.3059,64.3705,64.2987,64.3274,94200.0
2012-12-10 13:40:00,89.66,89.74,89.64,89.7,101600.0,64.3346,64.392,64.3203,64.3633,101600.0
2012-12-10 13:50:00,89.7,89.73,89.68,89.69,65300.0,64.3633,64.3848,64.349,64.3561,65300.0
2012-12-10 14:00:00,89.69,89.71,89.64,89.67,141900.0,64.3561,64.3705,64.3203,64.3418,141900.0
2012-12-10 14:10:00,89.67,89.7,89.64,89.66,103200.0,64.3418,64.3633,64.3203,64.3346,103200.0
2012-12-10 14:20:00,89.65,89.65,89.6,89.62,82000.0,64.3274,64.3274,64.2916,64.3059,82000.0
2012-12-10 14:30:00,89.62,89.62,89.49,89.5,135000.0,64.3059,64.3059,64.2126,64.2198,135000.0
2012-12-10 14:40:00,89.51,89.57,89.5,89.56,86000.0,64.227,64.27,64.2198,64.2629,86000.0
2012-12-10 14:50:00,89.56,89.69,89.53,89.66,130000.0,64.2629,64.3561,64.2413,64.3346,130000.0
2012-12-10 15:00:00,89.65,89.72,89.63,89.69,114300.0,64.3274,64.3777,64.3131,64.3561,114300.0
2012-12-10 15:10:00,89.69,89.75,89.68,89.7,101100.0,64.3561,64.3992,64.349,64.3633,101100.0
2012-12-10 15:20:00,89.7,89.76,89.67,89.74,174700.0,64.3633,64.4064,64.3418,64.392,174700.0
2012-12-10 15:30:00,89.74,89.77,89.69,89.75,230000.0,64.392,64.4136,64.3561,64.3992,230000.0
2012-12-10 15:40:00,89.75,89.76,89.51,89.51,256200.0,64.3992,64.4064,64.227,64.227,256200.0
2012-12-10 15:50:00,89.51,89.56,89.01,89.42,873100.0,64.227,64.2629,63.8682,64.1624,873100.0
2012-12-11 09:30:00,89.76,89.81,89.43,89.49,315800.0,64.4064,64.4423,64.1696,64.2126,315800.0
2012-12-11 09:40:00,89.46,89.51,89.25,89.37,154400.0,64.1911,64.227,64.0404,64.1265,154400.0
2012-12-11 09:50:00,89.36,89.4,89.05,89.23,204500.0,64.1194,64.1481,63.8969,64.0261,204500.0
2012-12-11 10:00:00,89.21,89.43,89.18,89.29,200000.0,64.0117,64.1696,63.9902,64.0691,200000.0
2012-12-11 10:10:00,89.28,89.34,89.24,89.29,157200.0,64.062,64.105,64.0333,64.0691,157200.0
2012-12-11 10:20:00,89.29,89.29,89.1,89.14,267600.0,64.0691,64.0691,63.9328,63.9615,267600.0
2012-12-11 10:30:00,89.14,89.14,89.0,89.05,202600.0,63.9615,63.9615,63.861,63.8969,202600.0
2012-12-11 10:40:00,89.05,89.3,89.02,89.27,216500.0,63.8969,64.0763,63.8754,64.0548,216500.0
2012-12-11 10:50:00,89.27,89.35,89.17,89.17,123200.0,64.0548,64.1122,63.983,63.983,123200.0
2012-12-11 11:00:00,89.18,89.23,89.12,89.21,112400.0,63.9902,64.0261,63.9472,64.0117,112400.0
2012-12-11 11:10:00,89.21,89.23,89.06,89.06,185800.0,64.0117,64.0261,63.9041,63.9041,185800.0
2012-12-11 11:20:00,89.06,89.32,89.06,89.18,164800.0,63.9041,64.0907,63.9041,63.9902,164800.0
2012-12-11 11:30:00,89.18,89.43,89.18,89.38,143200.0,63.9902,64.1696,63.9902,64.1337,143200.0
2012-12-11 11:40:00,89.38,89.4,89.26,89.31,152900.0,64.1337,64.1481,64.0476,64.0835,152900.0
2012-12-11 11:50:00,89.32,89.33,89.2,89.24,62800.0,64.0907,64.0978,64.0046,64.0333,62800.0
2012-12-11 12:00:00,89.24,89.25,89.06,89.11,82300.0,64.0333,64.0404,63.9041,63.94,82300.0
2012-12-11 12:10:00,89.09,89.21,89.08,89.17,81500.0,63.9256,64.0117,63.9184,63.983,81500.0
2012-12-11 12:20:00,89.17,89.21,89.06,89.08,93600.0,63.983,64.0117,63.9041,63.9184,93600.0
2012-12-11 12:30:00,89.09,89.11,89.01,89.02,107600.0,63.9256,63.94,63.8682,63.8754,107600.0
2012-12-11 12:40:00,89.02,89.14,89.0,89.13,108900.0,63.8754,63.9615,63.861,63.9543,108900.0
2012-12-11 12:50:00,89.14,89.23,89.14,89.2,101000.0,63.9615,64.0261,63.9615,64.0046,101000.0
2012-12-11 13:00:00,89.19,89.21,89.1,89.11,83300.0,63.9974,64.0117,63.9328,63.94,83300.0
2012-12-11 13:10:00,89.09,89.24,89.09,89.21,71700.0,63.9256,64.0333,63.9256,64.0117,71700.0
2012-12-11 13:20:00,89.2,89.25,89.15,89.18,101300.0,64.0046,64.0404,63.9687,63.9902,101300.0
2012-12-11 13:30:00,89.19,89.21,89.13,89.2,73800.0,63.9974,64.0117,63.9543,64.0046,73800.0
2012-12-11 13:40:00,89.2,89.35,89.2,89.34,111700.0,64.0046,64.1122,64.0046,64.105,111700.0
2012-12-11 13:50:00,89.34,89.37,89.25,89.26,70300.0,64.105,64.1265,64.0404,64.0476,70300.0
2012-12-11 14:00:00,89.25,89.3,89.21,89.29,133500.0,64.0404,64.0763,64.0117,64.0691,133500.0
2012-12-11 14:10:00,89.29,89.29,89.16,89.19,61600.0,64.0691,64.0691,63.9759,63.9974,61600.0
2012-12-11 14:20:00,89.2,89.25,89.18,89.25,81000.0,64.0046,64.0404,63.9902,64.0404,81000.0
2012-12-11 14:30:00,89.25,89.28,89.2,89.26,158000.0,64.0404,64.062,64.0046,64.0476,158000.0
2012-12-11 14:40:00,89.26,89.3,89.24,89.28,165600.0,64.0476,64.0763,64.0333,64.062,165600.0
2012-12-11 14:50:00,89.29,89.33,89.25,89.27,187800.0,64.0691,64.0978,64.0404,64.0548,187800.0
2012-12-11 15:00:00,89.29,89.29,89.2,89.23,257800.0,64.0691,64.0691,64.0046,64.0261,257800.0
2012-12-11 15:10:00,89.23,89.27,89.15,89.17,251400.0,64.0261,64.0548,63.9687,63.983,251400.0
2012-12-11 15:20:00,89.19,89.35,89.16,89.34,173200.0,63.9974,64.1122,63.9759,64.105,173200.0
2012-12-11 15:30:00,89.34,89.59,89.31,89.55,522300.0,64.105,64.2844,64.0835,64.2557,522300.0
2012-12-11 15:40:00,89.55,89.81,89.52,89.73,458100.0,64.2557,64.4423,64.2342,64.3848,458100.0
2012-12-11 15:50:00,89.73,89.73,89.52,89.61,462200.0,64.3848,64.3848,64.2342,64.2987,462200.0
2012-12-12 09:30:00,89.87,89.99,89.51,89.51,290700.0,64.4853,64.5714,64.227,64.227,290700.0
2012-12-12 09:40:00,89.52,89.53,89.34,89.45,198700.0,64.2342,64.2413,64.105,64.1839,198700.0
2012-12-12 09:50:00,89.46,89.55,89.33,89.52,103700.0,64.1911,64.2557,64.0978,64.2342,103700.0
2012-12-12 10:00:00,89.52,89.69,89.45,89.65,113100.0,64.2342,64.3561,64.1839,64.3274,113100.0
2012-12-12 10:10:00,89.66,89.8,89.63,89.76,144000.0,64.3346,64.4351,64.3131,64.4064,144000.0
2012-12-12 10:20:00,89.77,89.8,89.71,89.72,69800.0,64.4136,64.4351,64.3705,64.3777,69800.0
2012-12-12 10:30:00,89.72,89.77,89.66,89.73,59400.0,64.3777,64.4136,64.3346,64.3848,59400.0
2012-12-12 10:40:00,89.73,89.74,89.61,89.65,93500.0,64.3848,64.392,64.2987,64.3274,93500.0
2012-12-12 10:50:00,89.64,89.65,89.54,89.62,74600.0,64.3203,64.3274,64.2485,64.3059,74600.0
2012-12-12 11:00:00,89.62,89.66,89.56,89.6,84900.0,64.3059,64.3346,64.2629,64.2916,84900.0
2012-12-12 11:10:00,89.6,89.71,89.59,89.68,105900.0,64.2916,64.3705,64.2844,64.349,105900.0
2012-12-12 11:20:00,89.69,89.7,89.62,89.63,86400.0,64.3561,64.3633,64.3059,64.3131,86400.0
2012-12-12 11:30:00,89.63,89.64,89.5,89.55,88400.0,64.3131,64.3203,64.2198,64.2557,88400.0
2012-12-12 11:40:00,89.54,89.64,89.52,89.62,64200.0,64.2485,64.3203,64.2342,64.3059,64200.0
2012-12-12 11:50:00,89.62,89.62,89.49,89.53,98400.0,64.3059,64.3059,64.2126,64.2413,98400.0
2012-12-12 12:00:00,89.54,89.67,89.53,89.65,91500.0,64.2485,64.3418,64.2413,64.3274,91500.0
2012-12-12 12:10:00,89.65,89.69,89.62,89.63,73900.0,64.3274,64.3561,64.3059,64.3131,73900.0
2012-12-12 12:20:00,89.63,89.65,89.55,89.65,49300.0,64.3131,64.3274,64.2557,64.3274,49300.0
2012-12-12 12:30:00,89.65,89.78,89.5,89.75,94000.0,64.3274,64.4207,64.2198,64.3992,94000.0
2012-12-12 12:40:00,89.72,89.83,89.63,89.75,111000.0,64.3777,64.4566,64.3131,64.3992,111000.0
2012-12-12 12:50:00,89.76,89.89,89.73,89.78,111800.0,64.4064,64.4997,64.3848,64.4207,111800.0
2012-12-12 13:00:00,89.78,89.82,89.69,89.73,84600.0,64.4207,64.4494,64.3561,64.3848,84600.0
2012-12-12 13:10:00,89.73,89.81,89.68,89.8,57400.0,64.3848,64.4423,64.349,64.4351,57400.0
2012-12-12 13:20:00,89.81,89.87,89.78,89.79,70100.0,64.4423,64.4853,64.4207,64.4279,70100.0
2012-12-12 13:30:00,89.79,89.87,89.78,89.85,60600.0,64.4279,64.4853,64.4207,64.471,60600.0
2012-12-12 13:40:00,89.84,89.88,89.8,89.83,93500.0,64.4638,64.4925,64.4351,64.4566,93500.0
2012-12-12 13:50:00,89.83,89.85,89.78,89.78,53200.0,64.4566,64.471,64.4207,64.4207,53200.0
2012-12-12 14:00:00,89.79,89.81,89.74,89.78,67500.0,64.4279,64.4423,64.392,64.4207,67500.0
2012-12-12 14:10:00,89.79,89.79,89.7,89.76,49200.0,64.4279,64.4279,64.3633,64.4064,49200.0
2012-12-12 14:20:00,89.76,89.78,89.59,89.63,77000.0,64.4064,64.4207,64.2844,64.3131,77000.0
2012-12-12 14:30:00,89.64,89.65,89.57,89.59,55000.0,64.3203,64.3274,64.27,64.2844,55000.0
2012-12-12 14:40:00,89.6,89.71,89.58,89.68,81800.0,64.2916,64.3705,64.2772,64.349,81800.0
2012-12-12 14:50:00,89.67,89.67,89.5,89.52,62000.0,64.3418,64.3418,64.2198,64.2342,62000.0
2012-12-12 15:00:00,89.52,89.57,89.41,89.47,95600.0,64.2342,64.27,64.1552,64.1983,95600.0
2012-12-12 15:10:00,89.47,89.5,89.4,89.46,99300.0,64.1983,64.2198,64.1481,64.1911,99300.0
2012-12-12 15:20:00,89.46,89.5,89.33,89.41,85600.0,64.1911,64.2198,64.0978,64.1552,85600.0
2012-12-12 15:30:00,89.41,89.46,89.21,89.22,155900.0,64.1552,64.1911,64.0117,64.0189,155900.0
2012-12-12 15:40:00,89.22,89.3,89.2,89.3,160000.0,64.0189,64.0763,64.0046,64.0763,160000.0
2012-12-12 15:50:00,89.29,89.33,89.2,89.3,176300.0,64.0691,64.0978,64.0046,64.0763,176300.0
2012-12-13 09:30:00,89.27,89.6,89.18,89.59,242700.0,64.0548,64.2916,63.9902,64.2844,242700.0
2012-12-13 09:40:00,89.59,89.62,89.43,89.52,119000.0,64.2844,64.3059,64.1696,64.2342,119000.0
2012-12-13 09:50:00,89.53,89.63,89.45,89.55,63200.0,64.2413,64.3131,64.1839,64.2557,63200.0
2012-12-13 10:00:00,89.56,89.73,89.54,89.7,67600.0,64.2629,64.3848,64.2485,64.3633,67600.0
2012-12-13 10:10:00,89.68,89.73,89.63,89.64,108100.0,64.349,64.3848,64.3131,64.3203,108100.0
2012-12-13 10:20:00,89.64,89.7,89.63,89.66,92900.0,64.3203,64.3633,64.3131,64.3346,92900.0
2012-12-13 10:30:00,89.65,89.68,89.57,89.57,77300.0,64.3274,64.349,64.27,64.27,77300.0
2012-12-13 10:40:00,89.57,89.58,89.3,89.32,93800.0,64.27,64.2772,64.0763,64.0907,93800.0
2012-12-13 10:50:00,89.31,89.46,89.3,89.46,120200.0,64.0835,64.1911,64.0763,64.1911,120200.0
2012-12-13 11:00:00,89.47,89.48,89.4,89.41,100100.0,64.1983,64.2055,64.1481,64.1552,100100.0
2012-12-13 11:10:00,89.41,89.44,89.25,89.34,130300.0,64.1552,64.1768,64.0404,64.105,130300.0
2012-12-13 11:20:00,89.33,89.33,89.19,89.3,133400.0,64.0978,64.0978,63.9974,64.0763,133400.0
2012-12-13 11:30:00,89.29,89.44,89.27,89.31,80800.0,64.0691,64.1768,64.0548,64.0835,80800.0
2012-12-13 11:40:00,89.31,89.32,89.22,89.32,70500.0,64.0835,64.0907,64.0189,64.0907,70500.0
2012-12-13 11:50:00,89.31,89.39,89.3,89.37,52500.0,64.0835,64.1409,64.0763,64.1265,52500.0
2012-12-13 12:00:00,89.38,89.41,89.36,89.38,52400.0,64.1337,64.1552,64.1194,64.1337,52400.0
2012-12-13 12:10:00,89.38,89.4,89.29,89.3,49200.0,64.1337,64.1481,64.0691,64.0763,49200.0
2012-12-13 12:20:00,89.3,89.34,89.18,89.2,47500.0,64.0763,64.105,63.9902,64.0046,47500.0
2012-12-13 12:30:00,89.21,89.32,89.19,89.23,61500.0,64.0117,64.0907,63.9974,64.0261,61500.0
2012-12-13 12:40:00,89.22,89.26,89.17,89.23,57900.0,64.0189,64.0476,63.983,64.0261,57900.0
2012-12-13 12:50:00,89.24,89.24,89.03,89.07,109100.0,64.0333,64.0333,63.8826,63.9113,109100.0
2012-12-13 13:00:00,89.07,89.21,89.07,89.15,52500.0,63.9113,64.0117,63.9113,63.9687,52500.0
2012-12-13 13:10:00,89.16,89.28,89.11,89.28,53000.0,63.9759,64.062,63.94,64.062,53000.0
2012-12-13 13:20:00,89.28,89.39,89.27,89.32,84300.0,64.062,64.1409,64.0548,64.0907,84300.0
2012-12-13 13:30:00,89.31,89.34,89.26,89.3,41200.0,64.0835,64.105,64.0476,64.0763,41200.0
2012-12-13 13:40:00,89.3,89.32,89.2,89.22,75100.0,64.0763,64.0907,64.0046,64.0189,75100.0
2012-12-13 13:50:00,89.22,89.28,89.2,89.27,48900.0,64.0189,64.062,64.0046,64.0548,48900.0
2012-12-13 14:00:00,89.27,89.28,89.08,89.12,57400.0,64.0548,64.062,63.9184,63.9472,57400.0
2012-12-13 14:10:00,89.1,89.15,89.07,89.14,70700.0,63.9328,63.9687,63.9113,63.9615,70700.0
2012-12-13 14:20:00,89.14,89.2,89.12,89.17,49400.0,63.9615,64.0046,63.9472,63.983,49400.0
2012-12-13 14:30:00,89.17,89.21,89.13,89.14,88300.0,63.983,64.0117,63.9543,63.9615,88300.0
2012-12-13 14:40:00,89.15,89.15,89.07,89.13,89000.0,63.9687,63.9687,63.9113,63.9543,89000.0
2012-12-13 14:50:00,89.12,89.15,89.08,89.09,73000.0,63.9472,63.9687,63.9184,63.9256,73000.0
2012-12-13 15:00:00,89.1,89.16,88.95,88.96,150500.0,63.9328,63.9759,63.8252,63.8323,150500.0
2012-12-13 15:10:00,88.96,89.07,88.93,89.04,120900.0,63.8323,63.9113,63.8108,63.8897,120900.0
2012-12-13 15:20:00,89.03,89.16,89.03,89.14,75400.0,63.8826,63.9759,63.8826,63.9615,75400.0
2012-12-13 15:30:00,89.14,89.26,89.09,89.24,142600.0,63.9615,64.0476,63.9256,64.0333,142600.0
2012-12-13 15:40:00,89.23,89.38,89.23,89.35,173900.0,64.0261,64.1337,64.0261,64.1122,173900.0
2012-12-13 15:50:00,89.34,89.36,89.15,89.18,289200.0,64.105,64.1194,63.9687,63.9902,289200.0
2012-12-14 09:30:00,88.84,89.18,88.5,89.18,230600.0,63.7462,63.9902,63.5023,63.9902,230600.0
2012-12-14 09:40:00,89.18,89.29,89.08,89.25,90800.0,63.9902,64.0691,63.9184,64.0404,90800.0
2012-12-14 09:50:00,89.24,89.26,89.15,89.24,80500.0,64.0333,64.0476,63.9687,64.0333,80500.0
2012-12-14 10:00:00,89.23,89.39,89.22,89.23,74700.0,64.0261,64.1409,64.0189,64.0261,74700.0
2012-12-14 10:10:00,89.23,89.27,89.13,89.14,80400.0,64.0261,64.0548,63.9543,63.9615,80400.0
2012-12-14 10:20:00,89.14,89.22,89.11,89.18,62100.0,63.9615,64.0189,63.94,63.9902,62100.0
2012-12-14 10:30:00,89.19,89.22,89.11,89.19,62100.0,63.9974,64.0189,63.94,63.9974,62100.0
2012-12-14 10:40:00,89.18,89.36,89.14,89.29,108300.0,63.9902,64.1194,63.9615,64.0691,108300.0
2012-12-14 10:50:00,89.28,89.28,89.07,89.08,75600.0,64.062,64.062,63.9113,63.9184,75600.0
2012-12-14 11:00:00,89.09,89.24,89.07,89.09,65300.0,63.9256,64.0333,63.9113,63.9256,65300.0
2012-12-14 11:10:00,89.08,89.08,88.87,88.87,165500.0,63.9184,63.9184,63.7678,63.7678,165500.0
2012-12-14 11:20:00,88.87,88.98,88.85,88.98,74800.0,63.7678,63.8467,63.7534,63.8467,74800.0
2012-12-14 11:30:00,88.98,88.98,88.69,88.74,123100.0,63.8467,63.8467,63.6386,63.6745,123100.0
2012-12-14 11:40:00,88.74,88.85,88.73,88.81,60200.0,63.6745,63.7534,63.6673,63.7247,60200.0
2012-12-14 11:50:00,88.81,88.94,88.8,88.94,74600.0,63.7247,63.818,63.7175,63.818,74600.0
2012-12-14 12:00:00,88.94,89.0,88.91,88.98,46600.0,63.818,63.861,63.7965,63.8467,46600.0
2012-12-14 12:10:00,88.99,89.14,88.99,89.05,52500.0,63.8539,63.9615,63.8539,63.8969,52500.0
2012-12-14 12:20:00,89.04,89.13,89.02,89.13,37900.0,63.8897,63.9543,63.8754,63.9543,37900.0
2012-12-14 12:30:00,89.13,89.14,89.06,89.08,49300.0,63.9543,63.9615,63.9041,63.9184,49300.0
2012-12-14 12:40:00,89.07,89.11,89.05,89.07,149600.0,63.9113,63.94,63.8969,63.9113,149600.0
2012-12-14 12:50:00,89.05,89.11,89.04,89.07,41200.0,63.8969,63.94,63.8897,63.9113,41200.0
2012-12-14 13:00:00,89.06,89.09,89.02,89.03,27300.0,63.9041,63.9256,63.8754,63.8826,27300.0
2012-12-14 13:10:00,89.04,89.05,88.99,88.99,32200.0,63.8897,63.8969,63.8539,63.8539,32200.0
2012-12-14 13:20:00,89.0,89.02,88.96,88.99,40200.0,63.861,63.8754,63.8323,63.8539,40200.0
2012-12-14 13:30:00,88.97,89.0,88.94,88.97,50300.0,63.8395,63.861,63.818,63.8395,50300.0
2012-12-14 13:40:00,88.96,88.99,88.95,88.98,65200.0,63.8323,63.8539,63.8252,63.8467,65200.0
2012-12-14 13:50:00,88.97,88.99,88.9,88.91,65700.0,63.8395,63.8539,63.7893,63.7965,65700.0
2012-12-14 14:00:00,88.9,88.96,88.75,88.92,47800.0,63.7893,63.8323,63.6817,63.8036,47800.0
2012-12-14 14:10:00,88.91,89.0,88.91,88.95,77600.0,63.7965,63.861,63.7965,63.8252,77600.0
2012-12-14 14:20:00,88.97,88.98,88.92,88.92,132300.0,63.8395,63.8467,63.8036,63.8036,132300.0
2012-12-14 14:30:00,88.93,88.96,88.84,88.85,61000.0,63.8108,63.8323,63.7462,63.7534,61000.0
2012-12-14 14:40:00,88.85,88.88,88.83,88.86,44100.0,63.7534,63.7749,63.7391,63.7606,44100.0
2012-12-14 14:50:00,88.86,88.88,88.7,88.7,118300.0,63.7606,63.7749,63.6458,63.6458,118300.0
2012-12-14 15:00:00,88.71,88.77,88.67,88.69,101300.0,63.653,63.696,63.6243,63.6386,101300.0
2012-12-14 15:10:00,88.69,88.7,88.63,88.66,99300.0,63.6386,63.6458,63.5956,63.6171,99300.0
2012-12-14 15:20:00,88.65,88.68,88.57,88.6,111200.0,63.6099,63.6314,63.5525,63.574,111200.0
2012-12-14 15:30:00,88.6,88.84,88.59,88.83,205100.0,63.574,63.7462,63.5669,63.7391,205100.0
2012-12-14 15:40:00,88.83,88.84,88.74,88.8,259400.0,63.7391,63.7462,63.6745,63.7175,259400.0
2012-12-14 15:50:00,88.8,88.87,88.73,88.87,467900.0,63.7175,63.7678,63.6673,63.7678,467900.0
2012-12-17 09:30:00,89.14,89.35,89.01,89.26,258700.0,63.9615,64.1122,63.8682,64.0476,258700.0
2012-12-17 09:40:00,89.27,89.5,89.25,89.46,147400.0,64.0548,64.2198,64.0404,64.1911,147400.0
2012-12-17 09:50:00,89.47,89.52,89.42,89.44,150300.0,64.1983,64.2342,64.1624,64.1768,150300.0
2012-12-17 10:00:00,89.43,89.53,89.43,89.53,101100.0,64.1696,64.2413,64.1696,64.2413,101100.0
2012-12-17 10:10:00,89.52,89.6,89.47,89.49,164000.0,64.2342,64.2916,64.1983,64.2126,164000.0
2012-12-17 10:20:00,89.49,89.56,89.43,89.54,141700.0,64.2126,64.2629,64.1696,64.2485,141700.0
2012-12-17 10:30:00,89.54,89.66,89.51,89.58,128400.0,64.2485,64.3346,64.227,64.2772,128400.0
2012-12-17 10:40:00,89.58,89.61,89.5,89.59,128300.0,64.2772,64.2987,64.2198,64.2844,128300.0
2012-12-17 10:50:00,89.6,89.71,89.56,89.57,115500.0,64.2916,64.3705,64.2629,64.27,115500.0
2012-12-17 11:00:00,89.58,89.67,89.55,89.66,85600.0,64.2772,64.3418,64.2557,64.3346,85600.0
2012-12-17 11:10:00,89.67,89.74,89.66,89.71,133800.0,64.3418,64.392,64.3346,64.3705,133800.0
2012-12-17 11:20:00,89.7,89.71,89.61,89.62,106600.0,64.3633,64.3705,64.2987,64.3059,106600.0
2012-12-17 11:30:00,89.62,89.73,89.62,89.65,91000.0,64.3059,64.3848,64.3059,64.3274,91000.0
2012-12-17 11:40:00,89.65,89.74,89.64,89.71,157200.0,64.3274,64.392,64.3203,64.3705,157200.0
2012-12-17 11:50:00,89.72,89.73,89.55,89.56,145600.0,64.3777,64.3848,64.2557,64.2629,145600.0
2012-12-17 12:00:00,89.56,89.72,89.53,89.7,146300.0,64.2629,64.3777,64.2413,64.3633,146300.0
2012-12-17 12:10:00,89.71,89.72,89.62,89.64,98100.0,64.3705,64.3777,64.3059,64.3203,98100.0
2012-12-17 12:20:00,89.63,89.71,89.62,89.62,59700.0,64.3131,64.3705,64.3059,64.3059,59700.0
2012-12-17 12:30:00,89.64,89.69,89.59,89.59,52300.0,64.3203,64.3561,64.2844,64.2844,52300.0
2012-12-17 12:40:00,89.6,89.67,89.58,89.66,54700.0,64.2916,64.3418,64.2772,64.3346,54700.0
2012-12-17 12:50:00,89.66,89.7,89.64,89.65,55400.0,64.3346,64.3633,64.3203,64.3274,55400.0
2012-12-17 13:00:00,89.65,89.69,89.61,89.63,63700.0,64.3274,64.3561,64.2987,64.3131,63700.0
2012-12-17 13:10:00,89.63,89.66,89.54,89.59,144700.0,64.3131,64.3346,64.2485,64.2844,144700.0
2012-12-17 13:20:00,89.6,89.66,89.59,89.61,57800.0,64.2916,64.3346,64.2844,64.2987,57800.0
2012-12-17 13:30:00,89.61,89.66,89.59,89.63,88700.0,64.2987,64.3346,64.2844,64.3131,88700.0
2012-12-17 13:40:00,89.62,89.71,89.6,89.7,95300.0,64.3059,64.3705,64.2916,64.3633,95300.0
2012-12-17 13:50:00,89.71,89.77,89.7,89.77,87500.0,64.3705,64.4136,64.3633,64.4136,87500.0
2012-12-17 14:00:00,89.76,89.8,89.73,89.74,114500.0,64.4064,64.4351,64.3848,64.392,114500.0
2012-12-17 14:10:00,89.75,89.75,89.68,89.73,80500.0,64.3992,64.3992,64.349,64.3848,80500.0
2012-12-17 14:20:00,89.73,89.77,89.68,89.77,100200.0,64.3848,64.4136,64.349,64.4136,100200.0
2012-12-17 14:30:00,89.77,89.78,89.72,89.75,72100.0,64.4136,64.4207,64.3777,64.3992,72100.0
2012-12-17 14:40:00,89.74,89.8,89.72,89.76,77500.0,64.392,64.4351,64.3777,64.4064,77500.0
2012-12-17 14:50:00,89.76,89.79,89.68,89.71,123600.0,64.4064,64.4279,64.349,64.3705,123600.0
2012-12-17 15:00:00,89.72,89.81,89.72,89.8,117800.0,64.3777,64.4423,64.3777,64.4351,117800.0
2012-12-17 15:10:00,89.8,89.8,89.7,89.73,99500.0,64.4351,64.4351,64.3633,64.3848,99500.0
2012-12-17 15:20:00,89.74,89.76,89.68,89.74,101200.0,64.392,64.4064,64.349,64.392,101200.0
2012-12-17 15:30:00,89.73,89.79,89.69,89.78,176500.0,64.3848,64.4279,64.3561,64.4207,176500.0
2012-12-17 15:40:00,89.78,89.89,89.77,89.87,265900.0,64.4207,64.4997,64.4136,64.4853,265900.0
2012-12-17 15:50:00,89.87,89.93,89.82,89.91,521500.0,64.4853,64.5284,64.4494,64.514,521500.0
2012-12-18 09:30:00,89.91,90.3,89.91,90.29,426200.0,64.514,64.7938,64.514,64.7867,426200.0
2012-12-18 09:40:00,90.3,90.5,90.29,90.44,203300.0,64.7938,64.9374,64.7867,64.8943,203300.0
2012-12-18 09:50:00,90.44,90.45,90.19,90.25,134400.0,64.8943,64.9015,64.7149,64.758,134400.0
2012-12-18 10:00:00,90.25,90.34,90.18,90.25,156500.0,64.758,64.8225,64.7077,64.758,156500.0
2012-12-18 10:10:00,90.25,90.45,90.25,90.37,89400.0,64.758,64.9015,64.758,64.8441,89400.0
2012-12-18 10:20:00,90.36,90.38,90.29,90.32,82000.0,64.8369,64.8513,64.7867,64.8082,82000.0
2012-12-18 10:30:00,90.33,90.36,90.29,90.35,117300.0,64.8154,64.8369,64.7867,64.8297,117300.0
2012-12-18 10:40:00,90.34,90.43,90.32,90.4,135400.0,64.8225,64.8871,64.8082,64.8656,135400.0
2012-12-18 10:50:00,90.41,90.47,90.39,90.42,107500.0,64.8728,64.9158,64.8584,64.88,107500.0
2012-12-18 11:00:00,90.43,90.5,90.41,90.49,93800.0,64.8871,64.9374,64.8728,64.9302,93800.0
2012-12-18 11:10:00,90.49,90.52,90.42,90.5,287800.0,64.9302,64.9517,64.88,64.9374,287800.0
2012-12-18 11:20:00,90.5,90.51,90.4,90.44,132000.0,64.9374,64.9445,64.8656,64.8943,132000.0
2012-12-18 11:30:00,90.45,90.5,90.41,90.44,76400.0,64.9015,64.9374,64.8728,64.8943,76400.0
2012-12-18 11:40:00,90.44,90.45,90.35,90.44,93600.0,64.8943,64.9015,64.8297,64.8943,93600.0
2012-12-18 11:50:00,90.43,90.47,90.37,90.42,68400.0,64.8871,64.9158,64.8441,64.88,68400.0
2012-12-18 12:00:00,90.42,90.51,90.41,90.48,60500.0,64.88,64.9445,64.8728,64.923,60500.0
2012-12-18 12:10:00,90.49,90.54,90.44,90.49,96800.0,64.9302,64.9661,64.8943,64.9302,96800.0
2012-12-18 12:20:00,90.49,90.53,90.48,90.5,112200.0,64.9302,64.9589,64.923,64.9374,112200.0
2012-12-18 12:30:00,90.5,90.59,90.46,90.59,113200.0,64.9374,65.0019,64.9087,65.0019,113200.0
2012-12-18 12:40:00,90.59,90.69,90.58,90.58,114900.0,65.0019,65.0737,64.9948,64.9948,114900.0
2012-12-18 12:50:00,90.59,90.69,90.57,90.69,77000.0,65.0019,65.0737,64.9876,65.0737,77000.0
2012-12-18 13:00:00,90.69,90.74,90.66,90.72,97600.0,65.0737,65.1096,65.0522,65.0952,97600.0
2012-12-18 13:10:00,90.73,90.76,90.67,90.73,72700.0,65.1024,65.1239,65.0593,65.1024,72700.0
2012-12-18 13:20:00,90.73,90.8,90.72,90.75,88300.0,65.1024,65.1526,65.0952,65.1167,88300.0
2012-12-18 13:30:00,90.75,90.8,90.73,90.75,63800.0,65.1167,65.1526,65.1024,65.1167,63800.0
2012-12-18 13:40:00,90.74,90.79,90.72,90.73,51700.0,65.1096,65.1454,65.0952,65.1024,51700.0
2012-12-18 13:50:00,90.73,90.75,90.66,90.7,62500.0,65.1024,65.1167,65.0522,65.0809,62500.0
2012-12-18 14:00:00,90.69,90.71,90.66,90.69,49300.0,65.0737,65.088,65.0522,65.0737,49300.0
2012-12-18 14:10:00,90.69,90.7,90.65,90.67,64900.0,65.0737,65.0809,65.045,65.0593,64900.0
2012-12-18 14:20:00,90.68,90.69,90.58,90.58,70200.0,65.0665,65.0737,64.9948,64.9948,70200.0
2012-12-18 14:30:00,90.59,90.63,90.55,90.63,57800.0,65.0019,65.0306,64.9732,65.0306,57800.0
2012-12-18 14:40:00,90.64,90.64,90.57,90.59,99800.0,65.0378,65.0378,64.9876,65.0019,99800.0
2012-12-18 14:50:00,90.59,90.6,90.5,90.52,82200.0,65.0019,65.0091,64.9374,64.9517,82200.0
2012-12-18 15:00:00,90.52,90.58,90.51,90.52,76300.0,64.9517,64.9948,64.9445,64.9517,76300.0
2012-12-18 15:10:00,90.52,90.58,90.44,90.45,141900.0,64.9517,64.9948,64.8943,64.9015,141900.0
2012-12-18 15:20:00,90.44,90.49,90.38,90.38,100500.0,64.8943,64.9302,64.8513,64.8513,100500.0
2012-12-18 15:30:00,90.38,90.47,90.36,90.44,133700.0,64.8513,64.9158,64.8369,64.8943,133700.0
2012-12-18 15:40:00,90.45,90.46,90.26,90.33,351700.0,64.9015,64.9087,64.7651,64.8154,351700.0
2012-12-18 15:50:00,90.34,90.55,90.34,90.52,420200.0,64.8225,64.9732,64.8225,64.9517,420200.0
2012-12-19 09:30:00,90.69,90.85,90.5,90.51,306400.0,65.0737,65.1885,64.9374,64.9445,306400.0
2012-12-19 09:40:00,90.52,90.68,90.5,90.64,80400.0,64.9517,65.0665,64.9374,65.0378,80400.0
2012-12-19 09:50:00,90.65,90.67,90.51,90.53,79500.0,65.045,65.0593,64.9445,64.9589,79500.0
2012-12-19 10:00:00,90.55,90.63,90.49,90.52,100700.0,64.9732,65.0306,64.9302,64.9517,100700.0
2012-12-19 10:10:00,90.5,90.63,90.49,90.56,86300.0,64.9374,65.0306,64.9302,64.9804,86300.0
2012-12-19 10:20:00,90.57,90.63,90.52,90.6,67900.0,64.9876,65.0306,64.9517,65.0091,67900.0
2012-12-19 10:30:00,90.6,90.64,90.57,90.61,66800.0,65.0091,65.0378,64.9876,65.0163,66800.0
2012-12-19 10:40:00,90.6,90.61,90.52,90.59,81000.0,65.0091,65.0163,64.9517,65.0019,81000.0
2012-12-19 10:50:00,90.6,90.6,90.38,90.39,98100.0,65.0091,65.0091,64.8513,64.8584,98100.0
2012-12-19 11:00:00,90.39,90.48,90.38,90.46,66500.0,64.8584,64.923,64.8513,64.9087,66500.0
2012-12-19 11:10:00,90.46,90.51,90.41,90.43,55600.0,64.9087,64.9445,64.8728,64.8871,55600.0
2012-12-19 11:20:00,90.44,90.46,90.35,90.36,67400.0,64.8943,64.9087,64.8297,64.8369,67400.0
2012-12-19 11:30:00,90.36,90.49,90.36,90.38,98000.0,64.8369,64.9302,64.8369,64.8513,98000.0
2012-12-19 11:40:00,90.39,90.43,90.37,90.41,102300.0,64.8584,64.8871,64.8441,64.8728,102300.0
2012-12-19 11:50:00,90.41,90.42,90.34,90.34,72100.0,64.8728,64.88,64.8225,64.8225,72100.0
2012-12-19 12:00:00,90.34,90.35,90.16,90.16,90300.0,64.8225,64.8297,64.6934,64.6934,90300.0
2012-12-19 12:10:00,90.17,90.18,90.14,90.15,94600.0,64.7006,64.7077,64.679,64.6862,94600.0
2012-12-19 12:20:00,90.15,90.33,90.14,90.33,71200.0,64.6862,64.8154,64.679,64.8154,71200.0
2012-12-19 12:30:00,90.33,90.33,90.26,90.29,41000.0,64.8154,64.8154,64.7651,64.7867,41000.0
2012-12-19 12:40:00,90.29,90.42,90.27,90.39,73900.0,64.7867,64.88,64.7723,64.8584,73900.0
2012-12-19 12:50:00,90.4,90.41,90.35,90.36,62200.0,64.8656,64.8728,64.8297,64.8369,62200.0
2012-12-19 13:00:00,90.36,90.39,90.31,90.33,81800.0,64.8369,64.8584,64.801,64.8154,81800.0
2012-12-19 13:10:00,90.32,90.34,90.27,90.32,70400.0,64.8082,64.8225,64.7723,64.8082,70400.0
2012-12-19 13:20:00,90.32,90.32,90.23,90.24,63600.0,64.8082,64.8082,64.7436,64.7508,63600.0
2012-12-19 13:30:00,90.25,90.25,90.17,90.19,58800.0,64.758,64.758,64.7006,64.7149,58800.0
2012-12-19 13:40:00,90.19,90.21,90.13,90.15,132300.0,64.7149,64.7293,64.6719,64.6862,132300.0
2012-12-19 13:50:00,90.16,90.17,90.12,90.12,54400.0,64.6934,64.7006,64.6647,64.6647,54400.0
2012-12-19 14:00:00,90.12,90.15,89.98,90.06,132800.0,64.6647,64.6862,64.5642,64.6216,132800.0
2012-12-19 14:10:00,90.04,90.1,90.03,90.07,82600.0,64.6073,64.6503,64.6001,64.6288,82600.0
2012-12-19 14:20:00,90.09,90.1,90.01,90.07,76300.0,64.6432,64.6503,64.5858,64.6288,76300.0
2012-12-19 14:30:00,90.07,90.09,90.01,90.07,54100.0,64.6288,64.6432,64.5858,64.6288,54100.0
2012-12-19 14:40:00,90.07,90.08,89.92,89.96,87800.0,64.6288,64.636,64.5212,64.5499,87800.0
2012-12-19 14:50:00,89.96,89.98,89.93,89.96,76700.0,64.5499,64.5642,64.5284,64.5499,76700.0
2012-12-19 15:00:00,89.96,89.99,89.93,89.98,96200.0,64.5499,64.5714,64.5284,64.5642,96200.0
2012-12-19 15:10:00,89.99,90.0,89.86,89.87,127100.0,64.5714,64.5786,64.4781,64.4853,127100.0
2012-12-19 15:20:00,89.86,89.92,89.85,89.89,123100.0,64.4781,64.5212,64.471,64.4997,123100.0
2012-12-19 15:30:00,89.9,89.97,89.88,89.96,189800.0,64.5068,64.5571,64.4925,64.5499,189800.0
2012-12-19 15:40:00,89.96,89.97,89.83,89.84,147900.0,64.5499,64.5571,64.4566,64.4638,147900.0
2012-12-19 15:50:00,89.84,89.84,89.7,89.7,428300.0,64.4638,64.4638,64.3633,64.3633,428300.0
2012-12-20 09:30:00,89.96,90.12,89.64,89.66,216300.0,64.5499,64.6647,64.3203,64.3346,216300.0
2012-12-20 09:40:00,89.66,89.68,89.48,89.65,120400.0,64.3346,64.349,64.2055,64.3274,120400.0
2012-12-20 09:50:00,89.64,89.68,89.52,89.53,77700.0,64.3203,64.349,64.2342,64.2413,77700.0
2012-12-20 10:00:00,89.54,89.85,89.5,89.81,162800.0,64.2485,64.471,64.2198,64.4423,162800.0
2012-12-20 10:10:00,89.82,89.84,89.7,89.7,87000.0,64.4494,64.4638,64.3633,64.3633,87000.0
2012-12-20 10:20:00,89.71,89.71,89.59,89.68,101100.0,64.3705,64.3705,64.2844,64.349,101100.0
2012-12-20 10:30:00,89.67,89.85,89.65,89.85,132900.0,64.3418,64.471,64.3274,64.471,132900.0
2012-12-20 10:40:00,89.84,89.85,89.74,89.75,73800.0,64.4638,64.471,64.392,64.3992,73800.0
2012-12-20 10:50:00,89.76,89.81,89.71,89.79,52500.0,64.4064,64.4423,64.3705,64.4279,52500.0
2012-12-20 11:00:00,89.8,89.86,89.71,89.85,58600.0,64.4351,64.4781,64.3705,64.471,58600.0
2012-12-20 11:10:00,89.85,89.87,89.67,89.7,77900.0,64.471,64.4853,64.3418,64.3633,77900.0
2012-12-20 11:20:00,89.69,89.71,89.52,89.52,65300.0,64.3561,64.3705,64.2342,64.2342,65300.0
2012-12-20 11:30:00,89.52,89.55,89.51,89.53,72900.0,64.2342,64.2557,64.227,64.2413,72900.0
2012-12-20 11:40:00,89.53,89.56,89.51,89.55,74900.0,64.2413,64.2629,64.227,64.2557,74900.0
2012-12-20 11:50:00,89.56,89.57,89.51,89.56,51100.0,64.2629,64.27,64.227,64.2629,51100.0
2012-12-20 12:00:00,89.57,89.57,89.51,89.55,61500.0,64.27,64.27,64.227,64.2557,61500.0
2012-12-20 12:10:00,89.55,89.56,89.52,89.55,53500.0,64.2557,64.2629,64.2342,64.2557,53500.0
2012-12-20 12:20:00,89.56,89.56,89.45,89.47,91100.0,64.2629,64.2629,64.1839,64.1983,91100.0
2012-12-20 12:30:00,89.47,89.51,89.45,89.5,74900.0,64.1983,64.227,64.1839,64.2198,74900.0
2012-12-20 12:40:00,89.5,89.53,89.5,89.52,32000.0,64.2198,64.2413,64.2198,64.2342,32000.0
2012-12-20 12:50:00,89.51,89.57,89.51,89.55,75400.0,64.227,64.27,64.227,64.2557,75400.0
2012-12-20 13:00:00,89.55,89.7,89.52,89.7,83100.0,64.2557,64.3633,64.2342,64.3633,83100.0
2012-12-20 13:10:00,89.69,89.7,89.59,89.6,85300.0,64.3561,64.3633,64.2844,64.2916,85300.0
2012-12-20 13:20:00,89.61,89.77,89.59,89.76,62600.0,64.2987,64.4136,64.2844,64.4064,62600.0
2012-12-20 13:30:00,89.76,89.82,89.71,89.77,55800.0,64.4064,64.4494,64.3705,64.4136,55800.0
2012-12-20 13:40:00,89.78,89.92,89.75,89.92,93800.0,64.4207,64.5212,64.3992,64.5212,93800.0
2012-12-20 13:50:00,89.93,90.02,89.9,89.96,108500.0,64.5284,64.5929,64.5068,64.5499,108500.0
2012-12-20 14:00:00,89.95,89.95,89.81,89.81,58100.0,64.5427,64.5427,64.4423,64.4423,58100.0
2012-12-20 14:10:00,89.8,89.9,89.75,89.83,74100.0,64.4351,64.5068,64.3992,64.4566,74100.0
2012-12-20 14:20:00,89.84,89.85,89.77,89.79,50200.0,64.4638,64.471,64.4136,64.4279,50200.0
2012-12-20 14:30:00,89.8,89.83,89.77,89.81,66800.0,64.4351,64.4566,64.4136,64.4423,66800.0
2012-12-20 14:40:00,89.8,89.81,89.76,89.8,79300.0,64.4351,64.4423,64.4064,64.4351,79300.0
2012-12-20 14:50:00,89.81,89.83,89.73,89.74,84300.0,64.4423,64.4566,64.3848,64.392,84300.0
2012-12-20 15:00:00,89.75,89.76,89.7,89.73,61500.0,64.3992,64.4064,64.3633,64.3848,61500.0
2012-12-20 15:10:00,89.74,89.76,89.67,89.68,77000.0,64.392,64.4064,64.3418,64.349,77000.0
2012-12-20 15:20:00,89.68,89.76,89.67,89.76,141700.0,64.349,64.4064,64.3418,64.4064,141700.0
2012-12-20 15:30:00,89.76,89.8,89.7,89.78,153500.0,64.4064,64.4351,64.3633,64.4207,153500.0
2012-12-20 15:40:00,89.79,89.87,89.77,89.82,183500.0,64.4279,64.4853,64.4136,64.4494,183500.0
2012-12-20 15:50:00,89.82,90.04,89.75,90.03,407600.0,64.4494,64.6073,64.3992,64.6001,407600.0
2012-12-21 09:30:00,89.65,90.08,89.11,89.31,2527900.0,64.3274,64.636,63.94,64.0835,2527900.0
2012-12-21 09:40:00,89.33,89.43,89.26,89.36,266400.0,64.0978,64.1696,64.0476,64.1194,266400.0
2012-12-21 09:50:00,89.35,89.7,89.35,89.63,151400.0,64.1122,64.3633,64.1122,64.3131,151400.0
2012-12-21 10:00:00,89.62,89.68,89.55,89.58,125900.0,64.3059,64.349,64.2557,64.2772,125900.0
2012-12-21 10:10:00,89.59,89.74,89.5,89.7,111400.0,64.2844,64.392,64.2198,64.3633,111400.0
2012-12-21 10:20:00,89.7,89.73,89.61,89.67,122300.0,64.3633,64.3848,64.2987,64.3418,122300.0
2012-12-21 10:30:00,89.68,89.73,89.61,89.66,91300.0,64.349,64.3848,64.2987,64.3346,91300.0
2012-12-21 10:40:00,89.66,89.69,89.42,89.5,189600.0,64.3346,64.3561,64.1624,64.2198,189600.0
2012-12-21 10:50:00,89.49,89.55,89.4,89.49,112600.0,64.2126,64.2557,64.1481,64.2126,112600.0
2012-12-21 11:00:00,89.48,89.52,89.42,89.48,79700.0,64.2055,64.2342,64.1624,64.2055,79700.0
2012-12-21 11:10:00,89.48,89.56,89.44,89.45,74200.0,64.2055,64.2629,64.1768,64.1839,74200.0
2012-12-21 11:20:00,89.44,89.53,89.44,89.45,74300.0,64.1768,64.2413,64.1768,64.1839,74300.0
2012-12-21 11:30:00,89.45,89.51,89.26,89.28,124100.0,64.1839,64.227,64.0476,64.062,124100.0
2012-12-21 11:40:00,89.28,89.3,89.19,89.26,71000.0,64.062,64.0763,63.9974,64.0476,71000.0
2012-12-21 11:50:00,89.26,89.4,89.24,89.39,58300.0,64.0476,64.1481,64.0333,64.1409,58300.0
2012-12-21 12:00:00,89.39,89.41,89.24,89.26,71700.0,64.1409,64.1552,64.0333,64.0476,71700.0
2012-12-21 12:10:00,89.25,89.34,89.23,89.33,92800.0,64.0404,64.105,64.0261,64.0978,92800.0
2012-12-21 12:20:00,89.33,89.35,89.29,89.31,49400.0,64.0978,64.1122,64.0691,64.0835,49400.0
2012-12-21 12:30:00,89.3,89.42,89.24,89.26,69000.0,64.0763,64.1624,64.0333,64.0476,69000.0
2012-12-21 12:40:00,89.28,89.42,89.24,89.41,56500.0,64.062,64.1624,64.0333,64.1552,56500.0
2012-12-21 12:50:00,89.4,89.48,89.39,89.47,67900.0,64.1481,64.2055,64.1409,64.1983,67900.0
2012-12-21 13:00:00,89.46,89.51,89.44,89.44,46200.0,64.1911,64.227,64.1768,64.1768,46200.0
2012-12-21 13:10:00,89.44,89.51,89.33,89.38,99000.0,64.1768,64.227,64.0978,64.1337,99000.0
2012-12-21 13:20:00,89.38,89.46,89.38,89.44,86800.0,64.1337,64.1911,64.1337,64.1768,86800.0
2012-12-21 13:30:00,89.44,89.51,89.37,89.5,73600.0,64.1768,64.227,64.1265,64.2198,73600.0
2012-12-21 13:40:00,89.51,89.62,89.5,89.52,70500.0,64.227,64.3059,64.2198,64.2342,70500.0
2012-12-21 13:50:00,89.53,89.55,89.45,89.48,59700.0,64.2413,64.2557,64.1839,64.2055,59700.0
2012-12-21 14:00:00,89.48,89.61,89.44,89.51,90000.0,64.2055,64.2987,64.1768,64.227,90000.0
2012-12-21 14:10:00,89.51,89.56,89.47,89.52,88600.0,64.227,64.2629,64.1983,64.2342,88600.0
2012-12-21 14:20:00,89.52,89.69,89.52,89.64,57500.0,64.2342,64.3561,64.2342,64.3203,57500.0
2012-12-21 14:30:00,89.64,89.71,89.62,89.65,76000.0,64.3203,64.3705,64.3059,64.3274,76000.0
2012-12-21 14:40:00,89.65,89.7,89.58,89.69,60200.0,64.3274,64.3633,64.2772,64.3561,60200.0
2012-12-21 14:50:00,89.69,89.78,89.66,89.69,80800.0,64.3561,64.4207,64.3346,64.3561,80800.0
2012-12-21 15:00:00,89.7,89.81,89.66,89.66,102400.0,64.3633,64.4423,64.3346,64.3346,102400.0
2012-12-21 15:10:00,89.67,89.79,89.62,89.78,113300.0,64.3418,64.4279,64.3059,64.4207,113300.0
2012-12-21 15:20:00,89.78,89.89,89.68,89.89,130900.0,64.4207,64.4997,64.349,64.4997,130900.0
2012-12-21 15:30:00,89.89,89.94,89.86,89.86,199800.0,64.4997,64.5355,64.4781,64.4781,199800.0
2012-12-21 15:40:00,89.86,89.89,89.74,89.83,222300.0,64.4781,64.4997,64.392,64.4566,222300.0
2012-12-21 15:50:00,89.83,90.19,89.82,90.13,1149600.0,64.4566,64.7149,64.4494,64.6719,1149600.0
2012-12-24 09:30:00,89.59,89.69,89.24,89.4,248500.0,64.2844,64.3561,64.0333,64.1481,248500.0
2012-12-24 09:40:00,89.4,89.44,89.27,89.31,118500.0,64.1481,64.1768,64.0548,64.0835,118500.0
2012-12-24 09:50:00,89.31,89.31,89.16,89.18,90000.0,64.0835,64.0835,63.9759,63.9902,90000.0
2012-12-24 10:00:00,89.18,89.23,89.15,89.18,66000.0,63.9902,64.0261,63.9687,63.9902,66000.0
2012-12-24 10:10:00,89.18,89.24,89.16,89.16,89200.0,63.9902,64.0333,63.9759,63.9759,89200.0
2012-12-24 10:20:00,89.17,89.21,89.13,89.18,50200.0,63.983,64.0117,63.9543,63.9902,50200.0
2012-12-24 10:30:00,89.19,89.23,89.14,89.19,71000.0,63.9974,64.0261,63.9615,63.9974,71000.0
2012-12-24 10:40:00,89.2,89.25,89.16,89.16,78900.0,64.0046,64.0404,63.9759,63.9759,78900.0
2012-12-24 10:50:00,89.15,89.23,89.13,89.18,99100.0,63.9687,64.0261,63.9543,63.9902,99100.0
2012-12-24 11:00:00,89.18,89.21,89.1,89.15,81200.0,63.9902,64.0117,63.9328,63.9687,81200.0
2012-12-24 11:10:00,89.17,89.21,89.14,89.2,101200.0,63.983,64.0117,63.9615,64.0046,101200.0
2012-12-24 11:20:00,89.19,89.21,89.16,89.2,73900.0,63.9974,64.0117,63.9759,64.0046,73900.0
2012-12-24 11:30:00,89.19,89.23,89.12,89.18,66900.0,63.9974,64.0261,63.9472,63.9902,66900.0
2012-12-24 11:40:00,89.18,89.2,89.15,89.2,42200.0,63.9902,64.0046,63.9687,64.0046,42200.0
2012-12-24 11:50:00,89.2,89.2,89.14,89.17,49600.0,64.0046,64.0046,63.9615,63.983,49600.0
2012-12-24 12:00:00,89.17,89.23,89.16,89.2,66100.0,63.983,64.0261,63.9759,64.0046,66100.0
2012-12-24 12:10:00,89.2,89.2,89.14,89.14,61400.0,64.0046,64.0046,63.9615,63.9615,61400.0
2012-12-24 12:20:00,89.15,89.2,89.14,89.18,58500.0,63.9687,64.0046,63.9615,63.9902,58500.0
2012-12-24 12:30:00,89.19,89.2,89.16,89.19,56100.0,63.9974,64.0046,63.9759,63.9974,56100.0
2012-12-24 12:40:00,89.2,89.26,89.14,89.26,117200.0,64.0046,64.0476,63.9615,64.0476,117200.0
2012-12-24 12:50:00,89.26,89.45,89.26,89.28,233800.0,64.0476,64.1839,64.0476,64.062,233800.0
2012-12-26 09:30:00,89.12,89.37,89.11,89.17,139500.0,63.9472,64.1265,63.94,63.983,139500.0
2012-12-26 09:40:00,89.18,89.34,89.14,89.17,54800.0,63.9902,64.105,63.9615,63.983,54800.0
2012-12-26 09:50:00,89.17,89.26,89.15,89.2,51700.0,63.983,64.0476,63.9687,64.0046,51700.0
2012-12-26 10:00:00,89.22,89.3,89.19,89.2,58400.0,64.0189,64.0763,63.9974,64.0046,58400.0
2012-12-26 10:10:00,89.2,89.24,89.15,89.23,64900.0,64.0046,64.0333,63.9687,64.0261,64900.0
2012-12-26 10:20:00,89.24,89.24,89.15,89.19,70200.0,64.0333,64.0333,63.9687,63.9974,70200.0
2012-12-26 10:30:00,89.19,89.2,89.05,89.06,69800.0,63.9974,64.0046,63.8969,63.9041,69800.0
2012-12-26 10:40:00,89.05,89.12,88.99,89.03,70000.0,63.8969,63.9472,63.8539,63.8826,70000.0
2012-12-26 10:50:00,89.03,89.05,88.87,88.88,77300.0,63.8826,63.8969,63.7678,63.7749,77300.0
2012-12-26 11:00:00,88.86,88.89,88.57,88.58,115000.0,63.7606,63.7821,63.5525,63.5597,115000.0
2012-12-26 11:10:00,88.57,88.73,88.54,88.72,86500.0,63.5525,63.6673,63.531,63.6601,86500.0
2012-12-26 11:20:00,88.72,88.72,88.51,88.51,74600.0,63.6601,63.6601,63.5095,63.5095,74600.0
2012-12-26 11:30:00,88.52,88.58,88.46,88.49,106500.0,63.5166,63.5597,63.4736,63.4951,106500.0
2012-12-26 11:40:00,88.48,88.57,88.43,88.48,75600.0,63.4879,63.5525,63.452,63.4879,75600.0
2012-12-26 11:50:00,88.48,88.48,88.42,88.46,35100.0,63.4879,63.4879,63.4449,63.4736,35100.0
2012-12-26 12:00:00,88.48,88.53,88.44,88.44,57500.0,63.4879,63.5238,63.4592,63.4592,57500.0
2012-12-26 12:10:00,88.43,88.55,88.43,88.54,57100.0,63.452,63.5382,63.452,63.531,57100.0
2012-12-26 12:20:00,88.53,88.55,88.47,88.49,25000.0,63.5238,63.5382,63.4807,63.4951,25000.0
2012-12-26 12:30:00,88.49,88.5,88.39,88.42,54900.0,63.4951,63.5023,63.4233,63.4449,54900.0
2012-12-26 12:40:00,88.41,88.44,88.39,88.39,32200.0,63.4377,63.4592,63.4233,63.4233,32200.0
2012-12-26 12:50:00,88.4,88.58,88.4,88.57,53500.0,63.4305,63.5597,63.4305,63.5525,53500.0
2012-12-26 13:00:00,88.58,88.58,88.52,88.53,27400.0,63.5597,63.5597,63.5166,63.5238,27400.0
2012-12-26 13:10:00,88.52,88.59,88.51,88.59,41700.0,63.5166,63.5669,63.5095,63.5669,41700.0
2012-12-26 13:20:00,88.59,88.62,88.53,88.59,54000.0,63.5669,63.5884,63.5238,63.5669,54000.0
2012-12-26 13:30:00,88.6,88.62,88.56,88.6,35900.0,63.574,63.5884,63.5453,63.574,35900.0
2012-12-26 13:40:00,88.6,88.65,88.59,88.62,63800.0,63.574,63.6099,63.5669,63.5884,63800.0
2012-12-26 13:50:00,88.61,88.67,88.6,88.65,35400.0,63.5812,63.6243,63.574,63.6099,35400.0
2012-12-26 14:00:00,88.65,88.79,88.62,88.74,70400.0,63.6099,63.7104,63.5884,63.6745,70400.0
2012-12-26 14:10:00,88.73,88.75,88.7,88.71,47400.0,63.6673,63.6817,63.6458,63.653,47400.0
2012-12-26 14:20:00,88.7,88.71,88.66,88.69,58600.0,63.6458,63.653,63.6171,63.6386,58600.0
2012-12-26 14:30:00,88.69,88.7,88.66,88.67,57800.0,63.6386,63.6458,63.6171,63.6243,57800.0
2012-12-26 14:40:00,88.67,88.72,88.65,88.7,57100.0,63.6243,63.6601,63.6099,63.6458,57100.0
2012-12-26 14:50:00,88.7,88.82,88.68,88.79,69000.0,63.6458,63.7319,63.6314,63.7104,69000.0
2012-12-26 15:00:00,88.79,88.82,88.75,88.76,73500.0,63.7104,63.7319,63.6817,63.6888,73500.0
2012-12-26 15:10:00,88.77,88.8,88.73,88.73,69800.0,63.696,63.7175,63.6673,63.6673,69800.0
2012-12-26 15:20:00,88.73,88.8,88.68,88.77,62100.0,63.6673,63.7175,63.6314,63.696,62100.0
2012-12-26 15:30:00,88.78,88.81,88.7,88.72,77400.0,63.7032,63.7247,63.6458,63.6601,77400.0
2012-12-26 15:40:00,88.71,88.72,88.65,88.71,102100.0,63.653,63.6601,63.6099,63.653,102100.0
2012-12-26 15:50:00,88.71,88.78,88.63,88.73,270900.0,63.653,63.7032,63.5956,63.6673,270900.0
2012-12-27 09:30:00,88.9,89.05,88.84,89.0,158300.0,63.7893,63.8969,63.7462,63.861,158300.0
2012-12-27 09:40:00,89.0,89.13,88.98,89.06,79600.0,63.861,63.9543,63.8467,63.9041,79600.0
2012-12-27 09:50:00,89.05,89.09,88.93,88.97,77800.0,63.8969,63.9256,63.8108,63.8395,77800.0
2012-12-27 10:00:00,88.95,88.99,88.82,88.86,81800.0,63.8252,63.8539,63.7319,63.7606,81800.0
2012-12-27 10:10:00,88.86,88.89,88.67,88.68,95100.0,63.7606,63.7821,63.6243,63.6314,95100.0
2012-12-27 10:20:00,88.68,88.73,88.45,88.5,144100.0,63.6314,63.6673,63.4664,63.5023,144100.0
2012-12-27 10:30:00,88.47,88.53,88.38,88.38,82700.0,63.4807,63.5238,63.4162,63.4162,82700.0
2012-12-27 10:40:00,88.38,88.52,88.31,88.51,90300.0,63.4162,63.5166,63.3659,63.5095,90300.0
2012-12-27 10:50:00,88.53,88.56,88.41,88.53,58000.0,63.5238,63.5453,63.4377,63.5238,58000.0
2012-12-27 11:00:00,88.53,88.67,88.46,88.51,76700.0,63.5238,63.6243,63.4736,63.5095,76700.0
2012-12-27 11:10:00,88.51,88.53,88.4,88.51,80200.0,63.5095,63.5238,63.4305,63.5095,80200.0
2012-12-27 11:20:00,88.51,88.71,88.5,88.6,124700.0,63.5095,63.653,63.5023,63.574,124700.0
2012-12-27 11:30:00,88.6,88.67,88.49,88.52,93600.0,63.574,63.6243,63.4951,63.5166,93600.0
2012-12-27 11:40:00,88.51,88.65,88.45,88.53,41900.0,63.5095,63.6099,63.4664,63.5238,41900.0
2012-12-27 11:50:00,88.53,88.53,88.41,88.47,37500.0,63.5238,63.5238,63.4377,63.4807,37500.0
2012-12-27 12:00:00,88.47,88.49,88.07,88.17,301200.0,63.4807,63.4951,63.1937,63.2655,301200.0
2012-12-27 12:10:00,88.18,88.26,88.14,88.26,73400.0,63.2727,63.3301,63.244,63.3301,73400.0
2012-12-27 12:20:00,88.26,88.27,88.12,88.24,76400.0,63.3301,63.3372,63.2296,63.3157,76400.0
2012-12-27 12:30:00,88.23,88.23,88.03,88.09,105900.0,63.3085,63.3085,63.165,63.2081,105900.0
2012-12-27 12:40:00,88.09,88.13,88.02,88.08,78500.0,63.2081,63.2368,63.1579,63.2009,78500.0
2012-12-27 12:50:00,88.07,88.11,88.01,88.11,71700.0,63.1937,63.2224,63.1507,63.2224,71700.0
2012-12-27 13:00:00,88.11,88.14,88.04,88.07,75100.0,63.2224,63.244,63.1722,63.1937,75100.0
2012-12-27 13:10:00,88.08,88.09,87.97,87.97,178900.0,63.2009,63.2081,63.122,63.122,178900.0
2012-12-27 13:20:00,87.97,88.01,87.8,87.82,124400.0,63.122,63.1507,63.0,63.0143,124400.0
2012-12-27 13:30:00,87.83,87.9,87.81,87.83,110600.0,63.0215,63.0718,63.0072,63.0215,110600.0
2012-12-27 13:40:00,87.82,87.88,87.81,87.84,71200.0,63.0143,63.0574,63.0072,63.0287,71200.0
2012-12-27 13:50:00,87.84,87.9,87.79,87.79,84100.0,63.0287,63.0718,62.9928,62.9928,84100.0
2012-12-27 14:00:00,87.8,87.86,87.76,87.78,102800.0,63.0,63.043,62.9713,62.9856,102800.0
2012-12-27 14:10:00,87.78,87.96,87.76,87.96,89000.0,62.9856,63.1148,62.9713,63.1148,89000.0
2012-12-27 14:20:00,87.96,88.0,87.9,87.9,72100.0,63.1148,63.1435,63.0718,63.0718,72100.0
2012-12-27 14:30:00,87.91,87.95,87.78,87.87,72500.0,63.0789,63.1076,62.9856,63.0502,72500.0
2012-12-27 14:40:00,87.88,88.34,87.88,88.25,117600.0,63.0574,63.3875,63.0574,63.3229,117600.0
2012-12-27 14:50:00,88.25,88.38,88.2,88.37,123900.0,63.3229,63.4162,63.287,63.409,123900.0
2012-12-27 15:00:00,88.37,88.49,88.3,88.47,99400.0,63.409,63.4951,63.3588,63.4807,99400.0
2012-12-27 15:10:00,88.48,88.5,88.4,88.49,62700.0,63.4879,63.5023,63.4305,63.4951,62700.0
2012-12-27 15:20:00,88.49,88.68,88.49,88.58,114000.0,63.4951,63.6314,63.4951,63.5597,114000.0
2012-12-27 15:30:00,88.57,88.67,88.55,88.6,117200.0,63.5525,63.6243,63.5382,63.574,117200.0
2012-12-27 15:40:00,88.62,88.78,88.62,88.72,168300.0,63.5884,63.7032,63.5884,63.6601,168300.0
2012-12-27 15:50:00,88.72,88.87,88.63,88.73,322700.0,63.6601,63.7678,63.5956,63.6673,322700.0
2012-12-28 09:30:00,88.24,88.48,88.1,88.15,192300.0,63.3157,63.4879,63.2153,63.2511,192300.0
2012-12-28 09:40:00,88.15,88.19,88.0,88.04,73500.0,63.2511,63.2798,63.1435,63.1722,73500.0
2012-12-28 09:50:00,88.04,88.12,87.93,87.99,110000.0,63.1722,63.2296,63.0933,63.1363,110000.0
2012-12-28 10:00:00,88.02,88.25,87.99,88.09,89300.0,63.1579,63.3229,63.1363,63.2081,89300.0
2012-12-28 10:10:00,88.06,88.15,87.92,88.12,102700.0,63.1866,63.2511,63.0861,63.2296,102700.0
2012-12-28 10:20:00,88.12,88.2,88.02,88.06,73600.0,63.2296,63.287,63.1579,63.1866,73600.0
2012-12-28 10:30:00,88.06,88.21,88.04,88.18,72000.0,63.1866,63.2942,63.1722,63.2727,72000.0
2012-12-28 10:40:00,88.18,88.54,88.17,88.42,112400.0,63.2727,63.531,63.2655,63.4449,112400.0
2012-12-28 10:50:00,88.4,88.42,88.26,88.33,48500.0,63.4305,63.4449,63.3301,63.3803,48500.0
2012-12-28 11:00:00,88.34,88.45,88.25,88.28,55900.0,63.3875,63.4664,63.3229,63.3444,55900.0
2012-12-28 11:10:00,88.26,88.35,88.21,88.27,68300.0,63.3301,63.3946,63.2942,63.3372,68300.0
2012-12-28 11:20:00,88.25,88.27,88.19,88.22,44000.0,63.3229,63.3372,63.2798,63.3014,44000.0
2012-12-28 11:30:00,88.22,88.32,88.21,88.28,43000.0,63.3014,63.3731,63.2942,63.3444,43000.0
2012-12-28 11:40:00,88.29,88.41,88.29,88.39,29300.0,63.3516,63.4377,63.3516,63.4233,29300.0
2012-12-28 11:50:00,88.38,88.39,88.29,88.36,35500.0,63.4162,63.4233,63.3516,63.4018,35500.0
2012-12-28 12:00:00,88.36,88.45,88.3,88.37,31900.0,63.4018,63.4664,63.3588,63.409,31900.0
2012-12-28 12:10:00,88.36,88.41,88.31,88.39,30300.0,63.4018,63.4377,63.3659,63.4233,30300.0
2012-12-28 12:20:00,88.39,88.4,88.25,88.27,77300.0,63.4233,63.4305,63.3229,63.3372,77300.0
2012-12-28 12:30:00,88.29,88.3,88.18,88.23,64200.0,63.3516,63.3588,63.2727,63.3085,64200.0
2012-12-28 12:40:00,88.23,88.26,88.16,88.21,30700.0,63.3085,63.3301,63.2583,63.2942,30700.0
2012-12-28 12:50:00,88.21,88.21,88.06,88.11,67600.0,63.2942,63.2942,63.1866,63.2224,67600.0
2012-12-28 13:00:00,88.11,88.18,88.09,88.12,78700.0,63.2224,63.2727,63.2081,63.2296,78700.0
2012-12-28 13:10:00,88.12,88.19,88.1,88.17,40600.0,63.2296,63.2798,63.2153,63.2655,40600.0
2012-12-28 13:20:00,88.18,88.27,88.16,88.21,41700.0,63.2727,63.3372,63.2583,63.2942,41700.0
2012-12-28 13:30:00,88.22,88.27,88.16,88.23,44200.0,63.3014,63.3372,63.2583,63.3085,44200.0
2012-12-28 13:40:00,88.25,88.28,88.21,88.24,39400.0,63.3229,63.3444,63.2942,63.3157,39400.0
2012-12-28 13:50:00,88.24,88.24,88.09,88.1,46400.0,63.3157,63.3157,63.2081,63.2153,46400.0
2012-12-28 14:00:00,88.09,88.12,88.0,88.0,70100.0,63.2081,63.2296,63.1435,63.1435,70100.0
2012-12-28 14:10:00,88.01,88.04,87.96,88.0,91000.0,63.1507,63.1722,63.1148,63.1435,91000.0
2012-12-28 14:20:00,88.0,88.04,87.96,87.98,95700.0,63.1435,63.1722,63.1148,63.1292,95700.0
2012-12-28 14:30:00,87.98,88.03,87.96,88.02,41800.0,63.1292,63.165,63.1148,63.1579,41800.0
2012-12-28 14:40:00,88.01,88.08,87.99,88.03,48000.0,63.1507,63.2009,63.1363,63.165,48000.0
2012-12-28 14:50:00,88.04,88.06,87.98,88.0,45100.0,63.1722,63.1866,63.1292,63.1435,45100.0
2012-12-28 15:00:00,88.0,88.06,87.99,88.03,57400.0,63.1435,63.1866,63.1363,63.165,57400.0
2012-12-28 15:10:00,88.03,88.07,87.93,88.05,62000.0,63.165,63.1937,63.0933,63.1794,62000.0
2012-12-28 15:20:00,88.06,88.06,87.92,87.95,88400.0,63.1866,63.1866,63.0861,63.1076,88400.0
2012-12-28 15:30:00,87.94,88.0,87.7,87.72,195300.0,63.1005,63.1435,62.9282,62.9426,195300.0
2012-12-28 15:40:00,87.72,87.83,87.49,87.56,320200.0,62.9426,63.0215,62.7776,62.8278,320200.0
2012-12-28 15:50:00,87.55,87.71,87.47,87.58,478300.0,62.8206,62.9354,62.7632,62.8421,478300.0
2012-12-31 09:30:00,87.42,87.49,87.25,87.46,240700.0,62.7273,62.7776,62.6054,62.756,240700.0
2012-12-31 09:40:00,87.45,87.49,87.2,87.21,166900.0,62.7489,62.7776,62.5695,62.5766,166900.0
2012-12-31 09:50:00,87.2,87.21,87.01,87.03,193700.0,62.5695,62.5766,62.4331,62.4475,193700.0
2012-12-31 10:00:00,87.02,87.21,87.02,87.14,170200.0,62.4403,62.5766,62.4403,62.5264,170200.0
2012-12-31 10:10:00,87.13,87.14,86.92,86.92,217100.0,62.5192,62.5264,62.3686,62.3686,217100.0
2012-12-31 10:20:00,86.91,87.24,86.91,87.11,122400.0,62.3614,62.5982,62.3614,62.5049,122400.0
2012-12-31 10:30:00,87.1,87.25,87.09,87.19,110000.0,62.4977,62.6054,62.4905,62.5623,110000.0
2012-12-31 10:40:00,87.18,87.19,87.0,87.03,131400.0,62.5551,62.5623,62.426,62.4475,131400.0
2012-12-31 10:50:00,87.03,87.05,86.93,86.97,133000.0,62.4475,62.4618,62.3757,62.4044,133000.0
2012-12-31 11:00:00,86.98,87.15,86.92,87.0,180000.0,62.4116,62.5336,62.3686,62.426,180000.0
2012-12-31 11:10:00,87.0,87.02,86.94,86.96,111300.0,62.426,62.4403,62.3829,62.3973,111300.0
2012-12-31 11:20:00,86.97,87.0,86.9,86.96,131700.0,62.4044,62.426,62.3542,62.3973,131700.0
2012-12-31 11:30:00,86.96,87.03,86.92,86.93,169800.0,62.3973,62.4475,62.3686,62.3757,169800.0
2012-12-31 11:40:00,86.92,87.04,86.86,86.86,111800.0,62.3686,62.4547,62.3255,62.3255,111800.0
2012-12-31 11:50:00,86.87,86.93,86.81,86.92,79000.0,62.3327,62.3757,62.2896,62.3686,79000.0
2012-12-31 12:00:00,86.93,86.96,86.86,86.87,94500.0,62.3757,62.3973,62.3255,62.3327,94500.0
2012-12-31 12:10:00,86.87,86.95,86.83,86.88,89100.0,62.3327,62.3901,62.304,62.3399,89100.0
2012-12-31 12:20:00,86.88,86.95,86.85,86.93,87200.0,62.3399,62.3901,62.3183,62.3757,87200.0
2012-12-31 12:30:00,86.94,86.98,86.91,86.96,90600.0,62.3829,62.4116,62.3614,62.3973,90600.0
2012-12-31 12:40:00,86.95,87.44,86.94,87.39,309900.0,62.3901,62.7417,62.3829,62.7058,309900.0
2012-12-31 12:50:00,87.39,87.44,87.21,87.36,102400.0,62.7058,62.7417,62.5766,62.6843,102400.0
2012-12-31 13:00:00,87.36,87.45,87.31,87.41,133700.0,62.6843,62.7489,62.6484,62.7202,133700.0
2012-12-31 13:10:00,87.41,87.59,87.34,87.47,124100.0,62.7202,62.8493,62.6699,62.7632,124100.0
2012-12-31 13:20:00,87.46,87.61,87.41,87.51,72900.0,62.756,62.8637,62.7202,62.7919,72900.0
2012-12-31 13:30:00,87.52,87.55,87.41,87.49,54800.0,62.7991,62.8206,62.7202,62.7776,54800.0
2012-12-31 13:40:00,87.47,87.78,87.35,87.42,197000.0,62.7632,62.9856,62.6771,62.7273,197000.0
2012-12-31 13:50:00,87.43,87.57,87.35,87.48,91600.0,62.7345,62.835,62.6771,62.7704,91600.0
2012-12-31 14:00:00,87.49,87.68,87.42,87.58,86300.0,62.7776,62.9139,62.7273,62.8421,86300.0
2012-12-31 14:10:00,87.57,87.58,87.45,87.51,95100.0,62.835,62.8421,62.7489,62.7919,95100.0
2012-12-31 14:20:00,87.51,87.66,87.49,87.61,67400.0,62.7919,62.8995,62.7776,62.8637,67400.0
2012-12-31 14:30:00,87.6,87.66,87.54,87.58,98900.0,62.8565,62.8995,62.8134,62.8421,98900.0
2012-12-31 14:40:00,87.58,87.87,87.56,87.78,101600.0,62.8421,63.0502,62.8278,62.9856,101600.0
2012-12-31 14:50:00,87.77,88.0,87.71,87.96,119000.0,62.9785,63.1435,62.9354,63.1148,119000.0
2012-12-31 15:00:00,87.97,88.14,87.97,87.99,148200.0,63.122,63.244,63.122,63.1363,148200.0
2012-12-31 15:10:00,87.99,88.0,87.81,87.88,122100.0,63.1363,63.1435,63.0072,63.0574,122100.0
2012-12-31 15:20:00,87.89,87.94,87.71,87.78,130100.0,63.0646,63.1005,62.9354,62.9856,130100.0
2012-12-31 15:30:00,87.78,87.96,87.77,87.96,163600.0,62.9856,63.1148,62.9785,63.1148,163600.0
2012-12-31 15:40:00,87.96,88.09,87.91,88.08,278100.0,63.1148,63.2081,63.0789,63.2009,278100.0
2012-12-31 15:50:00,88.09,88.25,88.05,88.25,447700.0,63.2081,63.3229,63.1794,63.3229,447700.0
2013-01-02 09:30:00,89.4,89.74,89.33,89.64,474900.0,64.1481,64.392,64.0978,64.3203,474900.0
2013-01-02 09:40:00,89.63,89.99,89.6,89.96,353900.0,64.3131,64.5714,64.2916,64.5499,353900.0
2013-01-02 09:50:00,89.96,90.25,89.93,89.96,317500.0,64.5499,64.758,64.5284,64.5499,317500.0
2013-01-02 10:00:00,89.98,90.15,89.95,90.14,224200.0,64.5642,64.6862,64.5427,64.679,224200.0
2013-01-02 10:10:00,90.15,90.32,90.13,90.23,255900.0,64.6862,64.8082,64.6719,64.7436,255900.0
2013-01-02 10:20:00,90.24,90.35,90.23,90.32,168400.0,64.7508,64.8297,64.7436,64.8082,168400.0
2013-01-02 10:30:00,90.33,90.34,90.03,90.03,209300.0,64.8154,64.8225,64.6001,64.6001,209300.0
2013-01-02 10:40:00,90.03,90.14,90.02,90.05,205400.0,64.6001,64.679,64.5929,64.6145,205400.0
2013-01-02 10:50:00,90.08,90.21,90.06,90.18,153500.0,64.636,64.7293,64.6216,64.7077,153500.0
2013-01-02 11:00:00,90.17,90.22,89.94,89.95,161500.0,64.7006,64.7364,64.5355,64.5427,161500.0
2013-01-02 11:10:00,89.95,89.95,89.64,89.71,154900.0,64.5427,64.5427,64.3203,64.3705,154900.0
2013-01-02 11:20:00,89.7,89.92,89.67,89.86,123700.0,64.3633,64.5212,64.3418,64.4781,123700.0
2013-01-02 11:30:00,89.85,89.87,89.79,89.79,104600.0,64.471,64.4853,64.4279,64.4279,104600.0
2013-01-02 11:40:00,89.8,89.87,89.78,89.85,89500.0,64.4351,64.4853,64.4207,64.471,89500.0
2013-01-02 11:50:00,89.86,89.92,89.83,89.92,82100.0,64.4781,64.5212,64.4566,64.5212,82100.0
2013-01-02 12:00:00,89.91,89.99,89.83,89.86,150300.0,64.514,64.5714,64.4566,64.4781,150300.0
2013-01-02 12:10:00,89.87,89.87,89.75,89.77,118400.0,64.4853,64.4853,64.3992,64.4136,118400.0
2013-01-02 12:20:00,89.76,89.78,89.7,89.75,67600.0,64.4064,64.4207,64.3633,64.3992,67600.0
2013-01-02 12:30:00,89.75,89.77,89.65,89.7,83400.0,64.3992,64.4136,64.3274,64.3633,83400.0
2013-01-02 12:40:00,89.69,89.7,89.56,89.6,93900.0,64.3561,64.3633,64.2629,64.2916,93900.0
2013-01-02 12:50:00,89.6,89.77,89.58,89.7,154500.0,64.2916,64.4136,64.2772,64.3633,154500.0
2013-01-02 13:00:00,89.69,89.8,89.69,89.75,96200.0,64.3561,64.4351,64.3561,64.3992,96200.0
2013-01-02 13:10:00,89.76,89.76,89.67,89.71,69200.0,64.4064,64.4064,64.3418,64.3705,69200.0
2013-01-02 13:20:00,89.7,89.75,89.68,89.7,79600.0,64.3633,64.3992,64.349,64.3633,79600.0
2013-01-02 13:30:00,89.7,89.73,89.67,89.72,61500.0,64.3633,64.3848,64.3418,64.3777,61500.0
2013-01-02 13:40:00,89.73,89.76,89.71,89.74,94100.0,64.3848,64.4064,64.3705,64.392,94100.0
2013-01-02 13:50:00,89.74,89.76,89.69,89.71,73000.0,64.392,64.4064,64.3561,64.3705,73000.0
2013-01-02 14:00:00,89.7,89.72,89.57,89.63,121600.0,64.3633,64.3777,64.27,64.3131,121600.0
2013-01-02 14:10:00,89.62,89.71,89.59,89.7,122000.0,64.3059,64.3705,64.2844,64.3633,122000.0
2013-01-02 14:20:00,89.7,89.8,89.69,89.8,69500.0,64.3633,64.4351,64.3561,64.4351,69500.0
2013-01-02 14:30:00,89.8,89.82,89.74,89.8,67700.0,64.4351,64.4494,64.392,64.4351,67700.0
2013-01-02 14:40:00,89.81,89.81,89.63,89.68,104400.0,64.4423,64.4423,64.3131,64.349,104400.0
2013-01-02 14:50:00,89.68,89.71,89.65,89.7,102000.0,64.349,64.3705,64.3274,64.3633,102000.0
2013-01-02 15:00:00,89.7,89.82,89.69,89.8,102400.0,64.3633,64.4494,64.3561,64.4351,102400.0
2013-01-02 15:10:00,89.81,89.84,89.77,89.81,108600.0,64.4423,64.4638,64.4136,64.4423,108600.0
2013-01-02 15:20:00,89.81,89.85,89.74,89.81,166400.0,64.4423,64.471,64.392,64.4423,166400.0
2013-01-02 15:30:00,89.81,89.92,89.81,89.89,226100.0,64.4423,64.5212,64.4423,64.4997,226100.0
2013-01-02 15:40:00,89.89,89.98,89.88,89.89,238900.0,64.4997,64.5642,64.4925,64.4997,238900.0
2013-01-02 15:50:00,89.9,90.1,89.86,90.1,743900.0,64.5068,64.6503,64.4781,64.6503,743900.0
2013-01-03 09:30:00,90.31,90.55,90.16,90.3,328100.0,64.801,64.9732,64.6934,64.7938,328100.0
2013-01-03 09:40:00,90.31,90.51,90.2,90.47,181000.0,64.801,64.9445,64.7221,64.9158,181000.0
2013-01-03 09:50:00,90.49,90.57,90.45,90.52,163900.0,64.9302,64.9876,64.9015,64.9517,163900.0
2013-01-03 10:00:00,90.52,90.7,90.5,90.62,241300.0,64.9517,65.0809,64.9374,65.0235,241300.0
2013-01-03 10:10:00,90.62,90.62,90.27,90.33,120200.0,65.0235,65.0235,64.7723,64.8154,120200.0
2013-01-03 10:20:00,90.32,90.43,90.3,90.43,96900.0,64.8082,64.8871,64.7938,64.8871,96900.0
2013-01-03 10:30:00,90.43,90.53,90.41,90.5,131900.0,64.8871,64.9589,64.8728,64.9374,131900.0
2013-01-03 10:40:00,90.5,90.52,90.34,90.34,77300.0,64.9374,64.9517,64.8225,64.8225,77300.0
2013-01-03 10:50:00,90.34,90.43,90.24,90.29,100400.0,64.8225,64.8871,64.7508,64.7867,100400.0
2013-01-03 11:00:00,90.29,90.44,90.29,90.39,88000.0,64.7867,64.8943,64.7867,64.8584,88000.0
2013-01-03 11:10:00,90.38,90.41,90.31,90.36,76900.0,64.8513,64.8728,64.801,64.8369,76900.0
2013-01-03 11:20:00,90.36,90.39,90.22,90.28,129900.0,64.8369,64.8584,64.7364,64.7795,129900.0
2013-01-03 11:30:00,90.26,90.41,90.26,90.39,127400.0,64.7651,64.8728,64.7651,64.8584,127400.0
2013-01-03 11:40:00,90.37,90.41,90.25,90.37,81600.0,64.8441,64.8728,64.758,64.8441,81600.0
2013-01-03 11:50:00,90.37,90.4,90.35,90.36,106500.0,64.8441,64.8656,64.8297,64.8369,106500.0
2013-01-03 12:00:00,90.35,90.44,90.35,90.42,93700.0,64.8297,64.8943,64.8297,64.88,93700.0
2013-01-03 12:10:00,90.4,90.51,90.4,90.48,124500.0,64.8656,64.9445,64.8656,64.923,124500.0
2013-01-03 12:20:00,90.47,90.52,90.46,90.5,101400.0,64.9158,64.9517,64.9087,64.9374,101400.0
2013-01-03 12:30:00,90.5,90.53,90.4,90.5,66400.0,64.9374,64.9589,64.8656,64.9374,66400.0
2013-01-03 12:40:00,90.5,90.54,90.43,90.47,106700.0,64.9374,64.9661,64.8871,64.9158,106700.0
2013-01-03 12:50:00,90.47,90.51,90.43,90.47,50600.0,64.9158,64.9445,64.8871,64.9158,50600.0
2013-01-03 13:00:00,90.47,90.48,90.43,90.45,44500.0,64.9158,64.923,64.8871,64.9015,44500.0
2013-01-03 13:10:00,90.45,90.48,90.4,90.45,53400.0,64.9015,64.923,64.8656,64.9015,53400.0
2013-01-03 13:20:00,90.45,90.46,90.39,90.44,83000.0,64.9015,64.9087,64.8584,64.8943,83000.0
2013-01-03 13:30:00,90.44,90.55,90.42,90.54,88400.0,64.8943,64.9732,64.88,64.9661,88400.0
2013-01-03 13:40:00,90.54,90.58,90.49,90.56,66100.0,64.9661,64.9948,64.9302,64.9804,66100.0
2013-01-03 13:50:00,90.56,90.61,90.53,90.61,90800.0,64.9804,65.0163,64.9589,65.0163,90800.0
2013-01-03 14:00:00,90.61,90.62,90.36,90.36,96400.0,65.0163,65.0235,64.8369,64.8369,96400.0
2013-01-03 14:10:00,90.36,90.63,90.36,90.6,161700.0,64.8369,65.0306,64.8369,65.0091,161700.0
2013-01-03 14:20:00,90.59,90.7,90.43,90.49,114000.0,65.0019,65.0809,64.8871,64.9302,114000.0
2013-01-03 14:30:00,90.48,90.6,90.44,90.56,155600.0,64.923,65.0091,64.8943,64.9804,155600.0
2013-01-03 14:40:00,90.57,90.68,90.56,90.6,87800.0,64.9876,65.0665,64.9804,65.0091,87800.0
2013-01-03 14:50:00,90.62,90.64,90.56,90.57,57500.0,65.0235,65.0378,64.9804,64.9876,57500.0
2013-01-03 15:00:00,90.57,90.6,90.49,90.56,87700.0,64.9876,65.0091,64.9302,64.9804,87700.0
2013-01-03 15:10:00,90.57,90.63,90.48,90.5,104800.0,64.9876,65.0306,64.923,64.9374,104800.0
2013-01-03 15:20:00,90.5,90.62,90.5,90.58,172600.0,64.9374,65.0235,64.9374,64.9948,172600.0
2013-01-03 15:30:00,90.56,90.58,90.46,90.55,150800.0,64.9804,64.9948,64.9087,64.9732,150800.0
2013-01-03 15:40:00,90.57,90.7,90.54,90.67,185600.0,64.9876,65.0809,64.9661,65.0593,185600.0
2013-01-03 15:50:00,90.68,90.68,90.45,90.64,421200.0,65.0665,65.0665,64.9015,65.0378,421200.0
2013-01-04 09:30:00,90.62,90.79,90.36,90.66,246700.0,65.0235,65.1454,64.8369,65.0522,246700.0
2013-01-04 09:40:00,90.66,90.7,90.4,90.51,143300.0,65.0522,65.0809,64.8656,64.9445,143300.0
2013-01-04 09:50:00,90.51,90.66,90.41,90.47,103500.0,64.9445,65.0522,64.8728,64.9158,103500.0
2013-01-04 10:00:00,90.5,90.57,90.22,90.23,167400.0,64.9374,64.9876,64.7364,64.7436,167400.0
2013-01-04 10:10:00,90.23,90.27,90.14,90.18,144400.0,64.7436,64.7723,64.679,64.7077,144400.0
2013-01-04 10:20:00,90.17,90.24,90.1,90.11,114200.0,64.7006,64.7508,64.6503,64.6575,114200.0
2013-01-04 10:30:00,90.11,90.15,90.0,90.02,171200.0,64.6575,64.6862,64.5786,64.5929,171200.0
2013-01-04 10:40:00,90.02,90.1,89.95,90.08,175300.0,64.5929,64.6503,64.5427,64.636,175300.0
2013-01-04 10:50:00,90.07,90.13,89.92,89.92,117500.0,64.6288,64.6719,64.5212,64.5212,117500.0
2013-01-04 11:00:00,89.94,89.99,89.84,89.91,118000.0,64.5355,64.5714,64.4638,64.514,118000.0
2013-01-04 11:10:00,89.91,89.92,89.77,89.83,134000.0,64.514,64.5212,64.4136,64.4566,134000.0
2013-01-04 11:20:00,89.83,89.94,89.82,89.91,76400.0,64.4566,64.5355,64.4494,64.514,76400.0
2013-01-04 11:30:00,89.91,90.08,89.9,89.97,121900.0,64.514,64.636,64.5068,64.5571,121900.0
2013-01-04 11:40:00,89.98,90.09,89.95,90.02,59200.0,64.5642,64.6432,64.5427,64.5929,59200.0
2013-01-04 11:50:00,90.03,90.1,89.99,90.03,67000.0,64.6001,64.6503,64.5714,64.6001,67000.0
2013-01-04 12:00:00,90.02,90.08,89.99,90.02,60800.0,64.5929,64.636,64.5714,64.5929,60800.0
2013-01-04 12:10:00,90.03,90.06,89.83,89.91,61400.0,64.6001,64.6216,64.4566,64.514,61400.0
2013-01-04 12:20:00,89.9,89.93,89.8,89.87,55000.0,64.5068,64.5284,64.4351,64.4853,55000.0
2013-01-04 12:30:00,89.87,89.94,89.84,89.94,52700.0,64.4853,64.5355,64.4638,64.5355,52700.0
2013-01-04 12:40:00,89.94,89.96,89.84,89.96,62200.0,64.5355,64.5499,64.4638,64.5499,62200.0
2013-01-04 12:50:00,89.96,89.98,89.8,89.86,76600.0,64.5499,64.5642,64.4351,64.4781,76600.0
2013-01-04 13:00:00,89.87,89.88,89.79,89.85,84200.0,64.4853,64.4925,64.4279,64.471,84200.0
2013-01-04 13:10:00,89.85,89.86,89.75,89.75,49000.0,64.471,64.4781,64.3992,64.3992,49000.0
2013-01-04 13:20:00,89.75,89.79,89.67,89.78,111800.0,64.3992,64.4279,64.3418,64.4207,111800.0
2013-01-04 13:30:00,89.8,89.87,89.79,89.85,103100.0,64.4351,64.4853,64.4279,64.471,103100.0
2013-01-04 13:40:00,89.85,89.89,89.74,89.83,105600.0,64.471,64.4997,64.392,64.4566,105600.0
2013-01-04 13:50:00,89.82,89.83,89.7,89.82,68300.0,64.4494,64.4566,64.3633,64.4494,68300.0
2013-01-04 14:00:00,89.82,89.94,89.82,89.93,105300.0,64.4494,64.5355,64.4494,64.5284,105300.0
2013-01-04 14:10:00,89.93,89.94,89.85,89.86,82600.0,64.5284,64.5355,64.471,64.4781,82600.0
2013-01-04 14:20:00,89.86,89.89,89.81,89.86,68500.0,64.4781,64.4997,64.4423,64.4781,68500.0
2013-01-04 14:30:00,89.86,89.9,89.82,89.85,70600.0,64.4781,64.5068,64.4494,64.471,70600.0
2013-01-04 14:40:00,89.85,89.86,89.76,89.81,89900.0,64.471,64.4781,64.4064,64.4423,89900.0
2013-01-04 14:50:00,89.8,89.85,89.76,89.85,53500.0,64.4351,64.471,64.4064,64.471,53500.0
2013-01-04 15:00:00,89.85,89.89,89.81,89.83,93800.0,64.471,64.4997,64.4423,64.4566,93800.0
2013-01-04 15:10:00,89.84,89.9,89.8,89.83,75800.0,64.4638,64.5068,64.4351,64.4566,75800.0
2013-01-04 15:20:00,89.84,89.96,89.82,89.94,118700.0,64.4638,64.5499,64.4494,64.5355,118700.0
2013-01-04 15:30:00,89.94,89.95,89.85,89.88,149200.0,64.5355,64.5427,64.471,64.4925,149200.0
2013-01-04 15:40:00,89.89,89.92,89.75,89.8,221500.0,64.4997,64.5212,64.3992,64.4351,221500.0
2013-01-04 15:50:00,89.8,89.9,89.74,89.86,555600.0,64.4351,64.5068,64.392,64.4781,555600.0
2013-01-07 09:30:00,89.77,89.95,89.62,89.62,314500.0,64.4136,64.5427,64.3059,64.3059,314500.0
2013-01-07 09:40:00,89.63,89.7,89.5,89.52,172700.0,64.3131,64.3633,64.2198,64.2342,172700.0
2013-01-07 09:50:00,89.51,89.78,89.25,89.68,181300.0,64.227,64.4207,64.0404,64.349,181300.0
2013-01-07 10:00:00,89.67,89.97,89.58,89.96,152400.0,64.3418,64.5571,64.2772,64.5499,152400.0
2013-01-07 10:10:00,89.96,90.0,89.83,89.91,135300.0,64.5499,64.5786,64.4566,64.514,135300.0
2013-01-07 10:20:00,89.92,89.96,89.81,89.94,82900.0,64.5212,64.5499,64.4423,64.5355,82900.0
2013-01-07 10:30:00,89.94,90.0,89.88,89.98,100700.0,64.5355,64.5786,64.4925,64.5642,100700.0
2013-01-07 10:40:00,89.98,90.09,89.96,90.0,107900.0,64.5642,64.6432,64.5499,64.5786,107900.0
2013-01-07 10:50:00,89.99,90.05,89.92,90.02,129600.0,64.5714,64.6145,64.5212,64.5929,129600.0
2013-01-07 11:00:00,90.02,90.23,90.01,90.2,130900.0,64.5929,64.7436,64.5858,64.7221,130900.0
2013-01-07 11:10:00,90.21,90.25,90.12,90.18,134800.0,64.7293,64.758,64.6647,64.7077,134800.0
2013-01-07 11:20:00,90.19,90.41,90.16,90.33,115800.0,64.7149,64.8728,64.6934,64.8154,115800.0
2013-01-07 11:30:00,90.33,90.39,90.3,90.34,75400.0,64.8154,64.8584,64.7938,64.8225,75400.0
2013-01-07 11:40:00,90.35,90.46,90.31,90.43,180400.0,64.8297,64.9087,64.801,64.8871,180400.0
2013-01-07 11:50:00,90.44,90.47,90.4,90.43,65500.0,64.8943,64.9158,64.8656,64.8871,65500.0
2013-01-07 12:00:00,90.42,90.49,90.4,90.48,87400.0,64.88,64.9302,64.8656,64.923,87400.0
2013-01-07 12:10:00,90.48,90.49,90.44,90.46,68900.0,64.923,64.9302,64.8943,64.9087,68900.0
2013-01-07 12:20:00,90.46,90.48,90.4,90.42,59400.0,64.9087,64.923,64.8656,64.88,59400.0
2013-01-07 12:30:00,90.41,90.44,90.36,90.37,50100.0,64.8728,64.8943,64.8369,64.8441,50100.0
2013-01-07 12:40:00,90.38,90.4,90.33,90.35,66900.0,64.8513,64.8656,64.8154,64.8297,66900.0
2013-01-07 12:50:00,90.36,90.46,90.32,90.45,68400.0,64.8369,64.9087,64.8082,64.9015,68400.0
2013-01-07 13:00:00,90.46,90.55,90.46,90.52,138100.0,64.9087,64.9732,64.9087,64.9517,138100.0
2013-01-07 13:10:00,90.53,90.56,90.51,90.55,83000.0,64.9589,64.9804,64.9445,64.9732,83000.0
2013-01-07 13:20:00,90.56,90.57,90.53,90.55,71200.0,64.9804,64.9876,64.9589,64.9732,71200.0
2013-01-07 13:30:00,90.55,90.6,90.49,90.5,110000.0,64.9732,65.0091,64.9302,64.9374,110000.0
2013-01-07 13:40:00,90.5,90.56,90.44,90.56,108900.0,64.9374,64.9804,64.8943,64.9804,108900.0
2013-01-07 13:50:00,90.56,90.64,90.55,90.59,103400.0,64.9804,65.0378,64.9732,65.0019,103400.0
2013-01-07 14:00:00,90.59,90.6,90.48,90.54,94300.0,65.0019,65.0091,64.923,64.9661,94300.0
2013-01-07 14:10:00,90.54,90.6,90.52,90.6,157300.0,64.9661,65.0091,64.9517,65.0091,157300.0
2013-01-07 14:20:00,90.61,90.7,90.6,90.66,106000.0,65.0163,65.0809,65.0091,65.0522,106000.0
2013-01-07 14:30:00,90.67,90.73,90.62,90.72,184200.0,65.0593,65.1024,65.0235,65.0952,184200.0
2013-01-07 14:40:00,90.72,90.74,90.65,90.65,77300.0,65.0952,65.1096,65.045,65.045,77300.0
2013-01-07 14:50:00,90.66,90.75,90.62,90.75,86100.0,65.0522,65.1167,65.0235,65.1167,86100.0
2013-01-07 15:00:00,90.74,90.78,90.69,90.78,113600.0,65.1096,65.1383,65.0737,65.1383,113600.0
2013-01-07 15:10:00,90.78,90.89,90.78,90.89,195100.0,65.1383,65.2172,65.1383,65.2172,195100.0
2013-01-07 15:20:00,90.89,90.97,90.85,90.91,121500.0,65.2172,65.2746,65.1885,65.2315,121500.0
2013-01-07 15:30:00,90.91,90.96,90.9,90.91,167900.0,65.2315,65.2674,65.2244,65.2315,167900.0
2013-01-07 15:40:00,90.91,90.97,90.9,90.94,221500.0,65.2315,65.2746,65.2244,65.2531,221500.0
2013-01-07 15:50:00,90.94,91.05,90.9,90.91,531800.0,65.2531,65.332,65.2244,65.2315,531800.0
2013-01-08 09:30:00,90.44,90.91,90.44,90.82,458000.0,64.8943,65.2315,64.8943,65.167,458000.0
2013-01-08 09:40:00,90.83,90.9,90.54,90.58,185700.0,65.1741,65.2244,64.9661,64.9948,185700.0
2013-01-08 09:50:00,90.58,90.6,90.13,90.19,227000.0,64.9948,65.0091,64.6719,64.7149,227000.0
2013-01-08 10:00:00,90.18,90.5,90.17,90.48,117900.0,64.7077,64.9374,64.7006,64.923,117900.0
2013-01-08 10:10:00,90.48,90.65,90.48,90.63,176100.0,64.923,65.045,64.923,65.0306,176100.0
2013-01-08 10:20:00,90.62,90.62,90.44,90.48,137900.0,65.0235,65.0235,64.8943,64.923,137900.0
2013-01-08 10:30:00,90.49,90.5,90.4,90.41,112800.0,64.9302,64.9374,64.8656,64.8728,112800.0
2013-01-08 10:40:00,90.4,90.45,90.29,90.32,169500.0,64.8656,64.9015,64.7867,64.8082,169500.0
2013-01-08 10:50:00,90.32,90.33,90.22,90.26,75800.0,64.8082,64.8154,64.7364,64.7651,75800.0
2013-01-08 11:00:00,90.26,90.31,90.14,90.15,99600.0,64.7651,64.801,64.679,64.6862,99600.0
2013-01-08 11:10:00,90.15,90.16,90.05,90.06,169500.0,64.6862,64.6934,64.6145,64.6216,169500.0
2013-01-08 11:20:00,90.08,90.12,89.98,90.12,118200.0,64.636,64.6647,64.5642,64.6647,118200.0
2013-01-08 11:30:00,90.12,90.26,90.12,90.25,106800.0,64.6647,64.7651,64.6647,64.758,106800.0
2013-01-08 11:40:00,90.25,90.32,90.21,90.32,104200.0,64.758,64.8082,64.7293,64.8082,104200.0
2013-01-08 11:50:00,90.32,90.36,90.29,90.34,49800.0,64.8082,64.8369,64.7867,64.8225,49800.0
2013-01-08 12:00:00,90.33,90.4,90.31,90.32,108400.0,64.8154,64.8656,64.801,64.8082,108400.0
2013-01-08 12:10:00,90.32,90.34,90.27,90.34,54600.0,64.8082,64.8225,64.7723,64.8225,54600.0
2013-01-08 12:20:00,90.34,90.37,90.26,90.27,48200.0,64.8225,64.8441,64.7651,64.7723,48200.0
2013-01-08 12:30:00,90.27,90.31,90.24,90.29,62000.0,64.7723,64.801,64.7508,64.7867,62000.0
2013-01-08 12:40:00,90.3,90.33,90.26,90.28,45000.0,64.7938,64.8154,64.7651,64.7795,45000.0
2013-01-08 12:50:00,90.28,90.32,90.25,90.3,52100.0,64.7795,64.8082,64.758,64.7938,52100.0
2013-01-08 13:00:00,90.3,90.33,90.25,90.31,45200.0,64.7938,64.8154,64.758,64.801,45200.0
2013-01-08 13:10:00,90.32,90.5,90.27,90.45,135900.0,64.8082,64.9374,64.7723,64.9015,135900.0
2013-01-08 13:20:00,90.45,90.62,90.26,90.52,305600.0,64.9015,65.0235,64.7651,64.9517,305600.0
2013-01-08 13:30:00,90.51,90.52,90.29,90.3,81300.0,64.9445,64.9517,64.7867,64.7938,81300.0
2013-01-08 13:40:00,90.31,90.34,90.23,90.32,102700.0,64.801,64.8225,64.7436,64.8082,102700.0
2013-01-08 13:50:00,90.32,90.45,90.27,90.43,90000.0,64.8082,64.9015,64.7723,64.8871,90000.0
2013-01-08 14:00:00,90.43,90.51,90.43,90.46,106300.0,64.8871,64.9445,64.8871,64.9087,106300.0
2013-01-08 14:10:00,90.46,90.53,90.45,90.52,53900.0,64.9087,64.9589,64.9015,64.9517,53900.0
2013-01-08 14:20:00,90.53,90.59,90.51,90.55,88300.0,64.9589,65.0019,64.9445,64.9732,88300.0
2013-01-08 14:30:00,90.55,90.57,90.49,90.51,66200.0,64.9732,64.9876,64.9302,64.9445,66200.0
2013-01-08 14:40:00,90.51,90.53,90.42,90.47,99600.0,64.9445,64.9589,64.88,64.9158,99600.0
2013-01-08 14:50:00,90.47,90.48,90.4,90.48,63000.0,64.9158,64.923,64.8656,64.923,63000.0
2013-01-08 15:00:00,90.48,90.57,90.47,90.57,94400.0,64.923,64.9876,64.9158,64.9876,94400.0
2013-01-08 15:10:00,90.57,90.74,90.56,90.72,178600.0,64.9876,65.1096,64.9804,65.0952,178600.0
2013-01-08 15:20:00,90.74,90.94,90.73,90.91,184600.0,65.1096,65.2531,65.1024,65.2315,184600.0
2013-01-08 15:30:00,90.91,90.96,90.74,90.75,206200.0,65.2315,65.2674,65.1096,65.1167,206200.0
2013-01-08 15:40:00,90.74,90.74,90.59,90.64,262700.0,65.1096,65.1096,65.0019,65.0378,262700.0
2013-01-08 15:50:00,90.65,90.92,90.64,90.9,543600.0,65.045,65.2387,65.0378,65.2244,543600.0
2013-01-09 09:30:00,90.8,90.9,90.55,90.8,386200.0,65.1526,65.2244,64.9732,65.1526,386200.0
2013-01-09 09:40:00,90.79,90.79,90.36,90.43,214200.0,65.1454,65.1454,64.8369,64.8871,214200.0
2013-01-09 09:50:00,90.44,90.82,90.43,90.81,214200.0,64.8943,65.167,64.8871,65.1598,214200.0
2013-01-09 10:00:00,90.8,90.86,90.73,90.8,184800.0,65.1526,65.1957,65.1024,65.1526,184800.0
2013-01-09 10:10:00,90.8,90.98,90.78,90.94,176400.0,65.1526,65.2818,65.1383,65.2531,176400.0
2013-01-09 10:20:00,90.95,91.12,90.92,91.03,233600.0,65.2602,65.3822,65.2387,65.3177,233600.0
2013-01-09 10:30:00,91.03,91.1,91.0,91.04,109500.0,65.3177,65.3679,65.2961,65.3248,109500.0
2013-01-09 10:40:00,91.04,91.1,91.0,91.01,125200.0,65.3248,65.3679,65.2961,65.3033,125200.0
2013-01-09 10:50:00,91.01,91.09,90.95,91.02,109600.0,65.3033,65.3607,65.2602,65.3105,109600.0
2013-01-09 11:00:00,91.03,91.06,90.98,91.0,72000.0,65.3177,65.3392,65.2818,65.2961,72000.0
2013-01-09 11:10:00,91.0,91.1,91.0,91.06,125700.0,65.2961,65.3679,65.2961,65.3392,125700.0
2013-01-09 11:20:00,91.07,91.19,91.04,91.13,114100.0,65.3464,65.4325,65.3248,65.3894,114100.0
2013-01-09 11:30:00,91.14,91.19,91.12,91.18,110000.0,65.3966,65.4325,65.3822,65.4253,110000.0
2013-01-09 11:40:00,91.18,91.21,91.15,91.17,134800.0,65.4253,65.4468,65.4038,65.4181,134800.0
2013-01-09 11:50:00,91.17,91.24,91.14,91.22,122700.0,65.4181,65.4683,65.3966,65.454,122700.0
2013-01-09 12:00:00,91.22,91.22,91.0,91.01,117900.0,65.454,65.454,65.2961,65.3033,117900.0
2013-01-09 12:10:00,91.0,91.03,90.9,91.0,100300.0,65.2961,65.3177,65.2244,65.2961,100300.0
2013-01-09 12:20:00,90.99,91.02,90.96,90.96,39600.0,65.2889,65.3105,65.2674,65.2674,39600.0
2013-01-09 12:30:00,90.96,90.97,90.81,90.82,88000.0,65.2674,65.2746,65.1598,65.167,88000.0
2013-01-09 12:40:00,90.81,90.84,90.67,90.74,91300.0,65.1598,65.1813,65.0593,65.1096,91300.0
2013-01-09 12:50:00,90.73,90.76,90.69,90.76,39200.0,65.1024,65.1239,65.0737,65.1239,39200.0
2013-01-09 13:00:00,90.76,90.76,90.6,90.63,106800.0,65.1239,65.1239,65.0091,65.0306,106800.0
2013-01-09 13:10:00,90.64,90.65,90.58,90.63,39300.0,65.0378,65.045,64.9948,65.0306,39300.0
2013-01-09 13:20:00,90.64,90.69,90.6,90.69,44300.0,65.0378,65.0737,65.0091,65.0737,44300.0
2013-01-09 13:30:00,90.68,90.73,90.62,90.69,68100.0,65.0665,65.1024,65.0235,65.0737,68100.0
2013-01-09 13:40:00,90.69,90.7,90.61,90.63,58500.0,65.0737,65.0809,65.0163,65.0306,58500.0
2013-01-09 13:50:00,90.63,90.66,90.61,90.64,48100.0,65.0306,65.0522,65.0163,65.0378,48100.0
2013-01-09 14:00:00,90.63,90.72,90.61,90.66,62400.0,65.0306,65.0952,65.0163,65.0522,62400.0
2013-01-09 14:10:00,90.66,90.72,90.65,90.69,67000.0,65.0522,65.0952,65.045,65.0737,67000.0
2013-01-09 14:20:00,90.69,90.75,90.67,90.69,37500.0,65.0737,65.1167,65.0593,65.0737,37500.0
2013-01-09 14:30:00,90.68,90.69,90.56,90.62,58600.0,65.0665,65.0737,64.9804,65.0235,58600.0
2013-01-09 14:40:00,90.61,90.63,90.53,90.54,55900.0,65.0163,65.0306,64.9589,64.9661,55900.0
2013-01-09 14:50:00,90.55,90.61,90.53,90.58,62300.0,64.9732,65.0163,64.9589,64.9948,62300.0
2013-01-09 15:00:00,90.57,90.59,90.51,90.58,74200.0,64.9876,65.0019,64.9445,64.9948,74200.0
2013-01-09 15:10:00,90.58,90.67,90.56,90.64,71100.0,64.9948,65.0593,64.9804,65.0378,71100.0
2013-01-09 15:20:00,90.65,90.75,90.65,90.75,102400.0,65.045,65.1167,65.045,65.1167,102400.0
2013-01-09 15:30:00,90.75,90.75,90.57,90.63,166500.0,65.1167,65.1167,64.9876,65.0306,166500.0
2013-01-09 15:40:00,90.63,90.74,90.62,90.66,184900.0,65.0306,65.1096,65.0235,65.0522,184900.0
2013-01-09 15:50:00,90.66,90.81,90.65,90.8,265900.0,65.0522,65.1598,65.045,65.1526,265900.0
2013-01-10 09:30:00,91.47,91.5,91.1,91.25,332800.0,65.6334,65.6549,65.3679,65.4755,332800.0
2013-01-10 09:40:00,91.25,91.47,91.14,91.19,179700.0,65.4755,65.6334,65.3966,65.4325,179700.0
2013-01-10 09:50:00,91.19,91.46,91.18,91.45,95900.0,65.4325,65.6262,65.4253,65.619,95900.0
2013-01-10 10:00:00,91.44,91.59,91.41,91.42,231500.0,65.6118,65.7195,65.5903,65.5975,231500.0
2013-01-10 10:10:00,91.41,91.57,91.4,91.53,104000.0,65.5903,65.7051,65.5831,65.6764,104000.0
2013-01-10 10:20:00,91.53,91.63,91.43,91.57,150200.0,65.6764,65.7482,65.6047,65.7051,150200.0
2013-01-10 10:30:00,91.58,91.59,91.14,91.2,163800.0,65.7123,65.7195,65.3966,65.4396,163800.0
2013-01-10 10:40:00,91.2,91.3,91.13,91.22,78300.0,65.4396,65.5114,65.3894,65.454,78300.0
2013-01-10 10:50:00,91.21,91.38,91.21,91.21,75800.0,65.4468,65.5688,65.4468,65.4468,75800.0
2013-01-10 11:00:00,91.22,91.25,91.16,91.18,87200.0,65.454,65.4755,65.4109,65.4253,87200.0
2013-01-10 11:10:00,91.19,91.19,91.03,91.08,89600.0,65.4325,65.4325,65.3177,65.3535,89600.0
2013-01-10 11:20:00,91.09,91.25,91.09,91.2,66300.0,65.3607,65.4755,65.3607,65.4396,66300.0
2013-01-10 11:30:00,91.21,91.21,91.11,91.15,50900.0,65.4468,65.4468,65.3751,65.4038,50900.0
2013-01-10 11:40:00,91.14,91.24,91.1,91.22,56100.0,65.3966,65.4683,65.3679,65.454,56100.0
2013-01-10 11:50:00,91.22,91.28,91.19,91.26,58900.0,65.454,65.497,65.4325,65.4827,58900.0
2013-01-10 12:00:00,91.27,91.28,91.17,91.22,46200.0,65.4899,65.497,65.4181,65.454,46200.0
2013-01-10 12:10:00,91.21,91.25,91.2,91.25,40100.0,65.4468,65.4755,65.4396,65.4755,40100.0
2013-01-10 12:20:00,91.25,91.26,91.17,91.17,29800.0,65.4755,65.4827,65.4181,65.4181,29800.0
2013-01-10 12:30:00,91.18,91.18,91.14,91.15,61300.0,65.4253,65.4253,65.3966,65.4038,61300.0
2013-01-10 12:40:00,91.16,91.25,91.15,91.25,47200.0,65.4109,65.4755,65.4038,65.4755,47200.0
2013-01-10 12:50:00,91.25,91.29,91.18,91.29,64600.0,65.4755,65.5042,65.4253,65.5042,64600.0
2013-01-10 13:00:00,91.3,91.32,91.21,91.23,51300.0,65.5114,65.5257,65.4468,65.4612,51300.0
2013-01-10 13:10:00,91.22,91.25,91.19,91.22,40900.0,65.454,65.4755,65.4325,65.454,40900.0
2013-01-10 13:20:00,91.23,91.27,91.18,91.18,61700.0,65.4612,65.4899,65.4253,65.4253,61700.0
2013-01-10 13:30:00,91.18,91.27,91.17,91.2,60000.0,65.4253,65.4899,65.4181,65.4396,60000.0
2013-01-10 13:40:00,91.2,91.25,91.18,91.24,52900.0,65.4396,65.4755,65.4253,65.4683,52900.0
2013-01-10 13:50:00,91.25,91.33,91.23,91.29,60500.0,65.4755,65.5329,65.4612,65.5042,60500.0
2013-01-10 14:00:00,91.27,91.33,91.26,91.32,90200.0,65.4899,65.5329,65.4827,65.5257,90200.0
2013-01-10 14:10:00,91.32,91.32,91.25,91.28,43600.0,65.5257,65.5257,65.4755,65.497,43600.0
2013-01-10 14:20:00,91.29,91.34,91.24,91.31,58300.0,65.5042,65.5401,65.4683,65.5186,58300.0
2013-01-10 14:30:00,91.31,91.41,91.3,91.37,69300.0,65.5186,65.5903,65.5114,65.5616,69300.0
2013-01-10 14:40:00,91.38,91.42,91.33,91.4,88400.0,65.5688,65.5975,65.5329,65.5831,88400.0
2013-01-10 14:50:00,91.41,91.49,91.39,91.47,82700.0,65.5903,65.6477,65.576,65.6334,82700.0
2013-01-10 15:00:00,91.47,91.55,91.47,91.54,97600.0,65.6334,65.6908,65.6334,65.6836,97600.0
2013-01-10 15:10:00,91.54,91.57,91.51,91.57,57900.0,65.6836,65.7051,65.6621,65.7051,57900.0
2013-01-10 15:20:00,91.56,91.64,91.56,91.64,96200.0,65.6979,65.7554,65.6979,65.7554,96200.0
2013-01-10 15:30:00,91.63,91.64,91.42,91.42,129500.0,65.7482,65.7554,65.5975,65.5975,129500.0
2013-01-10 15:40:00,91.42,91.43,91.35,91.38,245700.0,65.5975,65.6047,65.5473,65.5688,245700.0
2013-01-10 15:50:00,91.38,91.42,91.37,91.41,352900.0,65.5688,65.5975,65.5616,65.5903,352900.0
2013-01-11 09:30:00,91.94,91.98,91.3,91.45,289000.0,65.9706,65.9993,65.5114,65.619,289000.0
2013-01-11 09:40:00,91.43,91.48,91.08,91.14,133900.0,65.6047,65.6405,65.3535,65.3966,133900.0
2013-01-11 09:50:00,91.14,91.23,91.08,91.09,85500.0,65.3966,65.4612,65.3535,65.3607,85500.0
2013-01-11 10:00:00,91.08,91.27,91.07,91.15,142700.0,65.3535,65.4899,65.3464,65.4038,142700.0
2013-01-11 10:10:00,91.14,91.22,91.11,91.21,69500.0,65.3966,65.454,65.3751,65.4468,69500.0
2013-01-11 10:20:00,91.19,91.19,91.09,91.12,34500.0,65.4325,65.4325,65.3607,65.3822,34500.0
2013-01-11 10:30:00,91.11,91.23,91.1,91.22,59300.0,65.3751,65.4612,65.3679,65.454,59300.0
2013-01-11 10:40:00,91.23,91.28,91.1,91.11,76100.0,65.4612,65.497,65.3679,65.3751,76100.0
2013-01-11 10:50:00,91.12,91.18,91.05,91.14,63700.0,65.3822,65.4253,65.332,65.3966,63700.0
2013-01-11 11:00:00,91.13,91.22,91.12,91.17,72500.0,65.3894,65.454,65.3822,65.4181,72500.0
2013-01-11 11:10:00,91.16,91.26,91.16,91.24,62300.0,65.4109,65.4827,65.4109,65.4683,62300.0
2013-01-11 11:20:00,91.24,91.28,91.14,91.16,59600.0,65.4683,65.497,65.3966,65.4109,59600.0
2013-01-11 11:30:00,91.14,91.27,91.13,91.25,50100.0,65.3966,65.4899,65.3894,65.4755,50100.0
2013-01-11 11:40:00,91.24,91.36,91.24,91.33,98700.0,65.4683,65.5544,65.4683,65.5329,98700.0
2013-01-11 11:50:00,91.34,91.47,91.33,91.44,75300.0,65.5401,65.6334,65.5329,65.6118,75300.0
2013-01-11 12:00:00,91.44,91.46,91.41,91.43,57300.0,65.6118,65.6262,65.5903,65.6047,57300.0
2013-01-11 12:10:00,91.43,91.6,91.42,91.57,86300.0,65.6047,65.7266,65.5975,65.7051,86300.0
2013-01-11 12:20:00,91.56,91.58,91.49,91.53,50900.0,65.6979,65.7123,65.6477,65.6764,50900.0
2013-01-11 12:30:00,91.53,91.53,91.5,91.5,43800.0,65.6764,65.6764,65.6549,65.6549,43800.0
2013-01-11 12:40:00,91.51,91.54,91.47,91.49,36000.0,65.6621,65.6836,65.6334,65.6477,36000.0
2013-01-11 12:50:00,91.5,91.59,91.49,91.57,56200.0,65.6549,65.7195,65.6477,65.7051,56200.0
2013-01-11 13:00:00,91.58,91.59,91.4,91.4,56400.0,65.7123,65.7195,65.5831,65.5831,56400.0
2013-01-11 13:10:00,91.4,91.43,91.37,91.41,37300.0,65.5831,65.6047,65.5616,65.5903,37300.0
2013-01-11 13:20:00,91.42,91.45,91.39,91.43,32300.0,65.5975,65.619,65.576,65.6047,32300.0
2013-01-11 13:30:00,91.42,91.54,91.42,91.51,42800.0,65.5975,65.6836,65.5975,65.6621,42800.0
2013-01-11 13:40:00,91.51,91.51,91.37,91.42,37400.0,65.6621,65.6621,65.5616,65.5975,37400.0
2013-01-11 13:50:00,91.43,91.45,91.41,91.41,28400.0,65.6047,65.619,65.5903,65.5903,28400.0
2013-01-11 14:00:00,91.4,91.47,91.37,91.46,44700.0,65.5831,65.6334,65.5616,65.6262,44700.0
2013-01-11 14:10:00,91.46,91.48,91.44,91.47,28200.0,65.6262,65.6405,65.6118,65.6334,28200.0
2013-01-11 14:20:00,91.47,91.5,91.44,91.49,33300.0,65.6334,65.6549,65.6118,65.6477,33300.0
2013-01-11 14:30:00,91.49,91.55,91.47,91.55,47000.0,65.6477,65.6908,65.6334,65.6908,47000.0
2013-01-11 14:40:00,91.55,91.55,91.41,91.42,47300.0,65.6908,65.6908,65.5903,65.5975,47300.0
2013-01-11 14:50:00,91.42,91.46,91.4,91.41,32300.0,65.5975,65.6262,65.5831,65.5903,32300.0
2013-01-11 15:00:00,91.41,91.45,91.35,91.37,77300.0,65.5903,65.619,65.5473,65.5616,77300.0
2013-01-11 15:10:00,91.37,91.44,91.35,91.4,72900.0,65.5616,65.6118,65.5473,65.5831,72900.0
2013-01-11 15:20:00,91.4,91.53,91.4,91.51,81500.0,65.5831,65.6764,65.5831,65.6621,81500.0
2013-01-11 15:30:00,91.52,91.56,91.46,91.52,94700.0,65.6692,65.6979,65.6262,65.6692,94700.0
2013-01-11 15:40:00,91.53,91.66,91.52,91.65,232800.0,65.6764,65.7697,65.6692,65.7625,232800.0
2013-01-11 15:50:00,91.65,91.73,91.63,91.73,392300.0,65.7625,65.8199,65.7482,65.8199,392300.0
2013-01-14 09:30:00,91.67,92.12,91.67,91.94,320300.0,65.7769,66.0998,65.7769,65.9706,320300.0
2013-01-14 09:40:00,91.94,91.96,91.76,91.79,85000.0,65.9706,65.985,65.8415,65.863,85000.0
2013-01-14 09:50:00,91.79,91.91,91.78,91.79,132400.0,65.863,65.9491,65.8558,65.863,132400.0
2013-01-14 10:00:00,91.78,91.88,91.77,91.78,102900.0,65.8558,65.9276,65.8486,65.8558,102900.0
2013-01-14 10:10:00,91.78,91.81,91.65,91.66,88400.0,65.8558,65.8773,65.7625,65.7697,88400.0
2013-01-14 10:20:00,91.65,91.71,91.6,91.68,70400.0,65.7625,65.8056,65.7266,65.7841,70400.0
2013-01-14 10:30:00,91.68,91.84,91.67,91.83,62900.0,65.7841,65.8989,65.7769,65.8917,62900.0
2013-01-14 10:40:00,91.84,91.97,91.83,91.96,68600.0,65.8989,65.9921,65.8917,65.985,68600.0
2013-01-14 10:50:00,91.96,91.97,91.88,91.9,35600.0,65.985,65.9921,65.9276,65.9419,35600.0
2013-01-14 11:00:00,91.9,91.93,91.79,91.8,56900.0,65.9419,65.9634,65.863,65.8702,56900.0
2013-01-14 11:10:00,91.8,91.86,91.8,91.84,33100.0,65.8702,65.9132,65.8702,65.8989,33100.0
2013-01-14 11:20:00,91.84,91.85,91.76,91.77,38100.0,65.8989,65.906,65.8415,65.8486,38100.0
2013-01-14 11:30:00,91.77,91.79,91.66,91.75,73300.0,65.8486,65.863,65.7697,65.8343,73300.0
2013-01-14 11:40:00,91.73,91.74,91.64,91.64,88800.0,65.8199,65.8271,65.7554,65.7554,88800.0
2013-01-14 11:50:00,91.65,91.69,91.6,91.61,66300.0,65.7625,65.7912,65.7266,65.7338,66300.0
2013-01-14 12:00:00,91.63,91.66,91.6,91.64,51800.0,65.7482,65.7697,65.7266,65.7554,51800.0
2013-01-14 12:10:00,91.64,91.69,91.58,91.6,77200.0,65.7554,65.7912,65.7123,65.7266,77200.0
2013-01-14 12:20:00,91.59,91.62,91.55,91.58,39800.0,65.7195,65.741,65.6908,65.7123,39800.0
2013-01-14 12:30:00,91.58,91.66,91.54,91.62,47100.0,65.7123,65.7697,65.6836,65.741,47100.0
2013-01-14 12:40:00,91.62,91.72,91.61,91.66,51800.0,65.741,65.8128,65.7338,65.7697,51800.0
2013-01-14 12:50:00,91.67,91.69,91.67,91.68,30100.0,65.7769,65.7912,65.7769,65.7841,30100.0
2013-01-14 13:00:00,91.67,91.68,91.58,91.62,55000.0,65.7769,65.7841,65.7123,65.741,55000.0
2013-01-14 13:10:00,91.62,91.7,91.62,91.68,32300.0,65.741,65.7984,65.741,65.7841,32300.0
2013-01-14 13:20:00,91.69,91.73,91.66,91.68,45000.0,65.7912,65.8199,65.7697,65.7841,45000.0
2013-01-14 13:30:00,91.68,91.71,91.65,91.67,61500.0,65.7841,65.8056,65.7625,65.7769,61500.0
2013-01-14 13:40:00,91.68,91.72,91.64,91.7,57300.0,65.7841,65.8128,65.7554,65.7984,57300.0
2013-01-14 13:50:00,91.71,91.73,91.66,91.67,64600.0,65.8056,65.8199,65.7697,65.7769,64600.0
2013-01-14 14:00:00,91.67,91.74,91.64,91.73,71600.0,65.7769,65.8271,65.7554,65.8199,71600.0
2013-01-14 14:10:00,91.74,91.8,91.7,91.79,80500.0,65.8271,65.8702,65.7984,65.863,80500.0
2013-01-14 14:20:00,91.79,91.8,91.75,91.77,61800.0,65.863,65.8702,65.8343,65.8486,61800.0
2013-01-14 14:30:00,91.77,91.81,91.69,91.71,87500.0,65.8486,65.8773,65.7912,65.8056,87500.0
2013-01-14 14:40:00,91.7,91.72,91.59,91.62,69100.0,65.7984,65.8128,65.7195,65.741,69100.0
2013-01-14 14:50:00,91.62,91.69,91.61,91.68,52500.0,65.741,65.7912,65.7338,65.7841,52500.0
2013-01-14 15:00:00,91.68,91.72,91.64,91.71,63700.0,65.7841,65.8128,65.7554,65.8056,63700.0
2013-01-14 15:10:00,91.71,91.74,91.6,91.61,57400.0,65.8056,65.8271,65.7266,65.7338,57400.0
2013-01-14 15:20:00,91.61,91.74,91.55,91.56,136000.0,65.7338,65.8271,65.6908,65.6979,136000.0
2013-01-14 15:30:00,91.56,91.56,91.47,91.48,114600.0,65.6979,65.6979,65.6334,65.6405,114600.0
2013-01-14 15:40:00,91.49,91.5,91.43,91.47,99400.0,65.6477,65.6549,65.6047,65.6334,99400.0
2013-01-14 15:50:00,91.47,91.53,91.43,91.53,226000.0,65.6334,65.6764,65.6047,65.6764,226000.0
2013-01-15 09:30:00,91.09,91.3,91.0,91.04,293100.0,65.3607,65.5114,65.2961,65.3248,293100.0
2013-01-15 09:40:00,91.02,91.08,90.86,90.99,151400.0,65.3105,65.3535,65.1957,65.2889,151400.0
2013-01-15 09:50:00,90.99,91.05,90.89,90.93,145400.0,65.2889,65.332,65.2172,65.2459,145400.0
2013-01-15 10:00:00,90.91,91.21,90.91,91.2,69800.0,65.2315,65.4468,65.2315,65.4396,69800.0
2013-01-15 10:10:00,91.22,91.27,91.14,91.14,124500.0,65.454,65.4899,65.3966,65.3966,124500.0
2013-01-15 10:20:00,91.17,91.21,91.12,91.15,60700.0,65.4181,65.4468,65.3822,65.4038,60700.0
2013-01-15 10:30:00,91.15,91.2,91.11,91.14,73300.0,65.4038,65.4396,65.3751,65.3966,73300.0
2013-01-15 10:40:00,91.15,91.16,90.99,91.08,98600.0,65.4038,65.4109,65.2889,65.3535,98600.0
2013-01-15 10:50:00,91.07,91.12,91.0,91.12,136400.0,65.3464,65.3822,65.2961,65.3822,136400.0
2013-01-15 11:00:00,91.11,91.2,91.11,91.19,73500.0,65.3751,65.4396,65.3751,65.4325,73500.0
2013-01-15 11:10:00,91.2,91.2,91.1,91.18,130200.0,65.4396,65.4396,65.3679,65.4253,130200.0
2013-01-15 11:20:00,91.16,91.35,91.16,91.34,73000.0,65.4109,65.5473,65.4109,65.5401,73000.0
2013-01-15 11:30:00,91.34,91.53,91.33,91.51,103000.0,65.5401,65.6764,65.5329,65.6621,103000.0
2013-01-15 11:40:00,91.51,91.53,91.35,91.43,95200.0,65.6621,65.6764,65.5473,65.6047,95200.0
2013-01-15 11:50:00,91.43,91.43,91.34,91.35,43600.0,65.6047,65.6047,65.5401,65.5473,43600.0
2013-01-15 12:00:00,91.35,91.36,91.31,91.31,37400.0,65.5473,65.5544,65.5186,65.5186,37400.0
2013-01-15 12:10:00,91.31,91.36,91.29,91.31,61900.0,65.5186,65.5544,65.5042,65.5186,61900.0
2013-01-15 12:20:00,91.32,91.32,91.24,91.27,47300.0,65.5257,65.5257,65.4683,65.4899,47300.0
2013-01-15 12:30:00,91.27,91.27,91.14,91.19,106300.0,65.4899,65.4899,65.3966,65.4325,106300.0
2013-01-15 12:40:00,91.19,91.25,91.18,91.21,36800.0,65.4325,65.4755,65.4253,65.4468,36800.0
2013-01-15 12:50:00,91.22,91.29,91.18,91.28,90100.0,65.454,65.5042,65.4253,65.497,90100.0
2013-01-15 13:00:00,91.29,91.31,91.23,91.29,63200.0,65.5042,65.5186,65.4612,65.5042,63200.0
2013-01-15 13:10:00,91.3,91.34,91.24,91.32,48700.0,65.5114,65.5401,65.4683,65.5257,48700.0
2013-01-15 13:20:00,91.32,91.33,91.18,91.18,44100.0,65.5257,65.5329,65.4253,65.4253,44100.0
2013-01-15 13:30:00,91.18,91.24,91.13,91.18,77200.0,65.4253,65.4683,65.3894,65.4253,77200.0
2013-01-15 13:40:00,91.17,91.2,91.12,91.16,101700.0,65.4181,65.4396,65.3822,65.4109,101700.0
2013-01-15 13:50:00,91.16,91.19,91.05,91.1,82900.0,65.4109,65.4325,65.332,65.3679,82900.0
2013-01-15 14:00:00,91.11,91.24,91.08,91.2,82200.0,65.3751,65.4683,65.3535,65.4396,82200.0
2013-01-15 14:10:00,91.2,91.31,91.19,91.3,44900.0,65.4396,65.5186,65.4325,65.5114,44900.0
2013-01-15 14:20:00,91.3,91.31,91.23,91.3,112100.0,65.5114,65.5186,65.4612,65.5114,112100.0
2013-01-15 14:30:00,91.3,91.39,91.28,91.38,58500.0,65.5114,65.576,65.497,65.5688,58500.0
2013-01-15 14:40:00,91.38,91.46,91.38,91.46,50700.0,65.5688,65.6262,65.5688,65.6262,50700.0
2013-01-15 14:50:00,91.46,91.53,91.44,91.53,89800.0,65.6262,65.6764,65.6118,65.6764,89800.0
2013-01-15 15:00:00,91.53,91.57,91.49,91.52,81500.0,65.6764,65.7051,65.6477,65.6692,81500.0
2013-01-15 15:10:00,91.51,91.59,91.51,91.58,44300.0,65.6621,65.7195,65.6621,65.7123,44300.0
2013-01-15 15:20:00,91.58,91.63,91.54,91.55,59600.0,65.7123,65.7482,65.6836,65.6908,59600.0
2013-01-15 15:30:00,91.56,91.59,91.52,91.54,133300.0,65.6979,65.7195,65.6692,65.6836,133300.0
2013-01-15 15:40:00,91.54,91.6,91.49,91.51,104300.0,65.6836,65.7266,65.6477,65.6621,104300.0
2013-01-15 15:50:00,91.51,91.54,91.49,91.5,236600.0,65.6621,65.6836,65.6477,65.6549,236600.0
2013-01-16 09:30:00,91.11,91.32,91.04,91.12,211600.0,65.3751,65.5257,65.3248,65.3822,211600.0
2013-01-16 09:40:00,91.11,91.14,91.0,91.13,97700.0,65.3751,65.3966,65.2961,65.3894,97700.0
2013-01-16 09:50:00,91.12,91.18,91.1,91.11,94800.0,65.3822,65.4253,65.3679,65.3751,94800.0
2013-01-16 10:00:00,91.12,91.28,91.12,91.24,69200.0,65.3822,65.497,65.3822,65.4683,69200.0
2013-01-16 10:10:00,91.25,91.29,91.13,91.15,79100.0,65.4755,65.5042,65.3894,65.4038,79100.0
2013-01-16 10:20:00,91.16,91.22,91.11,91.15,84500.0,65.4109,65.454,65.3751,65.4038,84500.0
2013-01-16 10:30:00,91.15,91.17,91.01,91.09,88400.0,65.4038,65.4181,65.3033,65.3607,88400.0
2013-01-16 10:40:00,91.08,91.12,91.03,91.09,50200.0,65.3535,65.3822,65.3177,65.3607,50200.0
2013-01-16 10:50:00,91.09,91.18,91.06,91.08,67500.0,65.3607,65.4253,65.3392,65.3535,67500.0
2013-01-16 11:00:00,91.09,91.09,91.0,91.03,52500.0,65.3607,65.3607,65.2961,65.3177,52500.0
2013-01-16 11:10:00,91.02,91.1,91.0,91.04,53600.0,65.3105,65.3679,65.2961,65.3248,53600.0
2013-01-16 11:20:00,91.05,91.1,91.04,91.1,43200.0,65.332,65.3679,65.3248,65.3679,43200.0
2013-01-16 11:30:00,91.09,91.1,91.06,91.08,42100.0,65.3607,65.3679,65.3392,65.3535,42100.0
2013-01-16 11:40:00,91.07,91.13,91.07,91.11,34100.0,65.3464,65.3894,65.3464,65.3751,34100.0
2013-01-16 11:50:00,91.11,91.13,91.01,91.05,39500.0,65.3751,65.3894,65.3033,65.332,39500.0
2013-01-16 12:00:00,91.04,91.09,91.02,91.06,34200.0,65.3248,65.3607,65.3105,65.3392,34200.0
2013-01-16 12:10:00,91.07,91.1,91.06,91.08,29500.0,65.3464,65.3679,65.3392,65.3535,29500.0
2013-01-16 12:20:00,91.09,91.1,91.06,91.06,29000.0,65.3607,65.3679,65.3392,65.3392,29000.0
2013-01-16 12:30:00,91.08,91.1,91.04,91.1,27000.0,65.3535,65.3679,65.3248,65.3679,27000.0
2013-01-16 12:40:00,91.09,91.11,90.95,91.0,60800.0,65.3607,65.3751,65.2602,65.2961,60800.0
2013-01-16 12:50:00,91.01,91.01,90.93,90.94,30700.0,65.3033,65.3033,65.2459,65.2531,30700.0
2013-01-16 13:00:00,90.95,91.05,90.91,91.05,48600.0,65.2602,65.332,65.2315,65.332,48600.0
2013-01-16 13:10:00,91.05,91.16,91.03,91.15,42200.0,65.332,65.4109,65.3177,65.4038,42200.0
2013-01-16 13:20:00,91.15,91.19,91.13,91.19,37400.0,65.4038,65.4325,65.3894,65.4325,37400.0
2013-01-16 13:30:00,91.19,91.25,91.18,91.23,32700.0,65.4325,65.4755,65.4253,65.4612,32700.0
2013-01-16 13:40:00,91.23,91.27,91.21,91.22,27300.0,65.4612,65.4899,65.4468,65.454,27300.0
2013-01-16 13:50:00,91.22,91.22,91.14,91.15,41000.0,65.454,65.454,65.3966,65.4038,41000.0
2013-01-16 14:00:00,91.15,91.2,91.1,91.12,37300.0,65.4038,65.4396,65.3679,65.3822,37300.0
2013-01-16 14:10:00,91.13,91.17,91.11,91.15,48400.0,65.3894,65.4181,65.3751,65.4038,48400.0
2013-01-16 14:20:00,91.16,91.17,91.11,91.14,37100.0,65.4109,65.4181,65.3751,65.3966,37100.0
2013-01-16 14:30:00,91.15,91.19,91.1,91.11,58000.0,65.4038,65.4325,65.3679,65.3751,58000.0
2013-01-16 14:40:00,91.11,91.11,91.04,91.1,47200.0,65.3751,65.3751,65.3248,65.3679,47200.0
2013-01-16 14:50:00,91.09,91.15,91.08,91.15,34500.0,65.3607,65.4038,65.3535,65.4038,34500.0
2013-01-16 15:00:00,91.15,91.15,91.07,91.11,46200.0,65.4038,65.4038,65.3464,65.3751,46200.0
2013-01-16 15:10:00,91.1,91.16,91.09,91.1,38300.0,65.3679,65.4109,65.3607,65.3679,38300.0
2013-01-16 15:20:00,91.1,91.11,91.03,91.08,59400.0,65.3679,65.3751,65.3177,65.3535,59400.0
2013-01-16 15:30:00,91.08,91.14,91.06,91.06,113100.0,65.3535,65.3966,65.3392,65.3392,113100.0
2013-01-16 15:40:00,91.06,91.09,91.02,91.09,103300.0,65.3392,65.3607,65.3105,65.3607,103300.0
2013-01-16 15:50:00,91.09,91.13,91.04,91.1,345900.0,65.3607,65.3894,65.3248,65.3679,345900.0
2013-01-17 09:30:00,91.45,91.62,91.33,91.54,213400.0,65.619,65.741,65.5329,65.6836,213400.0
2013-01-17 09:40:00,91.53,91.56,91.31,91.36,92000.0,65.6764,65.6979,65.5186,65.5544,92000.0
2013-01-17 09:50:00,91.35,91.65,91.33,91.46,96800.0,65.5473,65.7625,65.5329,65.6262,96800.0
2013-01-17 10:00:00,91.43,91.54,91.37,91.53,69600.0,65.6047,65.6836,65.5616,65.6764,69600.0
2013-01-17 10:10:00,91.53,91.71,91.53,91.67,85800.0,65.6764,65.8056,65.6764,65.7769,85800.0
2013-01-17 10:20:00,91.66,91.66,91.58,91.6,45300.0,65.7697,65.7697,65.7123,65.7266,45300.0
2013-01-17 10:30:00,91.6,91.63,91.53,91.55,55300.0,65.7266,65.7482,65.6764,65.6908,55300.0
2013-01-17 10:40:00,91.55,91.63,91.51,91.56,65700.0,65.6908,65.7482,65.6621,65.6979,65700.0
2013-01-17 10:50:00,91.55,91.57,91.47,91.56,67300.0,65.6908,65.7051,65.6334,65.6979,67300.0
2013-01-17 11:00:00,91.55,91.61,91.52,91.57,62000.0,65.6908,65.7338,65.6692,65.7051,62000.0
2013-01-17 11:10:00,91.58,91.65,91.58,91.62,48400.0,65.7123,65.7625,65.7123,65.741,48400.0
2013-01-17 11:20:00,91.63,91.67,91.6,91.66,43800.0,65.7482,65.7769,65.7266,65.7697,43800.0
2013-01-17 11:30:00,91.67,91.74,91.66,91.73,48300.0,65.7769,65.8271,65.7697,65.8199,48300.0
2013-01-17 11:40:00,91.72,91.74,91.68,91.73,35500.0,65.8128,65.8271,65.7841,65.8199,35500.0
2013-01-17 11:50:00,91.74,91.78,91.69,91.73,32300.0,65.8271,65.8558,65.7912,65.8199,32300.0
2013-01-17 12:00:00,91.73,91.76,91.69,91.69,27100.0,65.8199,65.8415,65.7912,65.7912,27100.0
2013-01-17 12:10:00,91.7,91.74,91.68,91.74,40900.0,65.7984,65.8271,65.7841,65.8271,40900.0
2013-01-17 12:20:00,91.73,91.89,91.72,91.88,64600.0,65.8199,65.9347,65.8128,65.9276,64600.0
2013-01-17 12:30:00,91.88,91.88,91.83,91.84,58900.0,65.9276,65.9276,65.8917,65.8989,58900.0
2013-01-17 12:40:00,91.84,91.88,91.81,91.85,66200.0,65.8989,65.9276,65.8773,65.906,66200.0
2013-01-17 12:50:00,91.84,91.86,91.79,91.82,37200.0,65.8989,65.9132,65.863,65.8845,37200.0
2013-01-17 13:00:00,91.82,91.85,91.77,91.77,43900.0,65.8845,65.906,65.8486,65.8486,43900.0
2013-01-17 13:10:00,91.79,91.85,91.73,91.82,55400.0,65.863,65.906,65.8199,65.8845,55400.0
2013-01-17 13:20:00,91.83,91.89,91.82,91.87,53900.0,65.8917,65.9347,65.8845,65.9204,53900.0
2013-01-17 13:30:00,91.88,91.91,91.84,91.89,44400.0,65.9276,65.9491,65.8989,65.9347,44400.0
2013-01-17 13:40:00,91.89,91.99,91.88,91.98,115400.0,65.9347,66.0065,65.9276,65.9993,115400.0
2013-01-17 13:50:00,91.97,92.01,91.96,91.99,168200.0,65.9921,66.0208,65.985,66.0065,168200.0
2013-01-17 14:00:00,91.98,92.03,91.95,92.02,77500.0,65.9993,66.0352,65.9778,66.028,77500.0
2013-01-17 14:10:00,92.03,92.06,92.0,92.05,61300.0,66.0352,66.0567,66.0137,66.0495,61300.0
2013-01-17 14:20:00,92.04,92.1,92.02,92.03,92200.0,66.0424,66.0854,66.028,66.0352,92200.0
2013-01-17 14:30:00,92.03,92.08,92.02,92.05,89500.0,66.0352,66.0711,66.028,66.0495,89500.0
2013-01-17 14:40:00,92.06,92.1,92.04,92.04,91200.0,66.0567,66.0854,66.0424,66.0424,91200.0
2013-01-17 14:50:00,92.03,92.04,91.93,91.95,66800.0,66.0352,66.0424,65.9634,65.9778,66800.0
2013-01-17 15:00:00,91.94,92.03,91.94,92.0,98000.0,65.9706,66.0352,65.9706,66.0137,98000.0
2013-01-17 15:10:00,92.0,92.03,91.98,92.02,72200.0,66.0137,66.0352,65.9993,66.028,72200.0
2013-01-17 15:20:00,92.01,92.03,91.98,92.01,66400.0,66.0208,66.0352,65.9993,66.0208,66400.0
2013-01-17 15:30:00,92.0,92.01,91.87,91.89,137300.0,66.0137,66.0208,65.9204,65.9347,137300.0
2013-01-17 15:40:00,91.9,91.96,91.89,91.91,107700.0,65.9419,65.985,65.9347,65.9491,107700.0
2013-01-17 15:50:00,91.93,91.93,91.76,91.77,346100.0,65.9634,65.9634,65.8415,65.8486,346100.0
2013-01-18 09:30:00,92.07,92.13,91.93,92.08,1195600.0,66.0639,66.1069,65.9634,66.0711,1195600.0
2013-01-18 09:40:00,92.06,92.25,92.03,92.12,153300.0,66.0567,66.193,66.0352,66.0998,153300.0
2013-01-18 09:50:00,92.12,92.18,91.85,92.03,184400.0,66.0998,66.1428,65.906,66.0352,184400.0
2013-01-18 10:00:00,92.05,92.09,91.97,92.01,80400.0,66.0495,66.0782,65.9921,66.0208,80400.0
2013-01-18 10:10:00,92.01,92.08,91.98,92.08,69300.0,66.0208,66.0711,65.9993,66.0711,69300.0
2013-01-18 10:20:00,92.06,92.08,91.96,92.05,61100.0,66.0567,66.0711,65.985,66.0495,61100.0
2013-01-18 10:30:00,92.04,92.1,92.01,92.07,116100.0,66.0424,66.0854,66.0208,66.0639,116100.0
2013-01-18 10:40:00,92.06,92.15,92.04,92.1,93700.0,66.0567,66.1213,66.0424,66.0854,93700.0
2013-01-18 10:50:00,92.11,92.12,92.01,92.03,70300.0,66.0926,66.0998,66.0208,66.0352,70300.0
2013-01-18 11:00:00,92.03,92.09,92.0,92.06,63800.0,66.0352,66.0782,66.0137,66.0567,63800.0
2013-01-18 11:10:00,92.06,92.08,91.95,92.02,106100.0,66.0567,66.0711,65.9778,66.028,106100.0
2013-01-18 11:20:00,92.02,92.19,92.01,92.17,78800.0,66.028,66.15,66.0208,66.1356,78800.0
2013-01-18 11:30:00,92.16,92.2,92.08,92.1,45600.0,66.1285,66.1572,66.0711,66.0854,45600.0
2013-01-18 11:40:00,92.1,92.14,92.06,92.13,60900.0,66.0854,66.1141,66.0567,66.1069,60900.0
2013-01-18 11:50:00,92.13,92.19,92.07,92.16,67800.0,66.1069,66.15,66.0639,66.1285,67800.0
2013-01-18 12:00:00,92.14,92.21,92.1,92.14,57300.0,66.1141,66.1643,66.0854,66.1141,57300.0
2013-01-18 12:10:00,92.14,92.16,92.08,92.09,86000.0,66.1141,66.1285,66.0711,66.0782,86000.0
2013-01-18 12:20:00,92.09,92.1,92.05,92.08,51000.0,66.0782,66.0854,66.0495,66.0711,51000.0
2013-01-18 12:30:00,92.07,92.13,92.07,92.1,80000.0,66.0639,66.1069,66.0639,66.0854,80000.0
2013-01-18 12:40:00,92.11,92.16,92.06,92.09,64600.0,66.0926,66.1285,66.0567,66.0782,64600.0
2013-01-18 12:50:00,92.09,92.16,92.07,92.11,72800.0,66.0782,66.1285,66.0639,66.0926,72800.0
2013-01-18 13:00:00,92.12,92.17,92.09,92.12,68700.0,66.0998,66.1356,66.0782,66.0998,68700.0
2013-01-18 13:10:00,92.12,92.13,92.07,92.1,74100.0,66.0998,66.1069,66.0639,66.0854,74100.0
2013-01-18 13:20:00,92.08,92.11,92.06,92.11,49400.0,66.0711,66.0926,66.0567,66.0926,49400.0
2013-01-18 13:30:00,92.11,92.14,92.07,92.11,122300.0,66.0926,66.1141,66.0639,66.0926,122300.0
2013-01-18 13:40:00,92.11,92.17,92.11,92.16,44100.0,66.0926,66.1356,66.0926,66.1285,44100.0
2013-01-18 13:50:00,92.16,92.19,92.11,92.15,43600.0,66.1285,66.15,66.0926,66.1213,43600.0
2013-01-18 14:00:00,92.15,92.16,92.1,92.12,40400.0,66.1213,66.1285,66.0854,66.0998,40400.0
2013-01-18 14:10:00,92.11,92.15,92.01,92.11,93300.0,66.0926,66.1213,66.0208,66.0926,93300.0
2013-01-18 14:20:00,92.11,92.14,92.07,92.13,51300.0,66.0926,66.1141,66.0639,66.1069,51300.0
2013-01-18 14:30:00,92.13,92.15,92.1,92.14,38200.0,66.1069,66.1213,66.0854,66.1141,38200.0
2013-01-18 14:40:00,92.13,92.19,92.13,92.14,59500.0,66.1069,66.15,66.1069,66.1141,59500.0
2013-01-18 14:50:00,92.14,92.18,92.11,92.17,51900.0,66.1141,66.1428,66.0926,66.1356,51900.0
2013-01-18 15:00:00,92.16,92.18,92.12,92.13,52400.0,66.1285,66.1428,66.0998,66.1069,52400.0
2013-01-18 15:10:00,92.14,92.17,92.11,92.17,70100.0,66.1141,66.1356,66.0926,66.1356,70100.0
2013-01-18 15:20:00,92.17,92.23,92.14,92.23,84400.0,66.1356,66.1787,66.1141,66.1787,84400.0
2013-01-18 15:30:00,92.23,92.3,92.2,92.22,166400.0,66.1787,66.2289,66.1572,66.1715,166400.0
2013-01-18 15:40:00,92.21,92.22,92.15,92.2,227400.0,66.1643,66.1715,66.1213,66.1572,227400.0
2013-01-18 15:50:00,92.2,92.24,92.13,92.23,599800.0,66.1572,66.1859,66.1069,66.1787,599800.0
2013-01-22 09:30:00,92.23,92.26,91.81,91.91,476200.0,66.1787,66.2002,65.8773,65.9491,476200.0
2013-01-22 09:40:00,91.9,92.12,91.9,91.95,115400.0,65.9419,66.0998,65.9419,65.9778,115400.0
2013-01-22 09:50:00,91.96,92.3,91.96,92.22,137900.0,65.985,66.2289,65.985,66.1715,137900.0
2013-01-22 10:00:00,92.22,92.36,92.17,92.34,110700.0,66.1715,66.272,66.1356,66.2576,110700.0
2013-01-22 10:10:00,92.35,92.37,92.23,92.26,126100.0,66.2648,66.2792,66.1787,66.2002,126100.0
2013-01-22 10:20:00,92.27,92.29,92.17,92.22,83700.0,66.2074,66.2218,66.1356,66.1715,83700.0
2013-01-22 10:30:00,92.22,92.33,92.18,92.3,107600.0,66.1715,66.2505,66.1428,66.2289,107600.0
2013-01-22 10:40:00,92.29,92.46,92.28,92.37,137200.0,66.2218,66.3437,66.2146,66.2792,137200.0
2013-01-22 10:50:00,92.36,92.58,92.36,92.52,128800.0,66.272,66.4298,66.272,66.3868,128800.0
2013-01-22 11:00:00,92.52,92.59,92.49,92.59,87000.0,66.3868,66.437,66.3653,66.437,87000.0
2013-01-22 11:10:00,92.6,92.71,92.56,92.69,128900.0,66.4442,66.5231,66.4155,66.5088,128900.0
2013-01-22 11:20:00,92.69,92.69,92.54,92.54,103000.0,66.5088,66.5088,66.4011,66.4011,103000.0
2013-01-22 11:30:00,92.55,92.62,92.54,92.56,87700.0,66.4083,66.4585,66.4011,66.4155,87700.0
2013-01-22 11:40:00,92.56,92.62,92.5,92.59,168200.0,66.4155,66.4585,66.3724,66.437,168200.0
2013-01-22 11:50:00,92.58,92.67,92.54,92.67,113600.0,66.4298,66.4944,66.4011,66.4944,113600.0
2013-01-22 12:00:00,92.64,92.74,92.61,92.73,109400.0,66.4729,66.5446,66.4514,66.5375,109400.0
2013-01-22 12:10:00,92.73,92.87,92.73,92.85,111600.0,66.5375,66.6379,66.5375,66.6236,111600.0
2013-01-22 12:20:00,92.85,92.85,92.73,92.79,108800.0,66.6236,66.6236,66.5375,66.5805,108800.0
2013-01-22 12:30:00,92.79,92.88,92.74,92.84,101500.0,66.5805,66.6451,66.5446,66.6164,101500.0
2013-01-22 12:40:00,92.84,92.88,92.79,92.82,90300.0,66.6164,66.6451,66.5805,66.602,90300.0
2013-01-22 12:50:00,92.82,92.84,92.76,92.78,120300.0,66.602,66.6164,66.559,66.5733,120300.0
2013-01-22 13:00:00,92.78,92.86,92.78,92.84,69600.0,66.5733,66.6307,66.5733,66.6164,69600.0
2013-01-22 13:10:00,92.83,92.88,92.83,92.88,183000.0,66.6092,66.6451,66.6092,66.6451,183000.0
2013-01-22 13:20:00,92.88,93.05,92.85,92.97,349300.0,66.6451,66.7671,66.6236,66.7097,349300.0
2013-01-22 13:30:00,92.97,93.1,92.95,93.0,257500.0,66.7097,66.803,66.6953,66.7312,257500.0
2013-01-22 13:40:00,92.98,93.14,92.98,93.14,149400.0,66.7169,66.8317,66.7169,66.8317,149400.0
2013-01-22 13:50:00,93.14,93.17,93.05,93.06,129200.0,66.8317,66.8532,66.7671,66.7743,129200.0
2013-01-22 14:00:00,93.06,93.14,93.04,93.05,115900.0,66.7743,66.8317,66.7599,66.7671,115900.0
2013-01-22 14:10:00,93.05,93.18,93.03,93.15,140600.0,66.7671,66.8604,66.7527,66.8388,140600.0
2013-01-22 14:20:00,93.17,93.23,93.1,93.23,125500.0,66.8532,66.8962,66.803,66.8962,125500.0
2013-01-22 14:30:00,93.22,93.33,93.22,93.24,129200.0,66.8891,66.968,66.8891,66.9034,129200.0
2013-01-22 14:40:00,93.23,93.23,93.12,93.17,109600.0,66.8962,66.8962,66.8173,66.8532,109600.0
2013-01-22 14:50:00,93.17,93.2,93.0,93.02,120100.0,66.8532,66.8747,66.7312,66.7456,120100.0
2013-01-22 15:00:00,93.02,93.02,92.84,92.94,166600.0,66.7456,66.7456,66.6164,66.6882,166600.0
2013-01-22 15:10:00,92.94,93.01,92.93,92.95,211100.0,66.6882,66.7384,66.681,66.6953,211100.0
2013-01-22 15:20:00,92.95,93.08,92.92,92.92,233000.0,66.6953,66.7886,66.6738,66.6738,233000.0
2013-01-22 15:30:00,92.92,92.94,92.8,92.9,224900.0,66.6738,66.6882,66.5877,66.6595,224900.0
2013-01-22 15:40:00,92.89,92.94,92.83,92.94,249100.0,66.6523,66.6882,66.6092,66.6882,249100.0
2013-01-22 15:50:00,92.93,92.96,92.83,92.95,380700.0,66.681,66.7025,66.6092,66.6953,380700.0
2013-01-23 09:30:00,93.45,93.5,93.0,93.07,665100.0,67.0541,67.09,66.7312,66.7814,665100.0
2013-01-23 09:40:00,93.1,93.1,92.42,92.98,595800.0,66.803,66.803,66.315,66.7169,595800.0
2013-01-23 09:50:00,92.99,93.29,92.77,93.29,362500.0,66.724,66.9393,66.5662,66.9393,362500.0
2013-01-23 10:00:00,93.28,93.28,92.86,92.92,346400.0,66.9321,66.9321,66.6307,66.6738,346400.0
2013-01-23 10:10:00,92.92,93.09,92.82,92.88,323800.0,66.6738,66.7958,66.602,66.6451,323800.0
2013-01-23 10:20:00,92.88,93.08,92.82,92.82,156300.0,66.6451,66.7886,66.602,66.602,156300.0
2013-01-23 10:30:00,92.82,92.9,92.59,92.83,192900.0,66.602,66.6595,66.437,66.6092,192900.0
2013-01-23 10:40:00,92.85,92.91,92.77,92.79,114800.0,66.6236,66.6666,66.5662,66.5805,114800.0
2013-01-23 10:50:00,92.79,92.8,92.64,92.69,169300.0,66.5805,66.5877,66.4729,66.5088,169300.0
2013-01-23 11:00:00,92.69,92.69,92.25,92.37,299900.0,66.5088,66.5088,66.193,66.2792,299900.0
2013-01-23 11:10:00,92.38,92.65,92.3,92.63,255300.0,66.2863,66.4801,66.2289,66.4657,255300.0
2013-01-23 11:20:00,92.63,92.85,92.55,92.83,371000.0,66.4657,66.6236,66.4083,66.6092,371000.0
2013-01-23 11:30:00,92.82,93.27,92.81,93.23,452500.0,66.602,66.9249,66.5949,66.8962,452500.0
2013-01-23 11:40:00,93.23,93.39,93.19,93.23,234200.0,66.8962,67.011,66.8675,66.8962,234200.0
2013-01-23 11:50:00,93.23,93.5,93.22,93.37,226300.0,66.8962,67.09,66.8891,66.9967,226300.0
2013-01-23 12:00:00,93.37,93.45,93.32,93.37,164700.0,66.9967,67.0541,66.9608,66.9967,164700.0
2013-01-23 12:10:00,93.37,93.45,93.31,93.34,155100.0,66.9967,67.0541,66.9536,66.9752,155100.0
2013-01-23 12:20:00,93.33,93.34,93.25,93.26,144600.0,66.968,66.9752,66.9106,66.9178,144600.0
2013-01-23 12:30:00,93.26,93.35,93.25,93.32,114600.0,66.9178,66.9823,66.9106,66.9608,114600.0
2013-01-23 12:40:00,93.33,93.36,93.31,93.34,62400.0,66.968,66.9895,66.9536,66.9752,62400.0
2013-01-23 12:50:00,93.33,93.44,93.32,93.4,78500.0,66.968,67.0469,66.9608,67.0182,78500.0
2013-01-23 13:00:00,93.4,93.44,93.35,93.41,70100.0,67.0182,67.0469,66.9823,67.0254,70100.0
2013-01-23 13:10:00,93.41,93.43,93.37,93.4,76100.0,67.0254,67.0397,66.9967,67.0182,76100.0
2013-01-23 13:20:00,93.4,93.45,93.37,93.39,67900.0,67.0182,67.0541,66.9967,67.011,67900.0
2013-01-23 13:30:00,93.38,93.45,93.38,93.42,64600.0,67.0039,67.0541,67.0039,67.0326,64600.0
2013-01-23 13:40:00,93.42,93.75,93.41,93.74,242800.0,67.0326,67.2694,67.0254,67.2622,242800.0
2013-01-23 13:50:00,93.75,93.75,93.56,93.59,125200.0,67.2694,67.2694,67.133,67.1546,125200.0
2013-01-23 14:00:00,93.58,93.6,93.51,93.52,71600.0,67.1474,67.1617,67.0971,67.1043,71600.0
2013-01-23 14:10:00,93.52,93.53,93.37,93.48,116000.0,67.1043,67.1115,66.9967,67.0756,116000.0
2013-01-23 14:20:00,93.48,93.56,93.45,93.52,87400.0,67.0756,67.133,67.0541,67.1043,87400.0
2013-01-23 14:30:00,93.52,93.54,93.49,93.54,59300.0,67.1043,67.1187,67.0828,67.1187,59300.0
2013-01-23 14:40:00,93.53,93.57,93.49,93.57,61000.0,67.1115,67.1402,67.0828,67.1402,61000.0
2013-01-23 14:50:00,93.56,93.62,93.56,93.58,83600.0,67.133,67.1761,67.133,67.1474,83600.0
2013-01-23 15:00:00,93.57,93.57,93.5,93.53,127100.0,67.1402,67.1402,67.09,67.1115,127100.0
2013-01-23 15:10:00,93.52,93.57,93.5,93.55,96400.0,67.1043,67.1402,67.09,67.1259,96400.0
2013-01-23 15:20:00,93.54,93.55,93.39,93.5,162100.0,67.1187,67.1259,67.011,67.09,162100.0
2013-01-23 15:30:00,93.49,93.5,93.43,93.45,169200.0,67.0828,67.09,67.0397,67.0541,169200.0
2013-01-23 15:40:00,93.45,93.54,93.44,93.54,218000.0,67.0541,67.1187,67.0469,67.1187,218000.0
2013-01-23 15:50:00,93.53,93.54,93.48,93.49,393700.0,67.1115,67.1187,67.0756,67.0828,393700.0
2013-01-24 09:30:00,93.58,93.6,93.37,93.44,337900.0,67.1474,67.1617,66.9967,67.0469,337900.0
2013-01-24 09:40:00,93.44,93.47,93.27,93.3,175400.0,67.0469,67.0684,66.9249,66.9465,175400.0
2013-01-24 09:50:00,93.31,93.45,93.31,93.37,139600.0,66.9536,67.0541,66.9536,66.9967,139600.0
2013-01-24 10:00:00,93.37,93.42,93.32,93.35,173500.0,66.9967,67.0326,66.9608,66.9823,173500.0
2013-01-24 10:10:00,93.35,93.4,93.32,93.34,133700.0,66.9823,67.0182,66.9608,66.9752,133700.0
2013-01-24 10:20:00,93.34,93.35,93.27,93.28,125400.0,66.9752,66.9823,66.9249,66.9321,125400.0
2013-01-24 10:30:00,93.27,93.33,93.15,93.32,153800.0,66.9249,66.968,66.8388,66.9608,153800.0
2013-01-24 10:40:00,93.31,93.31,93.22,93.28,106100.0,66.9536,66.9536,66.8891,66.9321,106100.0
2013-01-24 10:50:00,93.28,93.35,93.25,93.27,132100.0,66.9321,66.9823,66.9106,66.9249,132100.0
2013-01-24 11:00:00,93.26,93.31,93.04,93.1,197100.0,66.9178,66.9536,66.7599,66.803,197100.0
2013-01-24 11:10:00,93.11,93.21,93.1,93.12,77700.0,66.8101,66.8819,66.803,66.8173,77700.0
2013-01-24 11:20:00,93.11,93.21,93.11,93.2,94500.0,66.8101,66.8819,66.8101,66.8747,94500.0
2013-01-24 11:30:00,93.2,93.25,93.17,93.17,77200.0,66.8747,66.9106,66.8532,66.8532,77200.0
2013-01-24 11:40:00,93.18,93.22,93.12,93.13,72900.0,66.8604,66.8891,66.8173,66.8245,72900.0
2013-01-24 11:50:00,93.14,93.14,93.03,93.09,109000.0,66.8317,66.8317,66.7527,66.7958,109000.0
2013-01-24 12:00:00,93.1,93.19,93.1,93.19,125100.0,66.803,66.8675,66.803,66.8675,125100.0
2013-01-24 12:10:00,93.18,93.26,93.17,93.19,118400.0,66.8604,66.9178,66.8532,66.8675,118400.0
2013-01-24 12:20:00,93.19,93.2,93.13,93.14,54700.0,66.8675,66.8747,66.8245,66.8317,54700.0
2013-01-24 12:30:00,93.14,93.14,93.07,93.07,76800.0,66.8317,66.8317,66.7814,66.7814,76800.0
2013-01-24 12:40:00,93.07,93.13,93.06,93.09,84000.0,66.7814,66.8245,66.7743,66.7958,84000.0
2013-01-24 12:50:00,93.11,93.13,93.06,93.07,91400.0,66.8101,66.8245,66.7743,66.7814,91400.0
2013-01-24 13:00:00,93.08,93.13,93.05,93.11,80200.0,66.7886,66.8245,66.7671,66.8101,80200.0
2013-01-24 13:10:00,93.1,93.11,93.06,93.08,75400.0,66.803,66.8101,66.7743,66.7886,75400.0
2013-01-24 13:20:00,93.09,93.11,93.07,93.1,47000.0,66.7958,66.8101,66.7814,66.803,47000.0
2013-01-24 13:30:00,93.11,93.22,93.08,93.17,59700.0,66.8101,66.8891,66.7886,66.8532,59700.0
2013-01-24 13:40:00,93.17,93.18,93.08,93.09,65500.0,66.8532,66.8604,66.7886,66.7958,65500.0
2013-01-24 13:50:00,93.1,93.17,93.08,93.1,103500.0,66.803,66.8532,66.7886,66.803,103500.0
2013-01-24 14:00:00,93.09,93.15,93.06,93.13,74100.0,66.7958,66.8388,66.7743,66.8245,74100.0
2013-01-24 14:10:00,93.15,93.19,93.1,93.11,72600.0,66.8388,66.8675,66.803,66.8101,72600.0
2013-01-24 14:20:00,93.1,93.11,93.02,93.06,74800.0,66.803,66.8101,66.7456,66.7743,74800.0
2013-01-24 14:30:00,93.05,93.17,93.05,93.14,83900.0,66.7671,66.8532,66.7671,66.8317,83900.0
2013-01-24 14:40:00,93.15,93.23,93.13,93.22,149300.0,66.8388,66.8962,66.8245,66.8891,149300.0
2013-01-24 14:50:00,93.22,93.24,93.14,93.17,53300.0,66.8891,66.9034,66.8317,66.8532,53300.0
2013-01-24 15:00:00,93.16,93.22,93.12,93.18,83700.0,66.846,66.8891,66.8173,66.8604,83700.0
2013-01-24 15:10:00,93.17,93.26,93.17,93.24,79600.0,66.8532,66.9178,66.8532,66.9034,79600.0
2013-01-24 15:20:00,93.25,93.28,93.18,93.23,81600.0,66.9106,66.9321,66.8604,66.8962,81600.0
2013-01-24 15:30:00,93.24,93.35,93.23,93.35,148500.0,66.9034,66.9823,66.8962,66.9823,148500.0
2013-01-24 15:40:00,93.35,93.45,93.27,93.3,183900.0,66.9823,67.0541,66.9249,66.9465,183900.0
2013-01-24 15:50:00,93.3,93.33,93.25,93.3,296400.0,66.9465,66.968,66.9106,66.9465,296400.0
2013-01-25 09:30:00,93.31,93.55,93.31,93.5,326800.0,66.9536,67.1259,66.9536,67.09,326800.0
2013-01-25 09:40:00,93.5,93.62,93.46,93.6,160900.0,67.09,67.1761,67.0613,67.1617,160900.0
2013-01-25 09:50:00,93.61,93.68,93.5,93.57,162300.0,67.1689,67.2191,67.09,67.1402,162300.0
2013-01-25 10:00:00,93.57,93.73,93.52,93.65,207700.0,67.1402,67.255,67.1043,67.1976,207700.0
2013-01-25 10:10:00,93.64,93.65,93.55,93.55,111700.0,67.1904,67.1976,67.1259,67.1259,111700.0
2013-01-25 10:20:00,93.55,93.58,93.37,93.38,201100.0,67.1259,67.1474,66.9967,67.0039,201100.0
2013-01-25 10:30:00,93.39,93.42,93.31,93.32,182200.0,67.011,67.0326,66.9536,66.9608,182200.0
2013-01-25 10:40:00,93.31,93.43,93.28,93.37,237000.0,66.9536,67.0397,66.9321,66.9967,237000.0
2013-01-25 10:50:00,93.36,93.48,93.32,93.48,87700.0,66.9895,67.0756,66.9608,67.0756,87700.0
2013-01-25 11:00:00,93.48,93.55,93.41,93.41,144700.0,67.0756,67.1259,67.0254,67.0254,144700.0
2013-01-25 11:10:00,93.41,93.46,93.38,93.41,123700.0,67.0254,67.0613,67.0039,67.0254,123700.0
2013-01-25 11:20:00,93.42,93.55,93.39,93.54,99300.0,67.0326,67.1259,67.011,67.1187,99300.0
2013-01-25 11:30:00,93.54,93.55,93.35,93.52,142700.0,67.1187,67.1259,66.9823,67.1043,142700.0
2013-01-25 11:40:00,93.53,93.65,93.49,93.65,114600.0,67.1115,67.1976,67.0828,67.1976,114600.0
2013-01-25 11:50:00,93.64,93.66,93.54,93.59,65300.0,67.1904,67.2048,67.1187,67.1546,65300.0
2013-01-25 12:00:00,93.59,93.77,93.58,93.75,128500.0,67.1546,67.2837,67.1474,67.2694,128500.0
2013-01-25 12:10:00,93.74,93.8,93.72,93.79,82800.0,67.2622,67.3052,67.2478,67.2981,82800.0
2013-01-25 12:20:00,93.79,93.81,93.75,93.79,66400.0,67.2981,67.3124,67.2694,67.2981,66400.0
2013-01-25 12:30:00,93.79,93.84,93.79,93.81,61600.0,67.2981,67.3339,67.2981,67.3124,61600.0
2013-01-25 12:40:00,93.81,93.87,93.8,93.82,80100.0,67.3124,67.3555,67.3052,67.3196,80100.0
2013-01-25 12:50:00,93.82,93.85,93.78,93.81,87200.0,67.3196,67.3411,67.2909,67.3124,87200.0
2013-01-25 13:00:00,93.8,93.87,93.8,93.86,50400.0,67.3052,67.3555,67.3052,67.3483,50400.0
2013-01-25 13:10:00,93.85,93.88,93.84,93.86,65300.0,67.3411,67.3626,67.3339,67.3483,65300.0
2013-01-25 13:20:00,93.86,93.88,93.84,93.87,38800.0,67.3483,67.3626,67.3339,67.3555,38800.0
2013-01-25 13:30:00,93.87,93.91,93.85,93.89,55800.0,67.3555,67.3842,67.3411,67.3698,55800.0
2013-01-25 13:40:00,93.9,93.92,93.88,93.91,68100.0,67.377,67.3913,67.3626,67.3842,68100.0
2013-01-25 13:50:00,93.9,93.91,93.84,93.89,71200.0,67.377,67.3842,67.3339,67.3698,71200.0
2013-01-25 14:00:00,93.88,93.94,93.88,93.9,99300.0,67.3626,67.4057,67.3626,67.377,99300.0
2013-01-25 14:10:00,93.9,93.91,93.86,93.86,62000.0,67.377,67.3842,67.3483,67.3483,62000.0
2013-01-25 14:20:00,93.86,93.91,93.86,93.86,62200.0,67.3483,67.3842,67.3483,67.3483,62200.0
2013-01-25 14:30:00,93.87,93.89,93.81,93.83,124900.0,67.3555,67.3698,67.3124,67.3268,124900.0
2013-01-25 14:40:00,93.82,93.86,93.79,93.8,70200.0,67.3196,67.3483,67.2981,67.3052,70200.0
2013-01-25 14:50:00,93.79,93.83,93.74,93.82,146700.0,67.2981,67.3268,67.2622,67.3196,146700.0
2013-01-25 15:00:00,93.81,93.85,93.8,93.82,81100.0,67.3124,67.3411,67.3052,67.3196,81100.0
2013-01-25 15:10:00,93.81,93.83,93.76,93.79,110200.0,67.3124,67.3268,67.2765,67.2981,110200.0
2013-01-25 15:20:00,93.78,93.83,93.74,93.75,132000.0,67.2909,67.3268,67.2622,67.2694,132000.0
2013-01-25 15:30:00,93.75,93.79,93.7,93.72,117400.0,67.2694,67.2981,67.2335,67.2478,117400.0
2013-01-25 15:40:00,93.71,93.72,93.58,93.6,184000.0,67.2407,67.2478,67.1474,67.1617,184000.0
2013-01-25 15:50:00,93.59,93.74,93.59,93.73,412200.0,67.1546,67.2622,67.1546,67.255,412200.0
2013-01-28 09:30:00,93.94,93.98,93.64,93.95,355100.0,67.4057,67.4344,67.1904,67.4129,355100.0
2013-01-28 09:40:00,93.94,93.99,93.72,93.8,116800.0,67.4057,67.4416,67.2478,67.3052,116800.0
2013-01-28 09:50:00,93.8,93.89,93.74,93.75,137700.0,67.3052,67.3698,67.2622,67.2694,137700.0
2013-01-28 10:00:00,93.75,93.83,93.72,93.82,144200.0,67.2694,67.3268,67.2478,67.3196,144200.0
2013-01-28 10:10:00,93.82,93.9,93.81,93.86,103500.0,67.3196,67.377,67.3124,67.3483,103500.0
2013-01-28 10:20:00,93.85,93.91,93.82,93.88,103000.0,67.3411,67.3842,67.3196,67.3626,103000.0
2013-01-28 10:30:00,93.89,93.99,93.85,93.95,84600.0,67.3698,67.4416,67.3411,67.4129,84600.0
2013-01-28 10:40:00,93.95,93.99,93.93,93.96,82000.0,67.4129,67.4416,67.3985,67.42,82000.0
2013-01-28 10:50:00,93.95,93.96,93.91,93.92,94000.0,67.4129,67.42,67.3842,67.3913,94000.0
2013-01-28 11:00:00,93.92,93.95,93.9,93.94,81500.0,67.3913,67.4129,67.377,67.4057,81500.0
2013-01-28 11:10:00,93.94,93.98,93.91,93.97,47600.0,67.4057,67.4344,67.3842,67.4272,47600.0
2013-01-28 11:20:00,93.97,94.1,93.95,94.09,167200.0,67.4272,67.5205,67.4129,67.5133,167200.0
2013-01-28 11:30:00,94.09,94.11,94.05,94.1,64400.0,67.5133,67.5277,67.4846,67.5205,64400.0
2013-01-28 11:40:00,94.09,94.13,94.06,94.12,56700.0,67.5133,67.542,67.4918,67.5348,56700.0
2013-01-28 11:50:00,94.13,94.24,94.12,94.17,84200.0,67.542,67.621,67.5348,67.5707,84200.0
2013-01-28 12:00:00,94.17,94.22,94.15,94.2,68800.0,67.5707,67.6066,67.5564,67.5923,68800.0
2013-01-28 12:10:00,94.18,94.18,94.08,94.16,63700.0,67.5779,67.5779,67.5061,67.5636,63700.0
2013-01-28 12:20:00,94.16,94.17,94.12,94.15,36400.0,67.5636,67.5707,67.5348,67.5564,36400.0
2013-01-28 12:30:00,94.15,94.16,94.1,94.15,51700.0,67.5564,67.5636,67.5205,67.5564,51700.0
2013-01-28 12:40:00,94.15,94.16,94.13,94.16,50100.0,67.5564,67.5636,67.542,67.5636,50100.0
2013-01-28 12:50:00,94.16,94.2,94.14,94.2,57300.0,67.5636,67.5923,67.5492,67.5923,57300.0
2013-01-28 13:00:00,94.18,94.22,94.16,94.19,62400.0,67.5779,67.6066,67.5636,67.5851,62400.0
2013-01-28 13:10:00,94.19,94.23,94.17,94.23,118400.0,67.5851,67.6138,67.5707,67.6138,118400.0
2013-01-28 13:20:00,94.23,94.27,94.21,94.25,69900.0,67.6138,67.6425,67.5994,67.6281,69900.0
2013-01-28 13:30:00,94.25,94.36,94.2,94.33,150500.0,67.6281,67.7071,67.5923,67.6855,150500.0
2013-01-28 13:40:00,94.33,94.54,94.33,94.44,161900.0,67.6855,67.8362,67.6855,67.7645,161900.0
2013-01-28 13:50:00,94.43,94.44,94.3,94.34,67800.0,67.7573,67.7645,67.664,67.6927,67800.0
2013-01-28 14:00:00,94.34,94.44,94.34,94.43,64800.0,67.6927,67.7645,67.6927,67.7573,64800.0
2013-01-28 14:10:00,94.43,94.53,94.42,94.53,81900.0,67.7573,67.829,67.7501,67.829,81900.0
2013-01-28 14:20:00,94.52,94.56,94.5,94.54,87900.0,67.8219,67.8506,67.8075,67.8362,87900.0
2013-01-28 14:30:00,94.55,94.58,94.47,94.47,159200.0,67.8434,67.8649,67.786,67.786,159200.0
2013-01-28 14:40:00,94.46,94.52,94.45,94.45,74300.0,67.7788,67.8219,67.7716,67.7716,74300.0
2013-01-28 14:50:00,94.45,94.51,94.43,94.46,59200.0,67.7716,67.8147,67.7573,67.7788,59200.0
2013-01-28 15:00:00,94.46,94.46,94.29,94.31,96600.0,67.7788,67.7788,67.6568,67.6712,96600.0
2013-01-28 15:10:00,94.31,94.37,94.3,94.35,63900.0,67.6712,67.7142,67.664,67.6999,63900.0
2013-01-28 15:20:00,94.36,94.36,94.28,94.3,91700.0,67.7071,67.7071,67.6497,67.664,91700.0
2013-01-28 15:30:00,94.3,94.33,94.23,94.3,121200.0,67.664,67.6855,67.6138,67.664,121200.0
2013-01-28 15:40:00,94.3,94.36,94.27,94.33,158300.0,67.664,67.7071,67.6425,67.6855,158300.0
2013-01-28 15:50:00,94.33,94.41,94.31,94.36,320300.0,67.6855,67.7429,67.6712,67.7071,320300.0
2013-01-29 09:30:00,94.15,94.37,94.05,94.25,224100.0,67.5564,67.7142,67.4846,67.6281,224100.0
2013-01-29 09:40:00,94.28,94.45,94.24,94.42,121100.0,67.6497,67.7716,67.621,67.7501,121100.0
2013-01-29 09:50:00,94.41,94.5,94.39,94.43,143300.0,67.7429,67.8075,67.7286,67.7573,143300.0
2013-01-29 10:00:00,94.43,94.48,94.33,94.48,104000.0,67.7573,67.7932,67.6855,67.7932,104000.0
2013-01-29 10:10:00,94.47,94.7,94.47,94.69,137900.0,67.786,67.951,67.786,67.9438,137900.0
2013-01-29 10:20:00,94.69,94.8,94.69,94.77,93400.0,67.9438,68.0228,67.9438,68.0013,93400.0
2013-01-29 10:30:00,94.77,94.85,94.73,94.79,154100.0,68.0013,68.0587,67.9725,68.0156,154100.0
2013-01-29 10:40:00,94.78,94.8,94.73,94.78,69600.0,68.0084,68.0228,67.9725,68.0084,69600.0
2013-01-29 10:50:00,94.77,94.85,94.76,94.76,141500.0,68.0013,68.0587,67.9941,67.9941,141500.0
2013-01-29 11:00:00,94.78,94.87,94.73,94.84,128200.0,68.0084,68.073,67.9725,68.0515,128200.0
2013-01-29 11:10:00,94.83,94.84,94.77,94.8,84100.0,68.0443,68.0515,68.0013,68.0228,84100.0
2013-01-29 11:20:00,94.8,94.89,94.76,94.84,163800.0,68.0228,68.0874,67.9941,68.0515,163800.0
2013-01-29 11:30:00,94.85,94.88,94.76,94.8,156100.0,68.0587,68.0802,67.9941,68.0228,156100.0
2013-01-29 11:40:00,94.8,94.86,94.78,94.83,116900.0,68.0228,68.0658,68.0084,68.0443,116900.0
2013-01-29 11:50:00,94.83,94.87,94.79,94.81,78400.0,68.0443,68.073,68.0156,68.03,78400.0
2013-01-29 12:00:00,94.81,94.83,94.77,94.83,131100.0,68.03,68.0443,68.0013,68.0443,131100.0
2013-01-29 12:10:00,94.84,94.89,94.83,94.85,71000.0,68.0515,68.0874,68.0443,68.0587,71000.0
2013-01-29 12:20:00,94.85,94.86,94.77,94.78,69500.0,68.0587,68.0658,68.0013,68.0084,69500.0
2013-01-29 12:30:00,94.79,94.86,94.79,94.82,73400.0,68.0156,68.0658,68.0156,68.0371,73400.0
2013-01-29 12:40:00,94.81,94.87,94.8,94.86,40900.0,68.03,68.073,68.0228,68.0658,40900.0
2013-01-29 12:50:00,94.87,94.9,94.85,94.9,57100.0,68.073,68.0945,68.0587,68.0945,57100.0
2013-01-29 13:00:00,94.88,94.9,94.85,94.86,56000.0,68.0802,68.0945,68.0587,68.0658,56000.0
2013-01-29 13:10:00,94.87,94.89,94.84,94.89,71100.0,68.073,68.0874,68.0515,68.0874,71100.0
2013-01-29 13:20:00,94.9,94.9,94.85,94.87,46100.0,68.0945,68.0945,68.0587,68.073,46100.0
2013-01-29 13:30:00,94.87,94.92,94.86,94.89,56600.0,68.073,68.1089,68.0658,68.0874,56600.0
2013-01-29 13:40:00,94.9,94.9,94.78,94.78,85800.0,68.0945,68.0945,68.0084,68.0084,85800.0
2013-01-29 13:50:00,94.78,94.87,94.77,94.87,59800.0,68.0084,68.073,68.0013,68.073,59800.0
2013-01-29 14:00:00,94.86,94.9,94.84,94.88,64100.0,68.0658,68.0945,68.0515,68.0802,64100.0
2013-01-29 14:10:00,94.87,94.88,94.81,94.81,65800.0,68.073,68.0802,68.03,68.03,65800.0
2013-01-29 14:20:00,94.82,94.86,94.81,94.85,45500.0,68.0371,68.0658,68.03,68.0587,45500.0
2013-01-29 14:30:00,94.85,94.93,94.82,94.91,53100.0,68.0587,68.1161,68.0371,68.1017,53100.0
2013-01-29 14:40:00,94.92,94.94,94.87,94.88,72300.0,68.1089,68.1232,68.073,68.0802,72300.0
2013-01-29 14:50:00,94.88,94.93,94.85,94.92,106000.0,68.0802,68.1161,68.0587,68.1089,106000.0
2013-01-29 15:00:00,94.91,94.94,94.89,94.92,161600.0,68.1017,68.1232,68.0874,68.1089,161600.0
2013-01-29 15:10:00,94.92,94.95,94.88,94.93,166000.0,68.1089,68.1304,68.0802,68.1161,166000.0
2013-01-29 15:20:00,94.93,94.98,94.92,94.96,114200.0,68.1161,68.1519,68.1089,68.1376,114200.0
2013-01-29 15:30:00,94.97,94.99,94.95,94.95,190900.0,68.1448,68.1591,68.1304,68.1304,190900.0
2013-01-29 15:40:00,94.95,94.98,94.95,94.96,235500.0,68.1304,68.1519,68.1304,68.1376,235500.0
2013-01-29 15:50:00,94.96,94.99,94.92,94.93,472500.0,68.1376,68.1591,68.1089,68.1161,472500.0
2013-01-30 09:30:00,94.83,95.1,94.81,95.02,340900.0,68.0443,68.238,68.03,68.1806,340900.0
2013-01-30 09:40:00,95.02,95.02,94.84,94.93,70100.0,68.1806,68.1806,68.0515,68.1161,70100.0
2013-01-30 09:50:00,94.92,94.99,94.9,94.96,94300.0,68.1089,68.1591,68.0945,68.1376,94300.0
2013-01-30 10:00:00,94.95,94.95,94.69,94.69,137500.0,68.1304,68.1304,67.9438,67.9438,137500.0
2013-01-30 10:10:00,94.69,94.7,94.58,94.68,156600.0,67.9438,67.951,67.8649,67.9367,156600.0
2013-01-30 10:20:00,94.68,94.71,94.55,94.66,140100.0,67.9367,67.9582,67.8434,67.9223,140100.0
2013-01-30 10:30:00,94.66,94.67,94.48,94.5,127200.0,67.9223,67.9295,67.7932,67.8075,127200.0
2013-01-30 10:40:00,94.49,94.51,94.43,94.46,129900.0,67.8003,67.8147,67.7573,67.7788,129900.0
2013-01-30 10:50:00,94.45,94.51,94.45,94.51,66200.0,67.7716,67.8147,67.7716,67.8147,66200.0
2013-01-30 11:00:00,94.5,94.74,94.5,94.73,81800.0,67.8075,67.9797,67.8075,67.9725,81800.0
2013-01-30 11:10:00,94.73,94.73,94.63,94.67,54800.0,67.9725,67.9725,67.9008,67.9295,54800.0
2013-01-30 11:20:00,94.67,94.67,94.56,94.56,69400.0,67.9295,67.9295,67.8506,67.8506,69400.0
2013-01-30 11:30:00,94.58,94.61,94.54,94.61,58700.0,67.8649,67.8864,67.8362,67.8864,58700.0
2013-01-30 11:40:00,94.6,94.73,94.59,94.72,67800.0,67.8793,67.9725,67.8721,67.9654,67800.0
2013-01-30 11:50:00,94.72,94.74,94.66,94.69,46500.0,67.9654,67.9797,67.9223,67.9438,46500.0
2013-01-30 12:00:00,94.69,94.72,94.62,94.63,42300.0,67.9438,67.9654,67.8936,67.9008,42300.0
2013-01-30 12:10:00,94.63,94.64,94.52,94.53,34400.0,67.9008,67.908,67.8219,67.829,34400.0
2013-01-30 12:20:00,94.53,94.56,94.47,94.48,43700.0,67.829,67.8506,67.786,67.7932,43700.0
2013-01-30 12:30:00,94.48,94.55,94.47,94.51,77600.0,67.7932,67.8434,67.786,67.8147,77600.0
2013-01-30 12:40:00,94.5,94.64,94.5,94.64,37000.0,67.8075,67.908,67.8075,67.908,37000.0
2013-01-30 12:50:00,94.63,94.7,94.59,94.69,61500.0,67.9008,67.951,67.8721,67.9438,61500.0
2013-01-30 13:00:00,94.7,94.72,94.61,94.61,110800.0,67.951,67.9654,67.8864,67.8864,110800.0
2013-01-30 13:10:00,94.61,94.65,94.58,94.65,67400.0,67.8864,67.9151,67.8649,67.9151,67400.0
2013-01-30 13:20:00,94.65,94.73,94.62,94.69,61900.0,67.9151,67.9725,67.8936,67.9438,61900.0
2013-01-30 13:30:00,94.72,94.75,94.67,94.73,73700.0,67.9654,67.9869,67.9295,67.9725,73700.0
2013-01-30 13:40:00,94.73,94.73,94.69,94.72,47800.0,67.9725,67.9725,67.9438,67.9654,47800.0
2013-01-30 13:50:00,94.72,94.77,94.71,94.75,45300.0,67.9654,68.0013,67.9582,67.9869,45300.0
2013-01-30 14:00:00,94.76,94.79,94.73,94.74,39900.0,67.9941,68.0156,67.9725,67.9797,39900.0
2013-01-30 14:10:00,94.75,94.79,94.71,94.71,61800.0,67.9869,68.0156,67.9582,67.9582,61800.0
2013-01-30 14:20:00,94.71,94.72,94.62,94.65,82500.0,67.9582,67.9654,67.8936,67.9151,82500.0
2013-01-30 14:30:00,94.65,94.66,94.56,94.6,140900.0,67.9151,67.9223,67.8506,67.8793,140900.0
2013-01-30 14:40:00,94.6,94.7,94.54,94.56,71700.0,67.8793,67.951,67.8362,67.8506,71700.0
2013-01-30 14:50:00,94.56,94.66,94.55,94.63,75000.0,67.8506,67.9223,67.8434,67.9008,75000.0
2013-01-30 15:00:00,94.63,94.69,94.57,94.67,102100.0,67.9008,67.9438,67.8577,67.9295,102100.0
2013-01-30 15:10:00,94.66,94.67,94.56,94.62,89600.0,67.9223,67.9295,67.8506,67.8936,89600.0
2013-01-30 15:20:00,94.62,94.67,94.61,94.67,90700.0,67.8936,67.9295,67.8864,67.9295,90700.0
2013-01-30 15:30:00,94.66,94.69,94.62,94.64,131000.0,67.9223,67.9438,67.8936,67.908,131000.0
2013-01-30 15:40:00,94.64,94.67,94.59,94.65,196100.0,67.908,67.9295,67.8721,67.9151,196100.0
2013-01-30 15:50:00,94.65,94.7,94.54,94.64,506100.0,67.9151,67.951,67.8362,67.908,506100.0
2013-01-31 09:30:00,94.6,94.7,94.46,94.68,197700.0,67.8793,67.951,67.7788,67.9367,197700.0
2013-01-31 09:40:00,94.69,94.95,94.62,94.86,117800.0,67.9438,68.1304,67.8936,68.0658,117800.0
2013-01-31 09:50:00,94.84,94.98,94.73,94.96,108100.0,68.0515,68.1519,67.9725,68.1376,108100.0
2013-01-31 10:00:00,94.96,94.96,94.84,94.9,65200.0,68.1376,68.1376,68.0515,68.0945,65200.0
2013-01-31 10:10:00,94.91,94.97,94.78,94.8,118000.0,68.1017,68.1448,68.0084,68.0228,118000.0
2013-01-31 10:20:00,94.81,94.9,94.81,94.88,76800.0,68.03,68.0945,68.03,68.0802,76800.0
2013-01-31 10:30:00,94.88,94.97,94.85,94.92,72900.0,68.0802,68.1448,68.0587,68.1089,72900.0
2013-01-31 10:40:00,94.94,94.95,94.9,94.95,46500.0,68.1232,68.1304,68.0945,68.1304,46500.0
2013-01-31 10:50:00,94.94,94.95,94.81,94.81,47700.0,68.1232,68.1304,68.03,68.03,47700.0
2013-01-31 11:00:00,94.81,94.81,94.73,94.76,69900.0,68.03,68.03,67.9725,67.9941,69900.0
2013-01-31 11:10:00,94.76,94.77,94.67,94.73,58500.0,67.9941,68.0013,67.9295,67.9725,58500.0
2013-01-31 11:20:00,94.73,94.76,94.7,94.71,74900.0,67.9725,67.9941,67.951,67.9582,74900.0
2013-01-31 11:30:00,94.7,94.72,94.6,94.69,131600.0,67.951,67.9654,67.8793,67.9438,131600.0
2013-01-31 11:40:00,94.68,94.75,94.67,94.68,58500.0,67.9367,67.9869,67.9295,67.9367,58500.0
2013-01-31 11:50:00,94.68,94.69,94.49,94.5,131900.0,67.9367,67.9438,67.8003,67.8075,131900.0
2013-01-31 12:00:00,94.51,94.63,94.51,94.59,58400.0,67.8147,67.9008,67.8147,67.8721,58400.0
2013-01-31 12:10:00,94.6,94.67,94.6,94.65,48300.0,67.8793,67.9295,67.8793,67.9151,48300.0
2013-01-31 12:20:00,94.65,94.67,94.63,94.66,74400.0,67.9151,67.9295,67.9008,67.9223,74400.0
2013-01-31 12:30:00,94.66,94.71,94.65,94.7,62600.0,67.9223,67.9582,67.9151,67.951,62600.0
2013-01-31 12:40:00,94.71,94.76,94.69,94.75,66200.0,67.9582,67.9941,67.9438,67.9869,66200.0
2013-01-31 12:50:00,94.76,94.79,94.75,94.77,48600.0,67.9941,68.0156,67.9869,68.0013,48600.0
2013-01-31 13:00:00,94.77,94.78,94.72,94.77,78600.0,68.0013,68.0084,67.9654,68.0013,78600.0
2013-01-31 13:10:00,94.77,94.79,94.75,94.77,25600.0,68.0013,68.0156,67.9869,68.0013,25600.0
2013-01-31 13:20:00,94.77,94.78,94.71,94.72,35100.0,68.0013,68.0084,67.9582,67.9654,35100.0
2013-01-31 13:30:00,94.73,94.76,94.71,94.74,37400.0,67.9725,67.9941,67.9582,67.9797,37400.0
2013-01-31 13:40:00,94.73,94.83,94.73,94.8,46200.0,67.9725,68.0443,67.9725,68.0228,46200.0
2013-01-31 13:50:00,94.8,94.81,94.74,94.76,70500.0,68.0228,68.03,67.9797,67.9941,70500.0
2013-01-31 14:00:00,94.75,94.76,94.65,94.66,67600.0,67.9869,67.9941,67.9151,67.9223,67600.0
2013-01-31 14:10:00,94.66,94.78,94.66,94.77,44700.0,67.9223,68.0084,67.9223,68.0013,44700.0
2013-01-31 14:20:00,94.78,94.8,94.74,94.79,73500.0,68.0084,68.0228,67.9797,68.0156,73500.0
2013-01-31 14:30:00,94.79,94.86,94.77,94.86,41500.0,68.0156,68.0658,68.0013,68.0658,41500.0
2013-01-31 14:40:00,94.85,94.88,94.79,94.8,58700.0,68.0587,68.0802,68.0156,68.0228,58700.0
2013-01-31 14:50:00,94.79,94.8,94.73,94.74,70400.0,68.0156,68.0228,67.9725,67.9797,70400.0
2013-01-31 15:00:00,94.73,94.79,94.7,94.78,118600.0,67.9725,68.0156,67.951,68.0084,118600.0
2013-01-31 15:10:00,94.78,94.85,94.75,94.85,159800.0,68.0084,68.0587,67.9869,68.0587,159800.0
2013-01-31 15:20:00,94.85,94.86,94.77,94.83,134800.0,68.0587,68.0658,68.0013,68.0443,134800.0
2013-01-31 15:30:00,94.82,94.92,94.76,94.82,138100.0,68.0371,68.1089,67.9941,68.0371,138100.0
2013-01-31 15:40:00,94.81,94.92,94.81,94.82,200500.0,68.03,68.1089,68.03,68.0371,200500.0
2013-01-31 15:50:00,94.83,95.17,94.8,95.15,953900.0,68.0443,68.2883,68.0228,68.2739,953900.0
2013-02-01 09:30:00,95.71,96.05,95.5,95.84,530000.0,68.6757,68.9197,68.5251,68.769,530000.0
2013-02-01 09:40:00,95.84,95.89,95.77,95.85,156300.0,68.769,68.8049,68.7188,68.7762,156300.0
2013-02-01 09:50:00,95.86,95.99,95.81,95.98,164700.0,68.7834,68.8766,68.7475,68.8695,164700.0
2013-02-01 10:00:00,96.0,96.28,95.99,96.15,284800.0,68.8838,69.0847,68.8766,68.9915,284800.0
2013-02-01 10:10:00,96.16,96.33,96.15,96.26,226100.0,68.9986,69.1206,68.9915,69.0704,226100.0
2013-02-01 10:20:00,96.26,96.32,96.17,96.17,113900.0,69.0704,69.1134,69.0058,69.0058,113900.0
2013-02-01 10:30:00,96.16,96.2,95.97,96.05,194400.0,68.9986,69.0273,68.8623,68.9197,194400.0
2013-02-01 10:40:00,96.05,96.09,96.0,96.01,111200.0,68.9197,68.9484,68.8838,68.891,111200.0
2013-02-01 10:50:00,96.0,96.09,95.87,96.01,132400.0,68.8838,68.9484,68.7905,68.891,132400.0
2013-02-01 11:00:00,96.01,96.21,95.98,96.18,76400.0,68.891,69.0345,68.8695,69.013,76400.0
2013-02-01 11:10:00,96.19,96.19,96.1,96.11,40500.0,69.0202,69.0202,68.9556,68.9628,40500.0
2013-02-01 11:20:00,96.1,96.13,95.99,96.01,85000.0,68.9556,68.9771,68.8766,68.891,85000.0
2013-02-01 11:30:00,96.0,96.07,95.97,95.99,84900.0,68.8838,68.9341,68.8623,68.8766,84900.0
2013-02-01 11:40:00,95.99,96.03,95.97,96.0,61400.0,68.8766,68.9054,68.8623,68.8838,61400.0
2013-02-01 11:50:00,95.99,96.0,95.88,95.93,93700.0,68.8766,68.8838,68.7977,68.8336,93700.0
2013-02-01 12:00:00,95.93,95.96,95.9,95.9,43500.0,68.8336,68.8551,68.8121,68.8121,43500.0
2013-02-01 12:10:00,95.91,95.91,95.83,95.84,111800.0,68.8192,68.8192,68.7618,68.769,111800.0
2013-02-01 12:20:00,95.83,95.88,95.83,95.84,69700.0,68.7618,68.7977,68.7618,68.769,69700.0
2013-02-01 12:30:00,95.84,95.87,95.73,95.74,96400.0,68.769,68.7905,68.6901,68.6973,96400.0
2013-02-01 12:40:00,95.73,95.82,95.71,95.78,50400.0,68.6901,68.7547,68.6757,68.726,50400.0
2013-02-01 12:50:00,95.78,95.81,95.77,95.78,66500.0,68.726,68.7475,68.7188,68.726,66500.0
2013-02-01 13:00:00,95.78,95.81,95.76,95.76,75500.0,68.726,68.7475,68.7116,68.7116,75500.0
2013-02-01 13:10:00,95.76,95.83,95.76,95.78,64400.0,68.7116,68.7618,68.7116,68.726,64400.0
2013-02-01 13:20:00,95.77,95.84,95.75,95.76,131000.0,68.7188,68.769,68.7044,68.7116,131000.0
2013-02-01 13:30:00,95.77,95.79,95.75,95.75,73400.0,68.7188,68.7331,68.7044,68.7044,73400.0
2013-02-01 13:40:00,95.75,95.86,95.72,95.84,122100.0,68.7044,68.7834,68.6829,68.769,122100.0
2013-02-01 13:50:00,95.84,95.89,95.82,95.84,45900.0,68.769,68.8049,68.7547,68.769,45900.0
2013-02-01 14:00:00,95.85,95.88,95.8,95.83,56100.0,68.7762,68.7977,68.7403,68.7618,56100.0
2013-02-01 14:10:00,95.84,95.88,95.81,95.88,35400.0,68.769,68.7977,68.7475,68.7977,35400.0
2013-02-01 14:20:00,95.88,95.93,95.86,95.92,137900.0,68.7977,68.8336,68.7834,68.8264,137900.0
2013-02-01 14:30:00,95.93,95.94,95.8,95.83,102700.0,68.8336,68.8408,68.7403,68.7618,102700.0
2013-02-01 14:40:00,95.84,95.99,95.83,95.95,124600.0,68.769,68.8766,68.7618,68.8479,124600.0
2013-02-01 14:50:00,95.96,96.0,95.91,95.91,94100.0,68.8551,68.8838,68.8192,68.8192,94100.0
2013-02-01 15:00:00,95.91,96.0,95.89,95.99,113100.0,68.8192,68.8838,68.8049,68.8766,113100.0
2013-02-01 15:10:00,95.98,95.99,95.94,95.94,53300.0,68.8695,68.8766,68.8408,68.8408,53300.0
2013-02-01 15:20:00,95.93,95.94,95.86,95.9,87600.0,68.8336,68.8408,68.7834,68.8121,87600.0
2013-02-01 15:30:00,95.9,95.94,95.85,95.86,96400.0,68.8121,68.8408,68.7762,68.7834,96400.0
2013-02-01 15:40:00,95.86,95.99,95.85,95.98,146800.0,68.7834,68.8766,68.7762,68.8695,146800.0
2013-02-01 15:50:00,95.98,95.98,95.82,95.91,348700.0,68.8695,68.8695,68.7547,68.8192,348700.0
2013-02-04 09:30:00,95.4,95.79,95.32,95.39,358000.0,68.4533,68.7331,68.3959,68.4461,358000.0
2013-02-04 09:40:00,95.38,95.43,95.28,95.39,140900.0,68.4389,68.4748,68.3672,68.4461,140900.0
2013-02-04 09:50:00,95.4,95.44,95.37,95.41,140600.0,68.4533,68.482,68.4318,68.4605,140600.0
2013-02-04 10:00:00,95.42,95.42,95.3,95.34,99100.0,68.4677,68.4677,68.3815,68.4102,99100.0
2013-02-04 10:10:00,95.35,95.36,95.11,95.18,405200.0,68.4174,68.4246,68.2452,68.2954,405200.0
2013-02-04 10:20:00,95.17,95.21,95.07,95.19,133200.0,68.2883,68.317,68.2165,68.3026,133200.0
2013-02-04 10:30:00,95.19,95.2,94.96,94.97,169700.0,68.3026,68.3098,68.1376,68.1448,169700.0
2013-02-04 10:40:00,94.98,95.01,94.83,95.01,196000.0,68.1519,68.1735,68.0443,68.1735,196000.0
2013-02-04 10:50:00,95.01,95.01,94.88,94.88,83200.0,68.1735,68.1735,68.0802,68.0802,83200.0
2013-02-04 11:00:00,94.88,94.89,94.72,94.77,120200.0,68.0802,68.0874,67.9654,68.0013,120200.0
2013-02-04 11:10:00,94.77,94.8,94.68,94.77,133900.0,68.0013,68.0228,67.9367,68.0013,133900.0
2013-02-04 11:20:00,94.77,94.81,94.71,94.73,97300.0,68.0013,68.03,67.9582,67.9725,97300.0
2013-02-04 11:30:00,94.73,94.86,94.7,94.79,204500.0,67.9725,68.0658,67.951,68.0156,204500.0
2013-02-04 11:40:00,94.8,94.83,94.72,94.73,86300.0,68.0228,68.0443,67.9654,67.9725,86300.0
2013-02-04 11:50:00,94.74,94.76,94.68,94.74,105600.0,67.9797,67.9941,67.9367,67.9797,105600.0
2013-02-04 12:00:00,94.74,94.76,94.64,94.67,80700.0,67.9797,67.9941,67.908,67.9295,80700.0
2013-02-04 12:10:00,94.68,94.79,94.67,94.77,64200.0,67.9367,68.0156,67.9295,68.0013,64200.0
2013-02-04 12:20:00,94.78,94.84,94.76,94.79,68000.0,68.0084,68.0515,67.9941,68.0156,68000.0
2013-02-04 12:30:00,94.8,94.93,94.79,94.89,74600.0,68.0228,68.1161,68.0156,68.0874,74600.0
2013-02-04 12:40:00,94.9,94.93,94.86,94.88,59400.0,68.0945,68.1161,68.0658,68.0802,59400.0
2013-02-04 12:50:00,94.88,94.89,94.85,94.86,32500.0,68.0802,68.0874,68.0587,68.0658,32500.0
2013-02-04 13:00:00,94.86,94.95,94.83,94.95,48800.0,68.0658,68.1304,68.0443,68.1304,48800.0
2013-02-04 13:10:00,94.95,94.96,94.87,94.9,38000.0,68.1304,68.1376,68.073,68.0945,38000.0
2013-02-04 13:20:00,94.9,94.91,94.81,94.82,51200.0,68.0945,68.1017,68.03,68.0371,51200.0
2013-02-04 13:30:00,94.82,94.82,94.74,94.76,91800.0,68.0371,68.0371,67.9797,67.9941,91800.0
2013-02-04 13:40:00,94.76,94.83,94.64,94.67,128100.0,67.9941,68.0443,67.908,67.9295,128100.0
2013-02-04 13:50:00,94.67,94.77,94.63,94.75,56800.0,67.9295,68.0013,67.9008,67.9869,56800.0
2013-02-04 14:00:00,94.75,94.82,94.75,94.81,59200.0,67.9869,68.0371,67.9869,68.03,59200.0
2013-02-04 14:10:00,94.81,94.83,94.68,94.69,90900.0,68.03,68.0443,67.9367,67.9438,90900.0
2013-02-04 14:20:00,94.7,94.79,94.67,94.77,63400.0,67.951,68.0156,67.9295,68.0013,63400.0
2013-02-04 14:30:00,94.78,94.81,94.72,94.78,68500.0,68.0084,68.03,67.9654,68.0084,68500.0
2013-02-04 14:40:00,94.78,94.85,94.75,94.76,76600.0,68.0084,68.0587,67.9869,67.9941,76600.0
2013-02-04 14:50:00,94.76,94.93,94.73,94.93,84000.0,67.9941,68.1161,67.9725,68.1161,84000.0
2013-02-04 15:00:00,94.92,94.98,94.85,94.94,120800.0,68.1089,68.1519,68.0587,68.1232,120800.0
2013-02-04 15:10:00,94.95,95.0,94.92,94.98,145700.0,68.1304,68.1663,68.1089,68.1519,145700.0
2013-02-04 15:20:00,94.98,95.07,94.93,95.05,153600.0,68.1519,68.2165,68.1161,68.2022,153600.0
2013-02-04 15:30:00,95.04,95.08,94.91,94.94,170400.0,68.195,68.2237,68.1017,68.1232,170400.0
2013-02-04 15:40:00,94.94,94.94,94.64,94.65,284300.0,68.1232,68.1232,67.908,67.9151,284300.0
2013-02-04 15:50:00,94.65,94.66,94.5,94.59,771900.0,67.9151,67.9223,67.8075,67.8721,771900.0
2013-02-05 09:30:00,94.59,94.98,94.51,94.88,348400.0,67.8721,68.1519,67.8147,68.0802,348400.0
2013-02-05 09:40:00,94.88,94.92,94.75,94.78,218700.0,68.0802,68.1089,67.9869,68.0084,218700.0
2013-02-05 09:50:00,94.81,95.15,94.81,95.14,186800.0,68.03,68.2739,68.03,68.2667,186800.0
2013-02-05 10:00:00,95.15,95.54,95.15,95.49,218700.0,68.2739,68.5538,68.2739,68.5179,218700.0
2013-02-05 10:10:00,95.49,95.49,95.15,95.16,237000.0,68.5179,68.5179,68.2739,68.2811,237000.0
2013-02-05 10:20:00,95.16,95.21,95.12,95.17,154700.0,68.2811,68.317,68.2524,68.2883,154700.0
2013-02-05 10:30:00,95.17,95.23,95.16,95.19,134900.0,68.2883,68.3313,68.2811,68.3026,134900.0
2013-02-05 10:40:00,95.19,95.24,95.13,95.15,99500.0,68.3026,68.3385,68.2596,68.2739,99500.0
2013-02-05 10:50:00,95.15,95.17,95.1,95.16,144500.0,68.2739,68.2883,68.238,68.2811,144500.0
2013-02-05 11:00:00,95.16,95.26,95.16,95.2,95200.0,68.2811,68.3528,68.2811,68.3098,95200.0
2013-02-05 11:10:00,95.2,95.3,95.2,95.3,126800.0,68.3098,68.3815,68.3098,68.3815,126800.0
2013-02-05 11:20:00,95.29,95.34,95.23,95.24,86100.0,68.3744,68.4102,68.3313,68.3385,86100.0
2013-02-05 11:30:00,95.25,95.34,95.24,95.3,45900.0,68.3457,68.4102,68.3385,68.3815,45900.0
2013-02-05 11:40:00,95.3,95.31,95.15,95.17,62600.0,68.3815,68.3887,68.2739,68.2883,62600.0
2013-02-05 11:50:00,95.17,95.2,95.13,95.2,75900.0,68.2883,68.3098,68.2596,68.3098,75900.0
2013-02-05 12:00:00,95.2,95.23,95.17,95.22,62700.0,68.3098,68.3313,68.2883,68.3241,62700.0
2013-02-05 12:10:00,95.23,95.24,95.18,95.23,105000.0,68.3313,68.3385,68.2954,68.3313,105000.0
2013-02-05 12:20:00,95.24,95.3,95.23,95.24,91100.0,68.3385,68.3815,68.3313,68.3385,91100.0
2013-02-05 12:30:00,95.23,95.28,95.21,95.21,63700.0,68.3313,68.3672,68.317,68.317,63700.0
2013-02-05 12:40:00,95.21,95.3,95.19,95.25,57200.0,68.317,68.3815,68.3026,68.3457,57200.0
2013-02-05 12:50:00,95.24,95.25,95.16,95.19,70700.0,68.3385,68.3457,68.2811,68.3026,70700.0
2013-02-05 13:00:00,95.19,95.25,95.19,95.25,43300.0,68.3026,68.3457,68.3026,68.3457,43300.0
2013-02-05 13:10:00,95.24,95.3,95.24,95.26,45100.0,68.3385,68.3815,68.3385,68.3528,45100.0
2013-02-05 13:20:00,95.26,95.3,95.24,95.3,37900.0,68.3528,68.3815,68.3385,68.3815,37900.0
2013-02-05 13:30:00,95.3,95.33,95.26,95.26,65000.0,68.3815,68.4031,68.3528,68.3528,65000.0
2013-02-05 13:40:00,95.27,95.28,95.2,95.25,95600.0,68.36,68.3672,68.3098,68.3457,95600.0
2013-02-05 13:50:00,95.24,95.25,95.17,95.23,83400.0,68.3385,68.3457,68.2883,68.3313,83400.0
2013-02-05 14:00:00,95.23,95.32,95.22,95.28,58000.0,68.3313,68.3959,68.3241,68.3672,58000.0
2013-02-05 14:10:00,95.27,95.34,95.26,95.31,65500.0,68.36,68.4102,68.3528,68.3887,65500.0
2013-02-05 14:20:00,95.32,95.32,95.27,95.27,37300.0,68.3959,68.3959,68.36,68.36,37300.0
2013-02-05 14:30:00,95.28,95.3,95.24,95.3,49600.0,68.3672,68.3815,68.3385,68.3815,49600.0
2013-02-05 14:40:00,95.3,95.39,95.29,95.3,72200.0,68.3815,68.4461,68.3744,68.3815,72200.0
2013-02-05 14:50:00,95.31,95.35,95.27,95.29,60000.0,68.3887,68.4174,68.36,68.3744,60000.0
2013-02-05 15:00:00,95.29,95.32,95.25,95.27,64200.0,68.3744,68.3959,68.3457,68.36,64200.0
2013-02-05 15:10:00,95.28,95.35,95.26,95.31,63000.0,68.3672,68.4174,68.3528,68.3887,63000.0
2013-02-05 15:20:00,95.31,95.31,95.21,95.21,97000.0,68.3887,68.3887,68.317,68.317,97000.0
2013-02-05 15:30:00,95.2,95.21,95.07,95.08,148000.0,68.3098,68.317,68.2165,68.2237,148000.0
2013-02-05 15:40:00,95.09,95.17,95.04,95.05,135300.0,68.2309,68.2883,68.195,68.2022,135300.0
2013-02-05 15:50:00,95.05,95.07,94.91,94.94,353900.0,68.2022,68.2165,68.1017,68.1232,353900.0
2013-02-06 09:30:00,94.49,94.79,94.41,94.68,232600.0,67.8003,68.0156,67.7429,67.9367,232600.0
2013-02-06 09:40:00,94.69,94.79,94.59,94.74,113000.0,67.9438,68.0156,67.8721,67.9797,113000.0
2013-02-06 09:50:00,94.72,94.93,94.72,94.87,132800.0,67.9654,68.1161,67.9654,68.073,132800.0
2013-02-06 10:00:00,94.87,94.92,94.8,94.83,100200.0,68.073,68.1089,68.0228,68.0443,100200.0
2013-02-06 10:10:00,94.84,94.9,94.8,94.84,103700.0,68.0515,68.0945,68.0228,68.0515,103700.0
2013-02-06 10:20:00,94.84,94.87,94.79,94.81,163100.0,68.0515,68.073,68.0156,68.03,163100.0
2013-02-06 10:30:00,94.8,94.92,94.8,94.84,110200.0,68.0228,68.1089,68.0228,68.0515,110200.0
2013-02-06 10:40:00,94.83,94.89,94.78,94.83,105100.0,68.0443,68.0874,68.0084,68.0443,105100.0
2013-02-06 10:50:00,94.82,94.96,94.81,94.89,71900.0,68.0371,68.1376,68.03,68.0874,71900.0
2013-02-06 11:00:00,94.89,94.9,94.84,94.87,101100.0,68.0874,68.0945,68.0515,68.073,101100.0
2013-02-06 11:10:00,94.87,94.92,94.87,94.89,123100.0,68.073,68.1089,68.073,68.0874,123100.0
2013-02-06 11:20:00,94.89,95.0,94.85,94.99,124400.0,68.0874,68.1663,68.0587,68.1591,124400.0
2013-02-06 11:30:00,94.98,95.0,94.88,94.89,94300.0,68.1519,68.1663,68.0802,68.0874,94300.0
2013-02-06 11:40:00,94.9,95.08,94.87,95.08,141600.0,68.0945,68.2237,68.073,68.2237,141600.0
2013-02-06 11:50:00,95.08,95.2,95.08,95.2,91200.0,68.2237,68.3098,68.2237,68.3098,91200.0
2013-02-06 12:00:00,95.2,95.23,95.13,95.23,74900.0,68.3098,68.3313,68.2596,68.3313,74900.0
2013-02-06 12:10:00,95.22,95.26,95.21,95.22,39800.0,68.3241,68.3528,68.317,68.3241,39800.0
2013-02-06 12:20:00,95.22,95.32,95.21,95.3,43600.0,68.3241,68.3959,68.317,68.3815,43600.0
2013-02-06 12:30:00,95.29,95.32,95.25,95.29,77800.0,68.3744,68.3959,68.3457,68.3744,77800.0
2013-02-06 12:40:00,95.29,95.33,95.27,95.3,68500.0,68.3744,68.4031,68.36,68.3815,68500.0
2013-02-06 12:50:00,95.28,95.32,95.21,95.22,113000.0,68.3672,68.3959,68.317,68.3241,113000.0
2013-02-06 13:00:00,95.22,95.25,95.14,95.18,53800.0,68.3241,68.3457,68.2667,68.2954,53800.0
2013-02-06 13:10:00,95.17,95.21,95.15,95.19,34100.0,68.2883,68.317,68.2739,68.3026,34100.0
2013-02-06 13:20:00,95.2,95.2,95.12,95.15,132200.0,68.3098,68.3098,68.2524,68.2739,132200.0
2013-02-06 13:30:00,95.14,95.14,95.08,95.11,66900.0,68.2667,68.2667,68.2237,68.2452,66900.0
2013-02-06 13:40:00,95.11,95.13,95.07,95.13,41100.0,68.2452,68.2596,68.2165,68.2596,41100.0
2013-02-06 13:50:00,95.13,95.15,95.06,95.07,54400.0,68.2596,68.2739,68.2093,68.2165,54400.0
2013-02-06 14:00:00,95.07,95.12,95.02,95.07,66100.0,68.2165,68.2524,68.1806,68.2165,66100.0
2013-02-06 14:10:00,95.08,95.14,95.06,95.1,43400.0,68.2237,68.2667,68.2093,68.238,43400.0
2013-02-06 14:20:00,95.11,95.15,95.04,95.04,107800.0,68.2452,68.2739,68.195,68.195,107800.0
2013-02-06 14:30:00,95.05,95.13,95.03,95.08,67400.0,68.2022,68.2596,68.1878,68.2237,67400.0
2013-02-06 14:40:00,95.07,95.19,95.07,95.07,73300.0,68.2165,68.3026,68.2165,68.2165,73300.0
2013-02-06 14:50:00,95.07,95.21,94.9,95.21,78100.0,68.2165,68.317,68.0945,68.317,78100.0
2013-02-06 15:00:00,95.21,95.25,95.18,95.22,144800.0,68.317,68.3457,68.2954,68.3241,144800.0
2013-02-06 15:10:00,95.22,95.27,94.84,95.19,102800.0,68.3241,68.36,68.0515,68.3026,102800.0
2013-02-06 15:20:00,95.18,95.27,95.18,95.25,84500.0,68.2954,68.36,68.2954,68.3457,84500.0
2013-02-06 15:30:00,95.23,95.23,95.01,95.04,168200.0,68.3313,68.3313,68.1735,68.195,168200.0
2013-02-06 15:40:00,95.05,95.12,94.96,94.96,168800.0,68.2022,68.2524,68.1376,68.1376,168800.0
2013-02-06 15:50:00,94.97,95.09,94.96,95.08,259300.0,68.1448,68.2309,68.1376,68.2237,259300.0
2013-02-07 09:30:00,95.0,95.06,94.51,94.66,400900.0,68.1663,68.2093,67.8147,67.9223,400900.0
2013-02-07 09:40:00,94.66,94.67,94.41,94.5,332500.0,67.9223,67.9295,67.7429,67.8075,332500.0
2013-02-07 09:50:00,94.48,94.51,94.35,94.43,165100.0,67.7932,67.8147,67.6999,67.7573,165100.0
2013-02-07 10:00:00,94.43,94.47,94.22,94.45,231300.0,67.7573,67.786,67.6066,67.7716,231300.0
2013-02-07 10:10:00,94.45,94.52,94.18,94.25,214000.0,67.7716,67.8219,67.5779,67.6281,214000.0
2013-02-07 10:20:00,94.26,94.27,94.12,94.18,162000.0,67.6353,67.6425,67.5348,67.5779,162000.0
2013-02-07 10:30:00,94.17,94.23,94.12,94.15,149500.0,67.5707,67.6138,67.5348,67.5564,149500.0
2013-02-07 10:40:00,94.15,94.25,94.09,94.1,166800.0,67.5564,67.6281,67.5133,67.5205,166800.0
2013-02-07 10:50:00,94.11,94.16,94.07,94.15,134000.0,67.5277,67.5636,67.499,67.5564,134000.0
2013-02-07 11:00:00,94.16,94.28,94.16,94.25,138100.0,67.5636,67.6497,67.5636,67.6281,138100.0
2013-02-07 11:10:00,94.24,94.27,94.17,94.2,112900.0,67.621,67.6425,67.5707,67.5923,112900.0
2013-02-07 11:20:00,94.21,94.26,94.2,94.25,119800.0,67.5994,67.6353,67.5923,67.6281,119800.0
2013-02-07 11:30:00,94.26,94.26,94.13,94.2,126100.0,67.6353,67.6353,67.542,67.5923,126100.0
2013-02-07 11:40:00,94.19,94.27,94.11,94.24,102100.0,67.5851,67.6425,67.5277,67.621,102100.0
2013-02-07 11:50:00,94.25,94.31,94.25,94.29,56300.0,67.6281,67.6712,67.6281,67.6568,56300.0
2013-02-07 12:00:00,94.28,94.43,94.28,94.41,97100.0,67.6497,67.7573,67.6497,67.7429,97100.0
2013-02-07 12:10:00,94.42,94.43,94.33,94.42,160300.0,67.7501,67.7573,67.6855,67.7501,160300.0
2013-02-07 12:20:00,94.42,94.52,94.4,94.51,103000.0,67.7501,67.8219,67.7358,67.8147,103000.0
2013-02-07 12:30:00,94.51,94.58,94.46,94.51,95600.0,67.8147,67.8649,67.7788,67.8147,95600.0
2013-02-07 12:40:00,94.51,94.54,94.47,94.5,75600.0,67.8147,67.8362,67.786,67.8075,75600.0
2013-02-07 12:50:00,94.5,94.54,94.47,94.49,37300.0,67.8075,67.8362,67.786,67.8003,37300.0
2013-02-07 13:00:00,94.5,94.53,94.48,94.52,57100.0,67.8075,67.829,67.7932,67.8219,57100.0
2013-02-07 13:10:00,94.51,94.55,94.49,94.54,89500.0,67.8147,67.8434,67.8003,67.8362,89500.0
2013-02-07 13:20:00,94.53,94.59,94.47,94.55,155800.0,67.829,67.8721,67.786,67.8434,155800.0
2013-02-07 13:30:00,94.55,94.59,94.47,94.48,104000.0,67.8434,67.8721,67.786,67.7932,104000.0
2013-02-07 13:40:00,94.48,94.59,94.48,94.57,111300.0,67.7932,67.8721,67.7932,67.8577,111300.0
2013-02-07 13:50:00,94.56,94.62,94.53,94.57,116500.0,67.8506,67.8936,67.829,67.8577,116500.0
2013-02-07 14:00:00,94.58,94.63,94.53,94.55,70100.0,67.8649,67.9008,67.829,67.8434,70100.0
2013-02-07 14:10:00,94.54,94.62,94.54,94.61,42700.0,67.8362,67.8936,67.8362,67.8864,42700.0
2013-02-07 14:20:00,94.62,94.63,94.58,94.58,64100.0,67.8936,67.9008,67.8649,67.8649,64100.0
2013-02-07 14:30:00,94.58,94.6,94.4,94.44,88700.0,67.8649,67.8793,67.7358,67.7645,88700.0
2013-02-07 14:40:00,94.44,94.55,94.43,94.55,40000.0,67.7645,67.8434,67.7573,67.8434,40000.0
2013-02-07 14:50:00,94.55,94.57,94.49,94.54,55800.0,67.8434,67.8577,67.8003,67.8362,55800.0
2013-02-07 15:00:00,94.52,94.58,94.43,94.54,125000.0,67.8219,67.8649,67.7573,67.8362,125000.0
2013-02-07 15:10:00,94.54,94.56,94.43,94.51,80200.0,67.8362,67.8506,67.7573,67.8147,80200.0
2013-02-07 15:20:00,94.52,94.53,94.39,94.43,122800.0,67.8219,67.829,67.7286,67.7573,122800.0
2013-02-07 15:30:00,94.43,94.54,94.43,94.52,153400.0,67.7573,67.8362,67.7573,67.8219,153400.0
2013-02-07 15:40:00,94.52,94.55,94.49,94.55,134000.0,67.8219,67.8434,67.8003,67.8434,134000.0
2013-02-07 15:50:00,94.54,94.62,94.5,94.62,396800.0,67.8362,67.8936,67.8075,67.8936,396800.0
2013-02-08 09:30:00,94.39,94.97,94.36,94.77,309400.0,67.7286,68.1448,67.7071,68.0013,309400.0
2013-02-08 09:40:00,94.75,95.1,94.75,95.04,186300.0,67.9869,68.238,67.9869,68.195,186300.0
2013-02-08 09:50:00,95.04,95.38,95.02,95.29,197300.0,68.195,68.4389,68.1806,68.3744,197300.0
2013-02-08 10:00:00,95.29,95.36,95.13,95.18,325200.0,68.3744,68.4246,68.2596,68.2954,325200.0
2013-02-08 10:10:00,95.18,95.32,95.17,95.32,222200.0,68.2954,68.3959,68.2883,68.3959,222200.0
2013-02-08 10:20:00,95.3,95.44,95.3,95.34,101000.0,68.3815,68.482,68.3815,68.4102,101000.0
2013-02-08 10:30:00,95.34,95.43,95.29,95.41,127800.0,68.4102,68.4748,68.3744,68.4605,127800.0
2013-02-08 10:40:00,95.41,95.47,95.38,95.43,171900.0,68.4605,68.5035,68.4389,68.4748,171900.0
2013-02-08 10:50:00,95.43,95.48,95.4,95.46,86000.0,68.4748,68.5107,68.4533,68.4964,86000.0
2013-02-08 11:00:00,95.46,95.48,95.37,95.38,186800.0,68.4964,68.5107,68.4318,68.4389,186800.0
2013-02-08 11:10:00,95.38,95.43,95.31,95.32,141800.0,68.4389,68.4748,68.3887,68.3959,141800.0
2013-02-08 11:20:00,95.32,95.32,95.22,95.24,106700.0,68.3959,68.3959,68.3241,68.3385,106700.0
2013-02-08 11:30:00,95.25,95.32,95.2,95.31,66700.0,68.3457,68.3959,68.3098,68.3887,66700.0
2013-02-08 11:40:00,95.31,95.34,95.29,95.3,52900.0,68.3887,68.4102,68.3744,68.3815,52900.0
2013-02-08 11:50:00,95.32,95.38,95.29,95.35,71700.0,68.3959,68.4389,68.3744,68.4174,71700.0
2013-02-08 12:00:00,95.34,95.41,95.32,95.33,135600.0,68.4102,68.4605,68.3959,68.4031,135600.0
2013-02-08 12:10:00,95.33,95.34,95.24,95.25,117800.0,68.4031,68.4102,68.3385,68.3457,117800.0
2013-02-08 12:20:00,95.24,95.3,95.22,95.3,100400.0,68.3385,68.3815,68.3241,68.3815,100400.0
2013-02-08 12:30:00,95.3,95.37,95.29,95.37,78800.0,68.3815,68.4318,68.3744,68.4318,78800.0
2013-02-08 12:40:00,95.38,95.4,95.31,95.31,83400.0,68.4389,68.4533,68.3887,68.3887,83400.0
2013-02-08 12:50:00,95.31,95.34,95.3,95.31,42500.0,68.3887,68.4102,68.3815,68.3887,42500.0
2013-02-08 13:00:00,95.31,95.35,95.28,95.3,68100.0,68.3887,68.4174,68.3672,68.3815,68100.0
2013-02-08 13:10:00,95.3,95.37,95.3,95.36,88100.0,68.3815,68.4318,68.3815,68.4246,88100.0
2013-02-08 13:20:00,95.36,95.38,95.29,95.3,39400.0,68.4246,68.4389,68.3744,68.3815,39400.0
2013-02-08 13:30:00,95.29,95.3,95.26,95.28,61300.0,68.3744,68.3815,68.3528,68.3672,61300.0
2013-02-08 13:40:00,95.28,95.31,95.28,95.3,56000.0,68.3672,68.3887,68.3672,68.3815,56000.0
2013-02-08 13:50:00,95.3,95.3,95.18,95.2,67100.0,68.3815,68.3815,68.2954,68.3098,67100.0
2013-02-08 14:00:00,95.19,95.2,95.1,95.11,74300.0,68.3026,68.3098,68.238,68.2452,74300.0
2013-02-08 14:10:00,95.11,95.12,95.03,95.03,51100.0,68.2452,68.2524,68.1878,68.1878,51100.0
2013-02-08 14:20:00,95.04,95.04,94.97,94.98,74000.0,68.195,68.195,68.1448,68.1519,74000.0
2013-02-08 14:30:00,94.99,95.06,94.96,95.06,71000.0,68.1591,68.2093,68.1376,68.2093,71000.0
2013-02-08 14:40:00,95.05,95.07,95.0,95.04,96700.0,68.2022,68.2165,68.1663,68.195,96700.0
2013-02-08 14:50:00,95.04,95.09,95.04,95.05,133300.0,68.195,68.2309,68.195,68.2022,133300.0
2013-02-08 15:00:00,95.06,95.06,94.95,95.02,144700.0,68.2093,68.2093,68.1304,68.1806,144700.0
2013-02-08 15:10:00,95.03,95.04,94.93,94.94,71500.0,68.1878,68.195,68.1161,68.1232,71500.0
2013-02-08 15:20:00,94.94,95.01,94.89,95.0,85500.0,68.1232,68.1735,68.0874,68.1663,85500.0
2013-02-08 15:30:00,95.01,95.03,94.8,94.81,161000.0,68.1735,68.1878,68.0228,68.03,161000.0
2013-02-08 15:40:00,94.82,94.89,94.79,94.83,234800.0,68.0371,68.0874,68.0156,68.0443,234800.0
2013-02-08 15:50:00,94.84,94.92,94.81,94.86,346800.0,68.0515,68.1089,68.03,68.0658,346800.0
2013-02-11 09:30:00,94.71,95.21,94.6,94.61,220700.0,67.9582,68.317,67.8793,67.8864,220700.0
2013-02-11 09:40:00,94.61,95.0,94.61,95.0,97400.0,67.8864,68.1663,67.8864,68.1663,97400.0
2013-02-11 09:50:00,94.99,95.12,94.93,95.08,110400.0,68.1591,68.2524,68.1161,68.2237,110400.0
2013-02-11 10:00:00,95.07,95.17,95.06,95.14,117200.0,68.2165,68.2883,68.2093,68.2667,117200.0
2013-02-11 10:10:00,95.15,95.19,95.02,95.08,165700.0,68.2739,68.3026,68.1806,68.2237,165700.0
2013-02-11 10:20:00,95.09,95.15,95.05,95.08,80100.0,68.2309,68.2739,68.2022,68.2237,80100.0
2013-02-11 10:30:00,95.08,95.12,95.01,95.09,128200.0,68.2237,68.2524,68.1735,68.2309,128200.0
2013-02-11 10:40:00,95.09,95.13,95.02,95.09,77000.0,68.2309,68.2596,68.1806,68.2309,77000.0
2013-02-11 10:50:00,95.08,95.24,95.08,95.24,90100.0,68.2237,68.3385,68.2237,68.3385,90100.0
2013-02-11 11:00:00,95.24,95.25,95.15,95.23,81900.0,68.3385,68.3457,68.2739,68.3313,81900.0
2013-02-11 11:10:00,95.23,95.23,95.15,95.22,51500.0,68.3313,68.3313,68.2739,68.3241,51500.0
2013-02-11 11:20:00,95.21,95.22,95.12,95.19,107900.0,68.317,68.3241,68.2524,68.3026,107900.0
2013-02-11 11:30:00,95.18,95.24,95.18,95.23,44300.0,68.2954,68.3385,68.2954,68.3313,44300.0
2013-02-11 11:40:00,95.23,95.3,95.22,95.3,114600.0,68.3313,68.3815,68.3241,68.3815,114600.0
2013-02-11 11:50:00,95.3,95.31,95.25,95.29,66200.0,68.3815,68.3887,68.3457,68.3744,66200.0
2013-02-11 12:00:00,95.3,95.31,95.27,95.27,54200.0,68.3815,68.3887,68.36,68.36,54200.0
2013-02-11 12:10:00,95.28,95.28,95.19,95.22,60800.0,68.3672,68.3672,68.3026,68.3241,60800.0
2013-02-11 12:20:00,95.22,95.27,95.2,95.25,48100.0,68.3241,68.36,68.3098,68.3457,48100.0
2013-02-11 12:30:00,95.25,95.28,95.22,95.25,46900.0,68.3457,68.3672,68.3241,68.3457,46900.0
2013-02-11 12:40:00,95.25,95.29,95.2,95.2,59400.0,68.3457,68.3744,68.3098,68.3098,59400.0
2013-02-11 12:50:00,95.21,95.29,95.19,95.21,81600.0,68.317,68.3744,68.3026,68.317,81600.0
2013-02-11 13:00:00,95.23,95.3,95.22,95.3,26800.0,68.3313,68.3815,68.3241,68.3815,26800.0
2013-02-11 13:10:00,95.3,95.3,95.22,95.24,49400.0,68.3815,68.3815,68.3241,68.3385,49400.0
2013-02-11 13:20:00,95.24,95.25,95.22,95.24,49500.0,68.3385,68.3457,68.3241,68.3385,49500.0
2013-02-11 13:30:00,95.25,95.3,95.23,95.29,43900.0,68.3457,68.3815,68.3313,68.3744,43900.0
2013-02-11 13:40:00,95.29,95.31,95.21,95.23,54400.0,68.3744,68.3887,68.317,68.3313,54400.0
2013-02-11 13:50:00,95.22,95.25,95.21,95.23,34400.0,68.3241,68.3457,68.317,68.3313,34400.0
2013-02-11 14:00:00,95.23,95.25,95.22,95.23,29000.0,68.3313,68.3457,68.3241,68.3313,29000.0
2013-02-11 14:10:00,95.22,95.24,95.22,95.24,22300.0,68.3241,68.3385,68.3241,68.3385,22300.0
2013-02-11 14:20:00,95.23,95.26,95.23,95.25,32200.0,68.3313,68.3528,68.3313,68.3457,32200.0
2013-02-11 14:30:00,95.25,95.26,95.23,95.23,47100.0,68.3457,68.3528,68.3313,68.3313,47100.0
2013-02-11 14:40:00,95.23,95.25,95.22,95.24,36300.0,68.3313,68.3457,68.3241,68.3385,36300.0
2013-02-11 14:50:00,95.23,95.25,95.15,95.18,57200.0,68.3313,68.3457,68.2739,68.2954,57200.0
2013-02-11 15:00:00,95.15,95.21,95.13,95.2,171400.0,68.2739,68.317,68.2596,68.3098,171400.0
2013-02-11 15:10:00,95.21,95.26,95.2,95.21,97800.0,68.317,68.3528,68.3098,68.317,97800.0
2013-02-11 15:20:00,95.22,95.29,95.17,95.27,229500.0,68.3241,68.3744,68.2883,68.36,229500.0
2013-02-11 15:30:00,95.27,95.28,95.14,95.23,145000.0,68.36,68.3672,68.2667,68.3313,145000.0
2013-02-11 15:40:00,95.24,95.29,95.22,95.26,112300.0,68.3385,68.3744,68.3241,68.3528,112300.0
2013-02-11 15:50:00,95.26,95.27,95.16,95.17,191900.0,68.3528,68.36,68.2811,68.2883,191900.0
2013-02-12 09:30:00,95.05,95.3,95.04,95.22,170200.0,68.2022,68.3815,68.195,68.3241,170200.0
2013-02-12 09:40:00,95.24,95.24,94.89,94.97,186500.0,68.3385,68.3385,68.0874,68.1448,186500.0
2013-02-12 09:50:00,94.97,95.1,94.88,94.9,211200.0,68.1448,68.238,68.0802,68.0945,211200.0
2013-02-12 10:00:00,94.9,95.06,94.85,95.04,148500.0,68.0945,68.2093,68.0587,68.195,148500.0
2013-02-12 10:10:00,95.05,95.05,94.98,94.98,52400.0,68.2022,68.2022,68.1519,68.1519,52400.0
2013-02-12 10:20:00,94.99,95.04,94.95,94.97,53900.0,68.1591,68.195,68.1304,68.1448,53900.0
2013-02-12 10:30:00,94.98,95.0,94.93,94.96,74400.0,68.1519,68.1663,68.1161,68.1376,74400.0
2013-02-12 10:40:00,94.97,94.99,94.84,94.84,127300.0,68.1448,68.1591,68.0515,68.0515,127300.0
2013-02-12 10:50:00,94.84,94.91,94.81,94.89,97600.0,68.0515,68.1017,68.03,68.0874,97600.0
2013-02-12 11:00:00,94.89,94.92,94.81,94.87,80400.0,68.0874,68.1089,68.03,68.073,80400.0
2013-02-12 11:10:00,94.87,94.93,94.86,94.93,81400.0,68.073,68.1161,68.0658,68.1161,81400.0
2013-02-12 11:20:00,94.93,94.95,94.89,94.94,64200.0,68.1161,68.1304,68.0874,68.1232,64200.0
2013-02-12 11:30:00,94.94,95.02,94.94,94.98,76900.0,68.1232,68.1806,68.1232,68.1519,76900.0
2013-02-12 11:40:00,94.98,95.01,94.91,94.93,74900.0,68.1519,68.1735,68.1017,68.1161,74900.0
2013-02-12 11:50:00,94.94,95.01,94.93,95.0,61000.0,68.1232,68.1735,68.1161,68.1663,61000.0
2013-02-12 12:00:00,95.0,95.03,94.96,94.99,95400.0,68.1663,68.1878,68.1376,68.1591,95400.0
2013-02-12 12:10:00,94.98,95.02,94.95,95.0,38600.0,68.1519,68.1806,68.1304,68.1663,38600.0
2013-02-12 12:20:00,94.99,95.15,94.99,95.04,142900.0,68.1591,68.2739,68.1591,68.195,142900.0
2013-02-12 12:30:00,95.04,95.07,95.02,95.06,45000.0,68.195,68.2165,68.1806,68.2093,45000.0
2013-02-12 12:40:00,95.05,95.12,95.05,95.12,36200.0,68.2022,68.2524,68.2022,68.2524,36200.0
2013-02-12 12:50:00,95.12,95.2,95.08,95.14,270300.0,68.2524,68.3098,68.2237,68.2667,270300.0
2013-02-12 13:00:00,95.14,95.15,95.05,95.09,97700.0,68.2667,68.2739,68.2022,68.2309,97700.0
2013-02-12 13:10:00,95.07,95.15,95.07,95.15,24800.0,68.2165,68.2739,68.2165,68.2739,24800.0
2013-02-12 13:20:00,95.14,95.28,95.13,95.27,83800.0,68.2667,68.3672,68.2596,68.36,83800.0
2013-02-12 13:30:00,95.28,95.3,95.21,95.24,57800.0,68.3672,68.3815,68.317,68.3385,57800.0
2013-02-12 13:40:00,95.25,95.27,95.23,95.25,38200.0,68.3457,68.36,68.3313,68.3457,38200.0
2013-02-12 13:50:00,95.26,95.27,95.2,95.26,46600.0,68.3528,68.36,68.3098,68.3528,46600.0
2013-02-12 14:00:00,95.27,95.31,95.23,95.28,79800.0,68.36,68.3887,68.3313,68.3672,79800.0
2013-02-12 14:10:00,95.28,95.31,95.23,95.27,114100.0,68.3672,68.3887,68.3313,68.36,114100.0
2013-02-12 14:20:00,95.27,95.3,95.25,95.27,160400.0,68.36,68.3815,68.3457,68.36,160400.0
2013-02-12 14:30:00,95.27,95.34,95.19,95.24,170200.0,68.36,68.4102,68.3026,68.3385,170200.0
2013-02-12 14:40:00,95.25,95.3,95.2,95.3,61900.0,68.3457,68.3815,68.3098,68.3815,61900.0
2013-02-12 14:50:00,95.28,95.33,95.24,95.31,101200.0,68.3672,68.4031,68.3385,68.3887,101200.0
2013-02-12 15:00:00,95.32,95.32,95.13,95.18,134500.0,68.3959,68.3959,68.2596,68.2954,134500.0
2013-02-12 15:10:00,95.18,95.21,95.07,95.15,149900.0,68.2954,68.317,68.2165,68.2739,149900.0
2013-02-12 15:20:00,95.15,95.16,95.11,95.16,82900.0,68.2739,68.2811,68.2452,68.2811,82900.0
2013-02-12 15:30:00,95.16,95.18,95.07,95.11,115500.0,68.2811,68.2954,68.2165,68.2452,115500.0
2013-02-12 15:40:00,95.11,95.15,95.04,95.07,201600.0,68.2452,68.2739,68.195,68.2165,201600.0
2013-02-12 15:50:00,95.08,95.14,94.99,95.12,310200.0,68.2237,68.2667,68.1591,68.2524,310200.0
2013-02-13 09:30:00,94.64,94.75,93.7,94.05,783700.0,67.908,67.9869,67.2335,67.4846,783700.0
2013-02-13 09:40:00,94.06,94.2,93.88,93.93,301000.0,67.4918,67.5923,67.3626,67.3985,301000.0
2013-02-13 09:50:00,93.93,94.06,93.79,93.97,244000.0,67.3985,67.4918,67.2981,67.4272,244000.0
2013-02-13 10:00:00,93.98,94.15,93.96,94.13,227800.0,67.4344,67.5564,67.42,67.542,227800.0
2013-02-13 10:10:00,94.13,94.15,94.02,94.04,154200.0,67.542,67.5564,67.4631,67.4774,154200.0
2013-02-13 10:20:00,94.05,94.05,93.89,93.93,200100.0,67.4846,67.4846,67.3698,67.3985,200100.0
2013-02-13 10:30:00,93.93,94.0,93.91,94.0,107400.0,67.3985,67.4487,67.3842,67.4487,107400.0
2013-02-13 10:40:00,94.0,94.0,93.86,93.87,116000.0,67.4487,67.4487,67.3483,67.3555,116000.0
2013-02-13 10:50:00,93.87,93.88,93.78,93.79,151600.0,67.3555,67.3626,67.2909,67.2981,151600.0
2013-02-13 11:00:00,93.79,93.89,93.75,93.83,122400.0,67.2981,67.3698,67.2694,67.3268,122400.0
2013-02-13 11:10:00,93.83,93.84,93.65,93.69,184100.0,67.3268,67.3339,67.1976,67.2263,184100.0
2013-02-13 11:20:00,93.69,93.7,93.59,93.59,175300.0,67.2263,67.2335,67.1546,67.1546,175300.0
2013-02-13 11:30:00,93.6,93.64,93.55,93.55,138000.0,67.1617,67.1904,67.1259,67.1259,138000.0
2013-02-13 11:40:00,93.55,93.69,93.48,93.69,135500.0,67.1259,67.2263,67.0756,67.2263,135500.0
2013-02-13 11:50:00,93.69,93.7,93.61,93.68,58700.0,67.2263,67.2335,67.1689,67.2191,58700.0
2013-02-13 12:00:00,93.69,93.78,93.68,93.77,91100.0,67.2263,67.2909,67.2191,67.2837,91100.0
2013-02-13 12:10:00,93.77,93.83,93.73,93.8,70200.0,67.2837,67.3268,67.255,67.3052,70200.0
2013-02-13 12:20:00,93.81,93.81,93.73,93.8,55800.0,67.3124,67.3124,67.255,67.3052,55800.0
2013-02-13 12:30:00,93.8,93.92,93.78,93.92,67800.0,67.3052,67.3913,67.2909,67.3913,67800.0
2013-02-13 12:40:00,93.91,93.99,93.88,93.95,120300.0,67.3842,67.4416,67.3626,67.4129,120300.0
2013-02-13 12:50:00,93.96,93.96,93.87,93.9,40700.0,67.42,67.42,67.3555,67.377,40700.0
2013-02-13 13:00:00,93.91,94.0,93.87,93.9,201400.0,67.3842,67.4487,67.3555,67.377,201400.0
2013-02-13 13:10:00,93.9,93.92,93.86,93.88,41300.0,67.377,67.3913,67.3483,67.3626,41300.0
2013-02-13 13:20:00,93.88,93.9,93.78,93.78,65700.0,67.3626,67.377,67.2909,67.2909,65700.0
2013-02-13 13:30:00,93.79,93.81,93.77,93.78,49700.0,67.2981,67.3124,67.2837,67.2909,49700.0
2013-02-13 13:40:00,93.77,93.78,93.65,93.66,93000.0,67.2837,67.2909,67.1976,67.2048,93000.0
2013-02-13 13:50:00,93.65,93.66,93.54,93.61,98800.0,67.1976,67.2048,67.1187,67.1689,98800.0
2013-02-13 14:00:00,93.61,93.72,93.61,93.71,49000.0,67.1689,67.2478,67.1689,67.2407,49000.0
2013-02-13 14:10:00,93.7,93.81,93.7,93.75,175500.0,67.2335,67.3124,67.2335,67.2694,175500.0
2013-02-13 14:20:00,93.75,93.85,93.74,93.83,113300.0,67.2694,67.3411,67.2622,67.3268,113300.0
2013-02-13 14:30:00,93.82,93.82,93.78,93.79,105800.0,67.3196,67.3196,67.2909,67.2981,105800.0
2013-02-13 14:40:00,93.79,93.82,93.76,93.81,74200.0,67.2981,67.3196,67.2765,67.3124,74200.0
2013-02-13 14:50:00,93.81,93.82,93.76,93.8,77200.0,67.3124,67.3196,67.2765,67.3052,77200.0
2013-02-13 15:00:00,93.8,93.88,93.8,93.88,91900.0,67.3052,67.3626,67.3052,67.3626,91900.0
2013-02-13 15:10:00,93.87,93.96,93.87,93.96,137400.0,67.3555,67.42,67.3555,67.42,137400.0
2013-02-13 15:20:00,93.95,94.0,93.95,93.97,112800.0,67.4129,67.4487,67.4129,67.4272,112800.0
2013-02-13 15:30:00,93.98,94.0,93.86,93.87,176300.0,67.4344,67.4487,67.3483,67.3555,176300.0
2013-02-13 15:40:00,93.87,93.88,93.72,93.79,370200.0,67.3555,67.3626,67.2478,67.2981,370200.0
2013-02-13 15:50:00,93.8,94.05,93.79,94.01,406500.0,67.3052,67.4846,67.2981,67.4559,406500.0
2013-02-14 09:30:00,93.86,93.87,93.33,93.79,278100.0,67.3483,67.3555,66.968,67.2981,278100.0
2013-02-14 09:40:00,93.73,93.89,93.64,93.73,180900.0,67.255,67.3698,67.1904,67.255,180900.0
2013-02-14 09:50:00,93.73,93.77,93.64,93.68,87600.0,67.255,67.2837,67.1904,67.2191,87600.0
2013-02-14 10:00:00,93.68,93.75,93.62,93.63,114600.0,67.2191,67.2694,67.1761,67.1833,114600.0
2013-02-14 10:10:00,93.63,93.65,93.55,93.64,132200.0,67.1833,67.1976,67.1259,67.1904,132200.0
2013-02-14 10:20:00,93.65,93.65,93.57,93.61,125500.0,67.1976,67.1976,67.1402,67.1689,125500.0
2013-02-14 10:30:00,93.61,93.7,93.61,93.67,117200.0,67.1689,67.2335,67.1689,67.212,117200.0
2013-02-14 10:40:00,93.68,93.82,93.65,93.79,141800.0,67.2191,67.3196,67.1976,67.2981,141800.0
2013-02-14 10:50:00,93.8,93.83,93.67,93.74,146500.0,67.3052,67.3268,67.212,67.2622,146500.0
2013-02-14 11:00:00,93.75,93.77,93.63,93.64,62500.0,67.2694,67.2837,67.1833,67.1904,62500.0
2013-02-14 11:10:00,93.64,93.69,93.56,93.56,68900.0,67.1904,67.2263,67.133,67.133,68900.0
2013-02-14 11:20:00,93.56,93.65,93.55,93.56,66100.0,67.133,67.1976,67.1259,67.133,66100.0
2013-02-14 11:30:00,93.56,93.56,93.36,93.42,139600.0,67.133,67.133,66.9895,67.0326,139600.0
2013-02-14 11:40:00,93.42,93.47,93.39,93.43,64400.0,67.0326,67.0684,67.011,67.0397,64400.0
2013-02-14 11:50:00,93.43,93.47,93.36,93.36,105600.0,67.0397,67.0684,66.9895,66.9895,105600.0
2013-02-14 12:00:00,93.37,93.38,93.31,93.32,96200.0,66.9967,67.0039,66.9536,66.9608,96200.0
2013-02-14 12:10:00,93.32,93.34,93.27,93.28,103800.0,66.9608,66.9752,66.9249,66.9321,103800.0
2013-02-14 12:20:00,93.27,93.31,93.27,93.3,82200.0,66.9249,66.9536,66.9249,66.9465,82200.0
2013-02-14 12:30:00,93.3,93.3,93.22,93.26,86900.0,66.9465,66.9465,66.8891,66.9178,86900.0
2013-02-14 12:40:00,93.27,93.27,93.21,93.21,68900.0,66.9249,66.9249,66.8819,66.8819,68900.0
2013-02-14 12:50:00,93.22,93.31,93.19,93.29,93400.0,66.8891,66.9536,66.8675,66.9393,93400.0
2013-02-14 13:00:00,93.29,93.34,93.26,93.3,123700.0,66.9393,66.9752,66.9178,66.9465,123700.0
2013-02-14 13:10:00,93.3,93.4,93.29,93.39,91200.0,66.9465,67.0182,66.9393,67.011,91200.0
2013-02-14 13:20:00,93.39,93.4,93.35,93.38,59900.0,67.011,67.0182,66.9823,67.0039,59900.0
2013-02-14 13:30:00,93.39,93.42,93.35,93.4,76900.0,67.011,67.0326,66.9823,67.0182,76900.0
2013-02-14 13:40:00,93.41,93.52,93.41,93.5,48600.0,67.0254,67.1043,67.0254,67.09,48600.0
2013-02-14 13:50:00,93.5,93.57,93.49,93.55,52300.0,67.09,67.1402,67.0828,67.1259,52300.0
2013-02-14 14:00:00,93.55,93.55,93.44,93.46,73900.0,67.1259,67.1259,67.0469,67.0613,73900.0
2013-02-14 14:10:00,93.47,93.49,93.41,93.45,67700.0,67.0684,67.0828,67.0254,67.0541,67700.0
2013-02-14 14:20:00,93.43,93.48,93.43,93.45,72500.0,67.0397,67.0756,67.0397,67.0541,72500.0
2013-02-14 14:30:00,93.46,93.47,93.42,93.44,66000.0,67.0613,67.0684,67.0326,67.0469,66000.0
2013-02-14 14:40:00,93.44,93.52,93.42,93.52,58000.0,67.0469,67.1043,67.0326,67.1043,58000.0
2013-02-14 14:50:00,93.52,93.53,93.43,93.48,167700.0,67.1043,67.1115,67.0397,67.0756,167700.0
2013-02-14 15:00:00,93.49,93.52,93.42,93.47,83000.0,67.0828,67.1043,67.0326,67.0684,83000.0
2013-02-14 15:10:00,93.47,93.52,93.46,93.46,85700.0,67.0684,67.1043,67.0613,67.0613,85700.0
2013-02-14 15:20:00,93.47,93.55,93.47,93.54,110600.0,67.0684,67.1259,67.0684,67.1187,110600.0
2013-02-14 15:30:00,93.55,93.59,93.52,93.56,192400.0,67.1259,67.1546,67.1043,67.133,192400.0
2013-02-14 15:40:00,93.55,93.56,93.46,93.53,78800.0,67.1259,67.133,67.0613,67.1115,78800.0
2013-02-14 15:50:00,93.53,93.57,93.49,93.56,250700.0,67.1115,67.1402,67.0828,67.133,250700.0
2013-02-15 09:30:00,93.81,93.98,93.6,93.72,898500.0,67.3124,67.4344,67.1617,67.2478,898500.0
2013-02-15 09:40:00,93.72,93.94,93.7,93.76,115900.0,67.2478,67.4057,67.2335,67.2765,115900.0
2013-02-15 09:50:00,93.75,93.81,93.67,93.78,113700.0,67.2694,67.3124,67.212,67.2909,113700.0
2013-02-15 10:00:00,93.79,93.97,93.79,93.95,66700.0,67.2981,67.4272,67.2981,67.4129,66700.0
2013-02-15 10:10:00,93.96,94.0,93.87,93.97,198900.0,67.42,67.4487,67.3555,67.4272,198900.0
2013-02-15 10:20:00,93.98,94.12,93.94,94.03,76400.0,67.4344,67.5348,67.4057,67.4703,76400.0
2013-02-15 10:30:00,94.01,94.14,94.0,94.01,94900.0,67.4559,67.5492,67.4487,67.4559,94900.0
2013-02-15 10:40:00,94.0,94.12,94.0,94.09,63500.0,67.4487,67.5348,67.4487,67.5133,63500.0
2013-02-15 10:50:00,94.11,94.16,94.08,94.1,46400.0,67.5277,67.5636,67.5061,67.5205,46400.0
2013-02-15 11:00:00,94.1,94.18,94.07,94.18,51500.0,67.5205,67.5779,67.499,67.5779,51500.0
2013-02-15 11:10:00,94.18,94.24,94.14,94.2,97900.0,67.5779,67.621,67.5492,67.5923,97900.0
2013-02-15 11:20:00,94.19,94.2,94.06,94.11,103900.0,67.5851,67.5923,67.4918,67.5277,103900.0
2013-02-15 11:30:00,94.11,94.11,94.05,94.1,115600.0,67.5277,67.5277,67.4846,67.5205,115600.0
2013-02-15 11:40:00,94.1,94.12,94.02,94.1,90700.0,67.5205,67.5348,67.4631,67.5205,90700.0
2013-02-15 11:50:00,94.1,94.13,94.03,94.08,111700.0,67.5205,67.542,67.4703,67.5061,111700.0
2013-02-15 12:00:00,94.09,94.1,94.03,94.07,107300.0,67.5133,67.5205,67.4703,67.499,107300.0
2013-02-15 12:10:00,94.07,94.07,93.98,94.05,47000.0,67.499,67.499,67.4344,67.4846,47000.0
2013-02-15 12:20:00,94.06,94.11,93.98,94.1,32000.0,67.4918,67.5277,67.4344,67.5205,32000.0
2013-02-15 12:30:00,94.11,94.14,94.05,94.14,29500.0,67.5277,67.5492,67.4846,67.5492,29500.0
2013-02-15 12:40:00,94.14,94.19,94.13,94.18,74300.0,67.5492,67.5851,67.542,67.5779,74300.0
2013-02-15 12:50:00,94.19,94.21,94.16,94.19,38700.0,67.5851,67.5994,67.5636,67.5851,38700.0
2013-02-15 13:00:00,94.2,94.23,94.16,94.22,50400.0,67.5923,67.6138,67.5636,67.6066,50400.0
2013-02-15 13:10:00,94.22,94.24,94.18,94.22,23100.0,67.6066,67.621,67.5779,67.6066,23100.0
2013-02-15 13:20:00,94.22,94.23,94.14,94.2,23400.0,67.6066,67.6138,67.5492,67.5923,23400.0
2013-02-15 13:30:00,94.21,94.25,94.2,94.23,49200.0,67.5994,67.6281,67.5923,67.6138,49200.0
2013-02-15 13:40:00,94.23,94.27,94.2,94.26,42300.0,67.6138,67.6425,67.5923,67.6353,42300.0
2013-02-15 13:50:00,94.26,94.3,94.23,94.29,67700.0,67.6353,67.664,67.6138,67.6568,67700.0
2013-02-15 14:00:00,94.28,94.31,94.09,94.1,62300.0,67.6497,67.6712,67.5133,67.5205,62300.0
2013-02-15 14:10:00,94.09,94.09,93.54,93.54,187700.0,67.5133,67.5133,67.1187,67.1187,187700.0
2013-02-15 14:20:00,93.55,93.61,93.21,93.28,269600.0,67.1259,67.1689,66.8819,66.9321,269600.0
2013-02-15 14:30:00,93.29,93.48,93.29,93.43,127800.0,66.9393,67.0756,66.9393,67.0397,127800.0
2013-02-15 14:40:00,93.43,93.54,93.37,93.51,87900.0,67.0397,67.1187,66.9967,67.0971,87900.0
2013-02-15 14:50:00,93.52,93.64,93.5,93.57,105200.0,67.1043,67.1904,67.09,67.1402,105200.0
2013-02-15 15:00:00,93.57,93.69,93.55,93.68,69500.0,67.1402,67.2263,67.1259,67.2191,69500.0
2013-02-15 15:10:00,93.68,93.68,93.56,93.58,57700.0,67.2191,67.2191,67.133,67.1474,57700.0
2013-02-15 15:20:00,93.58,93.72,93.58,93.66,84700.0,67.1474,67.2478,67.1474,67.2048,84700.0
2013-02-15 15:30:00,93.67,93.82,93.64,93.75,101000.0,67.212,67.3196,67.1904,67.2694,101000.0
2013-02-15 15:40:00,93.75,93.85,93.75,93.75,163600.0,67.2694,67.3411,67.2694,67.2694,163600.0
2013-02-15 15:50:00,93.75,93.87,93.69,93.87,396700.0,67.2694,67.3555,67.2263,67.3555,396700.0
2013-02-19 09:30:00,94.14,94.29,94.06,94.1,209500.0,67.5492,67.6568,67.4918,67.5205,209500.0
2013-02-19 09:40:00,94.13,94.29,94.1,94.29,118600.0,67.542,67.6568,67.5205,67.6568,118600.0
2013-02-19 09:50:00,94.28,94.49,94.28,94.41,101400.0,67.6497,67.8003,67.6497,67.7429,101400.0
2013-02-19 10:00:00,94.43,94.46,94.24,94.24,90300.0,67.7573,67.7788,67.621,67.621,90300.0
2013-02-19 10:10:00,94.24,94.38,94.17,94.29,143800.0,67.621,67.7214,67.5707,67.6568,143800.0
2013-02-19 10:20:00,94.28,94.32,94.13,94.21,108300.0,67.6497,67.6784,67.542,67.5994,108300.0
2013-02-19 10:30:00,94.21,94.26,94.13,94.18,103500.0,67.5994,67.6353,67.542,67.5779,103500.0
2013-02-19 10:40:00,94.19,94.24,94.13,94.19,89800.0,67.5851,67.621,67.542,67.5851,89800.0
2013-02-19 10:50:00,94.19,94.22,94.1,94.13,53700.0,67.5851,67.6066,67.5205,67.542,53700.0
2013-02-19 11:00:00,94.14,94.2,94.08,94.17,109500.0,67.5492,67.5923,67.5061,67.5707,109500.0
2013-02-19 11:10:00,94.17,94.23,94.14,94.18,89000.0,67.5707,67.6138,67.5492,67.5779,89000.0
2013-02-19 11:20:00,94.19,94.28,94.19,94.27,66900.0,67.5851,67.6497,67.5851,67.6425,66900.0
2013-02-19 11:30:00,94.27,94.28,94.0,94.0,129900.0,67.6425,67.6497,67.4487,67.4487,129900.0
2013-02-19 11:40:00,94.01,94.05,94.01,94.04,80300.0,67.4559,67.4846,67.4559,67.4774,80300.0
2013-02-19 11:50:00,94.04,94.05,93.9,93.9,171000.0,67.4774,67.4846,67.377,67.377,171000.0
2013-02-19 12:00:00,93.9,93.96,93.82,93.83,127300.0,67.377,67.42,67.3196,67.3268,127300.0
2013-02-19 12:10:00,93.85,93.94,93.83,93.9,74700.0,67.3411,67.4057,67.3268,67.377,74700.0
2013-02-19 12:20:00,93.9,94.02,93.88,94.02,45200.0,67.377,67.4631,67.3626,67.4631,45200.0
2013-02-19 12:30:00,94.01,94.02,93.89,93.91,102500.0,67.4559,67.4631,67.3698,67.3842,102500.0
2013-02-19 12:40:00,93.92,93.95,93.82,93.87,78800.0,67.3913,67.4129,67.3196,67.3555,78800.0
2013-02-19 12:50:00,93.87,93.95,93.87,93.93,51300.0,67.3555,67.4129,67.3555,67.3985,51300.0
2013-02-19 13:00:00,93.93,93.95,93.9,93.91,51100.0,67.3985,67.4129,67.377,67.3842,51100.0
2013-02-19 13:10:00,93.91,93.91,93.81,93.82,66400.0,67.3842,67.3842,67.3124,67.3196,66400.0
2013-02-19 13:20:00,93.82,93.84,93.77,93.8,81600.0,67.3196,67.3339,67.2837,67.3052,81600.0
2013-02-19 13:30:00,93.81,93.91,93.81,93.89,50100.0,67.3124,67.3842,67.3124,67.3698,50100.0
2013-02-19 13:40:00,93.9,93.98,93.89,93.98,66300.0,67.377,67.4344,67.3698,67.4344,66300.0
2013-02-19 13:50:00,93.97,94.02,93.94,94.0,45800.0,67.4272,67.4631,67.4057,67.4487,45800.0
2013-02-19 14:00:00,94.01,94.05,93.97,94.02,60500.0,67.4559,67.4846,67.4272,67.4631,60500.0
2013-02-19 14:10:00,94.02,94.02,93.91,93.98,90200.0,67.4631,67.4631,67.3842,67.4344,90200.0
2013-02-19 14:20:00,93.97,93.99,93.92,93.94,64300.0,67.4272,67.4416,67.3913,67.4057,64300.0
2013-02-19 14:30:00,93.93,94.0,93.93,94.0,62600.0,67.3985,67.4487,67.3985,67.4487,62600.0
2013-02-19 14:40:00,94.0,94.06,93.89,93.91,114400.0,67.4487,67.4918,67.3698,67.3842,114400.0
2013-02-19 14:50:00,93.91,93.93,93.9,93.91,44800.0,67.3842,67.3985,67.377,67.3842,44800.0
2013-02-19 15:00:00,93.91,93.99,93.91,93.93,63000.0,67.3842,67.4416,67.3842,67.3985,63000.0
2013-02-19 15:10:00,93.93,93.99,93.93,93.98,92600.0,67.3985,67.4416,67.3985,67.4344,92600.0
2013-02-19 15:20:00,93.99,94.03,93.9,93.91,61500.0,67.4416,67.4703,67.377,67.3842,61500.0
2013-02-19 15:30:00,93.91,93.92,93.81,93.81,105200.0,67.3842,67.3913,67.3124,67.3124,105200.0
2013-02-19 15:40:00,93.81,93.86,93.77,93.82,188000.0,67.3124,67.3483,67.2837,67.3196,188000.0
2013-02-19 15:50:00,93.83,93.87,93.8,93.84,310600.0,67.3268,67.3555,67.3052,67.3339,310600.0
2013-02-20 09:30:00,93.93,94.33,93.84,94.28,212300.0,67.3985,67.6855,67.3339,67.6497,212300.0
2013-02-20 09:40:00,94.29,94.29,94.06,94.06,83500.0,67.6568,67.6568,67.4918,67.4918,83500.0
2013-02-20 09:50:00,94.06,94.09,93.88,93.94,112000.0,67.4918,67.5133,67.3626,67.4057,112000.0
2013-02-20 10:00:00,93.94,94.05,93.92,93.94,86100.0,67.4057,67.4846,67.3913,67.4057,86100.0
2013-02-20 10:10:00,93.93,94.03,93.89,94.01,111000.0,67.3985,67.4703,67.3698,67.4559,111000.0
2013-02-20 10:20:00,94.02,94.03,93.93,93.94,100800.0,67.4631,67.4703,67.3985,67.4057,100800.0
2013-02-20 10:30:00,93.95,94.04,93.95,93.99,70600.0,67.4129,67.4774,67.4129,67.4416,70600.0
2013-02-20 10:40:00,93.98,94.07,93.98,94.02,70900.0,67.4344,67.499,67.4344,67.4631,70900.0
2013-02-20 10:50:00,94.02,94.1,93.97,94.07,117800.0,67.4631,67.5205,67.4272,67.499,117800.0
2013-02-20 11:00:00,94.07,94.2,94.04,94.14,149600.0,67.499,67.5923,67.4774,67.5492,149600.0
2013-02-20 11:10:00,94.14,94.19,94.11,94.12,70800.0,67.5492,67.5851,67.5277,67.5348,70800.0
2013-02-20 11:20:00,94.13,94.18,94.12,94.16,61800.0,67.542,67.5779,67.5348,67.5636,61800.0
2013-02-20 11:30:00,94.17,94.18,94.0,94.02,79100.0,67.5707,67.5779,67.4487,67.4631,79100.0
2013-02-20 11:40:00,94.03,94.14,94.01,94.13,84700.0,67.4703,67.5492,67.4559,67.542,84700.0
2013-02-20 11:50:00,94.13,94.17,94.08,94.12,54900.0,67.542,67.5707,67.5061,67.5348,54900.0
2013-02-20 12:00:00,94.12,94.19,94.09,94.15,49800.0,67.5348,67.5851,67.5133,67.5564,49800.0
2013-02-20 12:10:00,94.15,94.28,94.15,94.26,70100.0,67.5564,67.6497,67.5564,67.6353,70100.0
2013-02-20 12:20:00,94.26,94.29,94.22,94.28,44400.0,67.6353,67.6568,67.6066,67.6497,44400.0
2013-02-20 12:30:00,94.27,94.38,94.25,94.37,75700.0,67.6425,67.7214,67.6281,67.7142,75700.0
2013-02-20 12:40:00,94.35,94.39,94.32,94.37,41000.0,67.6999,67.7286,67.6784,67.7142,41000.0
2013-02-20 12:50:00,94.35,94.39,94.32,94.38,55500.0,67.6999,67.7286,67.6784,67.7214,55500.0
2013-02-20 13:00:00,94.37,94.37,94.27,94.28,47200.0,67.7142,67.7142,67.6425,67.6497,47200.0
2013-02-20 13:10:00,94.28,94.29,94.22,94.28,39100.0,67.6497,67.6568,67.6066,67.6497,39100.0
2013-02-20 13:20:00,94.28,94.34,94.28,94.3,32300.0,67.6497,67.6927,67.6497,67.664,32300.0
2013-02-20 13:30:00,94.3,94.3,94.24,94.25,36200.0,67.664,67.664,67.621,67.6281,36200.0
2013-02-20 13:40:00,94.26,94.33,94.24,94.32,54000.0,67.6353,67.6855,67.621,67.6784,54000.0
2013-02-20 13:50:00,94.33,94.43,94.32,94.41,98000.0,67.6855,67.7573,67.6784,67.7429,98000.0
2013-02-20 14:00:00,94.41,94.48,94.29,94.46,97200.0,67.7429,67.7932,67.6568,67.7788,97200.0
2013-02-20 14:10:00,94.47,94.47,94.24,94.25,108600.0,67.786,67.786,67.621,67.6281,108600.0
2013-02-20 14:20:00,94.25,94.26,94.12,94.2,87300.0,67.6281,67.6353,67.5348,67.5923,87300.0
2013-02-20 14:30:00,94.19,94.24,94.08,94.16,88500.0,67.5851,67.621,67.5061,67.5636,88500.0
2013-02-20 14:40:00,94.16,94.16,93.97,94.02,87700.0,67.5636,67.5636,67.4272,67.4631,87700.0
2013-02-20 14:50:00,94.01,94.05,93.8,93.9,93200.0,67.4559,67.4846,67.3052,67.377,93200.0
2013-02-20 15:00:00,93.9,93.92,93.75,93.88,103500.0,67.377,67.3913,67.2694,67.3626,103500.0
2013-02-20 15:10:00,93.88,93.9,93.81,93.87,82600.0,67.3626,67.377,67.3124,67.3555,82600.0
2013-02-20 15:20:00,93.86,93.87,93.76,93.82,68600.0,67.3483,67.3555,67.2765,67.3196,68600.0
2013-02-20 15:30:00,93.82,93.94,93.79,93.9,122300.0,67.3196,67.4057,67.2981,67.377,122300.0
2013-02-20 15:40:00,93.9,93.97,93.83,93.95,158500.0,67.377,67.4272,67.3268,67.4129,158500.0
2013-02-20 15:50:00,93.96,93.96,93.85,93.88,354000.0,67.42,67.42,67.3411,67.3626,354000.0
2013-02-21 09:30:00,93.44,94.0,93.3,93.92,301800.0,67.0469,67.4487,66.9465,67.3913,301800.0
2013-02-21 09:40:00,93.92,93.95,93.63,93.79,191400.0,67.3913,67.4129,67.1833,67.2981,191400.0
2013-02-21 09:50:00,93.77,93.97,93.77,93.95,111900.0,67.2837,67.4272,67.2837,67.4129,111900.0
2013-02-21 10:00:00,93.95,94.14,93.81,94.12,201700.0,67.4129,67.5492,67.3124,67.5348,201700.0
2013-02-21 10:10:00,94.11,94.21,94.04,94.16,133900.0,67.5277,67.5994,67.4774,67.5636,133900.0
2013-02-21 10:20:00,94.15,94.38,94.15,94.33,124600.0,67.5564,67.7214,67.5564,67.6855,124600.0
2013-02-21 10:30:00,94.33,94.36,94.22,94.26,115100.0,67.6855,67.7071,67.6066,67.6353,115100.0
2013-02-21 10:40:00,94.27,94.43,94.27,94.29,157400.0,67.6425,67.7573,67.6425,67.6568,157400.0
2013-02-21 10:50:00,94.28,94.31,94.23,94.26,100200.0,67.6497,67.6712,67.6138,67.6353,100200.0
2013-02-21 11:00:00,94.27,94.4,94.27,94.37,121100.0,67.6425,67.7358,67.6425,67.7142,121100.0
2013-02-21 11:10:00,94.38,94.45,94.31,94.37,97500.0,67.7214,67.7716,67.6712,67.7142,97500.0
2013-02-21 11:20:00,94.35,94.38,94.3,94.32,73100.0,67.6999,67.7214,67.664,67.6784,73100.0
2013-02-21 11:30:00,94.32,94.32,94.25,94.26,59700.0,67.6784,67.6784,67.6281,67.6353,59700.0
2013-02-21 11:40:00,94.25,94.44,94.21,94.43,70600.0,67.6281,67.7645,67.5994,67.7573,70600.0
2013-02-21 11:50:00,94.43,94.43,94.34,94.36,42000.0,67.7573,67.7573,67.6927,67.7071,42000.0
2013-02-21 12:00:00,94.36,94.37,94.28,94.29,54700.0,67.7071,67.7142,67.6497,67.6568,54700.0
2013-02-21 12:10:00,94.28,94.3,94.23,94.25,117400.0,67.6497,67.664,67.6138,67.6281,117400.0
2013-02-21 12:20:00,94.25,94.36,94.23,94.34,50900.0,67.6281,67.7071,67.6138,67.6927,50900.0
2013-02-21 12:30:00,94.34,94.35,94.25,94.28,63000.0,67.6927,67.6999,67.6281,67.6497,63000.0
2013-02-21 12:40:00,94.27,94.27,94.18,94.23,51500.0,67.6425,67.6425,67.5779,67.6138,51500.0
2013-02-21 12:50:00,94.22,94.23,94.15,94.21,63700.0,67.6066,67.6138,67.5564,67.5994,63700.0
2013-02-21 13:00:00,94.23,94.28,94.21,94.25,50300.0,67.6138,67.6497,67.5994,67.6281,50300.0
2013-02-21 13:10:00,94.23,94.25,94.17,94.17,47400.0,67.6138,67.6281,67.5707,67.5707,47400.0
2013-02-21 13:20:00,94.17,94.24,94.13,94.21,70100.0,67.5707,67.621,67.542,67.5994,70100.0
2013-02-21 13:30:00,94.22,94.28,94.19,94.21,86200.0,67.6066,67.6497,67.5851,67.5994,86200.0
2013-02-21 13:40:00,94.2,94.22,94.04,94.05,57400.0,67.5923,67.6066,67.4774,67.4846,57400.0
2013-02-21 13:50:00,94.05,94.14,94.03,94.14,50400.0,67.4846,67.5492,67.4703,67.5492,50400.0
2013-02-21 14:00:00,94.13,94.15,94.02,94.07,44100.0,67.542,67.5564,67.4631,67.499,44100.0
2013-02-21 14:10:00,94.07,94.23,94.04,94.2,67100.0,67.499,67.6138,67.4774,67.5923,67100.0
2013-02-21 14:20:00,94.2,94.29,94.19,94.28,72500.0,67.5923,67.6568,67.5851,67.6497,72500.0
2013-02-21 14:30:00,94.27,94.34,94.25,94.31,94300.0,67.6425,67.6927,67.6281,67.6712,94300.0
2013-02-21 14:40:00,94.31,94.32,94.12,94.12,92100.0,67.6712,67.6784,67.5348,67.5348,92100.0
2013-02-21 14:50:00,94.12,94.33,94.05,94.33,91400.0,67.5348,67.6855,67.4846,67.6855,91400.0
2013-02-21 15:00:00,94.32,94.39,94.26,94.3,106600.0,67.6784,67.7286,67.6353,67.664,106600.0
2013-02-21 15:10:00,94.31,94.4,94.3,94.35,101700.0,67.6712,67.7358,67.664,67.6999,101700.0
2013-02-21 15:20:00,94.35,94.45,94.33,94.43,100900.0,67.6999,67.7716,67.6855,67.7573,100900.0
2013-02-21 15:30:00,94.42,94.43,94.32,94.37,123600.0,67.7501,67.7573,67.6784,67.7142,123600.0
2013-02-21 15:40:00,94.37,94.37,94.25,94.29,150300.0,67.7142,67.7142,67.6281,67.6568,150300.0
2013-02-21 15:50:00,94.29,94.32,94.1,94.14,304800.0,67.6568,67.6784,67.5205,67.5492,304800.0
2013-02-22 09:30:00,94.27,94.5,94.17,94.22,254300.0,67.6425,67.8075,67.5707,67.6066,254300.0
2013-02-22 09:40:00,94.21,94.26,94.0,94.05,205700.0,67.5994,67.6353,67.4487,67.4846,205700.0
2013-02-22 09:50:00,94.05,94.06,93.85,93.96,163900.0,67.4846,67.4918,67.3411,67.42,163900.0
2013-02-22 10:00:00,93.96,94.19,93.95,94.15,112800.0,67.42,67.5851,67.4129,67.5564,112800.0
2013-02-22 10:10:00,94.16,94.28,94.09,94.28,110000.0,67.5636,67.6497,67.5133,67.6497,110000.0
2013-02-22 10:20:00,94.29,94.3,94.15,94.3,134200.0,67.6568,67.664,67.5564,67.664,134200.0
2013-02-22 10:30:00,94.29,94.45,94.26,94.41,83900.0,67.6568,67.7716,67.6353,67.7429,83900.0
2013-02-22 10:40:00,94.41,94.62,94.4,94.6,81700.0,67.7429,67.8936,67.7358,67.8793,81700.0
2013-02-22 10:50:00,94.6,94.61,94.48,94.49,58100.0,67.8793,67.8864,67.7932,67.8003,58100.0
2013-02-22 11:00:00,94.5,94.55,94.41,94.48,92600.0,67.8075,67.8434,67.7429,67.7932,92600.0
2013-02-22 11:10:00,94.47,94.48,94.42,94.46,45000.0,67.786,67.7932,67.7501,67.7788,45000.0
2013-02-22 11:20:00,94.46,94.61,94.42,94.57,47200.0,67.7788,67.8864,67.7501,67.8577,47200.0
2013-02-22 11:30:00,94.57,94.64,94.57,94.64,58500.0,67.8577,67.908,67.8577,67.908,58500.0
2013-02-22 11:40:00,94.63,94.64,94.58,94.61,53800.0,67.9008,67.908,67.8649,67.8864,53800.0
2013-02-22 11:50:00,94.61,94.7,94.59,94.64,45100.0,67.8864,67.951,67.8721,67.908,45100.0
2013-02-22 12:00:00,94.64,94.72,94.64,94.67,138900.0,67.908,67.9654,67.908,67.9295,138900.0
2013-02-22 12:10:00,94.68,94.84,94.64,94.77,156300.0,67.9367,68.0515,67.908,68.0013,156300.0
2013-02-22 12:20:00,94.75,94.83,94.75,94.8,35500.0,67.9869,68.0443,67.9869,68.0228,35500.0
2013-02-22 12:30:00,94.8,94.9,94.8,94.9,65200.0,68.0228,68.0945,68.0228,68.0945,65200.0
2013-02-22 12:40:00,94.9,94.98,94.9,94.98,112200.0,68.0945,68.1519,68.0945,68.1519,112200.0
2013-02-22 12:50:00,94.98,95.04,94.96,95.02,173000.0,68.1519,68.195,68.1376,68.1806,173000.0
2013-02-22 13:00:00,95.02,95.03,94.98,94.99,62200.0,68.1806,68.1878,68.1519,68.1591,62200.0
2013-02-22 13:10:00,94.99,95.03,94.96,95.0,65000.0,68.1591,68.1878,68.1376,68.1663,65000.0
2013-02-22 13:20:00,95.0,95.06,94.95,94.98,86500.0,68.1663,68.2093,68.1304,68.1519,86500.0
2013-02-22 13:30:00,94.98,95.0,94.95,94.98,30500.0,68.1519,68.1663,68.1304,68.1519,30500.0
2013-02-22 13:40:00,94.98,95.0,94.97,95.0,39700.0,68.1519,68.1663,68.1448,68.1663,39700.0
2013-02-22 13:50:00,94.98,95.01,94.94,94.97,69100.0,68.1519,68.1735,68.1232,68.1448,69100.0
2013-02-22 14:00:00,94.98,95.06,94.96,95.02,61300.0,68.1519,68.2093,68.1376,68.1806,61300.0
2013-02-22 14:10:00,95.03,95.08,95.01,95.04,42700.0,68.1878,68.2237,68.1735,68.195,42700.0
2013-02-22 14:20:00,95.04,95.09,95.02,95.06,58200.0,68.195,68.2309,68.1806,68.2093,58200.0
2013-02-22 14:30:00,95.05,95.07,95.0,95.03,107500.0,68.2022,68.2165,68.1663,68.1878,107500.0
2013-02-22 14:40:00,95.03,95.13,95.01,95.13,81200.0,68.1878,68.2596,68.1735,68.2596,81200.0
2013-02-22 14:50:00,95.12,95.15,95.05,95.07,73300.0,68.2524,68.2739,68.2022,68.2165,73300.0
2013-02-22 15:00:00,95.06,95.13,94.98,95.01,156200.0,68.2093,68.2596,68.1519,68.1735,156200.0
2013-02-22 15:10:00,95.01,95.09,95.0,95.08,68000.0,68.1735,68.2309,68.1663,68.2237,68000.0
2013-02-22 15:20:00,95.08,95.1,95.0,95.06,110600.0,68.2237,68.238,68.1663,68.2093,110600.0
2013-02-22 15:30:00,95.07,95.09,94.98,95.03,114900.0,68.2165,68.2309,68.1519,68.1878,114900.0
2013-02-22 15:40:00,95.02,95.13,95.0,95.13,103800.0,68.1806,68.2596,68.1663,68.2596,103800.0
2013-02-22 15:50:00,95.12,95.23,95.12,95.23,425700.0,68.2524,68.3313,68.2524,68.3313,425700.0
2013-02-25 09:30:00,95.34,95.63,95.26,95.62,309600.0,68.4102,68.6183,68.3528,68.6112,309600.0
2013-02-25 09:40:00,95.6,95.79,95.59,95.78,216600.0,68.5968,68.7331,68.5896,68.726,216600.0
2013-02-25 09:50:00,95.78,96.03,95.77,96.01,327000.0,68.726,68.9054,68.7188,68.891,327000.0
2013-02-25 10:00:00,96.0,96.07,95.88,96.06,159900.0,68.8838,68.9341,68.7977,68.9269,159900.0
2013-02-25 10:10:00,96.07,96.23,96.05,96.19,283900.0,68.9341,69.0489,68.9197,69.0202,283900.0
2013-02-25 10:20:00,96.19,96.32,96.19,96.28,233200.0,69.0202,69.1134,69.0202,69.0847,233200.0
2013-02-25 10:30:00,96.27,96.36,96.26,96.3,238600.0,69.0776,69.1421,69.0704,69.0991,238600.0
2013-02-25 10:40:00,96.29,96.45,96.26,96.36,238300.0,69.0919,69.2067,69.0704,69.1421,238300.0
2013-02-25 10:50:00,96.37,96.48,96.32,96.44,299300.0,69.1493,69.2282,69.1134,69.1995,299300.0
2013-02-25 11:00:00,96.42,96.44,96.14,96.23,229900.0,69.1852,69.1995,68.9843,69.0489,229900.0
2013-02-25 11:10:00,96.23,96.36,96.19,96.31,179900.0,69.0489,69.1421,69.0202,69.1063,179900.0
2013-02-25 11:20:00,96.3,96.4,96.29,96.31,104000.0,69.0991,69.1708,69.0919,69.1063,104000.0
2013-02-25 11:30:00,96.31,96.32,96.21,96.22,173500.0,69.1063,69.1134,69.0345,69.0417,173500.0
2013-02-25 11:40:00,96.22,96.29,96.17,96.2,82700.0,69.0417,69.0919,69.0058,69.0273,82700.0
2013-02-25 11:50:00,96.2,96.21,96.08,96.12,129700.0,69.0273,69.0345,68.9412,68.9699,129700.0
2013-02-25 12:00:00,96.12,96.24,96.09,96.21,127200.0,68.9699,69.056,68.9484,69.0345,127200.0
2013-02-25 12:10:00,96.22,96.25,96.16,96.17,94900.0,69.0417,69.0632,68.9986,69.0058,94900.0
2013-02-25 12:20:00,96.16,96.28,96.14,96.26,64000.0,68.9986,69.0847,68.9843,69.0704,64000.0
2013-02-25 12:30:00,96.27,96.34,96.23,96.3,122400.0,69.0776,69.1278,69.0489,69.0991,122400.0
2013-02-25 12:40:00,96.3,96.31,96.22,96.25,40800.0,69.0991,69.1063,69.0417,69.0632,40800.0
2013-02-25 12:50:00,96.26,96.27,96.18,96.27,56200.0,69.0704,69.0776,69.013,69.0776,56200.0
2013-02-25 13:00:00,96.27,96.28,96.17,96.2,106400.0,69.0776,69.0847,69.0058,69.0273,106400.0
2013-02-25 13:10:00,96.21,96.25,96.19,96.23,49400.0,69.0345,69.0632,69.0202,69.0489,49400.0
2013-02-25 13:20:00,96.21,96.28,96.2,96.22,74100.0,69.0345,69.0847,69.0273,69.0417,74100.0
2013-02-25 13:30:00,96.22,96.23,96.07,96.16,115700.0,69.0417,69.0489,68.9341,68.9986,115700.0
2013-02-25 13:40:00,96.14,96.17,96.03,96.15,107700.0,68.9843,69.0058,68.9054,68.9915,107700.0
2013-02-25 13:50:00,96.15,96.2,96.07,96.12,108400.0,68.9915,69.0273,68.9341,68.9699,108400.0
2013-02-25 14:00:00,96.11,96.24,96.06,96.24,175800.0,68.9628,69.056,68.9269,69.056,175800.0
2013-02-25 14:10:00,96.22,96.34,96.19,96.33,165400.0,69.0417,69.1278,69.0202,69.1206,165400.0
2013-02-25 14:20:00,96.34,96.34,96.19,96.26,113700.0,69.1278,69.1278,69.0202,69.0704,113700.0
2013-02-25 14:30:00,96.26,96.38,96.25,96.38,178100.0,69.0704,69.1565,69.0632,69.1565,178100.0
2013-02-25 14:40:00,96.38,96.42,96.35,96.39,222300.0,69.1565,69.1852,69.135,69.1637,222300.0
2013-02-25 14:50:00,96.39,96.6,96.38,96.57,261100.0,69.1637,69.3143,69.1565,69.2928,261100.0
2013-02-25 15:00:00,96.57,96.67,96.55,96.65,245000.0,69.2928,69.3646,69.2785,69.3502,245000.0
2013-02-25 15:10:00,96.65,96.78,96.64,96.71,350200.0,69.3502,69.4435,69.343,69.3933,350200.0
2013-02-25 15:20:00,96.7,96.77,96.6,96.64,396200.0,69.3861,69.4363,69.3143,69.343,396200.0
2013-02-25 15:30:00,96.64,96.68,96.52,96.6,277700.0,69.343,69.3718,69.2569,69.3143,277700.0
2013-02-25 15:40:00,96.59,96.69,96.5,96.62,524300.0,69.3072,69.3789,69.2426,69.3287,524300.0
2013-02-25 15:50:00,96.62,96.62,96.18,96.19,865600.0,69.3287,69.3287,69.013,69.0202,865600.0
2013-02-26 09:30:00,96.35,96.5,96.15,96.22,338600.0,69.135,69.2426,68.9915,69.0417,338600.0
2013-02-26 09:40:00,96.22,96.25,96.05,96.16,181600.0,69.0417,69.0632,68.9197,68.9986,181600.0
2013-02-26 09:50:00,96.16,96.39,96.13,96.36,170000.0,68.9986,69.1637,68.9771,69.1421,170000.0
2013-02-26 10:00:00,96.37,96.44,96.29,96.3,225500.0,69.1493,69.1995,69.0919,69.0991,225500.0
2013-02-26 10:10:00,96.3,96.3,96.09,96.15,199600.0,69.0991,69.0991,68.9484,68.9915,199600.0
2013-02-26 10:20:00,96.13,96.38,96.07,96.29,182900.0,68.9771,69.1565,68.9341,69.0919,182900.0
2013-02-26 10:30:00,96.29,96.45,96.26,96.45,196700.0,69.0919,69.2067,69.0704,69.2067,196700.0
2013-02-26 10:40:00,96.44,96.46,96.26,96.27,152600.0,69.1995,69.2139,69.0704,69.0776,152600.0
2013-02-26 10:50:00,96.27,96.34,96.23,96.27,114300.0,69.0776,69.1278,69.0489,69.0776,114300.0
2013-02-26 11:00:00,96.26,96.37,96.25,96.36,141200.0,69.0704,69.1493,69.0632,69.1421,141200.0
2013-02-26 11:10:00,96.36,96.57,96.33,96.47,207200.0,69.1421,69.2928,69.1206,69.2211,207200.0
2013-02-26 11:20:00,96.47,96.51,96.29,96.33,210800.0,69.2211,69.2498,69.0919,69.1206,210800.0
2013-02-26 11:30:00,96.34,96.36,96.14,96.15,225300.0,69.1278,69.1421,68.9843,68.9915,225300.0
2013-02-26 11:40:00,96.14,96.21,96.12,96.18,174200.0,68.9843,69.0345,68.9699,69.013,174200.0
2013-02-26 11:50:00,96.18,96.26,96.16,96.18,104400.0,69.013,69.0704,68.9986,69.013,104400.0
2013-02-26 12:00:00,96.19,96.21,96.13,96.2,117900.0,69.0202,69.0345,68.9771,69.0273,117900.0
2013-02-26 12:10:00,96.19,96.21,96.15,96.17,86400.0,69.0202,69.0345,68.9915,69.0058,86400.0
2013-02-26 12:20:00,96.17,96.28,96.15,96.16,77700.0,69.0058,69.0847,68.9915,68.9986,77700.0
2013-02-26 12:30:00,96.16,96.26,96.15,96.23,104200.0,68.9986,69.0704,68.9915,69.0489,104200.0
2013-02-26 12:40:00,96.24,96.26,96.21,96.22,113900.0,69.056,69.0704,69.0345,69.0417,113900.0
2013-02-26 12:50:00,96.23,96.32,96.22,96.3,74300.0,69.0489,69.1134,69.0417,69.0991,74300.0
2013-02-26 13:00:00,96.29,96.33,96.24,96.25,92500.0,69.0919,69.1206,69.056,69.0632,92500.0
2013-02-26 13:10:00,96.26,96.27,96.13,96.14,93700.0,69.0704,69.0776,68.9771,68.9843,93700.0
2013-02-26 13:20:00,96.14,96.19,96.13,96.14,82700.0,68.9843,69.0202,68.9771,68.9843,82700.0
2013-02-26 13:30:00,96.14,96.2,96.14,96.2,85000.0,68.9843,69.0273,68.9843,69.0273,85000.0
2013-02-26 13:40:00,96.18,96.29,96.17,96.26,89500.0,69.013,69.0919,69.0058,69.0704,89500.0
2013-02-26 13:50:00,96.26,96.32,96.24,96.26,77500.0,69.0704,69.1134,69.056,69.0704,77500.0
2013-02-26 14:00:00,96.26,96.4,96.24,96.39,124800.0,69.0704,69.1708,69.056,69.1637,124800.0
2013-02-26 14:10:00,96.39,96.47,96.38,96.47,112700.0,69.1637,69.2211,69.1565,69.2211,112700.0
2013-02-26 14:20:00,96.47,96.49,96.4,96.41,96700.0,69.2211,69.2354,69.1708,69.178,96700.0
2013-02-26 14:30:00,96.42,96.43,96.36,96.36,86700.0,69.1852,69.1924,69.1421,69.1421,86700.0
2013-02-26 14:40:00,96.36,96.37,96.21,96.21,95400.0,69.1421,69.1493,69.0345,69.0345,95400.0
2013-02-26 14:50:00,96.22,96.38,96.21,96.32,122300.0,69.0417,69.1565,69.0345,69.1134,122300.0
2013-02-26 15:00:00,96.32,96.38,96.25,96.33,180900.0,69.1134,69.1565,69.0632,69.1206,180900.0
2013-02-26 15:10:00,96.34,96.36,96.23,96.28,162800.0,69.1278,69.1421,69.0489,69.0847,162800.0
2013-02-26 15:20:00,96.28,96.32,96.24,96.32,157800.0,69.0847,69.1134,69.056,69.1134,157800.0
2013-02-26 15:30:00,96.32,96.32,96.22,96.23,125400.0,69.1134,69.1134,69.0417,69.0489,125400.0
2013-02-26 15:40:00,96.23,96.26,96.18,96.22,275200.0,69.0489,69.0704,69.013,69.0417,275200.0
2013-02-26 15:50:00,96.22,96.29,96.17,96.23,420700.0,69.0417,69.0919,69.0058,69.0489,420700.0
2013-02-27 09:30:00,95.36,95.76,95.15,95.63,321700.0,68.975,69.2643,68.8231,69.1703,321700.0
2013-02-27 09:40:00,95.64,95.69,95.43,95.46,158100.0,69.1775,69.2137,69.0256,69.0473,158100.0
2013-02-27 09:50:00,95.44,95.5,95.23,95.3,195800.0,69.0328,69.0762,68.8809,68.9316,195800.0
2013-02-27 10:00:00,95.31,95.39,95.11,95.15,171900.0,68.9388,68.9967,68.7941,68.8231,171900.0
2013-02-27 10:10:00,95.15,95.23,95.12,95.15,136300.0,68.8231,68.8809,68.8014,68.8231,136300.0
2013-02-27 10:20:00,95.15,95.29,95.14,95.22,134900.0,68.8231,68.9243,68.8158,68.8737,134900.0
2013-02-27 10:30:00,95.23,95.43,95.22,95.39,134200.0,68.8809,69.0256,68.8737,68.9967,134200.0
2013-02-27 10:40:00,95.4,95.47,95.35,95.36,88200.0,69.0039,69.0545,68.9677,68.975,88200.0
2013-02-27 10:50:00,95.38,95.46,95.36,95.43,94200.0,68.9894,69.0473,68.975,69.0256,94200.0
2013-02-27 11:00:00,95.43,95.63,95.41,95.53,113300.0,69.0256,69.1703,69.0111,69.0979,113300.0
2013-02-27 11:10:00,95.53,95.56,95.49,95.51,74400.0,69.0979,69.1196,69.069,69.0835,74400.0
2013-02-27 11:20:00,95.52,95.56,95.49,95.51,60700.0,69.0907,69.1196,69.069,69.0835,60700.0
2013-02-27 11:30:00,95.5,95.58,95.41,95.41,88000.0,69.0762,69.1341,69.0111,69.0111,88000.0
2013-02-27 11:40:00,95.41,95.52,95.41,95.48,91600.0,69.0111,69.0907,69.0111,69.0618,91600.0
2013-02-27 11:50:00,95.49,95.52,95.44,95.45,58200.0,69.069,69.0907,69.0328,69.0401,58200.0
2013-02-27 12:00:00,95.45,95.57,95.44,95.52,63700.0,69.0401,69.1269,69.0328,69.0907,63700.0
2013-02-27 12:10:00,95.52,95.53,95.47,95.51,42500.0,69.0907,69.0979,69.0545,69.0835,42500.0
2013-02-27 12:20:00,95.52,95.7,95.5,95.69,114700.0,69.0907,69.2209,69.0762,69.2137,114700.0
2013-02-27 12:30:00,95.69,95.75,95.66,95.7,68100.0,69.2137,69.2571,69.192,69.2209,68100.0
2013-02-27 12:40:00,95.69,95.71,95.61,95.63,61400.0,69.2137,69.2281,69.1558,69.1703,61400.0
2013-02-27 12:50:00,95.63,95.77,95.61,95.73,72900.0,69.1703,69.2715,69.1558,69.2426,72900.0
2013-02-27 13:00:00,95.73,95.74,95.65,95.66,53700.0,69.2426,69.2498,69.1847,69.192,53700.0
2013-02-27 13:10:00,95.66,95.71,95.65,95.7,87600.0,69.192,69.2281,69.1847,69.2209,87600.0
2013-02-27 13:20:00,95.7,95.77,95.68,95.76,40200.0,69.2209,69.2715,69.2064,69.2643,40200.0
2013-02-27 13:30:00,95.77,95.8,95.7,95.74,59200.0,69.2715,69.2932,69.2209,69.2498,59200.0
2013-02-27 13:40:00,95.75,95.76,95.67,95.67,43900.0,69.2571,69.2643,69.1992,69.1992,43900.0
2013-02-27 13:50:00,95.67,95.7,95.58,95.6,51200.0,69.1992,69.2209,69.1341,69.1486,51200.0
2013-02-27 14:00:00,95.59,95.61,95.57,95.58,66200.0,69.1413,69.1558,69.1269,69.1341,66200.0
2013-02-27 14:10:00,95.59,95.63,95.55,95.57,105300.0,69.1413,69.1703,69.1124,69.1269,105300.0
2013-02-27 14:20:00,95.58,95.75,95.58,95.67,57500.0,69.1341,69.2571,69.1341,69.1992,57500.0
2013-02-27 14:30:00,95.67,95.75,95.67,95.7,59800.0,69.1992,69.2571,69.1992,69.2209,59800.0
2013-02-27 14:40:00,95.7,95.75,95.66,95.72,73700.0,69.2209,69.2571,69.192,69.2354,73700.0
2013-02-27 14:50:00,95.73,95.81,95.68,95.78,81100.0,69.2426,69.3005,69.2064,69.2788,81100.0
2013-02-27 15:00:00,95.79,95.8,95.71,95.79,63800.0,69.286,69.2932,69.2281,69.286,63800.0
2013-02-27 15:10:00,95.78,95.82,95.77,95.79,95200.0,69.2788,69.3077,69.2715,69.286,95200.0
2013-02-27 15:20:00,95.79,95.95,95.79,95.83,88600.0,69.286,69.4017,69.286,69.3149,88600.0
2013-02-27 15:30:00,95.83,95.9,95.79,95.9,92100.0,69.3149,69.3656,69.286,69.3656,92100.0
2013-02-27 15:40:00,95.9,95.91,95.74,95.76,136000.0,69.3656,69.3728,69.2498,69.2643,136000.0
2013-02-27 15:50:00,95.76,95.83,95.63,95.73,309700.0,69.2643,69.3149,69.1703,69.2426,309700.0
2013-02-28 09:30:00,95.71,95.71,95.51,95.62,134600.0,69.2281,69.2281,69.0835,69.163,134600.0
2013-02-28 09:40:00,95.64,95.87,95.62,95.76,152500.0,69.1775,69.3439,69.163,69.2643,152500.0
2013-02-28 09:50:00,95.75,95.88,95.63,95.7,104300.0,69.2571,69.3511,69.1703,69.2209,104300.0
2013-02-28 10:00:00,95.72,95.82,95.52,95.79,99000.0,69.2354,69.3077,69.0907,69.286,99000.0
2013-02-28 10:10:00,95.79,95.86,95.75,95.81,80200.0,69.286,69.3366,69.2571,69.3005,80200.0
2013-02-28 10:20:00,95.81,95.85,95.77,95.81,66700.0,69.3005,69.3294,69.2715,69.3005,66700.0
2013-02-28 10:30:00,95.81,95.86,95.76,95.83,54400.0,69.3005,69.3366,69.2643,69.3149,54400.0
2013-02-28 10:40:00,95.83,95.85,95.78,95.82,50900.0,69.3149,69.3294,69.2788,69.3077,50900.0
2013-02-28 10:50:00,95.82,95.92,95.81,95.92,65800.0,69.3077,69.38,69.3005,69.38,65800.0
2013-02-28 11:00:00,95.92,96.0,95.86,95.97,78700.0,69.38,69.4379,69.3366,69.4162,78700.0
2013-02-28 11:10:00,95.97,96.04,95.94,95.95,97300.0,69.4162,69.4668,69.3945,69.4017,97300.0
2013-02-28 11:20:00,95.95,95.96,95.85,95.93,89600.0,69.4017,69.409,69.3294,69.3873,89600.0
2013-02-28 11:30:00,95.93,95.97,95.86,95.94,47200.0,69.3873,69.4162,69.3366,69.3945,47200.0
2013-02-28 11:40:00,95.94,95.97,95.86,95.88,81500.0,69.3945,69.4162,69.3366,69.3511,81500.0
2013-02-28 11:50:00,95.89,95.93,95.84,95.89,45100.0,69.3583,69.3873,69.3222,69.3583,45100.0
2013-02-28 12:00:00,95.9,96.0,95.89,95.98,55200.0,69.3656,69.4379,69.3583,69.4234,55200.0
2013-02-28 12:10:00,95.98,96.07,95.98,96.06,31200.0,69.4234,69.4885,69.4234,69.4813,31200.0
2013-02-28 12:20:00,96.06,96.09,95.99,95.99,36400.0,69.4813,69.503,69.4307,69.4307,36400.0
2013-02-28 12:30:00,96.0,96.04,95.97,96.0,24800.0,69.4379,69.4668,69.4162,69.4379,24800.0
2013-02-28 12:40:00,96.01,96.06,96.0,96.0,41100.0,69.4451,69.4813,69.4379,69.4379,41100.0
2013-02-28 12:50:00,96.0,96.0,95.9,95.94,51700.0,69.4379,69.4379,69.3656,69.3945,51700.0
2013-02-28 13:00:00,95.94,95.95,95.85,95.87,36200.0,69.3945,69.4017,69.3294,69.3439,36200.0
2013-02-28 13:10:00,95.88,96.0,95.88,96.0,52200.0,69.3511,69.4379,69.3511,69.4379,52200.0
2013-02-28 13:20:00,95.99,96.05,95.96,96.02,51800.0,69.4307,69.4741,69.409,69.4524,51800.0
2013-02-28 13:30:00,96.03,96.1,96.01,96.03,48200.0,69.4596,69.5102,69.4451,69.4596,48200.0
2013-02-28 13:40:00,96.03,96.13,95.99,96.13,47700.0,69.4596,69.5319,69.4307,69.5319,47700.0
2013-02-28 13:50:00,96.12,96.18,96.05,96.17,86200.0,69.5247,69.5681,69.4741,69.5609,86200.0
2013-02-28 14:00:00,96.16,96.19,96.12,96.17,47000.0,69.5536,69.5753,69.5247,69.5609,47000.0
2013-02-28 14:10:00,96.17,96.22,96.16,96.2,55800.0,69.5609,69.597,69.5536,69.5826,55800.0
2013-02-28 14:20:00,96.21,96.22,96.15,96.17,36500.0,69.5898,69.597,69.5464,69.5609,36500.0
2013-02-28 14:30:00,96.16,96.19,96.04,96.05,71900.0,69.5536,69.5753,69.4668,69.4741,71900.0
2013-02-28 14:40:00,96.05,96.08,95.92,95.94,74100.0,69.4741,69.4958,69.38,69.3945,74100.0
2013-02-28 14:50:00,95.94,95.95,95.87,95.89,51000.0,69.3945,69.4017,69.3439,69.3583,51000.0
2013-02-28 15:00:00,95.9,95.9,95.75,95.82,114300.0,69.3656,69.3656,69.2571,69.3077,114300.0
2013-02-28 15:10:00,95.83,95.86,95.77,95.86,69100.0,69.3149,69.3366,69.2715,69.3366,69100.0
2013-02-28 15:20:00,95.86,95.97,95.85,95.95,108200.0,69.3366,69.4162,69.3294,69.4017,108200.0
2013-02-28 15:30:00,95.94,96.02,95.93,96.02,104500.0,69.3945,69.4524,69.3873,69.4524,104500.0
2013-02-28 15:40:00,96.02,96.11,95.95,96.06,195200.0,69.4524,69.5175,69.4017,69.4813,195200.0
2013-02-28 15:50:00,96.06,96.07,95.86,95.87,407200.0,69.4813,69.4885,69.3366,69.3439,407200.0
2013-03-01 09:30:00,95.68,95.75,95.32,95.33,362600.0,69.2064,69.2571,68.946,68.9533,362600.0
2013-03-01 09:40:00,95.32,95.36,94.96,95.3,290000.0,68.946,68.975,68.6856,68.9316,290000.0
2013-03-01 09:50:00,95.32,95.41,95.23,95.29,100300.0,68.946,69.0111,68.8809,68.9243,100300.0
2013-03-01 10:00:00,95.3,95.53,95.28,95.37,127900.0,68.9316,69.0979,68.9171,68.9822,127900.0
2013-03-01 10:10:00,95.39,95.41,95.13,95.19,83900.0,68.9967,69.0111,68.8086,68.852,83900.0
2013-03-01 10:20:00,95.2,95.44,95.18,95.44,97500.0,68.8592,69.0328,68.8448,69.0328,97500.0
2013-03-01 10:30:00,95.42,95.69,95.38,95.66,96700.0,69.0184,69.2137,68.9894,69.192,96700.0
2013-03-01 10:40:00,95.66,95.77,95.66,95.69,50300.0,69.192,69.2715,69.192,69.2137,50300.0
2013-03-01 10:50:00,95.69,95.79,95.68,95.73,71400.0,69.2137,69.286,69.2064,69.2426,71400.0
2013-03-01 11:00:00,95.74,95.75,95.67,95.71,73800.0,69.2498,69.2571,69.1992,69.2281,73800.0
2013-03-01 11:10:00,95.72,95.73,95.62,95.7,61900.0,69.2354,69.2426,69.163,69.2209,61900.0
2013-03-01 11:20:00,95.71,95.75,95.66,95.69,48400.0,69.2281,69.2571,69.192,69.2137,48400.0
2013-03-01 11:30:00,95.7,95.74,95.63,95.65,58300.0,69.2209,69.2498,69.1703,69.1847,58300.0
2013-03-01 11:40:00,95.66,95.67,95.38,95.45,95900.0,69.192,69.1992,68.9894,69.0401,95900.0
2013-03-01 11:50:00,95.46,95.57,95.43,95.55,31900.0,69.0473,69.1269,69.0256,69.1124,31900.0
2013-03-01 12:00:00,95.57,95.69,95.56,95.65,36700.0,69.1269,69.2137,69.1196,69.1847,36700.0
2013-03-01 12:10:00,95.65,95.68,95.55,95.62,35500.0,69.1847,69.2064,69.1124,69.163,35500.0
2013-03-01 12:20:00,95.63,95.77,95.63,95.65,34000.0,69.1703,69.2715,69.1703,69.1847,34000.0
2013-03-01 12:30:00,95.65,95.76,95.64,95.73,58100.0,69.1847,69.2643,69.1775,69.2426,58100.0
2013-03-01 12:40:00,95.73,95.76,95.71,95.71,21900.0,69.2426,69.2643,69.2281,69.2281,21900.0
2013-03-01 12:50:00,95.7,95.79,95.7,95.76,39300.0,69.2209,69.286,69.2209,69.2643,39300.0
2013-03-01 13:00:00,95.76,95.79,95.7,95.73,34900.0,69.2643,69.286,69.2209,69.2426,34900.0
2013-03-01 13:10:00,95.72,95.82,95.72,95.77,39500.0,69.2354,69.3077,69.2354,69.2715,39500.0
2013-03-01 13:20:00,95.76,95.79,95.71,95.74,34200.0,69.2643,69.286,69.2281,69.2498,34200.0
2013-03-01 13:30:00,95.73,95.74,95.63,95.68,41500.0,69.2426,69.2498,69.1703,69.2064,41500.0
2013-03-01 13:40:00,95.68,95.7,95.46,95.51,104800.0,69.2064,69.2209,69.0473,69.0835,104800.0
2013-03-01 13:50:00,95.51,95.6,95.5,95.6,42200.0,69.0835,69.1486,69.0762,69.1486,42200.0
2013-03-01 14:00:00,95.6,95.66,95.59,95.64,44100.0,69.1486,69.192,69.1413,69.1775,44100.0
2013-03-01 14:10:00,95.64,95.71,95.59,95.71,84700.0,69.1775,69.2281,69.1413,69.2281,84700.0
2013-03-01 14:20:00,95.71,95.73,95.61,95.65,60500.0,69.2281,69.2426,69.1558,69.1847,60500.0
2013-03-01 14:30:00,95.65,95.7,95.61,95.61,52200.0,69.1847,69.2209,69.1558,69.1558,52200.0
2013-03-01 14:40:00,95.62,95.67,95.5,95.52,65900.0,69.163,69.1992,69.0762,69.0907,65900.0
2013-03-01 14:50:00,95.51,95.58,95.42,95.58,115100.0,69.0835,69.1341,69.0184,69.1341,115100.0
2013-03-01 15:00:00,95.58,95.65,95.49,95.59,98500.0,69.1341,69.1847,69.069,69.1413,98500.0
2013-03-01 15:10:00,95.6,95.63,95.53,95.56,91100.0,69.1486,69.1703,69.0979,69.1196,91100.0
2013-03-01 15:20:00,95.55,95.58,95.47,95.48,107300.0,69.1124,69.1341,69.0545,69.0618,107300.0
2013-03-01 15:30:00,95.48,95.62,95.47,95.57,107100.0,69.0618,69.163,69.0545,69.1269,107100.0
2013-03-01 15:40:00,95.57,95.67,95.5,95.65,158700.0,69.1269,69.1992,69.0762,69.1847,158700.0
2013-03-01 15:50:00,95.66,95.7,95.58,95.68,262700.0,69.192,69.2209,69.1341,69.2064,262700.0
2013-03-04 09:30:00,95.61,95.67,95.3,95.3,186600.0,69.1558,69.1992,68.9316,68.9316,186600.0
2013-03-04 09:40:00,95.3,95.37,95.14,95.25,137000.0,68.9316,68.9822,68.8158,68.8954,137000.0
2013-03-04 09:50:00,95.23,95.28,95.08,95.09,141900.0,68.8809,68.9171,68.7724,68.7797,141900.0
2013-03-04 10:00:00,95.09,95.1,95.06,95.09,111300.0,68.7797,68.7869,68.758,68.7797,111300.0
2013-03-04 10:10:00,95.09,95.1,95.01,95.05,81600.0,68.7797,68.7869,68.7218,68.7507,81600.0
2013-03-04 10:20:00,95.06,95.08,94.93,94.95,137100.0,68.758,68.7724,68.6639,68.6784,137100.0
2013-03-04 10:30:00,94.95,95.05,94.94,95.0,93500.0,68.6784,68.7507,68.6712,68.7146,93500.0
2013-03-04 10:40:00,95.0,95.09,95.0,95.06,77000.0,68.7146,68.7797,68.7146,68.758,77000.0
2013-03-04 10:50:00,95.05,95.1,94.98,95.03,124400.0,68.7507,68.7869,68.7001,68.7363,124400.0
2013-03-04 11:00:00,95.03,95.04,94.94,94.96,83600.0,68.7363,68.7435,68.6712,68.6856,83600.0
2013-03-04 11:10:00,94.96,95.1,94.88,95.08,106100.0,68.6856,68.7869,68.6278,68.7724,106100.0
2013-03-04 11:20:00,95.08,95.11,95.0,95.02,80200.0,68.7724,68.7941,68.7146,68.729,80200.0
2013-03-04 11:30:00,95.01,95.11,95.01,95.06,118900.0,68.7218,68.7941,68.7218,68.758,118900.0
2013-03-04 11:40:00,95.06,95.1,95.02,95.04,64900.0,68.758,68.7869,68.729,68.7435,64900.0
2013-03-04 11:50:00,95.06,95.1,95.05,95.07,55200.0,68.758,68.7869,68.7507,68.7652,55200.0
2013-03-04 12:00:00,95.06,95.13,95.06,95.11,50400.0,68.758,68.8086,68.758,68.7941,50400.0
2013-03-04 12:10:00,95.11,95.15,95.06,95.1,47800.0,68.7941,68.8231,68.758,68.7869,47800.0
2013-03-04 12:20:00,95.1,95.11,95.03,95.08,49900.0,68.7869,68.7941,68.7363,68.7724,49900.0
2013-03-04 12:30:00,95.08,95.11,95.0,95.01,64000.0,68.7724,68.7941,68.7146,68.7218,64000.0
2013-03-04 12:40:00,95.02,95.06,94.98,94.98,43500.0,68.729,68.758,68.7001,68.7001,43500.0
2013-03-04 12:50:00,94.98,94.98,94.89,94.9,60000.0,68.7001,68.7001,68.635,68.6422,60000.0
2013-03-04 13:00:00,94.91,95.01,94.89,94.99,64900.0,68.6495,68.7218,68.635,68.7073,64900.0
2013-03-04 13:10:00,94.99,95.06,94.99,95.01,32000.0,68.7073,68.758,68.7073,68.7218,32000.0
2013-03-04 13:20:00,95.01,95.11,95.01,95.11,44500.0,68.7218,68.7941,68.7218,68.7941,44500.0
2013-03-04 13:30:00,95.12,95.17,95.11,95.15,43700.0,68.8014,68.8375,68.7941,68.8231,43700.0
2013-03-04 13:40:00,95.14,95.16,95.11,95.14,49200.0,68.8158,68.8303,68.7941,68.8158,49200.0
2013-03-04 13:50:00,95.14,95.15,95.01,95.04,58500.0,68.8158,68.8231,68.7218,68.7435,58500.0
2013-03-04 14:00:00,95.04,95.06,94.99,95.01,67700.0,68.7435,68.758,68.7073,68.7218,67700.0
2013-03-04 14:10:00,95.0,95.0,94.87,94.89,98500.0,68.7146,68.7146,68.6205,68.635,98500.0
2013-03-04 14:20:00,94.89,95.06,94.89,95.03,93900.0,68.635,68.758,68.635,68.7363,93900.0
2013-03-04 14:30:00,95.03,95.06,94.96,95.05,94700.0,68.7363,68.758,68.6856,68.7507,94700.0
2013-03-04 14:40:00,95.05,95.11,94.99,95.1,102200.0,68.7507,68.7941,68.7073,68.7869,102200.0
2013-03-04 14:50:00,95.1,95.11,95.0,95.0,93500.0,68.7869,68.7941,68.7146,68.7146,93500.0
2013-03-04 15:00:00,95.01,95.04,94.96,94.98,113300.0,68.7218,68.7435,68.6856,68.7001,113300.0
2013-03-04 15:10:00,94.98,95.06,94.98,95.04,74100.0,68.7001,68.758,68.7001,68.7435,74100.0
2013-03-04 15:20:00,95.05,95.09,95.02,95.06,86000.0,68.7507,68.7797,68.729,68.758,86000.0
2013-03-04 15:30:00,95.06,95.08,94.97,95.02,124800.0,68.758,68.7724,68.6929,68.729,124800.0
2013-03-04 15:40:00,95.02,95.02,94.97,95.02,124300.0,68.729,68.729,68.6929,68.729,124300.0
2013-03-04 15:50:00,95.02,95.11,94.98,95.08,400900.0,68.729,68.7941,68.7001,68.7724,400900.0
2013-03-05 09:30:00,95.54,95.62,95.33,95.56,286100.0,69.1052,69.163,68.9533,69.1196,286100.0
2013-03-05 09:40:00,95.56,95.74,95.55,95.65,291200.0,69.1196,69.2498,69.1124,69.1847,291200.0
2013-03-05 09:50:00,95.66,95.8,95.61,95.75,129500.0,69.192,69.2932,69.1558,69.2571,129500.0
2013-03-05 10:00:00,95.76,95.92,95.74,95.91,179600.0,69.2643,69.38,69.2498,69.3728,179600.0
2013-03-05 10:10:00,95.91,96.06,95.83,96.04,204000.0,69.3728,69.4813,69.3149,69.4668,204000.0
2013-03-05 10:20:00,96.05,96.1,95.88,95.91,106200.0,69.4741,69.5102,69.3511,69.3728,106200.0
2013-03-05 10:30:00,95.91,95.93,95.87,95.89,86600.0,69.3728,69.3873,69.3439,69.3583,86600.0
2013-03-05 10:40:00,95.89,96.01,95.88,96.01,107300.0,69.3583,69.4451,69.3511,69.4451,107300.0
2013-03-05 10:50:00,96.01,96.05,95.87,95.92,119900.0,69.4451,69.4741,69.3439,69.38,119900.0
2013-03-05 11:00:00,95.93,95.94,95.83,95.93,111600.0,69.3873,69.3945,69.3149,69.3873,111600.0
2013-03-05 11:10:00,95.94,96.0,95.85,95.9,127800.0,69.3945,69.4379,69.3294,69.3656,127800.0
2013-03-05 11:20:00,95.9,95.91,95.69,95.72,143500.0,69.3656,69.3728,69.2137,69.2354,143500.0
2013-03-05 11:30:00,95.74,95.88,95.73,95.85,65900.0,69.2498,69.3511,69.2426,69.3294,65900.0
2013-03-05 11:40:00,95.86,95.91,95.81,95.89,90700.0,69.3366,69.3728,69.3005,69.3583,90700.0
2013-03-05 11:50:00,95.9,95.92,95.85,95.86,56200.0,69.3656,69.38,69.3294,69.3366,56200.0
2013-03-05 12:00:00,95.85,95.9,95.81,95.81,51300.0,69.3294,69.3656,69.3005,69.3005,51300.0
2013-03-05 12:10:00,95.82,95.85,95.78,95.81,50900.0,69.3077,69.3294,69.2788,69.3005,50900.0
2013-03-05 12:20:00,95.81,95.85,95.75,95.85,57500.0,69.3005,69.3294,69.2571,69.3294,57500.0
2013-03-05 12:30:00,95.85,95.92,95.83,95.89,52300.0,69.3294,69.38,69.3149,69.3583,52300.0
2013-03-05 12:40:00,95.9,95.9,95.83,95.83,58000.0,69.3656,69.3656,69.3149,69.3149,58000.0
2013-03-05 12:50:00,95.83,95.87,95.78,95.8,78100.0,69.3149,69.3439,69.2788,69.2932,78100.0
2013-03-05 13:00:00,95.8,95.85,95.77,95.8,60900.0,69.2932,69.3294,69.2715,69.2932,60900.0
2013-03-05 13:10:00,95.8,95.84,95.72,95.83,44200.0,69.2932,69.3222,69.2354,69.3149,44200.0
2013-03-05 13:20:00,95.82,95.88,95.81,95.85,48300.0,69.3077,69.3511,69.3005,69.3294,48300.0
2013-03-05 13:30:00,95.85,95.9,95.8,95.88,65800.0,69.3294,69.3656,69.2932,69.3511,65800.0
2013-03-05 13:40:00,95.87,95.88,95.78,95.8,36300.0,69.3439,69.3511,69.2788,69.2932,36300.0
2013-03-05 13:50:00,95.8,95.91,95.8,95.91,117500.0,69.2932,69.3728,69.2932,69.3728,117500.0
2013-03-05 14:00:00,95.9,95.93,95.82,95.88,78600.0,69.3656,69.3873,69.3077,69.3511,78600.0
2013-03-05 14:10:00,95.87,95.98,95.87,95.9,88500.0,69.3439,69.4234,69.3439,69.3656,88500.0
2013-03-05 14:20:00,95.9,95.91,95.84,95.85,64300.0,69.3656,69.3728,69.3222,69.3294,64300.0
2013-03-05 14:30:00,95.84,95.9,95.77,95.8,119700.0,69.3222,69.3656,69.2715,69.2932,119700.0
2013-03-05 14:40:00,95.8,95.91,95.8,95.82,62200.0,69.2932,69.3728,69.2932,69.3077,62200.0
2013-03-05 14:50:00,95.82,95.9,95.81,95.84,78400.0,69.3077,69.3656,69.3005,69.3222,78400.0
2013-03-05 15:00:00,95.85,95.93,95.85,95.92,105800.0,69.3294,69.3873,69.3294,69.38,105800.0
2013-03-05 15:10:00,95.93,95.94,95.88,95.9,97900.0,69.3873,69.3945,69.3511,69.3656,97900.0
2013-03-05 15:20:00,95.89,95.9,95.82,95.84,75600.0,69.3583,69.3656,69.3077,69.3222,75600.0
2013-03-05 15:30:00,95.84,95.9,95.82,95.84,135700.0,69.3222,69.3656,69.3077,69.3222,135700.0
2013-03-05 15:40:00,95.84,95.93,95.82,95.84,146100.0,69.3222,69.3873,69.3077,69.3222,146100.0
2013-03-05 15:50:00,95.83,95.83,95.75,95.81,286400.0,69.3149,69.3149,69.2571,69.3005,286400.0
2013-03-06 09:30:00,95.95,96.19,95.93,96.15,207000.0,69.4017,69.5753,69.3873,69.5464,207000.0
2013-03-06 09:40:00,96.15,96.38,96.14,96.38,153300.0,69.5464,69.7127,69.5392,69.7127,153300.0
2013-03-06 09:50:00,96.38,96.55,96.37,96.55,201600.0,69.7127,69.8357,69.7055,69.8357,201600.0
2013-03-06 10:00:00,96.54,96.58,96.48,96.57,115500.0,69.8285,69.8574,69.7851,69.8502,115500.0
2013-03-06 10:10:00,96.56,96.67,96.53,96.61,138000.0,69.8429,69.9225,69.8212,69.8791,138000.0
2013-03-06 10:20:00,96.6,96.65,96.55,96.62,97500.0,69.8719,69.908,69.8357,69.8863,97500.0
2013-03-06 10:30:00,96.61,96.61,96.44,96.48,196000.0,69.8791,69.8791,69.7561,69.7851,196000.0
2013-03-06 10:40:00,96.48,96.63,96.45,96.59,105600.0,69.7851,69.8936,69.7634,69.8646,105600.0
2013-03-06 10:50:00,96.59,96.65,96.56,96.56,53700.0,69.8646,69.908,69.8429,69.8429,53700.0
2013-03-06 11:00:00,96.56,96.57,96.47,96.5,97000.0,69.8429,69.8502,69.7778,69.7995,97000.0
2013-03-06 11:10:00,96.5,96.63,96.5,96.62,60400.0,69.7995,69.8936,69.7995,69.8863,60400.0
2013-03-06 11:20:00,96.61,96.64,96.59,96.62,53600.0,69.8791,69.9008,69.8646,69.8863,53600.0
2013-03-06 11:30:00,96.61,96.69,96.59,96.66,79900.0,69.8791,69.937,69.8646,69.9153,79900.0
2013-03-06 11:40:00,96.66,96.69,96.62,96.68,91800.0,69.9153,69.937,69.8863,69.9297,91800.0
2013-03-06 11:50:00,96.69,96.71,96.61,96.68,79200.0,69.937,69.9514,69.8791,69.9297,79200.0
2013-03-06 12:00:00,96.69,96.7,96.54,96.55,109500.0,69.937,69.9442,69.8285,69.8357,109500.0
2013-03-06 12:10:00,96.55,96.59,96.53,96.56,73600.0,69.8357,69.8646,69.8212,69.8429,73600.0
2013-03-06 12:20:00,96.56,96.61,96.54,96.59,97900.0,69.8429,69.8791,69.8285,69.8646,97900.0
2013-03-06 12:30:00,96.6,96.66,96.58,96.63,104700.0,69.8719,69.9153,69.8574,69.8936,104700.0
2013-03-06 12:40:00,96.63,96.79,96.63,96.75,199700.0,69.8936,70.0093,69.8936,69.9804,199700.0
2013-03-06 12:50:00,96.76,96.79,96.73,96.74,58200.0,69.9876,70.0093,69.9659,69.9731,58200.0
2013-03-06 13:00:00,96.75,96.78,96.69,96.76,64400.0,69.9804,70.0021,69.937,69.9876,64400.0
2013-03-06 13:10:00,96.75,96.78,96.72,96.73,54400.0,69.9804,70.0021,69.9587,69.9659,54400.0
2013-03-06 13:20:00,96.72,96.77,96.67,96.75,72200.0,69.9587,69.9948,69.9225,69.9804,72200.0
2013-03-06 13:30:00,96.75,96.77,96.7,96.72,58700.0,69.9804,69.9948,69.9442,69.9587,58700.0
2013-03-06 13:40:00,96.72,96.76,96.7,96.76,56600.0,69.9587,69.9876,69.9442,69.9876,56600.0
2013-03-06 13:50:00,96.76,96.78,96.74,96.76,53700.0,69.9876,70.0021,69.9731,69.9876,53700.0
2013-03-06 14:00:00,96.77,96.79,96.73,96.76,62100.0,69.9948,70.0093,69.9659,69.9876,62100.0
2013-03-06 14:10:00,96.76,96.77,96.69,96.73,95200.0,69.9876,69.9948,69.937,69.9659,95200.0
2013-03-06 14:20:00,96.73,96.77,96.72,96.72,67600.0,69.9659,69.9948,69.9587,69.9587,67600.0
2013-03-06 14:30:00,96.73,96.82,96.73,96.75,116700.0,69.9659,70.031,69.9659,69.9804,116700.0
2013-03-06 14:40:00,96.76,96.79,96.73,96.76,111600.0,69.9876,70.0093,69.9659,69.9876,111600.0
2013-03-06 14:50:00,96.76,96.78,96.72,96.74,68800.0,69.9876,70.0021,69.9587,69.9731,68800.0
2013-03-06 15:00:00,96.75,96.77,96.68,96.76,110700.0,69.9804,69.9948,69.9297,69.9876,110700.0
2013-03-06 15:10:00,96.76,96.79,96.72,96.76,112900.0,69.9876,70.0093,69.9587,69.9876,112900.0
2013-03-06 15:20:00,96.76,96.76,96.71,96.74,111500.0,69.9876,69.9876,69.9514,69.9731,111500.0
2013-03-06 15:30:00,96.74,96.75,96.66,96.74,171700.0,69.9731,69.9804,69.9153,69.9731,171700.0
2013-03-06 15:40:00,96.73,96.78,96.66,96.71,222400.0,69.9659,70.0021,69.9153,69.9514,222400.0
2013-03-06 15:50:00,96.71,96.8,96.66,96.79,470200.0,69.9514,70.0165,69.9153,70.0093,470200.0
2013-03-07 09:30:00,96.64,96.93,96.64,96.85,246200.0,69.9008,70.1106,69.9008,70.0527,246200.0
2013-03-07 09:40:00,96.86,96.89,96.73,96.86,148700.0,70.0599,70.0816,69.9659,70.0599,148700.0
2013-03-07 09:50:00,96.85,96.91,96.8,96.9,101900.0,70.0527,70.0961,70.0165,70.0889,101900.0
2013-03-07 10:00:00,96.89,96.91,96.78,96.82,134100.0,70.0816,70.0961,70.0021,70.031,134100.0
2013-03-07 10:10:00,96.82,96.87,96.81,96.82,85800.0,70.031,70.0672,70.0238,70.031,85800.0
2013-03-07 10:20:00,96.82,96.87,96.76,96.77,97800.0,70.031,70.0672,69.9876,69.9948,97800.0
2013-03-07 10:30:00,96.77,96.78,96.65,96.77,261900.0,69.9948,70.0021,69.908,69.9948,261900.0
2013-03-07 10:40:00,96.78,96.87,96.76,96.79,104800.0,70.0021,70.0672,69.9876,70.0093,104800.0
2013-03-07 10:50:00,96.78,97.04,96.75,97.04,243200.0,70.0021,70.1901,69.9804,70.1901,243200.0
2013-03-07 11:00:00,97.03,97.04,96.89,96.92,67000.0,70.1829,70.1901,70.0816,70.1033,67000.0
2013-03-07 11:10:00,96.92,97.02,96.92,97.0,71900.0,70.1033,70.1757,70.1033,70.1612,71900.0
2013-03-07 11:20:00,97.0,97.01,96.94,96.95,73400.0,70.1612,70.1684,70.1178,70.125,73400.0
2013-03-07 11:30:00,96.95,97.02,96.94,96.97,88400.0,70.125,70.1757,70.1178,70.1395,88400.0
2013-03-07 11:40:00,96.97,97.0,96.9,96.95,52800.0,70.1395,70.1612,70.0889,70.125,52800.0
2013-03-07 11:50:00,96.95,97.06,96.93,97.01,81400.0,70.125,70.2046,70.1106,70.1684,81400.0
2013-03-07 12:00:00,97.0,97.03,96.86,96.88,66800.0,70.1612,70.1829,70.0599,70.0744,66800.0
2013-03-07 12:10:00,96.86,96.88,96.78,96.81,58000.0,70.0599,70.0744,70.0021,70.0238,58000.0
2013-03-07 12:20:00,96.81,96.89,96.74,96.87,60400.0,70.0238,70.0816,69.9731,70.0672,60400.0
2013-03-07 12:30:00,96.87,96.93,96.87,96.91,70100.0,70.0672,70.1106,70.0672,70.0961,70100.0
2013-03-07 12:40:00,96.91,96.94,96.9,96.93,59600.0,70.0961,70.1178,70.0889,70.1106,59600.0
2013-03-07 12:50:00,96.92,96.99,96.88,96.97,56400.0,70.1033,70.154,70.0744,70.1395,56400.0
2013-03-07 13:00:00,96.97,97.02,96.93,97.0,119800.0,70.1395,70.1757,70.1106,70.1612,119800.0
2013-03-07 13:10:00,97.0,97.02,96.98,96.99,55100.0,70.1612,70.1757,70.1467,70.154,55100.0
2013-03-07 13:20:00,97.0,97.02,96.97,97.01,49300.0,70.1612,70.1757,70.1395,70.1684,49300.0
2013-03-07 13:30:00,97.01,97.01,96.96,96.98,56500.0,70.1684,70.1684,70.1323,70.1467,56500.0
2013-03-07 13:40:00,96.99,97.07,96.98,97.06,86100.0,70.154,70.2118,70.1467,70.2046,86100.0
2013-03-07 13:50:00,97.05,97.15,97.05,97.14,86200.0,70.1974,70.2697,70.1974,70.2625,86200.0
2013-03-07 14:00:00,97.15,97.16,97.0,97.05,141300.0,70.2697,70.2769,70.1612,70.1974,141300.0
2013-03-07 14:10:00,97.05,97.09,97.02,97.03,70600.0,70.1974,70.2263,70.1757,70.1829,70600.0
2013-03-07 14:20:00,97.03,97.07,97.02,97.04,52400.0,70.1829,70.2118,70.1757,70.1901,52400.0
2013-03-07 14:30:00,97.04,97.06,96.95,96.98,99600.0,70.1901,70.2046,70.125,70.1467,99600.0
2013-03-07 14:40:00,96.98,97.0,96.93,96.95,104400.0,70.1467,70.1612,70.1106,70.125,104400.0
2013-03-07 14:50:00,96.95,97.08,96.93,97.05,89600.0,70.125,70.2191,70.1106,70.1974,89600.0
2013-03-07 15:00:00,97.05,97.06,96.98,97.04,147000.0,70.1974,70.2046,70.1467,70.1901,147000.0
2013-03-07 15:10:00,97.03,97.15,96.98,97.1,137500.0,70.1829,70.2697,70.1467,70.2335,137500.0
2013-03-07 15:20:00,97.1,97.11,97.0,97.02,119900.0,70.2335,70.2408,70.1612,70.1757,119900.0
2013-03-07 15:30:00,97.03,97.09,97.01,97.08,141900.0,70.1829,70.2263,70.1684,70.2191,141900.0
2013-03-07 15:40:00,97.07,97.08,97.01,97.06,130900.0,70.2118,70.2191,70.1684,70.2046,130900.0
2013-03-07 15:50:00,97.05,97.11,97.03,97.07,231600.0,70.1974,70.2408,70.1829,70.2118,231600.0
2013-03-08 09:30:00,98.16,98.8,98.03,98.72,961300.0,71.0002,71.4632,70.9062,71.4053,961300.0
2013-03-08 09:40:00,98.73,98.95,98.49,98.6,375900.0,71.4125,71.5717,71.2389,71.3185,375900.0
2013-03-08 09:50:00,98.6,98.64,98.28,98.39,271500.0,71.3185,71.3474,71.087,71.1666,271500.0
2013-03-08 10:00:00,98.39,98.68,98.27,98.66,330000.0,71.1666,71.3764,71.0798,71.3619,330000.0
2013-03-08 10:10:00,98.66,98.67,98.41,98.41,172500.0,71.3619,71.3691,71.1811,71.1811,172500.0
2013-03-08 10:20:00,98.41,98.53,98.25,98.53,234800.0,71.1811,71.2679,71.0653,71.2679,234800.0
2013-03-08 10:30:00,98.53,98.55,98.37,98.43,230400.0,71.2679,71.2823,71.1521,71.1955,230400.0
2013-03-08 10:40:00,98.42,98.53,98.4,98.42,124400.0,71.1883,71.2679,71.1738,71.1883,124400.0
2013-03-08 10:50:00,98.42,98.52,98.41,98.45,84200.0,71.1883,71.2606,71.1811,71.21,84200.0
2013-03-08 11:00:00,98.45,98.54,98.41,98.54,142700.0,71.21,71.2751,71.1811,71.2751,142700.0
2013-03-08 11:10:00,98.54,98.64,98.53,98.6,92600.0,71.2751,71.3474,71.2679,71.3185,92600.0
2013-03-08 11:20:00,98.6,98.62,98.5,98.52,105000.0,71.3185,71.333,71.2462,71.2606,105000.0
2013-03-08 11:30:00,98.52,98.52,98.42,98.49,194000.0,71.2606,71.2606,71.1883,71.2389,194000.0
2013-03-08 11:40:00,98.5,98.62,98.48,98.62,118800.0,71.2462,71.333,71.2317,71.333,118800.0
2013-03-08 11:50:00,98.61,98.63,98.53,98.55,65500.0,71.3257,71.3402,71.2679,71.2823,65500.0
2013-03-08 12:00:00,98.56,98.59,98.52,98.58,67100.0,71.2896,71.3113,71.2606,71.304,67100.0
2013-03-08 12:10:00,98.58,98.61,98.52,98.53,170600.0,71.304,71.3257,71.2606,71.2679,170600.0
2013-03-08 12:20:00,98.54,98.64,98.53,98.6,57800.0,71.2751,71.3474,71.2679,71.3185,57800.0
2013-03-08 12:30:00,98.6,98.62,98.5,98.54,134400.0,71.3185,71.333,71.2462,71.2751,134400.0
2013-03-08 12:40:00,98.55,98.55,98.45,98.48,165400.0,71.2823,71.2823,71.21,71.2317,165400.0
2013-03-08 12:50:00,98.47,98.54,98.44,98.54,131800.0,71.2245,71.2751,71.2028,71.2751,131800.0
2013-03-08 13:00:00,98.53,98.61,98.48,98.6,208200.0,71.2679,71.3257,71.2317,71.3185,208200.0
2013-03-08 13:10:00,98.6,98.73,98.6,98.72,153500.0,71.3185,71.4125,71.3185,71.4053,153500.0
2013-03-08 13:20:00,98.72,98.73,98.59,98.6,197900.0,71.4053,71.4125,71.3113,71.3185,197900.0
2013-03-08 13:30:00,98.6,98.71,98.55,98.64,252900.0,71.3185,71.3981,71.2823,71.3474,252900.0
2013-03-08 13:40:00,98.65,98.67,98.58,98.6,102600.0,71.3547,71.3691,71.304,71.3185,102600.0
2013-03-08 13:50:00,98.6,98.62,98.58,98.6,98800.0,71.3185,71.333,71.304,71.3185,98800.0
2013-03-08 14:00:00,98.59,98.61,98.58,98.6,101000.0,71.3113,71.3257,71.304,71.3185,101000.0
2013-03-08 14:10:00,98.6,98.6,98.57,98.6,74400.0,71.3185,71.3185,71.2968,71.3185,74400.0
2013-03-08 14:20:00,98.6,98.61,98.56,98.6,166100.0,71.3185,71.3257,71.2896,71.3185,166100.0
2013-03-08 14:30:00,98.59,98.61,98.57,98.59,121100.0,71.3113,71.3257,71.2968,71.3113,121100.0
2013-03-08 14:40:00,98.59,98.61,98.55,98.55,110800.0,71.3113,71.3257,71.2823,71.2823,110800.0
2013-03-08 14:50:00,98.55,98.56,98.46,98.49,134600.0,71.2823,71.2896,71.2172,71.2389,134600.0
2013-03-08 15:00:00,98.5,98.62,98.47,98.58,270400.0,71.2462,71.333,71.2245,71.304,270400.0
2013-03-08 15:10:00,98.58,98.58,98.5,98.53,304700.0,71.304,71.304,71.2462,71.2679,304700.0
2013-03-08 15:20:00,98.51,98.65,98.51,98.65,329800.0,71.2534,71.3547,71.2534,71.3547,329800.0
2013-03-08 15:30:00,98.64,98.65,98.53,98.63,225300.0,71.3474,71.3547,71.2679,71.3402,225300.0
2013-03-08 15:40:00,98.62,98.74,98.59,98.74,265700.0,71.333,71.4198,71.3113,71.4198,265700.0
2013-03-08 15:50:00,98.73,98.73,98.59,98.68,667500.0,71.4125,71.4125,71.3113,71.3764,667500.0
2013-03-11 09:30:00,98.54,98.67,98.32,98.44,287400.0,71.2751,71.3691,71.116,71.2028,287400.0
2013-03-11 09:40:00,98.45,98.59,98.28,98.41,199700.0,71.21,71.3113,71.087,71.1811,199700.0
2013-03-11 09:50:00,98.4,98.58,98.34,98.47,141900.0,71.1738,71.304,71.1304,71.2245,141900.0
2013-03-11 10:00:00,98.47,98.68,98.44,98.61,194000.0,71.2245,71.3764,71.2028,71.3257,194000.0
2013-03-11 10:10:00,98.62,98.71,98.59,98.7,103000.0,71.333,71.3981,71.3113,71.3908,103000.0
2013-03-11 10:20:00,98.7,98.73,98.63,98.7,159700.0,71.3908,71.4125,71.3402,71.3908,159700.0
2013-03-11 10:30:00,98.7,98.73,98.67,98.7,105800.0,71.3908,71.4125,71.3691,71.3908,105800.0
2013-03-11 10:40:00,98.7,98.8,98.7,98.76,86900.0,71.3908,71.4632,71.3908,71.4342,86900.0
2013-03-11 10:50:00,98.75,98.87,98.73,98.81,168700.0,71.427,71.5138,71.4125,71.4704,168700.0
2013-03-11 11:00:00,98.8,98.88,98.75,98.77,77000.0,71.4632,71.521,71.427,71.4415,77000.0
2013-03-11 11:10:00,98.77,98.8,98.69,98.69,81700.0,71.4415,71.4632,71.3836,71.3836,81700.0
2013-03-11 11:20:00,98.69,98.72,98.6,98.64,53600.0,71.3836,71.4053,71.3185,71.3474,53600.0
2013-03-11 11:30:00,98.64,98.72,98.62,98.63,104200.0,71.3474,71.4053,71.333,71.3402,104200.0
2013-03-11 11:40:00,98.62,98.65,98.56,98.6,153700.0,71.333,71.3547,71.2896,71.3185,153700.0
2013-03-11 11:50:00,98.61,98.7,98.61,98.7,54100.0,71.3257,71.3908,71.3257,71.3908,54100.0
2013-03-11 12:00:00,98.7,98.74,98.66,98.71,64400.0,71.3908,71.4198,71.3619,71.3981,64400.0
2013-03-11 12:10:00,98.71,98.74,98.67,98.68,70400.0,71.3981,71.4198,71.3691,71.3764,70400.0
2013-03-11 12:20:00,98.68,98.73,98.64,98.69,49200.0,71.3764,71.4125,71.3474,71.3836,49200.0
2013-03-11 12:30:00,98.69,98.69,98.64,98.67,43700.0,71.3836,71.3836,71.3474,71.3691,43700.0
2013-03-11 12:40:00,98.68,98.7,98.67,98.68,32500.0,71.3764,71.3908,71.3691,71.3764,32500.0
2013-03-11 12:50:00,98.68,98.75,98.67,98.73,58200.0,71.3764,71.427,71.3691,71.4125,58200.0
2013-03-11 13:00:00,98.74,98.76,98.6,98.61,105200.0,71.4198,71.4342,71.3185,71.3257,105200.0
2013-03-11 13:10:00,98.62,98.71,98.59,98.6,55400.0,71.333,71.3981,71.3113,71.3185,55400.0
2013-03-11 13:20:00,98.6,98.76,98.59,98.76,147300.0,71.3185,71.4342,71.3113,71.4342,147300.0
2013-03-11 13:30:00,98.75,98.85,98.73,98.84,56900.0,71.427,71.4993,71.4125,71.4921,56900.0
2013-03-11 13:40:00,98.85,98.88,98.79,98.79,53800.0,71.4993,71.521,71.4559,71.4559,53800.0
2013-03-11 13:50:00,98.8,98.81,98.74,98.77,52400.0,71.4632,71.4704,71.4198,71.4415,52400.0
2013-03-11 14:00:00,98.75,98.79,98.73,98.78,74700.0,71.427,71.4559,71.4125,71.4487,74700.0
2013-03-11 14:10:00,98.78,98.8,98.74,98.75,195900.0,71.4487,71.4632,71.4198,71.427,195900.0
2013-03-11 14:20:00,98.75,98.78,98.73,98.75,70600.0,71.427,71.4487,71.4125,71.427,70600.0
2013-03-11 14:30:00,98.74,98.75,98.7,98.73,64600.0,71.4198,71.427,71.3908,71.4125,64600.0
2013-03-11 14:40:00,98.74,98.78,98.71,98.73,62500.0,71.4198,71.4487,71.3981,71.4125,62500.0
2013-03-11 14:50:00,98.73,98.77,98.72,98.75,48600.0,71.4125,71.4415,71.4053,71.427,48600.0
2013-03-11 15:00:00,98.75,98.77,98.7,98.77,58700.0,71.427,71.4415,71.3908,71.4415,58700.0
2013-03-11 15:10:00,98.77,98.77,98.71,98.73,98800.0,71.4415,71.4415,71.3981,71.4125,98800.0
2013-03-11 15:20:00,98.74,98.78,98.69,98.76,82700.0,71.4198,71.4487,71.3836,71.4342,82700.0
2013-03-11 15:30:00,98.76,98.78,98.69,98.71,151300.0,71.4342,71.4487,71.3836,71.3981,151300.0
2013-03-11 15:40:00,98.72,98.83,98.71,98.8,146800.0,71.4053,71.4849,71.3981,71.4632,146800.0
2013-03-11 15:50:00,98.8,98.85,98.76,98.84,450400.0,71.4632,71.4993,71.4342,71.4921,450400.0
2013-03-12 09:30:00,98.86,98.86,98.64,98.64,221100.0,71.5066,71.5066,71.3474,71.3474,221100.0
2013-03-12 09:40:00,98.65,98.71,98.53,98.68,132400.0,71.3547,71.3981,71.2679,71.3764,132400.0
2013-03-12 09:50:00,98.67,98.7,98.58,98.59,121400.0,71.3691,71.3908,71.304,71.3113,121400.0
2013-03-12 10:00:00,98.59,98.65,98.54,98.63,66300.0,71.3113,71.3547,71.2751,71.3402,66300.0
2013-03-12 10:10:00,98.62,98.7,98.59,98.61,78500.0,71.333,71.3908,71.3113,71.3257,78500.0
2013-03-12 10:20:00,98.62,98.78,98.62,98.75,102700.0,71.333,71.4487,71.333,71.427,102700.0
2013-03-12 10:30:00,98.74,98.74,98.66,98.69,49000.0,71.4198,71.4198,71.3619,71.3836,49000.0
2013-03-12 10:40:00,98.69,98.73,98.65,98.7,125600.0,71.3836,71.4125,71.3547,71.3908,125600.0
2013-03-12 10:50:00,98.72,98.77,98.69,98.75,56700.0,71.4053,71.4415,71.3836,71.427,56700.0
2013-03-12 11:00:00,98.76,98.78,98.7,98.78,66800.0,71.4342,71.4487,71.3908,71.4487,66800.0
2013-03-12 11:10:00,98.78,98.8,98.7,98.72,92600.0,71.4487,71.4632,71.3908,71.4053,92600.0
2013-03-12 11:20:00,98.7,98.75,98.65,98.73,81200.0,71.3908,71.427,71.3547,71.4125,81200.0
2013-03-12 11:30:00,98.73,98.82,98.7,98.75,88200.0,71.4125,71.4776,71.3908,71.427,88200.0
2013-03-12 11:40:00,98.75,98.85,98.72,98.85,84600.0,71.427,71.4993,71.4053,71.4993,84600.0
2013-03-12 11:50:00,98.84,98.85,98.78,98.82,60900.0,71.4921,71.4993,71.4487,71.4776,60900.0
2013-03-12 12:00:00,98.81,98.87,98.81,98.85,41900.0,71.4704,71.5138,71.4704,71.4993,41900.0
2013-03-12 12:10:00,98.83,98.87,98.82,98.85,47000.0,71.4849,71.5138,71.4776,71.4993,47000.0
2013-03-12 12:20:00,98.84,98.84,98.7,98.75,66500.0,71.4921,71.4921,71.3908,71.427,66500.0
2013-03-12 12:30:00,98.75,98.8,98.71,98.73,53500.0,71.427,71.4632,71.3981,71.4125,53500.0
2013-03-12 12:40:00,98.74,98.77,98.7,98.74,73100.0,71.4198,71.4415,71.3908,71.4198,73100.0
2013-03-12 12:50:00,98.74,98.75,98.69,98.74,50900.0,71.4198,71.427,71.3836,71.4198,50900.0
2013-03-12 13:00:00,98.74,98.75,98.68,98.69,40900.0,71.4198,71.427,71.3764,71.3836,40900.0
2013-03-12 13:10:00,98.68,98.74,98.67,98.73,52700.0,71.3764,71.4198,71.3691,71.4125,52700.0
2013-03-12 13:20:00,98.72,98.77,98.72,98.75,52500.0,71.4053,71.4415,71.4053,71.427,52500.0
2013-03-12 13:30:00,98.74,98.78,98.72,98.77,57000.0,71.4198,71.4487,71.4053,71.4415,57000.0
2013-03-12 13:40:00,98.76,98.81,98.73,98.79,53200.0,71.4342,71.4704,71.4125,71.4559,53200.0
2013-03-12 13:50:00,98.77,98.78,98.68,98.7,72300.0,71.4415,71.4487,71.3764,71.3908,72300.0
2013-03-12 14:00:00,98.69,98.75,98.64,98.64,63400.0,71.3836,71.427,71.3474,71.3474,63400.0
2013-03-12 14:10:00,98.64,98.73,98.64,98.7,70600.0,71.3474,71.4125,71.3474,71.3908,70600.0
2013-03-12 14:20:00,98.71,98.78,98.7,98.75,70400.0,71.3981,71.4487,71.3908,71.427,70400.0
2013-03-12 14:30:00,98.75,98.78,98.71,98.73,75100.0,71.427,71.4487,71.3981,71.4125,75100.0
2013-03-12 14:40:00,98.72,98.76,98.68,98.69,82300.0,71.4053,71.4342,71.3764,71.3836,82300.0
2013-03-12 14:50:00,98.69,98.77,98.68,98.74,64600.0,71.3836,71.4415,71.3764,71.4198,64600.0
2013-03-12 15:00:00,98.73,98.74,98.67,98.69,66900.0,71.4125,71.4198,71.3691,71.3836,66900.0
2013-03-12 15:10:00,98.69,98.8,98.69,98.79,92300.0,71.3836,71.4632,71.3836,71.4559,92300.0
2013-03-12 15:20:00,98.78,98.86,98.77,98.82,76000.0,71.4487,71.5066,71.4415,71.4776,76000.0
2013-03-12 15:30:00,98.83,98.83,98.78,98.8,82400.0,71.4849,71.4849,71.4487,71.4632,82400.0
2013-03-12 15:40:00,98.81,98.82,98.76,98.78,97800.0,71.4704,71.4776,71.4342,71.4487,97800.0
2013-03-12 15:50:00,98.78,98.78,98.68,98.73,414400.0,71.4487,71.4487,71.3764,71.4125,414400.0
2013-03-13 09:30:00,98.74,98.86,98.71,98.72,188600.0,71.4198,71.5066,71.3981,71.4053,188600.0
2013-03-13 09:40:00,98.72,98.76,98.54,98.75,113600.0,71.4053,71.4342,71.2751,71.427,113600.0
2013-03-13 09:50:00,98.75,98.77,98.73,98.75,61700.0,71.427,71.4415,71.4125,71.427,61700.0
2013-03-13 10:00:00,98.76,98.78,98.68,98.75,99000.0,71.4342,71.4487,71.3764,71.427,99000.0
2013-03-13 10:10:00,98.74,98.81,98.71,98.8,129300.0,71.4198,71.4704,71.3981,71.4632,129300.0
2013-03-13 10:20:00,98.8,98.84,98.79,98.83,53300.0,71.4632,71.4921,71.4559,71.4849,53300.0
2013-03-13 10:30:00,98.83,98.9,98.8,98.88,87500.0,71.4849,71.5355,71.4632,71.521,87500.0
2013-03-13 10:40:00,98.9,98.96,98.89,98.92,53800.0,71.5355,71.5789,71.5283,71.55,53800.0
2013-03-13 10:50:00,98.92,98.96,98.88,98.93,64400.0,71.55,71.5789,71.521,71.5572,64400.0
2013-03-13 11:00:00,98.93,98.95,98.9,98.91,59900.0,71.5572,71.5717,71.5355,71.5427,59900.0
2013-03-13 11:10:00,98.92,98.99,98.89,98.97,145200.0,71.55,71.6006,71.5283,71.5861,145200.0
2013-03-13 11:20:00,98.98,99.09,98.96,99.03,174400.0,71.5934,71.6729,71.5789,71.6295,174400.0
2013-03-13 11:30:00,99.03,99.06,99.0,99.0,47300.0,71.6295,71.6512,71.6078,71.6078,47300.0
2013-03-13 11:40:00,99.01,99.01,98.94,98.99,92500.0,71.6151,71.6151,71.5644,71.6006,92500.0
2013-03-13 11:50:00,98.99,98.99,98.91,98.93,47000.0,71.6006,71.6006,71.5427,71.5572,47000.0
2013-03-13 12:00:00,98.93,98.97,98.92,98.96,52000.0,71.5572,71.5861,71.55,71.5789,52000.0
2013-03-13 12:10:00,98.96,98.99,98.92,98.94,35500.0,71.5789,71.6006,71.55,71.5644,35500.0
2013-03-13 12:20:00,98.93,98.99,98.9,98.97,52600.0,71.5572,71.6006,71.5355,71.5861,52600.0
2013-03-13 12:30:00,98.97,99.04,98.96,99.02,54500.0,71.5861,71.6368,71.5789,71.6223,54500.0
2013-03-13 12:40:00,99.01,99.07,99.01,99.06,38300.0,71.6151,71.6585,71.6151,71.6512,38300.0
2013-03-13 12:50:00,99.06,99.15,99.06,99.13,52100.0,71.6512,71.7163,71.6512,71.7019,52100.0
2013-03-13 13:00:00,99.13,99.16,99.1,99.12,72100.0,71.7019,71.7236,71.6802,71.6946,72100.0
2013-03-13 13:10:00,99.14,99.18,99.13,99.14,52500.0,71.7091,71.738,71.7019,71.7091,52500.0
2013-03-13 13:20:00,99.15,99.17,99.14,99.16,34900.0,71.7163,71.7308,71.7091,71.7236,34900.0
2013-03-13 13:30:00,99.16,99.2,99.16,99.18,38900.0,71.7236,71.7525,71.7236,71.738,38900.0
2013-03-13 13:40:00,99.18,99.25,99.15,99.24,94200.0,71.738,71.7886,71.7163,71.7814,94200.0
2013-03-13 13:50:00,99.23,99.25,99.21,99.23,60700.0,71.7742,71.7886,71.7597,71.7742,60700.0
2013-03-13 14:00:00,99.23,99.27,99.23,99.25,64600.0,71.7742,71.8031,71.7742,71.7886,64600.0
2013-03-13 14:10:00,99.26,99.29,99.23,99.25,39700.0,71.7959,71.8176,71.7742,71.7886,39700.0
2013-03-13 14:20:00,99.25,99.36,99.25,99.34,77900.0,71.7886,71.8682,71.7886,71.8537,77900.0
2013-03-13 14:30:00,99.33,99.35,99.3,99.34,53600.0,71.8465,71.861,71.8248,71.8537,53600.0
2013-03-13 14:40:00,99.33,99.37,99.31,99.33,46700.0,71.8465,71.8754,71.832,71.8465,46700.0
2013-03-13 14:50:00,99.34,99.41,99.31,99.4,69800.0,71.8537,71.9044,71.832,71.8971,69800.0
2013-03-13 15:00:00,99.39,99.42,99.23,99.24,110100.0,71.8899,71.9116,71.7742,71.7814,110100.0
2013-03-13 15:10:00,99.24,99.37,99.23,99.35,60700.0,71.7814,71.8754,71.7742,71.861,60700.0
2013-03-13 15:20:00,99.35,99.38,99.33,99.38,94600.0,71.861,71.8827,71.8465,71.8827,94600.0
2013-03-13 15:30:00,99.37,99.43,99.37,99.42,145200.0,71.8754,71.9188,71.8754,71.9116,145200.0
2013-03-13 15:40:00,99.41,99.45,99.37,99.45,170700.0,71.9044,71.9333,71.8754,71.9333,170700.0
2013-03-13 15:50:00,99.45,99.47,99.38,99.38,328800.0,71.9333,71.9478,71.8827,71.8827,328800.0
2013-03-14 09:30:00,99.36,99.37,99.05,99.24,242700.0,71.8682,71.8754,71.644,71.7814,242700.0
2013-03-14 09:40:00,99.24,99.29,98.95,99.04,166500.0,71.7814,71.8176,71.5717,71.6368,166500.0
2013-03-14 09:50:00,99.04,99.1,98.99,99.01,80600.0,71.6368,71.6802,71.6006,71.6151,80600.0
2013-03-14 10:00:00,99.01,99.03,98.97,98.99,73700.0,71.6151,71.6295,71.5861,71.6006,73700.0
2013-03-14 10:10:00,98.98,99.0,98.9,98.95,110200.0,71.5934,71.6078,71.5355,71.5717,110200.0
2013-03-14 10:20:00,98.96,98.99,98.92,98.96,55700.0,71.5789,71.6006,71.55,71.5789,55700.0
2013-03-14 10:30:00,98.96,99.0,98.94,99.0,59400.0,71.5789,71.6078,71.5644,71.6078,59400.0
2013-03-14 10:40:00,99.0,99.03,98.92,98.95,113500.0,71.6078,71.6295,71.55,71.5717,113500.0
2013-03-14 10:50:00,98.96,99.02,98.92,98.95,77400.0,71.5789,71.6223,71.55,71.5717,77400.0
2013-03-14 11:00:00,98.95,99.01,98.91,98.91,73400.0,71.5717,71.6151,71.5427,71.5427,73400.0
2013-03-14 11:10:00,98.91,99.03,98.91,99.01,63300.0,71.5427,71.6295,71.5427,71.6151,63300.0
2013-03-14 11:20:00,99.01,99.02,98.95,98.95,64200.0,71.6151,71.6223,71.5717,71.5717,64200.0
2013-03-14 11:30:00,98.95,99.07,98.95,99.06,66300.0,71.5717,71.6585,71.5717,71.6512,66300.0
2013-03-14 11:40:00,99.07,99.1,99.03,99.1,52300.0,71.6585,71.6802,71.6295,71.6802,52300.0
2013-03-14 11:50:00,99.1,99.2,99.1,99.16,40600.0,71.6802,71.7525,71.6802,71.7236,40600.0
2013-03-14 12:00:00,99.16,99.22,99.14,99.21,49500.0,71.7236,71.767,71.7091,71.7597,49500.0
2013-03-14 12:10:00,99.21,99.27,99.2,99.27,42700.0,71.7597,71.8031,71.7525,71.8031,42700.0
2013-03-14 12:20:00,99.27,99.32,99.24,99.3,27100.0,71.8031,71.8393,71.7814,71.8248,27100.0
2013-03-14 12:30:00,99.3,99.38,99.3,99.35,61600.0,71.8248,71.8827,71.8248,71.861,61600.0
2013-03-14 12:40:00,99.34,99.36,99.31,99.34,46400.0,71.8537,71.8682,71.832,71.8537,46400.0
2013-03-14 12:50:00,99.34,99.37,99.27,99.28,39100.0,71.8537,71.8754,71.8031,71.8103,39100.0
2013-03-14 13:00:00,99.27,99.28,99.22,99.26,69400.0,71.8031,71.8103,71.767,71.7959,69400.0
2013-03-14 13:10:00,99.26,99.27,99.21,99.23,59400.0,71.7959,71.8031,71.7597,71.7742,59400.0
2013-03-14 13:20:00,99.23,99.29,99.2,99.22,60600.0,71.7742,71.8176,71.7525,71.767,60600.0
2013-03-14 13:30:00,99.22,99.24,99.19,99.21,102200.0,71.767,71.7814,71.7453,71.7597,102200.0
2013-03-14 13:40:00,99.21,99.22,99.16,99.19,46300.0,71.7597,71.767,71.7236,71.7453,46300.0
2013-03-14 13:50:00,99.2,99.22,99.14,99.2,75200.0,71.7525,71.767,71.7091,71.7525,75200.0
2013-03-14 14:00:00,99.2,99.33,99.2,99.32,52200.0,71.7525,71.8465,71.7525,71.8393,52200.0
2013-03-14 14:10:00,99.32,99.34,99.26,99.29,45300.0,71.8393,71.8537,71.7959,71.8176,45300.0
2013-03-14 14:20:00,99.29,99.31,99.24,99.25,44600.0,71.8176,71.832,71.7814,71.7886,44600.0
2013-03-14 14:30:00,99.25,99.25,99.16,99.16,63600.0,71.7886,71.7886,71.7236,71.7236,63600.0
2013-03-14 14:40:00,99.17,99.24,99.16,99.22,65200.0,71.7308,71.7814,71.7236,71.767,65200.0
2013-03-14 14:50:00,99.23,99.25,99.22,99.22,39700.0,71.7742,71.7886,71.767,71.767,39700.0
2013-03-14 15:00:00,99.23,99.23,99.17,99.18,45800.0,71.7742,71.7742,71.7308,71.738,45800.0
2013-03-14 15:10:00,99.19,99.23,99.19,99.2,49400.0,71.7453,71.7742,71.7453,71.7525,49400.0
2013-03-14 15:20:00,99.2,99.24,99.19,99.21,45500.0,71.7525,71.7814,71.7453,71.7597,45500.0
2013-03-14 15:30:00,99.21,99.27,99.21,99.25,73400.0,71.7597,71.8031,71.7597,71.7886,73400.0
2013-03-14 15:40:00,99.25,99.29,99.22,99.27,158100.0,71.7886,71.8176,71.767,71.8031,158100.0
2013-03-14 15:50:00,99.28,99.33,99.26,99.3,379700.0,71.8103,71.8465,71.7959,71.8248,379700.0
2013-03-15 09:30:00,98.97,99.3,98.89,99.2,2126000.0,71.5861,71.8248,71.5283,71.7525,2126000.0
2013-03-15 09:40:00,99.21,99.24,99.03,99.03,92300.0,71.7597,71.7814,71.6295,71.6295,92300.0
2013-03-15 09:50:00,99.02,99.13,98.95,98.98,101600.0,71.6223,71.7019,71.5717,71.5934,101600.0
2013-03-15 10:00:00,98.97,98.99,98.87,98.96,114700.0,71.5861,71.6006,71.5138,71.5789,114700.0
2013-03-15 10:10:00,98.95,98.98,98.81,98.86,167000.0,71.5717,71.5934,71.4704,71.5066,167000.0
2013-03-15 10:20:00,98.86,98.9,98.83,98.87,106600.0,71.5066,71.5355,71.4849,71.5138,106600.0
2013-03-15 10:30:00,98.88,98.95,98.83,98.91,93200.0,71.521,71.5717,71.4849,71.5427,93200.0
2013-03-15 10:40:00,98.92,98.99,98.91,98.96,67500.0,71.55,71.6006,71.5427,71.5789,67500.0
2013-03-15 10:50:00,98.97,99.01,98.9,99.0,91900.0,71.5861,71.6151,71.5355,71.6078,91900.0
2013-03-15 11:00:00,98.99,99.01,98.96,98.98,72200.0,71.6006,71.6151,71.5789,71.5934,72200.0
2013-03-15 11:10:00,98.98,99.16,98.95,99.14,67100.0,71.5934,71.7236,71.5717,71.7091,67100.0
2013-03-15 11:20:00,99.14,99.25,99.14,99.23,46800.0,71.7091,71.7886,71.7091,71.7742,46800.0
2013-03-15 11:30:00,99.23,99.25,99.16,99.16,43000.0,71.7742,71.7886,71.7236,71.7236,43000.0
2013-03-15 11:40:00,99.16,99.18,99.07,99.07,47500.0,71.7236,71.738,71.6585,71.6585,47500.0
2013-03-15 11:50:00,99.08,99.13,99.02,99.02,43700.0,71.6657,71.7019,71.6223,71.6223,43700.0
2013-03-15 12:00:00,99.01,99.02,98.97,98.97,46700.0,71.6151,71.6223,71.5861,71.5861,46700.0
2013-03-15 12:10:00,98.97,99.06,98.95,99.05,53500.0,71.5861,71.6512,71.5717,71.644,53500.0
2013-03-15 12:20:00,99.06,99.06,98.98,99.01,27300.0,71.6512,71.6512,71.5934,71.6151,27300.0
2013-03-15 12:30:00,98.99,99.09,98.98,99.08,48600.0,71.6006,71.6729,71.5934,71.6657,48600.0
2013-03-15 12:40:00,99.07,99.11,99.0,99.1,37400.0,71.6585,71.6874,71.6078,71.6802,37400.0
2013-03-15 12:50:00,99.09,99.15,99.07,99.13,44100.0,71.6729,71.7163,71.6585,71.7019,44100.0
2013-03-15 13:00:00,99.14,99.18,99.13,99.14,69700.0,71.7091,71.738,71.7019,71.7091,69700.0
2013-03-15 13:10:00,99.14,99.19,99.12,99.15,40600.0,71.7091,71.7453,71.6946,71.7163,40600.0
2013-03-15 13:20:00,99.15,99.2,99.12,99.16,56900.0,71.7163,71.7525,71.6946,71.7236,56900.0
2013-03-15 13:30:00,99.17,99.25,99.16,99.25,42000.0,71.7308,71.7886,71.7236,71.7886,42000.0
2013-03-15 13:40:00,99.24,99.29,99.2,99.28,43000.0,71.7814,71.8176,71.7525,71.8103,43000.0
2013-03-15 13:50:00,99.27,99.33,99.23,99.31,90400.0,71.8031,71.8465,71.7742,71.832,90400.0
2013-03-15 14:00:00,99.31,99.39,99.3,99.38,95900.0,71.832,71.8899,71.8248,71.8827,95900.0
2013-03-15 14:10:00,99.39,99.39,99.33,99.39,59900.0,71.8899,71.8899,71.8465,71.8899,59900.0
2013-03-15 14:20:00,99.39,99.48,99.38,99.46,76700.0,71.8899,71.955,71.8827,71.9405,76700.0
2013-03-15 14:30:00,99.45,99.54,99.44,99.48,176200.0,71.9333,71.9984,71.9261,71.955,176200.0
2013-03-15 14:40:00,99.48,99.52,99.41,99.41,52700.0,71.955,71.9839,71.9044,71.9044,52700.0
2013-03-15 14:50:00,99.42,99.44,99.36,99.38,44200.0,71.9116,71.9261,71.8682,71.8827,44200.0
2013-03-15 15:00:00,99.38,99.45,99.36,99.43,67500.0,71.8827,71.9333,71.8682,71.9188,67500.0
2013-03-15 15:10:00,99.43,99.45,99.33,99.37,61200.0,71.9188,71.9333,71.8465,71.8754,61200.0
2013-03-15 15:20:00,99.37,99.44,99.33,99.44,62400.0,71.8754,71.9261,71.8465,71.9261,62400.0
2013-03-15 15:30:00,99.43,99.46,99.36,99.39,100100.0,71.9188,71.9405,71.8682,71.8899,100100.0
2013-03-15 15:40:00,99.38,99.55,99.38,99.53,170900.0,71.8827,72.0056,71.8827,71.9912,170900.0
2013-03-15 15:50:00,99.54,99.7,99.53,99.65,417300.0,71.9984,72.1141,71.9912,72.078,417300.0
2013-03-18 09:30:00,98.95,99.34,98.9,99.11,203700.0,71.5717,71.8537,71.5355,71.6874,203700.0
2013-03-18 09:40:00,99.11,99.13,98.83,98.91,144300.0,71.6874,71.7019,71.4849,71.5427,144300.0
2013-03-18 09:50:00,98.92,99.13,98.89,99.09,84100.0,71.55,71.7019,71.5283,71.6729,84100.0
2013-03-18 10:00:00,99.09,99.24,98.9,98.9,153600.0,71.6729,71.7814,71.5355,71.5355,153600.0
2013-03-18 10:10:00,98.9,98.97,98.85,98.92,77200.0,71.5355,71.5861,71.4993,71.55,77200.0
2013-03-18 10:20:00,98.92,98.92,98.75,98.81,73800.0,71.55,71.55,71.427,71.4704,73800.0
2013-03-18 10:30:00,98.82,98.84,98.65,98.68,150200.0,71.4776,71.4921,71.3547,71.3764,150200.0
2013-03-18 10:40:00,98.69,98.72,98.58,98.66,111300.0,71.3836,71.4053,71.304,71.3619,111300.0
2013-03-18 10:50:00,98.66,98.69,98.59,98.68,84400.0,71.3619,71.3836,71.3113,71.3764,84400.0
2013-03-18 11:00:00,98.67,98.68,98.44,98.45,126600.0,71.3691,71.3764,71.2028,71.21,126600.0
2013-03-18 11:10:00,98.45,98.53,98.43,98.48,98300.0,71.21,71.2679,71.1955,71.2317,98300.0
2013-03-18 11:20:00,98.49,98.6,98.48,98.51,76400.0,71.2389,71.3185,71.2317,71.2534,76400.0
2013-03-18 11:30:00,98.53,98.57,98.46,98.48,70700.0,71.2679,71.2968,71.2172,71.2317,70700.0
2013-03-18 11:40:00,98.46,98.47,98.21,98.41,135500.0,71.2172,71.2245,71.0364,71.1811,135500.0
2013-03-18 11:50:00,98.42,98.5,98.41,98.45,88400.0,71.1883,71.2462,71.1811,71.21,88400.0
2013-03-18 12:00:00,98.48,98.63,98.48,98.61,72300.0,71.2317,71.3402,71.2317,71.3257,72300.0
2013-03-18 12:10:00,98.61,98.68,98.58,98.65,95300.0,71.3257,71.3764,71.304,71.3547,95300.0
2013-03-18 12:20:00,98.65,98.68,98.61,98.61,48000.0,71.3547,71.3764,71.3257,71.3257,48000.0
2013-03-18 12:30:00,98.62,98.64,98.6,98.62,56400.0,71.333,71.3474,71.3185,71.333,56400.0
2013-03-18 12:40:00,98.62,98.64,98.59,98.61,50400.0,71.333,71.3474,71.3113,71.3257,50400.0
2013-03-18 12:50:00,98.61,98.68,98.58,98.68,81900.0,71.3257,71.3764,71.304,71.3764,81900.0
2013-03-18 13:00:00,98.68,98.7,98.64,98.69,34600.0,71.3764,71.3908,71.3474,71.3836,34600.0
2013-03-18 13:10:00,98.68,98.73,98.66,98.68,44300.0,71.3764,71.4125,71.3619,71.3764,44300.0
2013-03-18 13:20:00,98.68,98.73,98.65,98.69,92200.0,71.3764,71.4125,71.3547,71.3836,92200.0
2013-03-18 13:30:00,98.7,98.8,98.69,98.8,88000.0,71.3908,71.4632,71.3836,71.4632,88000.0
2013-03-18 13:40:00,98.8,98.88,98.8,98.87,55400.0,71.4632,71.521,71.4632,71.5138,55400.0
2013-03-18 13:50:00,98.86,98.88,98.78,98.79,66300.0,71.5066,71.521,71.4487,71.4559,66300.0
2013-03-18 14:00:00,98.78,98.92,98.78,98.9,52100.0,71.4487,71.55,71.4487,71.5355,52100.0
2013-03-18 14:10:00,98.9,99.0,98.89,98.89,69400.0,71.5355,71.6078,71.5283,71.5283,69400.0
2013-03-18 14:20:00,98.9,98.94,98.88,98.89,47700.0,71.5355,71.5644,71.521,71.5283,47700.0
2013-03-18 14:30:00,98.9,98.92,98.83,98.85,40400.0,71.5355,71.55,71.4849,71.4993,40400.0
2013-03-18 14:40:00,98.86,98.9,98.82,98.83,35200.0,71.5066,71.5355,71.4776,71.4849,35200.0
2013-03-18 14:50:00,98.84,98.85,98.76,98.76,52100.0,71.4921,71.4993,71.4342,71.4342,52100.0
2013-03-18 15:00:00,98.77,98.81,98.73,98.73,44100.0,71.4415,71.4704,71.4125,71.4125,44100.0
2013-03-18 15:10:00,98.74,98.81,98.66,98.68,97500.0,71.4198,71.4704,71.3619,71.3764,97500.0
2013-03-18 15:20:00,98.68,98.68,98.53,98.55,114400.0,71.3764,71.3764,71.2679,71.2823,114400.0
2013-03-18 15:30:00,98.55,98.58,98.51,98.56,96500.0,71.2823,71.304,71.2534,71.2896,96500.0
2013-03-18 15:40:00,98.58,98.62,98.54,98.6,112700.0,71.304,71.333,71.2751,71.3185,112700.0
2013-03-18 15:50:00,98.61,98.62,98.53,98.58,295100.0,71.3257,71.333,71.2679,71.304,295100.0
2013-03-19 09:30:00,98.7,98.96,98.66,98.81,130700.0,71.3908,71.5789,71.3619,71.4704,130700.0
2013-03-19 09:40:00,98.82,98.95,98.8,98.93,92300.0,71.4776,71.5717,71.4632,71.5572,92300.0
2013-03-19 09:50:00,98.92,98.99,98.89,98.92,106500.0,71.55,71.6006,71.5283,71.55,106500.0
2013-03-19 10:00:00,98.91,98.95,98.84,98.91,79200.0,71.5427,71.5717,71.4921,71.5427,79200.0
2013-03-19 10:10:00,98.92,98.92,98.84,98.85,62000.0,71.55,71.55,71.4921,71.4993,62000.0
2013-03-19 10:20:00,98.86,98.95,98.79,98.83,141800.0,71.5066,71.5717,71.4559,71.4849,141800.0
2013-03-19 10:30:00,98.83,98.93,98.8,98.87,103300.0,71.4849,71.5572,71.4632,71.5138,103300.0
2013-03-19 10:40:00,98.87,98.95,98.78,98.81,63400.0,71.5138,71.5717,71.4487,71.4704,63400.0
2013-03-19 10:50:00,98.82,98.91,98.82,98.88,86100.0,71.4776,71.5427,71.4776,71.521,86100.0
2013-03-19 11:00:00,98.89,98.93,98.87,98.89,57600.0,71.5283,71.5572,71.5138,71.5283,57600.0
2013-03-19 11:10:00,98.89,98.95,98.84,98.93,56200.0,71.5283,71.5717,71.4921,71.5572,56200.0
2013-03-19 11:20:00,98.92,98.97,98.88,98.97,96500.0,71.55,71.5861,71.521,71.5861,96500.0
2013-03-19 11:30:00,98.96,98.98,98.89,98.89,52500.0,71.5789,71.5934,71.5283,71.5283,52500.0
2013-03-19 11:40:00,98.89,98.92,98.77,98.78,63000.0,71.5283,71.55,71.4415,71.4487,63000.0
2013-03-19 11:50:00,98.78,98.78,98.45,98.48,204300.0,71.4487,71.4487,71.21,71.2317,204300.0
2013-03-19 12:00:00,98.48,98.53,98.41,98.51,88900.0,71.2317,71.2679,71.1811,71.2534,88900.0
2013-03-19 12:10:00,98.51,98.52,98.38,98.5,106300.0,71.2534,71.2606,71.1594,71.2462,106300.0
2013-03-19 12:20:00,98.51,98.53,98.38,98.42,70600.0,71.2534,71.2679,71.1594,71.1883,70600.0
2013-03-19 12:30:00,98.42,98.53,98.41,98.43,60100.0,71.1883,71.2679,71.1811,71.1955,60100.0
2013-03-19 12:40:00,98.43,98.58,98.42,98.53,63000.0,71.1955,71.304,71.1883,71.2679,63000.0
2013-03-19 12:50:00,98.53,98.56,98.48,98.5,50700.0,71.2679,71.2896,71.2317,71.2462,50700.0
2013-03-19 13:00:00,98.5,98.54,98.48,98.51,43800.0,71.2462,71.2751,71.2317,71.2534,43800.0
2013-03-19 13:10:00,98.51,98.52,98.38,98.4,74500.0,71.2534,71.2606,71.1594,71.1738,74500.0
2013-03-19 13:20:00,98.41,98.45,98.35,98.38,61400.0,71.1811,71.21,71.1377,71.1594,61400.0
2013-03-19 13:30:00,98.38,98.49,98.34,98.39,124200.0,71.1594,71.2389,71.1304,71.1666,124200.0
2013-03-19 13:40:00,98.39,98.43,98.36,98.4,54700.0,71.1666,71.1955,71.1449,71.1738,54700.0
2013-03-19 13:50:00,98.41,98.42,98.37,98.41,64300.0,71.1811,71.1883,71.1521,71.1811,64300.0
2013-03-19 14:00:00,98.42,98.46,98.37,98.44,73200.0,71.1883,71.2172,71.1521,71.2028,73200.0
2013-03-19 14:10:00,98.45,98.45,98.25,98.25,116700.0,71.21,71.21,71.0653,71.0653,116700.0
2013-03-19 14:20:00,98.24,98.3,98.2,98.3,124800.0,71.0581,71.1015,71.0292,71.1015,124800.0
2013-03-19 14:30:00,98.3,98.42,98.28,98.37,179400.0,71.1015,71.1883,71.087,71.1521,179400.0
2013-03-19 14:40:00,98.39,98.4,98.32,98.35,69300.0,71.1666,71.1738,71.116,71.1377,69300.0
2013-03-19 14:50:00,98.35,98.37,98.3,98.35,89800.0,71.1377,71.1521,71.1015,71.1377,89800.0
2013-03-19 15:00:00,98.36,98.41,98.32,98.4,108100.0,71.1449,71.1811,71.116,71.1738,108100.0
2013-03-19 15:10:00,98.4,98.68,98.36,98.46,207200.0,71.1738,71.3764,71.1449,71.2172,207200.0
2013-03-19 15:20:00,98.46,98.5,98.38,98.42,120200.0,71.2172,71.2462,71.1594,71.1883,120200.0
2013-03-19 15:30:00,98.41,98.47,98.35,98.39,129900.0,71.1811,71.2245,71.1377,71.1666,129900.0
2013-03-19 15:40:00,98.39,98.44,98.34,98.38,198500.0,71.1666,71.2028,71.1304,71.1594,198500.0
2013-03-19 15:50:00,98.38,98.5,98.35,98.39,520600.0,71.1594,71.2462,71.1377,71.1666,520600.0
2013-03-20 09:30:00,98.59,98.9,98.59,98.75,197000.0,71.3113,71.5355,71.3113,71.427,197000.0
2013-03-20 09:40:00,98.75,98.8,98.66,98.7,100800.0,71.427,71.4632,71.3619,71.3908,100800.0
2013-03-20 09:50:00,98.72,98.8,98.71,98.76,77500.0,71.4053,71.4632,71.3981,71.4342,77500.0
2013-03-20 10:00:00,98.76,98.84,98.74,98.81,66700.0,71.4342,71.4921,71.4198,71.4704,66700.0
2013-03-20 10:10:00,98.83,98.85,98.77,98.8,96400.0,71.4849,71.4993,71.4415,71.4632,96400.0
2013-03-20 10:20:00,98.8,98.83,98.75,98.76,63100.0,71.4632,71.4849,71.427,71.4342,63100.0
2013-03-20 10:30:00,98.76,98.77,98.65,98.68,140600.0,71.4342,71.4415,71.3547,71.3764,140600.0
2013-03-20 10:40:00,98.69,98.7,98.64,98.69,37500.0,71.3836,71.3908,71.3474,71.3836,37500.0
2013-03-20 10:50:00,98.7,98.71,98.61,98.63,87600.0,71.3908,71.3981,71.3257,71.3402,87600.0
2013-03-20 11:00:00,98.63,98.7,98.6,98.67,59600.0,71.3402,71.3908,71.3185,71.3691,59600.0
2013-03-20 11:10:00,98.67,98.7,98.62,98.66,61500.0,71.3691,71.3908,71.333,71.3619,61500.0
2013-03-20 11:20:00,98.66,98.72,98.64,98.68,71200.0,71.3619,71.4053,71.3474,71.3764,71200.0
2013-03-20 11:30:00,98.69,98.71,98.65,98.68,48000.0,71.3836,71.3981,71.3547,71.3764,48000.0
2013-03-20 11:40:00,98.68,98.73,98.65,98.7,59300.0,71.3764,71.4125,71.3547,71.3908,59300.0
2013-03-20 11:50:00,98.7,98.81,98.69,98.73,44900.0,71.3908,71.4704,71.3836,71.4125,44900.0
2013-03-20 12:00:00,98.73,98.74,98.63,98.7,64800.0,71.4125,71.4198,71.3402,71.3908,64800.0
2013-03-20 12:10:00,98.7,98.73,98.7,98.72,27600.0,71.3908,71.4125,71.3908,71.4053,27600.0
2013-03-20 12:20:00,98.72,98.78,98.69,98.77,43500.0,71.4053,71.4487,71.3836,71.4415,43500.0
2013-03-20 12:30:00,98.77,98.79,98.74,98.78,55500.0,71.4415,71.4559,71.4198,71.4487,55500.0
2013-03-20 12:40:00,98.78,98.81,98.74,98.79,39900.0,71.4487,71.4704,71.4198,71.4559,39900.0
2013-03-20 12:50:00,98.79,98.79,98.72,98.73,46200.0,71.4559,71.4559,71.4053,71.4125,46200.0
2013-03-20 13:00:00,98.73,98.77,98.72,98.73,54200.0,71.4125,71.4415,71.4053,71.4125,54200.0
2013-03-20 13:10:00,98.73,98.78,98.73,98.78,55000.0,71.4125,71.4487,71.4125,71.4487,55000.0
2013-03-20 13:20:00,98.77,98.82,98.75,98.76,39400.0,71.4415,71.4776,71.427,71.4342,39400.0
2013-03-20 13:30:00,98.77,98.77,98.73,98.75,20000.0,71.4415,71.4415,71.4125,71.427,20000.0
2013-03-20 13:40:00,98.75,98.77,98.72,98.73,36000.0,71.427,71.4415,71.4053,71.4125,36000.0
2013-03-20 13:50:00,98.73,98.76,98.67,98.71,46900.0,71.4125,71.4342,71.3691,71.3981,46900.0
2013-03-20 14:00:00,98.7,98.76,98.66,98.66,61100.0,71.3908,71.4342,71.3619,71.3619,61100.0
2013-03-20 14:10:00,98.67,98.75,98.64,98.73,89600.0,71.3691,71.427,71.3474,71.4125,89600.0
2013-03-20 14:20:00,98.74,98.85,98.69,98.79,148800.0,71.4198,71.4993,71.3836,71.4559,148800.0
2013-03-20 14:30:00,98.8,98.8,98.72,98.78,51300.0,71.4632,71.4632,71.4053,71.4487,51300.0
2013-03-20 14:40:00,98.79,98.81,98.73,98.76,44000.0,71.4559,71.4704,71.4125,71.4342,44000.0
2013-03-20 14:50:00,98.76,98.84,98.75,98.83,34900.0,71.4342,71.4921,71.427,71.4849,34900.0
2013-03-20 15:00:00,98.82,98.83,98.72,98.78,56000.0,71.4776,71.4849,71.4053,71.4487,56000.0
2013-03-20 15:10:00,98.78,98.81,98.74,98.75,72900.0,71.4487,71.4704,71.4198,71.427,72900.0
2013-03-20 15:20:00,98.75,98.77,98.7,98.75,55000.0,71.427,71.4415,71.3908,71.427,55000.0
2013-03-20 15:30:00,98.74,98.76,98.69,98.75,91500.0,71.4198,71.4342,71.3836,71.427,91500.0
2013-03-20 15:40:00,98.75,98.87,98.72,98.84,168500.0,71.427,71.5138,71.4053,71.4921,168500.0
2013-03-20 15:50:00,98.84,98.84,98.67,98.8,341500.0,71.4921,71.4921,71.3691,71.4632,341500.0
2013-03-21 09:30:00,98.5,98.59,98.43,98.55,123300.0,71.2462,71.3113,71.1955,71.2823,123300.0
2013-03-21 09:40:00,98.53,98.63,98.47,98.63,89600.0,71.2679,71.3402,71.2245,71.3402,89600.0
2013-03-21 09:50:00,98.59,98.61,98.56,98.59,52100.0,71.3113,71.3257,71.2896,71.3113,52100.0
2013-03-21 10:00:00,98.6,98.67,98.58,98.66,73800.0,71.3185,71.3691,71.304,71.3619,73800.0
2013-03-21 10:10:00,98.66,98.67,98.6,98.6,73200.0,71.3619,71.3691,71.3185,71.3185,73200.0
2013-03-21 10:20:00,98.6,98.68,98.58,98.66,79400.0,71.3185,71.3764,71.304,71.3619,79400.0
2013-03-21 10:30:00,98.65,98.66,98.52,98.52,121600.0,71.3547,71.3619,71.2606,71.2606,121600.0
2013-03-21 10:40:00,98.52,98.65,98.51,98.61,84300.0,71.2606,71.3547,71.2534,71.3257,84300.0
2013-03-21 10:50:00,98.59,98.62,98.59,98.61,62700.0,71.3113,71.333,71.3113,71.3257,62700.0
2013-03-21 11:00:00,98.61,98.64,98.57,98.64,67800.0,71.3257,71.3474,71.2968,71.3474,67800.0
2013-03-21 11:10:00,98.64,98.65,98.6,98.64,58300.0,71.3474,71.3547,71.3185,71.3474,58300.0
2013-03-21 11:20:00,98.64,98.73,98.62,98.68,76500.0,71.3474,71.4125,71.333,71.3764,76500.0
2013-03-21 11:30:00,98.68,98.75,98.65,98.75,57800.0,71.3764,71.427,71.3547,71.427,57800.0
2013-03-21 11:40:00,98.75,98.88,98.75,98.77,60000.0,71.427,71.521,71.427,71.4415,60000.0
2013-03-21 11:50:00,98.77,98.77,98.69,98.7,47400.0,71.4415,71.4415,71.3836,71.3908,47400.0
2013-03-21 12:00:00,98.7,98.78,98.69,98.72,46300.0,71.3908,71.4487,71.3836,71.4053,46300.0
2013-03-21 12:10:00,98.71,98.71,98.67,98.67,59500.0,71.3981,71.3981,71.3691,71.3691,59500.0
2013-03-21 12:20:00,98.67,98.75,98.67,98.72,78300.0,71.3691,71.427,71.3691,71.4053,78300.0
2013-03-21 12:30:00,98.72,98.77,98.69,98.77,50400.0,71.4053,71.4415,71.3836,71.4415,50400.0
2013-03-21 12:40:00,98.77,98.82,98.76,98.81,43800.0,71.4415,71.4776,71.4342,71.4704,43800.0
2013-03-21 12:50:00,98.81,98.81,98.77,98.78,39100.0,71.4704,71.4704,71.4415,71.4487,39100.0
2013-03-21 13:00:00,98.77,98.77,98.66,98.75,128900.0,71.4415,71.4415,71.3619,71.427,128900.0
2013-03-21 13:10:00,98.76,98.8,98.7,98.7,48900.0,71.4342,71.4632,71.3908,71.3908,48900.0
2013-03-21 13:20:00,98.7,98.76,98.66,98.66,41700.0,71.3908,71.4342,71.3619,71.3619,41700.0
2013-03-21 13:30:00,98.67,98.67,98.58,98.62,64300.0,71.3691,71.3691,71.304,71.333,64300.0
2013-03-21 13:40:00,98.61,98.65,98.52,98.6,79000.0,71.3257,71.3547,71.2606,71.3185,79000.0
2013-03-21 13:50:00,98.6,98.64,98.56,98.58,52500.0,71.3185,71.3474,71.2896,71.304,52500.0
2013-03-21 14:00:00,98.57,98.57,98.42,98.48,110700.0,71.2968,71.2968,71.1883,71.2317,110700.0
2013-03-21 14:10:00,98.48,98.56,98.43,98.51,161500.0,71.2317,71.2896,71.1955,71.2534,161500.0
2013-03-21 14:20:00,98.51,98.6,98.48,98.59,52700.0,71.2534,71.3185,71.2317,71.3113,52700.0
2013-03-21 14:30:00,98.6,98.6,98.5,98.54,54200.0,71.3185,71.3185,71.2462,71.2751,54200.0
2013-03-21 14:40:00,98.54,98.63,98.53,98.63,49800.0,71.2751,71.3402,71.2679,71.3402,49800.0
2013-03-21 14:50:00,98.62,98.7,98.62,98.67,55700.0,71.333,71.3908,71.333,71.3691,55700.0
2013-03-21 15:00:00,98.68,98.75,98.67,98.68,75400.0,71.3764,71.427,71.3691,71.3764,75400.0
2013-03-21 15:10:00,98.68,98.7,98.55,98.58,81400.0,71.3764,71.3908,71.2823,71.304,81400.0
2013-03-21 15:20:00,98.56,98.66,98.53,98.66,73500.0,71.2896,71.3619,71.2679,71.3619,73500.0
2013-03-21 15:30:00,98.67,98.73,98.63,98.66,100800.0,71.3691,71.4125,71.3402,71.3619,100800.0
2013-03-21 15:40:00,98.65,98.66,98.53,98.63,107600.0,71.3547,71.3619,71.2679,71.3402,107600.0
2013-03-21 15:50:00,98.63,98.66,98.53,98.54,151700.0,71.3402,71.3619,71.2679,71.2751,151700.0
2013-03-22 09:30:00,98.52,99.08,98.52,99.07,239200.0,71.2606,71.6657,71.2606,71.6585,239200.0
2013-03-22 09:40:00,99.09,99.12,99.03,99.06,121800.0,71.6729,71.6946,71.6295,71.6512,121800.0
2013-03-22 09:50:00,99.06,99.25,99.03,99.16,167000.0,71.6512,71.7886,71.6295,71.7236,167000.0
2013-03-22 10:00:00,99.17,99.26,99.11,99.24,127000.0,71.7308,71.7959,71.6874,71.7814,127000.0
2013-03-22 10:10:00,99.25,99.47,99.23,99.44,122200.0,71.7886,71.9478,71.7742,71.9261,122200.0
2013-03-22 10:20:00,99.44,99.48,99.36,99.36,129200.0,71.9261,71.955,71.8682,71.8682,129200.0
2013-03-22 10:30:00,99.36,99.44,99.34,99.37,176500.0,71.8682,71.9261,71.8537,71.8754,176500.0
2013-03-22 10:40:00,99.38,99.43,99.34,99.37,76200.0,71.8827,71.9188,71.8537,71.8754,76200.0
2013-03-22 10:50:00,99.37,99.41,99.3,99.36,89700.0,71.8754,71.9044,71.8248,71.8682,89700.0
2013-03-22 11:00:00,99.38,99.45,99.38,99.44,74700.0,71.8827,71.9333,71.8827,71.9261,74700.0
2013-03-22 11:10:00,99.44,99.54,99.39,99.53,121000.0,71.9261,71.9984,71.8899,71.9912,121000.0
2013-03-22 11:20:00,99.54,99.62,99.51,99.61,76100.0,71.9984,72.0563,71.9767,72.049,76100.0
2013-03-22 11:30:00,99.6,99.61,99.48,99.49,70200.0,72.0418,72.049,71.955,71.9622,70200.0
2013-03-22 11:40:00,99.48,99.5,99.43,99.5,52500.0,71.955,71.9695,71.9188,71.9695,52500.0
2013-03-22 11:50:00,99.5,99.53,99.43,99.43,65600.0,71.9695,71.9912,71.9188,71.9188,65600.0
2013-03-22 12:00:00,99.44,99.52,99.43,99.47,64900.0,71.9261,71.9839,71.9188,71.9478,64900.0
2013-03-22 12:10:00,99.47,99.47,99.41,99.44,87200.0,71.9478,71.9478,71.9044,71.9261,87200.0
2013-03-22 12:20:00,99.45,99.45,99.39,99.42,47300.0,71.9333,71.9333,71.8899,71.9116,47300.0
2013-03-22 12:30:00,99.43,99.47,99.41,99.43,53800.0,71.9188,71.9478,71.9044,71.9188,53800.0
2013-03-22 12:40:00,99.43,99.44,99.36,99.4,52400.0,71.9188,71.9261,71.8682,71.8971,52400.0
2013-03-22 12:50:00,99.39,99.43,99.37,99.4,38800.0,71.8899,71.9188,71.8754,71.8971,38800.0
2013-03-22 13:00:00,99.4,99.44,99.38,99.42,70500.0,71.8971,71.9261,71.8827,71.9116,70500.0
2013-03-22 13:10:00,99.42,99.42,99.37,99.4,65800.0,71.9116,71.9116,71.8754,71.8971,65800.0
2013-03-22 13:20:00,99.4,99.44,99.39,99.42,37800.0,71.8971,71.9261,71.8899,71.9116,37800.0
2013-03-22 13:30:00,99.43,99.43,99.35,99.37,41600.0,71.9188,71.9188,71.861,71.8754,41600.0
2013-03-22 13:40:00,99.36,99.4,99.34,99.38,37500.0,71.8682,71.8971,71.8537,71.8827,37500.0
2013-03-22 13:50:00,99.37,99.4,99.35,99.36,42600.0,71.8754,71.8971,71.861,71.8682,42600.0
2013-03-22 14:00:00,99.36,99.38,99.35,99.38,76500.0,71.8682,71.8827,71.861,71.8827,76500.0
2013-03-22 14:10:00,99.39,99.47,99.39,99.42,48500.0,71.8899,71.9478,71.8899,71.9116,48500.0
2013-03-22 14:20:00,99.42,99.43,99.39,99.42,37900.0,71.9116,71.9188,71.8899,71.9116,37900.0
2013-03-22 14:30:00,99.42,99.45,99.39,99.44,49800.0,71.9116,71.9333,71.8899,71.9261,49800.0
2013-03-22 14:40:00,99.44,99.46,99.42,99.45,42400.0,71.9261,71.9405,71.9116,71.9333,42400.0
2013-03-22 14:50:00,99.45,99.45,99.4,99.42,40900.0,71.9333,71.9333,71.8971,71.9116,40900.0
2013-03-22 15:00:00,99.42,99.45,99.39,99.4,47400.0,71.9116,71.9333,71.8899,71.8971,47400.0
2013-03-22 15:10:00,99.4,99.44,99.37,99.38,63000.0,71.8971,71.9261,71.8754,71.8827,63000.0
2013-03-22 15:20:00,99.38,99.4,99.32,99.34,52100.0,71.8827,71.8971,71.8393,71.8537,52100.0
2013-03-22 15:30:00,99.35,99.41,99.34,99.39,68300.0,71.861,71.9044,71.8537,71.8899,68300.0
2013-03-22 15:40:00,99.39,99.41,99.32,99.33,193500.0,71.8899,71.9044,71.8393,71.8465,193500.0
2013-03-22 15:50:00,99.33,99.34,99.2,99.28,371200.0,71.8465,71.8537,71.7525,71.8103,371200.0
2013-03-25 09:30:00,99.46,99.6,99.28,99.29,240600.0,71.9405,72.0418,71.8103,71.8176,240600.0
2013-03-25 09:40:00,99.3,99.3,99.18,99.2,150800.0,71.8248,71.8248,71.738,71.7525,150800.0
2013-03-25 09:50:00,99.21,99.28,99.19,99.27,107600.0,71.7597,71.8103,71.7453,71.8031,107600.0
2013-03-25 10:00:00,99.28,99.33,99.28,99.3,94800.0,71.8103,71.8465,71.8103,71.8248,94800.0
2013-03-25 10:10:00,99.31,99.33,99.22,99.24,102100.0,71.832,71.8465,71.767,71.7814,102100.0
2013-03-25 10:20:00,99.23,99.24,99.09,99.09,83800.0,71.7742,71.7814,71.6729,71.6729,83800.0
2013-03-25 10:30:00,99.1,99.14,99.06,99.1,43700.0,71.6802,71.7091,71.6512,71.6802,43700.0
2013-03-25 10:40:00,99.1,99.12,98.86,98.88,114800.0,71.6802,71.6946,71.5066,71.521,114800.0
2013-03-25 10:50:00,98.88,98.96,98.85,98.91,84800.0,71.521,71.5789,71.4993,71.5427,84800.0
2013-03-25 11:00:00,98.91,99.0,98.8,98.99,105500.0,71.5427,71.6078,71.4632,71.6006,105500.0
2013-03-25 11:10:00,98.99,98.99,98.76,98.76,115200.0,71.6006,71.6006,71.4342,71.4342,115200.0
2013-03-25 11:20:00,98.76,98.84,98.72,98.8,61400.0,71.4342,71.4921,71.4053,71.4632,61400.0
2013-03-25 11:30:00,98.8,98.82,98.76,98.78,104400.0,71.4632,71.4776,71.4342,71.4487,104400.0
2013-03-25 11:40:00,98.79,98.8,98.72,98.76,118100.0,71.4559,71.4632,71.4053,71.4342,118100.0
2013-03-25 11:50:00,98.76,98.77,98.69,98.71,79600.0,71.4342,71.4415,71.3836,71.3981,79600.0
2013-03-25 12:00:00,98.72,98.72,98.59,98.59,79300.0,71.4053,71.4053,71.3113,71.3113,79300.0
2013-03-25 12:10:00,98.59,98.62,98.54,98.6,70900.0,71.3113,71.333,71.2751,71.3185,70900.0
2013-03-25 12:20:00,98.61,98.62,98.57,98.57,56000.0,71.3257,71.333,71.2968,71.2968,56000.0
2013-03-25 12:30:00,98.56,98.61,98.56,98.6,67900.0,71.2896,71.3257,71.2896,71.3185,67900.0
2013-03-25 12:40:00,98.59,98.61,98.54,98.54,69700.0,71.3113,71.3257,71.2751,71.2751,69700.0
2013-03-25 12:50:00,98.55,98.56,98.37,98.44,101900.0,71.2823,71.2896,71.1521,71.2028,101900.0
2013-03-25 13:00:00,98.44,98.44,98.33,98.37,87900.0,71.2028,71.2028,71.1232,71.1521,87900.0
2013-03-25 13:10:00,98.37,98.43,98.33,98.36,65400.0,71.1521,71.1955,71.1232,71.1449,65400.0
2013-03-25 13:20:00,98.37,98.45,98.33,98.43,108300.0,71.1521,71.21,71.1232,71.1955,108300.0
2013-03-25 13:30:00,98.43,98.46,98.35,98.36,83700.0,71.1955,71.2172,71.1377,71.1449,83700.0
2013-03-25 13:40:00,98.36,98.4,98.33,98.37,133500.0,71.1449,71.1738,71.1232,71.1521,133500.0
2013-03-25 13:50:00,98.37,98.54,98.37,98.47,177400.0,71.1521,71.2751,71.1521,71.2245,177400.0
2013-03-25 14:00:00,98.48,98.49,98.43,98.47,94700.0,71.2317,71.2389,71.1955,71.2245,94700.0
2013-03-25 14:10:00,98.47,98.51,98.39,98.4,145800.0,71.2245,71.2534,71.1666,71.1738,145800.0
2013-03-25 14:20:00,98.4,98.47,98.38,98.39,99200.0,71.1738,71.2245,71.1594,71.1666,99200.0
2013-03-25 14:30:00,98.4,98.4,98.22,98.25,142300.0,71.1738,71.1738,71.0436,71.0653,142300.0
2013-03-25 14:40:00,98.26,98.31,98.24,98.27,71700.0,71.0726,71.1087,71.0581,71.0798,71700.0
2013-03-25 14:50:00,98.27,98.31,98.27,98.29,71600.0,71.0798,71.1087,71.0798,71.0943,71600.0
2013-03-25 15:00:00,98.3,98.3,98.22,98.24,97000.0,71.1015,71.1015,71.0436,71.0581,97000.0
2013-03-25 15:10:00,98.25,98.27,98.18,98.19,91700.0,71.0653,71.0798,71.0147,71.0219,91700.0
2013-03-25 15:20:00,98.2,98.23,98.12,98.2,124600.0,71.0292,71.0509,70.9713,71.0292,124600.0
2013-03-25 15:30:00,98.19,98.28,98.19,98.24,177600.0,71.0219,71.087,71.0219,71.0581,177600.0
2013-03-25 15:40:00,98.25,98.26,98.17,98.18,219100.0,71.0653,71.0726,71.0075,71.0147,219100.0
2013-03-25 15:50:00,98.18,98.3,98.17,98.25,425500.0,71.0147,71.1015,71.0075,71.0653,425500.0
2013-03-26 09:30:00,98.45,98.62,98.35,98.36,195600.0,71.21,71.333,71.1377,71.1449,195600.0
2013-03-26 09:40:00,98.36,98.6,98.33,98.47,188100.0,71.1449,71.3185,71.1232,71.2245,188100.0
2013-03-26 09:50:00,98.47,98.5,98.36,98.38,94500.0,71.2245,71.2462,71.1449,71.1594,94500.0
2013-03-26 10:00:00,98.37,98.43,98.3,98.35,160400.0,71.1521,71.1955,71.1015,71.1377,160400.0
2013-03-26 10:10:00,98.35,98.37,98.26,98.3,104900.0,71.1377,71.1521,71.0726,71.1015,104900.0
2013-03-26 10:20:00,98.3,98.4,98.3,98.36,121600.0,71.1015,71.1738,71.1015,71.1449,121600.0
2013-03-26 10:30:00,98.36,98.39,98.3,98.38,131200.0,71.1449,71.1666,71.1015,71.1594,131200.0
2013-03-26 10:40:00,98.37,98.41,98.3,98.38,129000.0,71.1521,71.1811,71.1015,71.1594,129000.0
2013-03-26 10:50:00,98.37,98.46,98.31,98.39,158300.0,71.1521,71.2172,71.1087,71.1666,158300.0
2013-03-26 11:00:00,98.39,98.47,98.34,98.39,121700.0,71.1666,71.2245,71.1304,71.1666,121700.0
2013-03-26 11:10:00,98.39,98.45,98.29,98.3,73800.0,71.1666,71.21,71.0943,71.1015,73800.0
2013-03-26 11:20:00,98.31,98.41,98.27,98.38,67500.0,71.1087,71.1811,71.0798,71.1594,67500.0
2013-03-26 11:30:00,98.38,98.53,98.37,98.5,82000.0,71.1594,71.2679,71.1521,71.2462,82000.0
2013-03-26 11:40:00,98.5,98.55,98.49,98.51,101800.0,71.2462,71.2823,71.2389,71.2534,101800.0
2013-03-26 11:50:00,98.51,98.53,98.48,98.48,61400.0,71.2534,71.2679,71.2317,71.2317,61400.0
2013-03-26 12:00:00,98.49,98.53,98.47,98.48,50000.0,71.2389,71.2679,71.2245,71.2317,50000.0
2013-03-26 12:10:00,98.47,98.51,98.43,98.47,32400.0,71.2245,71.2534,71.1955,71.2245,32400.0
2013-03-26 12:20:00,98.48,98.5,98.43,98.48,45200.0,71.2317,71.2462,71.1955,71.2317,45200.0
2013-03-26 12:30:00,98.48,98.53,98.45,98.51,55600.0,71.2317,71.2679,71.21,71.2534,55600.0
2013-03-26 12:40:00,98.51,98.52,98.43,98.49,42900.0,71.2534,71.2606,71.1955,71.2389,42900.0
2013-03-26 12:50:00,98.48,98.49,98.42,98.42,44300.0,71.2317,71.2389,71.1883,71.1883,44300.0
2013-03-26 13:00:00,98.42,98.44,98.4,98.43,64600.0,71.1883,71.2028,71.1738,71.1955,64600.0
2013-03-26 13:10:00,98.42,98.43,98.38,98.42,43200.0,71.1883,71.1955,71.1594,71.1883,43200.0
2013-03-26 13:20:00,98.42,98.52,98.41,98.5,64500.0,71.1883,71.2606,71.1811,71.2462,64500.0
2013-03-26 13:30:00,98.5,98.52,98.49,98.5,61700.0,71.2462,71.2606,71.2389,71.2462,61700.0
2013-03-26 13:40:00,98.5,98.55,98.47,98.54,48900.0,71.2462,71.2823,71.2245,71.2751,48900.0
2013-03-26 13:50:00,98.54,98.65,98.54,98.64,57600.0,71.2751,71.3547,71.2751,71.3474,57600.0
2013-03-26 14:00:00,98.65,98.67,98.58,98.59,89100.0,71.3547,71.3691,71.304,71.3113,89100.0
2013-03-26 14:10:00,98.59,98.64,98.57,98.6,84200.0,71.3113,71.3474,71.2968,71.3185,84200.0
2013-03-26 14:20:00,98.6,98.61,98.5,98.52,49500.0,71.3185,71.3257,71.2462,71.2606,49500.0
2013-03-26 14:30:00,98.53,98.58,98.5,98.56,63200.0,71.2679,71.304,71.2462,71.2896,63200.0
2013-03-26 14:40:00,98.56,98.6,98.55,98.56,54000.0,71.2896,71.3185,71.2823,71.2896,54000.0
2013-03-26 14:50:00,98.57,98.58,98.54,98.56,85100.0,71.2968,71.304,71.2751,71.2896,85100.0
2013-03-26 15:00:00,98.55,98.58,98.54,98.54,69400.0,71.2823,71.304,71.2751,71.2751,69400.0
2013-03-26 15:10:00,98.54,98.56,98.51,98.53,118900.0,71.2751,71.2896,71.2534,71.2679,118900.0
2013-03-26 15:20:00,98.53,98.57,98.5,98.57,103200.0,71.2679,71.2968,71.2462,71.2968,103200.0
2013-03-26 15:30:00,98.57,98.58,98.51,98.53,124500.0,71.2968,71.304,71.2534,71.2679,124500.0
2013-03-26 15:40:00,98.53,98.55,98.49,98.51,223800.0,71.2679,71.2823,71.2389,71.2534,223800.0
2013-03-26 15:50:00,98.51,98.51,98.45,98.5,358300.0,71.2534,71.2534,71.21,71.2462,358300.0
2013-03-27 09:30:00,98.19,98.45,98.18,98.41,141600.0,71.0219,71.21,71.0147,71.1811,141600.0
2013-03-27 09:40:00,98.4,98.56,98.39,98.52,147400.0,71.1738,71.2896,71.1666,71.2606,147400.0
2013-03-27 09:50:00,98.52,98.58,98.44,98.53,166900.0,71.2606,71.304,71.2028,71.2679,166900.0
2013-03-27 10:00:00,98.53,98.68,98.45,98.66,139500.0,71.2679,71.3764,71.21,71.3619,139500.0
2013-03-27 10:10:00,98.67,98.84,98.66,98.8,144900.0,71.3691,71.4921,71.3619,71.4632,144900.0
2013-03-27 10:20:00,98.79,98.91,98.78,98.87,82300.0,71.4559,71.5427,71.4487,71.5138,82300.0
2013-03-27 10:30:00,98.87,99.0,98.87,98.94,144600.0,71.5138,71.6078,71.5138,71.5644,144600.0
2013-03-27 10:40:00,98.94,99.08,98.93,99.01,175200.0,71.5644,71.6657,71.5572,71.6151,175200.0
2013-03-27 10:50:00,99.01,99.06,98.97,99.0,143200.0,71.6151,71.6512,71.5861,71.6078,143200.0
2013-03-27 11:00:00,99.01,99.18,99.0,99.17,111100.0,71.6151,71.738,71.6078,71.7308,111100.0
2013-03-27 11:10:00,99.17,99.29,99.17,99.26,67900.0,71.7308,71.8176,71.7308,71.7959,67900.0
2013-03-27 11:20:00,99.25,99.28,99.15,99.18,67500.0,71.7886,71.8103,71.7163,71.738,67500.0
2013-03-27 11:30:00,99.19,99.22,99.17,99.2,70000.0,71.7453,71.767,71.7308,71.7525,70000.0
2013-03-27 11:40:00,99.2,99.23,99.14,99.14,92400.0,71.7525,71.7742,71.7091,71.7091,92400.0
2013-03-27 11:50:00,99.15,99.17,99.04,99.06,99200.0,71.7163,71.7308,71.6368,71.6512,99200.0
2013-03-27 12:00:00,99.07,99.12,98.99,99.0,88300.0,71.6585,71.6946,71.6006,71.6078,88300.0
2013-03-27 12:10:00,98.99,99.01,98.96,98.98,78100.0,71.6006,71.6151,71.5789,71.5934,78100.0
2013-03-27 12:20:00,98.97,99.03,98.96,98.98,88700.0,71.5861,71.6295,71.5789,71.5934,88700.0
2013-03-27 12:30:00,98.98,99.0,98.94,98.97,87900.0,71.5934,71.6078,71.5644,71.5861,87900.0
2013-03-27 12:40:00,98.97,99.0,98.91,98.92,39200.0,71.5861,71.6078,71.5427,71.55,39200.0
2013-03-27 12:50:00,98.91,98.94,98.88,98.9,37300.0,71.5427,71.5644,71.521,71.5355,37300.0
2013-03-27 13:00:00,98.89,98.93,98.82,98.84,52800.0,71.5283,71.5572,71.4776,71.4921,52800.0
2013-03-27 13:10:00,98.84,98.92,98.84,98.88,60600.0,71.4921,71.55,71.4921,71.521,60600.0
2013-03-27 13:20:00,98.87,98.91,98.87,98.88,55100.0,71.5138,71.5427,71.5138,71.521,55100.0
2013-03-27 13:30:00,98.89,99.0,98.86,98.96,57800.0,71.5283,71.6078,71.5066,71.5789,57800.0
2013-03-27 13:40:00,98.96,98.98,98.91,98.93,45000.0,71.5789,71.5934,71.5427,71.5572,45000.0
2013-03-27 13:50:00,98.94,98.97,98.93,98.97,87400.0,71.5644,71.5861,71.5572,71.5861,87400.0
2013-03-27 14:00:00,98.96,99.02,98.94,99.0,80100.0,71.5789,71.6223,71.5644,71.6078,80100.0
2013-03-27 14:10:00,98.99,99.05,98.99,99.04,48400.0,71.6006,71.644,71.6006,71.6368,48400.0
2013-03-27 14:20:00,99.05,99.09,99.03,99.09,66100.0,71.644,71.6729,71.6295,71.6729,66100.0
2013-03-27 14:30:00,99.1,99.11,99.06,99.07,74200.0,71.6802,71.6874,71.6512,71.6585,74200.0
2013-03-27 14:40:00,99.07,99.09,99.05,99.07,76600.0,71.6585,71.6729,71.644,71.6585,76600.0
2013-03-27 14:50:00,99.06,99.08,99.04,99.06,86200.0,71.6512,71.6657,71.6368,71.6512,86200.0
2013-03-27 15:00:00,99.07,99.08,98.99,99.01,77900.0,71.6585,71.6657,71.6006,71.6151,77900.0
2013-03-27 15:10:00,99.01,99.01,98.98,98.99,67800.0,71.6151,71.6151,71.5934,71.6006,67800.0
2013-03-27 15:20:00,99.0,99.11,98.96,99.08,117400.0,71.6078,71.6874,71.5789,71.6657,117400.0
2013-03-27 15:30:00,99.09,99.09,98.98,99.0,149100.0,71.6729,71.6729,71.5934,71.6078,149100.0
2013-03-27 15:40:00,99.0,99.04,98.98,99.0,191500.0,71.6078,71.6368,71.5934,71.6078,191500.0
2013-03-27 15:50:00,99.01,99.01,98.83,98.91,421400.0,71.6151,71.6151,71.4849,71.5427,421400.0
2013-03-28 09:30:00,98.88,99.19,98.67,98.9,111000.0,71.521,71.7453,71.3691,71.5355,111000.0
2013-03-28 09:40:00,98.93,99.12,98.78,99.1,71800.0,71.5572,71.6946,71.4487,71.6802,71800.0
2013-03-28 09:50:00,99.12,99.4,99.12,99.39,71100.0,71.6946,71.8971,71.6946,71.8899,71100.0
2013-03-28 10:00:00,99.37,99.48,99.36,99.47,75500.0,71.8754,71.955,71.8682,71.9478,75500.0
2013-03-28 10:10:00,99.47,99.57,99.46,99.56,91600.0,71.9478,72.0201,71.9405,72.0129,91600.0
2013-03-28 10:20:00,99.56,99.71,99.55,99.69,96800.0,72.0129,72.1214,72.0056,72.1069,96800.0
2013-03-28 10:30:00,99.68,99.69,99.56,99.61,99500.0,72.0997,72.1069,72.0129,72.049,99500.0
2013-03-28 10:40:00,99.61,99.68,99.59,99.62,57300.0,72.049,72.0997,72.0346,72.0563,57300.0
2013-03-28 10:50:00,99.61,99.69,99.58,99.65,86600.0,72.049,72.1069,72.0273,72.078,86600.0
2013-03-28 11:00:00,99.64,99.71,99.64,99.68,54000.0,72.0707,72.1214,72.0707,72.0997,54000.0
2013-03-28 11:10:00,99.67,99.72,99.67,99.7,63300.0,72.0924,72.1286,72.0924,72.1141,63300.0
2013-03-28 11:20:00,99.7,99.7,99.62,99.63,86700.0,72.1141,72.1141,72.0563,72.0635,86700.0
2013-03-28 11:30:00,99.64,99.68,99.6,99.6,59200.0,72.0707,72.0997,72.0418,72.0418,59200.0
2013-03-28 11:40:00,99.6,99.61,99.51,99.53,46000.0,72.0418,72.049,71.9767,71.9912,46000.0
2013-03-28 11:50:00,99.55,99.62,99.52,99.61,46800.0,72.0056,72.0563,71.9839,72.049,46800.0
2013-03-28 12:00:00,99.61,99.72,99.59,99.69,76300.0,72.049,72.1286,72.0346,72.1069,76300.0
2013-03-28 12:10:00,99.69,99.72,99.67,99.7,61300.0,72.1069,72.1286,72.0924,72.1141,61300.0
2013-03-28 12:20:00,99.7,99.72,99.59,99.66,77300.0,72.1141,72.1286,72.0346,72.0852,77300.0
2013-03-28 12:30:00,99.66,99.67,99.44,99.44,76000.0,72.0852,72.0924,71.9261,71.9261,76000.0
2013-03-28 12:40:00,99.44,99.52,99.37,99.52,76600.0,71.9261,71.9839,71.8754,71.9839,76600.0
2013-03-28 12:50:00,99.51,99.55,99.49,99.51,21700.0,71.9767,72.0056,71.9622,71.9767,21700.0
2013-03-28 13:00:00,99.52,99.55,99.48,99.52,41400.0,71.9839,72.0056,71.955,71.9839,41400.0
2013-03-28 13:10:00,99.5,99.55,99.5,99.54,26200.0,71.9695,72.0056,71.9695,71.9984,26200.0
2013-03-28 13:20:00,99.54,99.58,99.54,99.58,35200.0,71.9984,72.0273,71.9984,72.0273,35200.0
2013-03-28 13:30:00,99.58,99.59,99.55,99.56,33400.0,72.0273,72.0346,72.0056,72.0129,33400.0
2013-03-28 13:40:00,99.56,99.57,99.52,99.55,44300.0,72.0129,72.0201,71.9839,72.0056,44300.0
2013-03-28 13:50:00,99.55,99.56,99.52,99.54,62100.0,72.0056,72.0129,71.9839,71.9984,62100.0
2013-03-28 14:00:00,99.55,99.61,99.54,99.56,59400.0,72.0056,72.049,71.9984,72.0129,59400.0
2013-03-28 14:10:00,99.56,99.64,99.55,99.62,46600.0,72.0129,72.0707,72.0056,72.0563,46600.0
2013-03-28 14:20:00,99.63,99.67,99.62,99.67,68300.0,72.0635,72.0924,72.0563,72.0924,68300.0
2013-03-28 14:30:00,99.66,99.68,99.62,99.63,52100.0,72.0852,72.0997,72.0563,72.0635,52100.0
2013-03-28 14:40:00,99.64,99.69,99.61,99.69,54500.0,72.0707,72.1069,72.049,72.1069,54500.0
2013-03-28 14:50:00,99.69,99.7,99.62,99.67,60500.0,72.1069,72.1141,72.0563,72.0924,60500.0
2013-03-28 15:00:00,99.68,99.68,99.57,99.62,69400.0,72.0997,72.0997,72.0201,72.0563,69400.0
2013-03-28 15:10:00,99.61,99.7,99.61,99.69,64100.0,72.049,72.1141,72.049,72.1069,64100.0
2013-03-28 15:20:00,99.68,99.75,99.67,99.73,92300.0,72.0997,72.1503,72.0924,72.1358,92300.0
2013-03-28 15:30:00,99.73,99.73,99.67,99.69,92400.0,72.1358,72.1358,72.0924,72.1069,92400.0
2013-03-28 15:40:00,99.69,99.72,99.64,99.68,130100.0,72.1069,72.1286,72.0707,72.0997,130100.0
2013-03-28 15:50:00,99.68,99.78,99.68,99.73,487700.0,72.0997,72.172,72.0997,72.1358,487700.0
2013-04-01 09:30:00,99.49,99.68,99.4,99.46,153500.0,71.9622,72.0997,71.8971,71.9405,153500.0
2013-04-01 09:40:00,99.46,99.61,99.45,99.51,79600.0,71.9405,72.049,71.9333,71.9767,79600.0
2013-04-01 09:50:00,99.51,99.53,99.4,99.4,42900.0,71.9767,71.9912,71.8971,71.8971,42900.0
2013-04-01 10:00:00,99.41,99.47,99.17,99.37,90200.0,71.9044,71.9478,71.7308,71.8754,90200.0
2013-04-01 10:10:00,99.35,99.38,99.31,99.34,80000.0,71.861,71.8827,71.832,71.8537,80000.0
2013-04-01 10:20:00,99.33,99.38,99.3,99.31,61400.0,71.8465,71.8827,71.8248,71.832,61400.0
2013-04-01 10:30:00,99.32,99.34,99.26,99.26,64900.0,71.8393,71.8537,71.7959,71.7959,64900.0
2013-04-01 10:40:00,99.26,99.26,99.13,99.15,62000.0,71.7959,71.7959,71.7019,71.7163,62000.0
2013-04-01 10:50:00,99.15,99.19,99.14,99.16,45900.0,71.7163,71.7453,71.7091,71.7236,45900.0
2013-04-01 11:00:00,99.15,99.15,99.02,99.1,98500.0,71.7163,71.7163,71.6223,71.6802,98500.0
2013-04-01 11:10:00,99.1,99.16,99.1,99.14,33700.0,71.6802,71.7236,71.6802,71.7091,33700.0
2013-04-01 11:20:00,99.14,99.17,99.09,99.15,44000.0,71.7091,71.7308,71.6729,71.7163,44000.0
2013-04-01 11:30:00,99.16,99.23,99.13,99.16,48900.0,71.7236,71.7742,71.7019,71.7236,48900.0
2013-04-01 11:40:00,99.15,99.27,99.15,99.27,30700.0,71.7163,71.8031,71.7163,71.8031,30700.0
2013-04-01 11:50:00,99.28,99.29,99.22,99.23,37800.0,71.8103,71.8176,71.767,71.7742,37800.0
2013-04-01 12:00:00,99.23,99.33,99.22,99.33,53400.0,71.7742,71.8465,71.767,71.8465,53400.0
2013-04-01 12:10:00,99.34,99.36,99.32,99.35,37000.0,71.8537,71.8682,71.8393,71.861,37000.0
2013-04-01 12:20:00,99.34,99.34,99.27,99.3,35200.0,71.8537,71.8537,71.8031,71.8248,35200.0
2013-04-01 12:30:00,99.29,99.33,99.27,99.3,65900.0,71.8176,71.8465,71.8031,71.8248,65900.0
2013-04-01 12:40:00,99.31,99.34,99.3,99.34,26400.0,71.832,71.8537,71.8248,71.8537,26400.0
2013-04-01 12:50:00,99.34,99.4,99.34,99.39,21700.0,71.8537,71.8971,71.8537,71.8899,21700.0
2013-04-01 13:00:00,99.38,99.47,99.37,99.47,73700.0,71.8827,71.9478,71.8754,71.9478,73700.0
2013-04-01 13:10:00,99.46,99.49,99.43,99.44,37000.0,71.9405,71.9622,71.9188,71.9261,37000.0
2013-04-01 13:20:00,99.44,99.5,99.43,99.49,48100.0,71.9261,71.9695,71.9188,71.9622,48100.0
2013-04-01 13:30:00,99.49,99.51,99.46,99.49,51900.0,71.9622,71.9767,71.9405,71.9622,51900.0
2013-04-01 13:40:00,99.48,99.49,99.4,99.46,55800.0,71.955,71.9622,71.8971,71.9405,55800.0
2013-04-01 13:50:00,99.46,99.48,99.43,99.43,27100.0,71.9405,71.955,71.9188,71.9188,27100.0
2013-04-01 14:00:00,99.44,99.48,99.43,99.45,34400.0,71.9261,71.955,71.9188,71.9333,34400.0
2013-04-01 14:10:00,99.46,99.46,99.39,99.41,40400.0,71.9405,71.9405,71.8899,71.9044,40400.0
2013-04-01 14:20:00,99.39,99.44,99.37,99.41,34600.0,71.8899,71.9261,71.8754,71.9044,34600.0
2013-04-01 14:30:00,99.42,99.43,99.3,99.3,37900.0,71.9116,71.9188,71.8248,71.8248,37900.0
2013-04-01 14:40:00,99.3,99.34,99.28,99.3,35600.0,71.8248,71.8537,71.8103,71.8248,35600.0
2013-04-01 14:50:00,99.3,99.31,99.26,99.26,32200.0,71.8248,71.832,71.7959,71.7959,32200.0
2013-04-01 15:00:00,99.27,99.28,99.22,99.26,46300.0,71.8031,71.8103,71.767,71.7959,46300.0
2013-04-01 15:10:00,99.26,99.27,99.16,99.17,47800.0,71.7959,71.8031,71.7236,71.7308,47800.0
2013-04-01 15:20:00,99.17,99.17,99.0,99.0,117700.0,71.7308,71.7308,71.6078,71.6078,117700.0
2013-04-01 15:30:00,99.0,99.07,98.91,98.91,210900.0,71.6078,71.6585,71.5427,71.5427,210900.0
2013-04-01 15:40:00,98.92,98.99,98.85,98.9,324700.0,71.55,71.6006,71.4993,71.5355,324700.0
2013-04-01 15:50:00,98.9,99.06,98.88,99.04,329100.0,71.5355,71.6512,71.521,71.6368,329100.0
2013-04-02 09:30:00,99.4,99.5,99.17,99.23,148200.0,71.8971,71.9695,71.7308,71.7742,148200.0
2013-04-02 09:40:00,99.24,99.27,99.03,99.17,75600.0,71.7814,71.8031,71.6295,71.7308,75600.0
2013-04-02 09:50:00,99.17,99.24,99.05,99.1,88900.0,71.7308,71.7814,71.644,71.6802,88900.0
2013-04-02 10:00:00,99.1,99.2,99.04,99.05,113700.0,71.6802,71.7525,71.6368,71.644,113700.0
2013-04-02 10:10:00,99.07,99.15,99.03,99.09,50300.0,71.6585,71.7163,71.6295,71.6729,50300.0
2013-04-02 10:20:00,99.08,99.21,99.06,99.2,59800.0,71.6657,71.7597,71.6512,71.7525,59800.0
2013-04-02 10:30:00,99.19,99.19,99.09,99.18,59800.0,71.7453,71.7453,71.6729,71.738,59800.0
2013-04-02 10:40:00,99.18,99.43,99.16,99.38,111600.0,71.738,71.9188,71.7236,71.8827,111600.0
2013-04-02 10:50:00,99.39,99.44,99.35,99.37,106100.0,71.8899,71.9261,71.861,71.8754,106100.0
2013-04-02 11:00:00,99.39,99.41,99.35,99.37,70900.0,71.8899,71.9044,71.861,71.8754,70900.0
2013-04-02 11:10:00,99.35,99.46,99.35,99.45,68900.0,71.861,71.9405,71.861,71.9333,68900.0
2013-04-02 11:20:00,99.46,99.5,99.45,99.49,60900.0,71.9405,71.9695,71.9333,71.9622,60900.0
2013-04-02 11:30:00,99.48,99.53,99.42,99.52,82700.0,71.955,71.9912,71.9116,71.9839,82700.0
2013-04-02 11:40:00,99.52,99.6,99.51,99.6,78700.0,71.9839,72.0418,71.9767,72.0418,78700.0
2013-04-02 11:50:00,99.6,99.7,99.58,99.67,51600.0,72.0418,72.1141,72.0273,72.0924,51600.0
2013-04-02 12:00:00,99.68,99.83,99.64,99.81,127200.0,72.0997,72.2082,72.0707,72.1937,127200.0
2013-04-02 12:10:00,99.81,99.88,99.81,99.88,108200.0,72.1937,72.2443,72.1937,72.2443,108200.0
2013-04-02 12:20:00,99.88,99.95,99.87,99.93,143400.0,72.2443,72.295,72.2371,72.2805,143400.0
2013-04-02 12:30:00,99.93,99.94,99.84,99.9,63800.0,72.2805,72.2877,72.2154,72.2588,63800.0
2013-04-02 12:40:00,99.9,100.07,99.9,100.05,358500.0,72.2588,72.3818,72.2588,72.3673,358500.0
2013-04-02 12:50:00,100.05,100.42,100.03,100.31,198300.0,72.3673,72.6349,72.3528,72.5554,198300.0
2013-04-02 13:00:00,100.3,100.3,100.09,100.1,157100.0,72.5481,72.5481,72.3962,72.4035,157100.0
2013-04-02 13:10:00,100.12,100.29,100.11,100.21,127700.0,72.4179,72.5409,72.4107,72.483,127700.0
2013-04-02 13:20:00,100.21,100.32,100.19,100.3,90100.0,72.483,72.5626,72.4686,72.5481,90100.0
2013-04-02 13:30:00,100.28,100.29,100.13,100.13,93500.0,72.5337,72.5409,72.4252,72.4252,93500.0
2013-04-02 13:40:00,100.13,100.15,100.1,100.14,72300.0,72.4252,72.4396,72.4035,72.4324,72300.0
2013-04-02 13:50:00,100.13,100.16,100.08,100.16,60900.0,72.4252,72.4469,72.389,72.4469,60900.0
2013-04-02 14:00:00,100.15,100.19,100.09,100.16,80400.0,72.4396,72.4686,72.3962,72.4469,80400.0
2013-04-02 14:10:00,100.16,100.23,100.16,100.17,87500.0,72.4469,72.4975,72.4469,72.4541,87500.0
2013-04-02 14:20:00,100.16,100.19,100.12,100.15,57700.0,72.4469,72.4686,72.4179,72.4396,57700.0
2013-04-02 14:30:00,100.15,100.18,100.03,100.16,127000.0,72.4396,72.4613,72.3528,72.4469,127000.0
2013-04-02 14:40:00,100.16,100.16,100.08,100.09,68200.0,72.4469,72.4469,72.389,72.3962,68200.0
2013-04-02 14:50:00,100.09,100.13,100.07,100.1,75400.0,72.3962,72.4252,72.3818,72.4035,75400.0
2013-04-02 15:00:00,100.1,100.12,100.02,100.11,82400.0,72.4035,72.4179,72.3456,72.4107,82400.0
2013-04-02 15:10:00,100.12,100.14,100.07,100.08,68300.0,72.4179,72.4324,72.3818,72.389,68300.0
2013-04-02 15:20:00,100.08,100.14,100.05,100.14,64000.0,72.389,72.4324,72.3673,72.4324,64000.0
2013-04-02 15:30:00,100.13,100.19,100.13,100.16,110400.0,72.4252,72.4686,72.4252,72.4469,110400.0
2013-04-02 15:40:00,100.16,100.17,100.01,100.05,185400.0,72.4469,72.4541,72.3384,72.3673,185400.0
2013-04-02 15:50:00,100.06,100.29,100.06,100.25,491500.0,72.3745,72.5409,72.3745,72.512,491500.0
2013-04-03 09:30:00,100.21,100.49,100.03,100.48,254200.0,72.483,72.6856,72.3528,72.6783,254200.0
2013-04-03 09:40:00,100.49,100.5,100.08,100.17,233400.0,72.6856,72.6928,72.389,72.4541,233400.0
2013-04-03 09:50:00,100.16,100.17,100.05,100.06,129400.0,72.4469,72.4541,72.3673,72.3745,129400.0
2013-04-03 10:00:00,100.06,100.13,99.74,100.12,214000.0,72.3745,72.4252,72.1431,72.4179,214000.0
2013-04-03 10:10:00,100.13,100.16,99.97,99.98,98200.0,72.4252,72.4469,72.3094,72.3167,98200.0
2013-04-03 10:20:00,99.99,100.02,99.82,99.87,107500.0,72.3239,72.3456,72.2009,72.2371,107500.0
2013-04-03 10:30:00,99.87,99.93,99.79,99.83,111800.0,72.2371,72.2805,72.1792,72.2082,111800.0
2013-04-03 10:40:00,99.83,99.85,99.7,99.75,94700.0,72.2082,72.2226,72.1141,72.1503,94700.0
2013-04-03 10:50:00,99.76,99.79,99.65,99.71,96600.0,72.1575,72.1792,72.078,72.1214,96600.0
2013-04-03 11:00:00,99.71,99.71,99.45,99.5,155200.0,72.1214,72.1214,71.9333,71.9695,155200.0
2013-04-03 11:10:00,99.51,99.57,99.48,99.57,87600.0,71.9767,72.0201,71.955,72.0201,87600.0
2013-04-03 11:20:00,99.58,99.59,99.36,99.41,210700.0,72.0273,72.0346,71.8682,71.9044,210700.0
2013-04-03 11:30:00,99.42,99.42,99.2,99.26,154400.0,71.9116,71.9116,71.7525,71.7959,154400.0
2013-04-03 11:40:00,99.25,99.49,99.24,99.48,67000.0,71.7886,71.9622,71.7814,71.955,67000.0
2013-04-03 11:50:00,99.49,99.52,99.44,99.52,61400.0,71.9622,71.9839,71.9261,71.9839,61400.0
2013-04-03 12:00:00,99.52,99.59,99.5,99.57,52700.0,71.9839,72.0346,71.9695,72.0201,52700.0
2013-04-03 12:10:00,99.58,99.6,99.46,99.5,73100.0,72.0273,72.0418,71.9405,71.9695,73100.0
2013-04-03 12:20:00,99.5,99.59,99.44,99.45,78100.0,71.9695,72.0346,71.9261,71.9333,78100.0
2013-04-03 12:30:00,99.44,99.49,99.43,99.47,67900.0,71.9261,71.9622,71.9188,71.9478,67900.0
2013-04-03 12:40:00,99.47,99.51,99.44,99.44,68200.0,71.9478,71.9767,71.9261,71.9261,68200.0
2013-04-03 12:50:00,99.45,99.46,99.38,99.39,65900.0,71.9333,71.9405,71.8827,71.8899,65900.0
2013-04-03 13:00:00,99.39,99.4,99.33,99.35,55100.0,71.8899,71.8971,71.8465,71.861,55100.0
2013-04-03 13:10:00,99.35,99.39,99.31,99.35,66200.0,71.861,71.8899,71.832,71.861,66200.0
2013-04-03 13:20:00,99.36,99.39,99.29,99.34,72300.0,71.8682,71.8899,71.8176,71.8537,72300.0
2013-04-03 13:30:00,99.35,99.35,99.26,99.26,66700.0,71.861,71.861,71.7959,71.7959,66700.0
2013-04-03 13:40:00,99.26,99.34,99.26,99.33,54800.0,71.7959,71.8537,71.7959,71.8465,54800.0
2013-04-03 13:50:00,99.32,99.36,99.28,99.31,71500.0,71.8393,71.8682,71.8103,71.832,71500.0
2013-04-03 14:00:00,99.3,99.33,99.25,99.32,73100.0,71.8248,71.8465,71.7886,71.8393,73100.0
2013-04-03 14:10:00,99.33,99.35,99.27,99.32,55500.0,71.8465,71.861,71.8031,71.8393,55500.0
2013-04-03 14:20:00,99.31,99.38,99.31,99.35,62600.0,71.832,71.8827,71.832,71.861,62600.0
2013-04-03 14:30:00,99.35,99.43,99.33,99.42,75600.0,71.861,71.9188,71.8465,71.9116,75600.0
2013-04-03 14:40:00,99.44,99.45,99.32,99.34,72700.0,71.9261,71.9333,71.8393,71.8537,72700.0
2013-04-03 14:50:00,99.34,99.34,99.22,99.27,53900.0,71.8537,71.8537,71.767,71.8031,53900.0
2013-04-03 15:00:00,99.27,99.34,99.26,99.29,43700.0,71.8031,71.8537,71.7959,71.8176,43700.0
2013-04-03 15:10:00,99.29,99.3,99.21,99.22,62200.0,71.8176,71.8248,71.7597,71.767,62200.0
2013-04-03 15:20:00,99.21,99.28,99.21,99.27,61600.0,71.7597,71.8103,71.7597,71.8031,61600.0
2013-04-03 15:30:00,99.26,99.27,99.13,99.14,135400.0,71.7959,71.8031,71.7019,71.7091,135400.0
2013-04-03 15:40:00,99.14,99.38,99.06,99.37,194900.0,71.7091,71.8827,71.6512,71.8754,194900.0
2013-04-03 15:50:00,99.37,99.39,99.24,99.26,218000.0,71.8754,71.8899,71.7814,71.7959,218000.0
2013-04-04 09:30:00,99.54,100.03,99.53,100.0,241000.0,71.9984,72.3528,71.9912,72.3311,241000.0
2013-04-04 09:40:00,100.01,100.44,100.0,100.39,225500.0,72.3384,72.6494,72.3311,72.6132,225500.0
2013-04-04 09:50:00,100.38,100.52,100.36,100.38,197500.0,72.606,72.7073,72.5915,72.606,197500.0
2013-04-04 10:00:00,100.37,100.57,100.37,100.53,143300.0,72.5988,72.7434,72.5988,72.7145,143300.0
2013-04-04 10:10:00,100.53,100.54,100.41,100.48,118500.0,72.7145,72.7217,72.6277,72.6783,118500.0
2013-04-04 10:20:00,100.49,100.54,100.18,100.18,151500.0,72.6856,72.7217,72.4613,72.4613,151500.0
2013-04-04 10:30:00,100.18,100.32,100.1,100.23,163700.0,72.4613,72.5626,72.4035,72.4975,163700.0
2013-04-04 10:40:00,100.24,100.72,100.24,100.53,222500.0,72.5047,72.8519,72.5047,72.7145,222500.0
2013-04-04 10:50:00,100.53,100.63,100.39,100.4,113100.0,72.7145,72.7868,72.6132,72.6205,113100.0
2013-04-04 11:00:00,100.41,100.44,100.27,100.36,90400.0,72.6277,72.6494,72.5264,72.5915,90400.0
2013-04-04 11:10:00,100.36,100.39,100.2,100.2,76500.0,72.5915,72.6132,72.4758,72.4758,76500.0
2013-04-04 11:20:00,100.21,100.35,100.2,100.32,51500.0,72.483,72.5843,72.4758,72.5626,51500.0
2013-04-04 11:30:00,100.32,100.33,100.25,100.27,48800.0,72.5626,72.5698,72.512,72.5264,48800.0
2013-04-04 11:40:00,100.26,100.34,100.24,100.34,70300.0,72.5192,72.5771,72.5047,72.5771,70300.0
2013-04-04 11:50:00,100.34,100.48,100.34,100.47,82400.0,72.5771,72.6783,72.5771,72.6711,82400.0
2013-04-04 12:00:00,100.47,100.47,100.37,100.41,78300.0,72.6711,72.6711,72.5988,72.6277,78300.0
2013-04-04 12:10:00,100.41,100.41,100.25,100.26,96700.0,72.6277,72.6277,72.512,72.5192,96700.0
2013-04-04 12:20:00,100.25,100.32,100.25,100.28,99100.0,72.512,72.5626,72.512,72.5337,99100.0
2013-04-04 12:30:00,100.27,100.31,100.26,100.28,64200.0,72.5264,72.5554,72.5192,72.5337,64200.0
2013-04-04 12:40:00,100.3,100.31,100.28,100.31,65900.0,72.5481,72.5554,72.5337,72.5554,65900.0
2013-04-04 12:50:00,100.3,100.32,100.29,100.3,78300.0,72.5481,72.5626,72.5409,72.5481,78300.0
2013-04-04 13:00:00,100.3,100.3,100.27,100.29,62000.0,72.5481,72.5481,72.5264,72.5409,62000.0
2013-04-04 13:10:00,100.29,100.3,100.26,100.27,104300.0,72.5409,72.5481,72.5192,72.5264,104300.0
2013-04-04 13:20:00,100.27,100.35,100.26,100.35,63800.0,72.5264,72.5843,72.5192,72.5843,63800.0
2013-04-04 13:30:00,100.36,100.39,100.34,100.38,70000.0,72.5915,72.6132,72.5771,72.606,70000.0
2013-04-04 13:40:00,100.37,100.47,100.34,100.42,73500.0,72.5988,72.6711,72.5771,72.6349,73500.0
2013-04-04 13:50:00,100.42,100.59,100.41,100.58,133400.0,72.6349,72.7579,72.6277,72.7507,133400.0
2013-04-04 14:00:00,100.58,100.65,100.55,100.59,81600.0,72.7507,72.8013,72.729,72.7579,81600.0
2013-04-04 14:10:00,100.59,100.75,100.58,100.72,107200.0,72.7579,72.8736,72.7507,72.8519,107200.0
2013-04-04 14:20:00,100.71,100.81,100.62,100.78,87500.0,72.8447,72.917,72.7796,72.8953,87500.0
2013-04-04 14:30:00,100.77,100.79,100.69,100.75,95200.0,72.8881,72.9025,72.8302,72.8736,95200.0
2013-04-04 14:40:00,100.75,100.77,100.71,100.75,50500.0,72.8736,72.8881,72.8447,72.8736,50500.0
2013-04-04 14:50:00,100.74,100.75,100.66,100.66,59000.0,72.8664,72.8736,72.8085,72.8085,59000.0
2013-04-04 15:00:00,100.66,100.72,100.59,100.65,79000.0,72.8085,72.8519,72.7579,72.8013,79000.0
2013-04-04 15:10:00,100.65,100.67,100.54,100.57,81900.0,72.8013,72.8158,72.7217,72.7434,81900.0
2013-04-04 15:20:00,100.57,100.59,100.53,100.57,62400.0,72.7434,72.7579,72.7145,72.7434,62400.0
2013-04-04 15:30:00,100.57,100.68,100.57,100.6,138600.0,72.7434,72.823,72.7434,72.7651,138600.0
2013-04-04 15:40:00,100.61,100.66,100.57,100.57,127700.0,72.7724,72.8085,72.7434,72.7434,127700.0
2013-04-04 15:50:00,100.57,100.68,100.54,100.63,431800.0,72.7434,72.823,72.7217,72.7868,431800.0
2013-04-05 09:30:00,100.17,100.19,99.96,100.03,299600.0,72.4541,72.4686,72.3022,72.3528,299600.0
2013-04-05 09:40:00,100.02,100.12,99.81,100.12,158400.0,72.3456,72.4179,72.1937,72.4179,158400.0
2013-04-05 09:50:00,100.11,100.16,99.93,99.94,191000.0,72.4107,72.4469,72.2805,72.2877,191000.0
2013-04-05 10:00:00,99.94,100.0,99.85,99.99,131200.0,72.2877,72.3311,72.2226,72.3239,131200.0
2013-04-05 10:10:00,99.98,100.18,99.98,100.17,151600.0,72.3167,72.4613,72.3167,72.4541,151600.0
2013-04-05 10:20:00,100.17,100.34,100.13,100.31,116800.0,72.4541,72.5771,72.4252,72.5554,116800.0
2013-04-05 10:30:00,100.31,100.32,100.17,100.2,100500.0,72.5554,72.5626,72.4541,72.4758,100500.0
2013-04-05 10:40:00,100.2,100.25,100.11,100.22,80300.0,72.4758,72.512,72.4107,72.4903,80300.0
2013-04-05 10:50:00,100.22,100.34,100.21,100.28,75900.0,72.4903,72.5771,72.483,72.5337,75900.0
2013-04-05 11:00:00,100.27,100.45,100.26,100.4,97300.0,72.5264,72.6566,72.5192,72.6205,97300.0
2013-04-05 11:10:00,100.39,100.57,100.39,100.57,105200.0,72.6132,72.7434,72.6132,72.7434,105200.0
2013-04-05 11:20:00,100.57,100.6,100.52,100.59,103800.0,72.7434,72.7651,72.7073,72.7579,103800.0
2013-04-05 11:30:00,100.57,100.57,100.37,100.39,114600.0,72.7434,72.7434,72.5988,72.6132,114600.0
2013-04-05 11:40:00,100.39,100.45,100.35,100.43,112800.0,72.6132,72.6566,72.5843,72.6422,112800.0
2013-04-05 11:50:00,100.44,100.51,100.42,100.5,58300.0,72.6494,72.7,72.6349,72.6928,58300.0
2013-04-05 12:00:00,100.5,100.59,100.49,100.59,64900.0,72.6928,72.7579,72.6856,72.7579,64900.0
2013-04-05 12:10:00,100.58,100.65,100.57,100.6,78500.0,72.7507,72.8013,72.7434,72.7651,78500.0
2013-04-05 12:20:00,100.6,100.64,100.57,100.61,61100.0,72.7651,72.7941,72.7434,72.7724,61100.0
2013-04-05 12:30:00,100.6,100.74,100.6,100.73,63600.0,72.7651,72.8664,72.7651,72.8592,63600.0
2013-04-05 12:40:00,100.73,100.81,100.73,100.79,65000.0,72.8592,72.917,72.8592,72.9025,65000.0
2013-04-05 12:50:00,100.78,100.79,100.68,100.7,37900.0,72.8953,72.9025,72.823,72.8375,37900.0
2013-04-05 13:00:00,100.7,100.81,100.69,100.8,54900.0,72.8375,72.917,72.8302,72.9098,54900.0
2013-04-05 13:10:00,100.8,100.87,100.79,100.86,77300.0,72.9098,72.9604,72.9025,72.9532,77300.0
2013-04-05 13:20:00,100.86,100.89,100.8,100.81,64400.0,72.9532,72.9749,72.9098,72.917,64400.0
2013-04-05 13:30:00,100.81,100.85,100.76,100.79,57200.0,72.917,72.9459,72.8809,72.9025,57200.0
2013-04-05 13:40:00,100.8,100.86,100.76,100.86,67200.0,72.9098,72.9532,72.8809,72.9532,67200.0
2013-04-05 13:50:00,100.85,100.86,100.77,100.8,45500.0,72.9459,72.9532,72.8881,72.9098,45500.0
2013-04-05 14:00:00,100.79,100.89,100.73,100.74,116400.0,72.9025,72.9749,72.8592,72.8664,116400.0
2013-04-05 14:10:00,100.75,100.75,100.68,100.71,96100.0,72.8736,72.8736,72.823,72.8447,96100.0
2013-04-05 14:20:00,100.72,100.79,100.72,100.76,70500.0,72.8519,72.9025,72.8519,72.8809,70500.0
2013-04-05 14:30:00,100.75,100.83,100.71,100.83,89600.0,72.8736,72.9315,72.8447,72.9315,89600.0
2013-04-05 14:40:00,100.82,100.9,100.79,100.84,82900.0,72.9242,72.9821,72.9025,72.9387,82900.0
2013-04-05 14:50:00,100.84,100.91,100.84,100.91,56800.0,72.9387,72.9893,72.9387,72.9893,56800.0
2013-04-05 15:00:00,100.91,101.0,100.89,100.99,144200.0,72.9893,73.0544,72.9749,73.0472,144200.0
2013-04-05 15:10:00,100.99,101.12,100.98,101.1,234400.0,73.0472,73.1412,73.04,73.1268,234400.0
2013-04-05 15:20:00,101.1,101.19,101.05,101.18,130500.0,73.1268,73.1919,73.0906,73.1846,130500.0
2013-04-05 15:30:00,101.18,101.26,101.13,101.23,172500.0,73.1846,73.2425,73.1485,73.2208,172500.0
2013-04-05 15:40:00,101.22,101.42,101.21,101.42,263900.0,73.2136,73.3582,73.2063,73.3582,263900.0
2013-04-05 15:50:00,101.41,101.48,101.34,101.41,452700.0,73.351,73.4016,73.3004,73.351,452700.0
2013-04-08 09:30:00,101.08,101.2,100.85,101.11,308000.0,73.1123,73.1991,72.9459,73.134,308000.0
2013-04-08 09:40:00,101.15,101.28,101.01,101.27,194600.0,73.1629,73.257,73.0617,73.2497,194600.0
2013-04-08 09:50:00,101.28,101.29,101.07,101.16,169800.0,73.257,73.2642,73.1051,73.1702,169800.0
2013-04-08 10:00:00,101.17,101.34,101.03,101.24,184100.0,73.1774,73.3004,73.0761,73.228,184100.0
2013-04-08 10:10:00,101.25,101.4,101.18,101.29,204800.0,73.2353,73.3438,73.1846,73.2642,204800.0
2013-04-08 10:20:00,101.28,101.3,101.18,101.19,87400.0,73.257,73.2714,73.1846,73.1919,87400.0
2013-04-08 10:30:00,101.19,101.38,101.14,101.36,141300.0,73.1919,73.3293,73.1557,73.3148,141300.0
2013-04-08 10:40:00,101.37,101.45,101.31,101.35,130200.0,73.3221,73.3799,73.2787,73.3076,130200.0
2013-04-08 10:50:00,101.34,101.34,101.19,101.21,79600.0,73.3004,73.3004,73.1919,73.2063,79600.0
2013-04-08 11:00:00,101.19,101.23,101.16,101.21,102000.0,73.1919,73.2208,73.1702,73.2063,102000.0
2013-04-08 11:10:00,101.22,101.28,101.2,101.24,53700.0,73.2136,73.257,73.1991,73.228,53700.0
2013-04-08 11:20:00,101.24,101.28,101.2,101.25,71200.0,73.228,73.257,73.1991,73.2353,71200.0
2013-04-08 11:30:00,101.25,101.49,101.23,101.46,103400.0,73.2353,73.4089,73.2208,73.3872,103400.0
2013-04-08 11:40:00,101.46,101.46,101.33,101.37,75100.0,73.3872,73.3872,73.2931,73.3221,75100.0
2013-04-08 11:50:00,101.38,101.39,101.26,101.27,81400.0,73.3293,73.3365,73.2425,73.2497,81400.0
2013-04-08 12:00:00,101.26,101.28,101.12,101.13,54600.0,73.2425,73.257,73.1412,73.1485,54600.0
2013-04-08 12:10:00,101.13,101.13,101.04,101.05,69100.0,73.1485,73.1485,73.0834,73.0906,69100.0
2013-04-08 12:20:00,101.05,101.17,101.04,101.17,51700.0,73.0906,73.1774,73.0834,73.1774,51700.0
2013-04-08 12:30:00,101.16,101.17,101.11,101.13,41500.0,73.1702,73.1774,73.134,73.1485,41500.0
2013-04-08 12:40:00,101.13,101.13,101.01,101.01,45000.0,73.1485,73.1485,73.0617,73.0617,45000.0
2013-04-08 12:50:00,101.0,101.07,100.99,101.01,53600.0,73.0544,73.1051,73.0472,73.0617,53600.0
2013-04-08 13:00:00,101.01,101.09,101.01,101.05,57500.0,73.0617,73.1195,73.0617,73.0906,57500.0
2013-04-08 13:10:00,101.05,101.1,101.03,101.05,39700.0,73.0906,73.1268,73.0761,73.0906,39700.0
2013-04-08 13:20:00,101.05,101.14,101.05,101.12,48500.0,73.0906,73.1557,73.0906,73.1412,48500.0
2013-04-08 13:30:00,101.12,101.15,101.09,101.11,37000.0,73.1412,73.1629,73.1195,73.134,37000.0
2013-04-08 13:40:00,101.12,101.21,101.11,101.2,47700.0,73.1412,73.2063,73.134,73.1991,47700.0
2013-04-08 13:50:00,101.2,101.25,101.17,101.23,40200.0,73.1991,73.2353,73.1774,73.2208,40200.0
2013-04-08 14:00:00,101.22,101.28,101.2,101.23,40100.0,73.2136,73.257,73.1991,73.2208,40100.0
2013-04-08 14:10:00,101.22,101.31,101.2,101.25,49800.0,73.2136,73.2787,73.1991,73.2353,49800.0
2013-04-08 14:20:00,101.24,101.25,101.17,101.21,50700.0,73.228,73.2353,73.1774,73.2063,50700.0
2013-04-08 14:30:00,101.2,101.21,101.15,101.21,47300.0,73.1991,73.2063,73.1629,73.2063,47300.0
2013-04-08 14:40:00,101.22,101.28,101.22,101.24,48600.0,73.2136,73.257,73.2136,73.228,48600.0
2013-04-08 14:50:00,101.25,101.28,101.15,101.15,55200.0,73.2353,73.257,73.1629,73.1629,55200.0
2013-04-08 15:00:00,101.16,101.18,101.14,101.15,39600.0,73.1702,73.1846,73.1557,73.1629,39600.0
2013-04-08 15:10:00,101.14,101.18,101.13,101.16,121300.0,73.1557,73.1846,73.1485,73.1702,121300.0
2013-04-08 15:20:00,101.16,101.25,101.15,101.25,63700.0,73.1702,73.2353,73.1629,73.2353,63700.0
2013-04-08 15:30:00,101.24,101.29,101.21,101.28,94300.0,73.228,73.2642,73.2063,73.257,94300.0
2013-04-08 15:40:00,101.27,101.38,101.27,101.34,93400.0,73.2497,73.3293,73.2497,73.3004,93400.0
2013-04-08 15:50:00,101.35,101.5,101.34,101.49,320000.0,73.3076,73.4161,73.3004,73.4089,320000.0
2013-04-09 09:30:00,101.28,101.5,101.03,101.04,198700.0,73.257,73.4161,73.0761,73.0834,198700.0
2013-04-09 09:40:00,101.04,101.05,100.78,101.04,150400.0,73.0834,73.0906,72.8953,73.0834,150400.0
2013-04-09 09:50:00,101.05,101.06,100.96,101.02,103800.0,73.0906,73.0978,73.0255,73.0689,103800.0
2013-04-09 10:00:00,101.0,101.09,100.98,101.06,105200.0,73.0544,73.1195,73.04,73.0978,105200.0
2013-04-09 10:10:00,101.07,101.1,100.78,100.78,108500.0,73.1051,73.1268,72.8953,72.8953,108500.0
2013-04-09 10:20:00,100.77,100.94,100.68,100.94,93900.0,72.8881,73.011,72.823,73.011,93900.0
2013-04-09 10:30:00,100.92,100.96,100.83,100.89,194800.0,72.9966,73.0255,72.9315,72.9749,194800.0
2013-04-09 10:40:00,100.88,100.9,100.75,100.77,134100.0,72.9676,72.9821,72.8736,72.8881,134100.0
2013-04-09 10:50:00,100.77,100.9,100.76,100.89,67400.0,72.8881,72.9821,72.8809,72.9749,67400.0
2013-04-09 11:00:00,100.9,100.91,100.7,100.73,105400.0,72.9821,72.9893,72.8375,72.8592,105400.0
2013-04-09 11:10:00,100.73,100.78,100.61,100.61,106800.0,72.8592,72.8953,72.7724,72.7724,106800.0
2013-04-09 11:20:00,100.6,100.76,100.57,100.69,123800.0,72.7651,72.8809,72.7434,72.8302,123800.0
2013-04-09 11:30:00,100.68,100.78,100.68,100.77,62900.0,72.823,72.8953,72.823,72.8881,62900.0
2013-04-09 11:40:00,100.77,100.81,100.73,100.76,68700.0,72.8881,72.917,72.8592,72.8809,68700.0
2013-04-09 11:50:00,100.76,100.8,100.75,100.77,39100.0,72.8809,72.9098,72.8736,72.8881,39100.0
2013-04-09 12:00:00,100.77,100.88,100.77,100.83,40500.0,72.8881,72.9676,72.8881,72.9315,40500.0
2013-04-09 12:10:00,100.85,100.92,100.83,100.92,50600.0,72.9459,72.9966,72.9315,72.9966,50600.0
2013-04-09 12:20:00,100.92,100.93,100.89,100.92,18000.0,72.9966,73.0038,72.9749,72.9966,18000.0
2013-04-09 12:30:00,100.92,101.06,100.92,101.05,57000.0,72.9966,73.0978,72.9966,73.0906,57000.0
2013-04-09 12:40:00,101.05,101.07,100.97,101.0,29300.0,73.0906,73.1051,73.0327,73.0544,29300.0
2013-04-09 12:50:00,101.0,101.05,101.0,101.02,26000.0,73.0544,73.0906,73.0544,73.0689,26000.0
2013-04-09 13:00:00,101.03,101.07,101.02,101.05,23700.0,73.0761,73.1051,73.0689,73.0906,23700.0
2013-04-09 13:10:00,101.05,101.15,101.03,101.11,55500.0,73.0906,73.1629,73.0761,73.134,55500.0
2013-04-09 13:20:00,101.1,101.25,101.1,101.18,59100.0,73.1268,73.2353,73.1268,73.1846,59100.0
2013-04-09 13:30:00,101.19,101.19,100.83,100.95,88200.0,73.1919,73.1919,72.9315,73.0183,88200.0
2013-04-09 13:40:00,100.97,101.1,100.95,101.05,82900.0,73.0327,73.1268,73.0183,73.0906,82900.0
2013-04-09 13:50:00,101.05,101.05,100.94,100.94,31200.0,73.0906,73.0906,73.011,73.011,31200.0
2013-04-09 14:00:00,100.95,101.07,100.94,101.04,47400.0,73.0183,73.1051,73.011,73.0834,47400.0
2013-04-09 14:10:00,101.04,101.05,100.9,100.9,59100.0,73.0834,73.0906,72.9821,72.9821,59100.0
2013-04-09 14:20:00,100.91,100.95,100.86,100.91,54900.0,72.9893,73.0183,72.9532,72.9893,54900.0
2013-04-09 14:30:00,100.91,100.99,100.91,100.92,36500.0,72.9893,73.0472,72.9893,72.9966,36500.0
2013-04-09 14:40:00,100.93,100.98,100.92,100.98,42600.0,73.0038,73.04,72.9966,73.04,42600.0
2013-04-09 14:50:00,100.98,101.01,100.94,100.96,54200.0,73.04,73.0617,73.011,73.0255,54200.0
2013-04-09 15:00:00,100.97,101.06,100.97,101.05,109100.0,73.0327,73.0978,73.0327,73.0906,109100.0
2013-04-09 15:10:00,101.05,101.08,101.05,101.05,41600.0,73.0906,73.1123,73.0906,73.0906,41600.0
2013-04-09 15:20:00,101.05,101.1,101.04,101.06,46400.0,73.0906,73.1268,73.0834,73.0978,46400.0
2013-04-09 15:30:00,101.06,101.09,101.0,101.04,79500.0,73.0978,73.1195,73.0544,73.0834,79500.0
2013-04-09 15:40:00,101.05,101.14,101.01,101.09,152800.0,73.0906,73.1557,73.0617,73.1195,152800.0
2013-04-09 15:50:00,101.09,101.13,101.01,101.05,243000.0,73.1195,73.1485,73.0617,73.0906,243000.0
2013-04-10 09:30:00,101.21,101.48,101.08,101.37,153900.0,73.2063,73.4016,73.1123,73.3221,153900.0
2013-04-10 09:40:00,101.39,101.39,101.01,101.11,169600.0,73.3365,73.3365,73.0617,73.134,169600.0
2013-04-10 09:50:00,101.11,101.22,101.1,101.16,67300.0,73.134,73.2136,73.1268,73.1702,67300.0
2013-04-10 10:00:00,101.17,101.35,101.11,101.32,128500.0,73.1774,73.3076,73.134,73.2859,128500.0
2013-04-10 10:10:00,101.32,101.37,101.23,101.27,71400.0,73.2859,73.3221,73.2208,73.2497,71400.0
2013-04-10 10:20:00,101.28,101.42,101.27,101.42,64500.0,73.257,73.3582,73.2497,73.3582,64500.0
2013-04-10 10:30:00,101.42,101.44,101.2,101.22,74900.0,73.3582,73.3727,73.1991,73.2136,74900.0
2013-04-10 10:40:00,101.21,101.27,101.2,101.25,54700.0,73.2063,73.2497,73.1991,73.2353,54700.0
2013-04-10 10:50:00,101.26,101.48,101.26,101.48,78700.0,73.2425,73.4016,73.2425,73.4016,78700.0
2013-04-10 11:00:00,101.47,101.48,101.34,101.45,97100.0,73.3944,73.4016,73.3004,73.3799,97100.0
2013-04-10 11:10:00,101.45,101.48,101.36,101.37,78900.0,73.3799,73.4016,73.3148,73.3221,78900.0
2013-04-10 11:20:00,101.36,101.46,101.36,101.43,59000.0,73.3148,73.3872,73.3148,73.3655,59000.0
2013-04-10 11:30:00,101.44,101.46,101.34,101.45,74700.0,73.3727,73.3872,73.3004,73.3799,74700.0
2013-04-10 11:40:00,101.44,101.49,101.42,101.48,40400.0,73.3727,73.4089,73.3582,73.4016,40400.0
2013-04-10 11:50:00,101.49,101.6,101.47,101.54,96200.0,73.4089,73.4884,73.3944,73.445,96200.0
2013-04-10 12:00:00,101.54,101.55,101.42,101.49,47700.0,73.445,73.4523,73.3582,73.4089,47700.0
2013-04-10 12:10:00,101.49,101.56,101.48,101.55,44700.0,73.4089,73.4595,73.4016,73.4523,44700.0
2013-04-10 12:20:00,101.56,101.59,101.53,101.54,41700.0,73.4595,73.4812,73.4378,73.445,41700.0
2013-04-10 12:30:00,101.54,101.58,101.5,101.58,61500.0,73.445,73.474,73.4161,73.474,61500.0
2013-04-10 12:40:00,101.58,101.69,101.56,101.68,64800.0,73.474,73.5535,73.4595,73.5463,64800.0
2013-04-10 12:50:00,101.69,101.7,101.63,101.67,46800.0,73.5535,73.5608,73.5101,73.5391,46800.0
2013-04-10 13:00:00,101.68,101.69,101.55,101.55,50100.0,73.5463,73.5535,73.4523,73.4523,50100.0
2013-04-10 13:10:00,101.56,101.56,101.48,101.53,78000.0,73.4595,73.4595,73.4016,73.4378,78000.0
2013-04-10 13:20:00,101.53,101.65,101.5,101.65,62300.0,73.4378,73.5246,73.4161,73.5246,62300.0
2013-04-10 13:30:00,101.65,101.72,101.63,101.66,88900.0,73.5246,73.5752,73.5101,73.5318,88900.0
2013-04-10 13:40:00,101.66,101.71,101.64,101.65,43300.0,73.5318,73.568,73.5174,73.5246,43300.0
2013-04-10 13:50:00,101.66,101.7,101.6,101.7,30800.0,73.5318,73.5608,73.4884,73.5608,30800.0
2013-04-10 14:00:00,101.7,101.74,101.65,101.66,56200.0,73.5608,73.5897,73.5246,73.5318,56200.0
2013-04-10 14:10:00,101.67,101.68,101.63,101.67,51900.0,73.5391,73.5463,73.5101,73.5391,51900.0
2013-04-10 14:20:00,101.66,101.67,101.52,101.53,58100.0,73.5318,73.5391,73.4306,73.4378,58100.0
2013-04-10 14:30:00,101.53,101.57,101.48,101.57,45400.0,73.4378,73.4667,73.4016,73.4667,45400.0
2013-04-10 14:40:00,101.57,101.63,101.57,101.62,38600.0,73.4667,73.5101,73.4667,73.5029,38600.0
2013-04-10 14:50:00,101.61,101.62,101.57,101.61,29600.0,73.4957,73.5029,73.4667,73.4957,29600.0
2013-04-10 15:00:00,101.6,101.61,101.53,101.53,39800.0,73.4884,73.4957,73.4378,73.4378,39800.0
2013-04-10 15:10:00,101.53,101.59,101.48,101.51,70000.0,73.4378,73.4812,73.4016,73.4233,70000.0
2013-04-10 15:20:00,101.52,101.59,101.51,101.56,46700.0,73.4306,73.4812,73.4233,73.4595,46700.0
2013-04-10 15:30:00,101.55,101.6,101.5,101.56,79700.0,73.4523,73.4884,73.4161,73.4595,79700.0
2013-04-10 15:40:00,101.55,101.6,101.45,101.45,105100.0,73.4523,73.4884,73.3799,73.3799,105100.0
2013-04-10 15:50:00,101.46,101.53,101.42,101.46,241500.0,73.3872,73.4378,73.3582,73.3872,241500.0
2013-04-11 09:30:00,101.34,101.95,101.34,101.86,216100.0,73.3004,73.7416,73.3004,73.6765,216100.0
2013-04-11 09:40:00,101.85,101.98,101.85,101.92,134800.0,73.6693,73.7633,73.6693,73.7199,134800.0
2013-04-11 09:50:00,101.93,101.99,101.88,101.9,79900.0,73.7271,73.7705,73.691,73.7054,79900.0
2013-04-11 10:00:00,101.9,102.13,101.89,102.09,183000.0,73.7054,73.8718,73.6982,73.8429,183000.0
2013-04-11 10:10:00,102.09,102.11,101.93,102.0,125500.0,73.8429,73.8573,73.7271,73.7778,125500.0
2013-04-11 10:20:00,102.0,102.15,102.0,102.15,59800.0,73.7778,73.8863,73.7778,73.8863,59800.0
2013-04-11 10:30:00,102.15,102.15,102.02,102.07,74300.0,73.8863,73.8863,73.7922,73.8284,74300.0
2013-04-11 10:40:00,102.07,102.11,102.03,102.08,74600.0,73.8284,73.8573,73.7995,73.8356,74600.0
2013-04-11 10:50:00,102.08,102.21,102.07,102.2,80200.0,73.8356,73.9297,73.8284,73.9224,80200.0
2013-04-11 11:00:00,102.2,102.27,102.16,102.22,68700.0,73.9224,73.9731,73.8935,73.9369,68700.0
2013-04-11 11:10:00,102.21,102.31,102.17,102.28,67700.0,73.9297,74.002,73.9007,73.9803,67700.0
2013-04-11 11:20:00,102.27,102.3,102.21,102.24,61400.0,73.9731,73.9947,73.9297,73.9514,61400.0
2013-04-11 11:30:00,102.24,102.34,102.22,102.27,71000.0,73.9514,74.0237,73.9369,73.9731,71000.0
2013-04-11 11:40:00,102.27,102.31,102.24,102.28,65300.0,73.9731,74.002,73.9514,73.9803,65300.0
2013-04-11 11:50:00,102.29,102.4,102.28,102.39,62300.0,73.9875,74.0671,73.9803,74.0598,62300.0
2013-04-11 12:00:00,102.39,102.41,102.36,102.4,65900.0,74.0598,74.0743,74.0381,74.0671,65900.0
2013-04-11 12:10:00,102.41,102.42,102.37,102.39,47900.0,74.0743,74.0815,74.0454,74.0598,47900.0
2013-04-11 12:20:00,102.39,102.44,102.39,102.42,53400.0,74.0598,74.096,74.0598,74.0815,53400.0
2013-04-11 12:30:00,102.42,102.46,102.4,102.44,64200.0,74.0815,74.1105,74.0671,74.096,64200.0
2013-04-11 12:40:00,102.45,102.47,102.4,102.44,113500.0,74.1032,74.1177,74.0671,74.096,113500.0
2013-04-11 12:50:00,102.43,102.44,102.37,102.38,52700.0,74.0888,74.096,74.0454,74.0526,52700.0
2013-04-11 13:00:00,102.39,102.45,102.39,102.42,50300.0,74.0598,74.1032,74.0598,74.0815,50300.0
2013-04-11 13:10:00,102.41,102.43,102.31,102.33,55400.0,74.0743,74.0888,74.002,74.0164,55400.0
2013-04-11 13:20:00,102.33,102.36,102.3,102.31,49700.0,74.0164,74.0381,73.9947,74.002,49700.0
2013-04-11 13:30:00,102.3,102.43,102.29,102.38,65300.0,73.9947,74.0888,73.9875,74.0526,65300.0
2013-04-11 13:40:00,102.37,102.42,102.31,102.34,44100.0,74.0454,74.0815,74.002,74.0237,44100.0
2013-04-11 13:50:00,102.33,102.34,102.27,102.28,67700.0,74.0164,74.0237,73.9731,73.9803,67700.0
2013-04-11 14:00:00,102.28,102.31,102.25,102.29,55200.0,73.9803,74.002,73.9586,73.9875,55200.0
2013-04-11 14:10:00,102.3,102.3,102.21,102.24,46000.0,73.9947,73.9947,73.9297,73.9514,46000.0
2013-04-11 14:20:00,102.23,102.24,102.19,102.2,48900.0,73.9441,73.9514,73.9152,73.9224,48900.0
2013-04-11 14:30:00,102.19,102.23,102.11,102.11,89900.0,73.9152,73.9441,73.8573,73.8573,89900.0
2013-04-11 14:40:00,102.11,102.11,101.94,101.94,58500.0,73.8573,73.8573,73.7344,73.7344,58500.0
2013-04-11 14:50:00,101.95,102.02,101.9,102.02,97300.0,73.7416,73.7922,73.7054,73.7922,97300.0
2013-04-11 15:00:00,102.02,102.05,101.93,102.01,70200.0,73.7922,73.8139,73.7271,73.785,70200.0
2013-04-11 15:10:00,102.01,102.05,101.93,101.93,70400.0,73.785,73.8139,73.7271,73.7271,70400.0
2013-04-11 15:20:00,101.93,101.95,101.8,101.87,98600.0,73.7271,73.7416,73.6331,73.6837,98600.0
2013-04-11 15:30:00,101.88,102.01,101.86,101.9,347700.0,73.691,73.785,73.6765,73.7054,347700.0
2013-04-11 15:40:00,101.9,101.92,101.86,101.88,164600.0,73.7054,73.7199,73.6765,73.691,164600.0
2013-04-11 15:50:00,101.87,101.99,101.84,101.97,241900.0,73.6837,73.7705,73.662,73.7561,241900.0
2013-04-12 09:30:00,101.45,102.86,101.45,102.61,305400.0,73.3799,74.3998,73.3799,74.219,305400.0
2013-04-12 09:40:00,102.6,103.07,102.56,102.75,214500.0,74.2117,74.5517,74.1828,74.3202,214500.0
2013-04-12 09:50:00,102.75,102.75,102.35,102.54,76200.0,74.3202,74.3202,74.0309,74.1683,76200.0
2013-04-12 10:00:00,102.54,102.83,102.45,102.83,110900.0,74.1683,74.3781,74.1032,74.3781,110900.0
2013-04-12 10:10:00,102.83,103.18,102.83,103.17,167500.0,74.3781,74.6313,74.3781,74.624,167500.0
2013-04-12 10:20:00,103.17,103.48,103.13,103.36,239500.0,74.624,74.8483,74.5951,74.7615,239500.0
2013-04-12 10:30:00,103.36,103.42,103.24,103.33,137000.0,74.7615,74.8049,74.6747,74.7398,137000.0
2013-04-12 10:40:00,103.3,103.41,103.17,103.34,171600.0,74.7181,74.7976,74.624,74.747,171600.0
2013-04-12 10:50:00,103.33,103.6,103.32,103.43,235700.0,74.7398,74.9351,74.7325,74.8121,235700.0
2013-04-12 11:00:00,103.41,103.43,103.28,103.35,179600.0,74.7976,74.8121,74.7036,74.7542,179600.0
2013-04-12 11:10:00,103.36,103.48,103.35,103.4,175100.0,74.7615,74.8483,74.7542,74.7904,175100.0
2013-04-12 11:20:00,103.41,103.65,103.33,103.59,199300.0,74.7976,74.9712,74.7398,74.9278,199300.0
2013-04-12 11:30:00,103.59,103.65,103.12,103.14,202300.0,74.9278,74.9712,74.5879,74.6023,202300.0
2013-04-12 11:40:00,103.14,103.41,103.14,103.31,147800.0,74.6023,74.7976,74.6023,74.7253,147800.0
2013-04-12 11:50:00,103.32,103.35,103.25,103.27,81300.0,74.7325,74.7542,74.6819,74.6964,81300.0
2013-04-12 12:00:00,103.27,103.37,103.26,103.37,91900.0,74.6964,74.7687,74.6891,74.7687,91900.0
2013-04-12 12:10:00,103.36,103.41,103.3,103.38,64600.0,74.7615,74.7976,74.7181,74.7759,64600.0
2013-04-12 12:20:00,103.37,103.4,103.28,103.33,31600.0,74.7687,74.7904,74.7036,74.7398,31600.0
2013-04-12 12:30:00,103.32,103.37,103.29,103.37,45600.0,74.7325,74.7687,74.7108,74.7687,45600.0
2013-04-12 12:40:00,103.38,103.54,103.37,103.53,65500.0,74.7759,74.8917,74.7687,74.8844,65500.0
2013-04-12 12:50:00,103.54,103.64,103.53,103.62,70100.0,74.8917,74.964,74.8844,74.9495,70100.0
2013-04-12 13:00:00,103.62,103.63,103.55,103.59,52900.0,74.9495,74.9568,74.8989,74.9278,52900.0
2013-04-12 13:10:00,103.58,103.64,103.52,103.63,55000.0,74.9206,74.964,74.8772,74.9568,55000.0
2013-04-12 13:20:00,103.63,103.67,103.58,103.59,66800.0,74.9568,74.9857,74.9206,74.9278,66800.0
2013-04-12 13:30:00,103.58,103.6,103.47,103.48,150400.0,74.9206,74.9351,74.841,74.8483,150400.0
2013-04-12 13:40:00,103.47,103.48,103.42,103.46,46700.0,74.841,74.8483,74.8049,74.8338,46700.0
2013-04-12 13:50:00,103.47,103.51,103.45,103.49,42600.0,74.841,74.87,74.8266,74.8555,42600.0
2013-04-12 14:00:00,103.48,103.6,103.48,103.57,59200.0,74.8483,74.9351,74.8483,74.9134,59200.0
2013-04-12 14:10:00,103.58,103.68,103.56,103.67,65700.0,74.9206,74.9929,74.9061,74.9857,65700.0
2013-04-12 14:20:00,103.66,103.7,103.64,103.65,61900.0,74.9785,75.0074,74.964,74.9712,61900.0
2013-04-12 14:30:00,103.64,103.65,103.5,103.61,176300.0,74.964,74.9712,74.8627,74.9423,176300.0
2013-04-12 14:40:00,103.62,103.62,103.58,103.61,43400.0,74.9495,74.9495,74.9206,74.9423,43400.0
2013-04-12 14:50:00,103.61,103.63,103.45,103.53,132200.0,74.9423,74.9568,74.8266,74.8844,132200.0
2013-04-12 15:00:00,103.54,103.55,103.42,103.44,72700.0,74.8917,74.8989,74.8049,74.8193,72700.0
2013-04-12 15:10:00,103.44,103.5,103.39,103.41,119500.0,74.8193,74.8627,74.7832,74.7976,119500.0
2013-04-12 15:20:00,103.41,103.49,103.38,103.38,126600.0,74.7976,74.8555,74.7759,74.7759,126600.0
2013-04-12 15:30:00,103.38,103.39,103.25,103.34,186300.0,74.7759,74.7832,74.6819,74.747,186300.0
2013-04-12 15:40:00,103.33,103.59,103.33,103.56,160200.0,74.7398,74.9278,74.7398,74.9061,160200.0
2013-04-12 15:50:00,103.56,103.65,103.49,103.58,456400.0,74.9061,74.9712,74.8555,74.9206,456400.0
2013-04-15 09:30:00,103.14,103.44,103.09,103.24,267600.0,74.6023,74.8193,74.5662,74.6747,267600.0
2013-04-15 09:40:00,103.22,103.28,102.94,103.16,91400.0,74.6602,74.7036,74.4577,74.6168,91400.0
2013-04-15 09:50:00,103.16,103.26,102.98,103.05,131100.0,74.6168,74.6891,74.4866,74.5372,131100.0
2013-04-15 10:00:00,103.04,103.06,102.72,102.89,144600.0,74.53,74.5445,74.2985,74.4215,144600.0
2013-04-15 10:10:00,102.9,103.0,102.87,102.87,86500.0,74.4287,74.5011,74.407,74.407,86500.0
2013-04-15 10:20:00,102.87,102.92,102.56,102.72,147500.0,74.407,74.4432,74.1828,74.2985,147500.0
2013-04-15 10:30:00,102.72,102.76,102.62,102.63,105900.0,74.2985,74.3275,74.2262,74.2334,105900.0
2013-04-15 10:40:00,102.64,102.7,102.57,102.61,133100.0,74.2407,74.2841,74.19,74.219,133100.0
2013-04-15 10:50:00,102.61,102.73,102.59,102.71,97900.0,74.219,74.3058,74.2045,74.2913,97900.0
2013-04-15 11:00:00,102.71,102.76,102.64,102.75,77800.0,74.2913,74.3275,74.2407,74.3202,77800.0
2013-04-15 11:10:00,102.76,102.78,102.64,102.66,73100.0,74.3275,74.3419,74.2407,74.2551,73100.0
2013-04-15 11:20:00,102.67,102.77,102.65,102.75,55700.0,74.2624,74.3347,74.2479,74.3202,55700.0
2013-04-15 11:30:00,102.74,102.95,102.72,102.93,51600.0,74.313,74.4649,74.2985,74.4504,51600.0
2013-04-15 11:40:00,102.93,103.0,102.87,102.9,55500.0,74.4504,74.5011,74.407,74.4287,55500.0
2013-04-15 11:50:00,102.9,102.91,102.74,102.79,75300.0,74.4287,74.436,74.313,74.3492,75300.0
2013-04-15 12:00:00,102.79,102.88,102.72,102.82,55200.0,74.3492,74.4143,74.2985,74.3709,55200.0
2013-04-15 12:10:00,102.83,102.84,102.69,102.76,42400.0,74.3781,74.3853,74.2768,74.3275,42400.0
2013-04-15 12:20:00,102.75,102.76,102.64,102.66,98400.0,74.3202,74.3275,74.2407,74.2551,98400.0
2013-04-15 12:30:00,102.65,102.65,102.49,102.52,75900.0,74.2479,74.2479,74.1322,74.1539,75900.0
2013-04-15 12:40:00,102.53,102.6,102.51,102.6,51900.0,74.1611,74.2117,74.1466,74.2117,51900.0
2013-04-15 12:50:00,102.6,102.6,102.45,102.59,76100.0,74.2117,74.2117,74.1032,74.2045,76100.0
2013-04-15 13:00:00,102.59,102.66,102.51,102.66,61000.0,74.2045,74.2551,74.1466,74.2551,61000.0
2013-04-15 13:10:00,102.67,102.75,102.66,102.69,88400.0,74.2624,74.3202,74.2551,74.2768,88400.0
2013-04-15 13:20:00,102.68,102.73,102.61,102.69,43800.0,74.2696,74.3058,74.219,74.2768,43800.0
2013-04-15 13:30:00,102.69,102.72,102.66,102.7,29300.0,74.2768,74.2985,74.2551,74.2841,29300.0
2013-04-15 13:40:00,102.7,102.72,102.6,102.71,36000.0,74.2841,74.2985,74.2117,74.2913,36000.0
2013-04-15 13:50:00,102.7,102.7,102.56,102.57,44100.0,74.2841,74.2841,74.1828,74.19,44100.0
2013-04-15 14:00:00,102.57,102.57,102.39,102.54,88300.0,74.19,74.19,74.0598,74.1683,88300.0
2013-04-15 14:10:00,102.53,102.55,102.28,102.36,118900.0,74.1611,74.1756,73.9803,74.0381,118900.0
2013-04-15 14:20:00,102.37,102.53,102.29,102.35,101600.0,74.0454,74.1611,73.9875,74.0309,101600.0
2013-04-15 14:30:00,102.35,102.49,102.34,102.47,95300.0,74.0309,74.1322,74.0237,74.1177,95300.0
2013-04-15 14:40:00,102.48,102.67,102.46,102.61,77300.0,74.1249,74.2624,74.1105,74.219,77300.0
2013-04-15 14:50:00,102.59,102.62,102.42,102.43,163500.0,74.2045,74.2262,74.0815,74.0888,163500.0
2013-04-15 15:00:00,102.42,102.53,102.26,102.4,166600.0,74.0815,74.1611,73.9658,74.0671,166600.0
2013-04-15 15:10:00,102.41,102.64,102.25,102.6,159500.0,74.0743,74.2407,73.9586,74.2117,159500.0
2013-04-15 15:20:00,102.6,102.69,102.47,102.49,151200.0,74.2117,74.2768,74.1177,74.1322,151200.0
2013-04-15 15:30:00,102.5,102.53,102.28,102.32,303000.0,74.1394,74.1611,73.9803,74.0092,303000.0
2013-04-15 15:40:00,102.33,102.49,102.31,102.41,312600.0,74.0164,74.1322,74.002,74.0743,312600.0
2013-04-15 15:50:00,102.41,102.5,102.13,102.13,718400.0,74.0743,74.1394,73.8718,73.8718,718400.0
2013-04-16 09:30:00,102.4,102.89,102.36,102.76,224200.0,74.0671,74.4215,74.0381,74.3275,224200.0
2013-04-16 09:40:00,102.74,102.76,102.5,102.65,101500.0,74.313,74.3275,74.1394,74.2479,101500.0
2013-04-16 09:50:00,102.68,102.74,102.36,102.45,103000.0,74.2696,74.313,74.0381,74.1032,103000.0
2013-04-16 10:00:00,102.45,102.45,102.21,102.4,86000.0,74.1032,74.1032,73.9297,74.0671,86000.0
2013-04-16 10:10:00,102.4,102.48,102.1,102.13,102300.0,74.0671,74.1249,73.8501,73.8718,102300.0
2013-04-16 10:20:00,102.13,102.15,102.02,102.08,94800.0,73.8718,73.8863,73.7922,73.8356,94800.0
2013-04-16 10:30:00,102.09,102.25,102.08,102.24,66400.0,73.8429,73.9586,73.8356,73.9514,66400.0
2013-04-16 10:40:00,102.22,102.32,102.21,102.32,67300.0,73.9369,74.0092,73.9297,74.0092,67300.0
2013-04-16 10:50:00,102.32,102.38,102.28,102.36,42200.0,74.0092,74.0526,73.9803,74.0381,42200.0
2013-04-16 11:00:00,102.36,102.39,102.25,102.36,83100.0,74.0381,74.0598,73.9586,74.0381,83100.0
2013-04-16 11:10:00,102.37,102.45,102.3,102.41,64900.0,74.0454,74.1032,73.9947,74.0743,64900.0
2013-04-16 11:20:00,102.41,102.48,102.32,102.4,63100.0,74.0743,74.1249,74.0092,74.0671,63100.0
2013-04-16 11:30:00,102.4,102.49,102.38,102.48,73200.0,74.0671,74.1322,74.0526,74.1249,73200.0
2013-04-16 11:40:00,102.48,102.6,102.45,102.58,56900.0,74.1249,74.2117,74.1032,74.1973,56900.0
2013-04-16 11:50:00,102.57,102.67,102.55,102.67,51300.0,74.19,74.2624,74.1756,74.2624,51300.0
2013-04-16 12:00:00,102.67,102.74,102.67,102.71,60700.0,74.2624,74.313,74.2624,74.2913,60700.0
2013-04-16 12:10:00,102.72,102.72,102.57,102.67,47800.0,74.2985,74.2985,74.19,74.2624,47800.0
2013-04-16 12:20:00,102.65,102.67,102.59,102.65,26800.0,74.2479,74.2624,74.2045,74.2479,26800.0
2013-04-16 12:30:00,102.66,102.73,102.63,102.67,41800.0,74.2551,74.3058,74.2334,74.2624,41800.0
2013-04-16 12:40:00,102.67,102.7,102.67,102.69,25700.0,74.2624,74.2841,74.2624,74.2768,25700.0
2013-04-16 12:50:00,102.68,102.89,102.68,102.88,62900.0,74.2696,74.4215,74.2696,74.4143,62900.0
2013-04-16 13:00:00,102.88,102.9,102.77,102.78,36900.0,74.4143,74.4287,74.3347,74.3419,36900.0
2013-04-16 13:10:00,102.79,102.8,102.73,102.74,33500.0,74.3492,74.3564,74.3058,74.313,33500.0
2013-04-16 13:20:00,102.75,102.8,102.74,102.79,29100.0,74.3202,74.3564,74.313,74.3492,29100.0
2013-04-16 13:30:00,102.79,102.82,102.73,102.74,32800.0,74.3492,74.3709,74.3058,74.313,32800.0
2013-04-16 13:40:00,102.75,102.75,102.62,102.63,58000.0,74.3202,74.3202,74.2262,74.2334,58000.0
2013-04-16 13:50:00,102.64,102.68,102.6,102.63,37500.0,74.2407,74.2696,74.2117,74.2334,37500.0
2013-04-16 14:00:00,102.63,102.71,102.62,102.69,39100.0,74.2334,74.2913,74.2262,74.2768,39100.0
2013-04-16 14:10:00,102.7,102.7,102.58,102.61,36900.0,74.2841,74.2841,74.1973,74.219,36900.0
2013-04-16 14:20:00,102.61,102.65,102.55,102.62,31900.0,74.219,74.2479,74.1756,74.2262,31900.0
2013-04-16 14:30:00,102.62,102.62,102.53,102.6,27700.0,74.2262,74.2262,74.1611,74.2117,27700.0
2013-04-16 14:40:00,102.58,102.72,102.58,102.7,51900.0,74.1973,74.2985,74.1973,74.2841,51900.0
2013-04-16 14:50:00,102.71,102.72,102.57,102.59,52000.0,74.2913,74.2985,74.19,74.2045,52000.0
2013-04-16 15:00:00,102.58,102.74,102.58,102.69,60700.0,74.1973,74.313,74.1973,74.2768,60700.0
2013-04-16 15:10:00,102.69,102.81,102.68,102.77,51100.0,74.2768,74.3636,74.2696,74.3347,51100.0
2013-04-16 15:20:00,102.77,102.85,102.74,102.83,33200.0,74.3347,74.3926,74.313,74.3781,33200.0
2013-04-16 15:30:00,102.84,102.85,102.69,102.75,95500.0,74.3853,74.3926,74.2768,74.3202,95500.0
2013-04-16 15:40:00,102.76,102.9,102.76,102.83,139600.0,74.3275,74.4287,74.3275,74.3781,139600.0
2013-04-16 15:50:00,102.83,103.05,102.8,103.04,453000.0,74.3781,74.5372,74.3564,74.53,453000.0
2013-04-17 09:30:00,102.56,102.76,102.33,102.7,193500.0,74.1828,74.3275,74.0164,74.2841,193500.0
2013-04-17 09:40:00,102.66,102.87,102.56,102.74,80500.0,74.2551,74.407,74.1828,74.313,80500.0
2013-04-17 09:50:00,102.76,103.11,102.76,102.97,155300.0,74.3275,74.5806,74.3275,74.4794,155300.0
2013-04-17 10:00:00,102.97,102.97,102.67,102.71,140500.0,74.4794,74.4794,74.2624,74.2913,140500.0
2013-04-17 10:10:00,102.73,102.8,102.64,102.64,123000.0,74.3058,74.3564,74.2407,74.2407,123000.0
2013-04-17 10:20:00,102.66,102.77,102.61,102.7,107100.0,74.2551,74.3347,74.219,74.2841,107100.0
2013-04-17 10:30:00,102.7,102.7,102.54,102.54,84100.0,74.2841,74.2841,74.1683,74.1683,84100.0
2013-04-17 10:40:00,102.54,102.59,102.4,102.45,156200.0,74.1683,74.2045,74.0671,74.1032,156200.0
2013-04-17 10:50:00,102.46,102.53,102.15,102.18,153500.0,74.1105,74.1611,73.8863,73.908,153500.0
2013-04-17 11:00:00,102.18,102.34,102.03,102.11,142200.0,73.908,74.0237,73.7995,73.8573,142200.0
2013-04-17 11:10:00,102.13,102.3,102.0,102.28,120300.0,73.8718,73.9947,73.7778,73.9803,120300.0
2013-04-17 11:20:00,102.3,102.57,102.29,102.53,89300.0,73.9947,74.19,73.9875,74.1611,89300.0
2013-04-17 11:30:00,102.53,102.65,102.45,102.65,93000.0,74.1611,74.2479,74.1032,74.2479,93000.0
2013-04-17 11:40:00,102.65,102.74,102.54,102.55,114900.0,74.2479,74.313,74.1683,74.1756,114900.0
2013-04-17 11:50:00,102.57,102.7,102.55,102.66,54200.0,74.19,74.2841,74.1756,74.2551,54200.0
2013-04-17 12:00:00,102.64,102.66,102.51,102.51,44700.0,74.2407,74.2551,74.1466,74.1466,44700.0
2013-04-17 12:10:00,102.53,102.57,102.45,102.57,71500.0,74.1611,74.19,74.1032,74.19,71500.0
2013-04-17 12:20:00,102.57,102.58,102.42,102.44,80900.0,74.19,74.1973,74.0815,74.096,80900.0
2013-04-17 12:30:00,102.45,102.52,102.43,102.52,42200.0,74.1032,74.1539,74.0888,74.1539,42200.0
2013-04-17 12:40:00,102.51,102.53,102.44,102.45,52900.0,74.1466,74.1611,74.096,74.1032,52900.0
2013-04-17 12:50:00,102.45,102.66,102.45,102.66,95300.0,74.1032,74.2551,74.1032,74.2551,95300.0
2013-04-17 13:00:00,102.64,102.7,102.61,102.65,42200.0,74.2407,74.2841,74.219,74.2479,42200.0
2013-04-17 13:10:00,102.67,102.7,102.5,102.51,46500.0,74.2624,74.2841,74.1394,74.1466,46500.0
2013-04-17 13:20:00,102.5,102.64,102.49,102.62,37000.0,74.1394,74.2407,74.1322,74.2262,37000.0
2013-04-17 13:30:00,102.6,102.61,102.52,102.58,51800.0,74.2117,74.219,74.1539,74.1973,51800.0
2013-04-17 13:40:00,102.58,102.61,102.53,102.58,73600.0,74.1973,74.219,74.1611,74.1973,73600.0
2013-04-17 13:50:00,102.58,102.6,102.57,102.6,69100.0,74.1973,74.2117,74.19,74.2117,69100.0
2013-04-17 14:00:00,102.6,102.64,102.55,102.56,87600.0,74.2117,74.2407,74.1756,74.1828,87600.0
2013-04-17 14:10:00,102.57,102.58,102.46,102.46,45500.0,74.19,74.1973,74.1105,74.1105,45500.0
2013-04-17 14:20:00,102.46,102.62,102.42,102.57,59000.0,74.1105,74.2262,74.0815,74.19,59000.0
2013-04-17 14:30:00,102.57,102.58,102.43,102.47,79200.0,74.19,74.1973,74.0888,74.1177,79200.0
2013-04-17 14:40:00,102.46,102.48,102.34,102.35,84100.0,74.1105,74.1249,74.0237,74.0309,84100.0
2013-04-17 14:50:00,102.35,102.37,102.25,102.36,57100.0,74.0309,74.0454,73.9586,74.0381,57100.0
2013-04-17 15:00:00,102.37,102.42,102.23,102.26,101600.0,74.0454,74.0815,73.9441,73.9658,101600.0
2013-04-17 15:10:00,102.26,102.52,102.22,102.47,123500.0,73.9658,74.1539,73.9369,74.1177,123500.0
2013-04-17 15:20:00,102.47,102.53,102.44,102.47,93900.0,74.1177,74.1611,74.096,74.1177,93900.0
2013-04-17 15:30:00,102.48,102.5,102.33,102.4,157200.0,74.1249,74.1394,74.0164,74.0671,157200.0
2013-04-17 15:40:00,102.39,102.59,102.38,102.59,92500.0,74.0598,74.2045,74.0526,74.2045,92500.0
2013-04-17 15:50:00,102.59,102.7,102.51,102.51,261600.0,74.2045,74.2841,74.1466,74.1466,261600.0
2013-04-18 09:30:00,102.0,102.23,101.52,101.66,423300.0,73.7778,73.9441,73.4306,73.5318,423300.0
2013-04-18 09:40:00,101.6,101.81,101.39,101.63,122600.0,73.4884,73.6403,73.3365,73.5101,122600.0
2013-04-18 09:50:00,101.61,101.67,101.25,101.3,140000.0,73.4957,73.5391,73.2353,73.2714,140000.0
2013-04-18 10:00:00,101.3,101.34,100.1,100.81,864800.0,73.2714,73.3004,72.4035,72.917,864800.0
2013-04-18 10:10:00,100.82,101.18,100.82,100.88,263200.0,72.9242,73.1846,72.9242,72.9676,263200.0
2013-04-18 10:20:00,100.88,101.27,100.86,101.27,223700.0,72.9676,73.2497,72.9532,73.2497,223700.0
2013-04-18 10:30:00,101.28,101.48,101.27,101.34,154700.0,73.257,73.4016,73.2497,73.3004,154700.0
2013-04-18 10:40:00,101.32,101.33,101.08,101.22,117200.0,73.2859,73.2931,73.1123,73.2136,117200.0
2013-04-18 10:50:00,101.23,101.44,101.19,101.4,94300.0,73.2208,73.3727,73.1919,73.3438,94300.0
2013-04-18 11:00:00,101.4,101.46,101.3,101.38,52100.0,73.3438,73.3872,73.2714,73.3293,52100.0
2013-04-18 11:10:00,101.39,101.47,101.35,101.45,51000.0,73.3365,73.3944,73.3076,73.3799,51000.0
2013-04-18 11:20:00,101.46,101.49,101.26,101.34,83900.0,73.3872,73.4089,73.2425,73.3004,83900.0
2013-04-18 11:30:00,101.31,101.46,101.28,101.39,70800.0,73.2787,73.3872,73.257,73.3365,70800.0
2013-04-18 11:40:00,101.41,101.45,101.26,101.39,110300.0,73.351,73.3799,73.2425,73.3365,110300.0
2013-04-18 11:50:00,101.39,101.48,101.35,101.45,70300.0,73.3365,73.4016,73.3076,73.3799,70300.0
2013-04-18 12:00:00,101.46,101.48,101.35,101.38,45500.0,73.3872,73.4016,73.3076,73.3293,45500.0
2013-04-18 12:10:00,101.39,101.48,101.39,101.43,34500.0,73.3365,73.4016,73.3365,73.3655,34500.0
2013-04-18 12:20:00,101.44,101.6,101.44,101.5,37500.0,73.3727,73.4884,73.3727,73.4161,37500.0
2013-04-18 12:30:00,101.51,101.59,101.45,101.56,44800.0,73.4233,73.4812,73.3799,73.4595,44800.0
2013-04-18 12:40:00,101.56,101.82,101.56,101.71,133100.0,73.4595,73.6476,73.4595,73.568,133100.0
2013-04-18 12:50:00,101.72,101.89,101.71,101.85,135600.0,73.5752,73.6982,73.568,73.6693,135600.0
2013-04-18 13:00:00,101.83,101.95,101.77,101.9,61000.0,73.6548,73.7416,73.6114,73.7054,61000.0
2013-04-18 13:10:00,101.88,101.92,101.73,101.75,53800.0,73.691,73.7199,73.5825,73.5969,53800.0
2013-04-18 13:20:00,101.75,101.85,101.73,101.85,55900.0,73.5969,73.6693,73.5825,73.6693,55900.0
2013-04-18 13:30:00,101.84,101.85,101.73,101.77,55000.0,73.662,73.6693,73.5825,73.6114,55000.0
2013-04-18 13:40:00,101.77,101.78,101.66,101.71,55000.0,73.6114,73.6186,73.5318,73.568,55000.0
2013-04-18 13:50:00,101.71,101.76,101.67,101.76,34600.0,73.568,73.6042,73.5391,73.6042,34600.0
2013-04-18 14:00:00,101.77,101.8,101.64,101.67,51700.0,73.6114,73.6331,73.5174,73.5391,51700.0
2013-04-18 14:10:00,101.67,101.68,101.55,101.59,91200.0,73.5391,73.5463,73.4523,73.4812,91200.0
2013-04-18 14:20:00,101.58,101.69,101.55,101.59,86100.0,73.474,73.5535,73.4523,73.4812,86100.0
2013-04-18 14:30:00,101.6,101.7,101.58,101.67,42700.0,73.4884,73.5608,73.474,73.5391,42700.0
2013-04-18 14:40:00,101.66,101.66,101.55,101.62,57400.0,73.5318,73.5318,73.4523,73.5029,57400.0
2013-04-18 14:50:00,101.61,101.61,101.37,101.49,94800.0,73.4957,73.4957,73.3221,73.4089,94800.0
2013-04-18 15:00:00,101.51,101.61,101.41,101.56,86200.0,73.4233,73.4957,73.351,73.4595,86200.0
2013-04-18 15:10:00,101.57,101.73,101.57,101.7,88400.0,73.4667,73.5825,73.4667,73.5608,88400.0
2013-04-18 15:20:00,101.7,101.83,101.62,101.73,94400.0,73.5608,73.6548,73.5029,73.5825,94400.0
2013-04-18 15:30:00,101.74,101.92,101.6,101.66,167100.0,73.5897,73.7199,73.4884,73.5318,167100.0
2013-04-18 15:40:00,101.66,101.95,101.66,101.89,199500.0,73.5318,73.7416,73.5318,73.6982,199500.0
2013-04-18 15:50:00,101.88,101.98,101.76,101.89,456400.0,73.691,73.7633,73.6042,73.6982,456400.0
2013-04-19 09:30:00,100.55,101.44,99.45,100.26,1457900.0,72.729,73.3727,71.9333,72.5192,1457900.0
2013-04-19 09:40:00,100.26,100.29,99.5,99.68,306600.0,72.5192,72.5409,71.9695,72.0997,306600.0
2013-04-19 09:50:00,99.68,99.89,99.57,99.84,264600.0,72.0997,72.2516,72.0201,72.2154,264600.0
2013-04-19 10:00:00,99.86,100.0,99.5,99.9,354000.0,72.2299,72.3311,71.9695,72.2588,354000.0
2013-04-19 10:10:00,99.85,100.5,99.8,100.02,220500.0,72.2226,72.6928,72.1865,72.3456,220500.0
2013-04-19 10:20:00,100.02,100.18,99.8,99.83,155500.0,72.3456,72.4613,72.1865,72.2082,155500.0
2013-04-19 10:30:00,99.88,99.89,99.68,99.74,109600.0,72.2443,72.2516,72.0997,72.1431,109600.0
2013-04-19 10:40:00,99.73,100.1,99.68,100.03,121500.0,72.1358,72.4035,72.0997,72.3528,121500.0
2013-04-19 10:50:00,100.03,100.06,99.83,99.87,130700.0,72.3528,72.3745,72.2082,72.2371,130700.0
2013-04-19 11:00:00,99.87,100.5,99.82,100.29,173000.0,72.2371,72.6928,72.2009,72.5409,173000.0
2013-04-19 11:10:00,100.26,100.6,99.96,100.1,327600.0,72.5192,72.7651,72.3022,72.4035,327600.0
2013-04-19 11:20:00,100.1,100.3,99.8,100.2,199000.0,72.4035,72.5481,72.1865,72.4758,199000.0
2013-04-19 11:30:00,100.16,100.47,100.14,100.4,86100.0,72.4469,72.6711,72.4324,72.6205,86100.0
2013-04-19 11:40:00,100.4,100.4,99.94,100.01,184400.0,72.6205,72.6205,72.2877,72.3384,184400.0
2013-04-19 11:50:00,100.0,100.07,99.89,100.07,132000.0,72.3311,72.3818,72.2516,72.3818,132000.0
2013-04-19 12:00:00,100.07,100.13,99.98,100.08,74900.0,72.3818,72.4252,72.3167,72.389,74900.0
2013-04-19 12:10:00,100.07,100.07,100.01,100.01,70100.0,72.3818,72.3818,72.3384,72.3384,70100.0
2013-04-19 12:20:00,100.01,100.02,99.84,99.85,82100.0,72.3384,72.3456,72.2154,72.2226,82100.0
2013-04-19 12:30:00,99.85,99.91,99.74,99.74,94400.0,72.2226,72.266,72.1431,72.1431,94400.0
2013-04-19 12:40:00,99.73,99.92,99.73,99.75,110000.0,72.1358,72.2733,72.1358,72.1503,110000.0
2013-04-19 12:50:00,99.76,99.82,99.71,99.79,51500.0,72.1575,72.2009,72.1214,72.1792,51500.0
2013-04-19 13:00:00,99.76,99.8,99.7,99.73,72200.0,72.1575,72.1865,72.1141,72.1358,72200.0
2013-04-19 13:10:00,99.73,99.85,99.72,99.75,49300.0,72.1358,72.2226,72.1286,72.1503,49300.0
2013-04-19 13:20:00,99.75,99.82,99.72,99.82,45400.0,72.1503,72.2009,72.1286,72.2009,45400.0
2013-04-19 13:30:00,99.8,99.82,99.7,99.79,81500.0,72.1865,72.2009,72.1141,72.1792,81500.0
2013-04-19 13:40:00,99.78,99.82,99.73,99.79,51900.0,72.172,72.2009,72.1358,72.1792,51900.0
2013-04-19 13:50:00,99.77,99.83,99.75,99.79,47700.0,72.1648,72.2082,72.1503,72.1792,47700.0
2013-04-19 14:00:00,99.8,99.85,99.67,99.84,95300.0,72.1865,72.2226,72.0924,72.2154,95300.0
2013-04-19 14:10:00,99.84,99.95,99.7,99.71,85000.0,72.2154,72.295,72.1141,72.1214,85000.0
2013-04-19 14:20:00,99.71,99.78,99.7,99.75,77000.0,72.1214,72.172,72.1141,72.1503,77000.0
2013-04-19 14:30:00,99.76,100.11,99.74,99.92,99000.0,72.1575,72.4107,72.1431,72.2733,99000.0
2013-04-19 14:40:00,99.91,99.91,99.74,99.87,92000.0,72.266,72.266,72.1431,72.2371,92000.0
2013-04-19 14:50:00,99.88,99.98,99.86,99.88,67300.0,72.2443,72.3167,72.2299,72.2443,67300.0
2013-04-19 15:00:00,99.88,100.03,99.87,99.97,79200.0,72.2443,72.3528,72.2371,72.3094,79200.0
2013-04-19 15:10:00,99.97,99.99,99.84,99.84,95300.0,72.3094,72.3239,72.2154,72.2154,95300.0
2013-04-19 15:20:00,99.86,99.94,99.8,99.92,101200.0,72.2299,72.2877,72.1865,72.2733,101200.0
2013-04-19 15:30:00,99.93,99.93,99.67,99.7,179600.0,72.2805,72.2805,72.0924,72.1141,179600.0
2013-04-19 15:40:00,99.7,99.77,99.6,99.69,279100.0,72.1141,72.1648,72.0418,72.1069,279100.0
2013-04-19 15:50:00,99.7,100.04,99.67,99.97,706300.0,72.1141,72.3601,72.0924,72.3094,706300.0
2013-04-22 09:30:00,99.32,99.66,99.11,99.31,483100.0,71.8393,72.0852,71.6874,71.832,483100.0
2013-04-22 09:40:00,99.32,99.37,98.52,98.55,524700.0,71.8393,71.8754,71.2606,71.2823,524700.0
2013-04-22 09:50:00,98.55,99.06,98.42,98.79,249000.0,71.2823,71.6512,71.1883,71.4559,249000.0
2013-04-22 10:00:00,98.78,98.86,98.48,98.53,198000.0,71.4487,71.5066,71.2317,71.2679,198000.0
2013-04-22 10:10:00,98.54,98.83,98.5,98.8,180900.0,71.2751,71.4849,71.2462,71.4632,180900.0
2013-04-22 10:20:00,98.77,98.8,98.54,98.7,157000.0,71.4415,71.4632,71.2751,71.3908,157000.0
2013-04-22 10:30:00,98.69,98.69,98.44,98.5,162600.0,71.3836,71.3836,71.2028,71.2462,162600.0
2013-04-22 10:40:00,98.48,98.64,98.38,98.51,253300.0,71.2317,71.3474,71.1594,71.2534,253300.0
2013-04-22 10:50:00,98.51,98.65,98.42,98.62,150500.0,71.2534,71.3547,71.1883,71.333,150500.0
2013-04-22 11:00:00,98.64,98.89,98.64,98.86,153000.0,71.3474,71.5283,71.3474,71.5066,153000.0
2013-04-22 11:10:00,98.84,98.98,98.84,98.94,146000.0,71.4921,71.5934,71.4921,71.5644,146000.0
2013-04-22 11:20:00,98.93,98.94,98.71,98.85,64600.0,71.5572,71.5644,71.3981,71.4993,64600.0
2013-04-22 11:30:00,98.85,98.95,98.78,98.95,65800.0,71.4993,71.5717,71.4487,71.5717,65800.0
2013-04-22 11:40:00,98.95,98.97,98.66,98.72,98900.0,71.5717,71.5861,71.3619,71.4053,98900.0
2013-04-22 11:50:00,98.72,98.95,98.66,98.89,81700.0,71.4053,71.5717,71.3619,71.5283,81700.0
2013-04-22 12:00:00,98.88,98.98,98.88,98.93,63300.0,71.521,71.5934,71.521,71.5572,63300.0
2013-04-22 12:10:00,98.93,98.96,98.91,98.92,52300.0,71.5572,71.5789,71.5427,71.55,52300.0
2013-04-22 12:20:00,98.94,98.97,98.87,98.95,57500.0,71.5644,71.5861,71.5138,71.5717,57500.0
2013-04-22 12:30:00,98.94,99.0,98.87,99.0,65200.0,71.5644,71.6078,71.5138,71.6078,65200.0
2013-04-22 12:40:00,98.99,99.1,98.93,98.97,65700.0,71.6006,71.6802,71.5572,71.5861,65700.0
2013-04-22 12:50:00,98.97,99.06,98.93,99.0,58500.0,71.5861,71.6512,71.5572,71.6078,58500.0
2013-04-22 13:00:00,98.99,99.05,98.96,99.0,48300.0,71.6006,71.644,71.5789,71.6078,48300.0
2013-04-22 13:10:00,98.99,99.02,98.84,98.86,46000.0,71.6006,71.6223,71.4921,71.5066,46000.0
2013-04-22 13:20:00,98.85,98.98,98.85,98.93,51200.0,71.4993,71.5934,71.4993,71.5572,51200.0
2013-04-22 13:30:00,98.92,98.98,98.88,98.89,64800.0,71.55,71.5934,71.521,71.5283,64800.0
2013-04-22 13:40:00,98.89,99.01,98.81,98.94,66100.0,71.5283,71.6151,71.4704,71.5644,66100.0
2013-04-22 13:50:00,98.94,98.95,98.85,98.86,59200.0,71.5644,71.5717,71.4993,71.5066,59200.0
2013-04-22 14:00:00,98.86,99.03,98.84,99.0,102800.0,71.5066,71.6295,71.4921,71.6078,102800.0
2013-04-22 14:10:00,99.0,99.15,98.96,99.14,68300.0,71.6078,71.7163,71.5789,71.7091,68300.0
2013-04-22 14:20:00,99.14,99.33,99.13,99.29,122500.0,71.7091,71.8465,71.7019,71.8176,122500.0
2013-04-22 14:30:00,99.27,99.3,99.19,99.22,82400.0,71.8031,71.8248,71.7453,71.767,82400.0
2013-04-22 14:40:00,99.22,99.33,99.18,99.27,82000.0,71.767,71.8465,71.738,71.8031,82000.0
2013-04-22 14:50:00,99.27,99.4,99.27,99.35,128400.0,71.8031,71.8971,71.8031,71.861,128400.0
2013-04-22 15:00:00,99.35,99.44,99.34,99.38,84300.0,71.861,71.9261,71.8537,71.8827,84300.0
2013-04-22 15:10:00,99.38,99.42,99.33,99.36,81900.0,71.8827,71.9116,71.8465,71.8682,81900.0
2013-04-22 15:20:00,99.36,99.42,99.33,99.35,92600.0,71.8682,71.9116,71.8465,71.861,92600.0
2013-04-22 15:30:00,99.33,99.41,99.33,99.4,108100.0,71.8465,71.9044,71.8465,71.8971,108100.0
2013-04-22 15:40:00,99.4,99.4,99.17,99.26,161900.0,71.8971,71.8971,71.7308,71.7959,161900.0
2013-04-22 15:50:00,99.26,99.36,99.18,99.32,248400.0,71.7959,71.8682,71.738,71.8393,248400.0
2013-04-23 09:30:00,99.16,99.6,99.16,99.59,325900.0,71.7236,72.0418,71.7236,72.0346,325900.0
2013-04-23 09:40:00,99.6,99.7,99.47,99.62,190900.0,72.0418,72.1141,71.9478,72.0563,190900.0
2013-04-23 09:50:00,99.62,99.75,99.53,99.6,168500.0,72.0563,72.1503,71.9912,72.0418,168500.0
2013-04-23 10:00:00,99.61,99.82,99.59,99.73,180300.0,72.049,72.2009,72.0346,72.1358,180300.0
2013-04-23 10:10:00,99.73,99.85,99.71,99.78,296100.0,72.1358,72.2226,72.1214,72.172,296100.0
2013-04-23 10:20:00,99.78,99.84,99.78,99.8,132000.0,72.172,72.2154,72.172,72.1865,132000.0
2013-04-23 10:30:00,99.81,99.89,99.79,99.8,156300.0,72.1937,72.2516,72.1792,72.1865,156300.0
2013-04-23 10:40:00,99.8,99.89,99.79,99.83,100800.0,72.1865,72.2516,72.1792,72.2082,100800.0
2013-04-23 10:50:00,99.83,99.84,99.58,99.68,118100.0,72.2082,72.2154,72.0273,72.0997,118100.0
2013-04-23 11:00:00,99.66,99.7,99.6,99.62,96200.0,72.0852,72.1141,72.0418,72.0563,96200.0
2013-04-23 11:10:00,99.62,99.66,99.43,99.54,154700.0,72.0563,72.0852,71.9188,71.9984,154700.0
2013-04-23 11:20:00,99.51,99.74,99.47,99.73,108500.0,71.9767,72.1431,71.9478,72.1358,108500.0
2013-04-23 11:30:00,99.72,99.93,99.72,99.85,170500.0,72.1286,72.2805,72.1286,72.2226,170500.0
2013-04-23 11:40:00,99.85,99.86,99.81,99.81,115600.0,72.2226,72.2299,72.1937,72.1937,115600.0
2013-04-23 11:50:00,99.81,99.87,99.79,99.85,97300.0,72.1937,72.2371,72.1792,72.2226,97300.0
2013-04-23 12:00:00,99.85,99.95,99.83,99.95,77600.0,72.2226,72.295,72.2082,72.295,77600.0
2013-04-23 12:10:00,99.95,99.96,99.85,99.89,76500.0,72.295,72.3022,72.2226,72.2516,76500.0
2013-04-23 12:20:00,99.9,100.0,99.89,99.99,77100.0,72.2588,72.3311,72.2516,72.3239,77100.0
2013-04-23 12:30:00,99.99,100.11,99.99,100.11,107300.0,72.3239,72.4107,72.3239,72.4107,107300.0
2013-04-23 12:40:00,100.11,100.12,100.05,100.06,81500.0,72.4107,72.4179,72.3673,72.3745,81500.0
2013-04-23 12:50:00,100.06,100.11,100.04,100.1,71900.0,72.3745,72.4107,72.3601,72.4035,71900.0
2013-04-23 13:00:00,100.1,100.1,99.39,99.5,221500.0,72.4035,72.4035,71.8899,71.9695,221500.0
2013-04-23 13:10:00,99.42,100.12,99.36,100.06,225700.0,71.9116,72.4179,71.8682,72.3745,225700.0
2013-04-23 13:20:00,100.05,100.23,100.05,100.16,110800.0,72.3673,72.4975,72.3673,72.4469,110800.0
2013-04-23 13:30:00,100.17,100.24,100.09,100.12,59800.0,72.4541,72.5047,72.3962,72.4179,59800.0
2013-04-23 13:40:00,100.12,100.2,100.1,100.19,66300.0,72.4179,72.4758,72.4035,72.4686,66300.0
2013-04-23 13:50:00,100.18,100.19,100.07,100.08,56900.0,72.4613,72.4686,72.3818,72.389,56900.0
2013-04-23 14:00:00,100.08,100.21,100.07,100.11,113100.0,72.389,72.483,72.3818,72.4107,113100.0
2013-04-23 14:10:00,100.11,100.13,99.94,99.94,108600.0,72.4107,72.4252,72.2877,72.2877,108600.0
2013-04-23 14:20:00,99.94,100.01,99.86,99.97,189000.0,72.2877,72.3384,72.2299,72.3094,189000.0
2013-04-23 14:30:00,99.97,100.08,99.96,99.96,89600.0,72.3094,72.389,72.3022,72.3022,89600.0
2013-04-23 14:40:00,99.96,99.96,99.88,99.9,59900.0,72.3022,72.3022,72.2443,72.2588,59900.0
2013-04-23 14:50:00,99.9,99.91,99.78,99.79,77500.0,72.2588,72.266,72.172,72.1792,77500.0
2013-04-23 15:00:00,99.8,99.88,99.76,99.85,89800.0,72.1865,72.2443,72.1575,72.2226,89800.0
2013-04-23 15:10:00,99.86,99.91,99.7,99.7,73300.0,72.2299,72.266,72.1141,72.1141,73300.0
2013-04-23 15:20:00,99.71,99.83,99.69,99.79,84300.0,72.1214,72.2082,72.1069,72.1792,84300.0
2013-04-23 15:30:00,99.79,99.83,99.66,99.7,128700.0,72.1792,72.2082,72.0852,72.1141,128700.0
2013-04-23 15:40:00,99.7,99.77,99.5,99.77,220000.0,72.1141,72.1648,71.9695,72.1648,220000.0
2013-04-23 15:50:00,99.76,99.81,99.67,99.77,365100.0,72.1575,72.1937,72.0924,72.1648,365100.0
2013-04-24 09:30:00,100.09,100.63,100.09,100.53,275800.0,72.3962,72.7868,72.3962,72.7145,275800.0
2013-04-24 09:40:00,100.54,100.66,100.42,100.55,147200.0,72.7217,72.8085,72.6349,72.729,147200.0
2013-04-24 09:50:00,100.56,100.63,100.53,100.59,146200.0,72.7362,72.7868,72.7145,72.7579,146200.0
2013-04-24 10:00:00,100.61,100.84,100.52,100.6,158600.0,72.7724,72.9387,72.7073,72.7651,158600.0
2013-04-24 10:10:00,100.61,100.66,100.56,100.64,124300.0,72.7724,72.8085,72.7362,72.7941,124300.0
2013-04-24 10:20:00,100.63,100.68,100.48,100.68,141900.0,72.7868,72.823,72.6783,72.823,141900.0
2013-04-24 10:30:00,100.68,100.82,100.66,100.72,169900.0,72.823,72.9242,72.8085,72.8519,169900.0
2013-04-24 10:40:00,100.72,100.86,100.71,100.84,62200.0,72.8519,72.9532,72.8447,72.9387,62200.0
2013-04-24 10:50:00,100.84,100.87,100.59,100.63,83000.0,72.9387,72.9604,72.7579,72.7868,83000.0
2013-04-24 11:00:00,100.63,100.7,100.49,100.52,105800.0,72.7868,72.8375,72.6856,72.7073,105800.0
2013-04-24 11:10:00,100.51,100.59,100.41,100.58,58300.0,72.7,72.7579,72.6277,72.7507,58300.0
2013-04-24 11:20:00,100.58,100.67,100.56,100.64,136100.0,72.7507,72.8158,72.7362,72.7941,136100.0
2013-04-24 11:30:00,100.65,100.68,100.5,100.5,91300.0,72.8013,72.823,72.6928,72.6928,91300.0
2013-04-24 11:40:00,100.49,100.72,100.46,100.68,125600.0,72.6856,72.8519,72.6639,72.823,125600.0
2013-04-24 11:50:00,100.69,100.71,100.61,100.62,92200.0,72.8302,72.8447,72.7724,72.7796,92200.0
2013-04-24 12:00:00,100.62,100.7,100.57,100.65,64800.0,72.7796,72.8375,72.7434,72.8013,64800.0
2013-04-24 12:10:00,100.65,100.65,100.6,100.62,65000.0,72.8013,72.8013,72.7651,72.7796,65000.0
2013-04-24 12:20:00,100.63,100.78,100.62,100.7,33700.0,72.7868,72.8953,72.7796,72.8375,33700.0
2013-04-24 12:30:00,100.69,100.69,100.55,100.59,54100.0,72.8302,72.8302,72.729,72.7579,54100.0
2013-04-24 12:40:00,100.59,100.62,100.51,100.6,46000.0,72.7579,72.7796,72.7,72.7651,46000.0
2013-04-24 12:50:00,100.61,100.72,100.6,100.68,40200.0,72.7724,72.8519,72.7651,72.823,40200.0
2013-04-24 13:00:00,100.68,100.84,100.65,100.84,41100.0,72.823,72.9387,72.8013,72.9387,41100.0
2013-04-24 13:10:00,100.85,100.88,100.74,100.82,55300.0,72.9459,72.9676,72.8664,72.9242,55300.0
2013-04-24 13:20:00,100.82,100.9,100.79,100.86,37000.0,72.9242,72.9821,72.9025,72.9532,37000.0
2013-04-24 13:30:00,100.87,100.95,100.83,100.93,88200.0,72.9604,73.0183,72.9315,73.0038,88200.0
2013-04-24 13:40:00,100.92,100.99,100.91,100.98,70400.0,72.9966,73.0472,72.9893,73.04,70400.0
2013-04-24 13:50:00,100.98,101.07,100.98,101.06,118200.0,73.04,73.1051,73.04,73.0978,118200.0
2013-04-24 14:00:00,101.04,101.16,100.94,100.98,160300.0,73.0834,73.1702,73.011,73.04,160300.0
2013-04-24 14:10:00,100.97,101.16,100.97,101.15,65400.0,73.0327,73.1702,73.0327,73.1629,65400.0
2013-04-24 14:20:00,101.14,101.14,101.09,101.11,51900.0,73.1557,73.1557,73.1195,73.134,51900.0
2013-04-24 14:30:00,101.11,101.15,101.07,101.1,68400.0,73.134,73.1629,73.1051,73.1268,68400.0
2013-04-24 14:40:00,101.07,101.12,101.01,101.06,59600.0,73.1051,73.1412,73.0617,73.0978,59600.0
2013-04-24 14:50:00,101.05,101.16,100.99,101.14,85100.0,73.0906,73.1702,73.0472,73.1557,85100.0
2013-04-24 15:00:00,101.15,101.21,101.09,101.2,180300.0,73.1629,73.2063,73.1195,73.1991,180300.0
2013-04-24 15:10:00,101.18,101.24,101.15,101.23,78800.0,73.1846,73.228,73.1629,73.2208,78800.0
2013-04-24 15:20:00,101.24,101.24,101.08,101.12,130600.0,73.228,73.228,73.1123,73.1412,130600.0
2013-04-24 15:30:00,101.11,101.12,101.03,101.11,125100.0,73.134,73.1412,73.0761,73.134,125100.0
2013-04-24 15:40:00,101.11,101.14,100.93,100.94,142400.0,73.134,73.1557,73.0038,73.011,142400.0
2013-04-24 15:50:00,100.94,101.03,100.89,101.01,305000.0,73.011,73.0761,72.9749,73.0617,305000.0
2013-04-25 09:30:00,101.2,101.4,100.95,101.23,192800.0,73.1991,73.3438,73.0183,73.2208,192800.0
2013-04-25 09:40:00,101.22,101.23,100.85,100.97,101000.0,73.2136,73.2208,72.9459,73.0327,101000.0
2013-04-25 09:50:00,101.0,101.2,100.94,101.12,101300.0,73.0544,73.1991,73.011,73.1412,101300.0
2013-04-25 10:00:00,101.12,101.35,101.07,101.33,62300.0,73.1412,73.3076,73.1051,73.2931,62300.0
2013-04-25 10:10:00,101.34,101.47,101.34,101.39,68500.0,73.3004,73.3944,73.3004,73.3365,68500.0
2013-04-25 10:20:00,101.39,101.55,101.37,101.48,143200.0,73.3365,73.4523,73.3221,73.4016,143200.0
2013-04-25 10:30:00,101.48,101.58,101.46,101.54,117400.0,73.4016,73.474,73.3872,73.445,117400.0
2013-04-25 10:40:00,101.53,101.63,101.44,101.49,133900.0,73.4378,73.5101,73.3727,73.4089,133900.0
2013-04-25 10:50:00,101.48,101.58,101.48,101.53,62000.0,73.4016,73.474,73.4016,73.4378,62000.0
2013-04-25 11:00:00,101.53,101.54,101.4,101.4,100000.0,73.4378,73.445,73.3438,73.3438,100000.0
2013-04-25 11:10:00,101.41,101.45,101.23,101.27,124700.0,73.351,73.3799,73.2208,73.2497,124700.0
2013-04-25 11:20:00,101.28,101.4,101.27,101.35,40200.0,73.257,73.3438,73.2497,73.3076,40200.0
2013-04-25 11:30:00,101.35,101.4,101.22,101.25,76300.0,73.3076,73.3438,73.2136,73.2353,76300.0
2013-04-25 11:40:00,101.24,101.26,101.2,101.2,37600.0,73.228,73.2425,73.1991,73.1991,37600.0
2013-04-25 11:50:00,101.19,101.26,101.19,101.24,84800.0,73.1919,73.2425,73.1919,73.228,84800.0
2013-04-25 12:00:00,101.25,101.26,101.11,101.17,87900.0,73.2353,73.2425,73.134,73.1774,87900.0
2013-04-25 12:10:00,101.17,101.19,101.07,101.16,40200.0,73.1774,73.1919,73.1051,73.1702,40200.0
2013-04-25 12:20:00,101.17,101.21,101.12,101.21,36300.0,73.1774,73.2063,73.1412,73.2063,36300.0
2013-04-25 12:30:00,101.21,101.3,101.2,101.26,58200.0,73.2063,73.2714,73.1991,73.2425,58200.0
2013-04-25 12:40:00,101.26,101.37,101.26,101.31,34200.0,73.2425,73.3221,73.2425,73.2787,34200.0
2013-04-25 12:50:00,101.31,101.36,101.27,101.36,33900.0,73.2787,73.3148,73.2497,73.3148,33900.0
2013-04-25 13:00:00,101.35,101.36,101.08,101.08,72600.0,73.3076,73.3148,73.1123,73.1123,72600.0
2013-04-25 13:10:00,101.09,101.29,101.08,101.26,75900.0,73.1195,73.2642,73.1123,73.2425,75900.0
2013-04-25 13:20:00,101.27,101.3,101.23,101.25,47600.0,73.2497,73.2714,73.2208,73.2353,47600.0
2013-04-25 13:30:00,101.26,101.31,101.22,101.28,39600.0,73.2425,73.2787,73.2136,73.257,39600.0
2013-04-25 13:40:00,101.28,101.32,101.25,101.31,62600.0,73.257,73.2859,73.2353,73.2787,62600.0
2013-04-25 13:50:00,101.29,101.33,101.23,101.3,46500.0,73.2642,73.2931,73.2208,73.2714,46500.0
2013-04-25 14:00:00,101.29,101.4,101.29,101.38,36100.0,73.2642,73.3438,73.2642,73.3293,36100.0
2013-04-25 14:10:00,101.38,101.44,101.3,101.3,103500.0,73.3293,73.3727,73.2714,73.2714,103500.0
2013-04-25 14:20:00,101.29,101.31,101.24,101.28,45700.0,73.2642,73.2787,73.228,73.257,45700.0
2013-04-25 14:30:00,101.27,101.31,101.17,101.26,72700.0,73.2497,73.2787,73.1774,73.2425,72700.0
2013-04-25 14:40:00,101.26,101.32,101.2,101.21,55300.0,73.2425,73.2859,73.1991,73.2063,55300.0
2013-04-25 14:50:00,101.21,101.23,101.14,101.2,65900.0,73.2063,73.2208,73.1557,73.1991,65900.0
2013-04-25 15:00:00,101.2,101.27,101.09,101.17,102500.0,73.1991,73.2497,73.1195,73.1774,102500.0
2013-04-25 15:10:00,101.15,101.19,101.01,101.04,82200.0,73.1629,73.1919,73.0617,73.0834,82200.0
2013-04-25 15:20:00,101.05,101.08,100.95,101.02,85400.0,73.0906,73.1123,73.0183,73.0689,85400.0
2013-04-25 15:30:00,101.01,101.04,100.94,100.97,132800.0,73.0617,73.0834,73.011,73.0327,132800.0
2013-04-25 15:40:00,100.98,101.03,100.95,101.01,131300.0,73.04,73.0761,73.0183,73.0617,131300.0
2013-04-25 15:50:00,101.01,101.03,100.87,100.95,237600.0,73.0617,73.0761,72.9604,73.0183,237600.0
2013-04-26 09:30:00,100.97,100.98,100.47,100.62,215600.0,73.0327,73.04,72.6711,72.7796,215600.0
2013-04-26 09:40:00,100.61,100.85,100.61,100.67,110700.0,72.7724,72.9459,72.7724,72.8158,110700.0
2013-04-26 09:50:00,100.71,100.81,100.63,100.74,78900.0,72.8447,72.917,72.7868,72.8664,78900.0
2013-04-26 10:00:00,100.75,100.92,100.75,100.82,78700.0,72.8736,72.9966,72.8736,72.9242,78700.0
2013-04-26 10:10:00,100.83,100.91,100.6,100.63,130100.0,72.9315,72.9893,72.7651,72.7868,130100.0
2013-04-26 10:20:00,100.62,100.67,100.4,100.58,82300.0,72.7796,72.8158,72.6205,72.7507,82300.0
2013-04-26 10:30:00,100.59,100.78,100.55,100.74,101700.0,72.7579,72.8953,72.729,72.8664,101700.0
2013-04-26 10:40:00,100.75,100.8,100.64,100.73,47700.0,72.8736,72.9098,72.7941,72.8592,47700.0
2013-04-26 10:50:00,100.73,100.74,100.58,100.68,30800.0,72.8592,72.8664,72.7507,72.823,30800.0
2013-04-26 11:00:00,100.67,100.78,100.65,100.75,49500.0,72.8158,72.8953,72.8013,72.8736,49500.0
2013-04-26 11:10:00,100.76,100.82,100.69,100.74,73900.0,72.8809,72.9242,72.8302,72.8664,73900.0
2013-04-26 11:20:00,100.74,100.88,100.73,100.77,29200.0,72.8664,72.9676,72.8592,72.8881,29200.0
2013-04-26 11:30:00,100.78,100.83,100.62,100.71,47000.0,72.8953,72.9315,72.7796,72.8447,47000.0
2013-04-26 11:40:00,100.73,100.79,100.62,100.66,95600.0,72.8592,72.9025,72.7796,72.8085,95600.0
2013-04-26 11:50:00,100.67,100.72,100.59,100.64,58900.0,72.8158,72.8519,72.7579,72.7941,58900.0
2013-04-26 12:00:00,100.64,100.71,100.55,100.64,40100.0,72.7941,72.8447,72.729,72.7941,40100.0
2013-04-26 12:10:00,100.63,100.71,100.52,100.69,54000.0,72.7868,72.8447,72.7073,72.8302,54000.0
2013-04-26 12:20:00,100.69,100.69,100.61,100.68,21300.0,72.8302,72.8302,72.7724,72.823,21300.0
2013-04-26 12:30:00,100.69,100.75,100.68,100.68,34100.0,72.8302,72.8736,72.823,72.823,34100.0
2013-04-26 12:40:00,100.68,100.76,100.67,100.72,16000.0,72.823,72.8809,72.8158,72.8519,16000.0
2013-04-26 12:50:00,100.74,100.86,100.72,100.79,87700.0,72.8664,72.9532,72.8519,72.9025,87700.0
2013-04-26 13:00:00,100.79,100.81,100.67,100.73,20300.0,72.9025,72.917,72.8158,72.8592,20300.0
2013-04-26 13:10:00,100.74,100.78,100.67,100.7,21900.0,72.8664,72.8953,72.8158,72.8375,21900.0
2013-04-26 13:20:00,100.69,100.81,100.69,100.77,38600.0,72.8302,72.917,72.8302,72.8881,38600.0
2013-04-26 13:30:00,100.77,100.77,100.68,100.7,24100.0,72.8881,72.8881,72.823,72.8375,24100.0
2013-04-26 13:40:00,100.7,100.76,100.66,100.71,35900.0,72.8375,72.8809,72.8085,72.8447,35900.0
2013-04-26 13:50:00,100.71,100.74,100.66,100.7,45700.0,72.8447,72.8664,72.8085,72.8375,45700.0
2013-04-26 14:00:00,100.7,100.71,100.6,100.6,43100.0,72.8375,72.8447,72.7651,72.7651,43100.0
2013-04-26 14:10:00,100.61,100.62,100.55,100.58,26000.0,72.7724,72.7796,72.729,72.7507,26000.0
2013-04-26 14:20:00,100.57,100.62,100.53,100.62,21700.0,72.7434,72.7796,72.7145,72.7796,21700.0
2013-04-26 14:30:00,100.63,100.78,100.63,100.77,102700.0,72.7868,72.8953,72.7868,72.8881,102700.0
2013-04-26 14:40:00,100.78,100.84,100.73,100.84,118100.0,72.8953,72.9387,72.8592,72.9387,118100.0
2013-04-26 14:50:00,100.84,100.86,100.79,100.83,75400.0,72.9387,72.9532,72.9025,72.9315,75400.0
2013-04-26 15:00:00,100.81,100.89,100.77,100.81,151700.0,72.917,72.9749,72.8881,72.917,151700.0
2013-04-26 15:10:00,100.81,100.84,100.76,100.83,49600.0,72.917,72.9387,72.8809,72.9315,49600.0
2013-04-26 15:20:00,100.83,100.96,100.83,100.95,118500.0,72.9315,73.0255,72.9315,73.0183,118500.0
2013-04-26 15:30:00,100.95,100.99,100.84,100.84,83400.0,73.0183,73.0472,72.9387,72.9387,83400.0
2013-04-26 15:40:00,100.84,100.89,100.75,100.85,107600.0,72.9387,72.9749,72.8736,72.9459,107600.0
2013-04-26 15:50:00,100.85,100.93,100.78,100.88,294600.0,72.9459,73.0038,72.8953,72.9676,294600.0
2013-04-29 09:30:00,101.56,101.77,101.27,101.35,192900.0,73.4595,73.6114,73.2497,73.3076,192900.0
2013-04-29 09:40:00,101.34,101.42,101.15,101.31,137500.0,73.3004,73.3582,73.1629,73.2787,137500.0
2013-04-29 09:50:00,101.31,101.99,101.3,101.83,193300.0,73.2787,73.7705,73.2714,73.6548,193300.0
2013-04-29 10:00:00,101.83,101.85,101.59,101.78,136600.0,73.6548,73.6693,73.4812,73.6186,136600.0
2013-04-29 10:10:00,101.78,101.94,101.76,101.83,113600.0,73.6186,73.7344,73.6042,73.6548,113600.0
2013-04-29 10:20:00,101.83,102.08,101.82,101.98,125800.0,73.6548,73.8356,73.6476,73.7633,125800.0
2013-04-29 10:30:00,101.99,102.16,101.94,102.13,56100.0,73.7705,73.8935,73.7344,73.8718,56100.0
2013-04-29 10:40:00,102.11,102.31,102.08,102.31,75900.0,73.8573,74.002,73.8356,74.002,75900.0
2013-04-29 10:50:00,102.3,102.31,102.22,102.26,87100.0,73.9947,74.002,73.9369,73.9658,87100.0
2013-04-29 11:00:00,102.26,102.27,102.01,102.13,77000.0,73.9658,73.9731,73.785,73.8718,77000.0
2013-04-29 11:10:00,102.15,102.17,102.04,102.11,65200.0,73.8863,73.9007,73.8067,73.8573,65200.0
2013-04-29 11:20:00,102.1,102.13,101.93,102.04,71100.0,73.8501,73.8718,73.7271,73.8067,71100.0
2013-04-29 11:30:00,102.05,102.09,102.01,102.06,43500.0,73.8139,73.8429,73.785,73.8212,43500.0
2013-04-29 11:40:00,102.04,102.12,102.02,102.12,49100.0,73.8067,73.8646,73.7922,73.8646,49100.0
2013-04-29 11:50:00,102.11,102.19,102.05,102.13,54100.0,73.8573,73.9152,73.8139,73.8718,54100.0
2013-04-29 12:00:00,102.13,102.27,102.09,102.25,62600.0,73.8718,73.9731,73.8429,73.9586,62600.0
2013-04-29 12:10:00,102.25,102.44,102.25,102.28,72800.0,73.9586,74.096,73.9586,73.9803,72800.0
2013-04-29 12:20:00,102.27,102.28,102.17,102.17,48000.0,73.9731,73.9803,73.9007,73.9007,48000.0
2013-04-29 12:30:00,102.18,102.41,102.18,102.39,38800.0,73.908,74.0743,73.908,74.0598,38800.0
2013-04-29 12:40:00,102.41,102.48,102.4,102.45,57800.0,74.0743,74.1249,74.0671,74.1032,57800.0
2013-04-29 12:50:00,102.45,102.46,102.4,102.4,28200.0,74.1032,74.1105,74.0671,74.0671,28200.0
2013-04-29 13:00:00,102.4,102.47,102.33,102.38,103100.0,74.0671,74.1177,74.0164,74.0526,103100.0
2013-04-29 13:10:00,102.37,102.42,102.29,102.35,46100.0,74.0454,74.0815,73.9875,74.0309,46100.0
2013-04-29 13:20:00,102.35,102.45,102.32,102.4,26700.0,74.0309,74.1032,74.0092,74.0671,26700.0
2013-04-29 13:30:00,102.4,102.41,102.32,102.33,42500.0,74.0671,74.0743,74.0092,74.0164,42500.0
2013-04-29 13:40:00,102.32,102.43,102.31,102.4,39200.0,74.0092,74.0888,74.002,74.0671,39200.0
2013-04-29 13:50:00,102.39,102.43,102.35,102.39,43900.0,74.0598,74.0888,74.0309,74.0598,43900.0
2013-04-29 14:00:00,102.37,102.52,102.37,102.47,156900.0,74.0454,74.1539,74.0454,74.1177,156900.0
2013-04-29 14:10:00,102.45,102.52,102.42,102.43,35900.0,74.1032,74.1539,74.0815,74.0888,35900.0
2013-04-29 14:20:00,102.42,102.47,102.37,102.47,29200.0,74.0815,74.1177,74.0454,74.1177,29200.0
2013-04-29 14:30:00,102.47,102.47,102.3,102.31,36900.0,74.1177,74.1177,73.9947,74.002,36900.0
2013-04-29 14:40:00,102.31,102.38,102.26,102.29,46000.0,74.002,74.0526,73.9658,73.9875,46000.0
2013-04-29 14:50:00,102.3,102.32,102.26,102.28,21900.0,73.9947,74.0092,73.9658,73.9803,21900.0
2013-04-29 15:00:00,102.28,102.28,102.1,102.15,46200.0,73.9803,73.9803,73.8501,73.8863,46200.0
2013-04-29 15:10:00,102.15,102.16,102.09,102.15,40600.0,73.8863,73.8935,73.8429,73.8863,40600.0
2013-04-29 15:20:00,102.14,102.15,101.98,102.06,64700.0,73.879,73.8863,73.7633,73.8212,64700.0
2013-04-29 15:30:00,102.07,102.15,102.04,102.13,56300.0,73.8284,73.8863,73.8067,73.8718,56300.0
2013-04-29 15:40:00,102.13,102.24,102.05,102.08,123500.0,73.8718,73.9514,73.8139,73.8356,123500.0
2013-04-29 15:50:00,102.08,102.2,102.03,102.17,262700.0,73.8356,73.9224,73.7995,73.9007,262700.0
2013-04-30 09:30:00,102.26,102.36,101.93,102.07,194200.0,73.9658,74.0381,73.7271,73.8284,194200.0
2013-04-30 09:40:00,102.08,102.14,101.68,102.05,79900.0,73.8356,73.879,73.5463,73.8139,79900.0
2013-04-30 09:50:00,102.03,102.05,101.65,101.74,117700.0,73.7995,73.8139,73.5246,73.5897,117700.0
2013-04-30 10:00:00,101.69,101.86,101.68,101.84,96400.0,73.5535,73.6765,73.5463,73.662,96400.0
2013-04-30 10:10:00,101.83,101.91,101.77,101.79,58000.0,73.6548,73.7127,73.6114,73.6259,58000.0
2013-04-30 10:20:00,101.8,101.8,101.69,101.69,62000.0,73.6331,73.6331,73.5535,73.5535,62000.0
2013-04-30 10:30:00,101.7,101.85,101.68,101.78,56100.0,73.5608,73.6693,73.5463,73.6186,56100.0
2013-04-30 10:40:00,101.79,101.83,101.74,101.75,50200.0,73.6259,73.6548,73.5897,73.5969,50200.0
2013-04-30 10:50:00,101.76,101.76,101.69,101.71,62400.0,73.6042,73.6042,73.5535,73.568,62400.0
2013-04-30 11:00:00,101.71,101.81,101.69,101.79,62100.0,73.568,73.6403,73.5535,73.6259,62100.0
2013-04-30 11:10:00,101.8,101.81,101.71,101.73,70300.0,73.6331,73.6403,73.568,73.5825,70300.0
2013-04-30 11:20:00,101.73,101.8,101.72,101.79,51000.0,73.5825,73.6331,73.5752,73.6259,51000.0
2013-04-30 11:30:00,101.79,101.82,101.77,101.78,90700.0,73.6259,73.6476,73.6114,73.6186,90700.0
2013-04-30 11:40:00,101.78,101.81,101.71,101.76,69800.0,73.6186,73.6403,73.568,73.6042,69800.0
2013-04-30 11:50:00,101.75,101.78,101.71,101.72,44800.0,73.5969,73.6186,73.568,73.5752,44800.0
2013-04-30 12:00:00,101.72,101.73,101.69,101.7,44800.0,73.5752,73.5825,73.5535,73.5608,44800.0
2013-04-30 12:10:00,101.7,101.71,101.6,101.63,62900.0,73.5608,73.568,73.4884,73.5101,62900.0
2013-04-30 12:20:00,101.63,101.72,101.62,101.72,41800.0,73.5101,73.5752,73.5029,73.5752,41800.0
2013-04-30 12:30:00,101.71,101.77,101.68,101.69,42500.0,73.568,73.6114,73.5463,73.5535,42500.0
2013-04-30 12:40:00,101.69,101.78,101.67,101.76,46100.0,73.5535,73.6186,73.5391,73.6042,46100.0
2013-04-30 12:50:00,101.75,101.78,101.74,101.77,51600.0,73.5969,73.6186,73.5897,73.6114,51600.0
2013-04-30 13:00:00,101.77,101.78,101.74,101.77,60300.0,73.6114,73.6186,73.5897,73.6114,60300.0
2013-04-30 13:10:00,101.76,101.85,101.75,101.84,114000.0,73.6042,73.6693,73.5969,73.662,114000.0
2013-04-30 13:20:00,101.85,101.86,101.82,101.82,71400.0,73.6693,73.6765,73.6476,73.6476,71400.0
2013-04-30 13:30:00,101.82,101.83,101.79,101.82,38200.0,73.6476,73.6548,73.6259,73.6476,38200.0
2013-04-30 13:40:00,101.81,101.96,101.81,101.96,39500.0,73.6403,73.7488,73.6403,73.7488,39500.0
2013-04-30 13:50:00,101.96,102.05,101.96,102.01,53400.0,73.7488,73.8139,73.7488,73.785,53400.0
2013-04-30 14:00:00,102.01,102.02,101.83,101.83,45600.0,73.785,73.7922,73.6548,73.6548,45600.0
2013-04-30 14:10:00,101.83,101.85,101.77,101.8,34200.0,73.6548,73.6693,73.6114,73.6331,34200.0
2013-04-30 14:20:00,101.8,101.82,101.78,101.79,45400.0,73.6331,73.6476,73.6186,73.6259,45400.0
2013-04-30 14:30:00,101.79,101.81,101.73,101.75,67900.0,73.6259,73.6403,73.5825,73.5969,67900.0
2013-04-30 14:40:00,101.75,101.77,101.72,101.73,70100.0,73.5969,73.6114,73.5752,73.5825,70100.0
2013-04-30 14:50:00,101.73,101.74,101.67,101.72,89200.0,73.5825,73.5897,73.5391,73.5752,89200.0
2013-04-30 15:00:00,101.72,101.73,101.62,101.63,72200.0,73.5752,73.5825,73.5029,73.5101,72200.0
2013-04-30 15:10:00,101.64,101.65,101.56,101.59,67900.0,73.5174,73.5246,73.4595,73.4812,67900.0
2013-04-30 15:20:00,101.58,101.8,101.58,101.8,127700.0,73.474,73.6331,73.474,73.6331,127700.0
2013-04-30 15:30:00,101.8,101.9,101.77,101.9,95800.0,73.6331,73.7054,73.6114,73.7054,95800.0
2013-04-30 15:40:00,101.9,102.0,101.88,101.97,159900.0,73.7054,73.7778,73.691,73.7561,159900.0
2013-04-30 15:50:00,101.97,102.14,101.89,102.11,591900.0,73.7561,73.879,73.6982,73.8573,591900.0
2013-05-01 09:30:00,101.98,102.44,101.98,102.27,140100.0,73.7633,74.096,73.7633,73.9731,140100.0
2013-05-01 09:40:00,102.26,102.4,102.08,102.15,105100.0,73.9658,74.0671,73.8356,73.8863,105100.0
2013-05-01 09:50:00,102.15,102.18,102.01,102.04,81100.0,73.8863,73.908,73.785,73.8067,81100.0
2013-05-01 10:00:00,102.05,102.27,102.03,102.12,84100.0,73.8139,73.9731,73.7995,73.8646,84100.0
2013-05-01 10:10:00,102.12,102.24,102.07,102.24,51400.0,73.8646,73.9514,73.8284,73.9514,51400.0
2013-05-01 10:20:00,102.24,102.31,102.17,102.19,92600.0,73.9514,74.002,73.9007,73.9152,92600.0
2013-05-01 10:30:00,102.2,102.35,102.18,102.23,68800.0,73.9224,74.0309,73.908,73.9441,68800.0
2013-05-01 10:40:00,102.23,102.23,102.05,102.1,61800.0,73.9441,73.9441,73.8139,73.8501,61800.0
2013-05-01 10:50:00,102.1,102.12,102.02,102.09,85700.0,73.8501,73.8646,73.7922,73.8429,85700.0
2013-05-01 11:00:00,102.09,102.15,102.02,102.12,35300.0,73.8429,73.8863,73.7922,73.8646,35300.0
2013-05-01 11:10:00,102.12,102.14,102.06,102.06,34000.0,73.8646,73.879,73.8212,73.8212,34000.0
2013-05-01 11:20:00,102.07,102.15,102.04,102.12,55900.0,73.8284,73.8863,73.8067,73.8646,55900.0
2013-05-01 11:30:00,102.11,102.2,101.96,101.96,66400.0,73.8573,73.9224,73.7488,73.7488,66400.0
2013-05-01 11:40:00,101.97,101.98,101.88,101.95,52500.0,73.7561,73.7633,73.691,73.7416,52500.0
2013-05-01 11:50:00,101.96,101.99,101.9,101.93,37300.0,73.7488,73.7705,73.7054,73.7271,37300.0
2013-05-01 12:00:00,101.92,101.95,101.79,101.8,43200.0,73.7199,73.7416,73.6259,73.6331,43200.0
2013-05-01 12:10:00,101.81,101.84,101.74,101.83,29700.0,73.6403,73.662,73.5897,73.6548,29700.0
2013-05-01 12:20:00,101.84,101.9,101.83,101.88,25600.0,73.662,73.7054,73.6548,73.691,25600.0
2013-05-01 12:30:00,101.89,101.95,101.87,101.92,21300.0,73.6982,73.7416,73.6837,73.7199,21300.0
2013-05-01 12:40:00,101.94,101.97,101.91,101.96,24800.0,73.7344,73.7561,73.7127,73.7488,24800.0
2013-05-01 12:50:00,101.95,101.95,101.81,101.83,23100.0,73.7416,73.7416,73.6403,73.6548,23100.0
2013-05-01 13:00:00,101.82,101.84,101.67,101.69,41000.0,73.6476,73.662,73.5391,73.5535,41000.0
2013-05-01 13:10:00,101.69,101.75,101.67,101.72,59800.0,73.5535,73.5969,73.5391,73.5752,59800.0
2013-05-01 13:20:00,101.75,101.8,101.68,101.72,35200.0,73.5969,73.6331,73.5463,73.5752,35200.0
2013-05-01 13:30:00,101.73,101.73,101.63,101.64,59400.0,73.5825,73.5825,73.5101,73.5174,59400.0
2013-05-01 13:40:00,101.64,101.64,101.5,101.59,49600.0,73.5174,73.5174,73.4161,73.4812,49600.0
2013-05-01 13:50:00,101.59,101.61,101.54,101.59,38400.0,73.4812,73.4957,73.445,73.4812,38400.0
2013-05-01 14:00:00,101.6,101.77,101.58,101.71,56000.0,73.4884,73.6114,73.474,73.568,56000.0
2013-05-01 14:10:00,101.7,101.84,101.63,101.76,74400.0,73.5608,73.662,73.5101,73.6042,74400.0
2013-05-01 14:20:00,101.76,101.9,101.76,101.81,50600.0,73.6042,73.7054,73.6042,73.6403,50600.0
2013-05-01 14:30:00,101.81,101.81,101.73,101.75,28800.0,73.6403,73.6403,73.5825,73.5969,28800.0
2013-05-01 14:40:00,101.74,101.77,101.64,101.67,39000.0,73.5897,73.6114,73.5174,73.5391,39000.0
2013-05-01 14:50:00,101.67,101.79,101.63,101.67,62400.0,73.5391,73.6259,73.5101,73.5391,62400.0
2013-05-01 15:00:00,101.67,101.67,101.51,101.52,89600.0,73.5391,73.5391,73.4233,73.4306,89600.0
2013-05-01 15:10:00,101.5,101.56,101.43,101.56,77500.0,73.4161,73.4595,73.3655,73.4595,77500.0
2013-05-01 15:20:00,101.56,101.58,101.42,101.45,66800.0,73.4595,73.474,73.3582,73.3799,66800.0
2013-05-01 15:30:00,101.45,101.6,101.45,101.5,66600.0,73.3799,73.4884,73.3799,73.4161,66600.0
2013-05-01 15:40:00,101.5,101.52,101.39,101.4,113000.0,73.4161,73.4306,73.3365,73.3438,113000.0
2013-05-01 15:50:00,101.41,101.48,101.33,101.38,213500.0,73.351,73.4016,73.2931,73.3293,213500.0
2013-05-02 09:30:00,101.4,101.54,101.15,101.16,203700.0,73.3438,73.445,73.1629,73.1702,203700.0
2013-05-02 09:40:00,101.19,101.45,101.12,101.38,97200.0,73.1919,73.3799,73.1412,73.3293,97200.0
2013-05-02 09:50:00,101.39,101.64,101.38,101.52,119200.0,73.3365,73.5174,73.3293,73.4306,119200.0
2013-05-02 10:00:00,101.55,101.61,101.44,101.47,97100.0,73.4523,73.4957,73.3727,73.3944,97100.0
2013-05-02 10:10:00,101.47,101.56,101.44,101.5,100300.0,73.3944,73.4595,73.3727,73.4161,100300.0
2013-05-02 10:20:00,101.53,101.61,101.36,101.43,206100.0,73.4378,73.4957,73.3148,73.3655,206100.0
2013-05-02 10:30:00,101.43,101.57,101.41,101.43,93100.0,73.3655,73.4667,73.351,73.3655,93100.0
2013-05-02 10:40:00,101.43,101.46,101.24,101.24,89500.0,73.3655,73.3872,73.228,73.228,89500.0
2013-05-02 10:50:00,101.26,101.32,101.21,101.26,66000.0,73.2425,73.2859,73.2063,73.2425,66000.0
2013-05-02 11:00:00,101.27,101.33,101.21,101.27,76000.0,73.2497,73.2931,73.2063,73.2497,76000.0
2013-05-02 11:10:00,101.28,101.52,101.28,101.45,83700.0,73.257,73.4306,73.257,73.3799,83700.0
2013-05-02 11:20:00,101.45,101.59,101.42,101.45,96200.0,73.3799,73.4812,73.3582,73.3799,96200.0
2013-05-02 11:30:00,101.45,101.47,101.41,101.42,58400.0,73.3799,73.3944,73.351,73.3582,58400.0
2013-05-02 11:40:00,101.42,101.51,101.42,101.48,86100.0,73.3582,73.4233,73.3582,73.4016,86100.0
2013-05-02 11:50:00,101.48,101.62,101.45,101.5,42500.0,73.4016,73.5029,73.3799,73.4161,42500.0
2013-05-02 12:00:00,101.5,101.57,101.47,101.49,38800.0,73.4161,73.4667,73.3944,73.4089,38800.0
2013-05-02 12:10:00,101.48,101.48,101.37,101.4,44200.0,73.4016,73.4016,73.3221,73.3438,44200.0
2013-05-02 12:20:00,101.4,101.42,101.38,101.39,22300.0,73.3438,73.3582,73.3293,73.3365,22300.0
2013-05-02 12:30:00,101.4,101.43,101.39,101.39,23200.0,73.3438,73.3655,73.3365,73.3365,23200.0
2013-05-02 12:40:00,101.39,101.42,101.25,101.25,77200.0,73.3365,73.3582,73.2353,73.2353,77200.0
2013-05-02 12:50:00,101.24,101.37,101.24,101.35,39400.0,73.228,73.3221,73.228,73.3076,39400.0
2013-05-02 13:00:00,101.35,101.39,101.32,101.39,36900.0,73.3076,73.3365,73.2859,73.3365,36900.0
2013-05-02 13:10:00,101.39,101.4,101.35,101.37,34300.0,73.3365,73.3438,73.3076,73.3221,34300.0
2013-05-02 13:20:00,101.37,101.38,101.33,101.36,39700.0,73.3221,73.3293,73.2931,73.3148,39700.0
2013-05-02 13:30:00,101.36,101.4,101.32,101.34,50600.0,73.3148,73.3438,73.2859,73.3004,50600.0
2013-05-02 13:40:00,101.35,101.36,101.31,101.34,51100.0,73.3076,73.3148,73.2787,73.3004,51100.0
2013-05-02 13:50:00,101.33,101.46,101.32,101.46,54300.0,73.2931,73.3872,73.2859,73.3872,54300.0
2013-05-02 14:00:00,101.45,101.6,101.44,101.54,53600.0,73.3799,73.4884,73.3727,73.445,53600.0
2013-05-02 14:10:00,101.53,101.68,101.52,101.68,91200.0,73.4378,73.5463,73.4306,73.5463,91200.0
2013-05-02 14:20:00,101.67,101.77,101.66,101.74,59900.0,73.5391,73.6114,73.5318,73.5897,59900.0
2013-05-02 14:30:00,101.75,101.82,101.7,101.8,33000.0,73.5969,73.6476,73.5608,73.6331,33000.0
2013-05-02 14:40:00,101.8,101.93,101.65,101.91,140600.0,73.6331,73.7271,73.5246,73.7127,140600.0
2013-05-02 14:50:00,101.94,102.06,101.9,102.05,101700.0,73.7344,73.8212,73.7054,73.8139,101700.0
2013-05-02 15:00:00,102.04,102.14,102.01,102.12,104300.0,73.8067,73.879,73.785,73.8646,104300.0
2013-05-02 15:10:00,102.11,102.29,102.11,102.19,109900.0,73.8573,73.9875,73.8573,73.9152,109900.0
2013-05-02 15:20:00,102.2,102.34,102.19,102.26,141400.0,73.9224,74.0237,73.9152,73.9658,141400.0
2013-05-02 15:30:00,102.25,102.25,101.84,102.07,243800.0,73.9586,73.9586,73.662,73.8284,243800.0
2013-05-02 15:40:00,102.08,102.09,101.94,101.94,107600.0,73.8356,73.8429,73.7344,73.7344,107600.0
2013-05-02 15:50:00,101.94,102.1,101.94,102.06,328500.0,73.7344,73.8501,73.7344,73.8212,328500.0
2013-05-03 09:30:00,102.92,103.15,102.63,103.14,288100.0,74.4432,74.6096,74.2334,74.6023,288100.0
2013-05-03 09:40:00,103.11,103.34,103.09,103.13,138900.0,74.5806,74.747,74.5662,74.5951,138900.0
2013-05-03 09:50:00,103.15,103.3,103.08,103.14,224000.0,74.6096,74.7181,74.5589,74.6023,224000.0
2013-05-03 10:00:00,103.15,103.29,103.06,103.26,102700.0,74.6096,74.7108,74.5445,74.6891,102700.0
2013-05-03 10:10:00,103.26,103.27,103.03,103.07,85500.0,74.6891,74.6964,74.5228,74.5517,85500.0
2013-05-03 10:20:00,103.07,103.08,102.91,103.03,99900.0,74.5517,74.5589,74.436,74.5228,99900.0
2013-05-03 10:30:00,103.02,103.05,102.97,103.03,52300.0,74.5155,74.5372,74.4794,74.5228,52300.0
2013-05-03 10:40:00,103.03,103.14,103.03,103.1,55500.0,74.5228,74.6023,74.5228,74.5734,55500.0
2013-05-03 10:50:00,103.09,103.14,103.04,103.05,64400.0,74.5662,74.6023,74.53,74.5372,64400.0
2013-05-03 11:00:00,103.05,103.13,103.02,103.13,51100.0,74.5372,74.5951,74.5155,74.5951,51100.0
2013-05-03 11:10:00,103.13,103.18,103.13,103.17,34400.0,74.5951,74.6313,74.5951,74.624,34400.0
2013-05-03 11:20:00,103.16,103.18,102.87,103.01,154300.0,74.6168,74.6313,74.407,74.5083,154300.0
2013-05-03 11:30:00,103.0,103.03,102.8,102.83,93400.0,74.5011,74.5228,74.3564,74.3781,93400.0
2013-05-03 11:40:00,102.83,102.86,102.76,102.79,128000.0,74.3781,74.3998,74.3275,74.3492,128000.0
2013-05-03 11:50:00,102.79,102.81,102.65,102.7,79000.0,74.3492,74.3636,74.2479,74.2841,79000.0
2013-05-03 12:00:00,102.69,102.78,102.6,102.6,158000.0,74.2768,74.3419,74.2117,74.2117,158000.0
2013-05-03 12:10:00,102.61,102.65,102.6,102.62,50400.0,74.219,74.2479,74.2117,74.2262,50400.0
2013-05-03 12:20:00,102.63,102.7,102.6,102.66,67100.0,74.2334,74.2841,74.2117,74.2551,67100.0
2013-05-03 12:30:00,102.65,102.66,102.55,102.61,52400.0,74.2479,74.2551,74.1756,74.219,52400.0
2013-05-03 12:40:00,102.61,102.68,102.56,102.64,55200.0,74.219,74.2696,74.1828,74.2407,55200.0
2013-05-03 12:50:00,102.64,102.81,102.64,102.75,30900.0,74.2407,74.3636,74.2407,74.3202,30900.0
2013-05-03 13:00:00,102.76,102.81,102.71,102.79,50000.0,74.3275,74.3636,74.2913,74.3492,50000.0
2013-05-03 13:10:00,102.79,102.86,102.78,102.85,38600.0,74.3492,74.3998,74.3419,74.3926,38600.0
2013-05-03 13:20:00,102.84,102.88,102.81,102.82,27500.0,74.3853,74.4143,74.3636,74.3709,27500.0
2013-05-03 13:30:00,102.82,102.85,102.75,102.75,38100.0,74.3709,74.3926,74.3202,74.3202,38100.0
2013-05-03 13:40:00,102.75,102.77,102.69,102.71,38700.0,74.3202,74.3347,74.2768,74.2913,38700.0
2013-05-03 13:50:00,102.71,102.74,102.63,102.68,43900.0,74.2913,74.313,74.2334,74.2696,43900.0
2013-05-03 14:00:00,102.68,102.84,102.67,102.83,36100.0,74.2696,74.3853,74.2624,74.3781,36100.0
2013-05-03 14:10:00,102.83,102.87,102.79,102.85,50200.0,74.3781,74.407,74.3492,74.3926,50200.0
2013-05-03 14:20:00,102.86,102.88,102.78,102.84,86500.0,74.3998,74.4143,74.3419,74.3853,86500.0
2013-05-03 14:30:00,102.85,102.86,102.78,102.79,38800.0,74.3926,74.3998,74.3419,74.3492,38800.0
2013-05-03 14:40:00,102.8,102.82,102.75,102.78,25800.0,74.3564,74.3709,74.3202,74.3419,25800.0
2013-05-03 14:50:00,102.77,102.83,102.77,102.81,29400.0,74.3347,74.3781,74.3347,74.3636,29400.0
2013-05-03 15:00:00,102.81,102.83,102.73,102.74,39900.0,74.3636,74.3781,74.3058,74.313,39900.0
2013-05-03 15:10:00,102.73,102.77,102.7,102.74,64000.0,74.3058,74.3347,74.2841,74.313,64000.0
2013-05-03 15:20:00,102.75,102.82,102.73,102.81,55400.0,74.3202,74.3709,74.3058,74.3636,55400.0
2013-05-03 15:30:00,102.81,102.9,102.8,102.86,126100.0,74.3636,74.4287,74.3564,74.3998,126100.0
2013-05-03 15:40:00,102.87,102.99,102.86,102.94,102500.0,74.407,74.4938,74.3998,74.4577,102500.0
2013-05-03 15:50:00,102.94,102.96,102.84,102.92,284300.0,74.4577,74.4721,74.3853,74.4432,284300.0
2013-05-06 09:30:00,102.76,102.8,102.12,102.42,192200.0,74.3275,74.3564,73.8646,74.0815,192200.0
2013-05-06 09:40:00,102.4,102.49,102.34,102.38,55400.0,74.0671,74.1322,74.0237,74.0526,55400.0
2013-05-06 09:50:00,102.37,102.47,102.26,102.32,66300.0,74.0454,74.1177,73.9658,74.0092,66300.0
2013-05-06 10:00:00,102.32,102.68,102.28,102.65,89700.0,74.0092,74.2696,73.9803,74.2479,89700.0
2013-05-06 10:10:00,102.67,102.67,102.53,102.55,69900.0,74.2624,74.2624,74.1611,74.1756,69900.0
2013-05-06 10:20:00,102.53,102.54,102.42,102.44,69600.0,74.1611,74.1683,74.0815,74.096,69600.0
2013-05-06 10:30:00,102.44,102.46,102.33,102.44,86700.0,74.096,74.1105,74.0164,74.096,86700.0
2013-05-06 10:40:00,102.44,102.6,102.42,102.52,65200.0,74.096,74.2117,74.0815,74.1539,65200.0
2013-05-06 10:50:00,102.53,102.56,102.36,102.43,53000.0,74.1611,74.1828,74.0381,74.0888,53000.0
2013-05-06 11:00:00,102.42,102.47,102.4,102.41,27000.0,74.0815,74.1177,74.0671,74.0743,27000.0
2013-05-06 11:10:00,102.42,102.54,102.41,102.54,22700.0,74.0815,74.1683,74.0743,74.1683,22700.0
2013-05-06 11:20:00,102.54,102.56,102.5,102.51,36800.0,74.1683,74.1828,74.1394,74.1466,36800.0
2013-05-06 11:30:00,102.51,102.57,102.5,102.56,44600.0,74.1466,74.19,74.1394,74.1828,44600.0
2013-05-06 11:40:00,102.56,102.73,102.5,102.73,57400.0,74.1828,74.3058,74.1394,74.3058,57400.0
2013-05-06 11:50:00,102.72,102.77,102.68,102.71,54400.0,74.2985,74.3347,74.2696,74.2913,54400.0
2013-05-06 12:00:00,102.72,102.72,102.64,102.65,27500.0,74.2985,74.2985,74.2407,74.2479,27500.0
2013-05-06 12:10:00,102.65,102.66,102.51,102.54,37700.0,74.2479,74.2551,74.1466,74.1683,37700.0
2013-05-06 12:20:00,102.53,102.57,102.5,102.54,30700.0,74.1611,74.19,74.1394,74.1683,30700.0
2013-05-06 12:30:00,102.55,102.56,102.5,102.52,52600.0,74.1756,74.1828,74.1394,74.1539,52600.0
2013-05-06 12:40:00,102.52,102.55,102.46,102.55,76600.0,74.1539,74.1756,74.1105,74.1756,76600.0
2013-05-06 12:50:00,102.55,102.56,102.47,102.5,104700.0,74.1756,74.1828,74.1177,74.1394,104700.0
2013-05-06 13:00:00,102.51,102.51,102.39,102.42,24100.0,74.1466,74.1466,74.0598,74.0815,24100.0
2013-05-06 13:10:00,102.42,102.43,102.36,102.39,36700.0,74.0815,74.0888,74.0381,74.0598,36700.0
2013-05-06 13:20:00,102.4,102.4,102.26,102.29,48400.0,74.0671,74.0671,73.9658,73.9875,48400.0
2013-05-06 13:30:00,102.28,102.36,102.28,102.35,32500.0,73.9803,74.0381,73.9803,74.0309,32500.0
2013-05-06 13:40:00,102.36,102.4,102.34,102.34,44600.0,74.0381,74.0671,74.0237,74.0237,44600.0
2013-05-06 13:50:00,102.34,102.48,102.34,102.47,157400.0,74.0237,74.1249,74.0237,74.1177,157400.0
2013-05-06 14:00:00,102.48,102.53,102.47,102.52,24600.0,74.1249,74.1611,74.1177,74.1539,24600.0
2013-05-06 14:10:00,102.52,102.54,102.48,102.53,29500.0,74.1539,74.1683,74.1249,74.1611,29500.0
2013-05-06 14:20:00,102.53,102.54,102.5,102.51,57000.0,74.1611,74.1683,74.1394,74.1466,57000.0
2013-05-06 14:30:00,102.51,102.54,102.39,102.4,55500.0,74.1466,74.1683,74.0598,74.0671,55500.0
2013-05-06 14:40:00,102.39,102.45,102.39,102.44,39600.0,74.0598,74.1032,74.0598,74.096,39600.0
2013-05-06 14:50:00,102.42,102.45,102.27,102.29,61500.0,74.0815,74.1032,73.9731,73.9875,61500.0
2013-05-06 15:00:00,102.3,102.31,102.25,102.3,115000.0,73.9947,74.002,73.9586,73.9947,115000.0
2013-05-06 15:10:00,102.29,102.3,102.21,102.23,83200.0,73.9875,73.9947,73.9297,73.9441,83200.0
2013-05-06 15:20:00,102.22,102.24,102.13,102.2,85200.0,73.9369,73.9514,73.8718,73.9224,85200.0
2013-05-06 15:30:00,102.2,102.25,102.14,102.23,128100.0,73.9224,73.9586,73.879,73.9441,128100.0
2013-05-06 15:40:00,102.23,102.36,102.23,102.27,182500.0,73.9441,74.0381,73.9441,73.9731,182500.0
2013-05-06 15:50:00,102.28,102.29,102.05,102.07,362200.0,73.9803,73.9875,73.8139,73.8284,362200.0
2013-05-07 09:30:00,102.09,102.25,102.03,102.2,274100.0,73.8429,73.9586,73.7995,73.9224,274100.0
2013-05-07 09:40:00,102.22,102.25,102.14,102.24,222800.0,73.9369,73.9586,73.879,73.9514,222800.0
2013-05-07 09:50:00,102.23,102.39,102.23,102.3,100200.0,73.9441,74.0598,73.9441,73.9947,100200.0
2013-05-07 10:00:00,102.32,102.41,102.32,102.36,110700.0,74.0092,74.0743,74.0092,74.0381,110700.0
2013-05-07 10:10:00,102.36,102.41,101.93,101.99,147700.0,74.0381,74.0743,73.7271,73.7705,147700.0
2013-05-07 10:20:00,102.0,102.04,101.92,102.02,167500.0,73.7778,73.8067,73.7199,73.7922,167500.0
2013-05-07 10:30:00,102.02,102.08,101.92,101.92,137600.0,73.7922,73.8356,73.7199,73.7199,137600.0
2013-05-07 10:40:00,101.93,101.94,101.79,101.9,106800.0,73.7271,73.7344,73.6259,73.7054,106800.0
2013-05-07 10:50:00,101.9,102.03,101.86,102.02,203300.0,73.7054,73.7995,73.6765,73.7922,203300.0
2013-05-07 11:00:00,102.02,102.28,102.02,102.25,66800.0,73.7922,73.9803,73.7922,73.9586,66800.0
2013-05-07 11:10:00,102.25,102.31,102.19,102.24,125200.0,73.9586,74.002,73.9152,73.9514,125200.0
2013-05-07 11:20:00,102.25,102.27,102.21,102.22,48100.0,73.9586,73.9731,73.9297,73.9369,48100.0
2013-05-07 11:30:00,102.21,102.22,102.13,102.15,57800.0,73.9297,73.9369,73.8718,73.8863,57800.0
2013-05-07 11:40:00,102.16,102.26,102.12,102.23,87900.0,73.8935,73.9658,73.8646,73.9441,87900.0
2013-05-07 11:50:00,102.25,102.28,102.21,102.27,55900.0,73.9586,73.9803,73.9297,73.9731,55900.0
2013-05-07 12:00:00,102.28,102.3,102.17,102.17,75300.0,73.9803,73.9947,73.9007,73.9007,75300.0
2013-05-07 12:10:00,102.19,102.19,102.1,102.16,61900.0,73.9152,73.9152,73.8501,73.8935,61900.0
2013-05-07 12:20:00,102.16,102.21,102.13,102.13,65100.0,73.8935,73.9297,73.8718,73.8718,65100.0
2013-05-07 12:30:00,102.13,102.21,102.11,102.19,48600.0,73.8718,73.9297,73.8573,73.9152,48600.0
2013-05-07 12:40:00,102.2,102.38,102.09,102.37,98600.0,73.9224,74.0526,73.8429,74.0454,98600.0
2013-05-07 12:50:00,102.38,102.45,102.37,102.4,44700.0,74.0526,74.1032,74.0454,74.0671,44700.0
2013-05-07 13:00:00,102.41,102.45,102.3,102.37,89000.0,74.0743,74.1032,73.9947,74.0454,89000.0
2013-05-07 13:10:00,102.38,102.48,102.33,102.41,74500.0,74.0526,74.1249,74.0164,74.0743,74500.0
2013-05-07 13:20:00,102.42,102.43,102.33,102.41,46700.0,74.0815,74.0888,74.0164,74.0743,46700.0
2013-05-07 13:30:00,102.41,102.47,102.41,102.46,33300.0,74.0743,74.1177,74.0743,74.1105,33300.0
2013-05-07 13:40:00,102.45,102.5,102.43,102.43,84700.0,74.1032,74.1394,74.0888,74.0888,84700.0
2013-05-07 13:50:00,102.45,102.46,102.38,102.38,57200.0,74.1032,74.1105,74.0526,74.0526,57200.0
2013-05-07 14:00:00,102.39,102.44,102.38,102.41,49900.0,74.0598,74.096,74.0526,74.0743,49900.0
2013-05-07 14:10:00,102.42,102.45,102.39,102.4,57400.0,74.0815,74.1032,74.0598,74.0671,57400.0
2013-05-07 14:20:00,102.39,102.43,102.38,102.41,50100.0,74.0598,74.0888,74.0526,74.0743,50100.0
2013-05-07 14:30:00,102.4,102.41,102.35,102.36,36200.0,74.0671,74.0743,74.0309,74.0381,36200.0
2013-05-07 14:40:00,102.36,102.4,102.35,102.4,35600.0,74.0381,74.0671,74.0309,74.0671,35600.0
2013-05-07 14:50:00,102.39,102.45,102.37,102.44,64400.0,74.0598,74.1032,74.0454,74.096,64400.0
2013-05-07 15:00:00,102.44,102.52,102.43,102.48,81100.0,74.096,74.1539,74.0888,74.1249,81100.0
2013-05-07 15:10:00,102.48,102.49,102.31,102.37,111200.0,74.1249,74.1322,74.002,74.0454,111200.0
2013-05-07 15:20:00,102.37,102.41,102.31,102.36,56300.0,74.0454,74.0743,74.002,74.0381,56300.0
2013-05-07 15:30:00,102.37,102.38,102.3,102.37,78000.0,74.0454,74.0526,73.9947,74.0454,78000.0
2013-05-07 15:40:00,102.38,102.44,102.36,102.39,186300.0,74.0526,74.096,74.0381,74.0598,186300.0
2013-05-07 15:50:00,102.4,102.42,102.19,102.28,344400.0,74.0671,74.0815,73.9152,73.9803,344400.0
2013-05-08 09:30:00,102.28,102.28,101.2,101.82,138000.0,73.9803,73.9803,73.1991,73.6476,138000.0
2013-05-08 09:40:00,101.82,102.2,101.48,101.86,191900.0,73.6476,73.9224,73.4016,73.6765,191900.0
2013-05-08 09:50:00,101.87,102.05,101.82,102.0,100900.0,73.6837,73.8139,73.6476,73.7778,100900.0
2013-05-08 10:00:00,102.04,102.07,101.89,102.02,138200.0,73.8067,73.8284,73.6982,73.7922,138200.0
2013-05-08 10:10:00,102.03,102.06,101.93,101.98,143600.0,73.7995,73.8212,73.7271,73.7633,143600.0
2013-05-08 10:20:00,101.99,102.04,101.9,101.95,94800.0,73.7705,73.8067,73.7054,73.7416,94800.0
2013-05-08 10:30:00,101.95,102.03,101.88,101.99,153000.0,73.7416,73.7995,73.691,73.7705,153000.0
2013-05-08 10:40:00,102.01,102.14,102.01,102.08,131000.0,73.785,73.879,73.785,73.8356,131000.0
2013-05-08 10:50:00,102.09,102.13,101.97,102.01,95200.0,73.8429,73.8718,73.7561,73.785,95200.0
2013-05-08 11:00:00,101.99,102.05,101.98,102.0,78100.0,73.7705,73.8139,73.7633,73.7778,78100.0
2013-05-08 11:10:00,102.01,102.01,101.92,101.93,47100.0,73.785,73.785,73.7199,73.7271,47100.0
2013-05-08 11:20:00,101.94,101.98,101.91,101.96,41400.0,73.7344,73.7633,73.7127,73.7488,41400.0
2013-05-08 11:30:00,101.96,101.98,101.8,101.81,123800.0,73.7488,73.7633,73.6331,73.6403,123800.0
2013-05-08 11:40:00,101.8,101.83,101.7,101.76,120100.0,73.6331,73.6548,73.5608,73.6042,120100.0
2013-05-08 11:50:00,101.76,101.79,101.58,101.6,90500.0,73.6042,73.6259,73.474,73.4884,90500.0
2013-05-08 12:00:00,101.61,101.66,101.38,101.41,179700.0,73.4957,73.5318,73.3293,73.351,179700.0
2013-05-08 12:10:00,101.42,101.46,101.37,101.45,69800.0,73.3582,73.3872,73.3221,73.3799,69800.0
2013-05-08 12:20:00,101.45,101.5,101.15,101.29,152300.0,73.3799,73.4161,73.1629,73.2642,152300.0
2013-05-08 12:30:00,101.3,101.31,101.21,101.25,90300.0,73.2714,73.2787,73.2063,73.2353,90300.0
2013-05-08 12:40:00,101.25,101.26,101.23,101.25,104800.0,73.2353,73.2425,73.2208,73.2353,104800.0
2013-05-08 12:50:00,101.26,101.37,101.26,101.35,51500.0,73.2425,73.3221,73.2425,73.3076,51500.0
2013-05-08 13:00:00,101.35,101.36,101.25,101.26,99900.0,73.3076,73.3148,73.2353,73.2425,99900.0
2013-05-08 13:10:00,101.26,101.32,101.25,101.32,53300.0,73.2425,73.2859,73.2353,73.2859,53300.0
2013-05-08 13:20:00,101.32,101.33,101.18,101.18,54600.0,73.2859,73.2931,73.1846,73.1846,54600.0
2013-05-08 13:30:00,101.18,101.26,101.17,101.2,67700.0,73.1846,73.2425,73.1774,73.1991,67700.0
2013-05-08 13:40:00,101.2,101.21,101.1,101.16,77600.0,73.1991,73.2063,73.1268,73.1702,77600.0
2013-05-08 13:50:00,101.16,101.19,101.1,101.12,80900.0,73.1702,73.1919,73.1268,73.1412,80900.0
2013-05-08 14:00:00,101.12,101.22,101.11,101.2,78700.0,73.1412,73.2136,73.134,73.1991,78700.0
2013-05-08 14:10:00,101.2,101.24,101.18,101.22,59200.0,73.1991,73.228,73.1846,73.2136,59200.0
2013-05-08 14:20:00,101.23,101.24,101.14,101.14,76100.0,73.2208,73.228,73.1557,73.1557,76100.0
2013-05-08 14:30:00,101.15,101.21,101.05,101.1,99700.0,73.1629,73.2063,73.0906,73.1268,99700.0
2013-05-08 14:40:00,101.09,101.1,100.95,101.01,162400.0,73.1195,73.1268,73.0183,73.0617,162400.0
2013-05-08 14:50:00,101.0,101.03,100.81,100.87,149600.0,73.0544,73.0761,72.917,72.9604,149600.0
2013-05-08 15:00:00,100.88,100.92,100.86,100.86,86500.0,72.9676,72.9966,72.9532,72.9532,86500.0
2013-05-08 15:10:00,100.86,100.88,100.77,100.79,193300.0,72.9532,72.9676,72.8881,72.9025,193300.0
2013-05-08 15:20:00,100.79,100.84,100.76,100.81,203000.0,72.9025,72.9387,72.8809,72.917,203000.0
2013-05-08 15:30:00,100.82,100.88,100.8,100.84,207200.0,72.9242,72.9676,72.9098,72.9387,207200.0
2013-05-08 15:40:00,100.84,100.93,100.8,100.88,274600.0,72.9387,73.0038,72.9098,72.9676,274600.0
2013-05-08 15:50:00,100.89,100.99,100.88,100.93,410800.0,72.9749,73.0472,72.9676,73.0038,410800.0
2013-05-09 09:30:00,100.78,101.23,100.77,101.14,146500.0,72.8953,73.2208,72.8881,73.1557,146500.0
2013-05-09 09:40:00,101.15,101.19,100.62,100.76,133900.0,73.1629,73.1919,72.7796,72.8809,133900.0
2013-05-09 09:50:00,100.76,100.85,100.65,100.73,96100.0,72.8809,72.9459,72.8013,72.8592,96100.0
2013-05-09 10:00:00,100.72,100.75,100.43,100.43,131300.0,72.8519,72.8736,72.6422,72.6422,131300.0
2013-05-09 10:10:00,100.42,100.51,100.05,100.12,219800.0,72.6349,72.7,72.3673,72.4179,219800.0
2013-05-09 10:20:00,100.12,100.4,100.02,100.39,126200.0,72.4179,72.6205,72.3456,72.6132,126200.0
2013-05-09 10:30:00,100.4,100.59,100.38,100.43,159800.0,72.6205,72.7579,72.606,72.6422,159800.0
2013-05-09 10:40:00,100.43,100.46,100.32,100.38,86400.0,72.6422,72.6639,72.5626,72.606,86400.0
2013-05-09 10:50:00,100.38,100.41,100.32,100.34,67400.0,72.606,72.6277,72.5626,72.5771,67400.0
2013-05-09 11:00:00,100.33,100.43,100.29,100.33,106800.0,72.5698,72.6422,72.5409,72.5698,106800.0
2013-05-09 11:10:00,100.34,100.35,100.18,100.24,162500.0,72.5771,72.5843,72.4613,72.5047,162500.0
2013-05-09 11:20:00,100.25,100.32,100.23,100.29,83000.0,72.512,72.5626,72.4975,72.5409,83000.0
2013-05-09 11:30:00,100.3,100.33,100.25,100.27,122100.0,72.5481,72.5698,72.512,72.5264,122100.0
2013-05-09 11:40:00,100.27,100.44,100.26,100.34,78700.0,72.5264,72.6494,72.5192,72.5771,78700.0
2013-05-09 11:50:00,100.35,100.35,100.26,100.27,59800.0,72.5843,72.5843,72.5192,72.5264,59800.0
2013-05-09 12:00:00,100.26,100.28,100.19,100.25,69200.0,72.5192,72.5337,72.4686,72.512,69200.0
2013-05-09 12:10:00,100.26,100.27,100.14,100.16,48400.0,72.5192,72.5264,72.4324,72.4469,48400.0
2013-05-09 12:20:00,100.15,100.19,100.1,100.17,87200.0,72.4396,72.4686,72.4035,72.4541,87200.0
2013-05-09 12:30:00,100.17,100.24,100.16,100.24,47600.0,72.4541,72.5047,72.4469,72.5047,47600.0
2013-05-09 12:40:00,100.23,100.26,100.16,100.18,67400.0,72.4975,72.5192,72.4469,72.4613,67400.0
2013-05-09 12:50:00,100.17,100.27,100.1,100.27,77600.0,72.4541,72.5264,72.4035,72.5264,77600.0
2013-05-09 13:00:00,100.28,100.3,100.23,100.3,69000.0,72.5337,72.5481,72.4975,72.5481,69000.0
2013-05-09 13:10:00,100.3,100.3,100.18,100.24,73800.0,72.5481,72.5481,72.4613,72.5047,73800.0
2013-05-09 13:20:00,100.25,100.25,100.13,100.16,53000.0,72.512,72.512,72.4252,72.4469,53000.0
2013-05-09 13:30:00,100.16,100.24,100.15,100.22,63500.0,72.4469,72.5047,72.4396,72.4903,63500.0
2013-05-09 13:40:00,100.23,100.3,100.12,100.14,146600.0,72.4975,72.5481,72.4179,72.4324,146600.0
2013-05-09 13:50:00,100.12,100.16,99.75,99.88,3129100.0,72.4179,72.4469,72.1503,72.2443,3129100.0
2013-05-09 14:00:00,99.89,99.91,99.73,99.77,1336000.0,72.2516,72.266,72.1358,72.1648,1336000.0
2013-05-09 14:10:00,99.76,99.85,99.68,99.84,208400.0,72.1575,72.2226,72.0997,72.2154,208400.0
2013-05-09 14:20:00,99.84,100.12,99.83,100.01,182900.0,72.2154,72.4179,72.2082,72.3384,182900.0
2013-05-09 14:30:00,99.99,100.03,99.83,99.84,116200.0,72.3239,72.3528,72.2082,72.2154,116200.0
2013-05-09 14:40:00,99.84,99.85,99.75,99.76,150900.0,72.2154,72.2226,72.1503,72.1575,150900.0
2013-05-09 14:50:00,99.77,99.78,99.52,99.54,210600.0,72.1648,72.172,71.9839,71.9984,210600.0
2013-05-09 15:00:00,99.53,99.55,99.46,99.49,247100.0,71.9912,72.0056,71.9405,71.9622,247100.0
2013-05-09 15:10:00,99.49,99.7,99.48,99.7,151000.0,71.9622,72.1141,71.955,72.1141,151000.0
2013-05-09 15:20:00,99.71,99.72,99.61,99.63,193100.0,72.1214,72.1286,72.049,72.0635,193100.0
2013-05-09 15:30:00,99.63,99.76,99.62,99.73,242900.0,72.0635,72.1575,72.0563,72.1358,242900.0
2013-05-09 15:40:00,99.73,99.85,99.73,99.78,332500.0,72.1358,72.2226,72.1358,72.172,332500.0
2013-05-09 15:50:00,99.78,99.8,99.58,99.69,760100.0,72.172,72.1865,72.0273,72.1069,760100.0
2013-05-10 09:30:00,99.83,99.98,99.66,99.9,219000.0,72.2082,72.3167,72.0852,72.2588,219000.0
2013-05-10 09:40:00,99.89,99.96,99.81,99.84,139200.0,72.2516,72.3022,72.1937,72.2154,139200.0
2013-05-10 09:50:00,99.82,99.86,99.68,99.83,235400.0,72.2009,72.2299,72.0997,72.2082,235400.0
2013-05-10 10:00:00,99.85,99.89,99.76,99.81,171300.0,72.2226,72.2516,72.1575,72.1937,171300.0
2013-05-10 10:10:00,99.79,99.89,99.79,99.8,136500.0,72.1792,72.2516,72.1792,72.1865,136500.0
2013-05-10 10:20:00,99.8,99.81,99.74,99.8,101400.0,72.1865,72.1937,72.1431,72.1865,101400.0
2013-05-10 10:30:00,99.8,99.8,99.44,99.45,199200.0,72.1865,72.1865,71.9261,71.9333,199200.0
2013-05-10 10:40:00,99.44,99.69,99.4,99.69,104600.0,71.9261,72.1069,71.8971,72.1069,104600.0
2013-05-10 10:50:00,99.68,99.83,99.66,99.81,117700.0,72.0997,72.2082,72.0852,72.1937,117700.0
2013-05-10 11:00:00,99.82,99.9,99.81,99.88,83700.0,72.2009,72.2588,72.1937,72.2443,83700.0
2013-05-10 11:10:00,99.88,99.95,99.85,99.85,124300.0,72.2443,72.295,72.2226,72.2226,124300.0
2013-05-10 11:20:00,99.86,99.86,99.7,99.76,64500.0,72.2299,72.2299,72.1141,72.1575,64500.0
2013-05-10 11:30:00,99.76,99.89,99.76,99.83,59800.0,72.1575,72.2516,72.1575,72.2082,59800.0
2013-05-10 11:40:00,99.83,99.83,99.68,99.78,97400.0,72.2082,72.2082,72.0997,72.172,97400.0
2013-05-10 11:50:00,99.78,99.78,99.64,99.67,57900.0,72.172,72.172,72.0707,72.0924,57900.0
2013-05-10 12:00:00,99.66,99.69,99.63,99.68,57300.0,72.0852,72.1069,72.0635,72.0997,57300.0
2013-05-10 12:10:00,99.68,99.75,99.68,99.72,59400.0,72.0997,72.1503,72.0997,72.1286,59400.0
2013-05-10 12:20:00,99.72,99.77,99.71,99.72,57700.0,72.1286,72.1648,72.1214,72.1286,57700.0
2013-05-10 12:30:00,99.71,99.76,99.66,99.75,55800.0,72.1214,72.1575,72.0852,72.1503,55800.0
2013-05-10 12:40:00,99.75,99.76,99.73,99.75,65200.0,72.1503,72.1575,72.1358,72.1503,65200.0
2013-05-10 12:50:00,99.75,99.79,99.7,99.74,82400.0,72.1503,72.1792,72.1141,72.1431,82400.0
2013-05-10 13:00:00,99.75,99.85,99.74,99.8,80900.0,72.1503,72.2226,72.1431,72.1865,80900.0
2013-05-10 13:10:00,99.81,99.85,99.77,99.81,66600.0,72.1937,72.2226,72.1648,72.1937,66600.0
2013-05-10 13:20:00,99.81,99.83,99.76,99.77,117500.0,72.1937,72.2082,72.1575,72.1648,117500.0
2013-05-10 13:30:00,99.76,99.79,99.73,99.76,87000.0,72.1575,72.1792,72.1358,72.1575,87000.0
2013-05-10 13:40:00,99.76,99.79,99.73,99.77,80100.0,72.1575,72.1792,72.1358,72.1648,80100.0
2013-05-10 13:50:00,99.76,99.82,99.73,99.76,153300.0,72.1575,72.2009,72.1358,72.1575,153300.0
2013-05-10 14:00:00,99.76,99.83,99.75,99.82,84600.0,72.1575,72.2082,72.1503,72.2009,84600.0
2013-05-10 14:10:00,99.83,99.85,99.75,99.76,87200.0,72.2082,72.2226,72.1503,72.1575,87200.0
2013-05-10 14:20:00,99.75,99.85,99.75,99.8,74400.0,72.1503,72.2226,72.1503,72.1865,74400.0
2013-05-10 14:30:00,99.8,99.86,99.79,99.85,60900.0,72.1865,72.2299,72.1792,72.2226,60900.0
2013-05-10 14:40:00,99.84,99.91,99.84,99.89,121000.0,72.2154,72.266,72.2154,72.2516,121000.0
2013-05-10 14:50:00,99.89,99.93,99.83,99.91,93900.0,72.2516,72.2805,72.2082,72.266,93900.0
2013-05-10 15:00:00,99.91,99.95,99.9,99.95,68500.0,72.266,72.295,72.2588,72.295,68500.0
2013-05-10 15:10:00,99.95,99.97,99.9,99.93,80600.0,72.295,72.3094,72.2588,72.2805,80600.0
2013-05-10 15:20:00,99.93,99.96,99.88,99.9,128600.0,72.2805,72.3022,72.2443,72.2588,128600.0
2013-05-10 15:30:00,99.89,99.9,99.84,99.87,128000.0,72.2516,72.2588,72.2154,72.2371,128000.0
2013-05-10 15:40:00,99.87,100.14,99.87,100.13,232900.0,72.2371,72.4324,72.2371,72.4252,232900.0
2013-05-10 15:50:00,100.13,100.2,100.09,100.19,436300.0,72.4252,72.4758,72.3962,72.4686,436300.0
2013-05-13 09:30:00,100.02,100.02,99.8,99.87,205500.0,72.3456,72.3456,72.1865,72.2371,205500.0
2013-05-13 09:40:00,99.87,100.08,99.86,100.03,67500.0,72.2371,72.389,72.2299,72.3528,67500.0
2013-05-13 09:50:00,100.03,100.06,99.93,100.05,78700.0,72.3528,72.3745,72.2805,72.3673,78700.0
2013-05-13 10:00:00,100.05,100.15,100.0,100.11,84700.0,72.3673,72.4396,72.3311,72.4107,84700.0
2013-05-13 10:10:00,100.12,100.2,100.1,100.15,73900.0,72.4179,72.4758,72.4035,72.4396,73900.0
2013-05-13 10:20:00,100.15,100.22,100.14,100.17,81400.0,72.4396,72.4903,72.4324,72.4541,81400.0
2013-05-13 10:30:00,100.16,100.3,100.15,100.25,78700.0,72.4469,72.5481,72.4396,72.512,78700.0
2013-05-13 10:40:00,100.24,100.38,100.23,100.36,50500.0,72.5047,72.606,72.4975,72.5915,50500.0
2013-05-13 10:50:00,100.37,100.44,100.33,100.38,40700.0,72.5988,72.6494,72.5698,72.606,40700.0
2013-05-13 11:00:00,100.37,100.38,100.29,100.32,41200.0,72.5988,72.606,72.5409,72.5626,41200.0
2013-05-13 11:10:00,100.32,100.4,100.31,100.37,43700.0,72.5626,72.6205,72.5554,72.5988,43700.0
2013-05-13 11:20:00,100.37,100.37,100.28,100.31,71200.0,72.5988,72.5988,72.5337,72.5554,71200.0
2013-05-13 11:30:00,100.32,100.5,100.32,100.5,78500.0,72.5626,72.6928,72.5626,72.6928,78500.0
2013-05-13 11:40:00,100.5,100.55,100.47,100.52,94900.0,72.6928,72.729,72.6711,72.7073,94900.0
2013-05-13 11:50:00,100.51,100.64,100.5,100.63,95300.0,72.7,72.7941,72.6928,72.7868,95300.0
2013-05-13 12:00:00,100.63,100.7,100.59,100.66,44000.0,72.7868,72.8375,72.7579,72.8085,44000.0
2013-05-13 12:10:00,100.65,100.67,100.59,100.6,40600.0,72.8013,72.8158,72.7579,72.7651,40600.0
2013-05-13 12:20:00,100.59,100.59,100.52,100.55,63800.0,72.7579,72.7579,72.7073,72.729,63800.0
2013-05-13 12:30:00,100.55,100.6,100.54,100.54,29100.0,72.729,72.7651,72.7217,72.7217,29100.0
2013-05-13 12:40:00,100.54,100.56,100.51,100.52,51600.0,72.7217,72.7362,72.7,72.7073,51600.0
2013-05-13 12:50:00,100.52,100.52,100.43,100.47,64800.0,72.7073,72.7073,72.6422,72.6711,64800.0
2013-05-13 13:00:00,100.47,100.5,100.45,100.5,40700.0,72.6711,72.6928,72.6566,72.6928,40700.0
2013-05-13 13:10:00,100.49,100.53,100.48,100.51,56000.0,72.6856,72.7145,72.6783,72.7,56000.0
2013-05-13 13:20:00,100.51,100.54,100.48,100.48,35100.0,72.7,72.7217,72.6783,72.6783,35100.0
2013-05-13 13:30:00,100.48,100.5,100.42,100.44,43000.0,72.6783,72.6928,72.6349,72.6494,43000.0
2013-05-13 13:40:00,100.44,100.44,100.34,100.37,55800.0,72.6494,72.6494,72.5771,72.5988,55800.0
2013-05-13 13:50:00,100.36,100.46,100.34,100.38,83900.0,72.5915,72.6639,72.5771,72.606,83900.0
2013-05-13 14:00:00,100.39,100.4,100.31,100.33,34100.0,72.6132,72.6205,72.5554,72.5698,34100.0
2013-05-13 14:10:00,100.33,100.33,100.25,100.28,44900.0,72.5698,72.5698,72.512,72.5337,44900.0
2013-05-13 14:20:00,100.27,100.27,100.19,100.21,41900.0,72.5264,72.5264,72.4686,72.483,41900.0
2013-05-13 14:30:00,100.21,100.37,100.2,100.37,43600.0,72.483,72.5988,72.4758,72.5988,43600.0
2013-05-13 14:40:00,100.37,100.41,100.3,100.31,68100.0,72.5988,72.6277,72.5481,72.5554,68100.0
2013-05-13 14:50:00,100.31,100.45,100.29,100.45,54800.0,72.5554,72.6566,72.5409,72.6566,54800.0
2013-05-13 15:00:00,100.45,100.48,100.34,100.34,52900.0,72.6566,72.6783,72.5771,72.5771,52900.0
2013-05-13 15:10:00,100.34,100.39,100.26,100.36,82000.0,72.5771,72.6132,72.5192,72.5915,82000.0
2013-05-13 15:20:00,100.36,100.36,100.27,100.34,52100.0,72.5915,72.5915,72.5264,72.5771,52100.0
2013-05-13 15:30:00,100.34,100.4,100.34,100.36,65700.0,72.5771,72.6205,72.5771,72.5915,65700.0
2013-05-13 15:40:00,100.36,100.36,100.26,100.28,95500.0,72.5915,72.5915,72.5192,72.5337,95500.0
2013-05-13 15:50:00,100.27,100.39,100.26,100.37,219300.0,72.5264,72.6132,72.5192,72.5988,219300.0
2013-05-14 09:30:00,100.48,100.87,100.36,100.69,122700.0,72.6783,72.9604,72.5915,72.8302,122700.0
2013-05-14 09:40:00,100.69,100.9,100.68,100.89,63900.0,72.8302,72.9821,72.823,72.9749,63900.0
2013-05-14 09:50:00,100.88,100.96,100.84,100.93,83700.0,72.9676,73.0255,72.9387,73.0038,83700.0
2013-05-14 10:00:00,100.94,100.94,100.75,100.75,55400.0,73.011,73.011,72.8736,72.8736,55400.0
2013-05-14 10:10:00,100.75,100.77,100.69,100.75,97600.0,72.8736,72.8881,72.8302,72.8736,97600.0
2013-05-14 10:20:00,100.76,100.86,100.69,100.84,98600.0,72.8809,72.9532,72.8302,72.9387,98600.0
2013-05-14 10:30:00,100.84,100.92,100.84,100.92,96900.0,72.9387,72.9966,72.9387,72.9966,96900.0
2013-05-14 10:40:00,100.92,100.93,100.86,100.9,109200.0,72.9966,73.0038,72.9532,72.9821,109200.0
2013-05-14 10:50:00,100.91,101.19,100.91,101.17,106900.0,72.9893,73.1919,72.9893,73.1774,106900.0
2013-05-14 11:00:00,101.17,101.24,101.16,101.22,87600.0,73.1774,73.228,73.1702,73.2136,87600.0
2013-05-14 11:10:00,101.22,101.3,101.16,101.3,87100.0,73.2136,73.2714,73.1702,73.2714,87100.0
2013-05-14 11:20:00,101.29,101.32,101.27,101.32,77100.0,73.2642,73.2859,73.2497,73.2859,77100.0
2013-05-14 11:30:00,101.32,101.43,101.32,101.4,64600.0,73.2859,73.3655,73.2859,73.3438,64600.0
2013-05-14 11:40:00,101.4,101.42,101.3,101.33,107000.0,73.3438,73.3582,73.2714,73.2931,107000.0
2013-05-14 11:50:00,101.32,101.38,101.27,101.29,57200.0,73.2859,73.3293,73.2497,73.2642,57200.0
2013-05-14 12:00:00,101.28,101.35,101.27,101.29,33200.0,73.257,73.3076,73.2497,73.2642,33200.0
2013-05-14 12:10:00,101.29,101.49,101.29,101.49,57900.0,73.2642,73.4089,73.2642,73.4089,57900.0
2013-05-14 12:20:00,101.48,101.48,101.38,101.4,40900.0,73.4016,73.4016,73.3293,73.3438,40900.0
2013-05-14 12:30:00,101.39,101.39,101.3,101.34,42300.0,73.3365,73.3365,73.2714,73.3004,42300.0
2013-05-14 12:40:00,101.34,101.38,101.32,101.38,43400.0,73.3004,73.3293,73.2859,73.3293,43400.0
2013-05-14 12:50:00,101.38,101.4,101.34,101.37,26600.0,73.3293,73.3438,73.3004,73.3221,26600.0
2013-05-14 13:00:00,101.37,101.4,101.34,101.38,31200.0,73.3221,73.3438,73.3004,73.3293,31200.0
2013-05-14 13:10:00,101.38,101.4,101.34,101.4,36100.0,73.3293,73.3438,73.3004,73.3438,36100.0
2013-05-14 13:20:00,101.4,101.41,101.37,101.4,34500.0,73.3438,73.351,73.3221,73.3438,34500.0
2013-05-14 13:30:00,101.4,101.41,101.35,101.39,42500.0,73.3438,73.351,73.3076,73.3365,42500.0
2013-05-14 13:40:00,101.4,101.4,101.3,101.32,44300.0,73.3438,73.3438,73.2714,73.2859,44300.0
2013-05-14 13:50:00,101.32,101.33,101.25,101.26,40700.0,73.2859,73.2931,73.2353,73.2425,40700.0
2013-05-14 14:00:00,101.27,101.28,101.18,101.28,45400.0,73.2497,73.257,73.1846,73.257,45400.0
2013-05-14 14:10:00,101.27,101.31,101.26,101.27,42400.0,73.2497,73.2787,73.2425,73.2497,42400.0
2013-05-14 14:20:00,101.27,101.3,101.27,101.29,38600.0,73.2497,73.2714,73.2497,73.2642,38600.0
2013-05-14 14:30:00,101.3,101.32,101.22,101.31,49800.0,73.2714,73.2859,73.2136,73.2787,49800.0
2013-05-14 14:40:00,101.3,101.32,101.25,101.28,40900.0,73.2714,73.2859,73.2353,73.257,40900.0
2013-05-14 14:50:00,101.27,101.32,101.26,101.32,53600.0,73.2497,73.2859,73.2425,73.2859,53600.0
2013-05-14 15:00:00,101.32,101.35,101.24,101.25,151000.0,73.2859,73.3076,73.228,73.2353,151000.0
2013-05-14 15:10:00,101.26,101.26,101.19,101.2,110500.0,73.2425,73.2425,73.1919,73.1991,110500.0
2013-05-14 15:20:00,101.19,101.2,101.06,101.1,143100.0,73.1919,73.1991,73.0978,73.1268,143100.0
2013-05-14 15:30:00,101.1,101.2,101.08,101.13,139600.0,73.1268,73.1991,73.1123,73.1485,139600.0
2013-05-14 15:40:00,101.12,101.26,101.11,101.26,131100.0,73.1412,73.2425,73.134,73.2425,131100.0
2013-05-14 15:50:00,101.26,101.26,101.12,101.17,335400.0,73.2425,73.2425,73.1412,73.1774,335400.0
2013-05-15 09:30:00,101.3,101.75,101.3,101.7,163700.0,73.2714,73.5969,73.2714,73.5608,163700.0
2013-05-15 09:40:00,101.71,101.73,101.51,101.52,97100.0,73.568,73.5825,73.4233,73.4306,97100.0
2013-05-15 09:50:00,101.53,101.72,101.48,101.67,84900.0,73.4378,73.5752,73.4016,73.5391,84900.0
2013-05-15 10:00:00,101.66,101.82,101.66,101.79,107600.0,73.5318,73.6476,73.5318,73.6259,107600.0
2013-05-15 10:10:00,101.79,101.84,101.64,101.67,117100.0,73.6259,73.662,73.5174,73.5391,117100.0
2013-05-15 10:20:00,101.67,101.71,101.44,101.5,99900.0,73.5391,73.568,73.3727,73.4161,99900.0
2013-05-15 10:30:00,101.5,101.7,101.5,101.7,74800.0,73.4161,73.5608,73.4161,73.5608,74800.0
2013-05-15 10:40:00,101.69,101.71,101.62,101.66,43900.0,73.5535,73.568,73.5029,73.5318,43900.0
2013-05-15 10:50:00,101.65,101.74,101.54,101.68,105900.0,73.5246,73.5897,73.445,73.5463,105900.0
2013-05-15 11:00:00,101.68,101.8,101.67,101.79,57200.0,73.5463,73.6331,73.5391,73.6259,57200.0
2013-05-15 11:10:00,101.8,101.8,101.72,101.76,64600.0,73.6331,73.6331,73.5752,73.6042,64600.0
2013-05-15 11:20:00,101.75,101.91,101.75,101.91,86400.0,73.5969,73.7127,73.5969,73.7127,86400.0
2013-05-15 11:30:00,101.9,101.91,101.83,101.87,46800.0,73.7054,73.7127,73.6548,73.6837,46800.0
2013-05-15 11:40:00,101.88,101.92,101.86,101.87,36000.0,73.691,73.7199,73.6765,73.6837,36000.0
2013-05-15 11:50:00,101.87,101.93,101.86,101.91,40100.0,73.6837,73.7271,73.6765,73.7127,40100.0
2013-05-15 12:00:00,101.92,102.01,101.9,102.0,80600.0,73.7199,73.785,73.7054,73.7778,80600.0
2013-05-15 12:10:00,102.0,102.03,101.93,101.95,53200.0,73.7778,73.7995,73.7271,73.7416,53200.0
2013-05-15 12:20:00,101.96,102.02,101.93,101.97,47100.0,73.7488,73.7922,73.7271,73.7561,47100.0
2013-05-15 12:30:00,101.97,101.99,101.94,101.97,43600.0,73.7561,73.7705,73.7344,73.7561,43600.0
2013-05-15 12:40:00,101.98,102.01,101.94,101.99,40000.0,73.7633,73.785,73.7344,73.7705,40000.0
2013-05-15 12:50:00,102.0,102.02,101.92,101.92,48300.0,73.7778,73.7922,73.7199,73.7199,48300.0
2013-05-15 13:00:00,101.92,101.93,101.89,101.92,35800.0,73.7199,73.7271,73.6982,73.7199,35800.0
2013-05-15 13:10:00,101.92,101.95,101.91,101.94,38500.0,73.7199,73.7416,73.7127,73.7344,38500.0
2013-05-15 13:20:00,101.94,101.94,101.87,101.88,76200.0,73.7344,73.7344,73.6837,73.691,76200.0
2013-05-15 13:30:00,101.89,101.94,101.88,101.92,52200.0,73.6982,73.7344,73.691,73.7199,52200.0
2013-05-15 13:40:00,101.91,101.93,101.88,101.91,33000.0,73.7127,73.7271,73.691,73.7127,33000.0
2013-05-15 13:50:00,101.9,101.94,101.83,101.83,79100.0,73.7054,73.7344,73.6548,73.6548,79100.0
2013-05-15 14:00:00,101.84,101.84,101.75,101.84,90900.0,73.662,73.662,73.5969,73.662,90900.0
2013-05-15 14:10:00,101.84,101.89,101.77,101.78,58800.0,73.662,73.6982,73.6114,73.6186,58800.0
2013-05-15 14:20:00,101.78,101.78,101.57,101.6,106200.0,73.6186,73.6186,73.4667,73.4884,106200.0
2013-05-15 14:30:00,101.61,101.76,101.61,101.76,75800.0,73.4957,73.6042,73.4957,73.6042,75800.0
2013-05-15 14:40:00,101.75,101.79,101.66,101.75,61000.0,73.5969,73.6259,73.5318,73.5969,61000.0
2013-05-15 14:50:00,101.74,101.76,101.67,101.76,61200.0,73.5897,73.6042,73.5391,73.6042,61200.0
2013-05-15 15:00:00,101.76,101.79,101.64,101.79,64400.0,73.6042,73.6259,73.5174,73.6259,64400.0
2013-05-15 15:10:00,101.78,101.89,101.77,101.78,88200.0,73.6186,73.6982,73.6114,73.6186,88200.0
2013-05-15 15:20:00,101.78,101.86,101.77,101.82,65600.0,73.6186,73.6765,73.6114,73.6476,65600.0
2013-05-15 15:30:00,101.81,101.87,101.78,101.87,124000.0,73.6403,73.6837,73.6186,73.6837,124000.0
2013-05-15 15:40:00,101.87,101.94,101.85,101.92,90000.0,73.6837,73.7344,73.6693,73.7199,90000.0
2013-05-15 15:50:00,101.92,101.95,101.88,101.93,190000.0,73.7199,73.7416,73.691,73.7271,190000.0
2013-05-16 09:30:00,101.58,101.78,101.52,101.53,195100.0,73.474,73.6186,73.4306,73.4378,195100.0
2013-05-16 09:40:00,101.52,101.55,101.05,101.06,127900.0,73.4306,73.4523,73.0906,73.0978,127900.0
2013-05-16 09:50:00,101.09,101.52,101.07,101.39,93600.0,73.1195,73.4306,73.1051,73.3365,93600.0
2013-05-16 10:00:00,101.41,101.44,101.09,101.12,84000.0,73.351,73.3727,73.1195,73.1412,84000.0
2013-05-16 10:10:00,101.13,101.18,101.1,101.15,76300.0,73.1485,73.1846,73.1268,73.1629,76300.0
2013-05-16 10:20:00,101.15,101.28,101.07,101.2,118400.0,73.1629,73.257,73.1051,73.1991,118400.0
2013-05-16 10:30:00,101.2,101.31,101.18,101.25,77100.0,73.1991,73.2787,73.1846,73.2353,77100.0
2013-05-16 10:40:00,101.25,101.31,101.16,101.25,60000.0,73.2353,73.2787,73.1702,73.2353,60000.0
2013-05-16 10:50:00,101.25,101.29,101.17,101.22,60800.0,73.2353,73.2642,73.1774,73.2136,60800.0
2013-05-16 11:00:00,101.22,101.36,101.21,101.3,52900.0,73.2136,73.3148,73.2063,73.2714,52900.0
2013-05-16 11:10:00,101.3,101.45,101.29,101.34,69700.0,73.2714,73.3799,73.2642,73.3004,69700.0
2013-05-16 11:20:00,101.35,101.35,101.25,101.31,63500.0,73.3076,73.3076,73.2353,73.2787,63500.0
2013-05-16 11:30:00,101.32,101.35,101.28,101.34,52700.0,73.2859,73.3076,73.257,73.3004,52700.0
2013-05-16 11:40:00,101.35,101.41,101.31,101.37,59800.0,73.3076,73.351,73.2787,73.3221,59800.0
2013-05-16 11:50:00,101.37,101.37,101.32,101.33,26800.0,73.3221,73.3221,73.2859,73.2931,26800.0
2013-05-16 12:00:00,101.33,101.42,101.29,101.42,38600.0,73.2931,73.3582,73.2642,73.3582,38600.0
2013-05-16 12:10:00,101.41,101.45,101.37,101.45,41100.0,73.351,73.3799,73.3221,73.3799,41100.0
2013-05-16 12:20:00,101.45,101.47,101.38,101.46,66100.0,73.3799,73.3944,73.3293,73.3872,66100.0
2013-05-16 12:30:00,101.47,101.47,101.38,101.4,30700.0,73.3944,73.3944,73.3293,73.3438,30700.0
2013-05-16 12:40:00,101.4,101.47,101.4,101.46,30200.0,73.3438,73.3944,73.3438,73.3872,30200.0
2013-05-16 12:50:00,101.46,101.51,101.45,101.49,42000.0,73.3872,73.4233,73.3799,73.4089,42000.0
2013-05-16 13:00:00,101.49,101.53,101.45,101.51,50400.0,73.4089,73.4378,73.3799,73.4233,50400.0
2013-05-16 13:10:00,101.51,101.56,101.48,101.54,58500.0,73.4233,73.4595,73.4016,73.445,58500.0
2013-05-16 13:20:00,101.54,101.55,101.45,101.46,35400.0,73.445,73.4523,73.3799,73.3872,35400.0
2013-05-16 13:30:00,101.46,101.5,101.45,101.49,40800.0,73.3872,73.4161,73.3799,73.4089,40800.0
2013-05-16 13:40:00,101.48,101.48,101.39,101.45,78600.0,73.4016,73.4016,73.3365,73.3799,78600.0
2013-05-16 13:50:00,101.45,101.47,101.4,101.42,38000.0,73.3799,73.3944,73.3438,73.3582,38000.0
2013-05-16 14:00:00,101.42,101.45,101.39,101.4,41800.0,73.3582,73.3799,73.3365,73.3438,41800.0
2013-05-16 14:10:00,101.4,101.42,101.32,101.33,54700.0,73.3438,73.3582,73.2859,73.2931,54700.0
2013-05-16 14:20:00,101.33,101.34,101.09,101.16,153600.0,73.2931,73.3004,73.1195,73.1702,153600.0
2013-05-16 14:30:00,101.16,101.28,101.16,101.26,76200.0,73.1702,73.257,73.1702,73.2425,76200.0
2013-05-16 14:40:00,101.25,101.29,101.22,101.26,71700.0,73.2353,73.2642,73.2136,73.2425,71700.0
2013-05-16 14:50:00,101.27,101.29,101.24,101.28,63300.0,73.2497,73.2642,73.228,73.257,63300.0
2013-05-16 15:00:00,101.28,101.32,101.23,101.3,93300.0,73.257,73.2859,73.2208,73.2714,93300.0
2013-05-16 15:10:00,101.29,101.31,101.11,101.11,80600.0,73.2642,73.2787,73.134,73.134,80600.0
2013-05-16 15:20:00,101.11,101.12,101.05,101.07,125800.0,73.134,73.1412,73.0906,73.1051,125800.0
2013-05-16 15:30:00,101.07,101.08,100.92,100.97,226700.0,73.1051,73.1123,72.9966,73.0327,226700.0
2013-05-16 15:40:00,100.98,101.05,100.84,100.93,230600.0,73.04,73.0906,72.9387,73.0038,230600.0
2013-05-16 15:50:00,100.93,101.2,100.86,101.12,451100.0,73.0038,73.1991,72.9532,73.1412,451100.0
2013-05-17 09:30:00,101.04,101.54,100.8,101.47,501900.0,73.0834,73.445,72.9098,73.3944,501900.0
2013-05-17 09:40:00,101.47,101.54,101.15,101.2,49900.0,73.3944,73.445,73.1629,73.1991,49900.0
2013-05-17 09:50:00,101.19,101.48,101.13,101.47,56900.0,73.1919,73.4016,73.1485,73.3944,56900.0
2013-05-17 10:00:00,101.47,101.73,101.34,101.73,217500.0,73.3944,73.5825,73.3004,73.5825,217500.0
2013-05-17 10:10:00,101.71,101.71,101.53,101.56,56900.0,73.568,73.568,73.4378,73.4595,56900.0
2013-05-17 10:20:00,101.55,101.63,101.53,101.58,43500.0,73.4523,73.5101,73.4378,73.474,43500.0
2013-05-17 10:30:00,101.58,101.68,101.58,101.61,54700.0,73.474,73.5463,73.474,73.4957,54700.0
2013-05-17 10:40:00,101.61,101.61,101.5,101.5,54900.0,73.4957,73.4957,73.4161,73.4161,54900.0
2013-05-17 10:50:00,101.51,101.55,101.49,101.49,78600.0,73.4233,73.4523,73.4089,73.4089,78600.0
2013-05-17 11:00:00,101.5,101.55,101.47,101.51,72100.0,73.4161,73.4523,73.3944,73.4233,72100.0
2013-05-17 11:10:00,101.5,101.58,101.48,101.53,61900.0,73.4161,73.474,73.4016,73.4378,61900.0
2013-05-17 11:20:00,101.53,101.72,101.5,101.71,104600.0,73.4378,73.5752,73.4161,73.568,104600.0
2013-05-17 11:30:00,101.71,101.89,101.7,101.87,112800.0,73.568,73.6982,73.5608,73.6837,112800.0
2013-05-17 11:40:00,101.88,101.9,101.61,101.68,61500.0,73.691,73.7054,73.4957,73.5463,61500.0
2013-05-17 11:50:00,101.69,101.74,101.63,101.68,28100.0,73.5535,73.5897,73.5101,73.5463,28100.0
2013-05-17 12:00:00,101.69,101.76,101.67,101.69,36500.0,73.5535,73.6042,73.5391,73.5535,36500.0
2013-05-17 12:10:00,101.7,101.72,101.46,101.5,71700.0,73.5608,73.5752,73.3872,73.4161,71700.0
2013-05-17 12:20:00,101.49,101.55,101.47,101.48,56400.0,73.4089,73.4523,73.3944,73.4016,56400.0
2013-05-17 12:30:00,101.49,101.5,101.31,101.31,33800.0,73.4089,73.4161,73.2787,73.2787,33800.0
2013-05-17 12:40:00,101.31,101.39,101.19,101.3,95800.0,73.2787,73.3365,73.1919,73.2714,95800.0
2013-05-17 12:50:00,101.3,101.37,101.27,101.34,17500.0,73.2714,73.3221,73.2497,73.3004,17500.0
2013-05-17 13:00:00,101.34,101.36,101.27,101.29,45400.0,73.3004,73.3148,73.2497,73.2642,45400.0
2013-05-17 13:10:00,101.29,101.32,101.28,101.29,29200.0,73.2642,73.2859,73.257,73.2642,29200.0
2013-05-17 13:20:00,101.28,101.31,101.27,101.27,26000.0,73.257,73.2787,73.2497,73.2497,26000.0
2013-05-17 13:30:00,101.26,101.29,101.16,101.19,50100.0,73.2425,73.2642,73.1702,73.1919,50100.0
2013-05-17 13:40:00,101.2,101.22,101.13,101.15,49900.0,73.1991,73.2136,73.1485,73.1629,49900.0
2013-05-17 13:50:00,101.15,101.21,101.13,101.18,42800.0,73.1629,73.2063,73.1485,73.1846,42800.0
2013-05-17 14:00:00,101.2,101.26,101.2,101.25,49000.0,73.1991,73.2425,73.1991,73.2353,49000.0
2013-05-17 14:10:00,101.25,101.26,101.16,101.23,68700.0,73.2353,73.2425,73.1702,73.2208,68700.0
2013-05-17 14:20:00,101.24,101.26,101.17,101.18,41300.0,73.228,73.2425,73.1774,73.1846,41300.0
2013-05-17 14:30:00,101.19,101.21,101.11,101.19,59500.0,73.1919,73.2063,73.134,73.1919,59500.0
2013-05-17 14:40:00,101.2,101.25,101.11,101.24,75000.0,73.1991,73.2353,73.134,73.228,75000.0
2013-05-17 14:50:00,101.24,101.46,101.24,101.41,73700.0,73.228,73.3872,73.228,73.351,73700.0
2013-05-17 15:00:00,101.41,101.48,101.38,101.45,62700.0,73.351,73.4016,73.3293,73.3799,62700.0
2013-05-17 15:10:00,101.43,101.55,101.36,101.37,105700.0,73.3655,73.4523,73.3148,73.3221,105700.0
2013-05-17 15:20:00,101.37,101.46,101.37,101.45,82600.0,73.3221,73.3872,73.3221,73.3799,82600.0
2013-05-17 15:30:00,101.45,101.46,101.38,101.39,127300.0,73.3799,73.3872,73.3293,73.3365,127300.0
2013-05-17 15:40:00,101.38,101.53,101.35,101.42,190800.0,73.3293,73.4378,73.3076,73.3582,190800.0
2013-05-17 15:50:00,101.41,101.54,101.36,101.54,290900.0,73.351,73.445,73.3148,73.445,290900.0
2013-05-20 09:30:00,101.24,101.5,101.24,101.49,90400.0,73.228,73.4161,73.228,73.4089,90400.0
2013-05-20 09:40:00,101.46,101.5,101.26,101.29,46700.0,73.3872,73.4161,73.2425,73.2642,46700.0
2013-05-20 09:50:00,101.28,101.5,101.27,101.48,54900.0,73.257,73.4161,73.2497,73.4016,54900.0
2013-05-20 10:00:00,101.47,101.73,101.45,101.72,100700.0,73.3944,73.5825,73.3799,73.5752,100700.0
2013-05-20 10:10:00,101.74,101.76,101.5,101.53,70400.0,73.5897,73.6042,73.4161,73.4378,70400.0
2013-05-20 10:20:00,101.51,101.54,101.4,101.45,58500.0,73.4233,73.445,73.3438,73.3799,58500.0
2013-05-20 10:30:00,101.46,101.6,101.43,101.57,50600.0,73.3872,73.4884,73.3655,73.4667,50600.0
2013-05-20 10:40:00,101.57,101.6,101.53,101.59,39800.0,73.4667,73.4884,73.4378,73.4812,39800.0
2013-05-20 10:50:00,101.59,101.59,101.5,101.54,50300.0,73.4812,73.4812,73.4161,73.445,50300.0
2013-05-20 11:00:00,101.55,101.7,101.53,101.61,55800.0,73.4523,73.5608,73.4378,73.4957,55800.0
2013-05-20 11:10:00,101.61,101.64,101.57,101.63,36100.0,73.4957,73.5174,73.4667,73.5101,36100.0
2013-05-20 11:20:00,101.63,101.63,101.55,101.57,24800.0,73.5101,73.5101,73.4523,73.4667,24800.0
2013-05-20 11:30:00,101.56,101.74,101.53,101.74,58500.0,73.4595,73.5897,73.4378,73.5897,58500.0
2013-05-20 11:40:00,101.75,101.88,101.75,101.83,59900.0,73.5969,73.691,73.5969,73.6548,59900.0
2013-05-20 11:50:00,101.83,101.84,101.72,101.74,32700.0,73.6548,73.662,73.5752,73.5897,32700.0
2013-05-20 12:00:00,101.75,101.94,101.75,101.88,63600.0,73.5969,73.7344,73.5969,73.691,63600.0
2013-05-20 12:10:00,101.88,101.88,101.71,101.72,48900.0,73.691,73.691,73.568,73.5752,48900.0
2013-05-20 12:20:00,101.73,101.83,101.73,101.75,41800.0,73.5825,73.6548,73.5825,73.5969,41800.0
2013-05-20 12:30:00,101.74,101.74,101.54,101.59,43300.0,73.5897,73.5897,73.445,73.4812,43300.0
2013-05-20 12:40:00,101.58,101.66,101.54,101.63,26200.0,73.474,73.5318,73.445,73.5101,26200.0
2013-05-20 12:50:00,101.66,101.66,101.6,101.65,19200.0,73.5318,73.5318,73.4884,73.5246,19200.0
2013-05-20 13:00:00,101.65,101.67,101.61,101.67,20600.0,73.5246,73.5391,73.4957,73.5391,20600.0
2013-05-20 13:10:00,101.67,101.72,101.59,101.6,42900.0,73.5391,73.5752,73.4812,73.4884,42900.0
2013-05-20 13:20:00,101.6,101.61,101.48,101.58,47100.0,73.4884,73.4957,73.4016,73.474,47100.0
2013-05-20 13:30:00,101.59,101.64,101.53,101.53,27000.0,73.4812,73.5174,73.4378,73.4378,27000.0
2013-05-20 13:40:00,101.52,101.54,101.39,101.53,50300.0,73.4306,73.445,73.3365,73.4378,50300.0
2013-05-20 13:50:00,101.54,101.58,101.48,101.51,27600.0,73.445,73.474,73.4016,73.4233,27600.0
2013-05-20 14:00:00,101.5,101.52,101.43,101.51,33300.0,73.4161,73.4306,73.3655,73.4233,33300.0
2013-05-20 14:10:00,101.49,101.55,101.48,101.48,18300.0,73.4089,73.4523,73.4016,73.4016,18300.0
2013-05-20 14:20:00,101.48,101.64,101.48,101.64,47300.0,73.4016,73.5174,73.4016,73.5174,47300.0
2013-05-20 14:30:00,101.65,101.7,101.55,101.58,71600.0,73.5246,73.5608,73.4523,73.474,71600.0
2013-05-20 14:40:00,101.58,101.62,101.55,101.58,51900.0,73.474,73.5029,73.4523,73.474,51900.0
2013-05-20 14:50:00,101.59,101.65,101.58,101.59,28900.0,73.4812,73.5246,73.474,73.4812,28900.0
2013-05-20 15:00:00,101.6,101.7,101.59,101.67,28700.0,73.4884,73.5608,73.4812,73.5391,28700.0
2013-05-20 15:10:00,101.66,101.69,101.62,101.63,38100.0,73.5318,73.5535,73.5029,73.5101,38100.0
2013-05-20 15:20:00,101.63,101.66,101.58,101.63,35700.0,73.5101,73.5318,73.474,73.5101,35700.0
2013-05-20 15:30:00,101.62,101.62,101.51,101.55,57400.0,73.5029,73.5029,73.4233,73.4523,57400.0
2013-05-20 15:40:00,101.56,101.64,101.55,101.59,80900.0,73.4595,73.5174,73.4523,73.4812,80900.0
2013-05-20 15:50:00,101.59,101.59,101.42,101.55,212000.0,73.4812,73.4812,73.3582,73.4523,212000.0
2013-05-21 09:30:00,101.65,101.94,101.42,101.94,162100.0,73.5246,73.7344,73.3582,73.7344,162100.0
2013-05-21 09:40:00,101.94,101.95,101.69,101.72,97400.0,73.7344,73.7416,73.5535,73.5752,97400.0
2013-05-21 09:50:00,101.75,101.75,101.45,101.52,60500.0,73.5969,73.5969,73.3799,73.4306,60500.0
2013-05-21 10:00:00,101.5,101.86,101.5,101.82,105200.0,73.4161,73.6765,73.4161,73.6476,105200.0
2013-05-21 10:10:00,101.82,101.94,101.71,101.76,107800.0,73.6476,73.7344,73.568,73.6042,107800.0
2013-05-21 10:20:00,101.75,101.79,101.6,101.79,67100.0,73.5969,73.6259,73.4884,73.6259,67100.0
2013-05-21 10:30:00,101.78,101.86,101.68,101.84,70300.0,73.6186,73.6765,73.5463,73.662,70300.0
2013-05-21 10:40:00,101.83,101.98,101.82,101.93,122900.0,73.6548,73.7633,73.6476,73.7271,122900.0
2013-05-21 10:50:00,101.93,102.05,101.85,101.87,119600.0,73.7271,73.8139,73.6693,73.6837,119600.0
2013-05-21 11:00:00,101.86,102.24,101.83,102.24,104500.0,73.6765,73.9514,73.6548,73.9514,104500.0
2013-05-21 11:10:00,102.22,102.29,102.18,102.26,104000.0,73.9369,73.9875,73.908,73.9658,104000.0
2013-05-21 11:20:00,102.24,102.32,102.12,102.3,92500.0,73.9514,74.0092,73.8646,73.9947,92500.0
2013-05-21 11:30:00,102.29,102.44,102.29,102.33,114000.0,73.9875,74.096,73.9875,74.0164,114000.0
2013-05-21 11:40:00,102.34,102.52,102.28,102.5,140800.0,74.0237,74.1539,73.9803,74.1394,140800.0
2013-05-21 11:50:00,102.49,102.52,102.42,102.47,59800.0,74.1322,74.1539,74.0815,74.1177,59800.0
2013-05-21 12:00:00,102.47,102.52,102.44,102.45,57000.0,74.1177,74.1539,74.096,74.1032,57000.0
2013-05-21 12:10:00,102.47,102.51,102.43,102.47,72600.0,74.1177,74.1466,74.0888,74.1177,72600.0
2013-05-21 12:20:00,102.47,102.52,102.45,102.5,40000.0,74.1177,74.1539,74.1032,74.1394,40000.0
2013-05-21 12:30:00,102.5,102.5,102.44,102.45,29600.0,74.1394,74.1394,74.096,74.1032,29600.0
2013-05-21 12:40:00,102.45,102.5,102.34,102.36,51700.0,74.1032,74.1394,74.0237,74.0381,51700.0
2013-05-21 12:50:00,102.35,102.39,102.34,102.35,30400.0,74.0309,74.0598,74.0237,74.0309,30400.0
2013-05-21 13:00:00,102.35,102.58,102.34,102.56,58700.0,74.0309,74.1973,74.0237,74.1828,58700.0
2013-05-21 13:10:00,102.55,102.62,102.47,102.59,59500.0,74.1756,74.2262,74.1177,74.2045,59500.0
2013-05-21 13:20:00,102.58,102.59,102.48,102.48,31600.0,74.1973,74.2045,74.1249,74.1249,31600.0
2013-05-21 13:30:00,102.49,102.56,102.48,102.48,49800.0,74.1322,74.1828,74.1249,74.1249,49800.0
2013-05-21 13:40:00,102.48,102.5,102.43,102.45,57200.0,74.1249,74.1394,74.0888,74.1032,57200.0
2013-05-21 13:50:00,102.45,102.5,102.41,102.41,62800.0,74.1032,74.1394,74.0743,74.0743,62800.0
2013-05-21 14:00:00,102.41,102.42,102.32,102.36,83000.0,74.0743,74.0815,74.0092,74.0381,83000.0
2013-05-21 14:10:00,102.37,102.5,102.35,102.49,79700.0,74.0454,74.1394,74.0309,74.1322,79700.0
2013-05-21 14:20:00,102.49,102.49,102.32,102.32,90500.0,74.1322,74.1322,74.0092,74.0092,90500.0
2013-05-21 14:30:00,102.32,102.46,102.27,102.42,57400.0,74.0092,74.1105,73.9731,74.0815,57400.0
2013-05-21 14:40:00,102.43,102.44,102.26,102.3,63000.0,74.0888,74.096,73.9658,73.9947,63000.0
2013-05-21 14:50:00,102.29,102.34,102.26,102.3,64100.0,73.9875,74.0237,73.9658,73.9947,64100.0
2013-05-21 15:00:00,102.29,102.34,102.21,102.24,70100.0,73.9875,74.0237,73.9297,73.9514,70100.0
2013-05-21 15:10:00,102.25,102.31,102.19,102.21,79300.0,73.9586,74.002,73.9152,73.9297,79300.0
2013-05-21 15:20:00,102.22,102.31,102.2,102.2,48300.0,73.9369,74.002,73.9224,73.9224,48300.0
2013-05-21 15:30:00,102.2,102.22,102.09,102.11,149600.0,73.9224,73.9369,73.8429,73.8573,149600.0
2013-05-21 15:40:00,102.1,102.15,102.07,102.09,185100.0,73.8501,73.8863,73.8284,73.8429,185100.0
2013-05-21 15:50:00,102.09,102.14,101.97,102.13,396500.0,73.8429,73.879,73.7561,73.8718,396500.0
2013-05-22 09:30:00,102.18,102.29,101.54,102.17,197400.0,73.908,73.9875,73.445,73.9007,197400.0
2013-05-22 09:40:00,102.16,102.21,101.83,101.98,89100.0,73.8935,73.9297,73.6548,73.7633,89100.0
2013-05-22 09:50:00,101.99,101.99,101.41,101.49,125700.0,73.7705,73.7705,73.351,73.4089,125700.0
2013-05-22 10:00:00,101.48,101.8,101.47,101.6,140700.0,73.4016,73.6331,73.3944,73.4884,140700.0
2013-05-22 10:10:00,101.66,101.99,101.66,101.98,138600.0,73.5318,73.7705,73.5318,73.7633,138600.0
2013-05-22 10:20:00,101.98,102.35,101.98,102.28,93900.0,73.7633,74.0309,73.7633,73.9803,93900.0
2013-05-22 10:30:00,102.29,102.36,102.07,102.15,300700.0,73.9875,74.0381,73.8284,73.8863,300700.0
2013-05-22 10:40:00,102.15,102.21,101.98,101.98,201200.0,73.8863,73.9297,73.7633,73.7633,201200.0
2013-05-22 10:50:00,101.98,102.08,101.78,101.96,164800.0,73.7633,73.8356,73.6186,73.7488,164800.0
2013-05-22 11:00:00,101.95,102.09,101.89,102.05,80100.0,73.7416,73.8429,73.6982,73.8139,80100.0
2013-05-22 11:10:00,102.05,102.25,102.03,102.14,91600.0,73.8139,73.9586,73.7995,73.879,91600.0
2013-05-22 11:20:00,102.14,102.2,102.01,102.12,59400.0,73.879,73.9224,73.785,73.8646,59400.0
2013-05-22 11:30:00,102.13,102.17,102.0,102.06,111600.0,73.8718,73.9007,73.7778,73.8212,111600.0
2013-05-22 11:40:00,102.05,102.26,102.04,102.23,47600.0,73.8139,73.9658,73.8067,73.9441,47600.0
2013-05-22 11:50:00,102.23,102.24,102.16,102.17,41700.0,73.9441,73.9514,73.8935,73.9007,41700.0
2013-05-22 12:00:00,102.18,102.41,102.17,102.39,54200.0,73.908,74.0743,73.9007,74.0598,54200.0
2013-05-22 12:10:00,102.39,102.4,102.22,102.23,58000.0,74.0598,74.0671,73.9369,73.9441,58000.0
2013-05-22 12:20:00,102.23,102.4,102.23,102.36,51600.0,73.9441,74.0671,73.9441,74.0381,51600.0
2013-05-22 12:30:00,102.36,102.37,102.16,102.23,64200.0,74.0381,74.0454,73.8935,73.9441,64200.0
2013-05-22 12:40:00,102.23,102.24,102.19,102.23,39700.0,73.9441,73.9514,73.9152,73.9441,39700.0
2013-05-22 12:50:00,102.24,102.3,102.21,102.27,54000.0,73.9514,73.9947,73.9297,73.9731,54000.0
2013-05-22 13:00:00,102.27,102.3,102.14,102.14,37600.0,73.9731,73.9947,73.879,73.879,37600.0
2013-05-22 13:10:00,102.15,102.19,102.1,102.13,46800.0,73.8863,73.9152,73.8501,73.8718,46800.0
2013-05-22 13:20:00,102.12,102.17,102.09,102.12,45800.0,73.8646,73.9007,73.8429,73.8646,45800.0
2013-05-22 13:30:00,102.11,102.18,102.04,102.14,107100.0,73.8573,73.908,73.8067,73.879,107100.0
2013-05-22 13:40:00,102.15,102.2,101.93,102.05,73600.0,73.8863,73.9224,73.7271,73.8139,73600.0
2013-05-22 13:50:00,102.05,102.12,102.01,102.07,48500.0,73.8139,73.8646,73.785,73.8284,48500.0
2013-05-22 14:00:00,102.07,102.16,101.68,101.75,182300.0,73.8284,73.8935,73.5463,73.5969,182300.0
2013-05-22 14:10:00,101.76,101.8,101.5,101.79,121100.0,73.6042,73.6331,73.4161,73.6259,121100.0
2013-05-22 14:20:00,101.8,101.88,101.65,101.73,63400.0,73.6331,73.691,73.5246,73.5825,63400.0
2013-05-22 14:30:00,101.73,101.82,101.63,101.71,109500.0,73.5825,73.6476,73.5101,73.568,109500.0
2013-05-22 14:40:00,101.71,101.81,101.66,101.81,77300.0,73.568,73.6403,73.5318,73.6403,77300.0
2013-05-22 14:50:00,101.8,101.83,101.67,101.81,118000.0,73.6331,73.6548,73.5391,73.6403,118000.0
2013-05-22 15:00:00,101.81,101.83,101.67,101.72,103400.0,73.6403,73.6548,73.5391,73.5752,103400.0
2013-05-22 15:10:00,101.71,101.72,101.61,101.66,96100.0,73.568,73.5752,73.4957,73.5318,96100.0
2013-05-22 15:20:00,101.65,101.68,101.51,101.52,114100.0,73.5246,73.5463,73.4233,73.4306,114100.0
2013-05-22 15:30:00,101.52,101.57,101.45,101.51,142700.0,73.4306,73.4667,73.3799,73.4233,142700.0
2013-05-22 15:40:00,101.51,101.64,101.47,101.51,167100.0,73.4233,73.5174,73.3944,73.4233,167100.0
2013-05-22 15:50:00,101.52,101.73,101.49,101.72,286000.0,73.4306,73.5825,73.4089,73.5752,286000.0
2013-05-23 09:30:00,101.18,101.45,101.0,101.41,242500.0,73.1846,73.3799,73.0544,73.351,242500.0
2013-05-23 09:40:00,101.41,101.49,100.95,100.96,125700.0,73.351,73.4089,73.0183,73.0255,125700.0
2013-05-23 09:50:00,100.94,101.06,100.83,100.85,103400.0,73.011,73.0978,72.9315,72.9459,103400.0
2013-05-23 10:00:00,100.86,100.93,100.65,100.69,107400.0,72.9532,73.0038,72.8013,72.8302,107400.0
2013-05-23 10:10:00,100.68,100.98,100.68,100.85,115700.0,72.823,73.04,72.823,72.9459,115700.0
2013-05-23 10:20:00,100.85,100.91,100.68,100.7,91700.0,72.9459,72.9893,72.823,72.8375,91700.0
2013-05-23 10:30:00,100.7,100.78,100.45,100.5,165400.0,72.8375,72.8953,72.6566,72.6928,165400.0
2013-05-23 10:40:00,100.49,100.51,100.36,100.41,115800.0,72.6856,72.7,72.5915,72.6277,115800.0
2013-05-23 10:50:00,100.4,100.58,100.35,100.43,81900.0,72.6205,72.7507,72.5843,72.6422,81900.0
2013-05-23 11:00:00,100.43,100.66,100.43,100.6,77200.0,72.6422,72.8085,72.6422,72.7651,77200.0
2013-05-23 11:10:00,100.59,100.67,100.54,100.66,88000.0,72.7579,72.8158,72.7217,72.8085,88000.0
2013-05-23 11:20:00,100.65,100.74,100.53,100.58,102200.0,72.8013,72.8664,72.7145,72.7507,102200.0
2013-05-23 11:30:00,100.58,100.65,100.54,100.55,88900.0,72.7507,72.8013,72.7217,72.729,88900.0
2013-05-23 11:40:00,100.55,100.55,100.45,100.48,67800.0,72.729,72.729,72.6566,72.6783,67800.0
2013-05-23 11:50:00,100.49,100.6,100.49,100.54,49600.0,72.6856,72.7651,72.6856,72.7217,49600.0
2013-05-23 12:00:00,100.53,100.69,100.52,100.64,56700.0,72.7145,72.8302,72.7073,72.7941,56700.0
2013-05-23 12:10:00,100.65,100.71,100.59,100.66,46000.0,72.8013,72.8447,72.7579,72.8085,46000.0
2013-05-23 12:20:00,100.66,100.8,100.66,100.75,54700.0,72.8085,72.9098,72.8085,72.8736,54700.0
2013-05-23 12:30:00,100.77,100.79,100.73,100.76,59700.0,72.8881,72.9025,72.8592,72.8809,59700.0
2013-05-23 12:40:00,100.76,100.88,100.75,100.86,72700.0,72.8809,72.9676,72.8736,72.9532,72700.0
2013-05-23 12:50:00,100.87,100.98,100.83,100.94,62900.0,72.9604,73.04,72.9315,73.011,62900.0
2013-05-23 13:00:00,100.94,100.95,100.8,100.8,59800.0,73.011,73.0183,72.9098,72.9098,59800.0
2013-05-23 13:10:00,100.8,100.8,100.72,100.74,53400.0,72.9098,72.9098,72.8519,72.8664,53400.0
2013-05-23 13:20:00,100.73,100.78,100.7,100.74,84600.0,72.8592,72.8953,72.8375,72.8664,84600.0
2013-05-23 13:30:00,100.74,100.82,100.72,100.77,75100.0,72.8664,72.9242,72.8519,72.8881,75100.0
2013-05-23 13:40:00,100.77,100.82,100.67,100.73,88000.0,72.8881,72.9242,72.8158,72.8592,88000.0
2013-05-23 13:50:00,100.72,100.92,100.62,100.92,124400.0,72.8519,72.9966,72.7796,72.9966,124400.0
2013-05-23 14:00:00,100.91,101.06,100.87,100.99,55100.0,72.9893,73.0978,72.9604,73.0472,55100.0
2013-05-23 14:10:00,100.97,101.16,100.97,101.15,37700.0,73.0327,73.1702,73.0327,73.1629,37700.0
2013-05-23 14:20:00,101.16,101.21,101.1,101.11,49100.0,73.1702,73.2063,73.1268,73.134,49100.0
2013-05-23 14:30:00,101.11,101.11,100.99,101.05,260000.0,73.134,73.134,73.0472,73.0906,260000.0
2013-05-23 14:40:00,101.05,101.51,101.05,101.37,497300.0,73.0906,73.4233,73.0906,73.3221,497300.0
2013-05-23 14:50:00,101.37,101.47,101.25,101.31,133100.0,73.3221,73.3944,73.2353,73.2787,133100.0
2013-05-23 15:00:00,101.3,101.35,101.25,101.31,52100.0,73.2714,73.3076,73.2353,73.2787,52100.0
2013-05-23 15:10:00,101.3,101.44,101.2,101.23,80000.0,73.2714,73.3727,73.1991,73.2208,80000.0
2013-05-23 15:20:00,101.23,101.3,101.16,101.26,71100.0,73.2208,73.2714,73.1702,73.2425,71100.0
2013-05-23 15:30:00,101.25,101.37,101.17,101.19,112500.0,73.2353,73.3221,73.1774,73.1919,112500.0
2013-05-23 15:40:00,101.19,101.24,101.12,101.19,267000.0,73.1919,73.228,73.1412,73.1919,267000.0
2013-05-23 15:50:00,101.18,101.21,101.0,101.04,486100.0,73.1846,73.2063,73.0544,73.0834,486100.0
2013-05-24 09:30:00,100.59,100.66,100.06,100.28,230900.0,72.7579,72.8085,72.3745,72.5337,230900.0
2013-05-24 09:40:00,100.26,100.31,100.11,100.17,127000.0,72.5192,72.5554,72.4107,72.4541,127000.0
2013-05-24 09:50:00,100.17,100.33,100.09,100.28,111700.0,72.4541,72.5698,72.3962,72.5337,111700.0
2013-05-24 10:00:00,100.28,100.3,100.15,100.24,118100.0,72.5337,72.5481,72.4396,72.5047,118100.0
2013-05-24 10:10:00,100.24,100.25,100.16,100.23,90500.0,72.5047,72.512,72.4469,72.4975,90500.0
2013-05-24 10:20:00,100.23,100.23,100.08,100.18,84100.0,72.4975,72.4975,72.389,72.4613,84100.0
2013-05-24 10:30:00,100.17,100.29,100.17,100.24,107600.0,72.4541,72.5409,72.4541,72.5047,107600.0
2013-05-24 10:40:00,100.24,100.24,100.06,100.1,81500.0,72.5047,72.5047,72.3745,72.4035,81500.0
2013-05-24 10:50:00,100.11,100.17,100.06,100.15,50900.0,72.4107,72.4541,72.3745,72.4396,50900.0
2013-05-24 11:00:00,100.15,100.18,100.06,100.15,58900.0,72.4396,72.4613,72.3745,72.4396,58900.0
2013-05-24 11:10:00,100.15,100.15,100.05,100.06,77300.0,72.4396,72.4396,72.3673,72.3745,77300.0
2013-05-24 11:20:00,100.07,100.09,99.76,99.76,203000.0,72.3818,72.3962,72.1575,72.1575,203000.0
2013-05-24 11:30:00,99.77,99.98,99.73,99.98,146700.0,72.1648,72.3167,72.1358,72.3167,146700.0
2013-05-24 11:40:00,99.98,100.13,99.88,99.88,122500.0,72.3167,72.4252,72.2443,72.2443,122500.0
2013-05-24 11:50:00,99.88,100.02,99.85,100.0,97700.0,72.2443,72.3456,72.2226,72.3311,97700.0
2013-05-24 12:00:00,100.0,100.02,99.93,100.0,62200.0,72.3311,72.3456,72.2805,72.3311,62200.0
2013-05-24 12:10:00,100.0,100.02,99.96,100.0,57100.0,72.3311,72.3456,72.3022,72.3311,57100.0
2013-05-24 12:20:00,100.0,100.02,99.91,99.97,53700.0,72.3311,72.3456,72.266,72.3094,53700.0
2013-05-24 12:30:00,99.98,99.98,99.82,99.9,49200.0,72.3167,72.3167,72.2009,72.2588,49200.0
2013-05-24 12:40:00,99.9,99.95,99.86,99.92,46800.0,72.2588,72.295,72.2299,72.2733,46800.0
2013-05-24 12:50:00,99.93,100.01,99.92,99.93,58800.0,72.2805,72.3384,72.2733,72.2805,58800.0
2013-05-24 13:00:00,99.93,100.07,99.93,100.07,95600.0,72.2805,72.3818,72.2805,72.3818,95600.0
2013-05-24 13:10:00,100.08,100.14,100.07,100.1,117800.0,72.389,72.4324,72.3818,72.4035,117800.0
2013-05-24 13:20:00,100.1,100.16,100.09,100.16,101000.0,72.4035,72.4469,72.3962,72.4469,101000.0
2013-05-24 13:30:00,100.16,100.2,100.15,100.17,52600.0,72.4469,72.4758,72.4396,72.4541,52600.0
2013-05-24 13:40:00,100.16,100.21,100.14,100.18,56100.0,72.4469,72.483,72.4324,72.4613,56100.0
2013-05-24 13:50:00,100.18,100.3,100.16,100.3,63900.0,72.4613,72.5481,72.4469,72.5481,63900.0
2013-05-24 14:00:00,100.29,100.3,100.23,100.23,37000.0,72.5409,72.5481,72.4975,72.4975,37000.0
2013-05-24 14:10:00,100.23,100.35,100.22,100.33,49000.0,72.4975,72.5843,72.4903,72.5698,49000.0
2013-05-24 14:20:00,100.32,100.33,100.25,100.32,43900.0,72.5626,72.5698,72.512,72.5626,43900.0
2013-05-24 14:30:00,100.33,100.33,100.17,100.17,63300.0,72.5698,72.5698,72.4541,72.4541,63300.0
2013-05-24 14:40:00,100.17,100.18,100.08,100.09,68500.0,72.4541,72.4613,72.389,72.3962,68500.0
2013-05-24 14:50:00,100.08,100.16,100.08,100.14,60900.0,72.389,72.4469,72.389,72.4324,60900.0
2013-05-24 15:00:00,100.15,100.18,100.09,100.14,44000.0,72.4396,72.4613,72.3962,72.4324,44000.0
2013-05-24 15:10:00,100.14,100.16,100.05,100.05,65400.0,72.4324,72.4469,72.3673,72.3673,65400.0
2013-05-24 15:20:00,100.04,100.06,99.97,99.97,92400.0,72.3601,72.3745,72.3094,72.3094,92400.0
2013-05-24 15:30:00,99.98,100.02,99.88,99.89,117700.0,72.3167,72.3456,72.2443,72.2516,117700.0
2013-05-24 15:40:00,99.89,100.07,99.86,100.03,153700.0,72.2516,72.3818,72.2299,72.3528,153700.0
2013-05-24 15:50:00,100.03,100.26,99.94,100.25,418000.0,72.3528,72.5192,72.2877,72.512,418000.0
2013-05-28 09:30:00,101.06,101.43,100.88,101.18,283300.0,73.0978,73.3655,72.9676,73.1846,283300.0
2013-05-28 09:40:00,101.21,101.22,100.93,101.14,115300.0,73.2063,73.2136,73.0038,73.1557,115300.0
2013-05-28 09:50:00,101.14,101.36,101.11,101.36,154500.0,73.1557,73.3148,73.134,73.3148,154500.0
2013-05-28 10:00:00,101.34,101.67,101.3,101.63,159300.0,73.3004,73.5391,73.2714,73.5101,159300.0
2013-05-28 10:10:00,101.62,101.74,101.6,101.7,114400.0,73.5029,73.5897,73.4884,73.5608,114400.0
2013-05-28 10:20:00,101.7,101.87,101.66,101.84,107100.0,73.5608,73.6837,73.5318,73.662,107100.0
2013-05-28 10:30:00,101.84,101.89,101.79,101.86,98400.0,73.662,73.6982,73.6259,73.6765,98400.0
2013-05-28 10:40:00,101.84,101.89,101.75,101.83,174300.0,73.662,73.6982,73.5969,73.6548,174300.0
2013-05-28 10:50:00,101.84,101.88,101.74,101.79,175300.0,73.662,73.691,73.5897,73.6259,175300.0
2013-05-28 11:00:00,101.79,101.92,101.74,101.91,160400.0,73.6259,73.7199,73.5897,73.7127,160400.0
2013-05-28 11:10:00,101.9,101.94,101.84,101.87,96200.0,73.7054,73.7344,73.662,73.6837,96200.0
2013-05-28 11:20:00,101.86,101.89,101.8,101.85,100200.0,73.6765,73.6982,73.6331,73.6693,100200.0
2013-05-28 11:30:00,101.87,101.9,101.74,101.78,81900.0,73.6837,73.7054,73.5897,73.6186,81900.0
2013-05-28 11:40:00,101.77,101.78,101.59,101.59,118900.0,73.6114,73.6186,73.4812,73.4812,118900.0
2013-05-28 11:50:00,101.61,101.64,101.48,101.49,111000.0,73.4957,73.5174,73.4016,73.4089,111000.0
2013-05-28 12:00:00,101.52,101.52,101.36,101.38,68700.0,73.4306,73.4306,73.3148,73.3293,68700.0
2013-05-28 12:10:00,101.39,101.47,101.36,101.38,53100.0,73.3365,73.3944,73.3148,73.3293,53100.0
2013-05-28 12:20:00,101.38,101.54,101.35,101.5,63800.0,73.3293,73.445,73.3076,73.4161,63800.0
2013-05-28 12:30:00,101.48,101.52,101.43,101.5,60600.0,73.4016,73.4306,73.3655,73.4161,60600.0
2013-05-28 12:40:00,101.51,101.53,101.46,101.48,85800.0,73.4233,73.4378,73.3872,73.4016,85800.0
2013-05-28 12:50:00,101.47,101.58,101.43,101.58,72000.0,73.3944,73.474,73.3655,73.474,72000.0
2013-05-28 13:00:00,101.58,101.69,101.57,101.61,63000.0,73.474,73.5535,73.4667,73.4957,63000.0
2013-05-28 13:10:00,101.62,101.65,101.52,101.59,95600.0,73.5029,73.5246,73.4306,73.4812,95600.0
2013-05-28 13:20:00,101.6,101.62,101.51,101.58,86000.0,73.4884,73.5029,73.4233,73.474,86000.0
2013-05-28 13:30:00,101.57,101.58,101.44,101.45,121700.0,73.4667,73.474,73.3727,73.3799,121700.0
2013-05-28 13:40:00,101.45,101.47,101.32,101.36,94400.0,73.3799,73.3944,73.2859,73.3148,94400.0
2013-05-28 13:50:00,101.36,101.38,101.28,101.29,192900.0,73.3148,73.3293,73.257,73.2642,192900.0
2013-05-28 14:00:00,101.3,101.32,101.18,101.18,237900.0,73.2714,73.2859,73.1846,73.1846,237900.0
2013-05-28 14:10:00,101.18,101.28,101.14,101.27,98200.0,73.1846,73.257,73.1557,73.2497,98200.0
2013-05-28 14:20:00,101.26,101.27,101.14,101.22,68400.0,73.2425,73.2497,73.1557,73.2136,68400.0
2013-05-28 14:30:00,101.21,101.22,101.0,101.01,90400.0,73.2063,73.2136,73.0544,73.0617,90400.0
2013-05-28 14:40:00,101.01,101.32,101.01,101.29,73200.0,73.0617,73.2859,73.0617,73.2642,73200.0
2013-05-28 14:50:00,101.3,101.38,101.23,101.37,142400.0,73.2714,73.3293,73.2208,73.3221,142400.0
2013-05-28 15:00:00,101.36,101.4,101.33,101.36,155300.0,73.3148,73.3438,73.2931,73.3148,155300.0
2013-05-28 15:10:00,101.34,101.35,101.19,101.24,191300.0,73.3004,73.3076,73.1919,73.228,191300.0
2013-05-28 15:20:00,101.24,101.28,101.11,101.14,118300.0,73.228,73.257,73.134,73.1557,118300.0
2013-05-28 15:30:00,101.16,101.17,100.98,101.05,347300.0,73.1702,73.1774,73.04,73.0906,347300.0
2013-05-28 15:40:00,101.05,101.28,101.04,101.26,215300.0,73.0906,73.257,73.0834,73.2425,215300.0
2013-05-28 15:50:00,101.26,101.28,101.14,101.25,589100.0,73.2425,73.257,73.1557,73.2353,589100.0
2013-05-29 09:30:00,100.64,100.64,100.39,100.43,237100.0,72.7941,72.7941,72.6132,72.6422,237100.0
2013-05-29 09:40:00,100.43,100.59,100.33,100.38,240100.0,72.6422,72.7579,72.5698,72.606,240100.0
2013-05-29 09:50:00,100.36,100.53,100.34,100.37,207900.0,72.5915,72.7145,72.5771,72.5988,207900.0
2013-05-29 10:00:00,100.37,100.45,100.3,100.35,190200.0,72.5988,72.6566,72.5481,72.5843,190200.0
2013-05-29 10:10:00,100.35,100.37,99.79,99.94,437800.0,72.5843,72.5988,72.1792,72.2877,437800.0
2013-05-29 10:20:00,99.95,100.06,99.75,99.76,299000.0,72.295,72.3745,72.1503,72.1575,299000.0
2013-05-29 10:30:00,99.75,99.75,99.19,99.21,396100.0,72.1503,72.1503,71.7453,71.7597,396100.0
2013-05-29 10:40:00,99.22,99.22,98.71,98.91,690700.0,71.767,71.767,71.3981,71.5427,690700.0
2013-05-29 10:50:00,98.9,98.99,98.5,98.64,291200.0,71.5355,71.6006,71.2462,71.3474,291200.0
2013-05-29 11:00:00,98.63,98.67,98.28,98.54,353600.0,71.3402,71.3691,71.087,71.2751,353600.0
2013-05-29 11:10:00,98.55,98.8,98.43,98.76,217500.0,71.2823,71.4632,71.1955,71.4342,217500.0
2013-05-29 11:20:00,98.76,99.09,98.7,99.0,241100.0,71.4342,71.6729,71.3908,71.6078,241100.0
2013-05-29 11:30:00,99.0,99.32,98.96,98.97,298700.0,71.6078,71.8393,71.5789,71.5861,298700.0
2013-05-29 11:40:00,98.96,99.1,98.93,99.04,141500.0,71.5789,71.6802,71.5572,71.6368,141500.0
2013-05-29 11:50:00,99.03,99.08,98.9,98.92,183300.0,71.6295,71.6657,71.5355,71.55,183300.0
2013-05-29 12:00:00,98.93,99.01,98.87,98.91,89400.0,71.5572,71.6151,71.5138,71.5427,89400.0
2013-05-29 12:10:00,98.9,99.07,98.84,99.07,125900.0,71.5355,71.6585,71.4921,71.6585,125900.0
2013-05-29 12:20:00,99.06,99.1,98.91,98.98,91000.0,71.6512,71.6802,71.5427,71.5934,91000.0
2013-05-29 12:30:00,98.99,99.1,98.97,99.03,78800.0,71.6006,71.6802,71.5861,71.6295,78800.0
2013-05-29 12:40:00,99.03,99.12,98.97,99.0,153400.0,71.6295,71.6946,71.5861,71.6078,153400.0
2013-05-29 12:50:00,99.0,99.03,98.88,98.96,105100.0,71.6078,71.6295,71.521,71.5789,105100.0
2013-05-29 13:00:00,98.96,99.01,98.86,98.86,82300.0,71.5789,71.6151,71.5066,71.5066,82300.0
2013-05-29 13:10:00,98.87,98.9,98.8,98.85,148300.0,71.5138,71.5355,71.4632,71.4993,148300.0
2013-05-29 13:20:00,98.84,99.2,98.79,99.16,191900.0,71.4921,71.7525,71.4559,71.7236,191900.0
2013-05-29 13:30:00,99.17,99.28,99.14,99.21,209600.0,71.7308,71.8103,71.7091,71.7597,209600.0
2013-05-29 13:40:00,99.22,99.23,99.14,99.14,147000.0,71.767,71.7742,71.7091,71.7091,147000.0
2013-05-29 13:50:00,99.14,99.23,99.05,99.18,127400.0,71.7091,71.7742,71.644,71.738,127400.0
2013-05-29 14:00:00,99.18,99.23,99.11,99.17,108700.0,71.738,71.7742,71.6874,71.7308,108700.0
2013-05-29 14:10:00,99.16,99.23,99.12,99.17,141400.0,71.7236,71.7742,71.6946,71.7308,141400.0
2013-05-29 14:20:00,99.16,99.21,99.07,99.1,111100.0,71.7236,71.7597,71.6585,71.6802,111100.0
2013-05-29 14:30:00,99.09,99.14,99.06,99.12,82400.0,71.6729,71.7091,71.6512,71.6946,82400.0
2013-05-29 14:40:00,99.12,99.25,99.07,99.19,137800.0,71.6946,71.7886,71.6585,71.7453,137800.0
2013-05-29 14:50:00,99.18,99.24,99.16,99.19,139600.0,71.738,71.7814,71.7236,71.7453,139600.0
2013-05-29 15:00:00,99.17,99.22,99.15,99.2,178100.0,71.7308,71.767,71.7163,71.7525,178100.0
2013-05-29 15:10:00,99.2,99.31,99.19,99.24,116200.0,71.7525,71.832,71.7453,71.7814,116200.0
2013-05-29 15:20:00,99.25,99.31,99.18,99.2,113700.0,71.7886,71.832,71.738,71.7525,113700.0
2013-05-29 15:30:00,99.2,99.2,99.07,99.18,220700.0,71.7525,71.7525,71.6585,71.738,220700.0
2013-05-29 15:40:00,99.18,99.18,99.03,99.09,326400.0,71.738,71.738,71.6295,71.6729,326400.0
2013-05-29 15:50:00,99.08,99.09,98.94,99.02,553900.0,71.6657,71.6729,71.5644,71.6223,553900.0
2013-05-30 09:30:00,98.42,98.59,97.36,97.52,620700.0,71.753,71.8769,70.9802,71.0969,620700.0
2013-05-30 09:40:00,97.49,97.99,97.28,97.92,392900.0,71.075,71.4395,70.9219,71.3885,392900.0
2013-05-30 09:50:00,97.93,97.93,97.44,97.44,231700.0,71.3958,71.3958,71.0385,71.0385,231700.0
2013-05-30 10:00:00,97.45,97.71,97.27,97.34,271800.0,71.0458,71.2354,70.9146,70.9656,271800.0
2013-05-30 10:10:00,97.35,97.49,96.79,97.11,857000.0,70.9729,71.075,70.5646,70.7979,857000.0
2013-05-30 10:20:00,97.11,97.37,97.03,97.2,411800.0,70.7979,70.9875,70.7396,70.8636,411800.0
2013-05-30 10:30:00,97.2,97.6,97.2,97.44,300900.0,70.8636,71.1552,70.8636,71.0385,300900.0
2013-05-30 10:40:00,97.43,97.55,97.38,97.46,206600.0,71.0312,71.1187,70.9948,71.0531,206600.0
2013-05-30 10:50:00,97.47,97.58,97.42,97.57,192900.0,71.0604,71.1406,71.0239,71.1333,192900.0
2013-05-30 11:00:00,97.56,97.6,97.22,97.37,247500.0,71.126,71.1552,70.8781,70.9875,247500.0
2013-05-30 11:10:00,97.37,97.61,97.11,97.17,306800.0,70.9875,71.1625,70.7979,70.8417,306800.0
2013-05-30 11:20:00,97.17,97.52,97.15,97.5,134200.0,70.8417,71.0969,70.8271,71.0823,134200.0
2013-05-30 11:30:00,97.5,97.59,97.48,97.52,124400.0,71.0823,71.1479,71.0677,71.0969,124400.0
2013-05-30 11:40:00,97.53,97.65,97.46,97.5,122600.0,71.1041,71.1916,71.0531,71.0823,122600.0
2013-05-30 11:50:00,97.52,97.7,97.52,97.67,99400.0,71.0969,71.2281,71.0969,71.2062,99400.0
2013-05-30 12:00:00,97.66,97.75,97.6,97.6,109100.0,71.1989,71.2645,71.1552,71.1552,109100.0
2013-05-30 12:10:00,97.6,97.69,97.57,97.62,97000.0,71.1552,71.2208,71.1333,71.1698,97000.0
2013-05-30 12:20:00,97.63,97.68,97.56,97.65,78300.0,71.177,71.2135,71.126,71.1916,78300.0
2013-05-30 12:30:00,97.64,97.67,97.52,97.52,140500.0,71.1843,71.2062,71.0969,71.0969,140500.0
2013-05-30 12:40:00,97.52,97.64,97.48,97.62,87500.0,71.0969,71.1843,71.0677,71.1698,87500.0
2013-05-30 12:50:00,97.63,97.63,97.54,97.58,109200.0,71.177,71.177,71.1114,71.1406,109200.0
2013-05-30 13:00:00,97.58,97.61,97.46,97.48,79500.0,71.1406,71.1625,71.0531,71.0677,79500.0
2013-05-30 13:10:00,97.48,97.64,97.44,97.63,83500.0,71.0677,71.1843,71.0385,71.177,83500.0
2013-05-30 13:20:00,97.63,97.64,97.59,97.64,65800.0,71.177,71.1843,71.1479,71.1843,65800.0
2013-05-30 13:30:00,97.63,97.67,97.57,97.61,83200.0,71.177,71.2062,71.1333,71.1625,83200.0
2013-05-30 13:40:00,97.61,97.7,97.58,97.64,86700.0,71.1625,71.2281,71.1406,71.1843,86700.0
2013-05-30 13:50:00,97.64,97.69,97.63,97.64,68900.0,71.1843,71.2208,71.177,71.1843,68900.0
2013-05-30 14:00:00,97.64,97.68,97.63,97.64,66500.0,71.1843,71.2135,71.177,71.1843,66500.0
2013-05-30 14:10:00,97.62,97.63,97.58,97.61,60000.0,71.1698,71.177,71.1406,71.1625,60000.0
2013-05-30 14:20:00,97.61,97.67,97.61,97.64,80300.0,71.1625,71.2062,71.1625,71.1843,80300.0
2013-05-30 14:30:00,97.65,97.69,97.63,97.66,70600.0,71.1916,71.2208,71.177,71.1989,70600.0
2013-05-30 14:40:00,97.66,97.66,97.56,97.57,72900.0,71.1989,71.1989,71.126,71.1333,72900.0
2013-05-30 14:50:00,97.58,97.6,97.53,97.53,91600.0,71.1406,71.1552,71.1041,71.1041,91600.0
2013-05-30 15:00:00,97.53,97.53,97.33,97.35,177800.0,71.1041,71.1041,70.9583,70.9729,177800.0
2013-05-30 15:10:00,97.35,97.36,97.28,97.33,127000.0,70.9729,70.9802,70.9219,70.9583,127000.0
2013-05-30 15:20:00,97.33,97.34,97.25,97.3,136600.0,70.9583,70.9656,70.9,70.9365,136600.0
2013-05-30 15:30:00,97.31,97.31,97.19,97.23,199200.0,70.9438,70.9438,70.8563,70.8854,199200.0
2013-05-30 15:40:00,97.23,97.31,97.13,97.14,281400.0,70.8854,70.9438,70.8125,70.8198,281400.0
2013-05-30 15:50:00,97.13,97.14,97.01,97.06,466000.0,70.8125,70.8198,70.725,70.7615,466000.0
2013-05-31 09:30:00,96.89,97.22,96.8,97.22,268200.0,70.6376,70.8781,70.5719,70.8781,268200.0
2013-05-31 09:40:00,97.22,97.41,97.14,97.19,212500.0,70.8781,71.0167,70.8198,70.8563,212500.0
2013-05-31 09:50:00,97.19,97.22,97.03,97.1,101300.0,70.8563,70.8781,70.7396,70.7907,101300.0
2013-05-31 10:00:00,97.1,97.2,96.9,96.93,150200.0,70.7907,70.8636,70.6448,70.6667,150200.0
2013-05-31 10:10:00,96.91,97.05,96.84,97.0,152500.0,70.6521,70.7542,70.6011,70.7177,152500.0
2013-05-31 10:20:00,97.01,97.03,96.9,96.97,88300.0,70.725,70.7396,70.6448,70.6959,88300.0
2013-05-31 10:30:00,96.97,97.14,96.97,97.12,127200.0,70.6959,70.8198,70.6959,70.8052,127200.0
2013-05-31 10:40:00,97.13,97.22,96.99,97.07,117100.0,70.8125,70.8781,70.7105,70.7688,117100.0
2013-05-31 10:50:00,97.08,97.24,97.08,97.16,89200.0,70.7761,70.8927,70.7761,70.8344,89200.0
2013-05-31 11:00:00,97.18,97.45,97.13,97.42,144600.0,70.849,71.0458,70.8125,71.0239,144600.0
2013-05-31 11:10:00,97.42,97.54,97.34,97.43,136300.0,71.0239,71.1114,70.9656,71.0312,136300.0
2013-05-31 11:20:00,97.43,97.55,97.42,97.46,82300.0,71.0312,71.1187,71.0239,71.0531,82300.0
2013-05-31 11:30:00,97.46,97.5,97.26,97.42,88300.0,71.0531,71.0823,70.9073,71.0239,88300.0
2013-05-31 11:40:00,97.42,97.42,97.15,97.23,65100.0,71.0239,71.0239,70.8271,70.8854,65100.0
2013-05-31 11:50:00,97.22,97.34,97.19,97.32,53700.0,70.8781,70.9656,70.8563,70.951,53700.0
2013-05-31 12:00:00,97.32,97.33,97.21,97.23,44200.0,70.951,70.9583,70.8708,70.8854,44200.0
2013-05-31 12:10:00,97.23,97.23,97.04,97.09,74600.0,70.8854,70.8854,70.7469,70.7834,74600.0
2013-05-31 12:20:00,97.09,97.26,97.08,97.23,38400.0,70.7834,70.9073,70.7761,70.8854,38400.0
2013-05-31 12:30:00,97.23,97.28,97.17,97.27,49500.0,70.8854,70.9219,70.8417,70.9146,49500.0
2013-05-31 12:40:00,97.26,97.29,97.18,97.28,40800.0,70.9073,70.9292,70.849,70.9219,40800.0
2013-05-31 12:50:00,97.28,97.32,97.22,97.28,34200.0,70.9219,70.951,70.8781,70.9219,34200.0
2013-05-31 13:00:00,97.29,97.52,97.25,97.48,47800.0,70.9292,71.0969,70.9,71.0677,47800.0
2013-05-31 13:10:00,97.48,97.53,97.44,97.49,83400.0,71.0677,71.1041,71.0385,71.075,83400.0
2013-05-31 13:20:00,97.5,97.61,97.5,97.6,52400.0,71.0823,71.1625,71.0823,71.1552,52400.0
2013-05-31 13:30:00,97.61,97.66,97.56,97.6,88200.0,71.1625,71.1989,71.126,71.1552,88200.0
2013-05-31 13:40:00,97.6,97.71,97.55,97.7,69100.0,71.1552,71.2354,71.1187,71.2281,69100.0
2013-05-31 13:50:00,97.7,97.7,97.5,97.53,61900.0,71.2281,71.2281,71.0823,71.1041,61900.0
2013-05-31 14:00:00,97.53,97.62,97.47,97.56,57400.0,71.1041,71.1698,71.0604,71.126,57400.0
2013-05-31 14:10:00,97.56,97.58,97.34,97.37,133800.0,71.126,71.1406,70.9656,70.9875,133800.0
2013-05-31 14:20:00,97.36,97.4,97.32,97.33,49200.0,70.9802,71.0094,70.951,70.9583,49200.0
2013-05-31 14:30:00,97.33,97.34,97.2,97.26,95700.0,70.9583,70.9656,70.8636,70.9073,95700.0
2013-05-31 14:40:00,97.26,97.26,97.04,97.04,75800.0,70.9073,70.9073,70.7469,70.7469,75800.0
2013-05-31 14:50:00,97.04,97.09,97.01,97.06,74100.0,70.7469,70.7834,70.725,70.7615,74100.0
2013-05-31 15:00:00,97.06,97.16,97.01,97.13,74800.0,70.7615,70.8344,70.725,70.8125,74800.0
2013-05-31 15:10:00,97.13,97.13,97.04,97.08,69600.0,70.8125,70.8125,70.7469,70.7761,69600.0
2013-05-31 15:20:00,97.07,97.17,96.97,96.98,110900.0,70.7688,70.8417,70.6959,70.7032,110900.0
2013-05-31 15:30:00,96.98,97.06,96.91,97.02,168500.0,70.7032,70.7615,70.6521,70.7323,168500.0
2013-05-31 15:40:00,97.01,97.04,96.93,96.99,219600.0,70.725,70.7469,70.6667,70.7105,219600.0
2013-05-31 15:50:00,96.98,96.98,96.62,96.67,627000.0,70.7032,70.7032,70.4407,70.4772,627000.0
2013-06-03 09:30:00,96.77,96.97,96.57,96.61,175100.0,70.5501,70.6959,70.4043,70.4334,175100.0
2013-06-03 09:40:00,96.62,96.86,96.61,96.82,116900.0,70.4407,70.6157,70.4334,70.5865,116900.0
2013-06-03 09:50:00,96.8,96.98,96.72,96.76,134800.0,70.5719,70.7032,70.5136,70.5428,134800.0
2013-06-03 10:00:00,96.76,97.22,96.62,97.22,133000.0,70.5428,70.8781,70.4407,70.8781,133000.0
2013-06-03 10:10:00,97.22,97.31,97.0,97.11,112600.0,70.8781,70.9438,70.7177,70.7979,112600.0
2013-06-03 10:20:00,97.11,97.41,97.06,97.29,126600.0,70.7979,71.0167,70.7615,70.9292,126600.0
2013-06-03 10:30:00,97.33,97.41,97.03,97.11,120700.0,70.9583,71.0167,70.7396,70.7979,120700.0
2013-06-03 10:40:00,97.12,97.22,96.94,97.16,90500.0,70.8052,70.8781,70.674,70.8344,90500.0
2013-06-03 10:50:00,97.15,97.19,97.06,97.11,80100.0,70.8271,70.8563,70.7615,70.7979,80100.0
2013-06-03 11:00:00,97.12,97.38,97.05,97.36,92500.0,70.8052,70.9948,70.7542,70.9802,92500.0
2013-06-03 11:10:00,97.35,97.42,97.21,97.32,132000.0,70.9729,71.0239,70.8708,70.951,132000.0
2013-06-03 11:20:00,97.34,97.36,97.13,97.2,88900.0,70.9656,70.9802,70.8125,70.8636,88900.0
2013-06-03 11:30:00,97.22,97.28,97.08,97.24,102400.0,70.8781,70.9219,70.7761,70.8927,102400.0
2013-06-03 11:40:00,97.23,97.44,97.18,97.3,94800.0,70.8854,71.0385,70.849,70.9365,94800.0
2013-06-03 11:50:00,97.3,97.35,97.08,97.2,69300.0,70.9365,70.9729,70.7761,70.8636,69300.0
2013-06-03 12:00:00,97.21,97.38,97.21,97.37,106100.0,70.8708,70.9948,70.8708,70.9875,106100.0
2013-06-03 12:10:00,97.37,97.48,97.36,97.44,64100.0,70.9875,71.0677,70.9802,71.0385,64100.0
2013-06-03 12:20:00,97.43,97.46,97.38,97.43,95900.0,71.0312,71.0531,70.9948,71.0312,95900.0
2013-06-03 12:30:00,97.43,97.5,97.39,97.43,51600.0,71.0312,71.0823,71.0021,71.0312,51600.0
2013-06-03 12:40:00,97.41,97.55,97.39,97.53,51300.0,71.0167,71.1187,71.0021,71.1041,51300.0
2013-06-03 12:50:00,97.54,97.55,97.45,97.5,42600.0,71.1114,71.1187,71.0458,71.0823,42600.0
2013-06-03 13:00:00,97.5,97.68,97.43,97.65,63300.0,71.0823,71.2135,71.0312,71.1916,63300.0
2013-06-03 13:10:00,97.64,97.64,97.42,97.52,38400.0,71.1843,71.1843,71.0239,71.0969,38400.0
2013-06-03 13:20:00,97.53,97.53,97.39,97.5,65500.0,71.1041,71.1041,71.0021,71.0823,65500.0
2013-06-03 13:30:00,97.5,97.55,97.43,97.48,51500.0,71.0823,71.1187,71.0312,71.0677,51500.0
2013-06-03 13:40:00,97.47,97.55,97.44,97.51,51100.0,71.0604,71.1187,71.0385,71.0896,51100.0
2013-06-03 13:50:00,97.5,97.67,97.5,97.55,57200.0,71.0823,71.2062,71.0823,71.1187,57200.0
2013-06-03 14:00:00,97.56,97.82,97.52,97.76,103900.0,71.126,71.3156,71.0969,71.2718,103900.0
2013-06-03 14:10:00,97.76,97.82,97.73,97.73,49400.0,71.2718,71.3156,71.25,71.25,49400.0
2013-06-03 14:20:00,97.73,97.79,97.72,97.73,55200.0,71.25,71.2937,71.2427,71.25,55200.0
2013-06-03 14:30:00,97.73,97.82,97.72,97.73,88000.0,71.25,71.3156,71.2427,71.25,88000.0
2013-06-03 14:40:00,97.73,97.87,97.72,97.73,77600.0,71.25,71.352,71.2427,71.25,77600.0
2013-06-03 14:50:00,97.74,97.79,97.68,97.75,111800.0,71.2572,71.2937,71.2135,71.2645,111800.0
2013-06-03 15:00:00,97.76,97.82,97.72,97.74,90000.0,71.2718,71.3156,71.2427,71.2572,90000.0
2013-06-03 15:10:00,97.75,97.83,97.72,97.73,98200.0,71.2645,71.3229,71.2427,71.25,98200.0
2013-06-03 15:20:00,97.73,97.84,97.73,97.79,65400.0,71.25,71.3301,71.25,71.2937,65400.0
2013-06-03 15:30:00,97.79,97.91,97.73,97.84,93400.0,71.2937,71.3812,71.25,71.3301,93400.0
2013-06-03 15:40:00,97.84,97.99,97.76,97.95,156400.0,71.3301,71.4395,71.2718,71.4103,156400.0
2013-06-03 15:50:00,97.95,97.96,97.8,97.95,321800.0,71.4103,71.4176,71.301,71.4103,321800.0
2013-06-04 09:30:00,98.01,98.29,97.96,98.22,292400.0,71.4541,71.6582,71.4176,71.6072,292400.0
2013-06-04 09:40:00,98.26,98.43,98.12,98.43,88100.0,71.6363,71.7603,71.5343,71.7603,88100.0
2013-06-04 09:50:00,98.41,98.45,98.29,98.35,94000.0,71.7457,71.7749,71.6582,71.702,94000.0
2013-06-04 10:00:00,98.34,98.44,98.29,98.43,66200.0,71.6947,71.7676,71.6582,71.7603,66200.0
2013-06-04 10:10:00,98.43,98.48,98.38,98.43,81300.0,71.7603,71.7967,71.7238,71.7603,81300.0
2013-06-04 10:20:00,98.42,98.46,98.36,98.43,115800.0,71.753,71.7822,71.7093,71.7603,115800.0
2013-06-04 10:30:00,98.44,98.5,98.36,98.38,100100.0,71.7676,71.8113,71.7093,71.7238,100100.0
2013-06-04 10:40:00,98.38,98.54,98.34,98.51,115600.0,71.7238,71.8405,71.6947,71.8186,115600.0
2013-06-04 10:50:00,98.51,98.51,98.4,98.46,283400.0,71.8186,71.8186,71.7384,71.7822,283400.0
2013-06-04 11:00:00,98.46,98.46,98.22,98.26,116500.0,71.7822,71.7822,71.6072,71.6363,116500.0
2013-06-04 11:10:00,98.25,98.35,98.19,98.26,104400.0,71.6291,71.702,71.5853,71.6363,104400.0
2013-06-04 11:20:00,98.26,98.42,98.24,98.32,73800.0,71.6363,71.753,71.6218,71.6801,73800.0
2013-06-04 11:30:00,98.33,98.47,98.23,98.36,79900.0,71.6874,71.7894,71.6145,71.7093,79900.0
2013-06-04 11:40:00,98.36,98.51,98.34,98.43,78700.0,71.7093,71.8186,71.6947,71.7603,78700.0
2013-06-04 11:50:00,98.43,98.66,98.38,98.55,73200.0,71.7603,71.928,71.7238,71.8478,73200.0
2013-06-04 12:00:00,98.54,98.55,98.32,98.41,68200.0,71.8405,71.8478,71.6801,71.7457,68200.0
2013-06-04 12:10:00,98.41,98.49,98.32,98.36,77500.0,71.7457,71.804,71.6801,71.7093,77500.0
2013-06-04 12:20:00,98.36,98.43,98.26,98.27,94000.0,71.7093,71.7603,71.6363,71.6436,94000.0
2013-06-04 12:30:00,98.27,98.33,98.26,98.27,83900.0,71.6436,71.6874,71.6363,71.6436,83900.0
2013-06-04 12:40:00,98.28,98.31,98.2,98.27,58400.0,71.6509,71.6728,71.5926,71.6436,58400.0
2013-06-04 12:50:00,98.27,98.37,98.26,98.37,64700.0,71.6436,71.7165,71.6363,71.7165,64700.0
2013-06-04 13:00:00,98.37,98.45,98.32,98.42,55600.0,71.7165,71.7749,71.6801,71.753,55600.0
2013-06-04 13:10:00,98.41,98.47,98.39,98.42,54000.0,71.7457,71.7894,71.7311,71.753,54000.0
2013-06-04 13:20:00,98.4,98.42,98.04,98.06,72400.0,71.7384,71.753,71.476,71.4905,72400.0
2013-06-04 13:30:00,98.04,98.08,97.84,97.95,124300.0,71.476,71.5051,71.3301,71.4103,124300.0
2013-06-04 13:40:00,97.95,98.02,97.76,97.78,95400.0,71.4103,71.4614,71.2718,71.2864,95400.0
2013-06-04 13:50:00,97.77,97.92,97.77,97.86,89900.0,71.2791,71.3885,71.2791,71.3447,89900.0
2013-06-04 14:00:00,97.86,97.9,97.64,97.68,95000.0,71.3447,71.3739,71.1843,71.2135,95000.0
2013-06-04 14:10:00,97.68,97.96,97.64,97.92,122700.0,71.2135,71.4176,71.1843,71.3885,122700.0
2013-06-04 14:20:00,97.92,98.02,97.91,97.94,125300.0,71.3885,71.4614,71.3812,71.4031,125300.0
2013-06-04 14:30:00,97.95,98.04,97.92,97.98,90400.0,71.4103,71.476,71.3885,71.4322,90400.0
2013-06-04 14:40:00,97.98,98.13,97.98,98.07,94400.0,71.4322,71.5416,71.4322,71.4978,94400.0
2013-06-04 14:50:00,98.07,98.14,97.94,98.01,87700.0,71.4978,71.5489,71.4031,71.4541,87700.0
2013-06-04 15:00:00,98.02,98.31,98.0,98.18,103300.0,71.4614,71.6728,71.4468,71.578,103300.0
2013-06-04 15:10:00,98.19,98.23,98.07,98.16,118300.0,71.5853,71.6145,71.4978,71.5634,118300.0
2013-06-04 15:20:00,98.17,98.33,98.13,98.27,108200.0,71.5707,71.6874,71.5416,71.6436,108200.0
2013-06-04 15:30:00,98.27,98.55,98.27,98.51,197800.0,71.6436,71.8478,71.6436,71.8186,197800.0
2013-06-04 15:40:00,98.52,98.68,98.52,98.54,218700.0,71.8259,71.9425,71.8259,71.8405,218700.0
2013-06-04 15:50:00,98.54,98.58,98.33,98.34,328600.0,71.8405,71.8696,71.6874,71.6947,328600.0
2013-06-05 09:30:00,98.1,98.16,97.3,97.44,250300.0,71.5197,71.5634,70.9365,71.0385,250300.0
2013-06-05 09:40:00,97.44,97.44,97.2,97.43,148300.0,71.0385,71.0385,70.8636,71.0312,148300.0
2013-06-05 09:50:00,97.42,97.43,97.13,97.26,111200.0,71.0239,71.0312,70.8125,70.9073,111200.0
2013-06-05 10:00:00,97.25,97.36,97.12,97.14,132200.0,70.9,70.9802,70.8052,70.8198,132200.0
2013-06-05 10:10:00,97.16,97.22,97.05,97.09,104000.0,70.8344,70.8781,70.7542,70.7834,104000.0
2013-06-05 10:20:00,97.07,97.28,97.02,97.25,116500.0,70.7688,70.9219,70.7323,70.9,116500.0
2013-06-05 10:30:00,97.25,97.29,97.07,97.1,118800.0,70.9,70.9292,70.7688,70.7907,118800.0
2013-06-05 10:40:00,97.11,97.12,96.93,96.95,120100.0,70.7979,70.8052,70.6667,70.6813,120100.0
2013-06-05 10:50:00,96.94,96.94,96.8,96.91,90800.0,70.674,70.674,70.5719,70.6521,90800.0
2013-06-05 11:00:00,96.91,96.92,96.6,96.62,173500.0,70.6521,70.6594,70.4261,70.4407,173500.0
2013-06-05 11:10:00,96.62,96.83,96.58,96.68,90400.0,70.4407,70.5938,70.4115,70.4845,90400.0
2013-06-05 11:20:00,96.69,96.78,96.63,96.68,80100.0,70.4917,70.5574,70.448,70.4845,80100.0
2013-06-05 11:30:00,96.67,96.84,96.59,96.82,95100.0,70.4772,70.6011,70.4188,70.5865,95100.0
2013-06-05 11:40:00,96.83,96.96,96.77,96.85,90800.0,70.5938,70.6886,70.5501,70.6084,90800.0
2013-06-05 11:50:00,96.84,96.87,96.63,96.71,91800.0,70.6011,70.623,70.448,70.5063,91800.0
2013-06-05 12:00:00,96.7,96.78,96.49,96.68,135100.0,70.499,70.5574,70.3459,70.4845,135100.0
2013-06-05 12:10:00,96.68,96.7,96.51,96.52,88300.0,70.4845,70.499,70.3605,70.3678,88300.0
2013-06-05 12:20:00,96.52,96.65,96.5,96.58,113500.0,70.3678,70.4626,70.3532,70.4115,113500.0
2013-06-05 12:30:00,96.58,96.59,96.26,96.31,195600.0,70.4115,70.4188,70.1783,70.2147,195600.0
2013-06-05 12:40:00,96.31,96.44,96.28,96.37,96300.0,70.2147,70.3095,70.1928,70.2584,96300.0
2013-06-05 12:50:00,96.38,96.53,96.32,96.51,136100.0,70.2657,70.3751,70.222,70.3605,136100.0
2013-06-05 13:00:00,96.51,96.68,96.42,96.64,110500.0,70.3605,70.4845,70.2949,70.4553,110500.0
2013-06-05 13:10:00,96.63,96.73,96.51,96.51,103900.0,70.448,70.5209,70.3605,70.3605,103900.0
2013-06-05 13:20:00,96.5,96.53,96.4,96.42,57500.0,70.3532,70.3751,70.2803,70.2949,57500.0
2013-06-05 13:30:00,96.42,96.58,96.42,96.58,52300.0,70.2949,70.4115,70.2949,70.4115,52300.0
2013-06-05 13:40:00,96.58,96.7,96.55,96.55,69900.0,70.4115,70.499,70.3897,70.3897,69900.0
2013-06-05 13:50:00,96.55,96.59,96.43,96.58,60300.0,70.3897,70.4188,70.3022,70.4115,60300.0
2013-06-05 14:00:00,96.58,96.64,96.47,96.6,89700.0,70.4115,70.4553,70.3314,70.4261,89700.0
2013-06-05 14:10:00,96.59,96.64,96.5,96.5,116000.0,70.4188,70.4553,70.3532,70.3532,116000.0
2013-06-05 14:20:00,96.5,96.5,96.26,96.31,80300.0,70.3532,70.3532,70.1783,70.2147,80300.0
2013-06-05 14:30:00,96.31,96.5,96.12,96.5,171800.0,70.2147,70.3532,70.0762,70.3532,171800.0
2013-06-05 14:40:00,96.49,96.54,96.4,96.43,69500.0,70.3459,70.3824,70.2803,70.3022,69500.0
2013-06-05 14:50:00,96.44,96.51,96.28,96.38,75600.0,70.3095,70.3605,70.1928,70.2657,75600.0
2013-06-05 15:00:00,96.38,96.44,96.31,96.33,105600.0,70.2657,70.3095,70.2147,70.2293,105600.0
2013-06-05 15:10:00,96.31,96.48,96.22,96.45,111400.0,70.2147,70.3386,70.1491,70.3168,111400.0
2013-06-05 15:20:00,96.44,96.6,96.29,96.56,148300.0,70.3095,70.4261,70.2001,70.397,148300.0
2013-06-05 15:30:00,96.57,96.61,96.4,96.52,129600.0,70.4043,70.4334,70.2803,70.3678,129600.0
2013-06-05 15:40:00,96.51,96.63,96.47,96.57,199200.0,70.3605,70.448,70.3314,70.4043,199200.0
2013-06-05 15:50:00,96.55,96.62,96.38,96.42,421300.0,70.3897,70.4407,70.2657,70.2949,421300.0
2013-06-06 09:30:00,96.39,96.82,96.36,96.71,213500.0,70.273,70.5865,70.2512,70.5063,213500.0
2013-06-06 09:40:00,96.71,96.83,96.6,96.7,121700.0,70.5063,70.5938,70.4261,70.499,121700.0
2013-06-06 09:50:00,96.72,96.72,96.58,96.62,134900.0,70.5136,70.5136,70.4115,70.4407,134900.0
2013-06-06 10:00:00,96.62,96.77,96.59,96.64,112800.0,70.4407,70.5501,70.4188,70.4553,112800.0
2013-06-06 10:10:00,96.64,96.64,96.22,96.24,184000.0,70.4553,70.4553,70.1491,70.1637,184000.0
2013-06-06 10:20:00,96.26,96.33,96.02,96.15,145200.0,70.1783,70.2293,70.0033,70.0981,145200.0
2013-06-06 10:30:00,96.18,96.36,96.08,96.17,127600.0,70.1199,70.2512,70.047,70.1126,127600.0
2013-06-06 10:40:00,96.17,96.44,96.12,96.42,66700.0,70.1126,70.3095,70.0762,70.2949,66700.0
2013-06-06 10:50:00,96.42,96.51,96.36,96.5,134000.0,70.2949,70.3605,70.2512,70.3532,134000.0
2013-06-06 11:00:00,96.51,96.52,96.4,96.45,71100.0,70.3605,70.3678,70.2803,70.3168,71100.0
2013-06-06 11:10:00,96.46,96.57,96.32,96.33,71100.0,70.3241,70.4043,70.222,70.2293,71100.0
2013-06-06 11:20:00,96.34,96.35,96.23,96.25,70800.0,70.2366,70.2439,70.1564,70.171,70800.0
2013-06-06 11:30:00,96.26,96.3,96.1,96.3,56900.0,70.1783,70.2074,70.0616,70.2074,56900.0
2013-06-06 11:40:00,96.3,96.31,96.2,96.23,43800.0,70.2074,70.2147,70.1345,70.1564,43800.0
2013-06-06 11:50:00,96.23,96.27,95.18,95.39,853600.0,70.1564,70.1855,69.3909,69.544,853600.0
2013-06-06 12:00:00,95.4,95.61,95.16,95.44,273300.0,69.5513,69.7044,69.3763,69.5804,273300.0
2013-06-06 12:10:00,95.45,95.71,95.45,95.54,167600.0,69.5877,69.7773,69.5877,69.6533,167600.0
2013-06-06 12:20:00,95.55,95.63,95.27,95.47,153300.0,69.6606,69.719,69.4565,69.6023,153300.0
2013-06-06 12:30:00,95.48,95.76,95.41,95.67,138000.0,69.6096,69.8137,69.5586,69.7481,138000.0
2013-06-06 12:40:00,95.69,95.75,95.53,95.64,107600.0,69.7627,69.8064,69.646,69.7262,107600.0
2013-06-06 12:50:00,95.66,95.69,95.41,95.68,72300.0,69.7408,69.7627,69.5586,69.7554,72300.0
2013-06-06 13:00:00,95.67,95.85,95.65,95.7,63500.0,69.7481,69.8793,69.7335,69.77,63500.0
2013-06-06 13:10:00,95.69,95.91,95.66,95.78,78000.0,69.7627,69.9231,69.7408,69.8283,78000.0
2013-06-06 13:20:00,95.77,95.8,95.49,95.64,64900.0,69.821,69.8429,69.6169,69.7262,64900.0
2013-06-06 13:30:00,95.64,95.84,95.63,95.74,48000.0,69.7262,69.8721,69.719,69.7991,48000.0
2013-06-06 13:40:00,95.74,95.95,95.68,95.94,59800.0,69.7991,69.9522,69.7554,69.945,59800.0
2013-06-06 13:50:00,95.94,95.97,95.8,95.91,62400.0,69.945,69.9668,69.8429,69.9231,62400.0
2013-06-06 14:00:00,95.9,95.95,95.75,95.92,76900.0,69.9158,69.9522,69.8064,69.9304,76900.0
2013-06-06 14:10:00,95.92,96.09,95.92,96.04,101200.0,69.9304,70.0543,69.9304,70.0179,101200.0
2013-06-06 14:20:00,96.04,96.19,95.99,96.17,105900.0,70.0179,70.1272,69.9814,70.1126,105900.0
2013-06-06 14:30:00,96.17,96.19,96.03,96.07,145000.0,70.1126,70.1272,70.0106,70.0397,145000.0
2013-06-06 14:40:00,96.08,96.28,96.08,96.28,46400.0,70.047,70.1928,70.047,70.1928,46400.0
2013-06-06 14:50:00,96.28,96.35,96.11,96.16,65800.0,70.1928,70.2439,70.0689,70.1053,65800.0
2013-06-06 15:00:00,96.17,96.3,96.13,96.14,57300.0,70.1126,70.2074,70.0835,70.0908,57300.0
2013-06-06 15:10:00,96.14,96.23,96.07,96.09,110500.0,70.0908,70.1564,70.0397,70.0543,110500.0
2013-06-06 15:20:00,96.09,96.36,96.09,96.3,104700.0,70.0543,70.2512,70.0543,70.2074,104700.0
2013-06-06 15:30:00,96.3,96.45,96.29,96.29,151400.0,70.2074,70.3168,70.2001,70.2001,151400.0
2013-06-06 15:40:00,96.28,96.48,96.27,96.48,172500.0,70.1928,70.3386,70.1855,70.3386,172500.0
2013-06-06 15:50:00,96.48,96.68,96.43,96.67,361700.0,70.3386,70.4845,70.3022,70.4772,361700.0
2013-06-07 09:30:00,97.06,97.38,97.0,97.34,205800.0,70.7615,70.9948,70.7177,70.9656,205800.0
2013-06-07 09:40:00,97.34,97.56,97.09,97.45,155400.0,70.9656,71.126,70.7834,71.0458,155400.0
2013-06-07 09:50:00,97.45,97.64,97.29,97.61,93900.0,71.0458,71.1843,70.9292,71.1625,93900.0
2013-06-07 10:00:00,97.62,97.88,97.62,97.87,93300.0,71.1698,71.3593,71.1698,71.352,93300.0
2013-06-07 10:10:00,97.88,98.01,97.76,97.96,190700.0,71.3593,71.4541,71.2718,71.4176,190700.0
2013-06-07 10:20:00,97.93,98.69,97.9,98.36,403700.0,71.3958,71.9498,71.3739,71.7093,403700.0
2013-06-07 10:30:00,98.37,98.4,98.18,98.31,141600.0,71.7165,71.7384,71.578,71.6728,141600.0
2013-06-07 10:40:00,98.32,98.34,98.14,98.29,99700.0,71.6801,71.6947,71.5489,71.6582,99700.0
2013-06-07 10:50:00,98.29,98.29,98.1,98.1,74900.0,71.6582,71.6582,71.5197,71.5197,74900.0
2013-06-07 11:00:00,98.1,98.31,98.08,98.28,65500.0,71.5197,71.6728,71.5051,71.6509,65500.0
2013-06-07 11:10:00,98.29,98.29,98.08,98.17,80000.0,71.6582,71.6582,71.5051,71.5707,80000.0
2013-06-07 11:20:00,98.17,98.17,97.93,97.94,132300.0,71.5707,71.5707,71.3958,71.4031,132300.0
2013-06-07 11:30:00,97.94,98.01,97.85,97.85,126600.0,71.4031,71.4541,71.3374,71.3374,126600.0
2013-06-07 11:40:00,97.86,98.02,97.81,97.92,75600.0,71.3447,71.4614,71.3083,71.3885,75600.0
2013-06-07 11:50:00,97.91,97.96,97.81,97.83,62000.0,71.3812,71.4176,71.3083,71.3229,62000.0
2013-06-07 12:00:00,97.82,97.83,97.61,97.77,229700.0,71.3156,71.3229,71.1625,71.2791,229700.0
2013-06-07 12:10:00,97.78,97.94,97.78,97.93,50800.0,71.2864,71.4031,71.2864,71.3958,50800.0
2013-06-07 12:20:00,97.93,98.09,97.93,98.03,68400.0,71.3958,71.5124,71.3958,71.4687,68400.0
2013-06-07 12:30:00,98.03,98.05,98.0,98.03,39400.0,71.4687,71.4832,71.4468,71.4687,39400.0
2013-06-07 12:40:00,98.03,98.04,97.7,97.81,229800.0,71.4687,71.476,71.2281,71.3083,229800.0
2013-06-07 12:50:00,97.81,97.97,97.81,97.9,43200.0,71.3083,71.4249,71.3083,71.3739,43200.0
2013-06-07 13:00:00,97.91,98.04,97.89,98.03,41900.0,71.3812,71.476,71.3666,71.4687,41900.0
2013-06-07 13:10:00,98.01,98.06,97.97,97.99,40000.0,71.4541,71.4905,71.4249,71.4395,40000.0
2013-06-07 13:20:00,97.99,98.03,97.86,97.88,35100.0,71.4395,71.4687,71.3447,71.3593,35100.0
2013-06-07 13:30:00,97.89,97.94,97.87,97.91,29000.0,71.3666,71.4031,71.352,71.3812,29000.0
2013-06-07 13:40:00,97.91,97.92,97.83,97.9,46500.0,71.3812,71.3885,71.3229,71.3739,46500.0
2013-06-07 13:50:00,97.91,97.99,97.86,97.86,30900.0,71.3812,71.4395,71.3447,71.3447,30900.0
2013-06-07 14:00:00,97.86,98.0,97.83,97.95,33900.0,71.3447,71.4468,71.3229,71.4103,33900.0
2013-06-07 14:10:00,97.96,98.01,97.92,97.93,95200.0,71.4176,71.4541,71.3885,71.3958,95200.0
2013-06-07 14:20:00,97.94,97.94,97.75,97.81,72800.0,71.4031,71.4031,71.2645,71.3083,72800.0
2013-06-07 14:30:00,97.82,97.9,97.75,97.9,46100.0,71.3156,71.3739,71.2645,71.3739,46100.0
2013-06-07 14:40:00,97.9,97.92,97.82,97.91,54600.0,71.3739,71.3885,71.3156,71.3812,54600.0
2013-06-07 14:50:00,97.93,98.14,97.88,98.07,92700.0,71.3958,71.5489,71.3593,71.4978,92700.0
2013-06-07 15:00:00,98.08,98.24,98.02,98.22,124000.0,71.5051,71.6218,71.4614,71.6072,124000.0
2013-06-07 15:10:00,98.23,98.3,98.2,98.28,105500.0,71.6145,71.6655,71.5926,71.6509,105500.0
2013-06-07 15:20:00,98.28,98.29,98.17,98.17,146600.0,71.6509,71.6582,71.5707,71.5707,146600.0
2013-06-07 15:30:00,98.17,98.18,97.98,98.01,167500.0,71.5707,71.578,71.4322,71.4541,167500.0
2013-06-07 15:40:00,98.02,98.15,98.01,98.14,195800.0,71.4614,71.5562,71.4541,71.5489,195800.0
2013-06-07 15:50:00,98.15,98.27,98.1,98.24,454000.0,71.5562,71.6436,71.5197,71.6218,454000.0
2013-06-10 09:30:00,99.75,99.97,99.12,99.65,582300.0,72.7226,72.883,72.2633,72.6497,582300.0
2013-06-10 09:40:00,99.66,100.13,99.62,99.88,324400.0,72.657,72.9997,72.6279,72.8174,324400.0
2013-06-10 09:50:00,99.88,99.95,99.56,99.57,132500.0,72.8174,72.8684,72.5841,72.5914,132500.0
2013-06-10 10:00:00,99.57,99.96,99.54,99.71,171300.0,72.5914,72.8757,72.5695,72.6935,171300.0
2013-06-10 10:10:00,99.71,99.81,99.58,99.72,178900.0,72.6935,72.7664,72.5987,72.7008,178900.0
2013-06-10 10:20:00,99.72,100.16,99.71,99.97,309600.0,72.7008,73.0215,72.6935,72.883,309600.0
2013-06-10 10:30:00,99.98,100.18,99.89,99.98,258000.0,72.8903,73.0361,72.8247,72.8903,258000.0
2013-06-10 10:40:00,99.97,100.02,99.81,99.96,160900.0,72.883,72.9195,72.7664,72.8757,160900.0
2013-06-10 10:50:00,99.96,100.06,99.8,99.81,166700.0,72.8757,72.9486,72.7591,72.7664,166700.0
2013-06-10 11:00:00,99.82,100.01,99.81,99.91,167400.0,72.7737,72.9122,72.7664,72.8393,167400.0
2013-06-10 11:10:00,99.91,100.04,99.88,99.99,136700.0,72.8393,72.9341,72.8174,72.8976,136700.0
2013-06-10 11:20:00,99.99,100.0,99.8,99.8,100400.0,72.8976,72.9049,72.7591,72.7591,100400.0
2013-06-10 11:30:00,99.79,99.8,99.65,99.73,77700.0,72.7518,72.7591,72.6497,72.7081,77700.0
2013-06-10 11:40:00,99.72,99.97,99.72,99.96,78100.0,72.7008,72.883,72.7008,72.8757,78100.0
2013-06-10 11:50:00,99.95,100.0,99.86,99.86,66600.0,72.8684,72.9049,72.8028,72.8028,66600.0
2013-06-10 12:00:00,99.86,99.93,99.73,99.73,89200.0,72.8028,72.8539,72.7081,72.7081,89200.0
2013-06-10 12:10:00,99.73,99.88,99.7,99.7,104600.0,72.7081,72.8174,72.6862,72.6862,104600.0
2013-06-10 12:20:00,99.7,99.79,99.64,99.66,71800.0,72.6862,72.7518,72.6424,72.657,71800.0
2013-06-10 12:30:00,99.65,99.76,99.59,99.6,88800.0,72.6497,72.7299,72.606,72.6133,88800.0
2013-06-10 12:40:00,99.61,99.78,99.51,99.76,72200.0,72.6206,72.7445,72.5477,72.7299,72200.0
2013-06-10 12:50:00,99.76,99.77,99.64,99.69,86300.0,72.7299,72.7372,72.6424,72.6789,86300.0
2013-06-10 13:00:00,99.68,99.78,99.62,99.75,54100.0,72.6716,72.7445,72.6279,72.7226,54100.0
2013-06-10 13:10:00,99.76,99.79,99.6,99.66,56100.0,72.7299,72.7518,72.6133,72.657,56100.0
2013-06-10 13:20:00,99.65,99.74,99.6,99.73,53800.0,72.6497,72.7153,72.6133,72.7081,53800.0
2013-06-10 13:30:00,99.73,99.74,99.58,99.58,73500.0,72.7081,72.7153,72.5987,72.5987,73500.0
2013-06-10 13:40:00,99.58,99.6,99.47,99.51,95700.0,72.5987,72.6133,72.5185,72.5477,95700.0
2013-06-10 13:50:00,99.5,99.64,99.44,99.64,97900.0,72.5404,72.6424,72.4966,72.6424,97900.0
2013-06-10 14:00:00,99.63,99.64,99.48,99.56,52100.0,72.6351,72.6424,72.5258,72.5841,52100.0
2013-06-10 14:10:00,99.56,99.56,99.45,99.5,87400.0,72.5841,72.5841,72.5039,72.5404,87400.0
2013-06-10 14:20:00,99.5,99.68,99.5,99.65,55800.0,72.5404,72.6716,72.5404,72.6497,55800.0
2013-06-10 14:30:00,99.65,99.68,99.43,99.44,84400.0,72.6497,72.6716,72.4893,72.4966,84400.0
2013-06-10 14:40:00,99.43,99.62,99.37,99.61,50700.0,72.4893,72.6279,72.4456,72.6206,50700.0
2013-06-10 14:50:00,99.62,99.78,99.57,99.75,85700.0,72.6279,72.7445,72.5914,72.7226,85700.0
2013-06-10 15:00:00,99.74,99.84,99.63,99.8,111600.0,72.7153,72.7882,72.6351,72.7591,111600.0
2013-06-10 15:10:00,99.8,99.89,99.78,99.86,82100.0,72.7591,72.8247,72.7445,72.8028,82100.0
2013-06-10 15:20:00,99.86,99.89,99.75,99.83,77700.0,72.8028,72.8247,72.7226,72.781,77700.0
2013-06-10 15:30:00,99.83,99.84,99.72,99.73,104000.0,72.781,72.7882,72.7008,72.7081,104000.0
2013-06-10 15:40:00,99.73,99.76,99.53,99.55,181000.0,72.7081,72.7299,72.5622,72.5768,181000.0
2013-06-10 15:50:00,99.55,99.59,99.45,99.53,249000.0,72.5768,72.606,72.5039,72.5622,249000.0
2013-06-11 09:30:00,99.02,99.36,98.78,98.96,235600.0,72.1904,72.4383,72.0155,72.1467,235600.0
2013-06-11 09:40:00,98.96,99.15,98.85,98.9,119600.0,72.1467,72.2852,72.0665,72.1029,119600.0
2013-06-11 09:50:00,98.87,99.07,98.62,98.65,111500.0,72.0811,72.2269,71.8988,71.9207,111500.0
2013-06-11 10:00:00,98.64,98.84,98.55,98.6,100600.0,71.9134,72.0592,71.8478,71.8842,100600.0
2013-06-11 10:10:00,98.61,98.64,98.51,98.64,80800.0,71.8915,71.9134,71.8186,71.9134,80800.0
2013-06-11 10:20:00,98.64,99.0,98.62,98.95,91900.0,71.9134,72.1758,71.8988,72.1394,91900.0
2013-06-11 10:30:00,98.95,99.05,98.93,98.99,58200.0,72.1394,72.2123,72.1248,72.1686,58200.0
2013-06-11 10:40:00,98.99,99.18,98.9,98.99,68600.0,72.1686,72.3071,72.1029,72.1686,68600.0
2013-06-11 10:50:00,98.99,99.13,98.94,99.07,70300.0,72.1686,72.2706,72.1321,72.2269,70300.0
2013-06-11 11:00:00,99.09,99.14,98.87,98.92,58000.0,72.2415,72.2779,72.0811,72.1175,58000.0
2013-06-11 11:10:00,98.92,99.01,98.79,98.98,87000.0,72.1175,72.1831,72.0227,72.1613,87000.0
2013-06-11 11:20:00,99.0,99.39,98.99,99.31,63900.0,72.1758,72.4602,72.1686,72.4019,63900.0
2013-06-11 11:30:00,99.31,99.49,99.31,99.37,86300.0,72.4019,72.5331,72.4019,72.4456,86300.0
2013-06-11 11:40:00,99.37,99.42,99.29,99.32,74100.0,72.4456,72.482,72.3873,72.4091,74100.0
2013-06-11 11:50:00,99.35,99.36,99.21,99.23,65500.0,72.431,72.4383,72.3289,72.3435,65500.0
2013-06-11 12:00:00,99.22,99.24,99.11,99.13,60600.0,72.3362,72.3508,72.256,72.2706,60600.0
2013-06-11 12:10:00,99.13,99.14,99.01,99.01,39900.0,72.2706,72.2779,72.1831,72.1831,39900.0
2013-06-11 12:20:00,99.02,99.04,98.96,99.03,47800.0,72.1904,72.205,72.1467,72.1977,47800.0
2013-06-11 12:30:00,99.04,99.13,99.03,99.11,33000.0,72.205,72.2706,72.1977,72.256,33000.0
2013-06-11 12:40:00,99.12,99.24,99.04,99.09,47300.0,72.2633,72.3508,72.205,72.2415,47300.0
2013-06-11 12:50:00,99.09,99.09,98.95,99.02,50700.0,72.2415,72.2415,72.1394,72.1904,50700.0
2013-06-11 13:00:00,99.01,99.03,98.93,98.93,44700.0,72.1831,72.1977,72.1248,72.1248,44700.0
2013-06-11 13:10:00,98.93,98.94,98.75,98.76,65900.0,72.1248,72.1321,71.9936,72.0009,65900.0
2013-06-11 13:20:00,98.77,98.78,98.67,98.68,74800.0,72.0082,72.0155,71.9353,71.9425,74800.0
2013-06-11 13:30:00,98.68,98.7,98.12,98.41,402000.0,71.9425,71.9571,71.5343,71.7457,402000.0
2013-06-11 13:40:00,98.4,98.49,98.37,98.45,90300.0,71.7384,71.804,71.7165,71.7749,90300.0
2013-06-11 13:50:00,98.45,98.51,98.27,98.3,51200.0,71.7749,71.8186,71.6436,71.6655,51200.0
2013-06-11 14:00:00,98.27,98.48,98.21,98.39,62100.0,71.6436,71.7967,71.5999,71.7311,62100.0
2013-06-11 14:10:00,98.4,98.42,98.3,98.37,173500.0,71.7384,71.753,71.6655,71.7165,173500.0
2013-06-11 14:20:00,98.38,98.43,98.3,98.37,70000.0,71.7238,71.7603,71.6655,71.7165,70000.0
2013-06-11 14:30:00,98.37,98.4,98.24,98.31,90700.0,71.7165,71.7384,71.6218,71.6728,90700.0
2013-06-11 14:40:00,98.31,98.39,98.18,98.24,144000.0,71.6728,71.7311,71.578,71.6218,144000.0
2013-06-11 14:50:00,98.24,98.27,98.16,98.25,115500.0,71.6218,71.6436,71.5634,71.6291,115500.0
2013-06-11 15:00:00,98.25,98.28,98.19,98.23,129800.0,71.6291,71.6509,71.5853,71.6145,129800.0
2013-06-11 15:10:00,98.23,98.26,98.19,98.23,81800.0,71.6145,71.6363,71.5853,71.6145,81800.0
2013-06-11 15:20:00,98.24,98.31,98.19,98.23,145900.0,71.6218,71.6728,71.5853,71.6145,145900.0
2013-06-11 15:30:00,98.23,98.29,98.14,98.2,197700.0,71.6145,71.6582,71.5489,71.5926,197700.0
2013-06-11 15:40:00,98.19,98.22,98.07,98.19,235100.0,71.5853,71.6072,71.4978,71.5853,235100.0
2013-06-11 15:50:00,98.18,98.25,98.13,98.22,603000.0,71.578,71.6291,71.5416,71.6072,603000.0
2013-06-12 09:30:00,98.74,99.1,98.66,98.68,120800.0,71.9863,72.2488,71.928,71.9425,120800.0
2013-06-12 09:40:00,98.68,98.78,98.39,98.39,121500.0,71.9425,72.0155,71.7311,71.7311,121500.0
2013-06-12 09:50:00,98.41,98.8,98.41,98.67,95300.0,71.7457,72.03,71.7457,71.9353,95300.0
2013-06-12 10:00:00,98.67,98.69,98.4,98.42,82100.0,71.9353,71.9498,71.7384,71.753,82100.0
2013-06-12 10:10:00,98.4,98.52,98.32,98.36,73600.0,71.7384,71.8259,71.6801,71.7093,73600.0
2013-06-12 10:20:00,98.37,98.68,98.37,98.66,78500.0,71.7165,71.9425,71.7165,71.928,78500.0
2013-06-12 10:30:00,98.66,98.72,98.4,98.4,73100.0,71.928,71.9717,71.7384,71.7384,73100.0
2013-06-12 10:40:00,98.41,98.54,98.35,98.43,76900.0,71.7457,71.8405,71.702,71.7603,76900.0
2013-06-12 10:50:00,98.43,98.44,98.16,98.32,149200.0,71.7603,71.7676,71.5634,71.6801,149200.0
2013-06-12 11:00:00,98.32,98.59,98.26,98.55,66200.0,71.6801,71.8769,71.6363,71.8478,66200.0
2013-06-12 11:10:00,98.55,98.56,98.33,98.51,55900.0,71.8478,71.8551,71.6874,71.8186,55900.0
2013-06-12 11:20:00,98.53,98.61,98.45,98.49,62200.0,71.8332,71.8915,71.7749,71.804,62200.0
2013-06-12 11:30:00,98.51,98.61,98.37,98.48,90800.0,71.8186,71.8915,71.7165,71.7967,90800.0
2013-06-12 11:40:00,98.48,98.56,98.33,98.38,94000.0,71.7967,71.8551,71.6874,71.7238,94000.0
2013-06-12 11:50:00,98.39,98.47,98.19,98.31,84700.0,71.7311,71.7894,71.5853,71.6728,84700.0
2013-06-12 12:00:00,98.32,98.46,98.31,98.41,54800.0,71.6801,71.7822,71.6728,71.7457,54800.0
2013-06-12 12:10:00,98.4,98.41,98.22,98.38,60800.0,71.7384,71.7457,71.6072,71.7238,60800.0
2013-06-12 12:20:00,98.38,98.52,98.33,98.45,71300.0,71.7238,71.8259,71.6874,71.7749,71300.0
2013-06-12 12:30:00,98.45,98.52,98.3,98.32,61200.0,71.7749,71.8259,71.6655,71.6801,61200.0
2013-06-12 12:40:00,98.29,98.42,98.25,98.34,68400.0,71.6582,71.753,71.6291,71.6947,68400.0
2013-06-12 12:50:00,98.34,98.44,98.29,98.44,48600.0,71.6947,71.7676,71.6582,71.7676,48600.0
2013-06-12 13:00:00,98.45,98.59,98.35,98.56,74000.0,71.7749,71.8769,71.702,71.8551,74000.0
2013-06-12 13:10:00,98.58,98.64,98.55,98.55,47000.0,71.8696,71.9134,71.8478,71.8478,47000.0
2013-06-12 13:20:00,98.54,98.63,98.46,98.6,58500.0,71.8405,71.9061,71.7822,71.8842,58500.0
2013-06-12 13:30:00,98.6,98.71,98.56,98.56,68700.0,71.8842,71.9644,71.8551,71.8551,68700.0
2013-06-12 13:40:00,98.57,98.58,98.39,98.57,65800.0,71.8624,71.8696,71.7311,71.8624,65800.0
2013-06-12 13:50:00,98.57,98.74,98.54,98.66,52000.0,71.8624,71.9863,71.8405,71.928,52000.0
2013-06-12 14:00:00,98.66,98.67,98.43,98.5,50100.0,71.928,71.9353,71.7603,71.8113,50100.0
2013-06-12 14:10:00,98.5,98.51,98.24,98.4,95800.0,71.8113,71.8186,71.6218,71.7384,95800.0
2013-06-12 14:20:00,98.4,98.56,98.4,98.56,64800.0,71.7384,71.8551,71.7384,71.8551,64800.0
2013-06-12 14:30:00,98.55,98.57,98.39,98.4,64800.0,71.8478,71.8624,71.7311,71.7384,64800.0
2013-06-12 14:40:00,98.43,98.47,98.29,98.3,74100.0,71.7603,71.7894,71.6582,71.6655,74100.0
2013-06-12 14:50:00,98.29,98.39,98.2,98.23,105900.0,71.6582,71.7311,71.5926,71.6145,105900.0
2013-06-12 15:00:00,98.23,98.23,98.1,98.14,122100.0,71.6145,71.6145,71.5197,71.5489,122100.0
2013-06-12 15:10:00,98.14,98.28,98.09,98.17,139600.0,71.5489,71.6509,71.5124,71.5707,139600.0
2013-06-12 15:20:00,98.16,98.25,98.07,98.23,96400.0,71.5634,71.6291,71.4978,71.6145,96400.0
2013-06-12 15:30:00,98.23,98.23,98.12,98.15,167000.0,71.6145,71.6145,71.5343,71.5562,167000.0
2013-06-12 15:40:00,98.16,98.41,98.11,98.38,212600.0,71.5634,71.7457,71.527,71.7238,212600.0
2013-06-12 15:50:00,98.39,98.48,98.24,98.24,552700.0,71.7311,71.7967,71.6218,71.6218,552700.0
2013-06-13 09:30:00,98.1,99.04,98.05,98.13,147600.0,71.5197,72.205,71.4832,71.5416,147600.0
2013-06-13 09:40:00,98.13,98.17,98.02,98.04,57500.0,71.5416,71.5707,71.4614,71.476,57500.0
2013-06-13 09:50:00,98.04,98.28,98.02,98.24,56900.0,71.476,71.6509,71.4614,71.6218,56900.0
2013-06-13 10:00:00,98.23,98.28,98.06,98.08,62800.0,71.6145,71.6509,71.4905,71.5051,62800.0
2013-06-13 10:10:00,98.08,98.19,97.96,98.16,79800.0,71.5051,71.5853,71.4176,71.5634,79800.0
2013-06-13 10:20:00,98.16,98.2,97.98,97.98,71300.0,71.5634,71.5926,71.4322,71.4322,71300.0
2013-06-13 10:30:00,97.99,98.08,97.93,97.94,77700.0,71.4395,71.5051,71.3958,71.4031,77700.0
2013-06-13 10:40:00,97.94,98.07,97.87,97.98,53000.0,71.4031,71.4978,71.352,71.4322,53000.0
2013-06-13 10:50:00,97.98,98.08,97.93,98.04,58500.0,71.4322,71.5051,71.3958,71.476,58500.0
2013-06-13 11:00:00,98.04,98.1,97.97,98.01,80900.0,71.476,71.5197,71.4249,71.4541,80900.0
2013-06-13 11:10:00,98.01,98.07,97.93,98.03,38100.0,71.4541,71.4978,71.3958,71.4687,38100.0
2013-06-13 11:20:00,98.02,98.09,98.01,98.09,63900.0,71.4614,71.5124,71.4541,71.5124,63900.0
2013-06-13 11:30:00,98.08,98.17,98.04,98.14,54400.0,71.5051,71.5707,71.476,71.5489,54400.0
2013-06-13 11:40:00,98.15,98.3,98.15,98.27,35100.0,71.5562,71.6655,71.5562,71.6436,35100.0
2013-06-13 11:50:00,98.27,98.3,98.18,98.23,31800.0,71.6436,71.6655,71.578,71.6145,31800.0
2013-06-13 12:00:00,98.24,98.28,98.12,98.14,37500.0,71.6218,71.6509,71.5343,71.5489,37500.0
2013-06-13 12:10:00,98.14,98.15,98.03,98.05,37500.0,71.5489,71.5562,71.4687,71.4832,37500.0
2013-06-13 12:20:00,98.06,98.19,98.06,98.16,35000.0,71.4905,71.5853,71.4905,71.5634,35000.0
2013-06-13 12:30:00,98.17,98.29,98.15,98.26,79300.0,71.5707,71.6582,71.5562,71.6363,79300.0
2013-06-13 12:40:00,98.25,98.28,98.19,98.19,40800.0,71.6291,71.6509,71.5853,71.5853,40800.0
2013-06-13 12:50:00,98.19,98.43,98.19,98.41,65200.0,71.5853,71.7603,71.5853,71.7457,65200.0
2013-06-13 13:00:00,98.42,98.46,98.35,98.38,43800.0,71.753,71.7822,71.702,71.7238,43800.0
2013-06-13 13:10:00,98.37,98.48,98.35,98.36,32800.0,71.7165,71.7967,71.702,71.7093,32800.0
2013-06-13 13:20:00,98.36,98.39,98.25,98.35,38000.0,71.7093,71.7311,71.6291,71.702,38000.0
2013-06-13 13:30:00,98.35,98.44,98.29,98.37,39700.0,71.702,71.7676,71.6582,71.7165,39700.0
2013-06-13 13:40:00,98.37,98.38,98.29,98.34,30200.0,71.7165,71.7238,71.6582,71.6947,30200.0
2013-06-13 13:50:00,98.35,98.47,98.35,98.44,35600.0,71.702,71.7894,71.702,71.7676,35600.0
2013-06-13 14:00:00,98.45,98.66,98.44,98.63,75000.0,71.7749,71.928,71.7676,71.9061,75000.0
2013-06-13 14:10:00,98.62,98.65,98.53,98.63,48000.0,71.8988,71.9207,71.8332,71.9061,48000.0
2013-06-13 14:20:00,98.63,98.72,98.61,98.64,41400.0,71.9061,71.9717,71.8915,71.9134,41400.0
2013-06-13 14:30:00,98.64,98.68,98.61,98.63,48300.0,71.9134,71.9425,71.8915,71.9061,48300.0
2013-06-13 14:40:00,98.63,98.64,98.52,98.54,31000.0,71.9061,71.9134,71.8259,71.8405,31000.0
2013-06-13 14:50:00,98.54,98.61,98.52,98.59,40600.0,71.8405,71.8915,71.8259,71.8769,40600.0
2013-06-13 15:00:00,98.61,98.8,98.59,98.69,82600.0,71.8915,72.03,71.8769,71.9498,82600.0
2013-06-13 15:10:00,98.69,98.8,98.69,98.7,45800.0,71.9498,72.03,71.9498,71.9571,45800.0
2013-06-13 15:20:00,98.7,98.79,98.68,98.75,67800.0,71.9571,72.0227,71.9425,71.9936,67800.0
2013-06-13 15:30:00,98.74,98.78,98.62,98.74,85600.0,71.9863,72.0155,71.8988,71.9863,85600.0
2013-06-13 15:40:00,98.76,99.07,98.76,98.89,165700.0,72.0009,72.2269,72.0009,72.0957,165700.0
2013-06-13 15:50:00,98.89,98.94,98.82,98.87,303600.0,72.0957,72.1321,72.0446,72.0811,303600.0
2013-06-14 09:30:00,98.83,99.1,98.72,98.75,98600.0,72.0519,72.2488,71.9717,71.9936,98600.0
2013-06-14 09:40:00,98.76,98.97,98.66,98.87,41800.0,72.0009,72.154,71.928,72.0811,41800.0
2013-06-14 09:50:00,98.9,99.29,98.88,99.28,49600.0,72.1029,72.3873,72.0884,72.38,49600.0
2013-06-14 10:00:00,99.28,99.42,99.14,99.21,76100.0,72.38,72.482,72.2779,72.3289,76100.0
2013-06-14 10:10:00,99.22,99.31,99.16,99.24,80400.0,72.3362,72.4019,72.2925,72.3508,80400.0
2013-06-14 10:20:00,99.25,99.35,99.07,99.11,78800.0,72.3581,72.431,72.2269,72.256,78800.0
2013-06-14 10:30:00,99.11,99.17,99.0,99.04,68500.0,72.256,72.2998,72.1758,72.205,68500.0
2013-06-14 10:40:00,99.05,99.05,98.84,98.86,56300.0,72.2123,72.2123,72.0592,72.0738,56300.0
2013-06-14 10:50:00,98.85,98.87,98.25,98.52,317800.0,72.0665,72.0811,71.6291,71.8259,317800.0
2013-06-14 11:00:00,98.51,98.62,98.37,98.53,70000.0,71.8186,71.8988,71.7165,71.8332,70000.0
2013-06-14 11:10:00,98.53,98.57,98.38,98.51,50500.0,71.8332,71.8624,71.7238,71.8186,50500.0
2013-06-14 11:20:00,98.5,98.72,98.49,98.59,47700.0,71.8113,71.9717,71.804,71.8769,47700.0
2013-06-14 11:30:00,98.59,98.72,98.49,98.64,46700.0,71.8769,71.9717,71.804,71.9134,46700.0
2013-06-14 11:40:00,98.63,98.68,98.38,98.43,66400.0,71.9061,71.9425,71.7238,71.7603,66400.0
2013-06-14 11:50:00,98.42,98.73,98.42,98.69,55300.0,71.753,71.979,71.753,71.9498,55300.0
2013-06-14 12:00:00,98.71,98.71,98.5,98.54,54900.0,71.9644,71.9644,71.8113,71.8405,54900.0
2013-06-14 12:10:00,98.53,98.59,98.46,98.5,39000.0,71.8332,71.8769,71.7822,71.8113,39000.0
2013-06-14 12:20:00,98.5,98.61,98.47,98.56,45600.0,71.8113,71.8915,71.7894,71.8551,45600.0
2013-06-14 12:30:00,98.56,98.73,98.53,98.7,42500.0,71.8551,71.979,71.8332,71.9571,42500.0
2013-06-14 12:40:00,98.71,98.76,98.64,98.66,46600.0,71.9644,72.0009,71.9134,71.928,46600.0
2013-06-14 12:50:00,98.67,98.7,98.52,98.58,36700.0,71.9353,71.9571,71.8259,71.8696,36700.0
2013-06-14 13:00:00,98.55,98.55,98.41,98.49,43700.0,71.8478,71.8478,71.7457,71.804,43700.0
2013-06-14 13:10:00,98.5,98.55,98.43,98.49,206100.0,71.8113,71.8478,71.7603,71.804,206100.0
2013-06-14 13:20:00,98.48,98.55,98.44,98.5,37000.0,71.7967,71.8478,71.7676,71.8113,37000.0
2013-06-14 13:30:00,98.49,98.59,98.4,98.46,59400.0,71.804,71.8769,71.7384,71.7822,59400.0
2013-06-14 13:40:00,98.47,98.58,98.44,98.55,25300.0,71.7894,71.8696,71.7676,71.8478,25300.0
2013-06-14 13:50:00,98.54,98.54,98.41,98.42,39900.0,71.8405,71.8405,71.7457,71.753,39900.0
2013-06-14 14:00:00,98.42,98.51,98.31,98.51,43100.0,71.753,71.8186,71.6728,71.8186,43100.0
2013-06-14 14:10:00,98.51,98.51,98.37,98.46,54100.0,71.8186,71.8186,71.7165,71.7822,54100.0
2013-06-14 14:20:00,98.48,98.7,98.45,98.69,54400.0,71.7967,71.9571,71.7749,71.9498,54400.0
2013-06-14 14:30:00,98.69,98.71,98.6,98.69,39900.0,71.9498,71.9644,71.8842,71.9498,39900.0
2013-06-14 14:40:00,98.69,98.69,98.6,98.62,37300.0,71.9498,71.9498,71.8842,71.8988,37300.0
2013-06-14 14:50:00,98.62,98.65,98.45,98.48,44800.0,71.8988,71.9207,71.7749,71.7967,44800.0
2013-06-14 15:00:00,98.48,98.63,98.45,98.53,45600.0,71.7967,71.9061,71.7749,71.8332,45600.0
2013-06-14 15:10:00,98.54,98.68,98.54,98.65,46600.0,71.8405,71.9425,71.8405,71.9207,46600.0
2013-06-14 15:20:00,98.65,98.71,98.47,98.49,61300.0,71.9207,71.9644,71.7894,71.804,61300.0
2013-06-14 15:30:00,98.49,98.59,98.44,98.45,90000.0,71.804,71.8769,71.7676,71.7749,90000.0
2013-06-14 15:40:00,98.44,98.46,98.23,98.38,140400.0,71.7676,71.7822,71.6145,71.7238,140400.0
2013-06-14 15:50:00,98.39,98.44,98.34,98.39,209500.0,71.7311,71.7676,71.6947,71.7311,209500.0
2013-06-17 09:30:00,99.29,99.44,99.11,99.35,253900.0,72.3873,72.4966,72.256,72.431,253900.0
2013-06-17 09:40:00,99.36,99.5,99.16,99.33,102100.0,72.4383,72.5404,72.2925,72.4164,102100.0
2013-06-17 09:50:00,99.34,99.59,99.33,99.55,106700.0,72.4237,72.606,72.4164,72.5768,106700.0
2013-06-17 10:00:00,99.57,99.67,99.53,99.6,121600.0,72.5914,72.6643,72.5622,72.6133,121600.0
2013-06-17 10:10:00,99.61,99.68,99.53,99.65,93700.0,72.6206,72.6716,72.5622,72.6497,93700.0
2013-06-17 10:20:00,99.63,99.69,99.55,99.56,65900.0,72.6351,72.6789,72.5768,72.5841,65900.0
2013-06-17 10:30:00,99.56,99.57,99.37,99.39,75100.0,72.5841,72.5914,72.4456,72.4602,75100.0
2013-06-17 10:40:00,99.39,99.47,99.38,99.41,65200.0,72.4602,72.5185,72.4529,72.4748,65200.0
2013-06-17 10:50:00,99.4,99.44,99.35,99.36,54300.0,72.4675,72.4966,72.431,72.4383,54300.0
2013-06-17 11:00:00,99.35,99.37,99.27,99.32,47300.0,72.431,72.4456,72.3727,72.4091,47300.0
2013-06-17 11:10:00,99.33,99.43,99.31,99.31,49000.0,72.4164,72.4893,72.4019,72.4019,49000.0
2013-06-17 11:20:00,99.31,99.33,99.24,99.32,47400.0,72.4019,72.4164,72.3508,72.4091,47400.0
2013-06-17 11:30:00,99.31,99.37,99.26,99.31,43300.0,72.4019,72.4456,72.3654,72.4019,43300.0
2013-06-17 11:40:00,99.3,99.3,99.21,99.23,45000.0,72.3946,72.3946,72.3289,72.3435,45000.0
2013-06-17 11:50:00,99.23,99.37,99.23,99.33,44900.0,72.3435,72.4456,72.3435,72.4164,44900.0
2013-06-17 12:00:00,99.33,99.35,99.26,99.33,45900.0,72.4164,72.431,72.3654,72.4164,45900.0
2013-06-17 12:10:00,99.33,99.33,99.22,99.28,61000.0,72.4164,72.4164,72.3362,72.38,61000.0
2013-06-17 12:20:00,99.29,99.38,99.28,99.29,53000.0,72.3873,72.4529,72.38,72.3873,53000.0
2013-06-17 12:30:00,99.29,99.3,99.17,99.21,82800.0,72.3873,72.3946,72.2998,72.3289,82800.0
2013-06-17 12:40:00,99.23,99.37,99.23,99.34,47300.0,72.3435,72.4456,72.3435,72.4237,47300.0
2013-06-17 12:50:00,99.33,99.44,99.31,99.44,46400.0,72.4164,72.4966,72.4019,72.4966,46400.0
2013-06-17 13:00:00,99.43,99.44,99.33,99.34,50700.0,72.4893,72.4966,72.4164,72.4237,50700.0
2013-06-17 13:10:00,99.34,99.45,99.34,99.44,46500.0,72.4237,72.5039,72.4237,72.4966,46500.0
2013-06-17 13:20:00,99.44,99.54,99.41,99.51,87700.0,72.4966,72.5695,72.4748,72.5477,87700.0
2013-06-17 13:30:00,99.51,99.65,99.51,99.58,70800.0,72.5477,72.6497,72.5477,72.5987,70800.0
2013-06-17 13:40:00,99.57,99.57,99.47,99.52,59800.0,72.5914,72.5914,72.5185,72.555,59800.0
2013-06-17 13:50:00,99.51,99.53,99.37,99.38,41000.0,72.5477,72.5622,72.4456,72.4529,41000.0
2013-06-17 14:00:00,99.38,99.4,99.19,99.22,57700.0,72.4529,72.4675,72.3144,72.3362,57700.0
2013-06-17 14:10:00,99.23,99.23,99.06,99.08,65400.0,72.3435,72.3435,72.2196,72.2342,65400.0
2013-06-17 14:20:00,99.09,99.15,98.9,98.99,76500.0,72.2415,72.2852,72.1029,72.1686,76500.0
2013-06-17 14:30:00,98.99,99.03,98.87,98.89,72600.0,72.1686,72.1977,72.0811,72.0957,72600.0
2013-06-17 14:40:00,98.91,98.96,98.31,98.5,334100.0,72.1102,72.1467,71.6728,71.8113,334100.0
2013-06-17 14:50:00,98.49,98.51,98.3,98.49,89000.0,71.804,71.8186,71.6655,71.804,89000.0
2013-06-17 15:00:00,98.49,98.6,98.41,98.58,66600.0,71.804,71.8842,71.7457,71.8696,66600.0
2013-06-17 15:10:00,98.58,98.58,98.37,98.47,61300.0,71.8696,71.8696,71.7165,71.7894,61300.0
2013-06-17 15:20:00,98.48,98.54,98.36,98.49,73400.0,71.7967,71.8405,71.7093,71.804,73400.0
2013-06-17 15:30:00,98.49,98.78,98.49,98.77,98400.0,71.804,72.0155,71.804,72.0082,98400.0
2013-06-17 15:40:00,98.77,98.8,98.68,98.74,134700.0,72.0082,72.03,71.9425,71.9863,134700.0
2013-06-17 15:50:00,98.73,98.79,98.63,98.72,478600.0,71.979,72.0227,71.9061,71.9717,478600.0
2013-06-18 09:30:00,99.05,99.48,98.95,99.47,185900.0,72.2123,72.5258,72.1394,72.5185,185900.0
2013-06-18 09:40:00,99.47,99.68,99.39,99.66,116600.0,72.5185,72.6716,72.4602,72.657,116600.0
2013-06-18 09:50:00,99.63,99.69,99.45,99.48,73900.0,72.6351,72.6789,72.5039,72.5258,73900.0
2013-06-18 10:00:00,99.5,99.81,99.5,99.81,172700.0,72.5404,72.7664,72.5404,72.7664,172700.0
2013-06-18 10:10:00,99.82,99.88,99.74,99.87,94900.0,72.7737,72.8174,72.7153,72.8101,94900.0
2013-06-18 10:20:00,99.87,99.9,99.8,99.82,84500.0,72.8101,72.832,72.7591,72.7737,84500.0
2013-06-18 10:30:00,99.82,99.99,99.81,99.99,79100.0,72.7737,72.8976,72.7664,72.8976,79100.0
2013-06-18 10:40:00,99.99,100.04,99.84,99.96,150900.0,72.8976,72.9341,72.7882,72.8757,150900.0
2013-06-18 10:50:00,99.97,100.0,99.87,99.87,45500.0,72.883,72.9049,72.8101,72.8101,45500.0
2013-06-18 11:00:00,99.86,99.95,99.78,99.86,79100.0,72.8028,72.8684,72.7445,72.8028,79100.0
2013-06-18 11:10:00,99.85,99.87,99.7,99.7,54400.0,72.7955,72.8101,72.6862,72.6862,54400.0
2013-06-18 11:20:00,99.7,99.82,99.61,99.82,73500.0,72.6862,72.7737,72.6206,72.7737,73500.0
2013-06-18 11:30:00,99.81,99.88,99.77,99.77,58800.0,72.7664,72.8174,72.7372,72.7372,58800.0
2013-06-18 11:40:00,99.77,99.81,99.72,99.73,41200.0,72.7372,72.7664,72.7008,72.7081,41200.0
2013-06-18 11:50:00,99.74,99.78,99.72,99.75,35400.0,72.7153,72.7445,72.7008,72.7226,35400.0
2013-06-18 12:00:00,99.75,99.84,99.7,99.71,39600.0,72.7226,72.7882,72.6862,72.6935,39600.0
2013-06-18 12:10:00,99.71,99.84,99.7,99.84,33400.0,72.6935,72.7882,72.6862,72.7882,33400.0
2013-06-18 12:20:00,99.84,99.88,99.83,99.83,26400.0,72.7882,72.8174,72.781,72.781,26400.0
2013-06-18 12:30:00,99.83,99.9,99.82,99.84,32200.0,72.781,72.832,72.7737,72.7882,32200.0
2013-06-18 12:40:00,99.84,99.87,99.63,99.64,64400.0,72.7882,72.8101,72.6351,72.6424,64400.0
2013-06-18 12:50:00,99.64,99.79,99.64,99.77,60800.0,72.6424,72.7518,72.6424,72.7372,60800.0
2013-06-18 13:00:00,99.77,99.77,99.65,99.71,35100.0,72.7372,72.7372,72.6497,72.6935,35100.0
2013-06-18 13:10:00,99.7,99.73,99.6,99.71,42300.0,72.6862,72.7081,72.6133,72.6935,42300.0
2013-06-18 13:20:00,99.71,99.83,99.67,99.8,45000.0,72.6935,72.781,72.6643,72.7591,45000.0
2013-06-18 13:30:00,99.79,99.82,99.67,99.76,43300.0,72.7518,72.7737,72.6643,72.7299,43300.0
2013-06-18 13:40:00,99.76,99.89,99.76,99.84,29600.0,72.7299,72.8247,72.7299,72.7882,29600.0
2013-06-18 13:50:00,99.85,99.94,99.82,99.93,39100.0,72.7955,72.8612,72.7737,72.8539,39100.0
2013-06-18 14:00:00,99.93,99.95,99.75,99.94,72200.0,72.8539,72.8684,72.7226,72.8612,72200.0
2013-06-18 14:10:00,99.94,100.01,99.88,99.88,65400.0,72.8612,72.9122,72.8174,72.8174,65400.0
2013-06-18 14:20:00,99.89,99.94,99.81,99.87,44100.0,72.8247,72.8612,72.7664,72.8101,44100.0
2013-06-18 14:30:00,99.87,99.95,99.86,99.89,41900.0,72.8101,72.8684,72.8028,72.8247,41900.0
2013-06-18 14:40:00,99.89,100.01,99.88,99.96,60100.0,72.8247,72.9122,72.8174,72.8757,60100.0
2013-06-18 14:50:00,99.96,99.97,99.85,99.89,63200.0,72.8757,72.883,72.7955,72.8247,63200.0
2013-06-18 15:00:00,99.88,99.9,99.64,99.68,131300.0,72.8174,72.832,72.6424,72.6716,131300.0
2013-06-18 15:10:00,99.68,99.82,99.68,99.8,78500.0,72.6716,72.7737,72.6716,72.7591,78500.0
2013-06-18 15:20:00,99.8,99.81,99.72,99.79,86700.0,72.7591,72.7664,72.7008,72.7518,86700.0
2013-06-18 15:30:00,99.8,99.82,99.59,99.62,115800.0,72.7591,72.7737,72.606,72.6279,115800.0
2013-06-18 15:40:00,99.63,99.74,99.62,99.64,135500.0,72.6351,72.7153,72.6279,72.6424,135500.0
2013-06-18 15:50:00,99.63,99.75,99.55,99.74,282600.0,72.6351,72.7226,72.5768,72.7153,282600.0
2013-06-19 09:30:00,99.71,99.99,99.68,99.78,132600.0,72.6935,72.8976,72.6716,72.7445,132600.0
2013-06-19 09:40:00,99.79,99.94,99.77,99.83,67200.0,72.7518,72.8612,72.7372,72.781,67200.0
2013-06-19 09:50:00,99.81,99.85,99.71,99.72,66800.0,72.7664,72.7955,72.6935,72.7008,66800.0
2013-06-19 10:00:00,99.7,99.8,99.6,99.75,70800.0,72.6862,72.7591,72.6133,72.7226,70800.0
2013-06-19 10:10:00,99.76,99.94,99.76,99.92,59600.0,72.7299,72.8612,72.7299,72.8466,59600.0
2013-06-19 10:20:00,99.92,100.02,99.92,99.99,47600.0,72.8466,72.9195,72.8466,72.8976,47600.0
2013-06-19 10:30:00,100.01,100.06,99.94,99.96,75600.0,72.9122,72.9486,72.8612,72.8757,75600.0
2013-06-19 10:40:00,99.96,99.98,99.8,99.84,42100.0,72.8757,72.8903,72.7591,72.7882,42100.0
2013-06-19 10:50:00,99.84,99.85,99.74,99.76,40700.0,72.7882,72.7955,72.7153,72.7299,40700.0
2013-06-19 11:00:00,99.77,99.8,99.71,99.78,33400.0,72.7372,72.7591,72.6935,72.7445,33400.0
2013-06-19 11:10:00,99.77,99.84,99.74,99.78,32500.0,72.7372,72.7882,72.7153,72.7445,32500.0
2013-06-19 11:20:00,99.77,99.79,99.71,99.74,54200.0,72.7372,72.7518,72.6935,72.7153,54200.0
2013-06-19 11:30:00,99.74,99.82,99.71,99.75,68800.0,72.7153,72.7737,72.6935,72.7226,68800.0
2013-06-19 11:40:00,99.74,99.81,99.72,99.75,45800.0,72.7153,72.7664,72.7008,72.7226,45800.0
2013-06-19 11:50:00,99.74,99.77,99.66,99.67,29300.0,72.7153,72.7372,72.657,72.6643,29300.0
2013-06-19 12:00:00,99.66,99.66,99.55,99.56,40400.0,72.657,72.657,72.5768,72.5841,40400.0
2013-06-19 12:10:00,99.56,99.57,99.5,99.5,35200.0,72.5841,72.5914,72.5404,72.5404,35200.0
2013-06-19 12:20:00,99.51,99.63,99.51,99.63,36900.0,72.5477,72.6351,72.5477,72.6351,36900.0
2013-06-19 12:30:00,99.62,99.63,99.43,99.54,45800.0,72.6279,72.6351,72.4893,72.5695,45800.0
2013-06-19 12:40:00,99.55,99.57,99.5,99.51,19400.0,72.5768,72.5914,72.5404,72.5477,19400.0
2013-06-19 12:50:00,99.5,99.5,99.42,99.42,33300.0,72.5404,72.5404,72.482,72.482,33300.0
2013-06-19 13:00:00,99.42,99.44,99.37,99.43,24900.0,72.482,72.4966,72.4456,72.4893,24900.0
2013-06-19 13:10:00,99.44,99.57,99.44,99.55,52900.0,72.4966,72.5914,72.4966,72.5768,52900.0
2013-06-19 13:20:00,99.55,99.57,99.53,99.55,19900.0,72.5768,72.5914,72.5622,72.5768,19900.0
2013-06-19 13:30:00,99.54,99.56,99.52,99.53,26700.0,72.5695,72.5841,72.555,72.5622,26700.0
2013-06-19 13:40:00,99.52,99.58,99.52,99.57,25600.0,72.555,72.5987,72.555,72.5914,25600.0
2013-06-19 13:50:00,99.57,99.72,99.56,99.72,22800.0,72.5914,72.7008,72.5841,72.7008,22800.0
2013-06-19 14:00:00,99.72,99.76,99.24,99.4,72200.0,72.7008,72.7299,72.3508,72.4675,72200.0
2013-06-19 14:10:00,99.38,99.69,99.32,99.53,61300.0,72.4529,72.6789,72.4091,72.5622,61300.0
2013-06-19 14:20:00,99.54,99.58,99.24,99.42,49200.0,72.5695,72.5987,72.3508,72.482,49200.0
2013-06-19 14:30:00,99.4,99.56,99.24,99.34,103300.0,72.4675,72.5841,72.3508,72.4237,103300.0
2013-06-19 14:40:00,99.35,99.52,99.08,99.16,59600.0,72.431,72.555,72.2342,72.2925,59600.0
2013-06-19 14:50:00,99.15,99.2,98.53,98.61,125700.0,72.2852,72.3217,71.8332,71.8915,125700.0
2013-06-19 15:00:00,98.61,98.96,98.54,98.95,105100.0,71.8915,72.1467,71.8405,72.1394,105100.0
2013-06-19 15:10:00,98.96,99.03,98.71,98.74,149500.0,72.1467,72.1977,71.9644,71.9863,149500.0
2013-06-19 15:20:00,98.75,99.05,98.75,99.01,99000.0,71.9936,72.2123,71.9936,72.1831,99000.0
2013-06-19 15:30:00,99.01,99.1,98.9,98.98,134400.0,72.1831,72.2488,72.1029,72.1613,134400.0
2013-06-19 15:40:00,98.97,99.0,98.62,98.71,142600.0,72.154,72.1758,71.8988,71.9644,142600.0
2013-06-19 15:50:00,98.7,98.88,98.67,98.79,618300.0,71.9571,72.0884,71.9353,72.0227,618300.0
2013-06-20 09:30:00,98.37,98.68,98.3,98.57,448800.0,71.7165,71.9425,71.6655,71.8624,448800.0
2013-06-20 09:40:00,98.57,98.64,98.35,98.58,252300.0,71.8624,71.9134,71.702,71.8696,252300.0
2013-06-20 09:50:00,98.6,98.61,98.23,98.23,124900.0,71.8842,71.8915,71.6145,71.6145,124900.0
2013-06-20 10:00:00,98.28,98.43,97.98,98.07,175200.0,71.6509,71.7603,71.4322,71.4978,175200.0
2013-06-20 10:10:00,98.07,98.1,97.55,97.63,135300.0,71.4978,71.5197,71.1187,71.177,135300.0
2013-06-20 10:20:00,97.6,97.82,97.47,97.53,197700.0,71.1552,71.3156,71.0604,71.1041,197700.0
2013-06-20 10:30:00,97.52,97.53,97.33,97.33,209700.0,71.0969,71.1041,70.9583,70.9583,209700.0
2013-06-20 10:40:00,97.33,97.51,97.3,97.44,117100.0,70.9583,71.0896,70.9365,71.0385,117100.0
2013-06-20 10:50:00,97.44,97.56,97.37,97.52,156600.0,71.0385,71.126,70.9875,71.0969,156600.0
2013-06-20 11:00:00,97.52,97.53,97.26,97.26,81100.0,71.0969,71.1041,70.9073,70.9073,81100.0
2013-06-20 11:10:00,97.25,97.44,97.18,97.31,96900.0,70.9,71.0385,70.849,70.9438,96900.0
2013-06-20 11:20:00,97.32,97.5,97.32,97.48,118700.0,70.951,71.0823,70.951,71.0677,118700.0
2013-06-20 11:30:00,97.48,97.55,97.44,97.5,88600.0,71.0677,71.1187,71.0385,71.0823,88600.0
2013-06-20 11:40:00,97.5,97.51,97.4,97.43,89800.0,71.0823,71.0896,71.0094,71.0312,89800.0
2013-06-20 11:50:00,97.45,97.59,97.45,97.5,58200.0,71.0458,71.1479,71.0458,71.0823,58200.0
2013-06-20 12:00:00,97.5,97.65,97.5,97.65,74800.0,71.0823,71.1916,71.0823,71.1916,74800.0
2013-06-20 12:10:00,97.65,97.71,97.46,97.49,69100.0,71.1916,71.2354,71.0531,71.075,69100.0
2013-06-20 12:20:00,97.48,97.49,97.35,97.41,49900.0,71.0677,71.075,70.9729,71.0167,49900.0
2013-06-20 12:30:00,97.41,97.58,97.41,97.43,53200.0,71.0167,71.1406,71.0167,71.0312,53200.0
2013-06-20 12:40:00,97.42,97.45,97.33,97.41,54300.0,71.0239,71.0458,70.9583,71.0167,54300.0
2013-06-20 12:50:00,97.41,97.43,97.32,97.35,43500.0,71.0167,71.0312,70.951,70.9729,43500.0
2013-06-20 13:00:00,97.33,97.45,97.31,97.45,40500.0,70.9583,71.0458,70.9438,71.0458,40500.0
2013-06-20 13:10:00,97.46,97.48,97.2,97.23,52800.0,71.0531,71.0677,70.8636,70.8854,52800.0
2013-06-20 13:20:00,97.23,97.34,97.21,97.31,49500.0,70.8854,70.9656,70.8708,70.9438,49500.0
2013-06-20 13:30:00,97.3,97.36,97.22,97.26,34900.0,70.9365,70.9802,70.8781,70.9073,34900.0
2013-06-20 13:40:00,97.26,97.37,97.21,97.28,64200.0,70.9073,70.9875,70.8708,70.9219,64200.0
2013-06-20 13:50:00,97.29,97.33,97.21,97.29,55600.0,70.9292,70.9583,70.8708,70.9292,55600.0
2013-06-20 14:00:00,97.3,97.37,97.2,97.32,71200.0,70.9365,70.9875,70.8636,70.951,71200.0
2013-06-20 14:10:00,97.31,97.32,97.12,97.17,86500.0,70.9438,70.951,70.8052,70.8417,86500.0
2013-06-20 14:20:00,97.17,97.19,96.91,96.95,169800.0,70.8417,70.8563,70.6521,70.6813,169800.0
2013-06-20 14:30:00,96.94,97.0,96.92,96.93,106200.0,70.674,70.7177,70.6594,70.6667,106200.0
2013-06-20 14:40:00,96.94,97.09,96.93,97.02,73000.0,70.674,70.7834,70.6667,70.7323,73000.0
2013-06-20 14:50:00,97.0,97.0,96.67,96.73,164200.0,70.7177,70.7177,70.4772,70.5209,164200.0
2013-06-20 15:00:00,96.74,96.97,96.68,96.93,100700.0,70.5282,70.6959,70.4845,70.6667,100700.0
2013-06-20 15:10:00,96.93,96.96,96.8,96.81,126200.0,70.6667,70.6886,70.5719,70.5792,126200.0
2013-06-20 15:20:00,96.81,96.81,96.67,96.79,121300.0,70.5792,70.5792,70.4772,70.5646,121300.0
2013-06-20 15:30:00,96.78,96.82,96.67,96.77,201800.0,70.5574,70.5865,70.4772,70.5501,201800.0
2013-06-20 15:40:00,96.76,96.81,96.62,96.71,234000.0,70.5428,70.5792,70.4407,70.5063,234000.0
2013-06-20 15:50:00,96.7,97.01,96.69,96.79,514200.0,70.499,70.725,70.4917,70.5646,514200.0
2013-06-21 09:30:00,97.36,97.75,97.02,97.24,2263900.0,70.9802,71.2645,70.7323,70.8927,2263900.0
2013-06-21 09:40:00,97.24,97.37,97.03,97.19,124800.0,70.8927,70.9875,70.7396,70.8563,124800.0
2013-06-21 09:50:00,97.19,97.31,96.96,97.24,126900.0,70.8563,70.9438,70.6886,70.8927,126900.0
2013-06-21 10:00:00,97.22,97.5,97.21,97.43,127500.0,70.8781,71.0823,70.8708,71.0312,127500.0
2013-06-21 10:10:00,97.43,97.55,97.34,97.44,131600.0,71.0312,71.1187,70.9656,71.0385,131600.0
2013-06-21 10:20:00,97.46,97.58,97.39,97.44,99400.0,71.0531,71.1406,71.0021,71.0385,99400.0
2013-06-21 10:30:00,97.44,97.46,97.22,97.46,197100.0,71.0385,71.0531,70.8781,71.0531,197100.0
2013-06-21 10:40:00,97.45,97.69,97.29,97.64,115500.0,71.0458,71.2208,70.9292,71.1843,115500.0
2013-06-21 10:50:00,97.65,97.71,97.5,97.53,95000.0,71.1916,71.2354,71.0823,71.1041,95000.0
2013-06-21 11:00:00,97.51,97.54,97.27,97.44,95700.0,71.0896,71.1114,70.9146,71.0385,95700.0
2013-06-21 11:10:00,97.45,97.57,97.27,97.5,79600.0,71.0458,71.1333,70.9146,71.0823,79600.0
2013-06-21 11:20:00,97.51,97.51,97.11,97.13,87200.0,71.0896,71.0896,70.7979,70.8125,87200.0
2013-06-21 11:30:00,97.12,97.32,96.97,97.14,130400.0,70.8052,70.951,70.6959,70.8198,130400.0
2013-06-21 11:40:00,97.16,97.21,97.07,97.14,137800.0,70.8344,70.8708,70.7688,70.8198,137800.0
2013-06-21 11:50:00,97.13,97.17,96.9,97.07,85600.0,70.8125,70.8417,70.6448,70.7688,85600.0
2013-06-21 12:00:00,97.08,97.39,97.08,97.28,67700.0,70.7761,71.0021,70.7761,70.9219,67700.0
2013-06-21 12:10:00,97.27,97.32,97.05,97.08,60300.0,70.9146,70.951,70.7542,70.7761,60300.0
2013-06-21 12:20:00,97.07,97.09,96.91,96.99,46500.0,70.7688,70.7834,70.6521,70.7105,46500.0
2013-06-21 12:30:00,96.99,97.1,96.92,97.04,71600.0,70.7105,70.7907,70.6594,70.7469,71600.0
2013-06-21 12:40:00,97.04,97.42,97.0,97.36,114800.0,70.7469,71.0239,70.7177,70.9802,114800.0
2013-06-21 12:50:00,97.36,97.45,97.22,97.44,63800.0,70.9802,71.0458,70.8781,71.0385,63800.0
2013-06-21 13:00:00,97.45,97.62,97.3,97.61,73500.0,71.0458,71.1698,70.9365,71.1625,73500.0
2013-06-21 13:10:00,97.63,97.73,97.53,97.55,66800.0,71.177,71.25,71.1041,71.1187,66800.0
2013-06-21 13:20:00,97.55,97.57,97.35,97.41,63500.0,71.1187,71.1333,70.9729,71.0167,63500.0
2013-06-21 13:30:00,97.4,97.53,97.31,97.41,72900.0,71.0094,71.1041,70.9438,71.0167,72900.0
2013-06-21 13:40:00,97.42,97.45,97.19,97.24,77200.0,71.0239,71.0458,70.8563,70.8927,77200.0
2013-06-21 13:50:00,97.22,97.22,96.92,97.0,91300.0,70.8781,70.8781,70.6594,70.7177,91300.0
2013-06-21 14:00:00,97.0,97.1,96.89,96.92,71000.0,70.7177,70.7907,70.6376,70.6594,71000.0
2013-06-21 14:10:00,96.93,97.18,96.93,97.17,56000.0,70.6667,70.849,70.6667,70.8417,56000.0
2013-06-21 14:20:00,97.17,97.2,97.02,97.17,89800.0,70.8417,70.8636,70.7323,70.8417,89800.0
2013-06-21 14:30:00,97.16,97.29,97.1,97.22,67400.0,70.8344,70.9292,70.7907,70.8781,67400.0
2013-06-21 14:40:00,97.23,97.24,97.07,97.19,62200.0,70.8854,70.8927,70.7688,70.8563,62200.0
2013-06-21 14:50:00,97.2,97.33,97.13,97.32,63400.0,70.8636,70.9583,70.8125,70.951,63400.0
2013-06-21 15:00:00,97.32,97.43,97.23,97.37,58900.0,70.951,71.0312,70.8854,70.9875,58900.0
2013-06-21 15:10:00,97.38,97.5,97.32,97.34,82700.0,70.9948,71.0823,70.951,70.9656,82700.0
2013-06-21 15:20:00,97.33,97.55,97.29,97.55,78500.0,70.9583,71.1187,70.9292,71.1187,78500.0
2013-06-21 15:30:00,97.55,97.58,97.38,97.39,98800.0,71.1187,71.1406,70.9948,71.0021,98800.0
2013-06-21 15:40:00,97.4,97.41,97.08,97.31,225400.0,71.0094,71.0167,70.7761,70.9438,225400.0
2013-06-21 15:50:00,97.31,97.34,97.18,97.25,358700.0,70.9438,70.9656,70.849,70.9,358700.0
2013-06-24 09:30:00,96.54,97.11,96.38,96.73,219200.0,70.3824,70.7979,70.2657,70.5209,219200.0
2013-06-24 09:40:00,96.73,96.78,96.51,96.61,113300.0,70.5209,70.5574,70.3605,70.4334,113300.0
2013-06-24 09:50:00,96.64,96.7,96.15,96.31,140900.0,70.4553,70.499,70.0981,70.2147,140900.0
2013-06-24 10:00:00,96.3,96.39,96.06,96.39,76000.0,70.2074,70.273,70.0324,70.273,76000.0
2013-06-24 10:10:00,96.36,96.45,96.19,96.26,71500.0,70.2512,70.3168,70.1272,70.1783,71500.0
2013-06-24 10:20:00,96.24,96.25,96.11,96.19,71200.0,70.1637,70.171,70.0689,70.1272,71200.0
2013-06-24 10:30:00,96.17,96.67,96.05,96.67,137100.0,70.1126,70.4772,70.0252,70.4772,137100.0
2013-06-24 10:40:00,96.66,96.69,96.46,96.6,68300.0,70.4699,70.4917,70.3241,70.4261,68300.0
2013-06-24 10:50:00,96.62,96.73,96.53,96.53,64600.0,70.4407,70.5209,70.3751,70.3751,64600.0
2013-06-24 11:00:00,96.56,96.59,96.38,96.48,51800.0,70.397,70.4188,70.2657,70.3386,51800.0
2013-06-24 11:10:00,96.47,96.51,96.22,96.22,76500.0,70.3314,70.3605,70.1491,70.1491,76500.0
2013-06-24 11:20:00,96.23,96.25,96.02,96.07,72200.0,70.1564,70.171,70.0033,70.0397,72200.0
2013-06-24 11:30:00,96.08,96.33,96.08,96.3,68000.0,70.047,70.2293,70.047,70.2074,68000.0
2013-06-24 11:40:00,96.29,96.39,96.23,96.31,60800.0,70.2001,70.273,70.1564,70.2147,60800.0
2013-06-24 11:50:00,96.33,96.57,96.32,96.56,77900.0,70.2293,70.4043,70.222,70.397,77900.0
2013-06-24 12:00:00,96.57,96.66,96.34,96.44,82400.0,70.4043,70.4699,70.2366,70.3095,82400.0
2013-06-24 12:10:00,96.44,96.48,96.28,96.28,59700.0,70.3095,70.3386,70.1928,70.1928,59700.0
2013-06-24 12:20:00,96.28,96.54,96.21,96.48,62700.0,70.1928,70.3824,70.1418,70.3386,62700.0
2013-06-24 12:30:00,96.49,96.69,96.44,96.46,50000.0,70.3459,70.4917,70.3095,70.3241,50000.0
2013-06-24 12:40:00,96.48,96.58,96.44,96.45,51200.0,70.3386,70.4115,70.3095,70.3168,51200.0
2013-06-24 12:50:00,96.44,96.62,96.4,96.58,49500.0,70.3095,70.4407,70.2803,70.4115,49500.0
2013-06-24 13:00:00,96.59,96.7,96.52,96.61,48500.0,70.4188,70.499,70.3678,70.4334,48500.0
2013-06-24 13:10:00,96.59,96.95,96.58,96.94,62500.0,70.4188,70.6813,70.4115,70.674,62500.0
2013-06-24 13:20:00,96.96,96.99,96.74,96.85,63600.0,70.6886,70.7105,70.5282,70.6084,63600.0
2013-06-24 13:30:00,96.84,97.21,96.83,97.17,113400.0,70.6011,70.8708,70.5938,70.8417,113400.0
2013-06-24 13:40:00,97.15,97.27,97.07,97.1,63700.0,70.8271,70.9146,70.7688,70.7907,63700.0
2013-06-24 13:50:00,97.09,97.17,96.99,97.17,45500.0,70.7834,70.8417,70.7105,70.8417,45500.0
2013-06-24 14:00:00,97.2,97.49,97.07,97.47,112200.0,70.8636,71.075,70.7688,71.0604,112200.0
2013-06-24 14:10:00,97.46,97.57,97.35,97.42,96100.0,71.0531,71.1333,70.9729,71.0239,96100.0
2013-06-24 14:20:00,97.45,97.53,97.35,97.42,81400.0,71.0458,71.1041,70.9729,71.0239,81400.0
2013-06-24 14:30:00,97.41,97.63,97.41,97.63,100600.0,71.0167,71.177,71.0167,71.177,100600.0
2013-06-24 14:40:00,97.63,97.68,97.5,97.66,148000.0,71.177,71.2135,71.0823,71.1989,148000.0
2013-06-24 14:50:00,97.65,97.71,97.42,97.42,114200.0,71.1916,71.2354,71.0239,71.0239,114200.0
2013-06-24 15:00:00,97.42,97.66,97.4,97.55,69800.0,71.0239,71.1989,71.0094,71.1187,69800.0
2013-06-24 15:10:00,97.56,97.61,97.43,97.48,107700.0,71.126,71.1625,71.0312,71.0677,107700.0
2013-06-24 15:20:00,97.48,97.64,97.45,97.55,134900.0,71.0677,71.1843,71.0458,71.1187,134900.0
2013-06-24 15:30:00,97.55,97.71,97.49,97.66,108100.0,71.1187,71.2354,71.075,71.1989,108100.0
2013-06-24 15:40:00,97.66,97.66,97.39,97.43,207800.0,71.1989,71.1989,71.0021,71.0312,207800.0
2013-06-24 15:50:00,97.43,97.62,97.29,97.29,437700.0,71.0312,71.1698,70.9292,70.9292,437700.0
2013-06-25 09:30:00,97.89,97.99,97.4,97.69,267400.0,71.3666,71.4395,71.0094,71.2208,267400.0
2013-06-25 09:40:00,97.69,97.85,97.43,97.45,154800.0,71.2208,71.3374,71.0312,71.0458,154800.0
2013-06-25 09:50:00,97.45,97.52,97.25,97.43,87000.0,71.0458,71.0969,70.9,71.0312,87000.0
2013-06-25 10:00:00,97.4,97.58,97.22,97.53,112200.0,71.0094,71.1406,70.8781,71.1041,112200.0
2013-06-25 10:10:00,97.55,97.56,97.14,97.27,88800.0,71.1187,71.126,70.8198,70.9146,88800.0
2013-06-25 10:20:00,97.28,97.69,97.27,97.51,98000.0,70.9219,71.2208,70.9146,71.0896,98000.0
2013-06-25 10:30:00,97.5,97.57,97.33,97.53,58200.0,71.0823,71.1333,70.9583,71.1041,58200.0
2013-06-25 10:40:00,97.52,97.7,97.48,97.69,61300.0,71.0969,71.2281,71.0677,71.2208,61300.0
2013-06-25 10:50:00,97.67,97.72,97.6,97.63,38200.0,71.2062,71.2427,71.1552,71.177,38200.0
2013-06-25 11:00:00,97.62,97.82,97.5,97.79,62400.0,71.1698,71.3156,71.0823,71.2937,62400.0
2013-06-25 11:10:00,97.77,97.78,97.59,97.64,34000.0,71.2791,71.2864,71.1479,71.1843,34000.0
2013-06-25 11:20:00,97.63,97.67,97.54,97.6,42400.0,71.177,71.2062,71.1114,71.1552,42400.0
2013-06-25 11:30:00,97.61,97.77,97.59,97.69,47600.0,71.1625,71.2791,71.1479,71.2208,47600.0
2013-06-25 11:40:00,97.7,97.75,97.51,97.59,48400.0,71.2281,71.2645,71.0896,71.1479,48400.0
2013-06-25 11:50:00,97.61,97.8,97.61,97.8,58400.0,71.1625,71.301,71.1625,71.301,58400.0
2013-06-25 12:00:00,97.8,97.85,97.75,97.83,75400.0,71.301,71.3374,71.2645,71.3229,75400.0
2013-06-25 12:10:00,97.84,97.86,97.69,97.75,29800.0,71.3301,71.3447,71.2208,71.2645,29800.0
2013-06-25 12:20:00,97.74,97.74,97.53,97.57,31700.0,71.2572,71.2572,71.1041,71.1333,31700.0
2013-06-25 12:30:00,97.58,97.67,97.57,97.64,46900.0,71.1406,71.2062,71.1333,71.1843,46900.0
2013-06-25 12:40:00,97.64,97.68,97.61,97.63,25600.0,71.1843,71.2135,71.1625,71.177,25600.0
2013-06-25 12:50:00,97.63,97.64,97.56,97.58,30600.0,71.177,71.1843,71.126,71.1406,30600.0
2013-06-25 13:00:00,97.58,97.64,97.46,97.47,46500.0,71.1406,71.1843,71.0531,71.0604,46500.0
2013-06-25 13:10:00,97.48,97.53,97.35,97.39,37600.0,71.0677,71.1041,70.9729,71.0021,37600.0
2013-06-25 13:20:00,97.37,97.4,97.28,97.38,31400.0,70.9875,71.0094,70.9219,70.9948,31400.0
2013-06-25 13:30:00,97.37,97.47,97.31,97.46,30700.0,70.9875,71.0604,70.9438,71.0531,30700.0
2013-06-25 13:40:00,97.46,97.64,97.43,97.64,32700.0,71.0531,71.1843,71.0312,71.1843,32700.0
2013-06-25 13:50:00,97.62,97.64,97.42,97.44,38700.0,71.1698,71.1843,71.0239,71.0385,38700.0
2013-06-25 14:00:00,97.43,97.66,97.39,97.61,61700.0,71.0312,71.1989,71.0021,71.1625,61700.0
2013-06-25 14:10:00,97.61,97.79,97.57,97.77,60900.0,71.1625,71.2937,71.1333,71.2791,60900.0
2013-06-25 14:20:00,97.76,97.77,97.62,97.67,30000.0,71.2718,71.2791,71.1698,71.2062,30000.0
2013-06-25 14:30:00,97.66,97.78,97.58,97.72,50200.0,71.1989,71.2864,71.1406,71.2427,50200.0
2013-06-25 14:40:00,97.72,97.72,97.63,97.65,37200.0,71.2427,71.2427,71.177,71.1916,37200.0
2013-06-25 14:50:00,97.66,97.71,97.6,97.62,53200.0,71.1989,71.2354,71.1552,71.1698,53200.0
2013-06-25 15:00:00,97.61,97.71,97.6,97.71,54600.0,71.1625,71.2354,71.1552,71.2354,54600.0
2013-06-25 15:10:00,97.71,97.75,97.65,97.65,43900.0,71.2354,71.2645,71.1916,71.1916,43900.0
2013-06-25 15:20:00,97.66,97.76,97.64,97.76,65900.0,71.1989,71.2718,71.1843,71.2718,65900.0
2013-06-25 15:30:00,97.75,97.86,97.69,97.79,123100.0,71.2645,71.3447,71.2208,71.2937,123100.0
2013-06-25 15:40:00,97.78,97.83,97.61,97.66,131600.0,71.2864,71.3229,71.1625,71.1989,131600.0
2013-06-25 15:50:00,97.64,97.72,97.49,97.54,316900.0,71.1843,71.2427,71.075,71.1114,316900.0
2013-06-26 09:30:00,98.39,98.39,98.04,98.25,164700.0,71.7311,71.7311,71.476,71.6291,164700.0
2013-06-26 09:40:00,98.24,98.53,98.23,98.37,131900.0,71.6218,71.8332,71.6145,71.7165,131900.0
2013-06-26 09:50:00,98.37,98.42,98.27,98.36,84400.0,71.7165,71.753,71.6436,71.7093,84400.0
2013-06-26 10:00:00,98.36,98.41,98.19,98.26,127600.0,71.7093,71.7457,71.5853,71.6363,127600.0
2013-06-26 10:10:00,98.28,98.38,98.21,98.34,63700.0,71.6509,71.7238,71.5999,71.6947,63700.0
2013-06-26 10:20:00,98.33,98.5,98.29,98.36,95300.0,71.6874,71.8113,71.6582,71.7093,95300.0
2013-06-26 10:30:00,98.37,98.45,98.28,98.41,88500.0,71.7165,71.7749,71.6509,71.7457,88500.0
2013-06-26 10:40:00,98.42,98.45,98.37,98.41,80400.0,71.753,71.7749,71.7165,71.7457,80400.0
2013-06-26 10:50:00,98.41,98.49,98.37,98.38,80900.0,71.7457,71.804,71.7165,71.7238,80900.0
2013-06-26 11:00:00,98.37,98.38,98.23,98.3,68300.0,71.7165,71.7238,71.6145,71.6655,68300.0
2013-06-26 11:10:00,98.3,98.49,98.28,98.48,91000.0,71.6655,71.804,71.6509,71.7967,91000.0
2013-06-26 11:20:00,98.49,98.56,98.42,98.49,63500.0,71.804,71.8551,71.753,71.804,63500.0
2013-06-26 11:30:00,98.49,98.65,98.48,98.58,68900.0,71.804,71.9207,71.7967,71.8696,68900.0
2013-06-26 11:40:00,98.58,98.62,98.52,98.59,53900.0,71.8696,71.8988,71.8259,71.8769,53900.0
2013-06-26 11:50:00,98.61,98.64,98.54,98.55,55600.0,71.8915,71.9134,71.8405,71.8478,55600.0
2013-06-26 12:00:00,98.54,98.71,98.53,98.64,53900.0,71.8405,71.9644,71.8332,71.9134,53900.0
2013-06-26 12:10:00,98.63,98.81,98.63,98.75,45300.0,71.9061,72.0373,71.9061,71.9936,45300.0
2013-06-26 12:20:00,98.74,98.8,98.68,98.79,54800.0,71.9863,72.03,71.9425,72.0227,54800.0
2013-06-26 12:30:00,98.78,98.79,98.68,98.75,50200.0,72.0155,72.0227,71.9425,71.9936,50200.0
2013-06-26 12:40:00,98.75,98.78,98.66,98.71,51900.0,71.9936,72.0155,71.928,71.9644,51900.0
2013-06-26 12:50:00,98.71,98.75,98.59,98.67,60100.0,71.9644,71.9936,71.8769,71.9353,60100.0
2013-06-26 13:00:00,98.67,98.72,98.61,98.67,58200.0,71.9353,71.9717,71.8915,71.9353,58200.0
2013-06-26 13:10:00,98.68,98.77,98.68,98.73,44000.0,71.9425,72.0082,71.9425,71.979,44000.0
2013-06-26 13:20:00,98.73,98.84,98.69,98.82,42400.0,71.979,72.0592,71.9498,72.0446,42400.0
2013-06-26 13:30:00,98.81,98.86,98.76,98.8,46400.0,72.0373,72.0738,72.0009,72.03,46400.0
2013-06-26 13:40:00,98.79,98.79,98.66,98.72,41800.0,72.0227,72.0227,71.928,71.9717,41800.0
2013-06-26 13:50:00,98.72,98.83,98.72,98.78,55600.0,71.9717,72.0519,71.9717,72.0155,55600.0
2013-06-26 14:00:00,98.78,98.83,98.64,98.68,54600.0,72.0155,72.0519,71.9134,71.9425,54600.0
2013-06-26 14:10:00,98.69,98.76,98.64,98.7,72200.0,71.9498,72.0009,71.9134,71.9571,72200.0
2013-06-26 14:20:00,98.7,98.84,98.7,98.82,51600.0,71.9571,72.0592,71.9571,72.0446,51600.0
2013-06-26 14:30:00,98.82,98.94,98.75,98.91,103000.0,72.0446,72.1321,71.9936,72.1102,103000.0
2013-06-26 14:40:00,98.93,99.0,98.88,98.98,68200.0,72.1248,72.1758,72.0884,72.1613,68200.0
2013-06-26 14:50:00,98.97,99.04,98.94,98.96,71500.0,72.154,72.205,72.1321,72.1467,71500.0
2013-06-26 15:00:00,98.95,99.11,98.95,99.02,97200.0,72.1394,72.256,72.1394,72.1904,97200.0
2013-06-26 15:10:00,99.01,99.12,98.98,99.09,82800.0,72.1831,72.2633,72.1613,72.2415,82800.0
2013-06-26 15:20:00,99.1,99.14,98.99,99.08,90400.0,72.2488,72.2779,72.1686,72.2342,90400.0
2013-06-26 15:30:00,99.07,99.09,98.96,99.06,125800.0,72.2269,72.2415,72.1467,72.2196,125800.0
2013-06-26 15:40:00,99.06,99.1,98.91,98.94,162900.0,72.2196,72.2488,72.1102,72.1321,162900.0
2013-06-26 15:50:00,98.94,99.01,98.83,98.83,307400.0,72.1321,72.1831,72.0519,72.0519,307400.0
2013-06-27 09:30:00,99.45,99.54,99.14,99.38,178500.0,72.5039,72.5695,72.2779,72.4529,178500.0
2013-06-27 09:40:00,99.4,99.76,99.39,99.73,113000.0,72.4675,72.7299,72.4602,72.7081,113000.0
2013-06-27 09:50:00,99.73,99.78,99.58,99.7,83300.0,72.7081,72.7445,72.5987,72.6862,83300.0
2013-06-27 10:00:00,99.72,99.77,99.56,99.63,99800.0,72.7008,72.7372,72.5841,72.6351,99800.0
2013-06-27 10:10:00,99.63,99.67,99.46,99.48,78900.0,72.6351,72.6643,72.5112,72.5258,78900.0
2013-06-27 10:20:00,99.47,99.54,99.4,99.48,79600.0,72.5185,72.5695,72.4675,72.5258,79600.0
2013-06-27 10:30:00,99.5,99.79,99.49,99.77,105800.0,72.5404,72.7518,72.5331,72.7372,105800.0
2013-06-27 10:40:00,99.76,99.82,99.73,99.76,106100.0,72.7299,72.7737,72.7081,72.7299,106100.0
2013-06-27 10:50:00,99.77,99.82,99.7,99.7,50500.0,72.7372,72.7737,72.6862,72.6862,50500.0
2013-06-27 11:00:00,99.69,99.73,99.57,99.59,49900.0,72.6789,72.7081,72.5914,72.606,49900.0
2013-06-27 11:10:00,99.58,99.58,99.49,99.49,63200.0,72.5987,72.5987,72.5331,72.5331,63200.0
2013-06-27 11:20:00,99.49,99.54,99.44,99.51,92000.0,72.5331,72.5695,72.4966,72.5477,92000.0
2013-06-27 11:30:00,99.51,99.59,99.47,99.47,87300.0,72.5477,72.606,72.5185,72.5185,87300.0
2013-06-27 11:40:00,99.47,99.55,99.39,99.39,92300.0,72.5185,72.5768,72.4602,72.4602,92300.0
2013-06-27 11:50:00,99.38,99.62,99.37,99.59,34400.0,72.4529,72.6279,72.4456,72.606,34400.0
2013-06-27 12:00:00,99.59,99.6,99.31,99.33,73100.0,72.606,72.6133,72.4019,72.4164,73100.0
2013-06-27 12:10:00,99.32,99.48,99.32,99.45,40200.0,72.4091,72.5258,72.4091,72.5039,40200.0
2013-06-27 12:20:00,99.45,99.5,99.36,99.47,84500.0,72.5039,72.5404,72.4383,72.5185,84500.0
2013-06-27 12:30:00,99.47,99.59,99.45,99.57,72400.0,72.5185,72.606,72.5039,72.5914,72400.0
2013-06-27 12:40:00,99.57,99.57,99.47,99.47,65000.0,72.5914,72.5914,72.5185,72.5185,65000.0
2013-06-27 12:50:00,99.47,99.59,99.41,99.56,35400.0,72.5185,72.606,72.4748,72.5841,35400.0
2013-06-27 13:00:00,99.56,99.72,99.53,99.6,66900.0,72.5841,72.7008,72.5622,72.6133,66900.0
2013-06-27 13:10:00,99.61,99.61,99.52,99.56,54900.0,72.6206,72.6206,72.555,72.5841,54900.0
2013-06-27 13:20:00,99.56,99.58,99.51,99.55,28400.0,72.5841,72.5987,72.5477,72.5768,28400.0
2013-06-27 13:30:00,99.54,99.62,99.51,99.52,47100.0,72.5695,72.6279,72.5477,72.555,47100.0
2013-06-27 13:40:00,99.53,99.55,99.39,99.44,54400.0,72.5622,72.5768,72.4602,72.4966,54400.0
2013-06-27 13:50:00,99.43,99.47,99.24,99.24,55000.0,72.4893,72.5185,72.3508,72.3508,55000.0
2013-06-27 14:00:00,99.25,99.26,99.13,99.16,63500.0,72.3581,72.3654,72.2706,72.2925,63500.0
2013-06-27 14:10:00,99.17,99.32,99.13,99.32,48700.0,72.2998,72.4091,72.2706,72.4091,48700.0
2013-06-27 14:20:00,99.31,99.34,99.23,99.34,70400.0,72.4019,72.4237,72.3435,72.4237,70400.0
2013-06-27 14:30:00,99.35,99.43,99.29,99.29,110300.0,72.431,72.4893,72.3873,72.3873,110300.0
2013-06-27 14:40:00,99.3,99.36,99.2,99.29,121800.0,72.3946,72.4383,72.3217,72.3873,121800.0
2013-06-27 14:50:00,99.28,99.33,99.27,99.33,58100.0,72.38,72.4164,72.3727,72.4164,58100.0
2013-06-27 15:00:00,99.33,99.37,99.25,99.37,510800.0,72.4164,72.4456,72.3581,72.4456,510800.0
2013-06-27 15:10:00,99.37,99.54,99.34,99.52,85400.0,72.4456,72.5695,72.4237,72.555,85400.0
2013-06-27 15:20:00,99.51,99.66,99.46,99.66,105900.0,72.5477,72.657,72.5112,72.657,105900.0
2013-06-27 15:30:00,99.65,99.69,99.55,99.56,187100.0,72.6497,72.6789,72.5768,72.5841,187100.0
2013-06-27 15:40:00,99.57,99.61,99.5,99.52,196500.0,72.5914,72.6206,72.5404,72.555,196500.0
2013-06-27 15:50:00,99.52,99.68,99.49,99.64,425100.0,72.555,72.6716,72.5331,72.6424,425100.0
2013-06-28 09:30:00,99.51,99.74,99.43,99.68,159000.0,72.5477,72.7153,72.4893,72.6716,159000.0
2013-06-28 09:40:00,99.67,99.76,99.55,99.55,131200.0,72.6643,72.7299,72.5768,72.5768,131200.0
2013-06-28 09:50:00,99.55,99.58,99.33,99.36,125900.0,72.5768,72.5987,72.4164,72.4383,125900.0
2013-06-28 10:00:00,99.38,99.38,99.0,99.14,94700.0,72.4529,72.4529,72.1758,72.2779,94700.0
2013-06-28 10:10:00,99.12,99.35,99.03,99.32,91900.0,72.2633,72.431,72.1977,72.4091,91900.0
2013-06-28 10:20:00,99.32,99.4,99.2,99.25,69500.0,72.4091,72.4675,72.3217,72.3581,69500.0
2013-06-28 10:30:00,99.23,99.58,99.23,99.55,101900.0,72.3435,72.5987,72.3435,72.5768,101900.0
2013-06-28 10:40:00,99.56,99.58,99.41,99.46,62100.0,72.5841,72.5987,72.4748,72.5112,62100.0
2013-06-28 10:50:00,99.46,99.62,99.46,99.57,91100.0,72.5112,72.6279,72.5112,72.5914,91100.0
2013-06-28 11:00:00,99.57,99.98,99.57,99.85,114500.0,72.5914,72.8903,72.5914,72.7955,114500.0
2013-06-28 11:10:00,99.86,99.98,99.77,99.98,84700.0,72.8028,72.8903,72.7372,72.8903,84700.0
2013-06-28 11:20:00,99.98,100.11,99.79,99.79,135900.0,72.8903,72.9851,72.7518,72.7518,135900.0
2013-06-28 11:30:00,99.82,99.89,99.72,99.88,92400.0,72.7737,72.8247,72.7008,72.8174,92400.0
2013-06-28 11:40:00,99.88,99.94,99.77,99.91,96700.0,72.8174,72.8612,72.7372,72.8393,96700.0
2013-06-28 11:50:00,99.9,99.92,99.75,99.81,92000.0,72.832,72.8466,72.7226,72.7664,92000.0
2013-06-28 12:00:00,99.82,99.83,99.68,99.69,43600.0,72.7737,72.781,72.6716,72.6789,43600.0
2013-06-28 12:10:00,99.69,99.74,99.6,99.6,52700.0,72.6789,72.7153,72.6133,72.6133,52700.0
2013-06-28 12:20:00,99.6,99.63,99.49,99.57,63500.0,72.6133,72.6351,72.5331,72.5914,63500.0
2013-06-28 12:30:00,99.57,99.62,99.51,99.6,49800.0,72.5914,72.6279,72.5477,72.6133,49800.0
2013-06-28 12:40:00,99.61,99.62,99.52,99.59,63900.0,72.6206,72.6279,72.555,72.606,63900.0
2013-06-28 12:50:00,99.59,99.65,99.51,99.55,49400.0,72.606,72.6497,72.5477,72.5768,49400.0
2013-06-28 13:00:00,99.55,99.55,99.46,99.55,66600.0,72.5768,72.5768,72.5112,72.5768,66600.0
2013-06-28 13:10:00,99.55,99.64,99.51,99.58,56200.0,72.5768,72.6424,72.5477,72.5987,56200.0
2013-06-28 13:20:00,99.59,99.61,99.46,99.52,48800.0,72.606,72.6206,72.5112,72.555,48800.0
2013-06-28 13:30:00,99.52,99.56,99.46,99.51,35600.0,72.555,72.5841,72.5112,72.5477,35600.0
2013-06-28 13:40:00,99.51,99.54,99.47,99.52,49100.0,72.5477,72.5695,72.5185,72.555,49100.0
2013-06-28 13:50:00,99.51,99.58,99.47,99.51,100000.0,72.5477,72.5987,72.5185,72.5477,100000.0
2013-06-28 14:00:00,99.51,99.59,99.45,99.56,58100.0,72.5477,72.606,72.5039,72.5841,58100.0
2013-06-28 14:10:00,99.56,99.62,99.42,99.46,73900.0,72.5841,72.6279,72.482,72.5112,73900.0
2013-06-28 14:20:00,99.47,99.47,99.31,99.36,56200.0,72.5185,72.5185,72.4019,72.4383,56200.0
2013-06-28 14:30:00,99.37,99.51,99.37,99.46,46100.0,72.4456,72.5477,72.4456,72.5112,46100.0
2013-06-28 14:40:00,99.46,99.48,99.38,99.47,60000.0,72.5112,72.5258,72.4529,72.5185,60000.0
2013-06-28 14:50:00,99.46,99.47,99.37,99.47,89800.0,72.5112,72.5185,72.4456,72.5185,89800.0
2013-06-28 15:00:00,99.46,99.47,99.16,99.18,109900.0,72.5112,72.5185,72.2925,72.3071,109900.0
2013-06-28 15:10:00,99.18,99.36,99.15,99.34,94500.0,72.3071,72.4383,72.2852,72.4237,94500.0
2013-06-28 15:20:00,99.34,99.4,99.22,99.3,120200.0,72.4237,72.4675,72.3362,72.3946,120200.0
2013-06-28 15:30:00,99.31,99.41,99.31,99.34,143900.0,72.4019,72.4748,72.4019,72.4237,143900.0
2013-06-28 15:40:00,99.34,99.38,99.23,99.28,245700.0,72.4237,72.4529,72.3435,72.38,245700.0
2013-06-28 15:50:00,99.28,99.33,98.96,98.96,385300.0,72.38,72.4164,72.1467,72.1467,385300.0
2013-07-01 09:30:00,99.35,99.8,99.26,99.62,186600.0,72.431,72.7591,72.3654,72.6279,186600.0
2013-07-01 09:40:00,99.58,99.73,99.41,99.65,69500.0,72.5987,72.7081,72.4748,72.6497,69500.0
2013-07-01 09:50:00,99.65,99.84,99.63,99.79,100600.0,72.6497,72.7882,72.6351,72.7518,100600.0
2013-07-01 10:00:00,99.81,100.12,99.73,100.08,115400.0,72.7664,72.9924,72.7081,72.9632,115400.0
2013-07-01 10:10:00,100.1,100.17,100.02,100.09,114500.0,72.9778,73.0288,72.9195,72.9705,114500.0
2013-07-01 10:20:00,100.11,100.3,100.09,100.09,89300.0,72.9851,73.1236,72.9705,72.9705,89300.0
2013-07-01 10:30:00,100.08,100.24,100.07,100.16,101100.0,72.9632,73.0799,72.9559,73.0215,101100.0
2013-07-01 10:40:00,100.13,100.16,99.94,100.0,80600.0,72.9997,73.0215,72.8612,72.9049,80600.0
2013-07-01 10:50:00,100.02,100.2,100.0,100.03,75800.0,72.9195,73.0507,72.9049,72.9268,75800.0
2013-07-01 11:00:00,100.02,100.23,100.02,100.22,56000.0,72.9195,73.0726,72.9195,73.0653,56000.0
2013-07-01 11:10:00,100.21,100.26,100.04,100.22,55600.0,73.058,73.0944,72.9341,73.0653,55600.0
2013-07-01 11:20:00,100.21,100.25,99.93,99.95,59700.0,73.058,73.0872,72.8539,72.8684,59700.0
2013-07-01 11:30:00,99.95,100.02,99.91,100.01,49400.0,72.8684,72.9195,72.8393,72.9122,49400.0
2013-07-01 11:40:00,100.0,100.14,99.97,100.11,42300.0,72.9049,73.007,72.883,72.9851,42300.0
2013-07-01 11:50:00,100.09,100.23,100.07,100.22,134200.0,72.9705,73.0726,72.9559,73.0653,134200.0
2013-07-01 12:00:00,100.24,100.27,100.09,100.18,34400.0,73.0799,73.1017,72.9705,73.0361,34400.0
2013-07-01 12:10:00,100.18,100.29,100.14,100.15,110900.0,73.0361,73.1163,73.007,73.0143,110900.0
2013-07-01 12:20:00,100.11,100.17,100.03,100.05,37700.0,72.9851,73.0288,72.9268,72.9413,37700.0
2013-07-01 12:30:00,100.05,100.15,100.03,100.15,35700.0,72.9413,73.0143,72.9268,73.0143,35700.0
2013-07-01 12:40:00,100.16,100.19,100.03,100.1,146700.0,73.0215,73.0434,72.9268,72.9778,146700.0
2013-07-01 12:50:00,100.11,100.23,100.11,100.16,39300.0,72.9851,73.0726,72.9851,73.0215,39300.0
2013-07-01 13:00:00,100.16,100.23,100.13,100.17,30400.0,73.0215,73.0726,72.9997,73.0288,30400.0
2013-07-01 13:10:00,100.17,100.19,99.95,100.04,55500.0,73.0288,73.0434,72.8684,72.9341,55500.0
2013-07-01 13:20:00,100.04,100.11,100.02,100.06,45500.0,72.9341,72.9851,72.9195,72.9486,45500.0
2013-07-01 13:30:00,100.07,100.16,99.98,99.99,109400.0,72.9559,73.0215,72.8903,72.8976,109400.0
2013-07-01 13:40:00,99.99,100.02,99.8,99.85,62800.0,72.8976,72.9195,72.7591,72.7955,62800.0
2013-07-01 13:50:00,99.85,99.94,99.82,99.84,45700.0,72.7955,72.8612,72.7737,72.7882,45700.0
2013-07-01 14:00:00,99.83,99.99,99.81,99.97,60100.0,72.781,72.8976,72.7664,72.883,60100.0
2013-07-01 14:10:00,99.95,99.97,99.82,99.84,36400.0,72.8684,72.883,72.7737,72.7882,36400.0
2013-07-01 14:20:00,99.83,99.95,99.76,99.94,43900.0,72.781,72.8684,72.7299,72.8612,43900.0
2013-07-01 14:30:00,99.95,99.97,99.82,99.83,33300.0,72.8684,72.883,72.7737,72.781,33300.0
2013-07-01 14:40:00,99.83,100.01,99.81,99.93,43300.0,72.781,72.9122,72.7664,72.8539,43300.0
2013-07-01 14:50:00,99.92,100.03,99.91,99.95,38300.0,72.8466,72.9268,72.8393,72.8684,38300.0
2013-07-01 15:00:00,99.96,100.02,99.91,99.97,54700.0,72.8757,72.9195,72.8393,72.883,54700.0
2013-07-01 15:10:00,99.96,99.97,99.84,99.87,54000.0,72.8757,72.883,72.7882,72.8101,54000.0
2013-07-01 15:20:00,99.87,99.88,99.78,99.81,63300.0,72.8101,72.8174,72.7445,72.7664,63300.0
2013-07-01 15:30:00,99.8,99.8,99.66,99.71,118800.0,72.7591,72.7591,72.657,72.6935,118800.0
2013-07-01 15:40:00,99.71,99.74,99.61,99.63,168000.0,72.6935,72.7153,72.6206,72.6351,168000.0
2013-07-01 15:50:00,99.62,99.91,99.6,99.79,443000.0,72.6279,72.8393,72.6133,72.7518,443000.0
2013-07-02 09:30:00,99.82,100.13,99.71,100.03,143300.0,72.7737,72.9997,72.6935,72.9268,143300.0
2013-07-02 09:40:00,100.02,100.34,99.97,100.27,149500.0,72.9195,73.1528,72.883,73.1017,149500.0
2013-07-02 09:50:00,100.28,100.47,100.2,100.22,71700.0,73.109,73.2475,73.0507,73.0653,71700.0
2013-07-02 10:00:00,100.19,100.4,100.17,100.26,73700.0,73.0434,73.1965,73.0288,73.0944,73700.0
2013-07-02 10:10:00,100.23,100.37,100.16,100.36,71400.0,73.0726,73.1746,73.0215,73.1674,71400.0
2013-07-02 10:20:00,100.36,100.47,100.34,100.38,60700.0,73.1674,73.2475,73.1528,73.1819,60700.0
2013-07-02 10:30:00,100.37,100.43,100.27,100.43,75400.0,73.1746,73.2184,73.1017,73.2184,75400.0
2013-07-02 10:40:00,100.43,100.5,100.38,100.4,53900.0,73.2184,73.2694,73.1819,73.1965,53900.0
2013-07-02 10:50:00,100.4,100.45,100.37,100.38,71200.0,73.1965,73.233,73.1746,73.1819,71200.0
2013-07-02 11:00:00,100.38,100.4,100.32,100.34,56200.0,73.1819,73.1965,73.1382,73.1528,56200.0
2013-07-02 11:10:00,100.33,100.49,100.32,100.48,67800.0,73.1455,73.2621,73.1382,73.2548,67800.0
2013-07-02 11:20:00,100.47,100.49,100.27,100.33,63500.0,73.2475,73.2621,73.1017,73.1455,63500.0
2013-07-02 11:30:00,100.32,100.32,100.17,100.17,56500.0,73.1382,73.1382,73.0288,73.0288,56500.0
2013-07-02 11:40:00,100.17,100.29,100.12,100.24,57800.0,73.0288,73.1163,72.9924,73.0799,57800.0
2013-07-02 11:50:00,100.23,100.28,100.18,100.26,52100.0,73.0726,73.109,73.0361,73.0944,52100.0
2013-07-02 12:00:00,100.25,100.35,100.22,100.26,47600.0,73.0872,73.1601,73.0653,73.0944,47600.0
2013-07-02 12:10:00,100.25,100.26,100.14,100.22,58000.0,73.0872,73.0944,73.007,73.0653,58000.0
2013-07-02 12:20:00,100.21,100.22,100.08,100.11,45500.0,73.058,73.0653,72.9632,72.9851,45500.0
2013-07-02 12:30:00,100.1,100.14,99.97,99.97,53000.0,72.9778,73.007,72.883,72.883,53000.0
2013-07-02 12:40:00,99.97,100.07,99.85,100.06,87800.0,72.883,72.9559,72.7955,72.9486,87800.0
2013-07-02 12:50:00,100.07,100.15,100.01,100.09,40800.0,72.9559,73.0143,72.9122,72.9705,40800.0
2013-07-02 13:00:00,100.1,100.16,100.0,100.1,38000.0,72.9778,73.0215,72.9049,72.9778,38000.0
2013-07-02 13:10:00,100.11,100.15,99.99,100.07,36100.0,72.9851,73.0143,72.8976,72.9559,36100.0
2013-07-02 13:20:00,100.07,100.12,100.02,100.04,25900.0,72.9559,72.9924,72.9195,72.9341,25900.0
2013-07-02 13:30:00,100.04,100.1,99.91,99.95,51900.0,72.9341,72.9778,72.8393,72.8684,51900.0
2013-07-02 13:40:00,99.94,99.95,99.78,99.86,69400.0,72.8612,72.8684,72.7445,72.8028,69400.0
2013-07-02 13:50:00,99.86,99.91,99.79,99.9,50000.0,72.8028,72.8393,72.7518,72.832,50000.0
2013-07-02 14:00:00,99.9,99.9,99.77,99.86,134700.0,72.832,72.832,72.7372,72.8028,134700.0
2013-07-02 14:10:00,99.87,99.89,99.7,99.8,148800.0,72.8101,72.8247,72.6862,72.7591,148800.0
2013-07-02 14:20:00,99.8,99.81,99.62,99.73,101900.0,72.7591,72.7664,72.6279,72.7081,101900.0
2013-07-02 14:30:00,99.72,99.83,99.59,99.59,71100.0,72.7008,72.781,72.606,72.606,71100.0
2013-07-02 14:40:00,99.56,99.67,99.39,99.65,96000.0,72.5841,72.6643,72.4602,72.6497,96000.0
2013-07-02 14:50:00,99.64,99.8,99.62,99.75,71300.0,72.6424,72.7591,72.6279,72.7226,71300.0
2013-07-02 15:00:00,99.75,99.83,99.7,99.76,67800.0,72.7226,72.781,72.6862,72.7299,67800.0
2013-07-02 15:10:00,99.75,99.84,99.73,99.75,78200.0,72.7226,72.7882,72.7081,72.7226,78200.0
2013-07-02 15:20:00,99.76,99.79,99.69,99.75,134700.0,72.7299,72.7518,72.6789,72.7226,134700.0
2013-07-02 15:30:00,99.74,99.86,99.71,99.86,138300.0,72.7153,72.8028,72.6935,72.8028,138300.0
2013-07-02 15:40:00,99.86,99.95,99.77,99.85,146300.0,72.8028,72.8684,72.7372,72.7955,146300.0
2013-07-02 15:50:00,99.86,99.99,99.83,99.92,263200.0,72.8028,72.8976,72.781,72.8466,263200.0
2013-07-03 09:30:00,99.95,100.13,99.71,100.02,197300.0,72.8684,72.9997,72.6935,72.9195,197300.0
2013-07-03 09:40:00,100.06,100.41,100.04,100.09,81600.0,72.9486,73.2038,72.9341,72.9705,81600.0
2013-07-03 09:50:00,100.08,100.27,100.08,100.14,65100.0,72.9632,73.1017,72.9632,73.007,65100.0
2013-07-03 10:00:00,100.13,100.29,99.91,100.0,71300.0,72.9997,73.1163,72.8393,72.9049,71300.0
2013-07-03 10:10:00,100.0,100.08,99.91,100.02,49100.0,72.9049,72.9632,72.8393,72.9195,49100.0
2013-07-03 10:20:00,100.02,100.04,99.88,99.89,72900.0,72.9195,72.9341,72.8174,72.8247,72900.0
2013-07-03 10:30:00,99.9,99.98,99.85,99.87,55300.0,72.832,72.8903,72.7955,72.8101,55300.0
2013-07-03 10:40:00,99.87,99.96,99.8,99.87,76100.0,72.8101,72.8757,72.7591,72.8101,76100.0
2013-07-03 10:50:00,99.87,99.97,99.81,99.84,37300.0,72.8101,72.883,72.7664,72.7882,37300.0
2013-07-03 11:00:00,99.84,100.0,99.83,99.93,47500.0,72.7882,72.9049,72.781,72.8539,47500.0
2013-07-03 11:10:00,99.92,100.32,99.91,100.22,57600.0,72.8466,73.1382,72.8393,73.0653,57600.0
2013-07-03 11:20:00,100.23,100.29,100.15,100.19,49500.0,73.0726,73.1163,73.0143,73.0434,49500.0
2013-07-03 11:30:00,100.2,100.24,100.09,100.13,54800.0,73.0507,73.0799,72.9705,72.9997,54800.0
2013-07-03 11:40:00,100.13,100.31,100.11,100.31,54500.0,72.9997,73.1309,72.9851,73.1309,54500.0
2013-07-03 11:50:00,100.31,100.56,100.3,100.51,96200.0,73.1309,73.3132,73.1236,73.2767,96200.0
2013-07-03 12:00:00,100.53,100.54,100.37,100.5,56500.0,73.2913,73.2986,73.1746,73.2694,56500.0
2013-07-03 12:10:00,100.51,100.53,100.43,100.49,52100.0,73.2767,73.2913,73.2184,73.2621,52100.0
2013-07-03 12:20:00,100.5,100.54,100.45,100.45,58000.0,73.2694,73.2986,73.233,73.233,58000.0
2013-07-03 12:30:00,100.47,100.52,100.36,100.38,53800.0,73.2475,73.284,73.1674,73.1819,53800.0
2013-07-03 12:40:00,100.38,100.4,100.27,100.36,74600.0,73.1819,73.1965,73.1017,73.1674,74600.0
2013-07-03 12:50:00,100.35,100.36,100.21,100.31,125100.0,73.1601,73.1674,73.058,73.1309,125100.0
2013-07-05 09:30:00,100.69,100.84,100.36,100.54,195600.0,73.4079,73.5173,73.1674,73.2986,195600.0
2013-07-05 09:40:00,100.58,100.58,100.31,100.4,69800.0,73.3277,73.3277,73.1309,73.1965,69800.0
2013-07-05 09:50:00,100.41,100.41,99.98,100.0,85900.0,73.2038,73.2038,72.8903,72.9049,85900.0
2013-07-05 10:00:00,100.0,100.05,99.83,99.83,129500.0,72.9049,72.9413,72.781,72.781,129500.0
2013-07-05 10:10:00,99.82,99.82,99.46,99.49,121500.0,72.7737,72.7737,72.5112,72.5331,121500.0
2013-07-05 10:20:00,99.48,99.57,99.36,99.53,98000.0,72.5258,72.5914,72.4383,72.5622,98000.0
2013-07-05 10:30:00,99.53,99.53,99.25,99.31,85200.0,72.5622,72.5622,72.3581,72.4019,85200.0
2013-07-05 10:40:00,99.31,99.52,99.3,99.4,66200.0,72.4019,72.555,72.3946,72.4675,66200.0
2013-07-05 10:50:00,99.4,99.49,99.3,99.44,66700.0,72.4675,72.5331,72.3946,72.4966,66700.0
2013-07-05 11:00:00,99.43,99.48,99.36,99.42,73200.0,72.4893,72.5258,72.4383,72.482,73200.0
2013-07-05 11:10:00,99.42,99.54,99.42,99.49,68900.0,72.482,72.5695,72.482,72.5331,68900.0
2013-07-05 11:20:00,99.5,99.61,99.46,99.46,45300.0,72.5404,72.6206,72.5112,72.5112,45300.0
2013-07-05 11:30:00,99.45,99.64,99.38,99.63,67900.0,72.5039,72.6424,72.4529,72.6351,67900.0
2013-07-05 11:40:00,99.62,99.71,99.56,99.67,46700.0,72.6279,72.6935,72.5841,72.6643,46700.0
2013-07-05 11:50:00,99.66,99.9,99.57,99.87,69500.0,72.657,72.832,72.5914,72.8101,69500.0
2013-07-05 12:00:00,99.89,100.06,99.87,99.87,88600.0,72.8247,72.9486,72.8101,72.8101,88600.0
2013-07-05 12:10:00,99.88,99.97,99.85,99.86,71100.0,72.8174,72.883,72.7955,72.8028,71100.0
2013-07-05 12:20:00,99.86,99.9,99.79,99.81,127500.0,72.8028,72.832,72.7518,72.7664,127500.0
2013-07-05 12:30:00,99.81,99.9,99.79,99.79,40300.0,72.7664,72.832,72.7518,72.7518,40300.0
2013-07-05 12:40:00,99.81,99.83,99.67,99.68,40400.0,72.7664,72.781,72.6643,72.6716,40400.0
2013-07-05 12:50:00,99.7,99.85,99.7,99.84,19600.0,72.6862,72.7955,72.6862,72.7882,19600.0
2013-07-05 13:00:00,99.85,99.87,99.66,99.74,59100.0,72.7955,72.8101,72.657,72.7153,59100.0
2013-07-05 13:10:00,99.76,99.86,99.73,99.83,69000.0,72.7299,72.8028,72.7081,72.781,69000.0
2013-07-05 13:20:00,99.82,99.84,99.75,99.81,38100.0,72.7737,72.7882,72.7226,72.7664,38100.0
2013-07-05 13:30:00,99.81,99.84,99.76,99.76,29600.0,72.7664,72.7882,72.7299,72.7299,29600.0
2013-07-05 13:40:00,99.76,99.81,99.66,99.66,63900.0,72.7299,72.7664,72.657,72.657,63900.0
2013-07-05 13:50:00,99.65,99.66,99.48,99.48,117700.0,72.6497,72.657,72.5258,72.5258,117700.0
2013-07-05 14:00:00,99.49,99.59,99.48,99.53,145100.0,72.5331,72.606,72.5258,72.5622,145100.0
2013-07-05 14:10:00,99.53,99.65,99.47,99.5,209300.0,72.5622,72.6497,72.5185,72.5404,209300.0
2013-07-05 14:20:00,99.51,99.84,99.51,99.8,95300.0,72.5477,72.7882,72.5477,72.7591,95300.0
2013-07-05 14:30:00,99.81,99.84,99.73,99.74,47800.0,72.7664,72.7882,72.7081,72.7153,47800.0
2013-07-05 14:40:00,99.74,99.76,99.59,99.61,48800.0,72.7153,72.7299,72.606,72.6206,48800.0
2013-07-05 14:50:00,99.62,99.71,99.6,99.71,115900.0,72.6279,72.6935,72.6133,72.6935,115900.0
2013-07-05 15:00:00,99.71,99.75,99.66,99.73,50100.0,72.6935,72.7226,72.657,72.7081,50100.0
2013-07-05 15:10:00,99.73,99.76,99.66,99.66,50500.0,72.7081,72.7299,72.657,72.657,50500.0
2013-07-05 15:20:00,99.64,99.68,99.4,99.51,88300.0,72.6424,72.6716,72.4675,72.5477,88300.0
2013-07-05 15:30:00,99.51,99.73,99.49,99.66,98900.0,72.5477,72.7081,72.5331,72.657,98900.0
2013-07-05 15:40:00,99.67,99.74,99.57,99.65,152200.0,72.6643,72.7153,72.5914,72.6497,152200.0
2013-07-05 15:50:00,99.66,99.85,99.63,99.82,297500.0,72.657,72.7955,72.6351,72.7737,297500.0
2013-07-08 09:30:00,100.28,100.5,100.17,100.22,259000.0,73.109,73.2694,73.0288,73.0653,259000.0
2013-07-08 09:40:00,100.23,100.42,100.16,100.16,134400.0,73.0726,73.2111,73.0215,73.0215,134400.0
2013-07-08 09:50:00,100.16,100.18,99.93,99.96,158000.0,73.0215,73.0361,72.8539,72.8757,158000.0
2013-07-08 10:00:00,99.97,100.08,99.84,99.98,126900.0,72.883,72.9632,72.7882,72.8903,126900.0
2013-07-08 10:10:00,99.99,100.06,99.85,99.95,113700.0,72.8976,72.9486,72.7955,72.8684,113700.0
2013-07-08 10:20:00,99.98,100.04,99.89,99.98,80000.0,72.8903,72.9341,72.8247,72.8903,80000.0
2013-07-08 10:30:00,99.98,100.02,99.89,99.97,64800.0,72.8903,72.9195,72.8247,72.883,64800.0
2013-07-08 10:40:00,99.95,100.02,99.91,100.01,79100.0,72.8684,72.9195,72.8393,72.9122,79100.0
2013-07-08 10:50:00,100.01,100.01,99.88,99.94,73300.0,72.9122,72.9122,72.8174,72.8612,73300.0
2013-07-08 11:00:00,99.95,100.0,99.89,99.98,69300.0,72.8684,72.9049,72.8247,72.8903,69300.0
2013-07-08 11:10:00,99.98,99.98,99.88,99.93,53000.0,72.8903,72.8903,72.8174,72.8539,53000.0
2013-07-08 11:20:00,99.92,99.95,99.84,99.93,88200.0,72.8466,72.8684,72.7882,72.8539,88200.0
2013-07-08 11:30:00,99.94,99.95,99.84,99.86,84000.0,72.8612,72.8684,72.7882,72.8028,84000.0
2013-07-08 11:40:00,99.86,99.9,99.81,99.84,51200.0,72.8028,72.832,72.7664,72.7882,51200.0
2013-07-08 11:50:00,99.84,99.86,99.67,99.71,73500.0,72.7882,72.8028,72.6643,72.6935,73500.0
2013-07-08 12:00:00,99.72,99.79,99.67,99.71,47600.0,72.7008,72.7518,72.6643,72.6935,47600.0
2013-07-08 12:10:00,99.72,99.74,99.66,99.73,50900.0,72.7008,72.7153,72.657,72.7081,50900.0
2013-07-08 12:20:00,99.74,99.76,99.57,99.57,66400.0,72.7153,72.7299,72.5914,72.5914,66400.0
2013-07-08 12:30:00,99.58,99.7,99.58,99.68,56700.0,72.5987,72.6862,72.5987,72.6716,56700.0
2013-07-08 12:40:00,99.66,99.73,99.55,99.62,50800.0,72.657,72.7081,72.5768,72.6279,50800.0
2013-07-08 12:50:00,99.62,99.69,99.59,99.6,46400.0,72.6279,72.6789,72.606,72.6133,46400.0
2013-07-08 13:00:00,99.6,99.75,99.59,99.71,42100.0,72.6133,72.7226,72.606,72.6935,42100.0
2013-07-08 13:10:00,99.71,99.73,99.59,99.66,41700.0,72.6935,72.7081,72.606,72.657,41700.0
2013-07-08 13:20:00,99.66,99.75,99.58,99.72,58800.0,72.657,72.7226,72.5987,72.7008,58800.0
2013-07-08 13:30:00,99.72,99.8,99.68,99.78,51400.0,72.7008,72.7591,72.6716,72.7445,51400.0
2013-07-08 13:40:00,99.78,99.92,99.78,99.9,72000.0,72.7445,72.8466,72.7445,72.832,72000.0
2013-07-08 13:50:00,99.9,100.0,99.9,99.94,77600.0,72.832,72.9049,72.832,72.8612,77600.0
2013-07-08 14:00:00,99.95,100.0,99.9,99.9,59000.0,72.8684,72.9049,72.832,72.832,59000.0
2013-07-08 14:10:00,99.91,99.95,99.85,99.89,50300.0,72.8393,72.8684,72.7955,72.8247,50300.0
2013-07-08 14:20:00,99.89,99.94,99.84,99.92,64700.0,72.8247,72.8612,72.7882,72.8466,64700.0
2013-07-08 14:30:00,99.93,99.94,99.87,99.93,47500.0,72.8539,72.8612,72.8101,72.8539,47500.0
2013-07-08 14:40:00,99.93,99.98,99.87,99.89,52000.0,72.8539,72.8903,72.8101,72.8247,52000.0
2013-07-08 14:50:00,99.89,99.99,99.87,99.93,67500.0,72.8247,72.8976,72.8101,72.8539,67500.0
2013-07-08 15:00:00,99.93,100.0,99.91,99.98,68200.0,72.8539,72.9049,72.8393,72.8903,68200.0
2013-07-08 15:10:00,99.99,100.0,99.92,99.99,78600.0,72.8976,72.9049,72.8466,72.8976,78600.0
2013-07-08 15:20:00,99.97,100.0,99.9,99.91,86600.0,72.883,72.9049,72.832,72.8393,86600.0
2013-07-08 15:30:00,99.91,100.05,99.82,99.96,168100.0,72.8393,72.9413,72.7737,72.8757,168100.0
2013-07-08 15:40:00,99.95,100.0,99.87,99.87,174800.0,72.8684,72.9049,72.8101,72.8101,174800.0
2013-07-08 15:50:00,99.88,99.96,99.75,99.89,431300.0,72.8174,72.8757,72.7226,72.8247,431300.0
2013-07-09 09:30:00,100.24,100.37,99.69,99.7,205500.0,73.0799,73.1746,72.6789,72.6862,205500.0
2013-07-09 09:40:00,99.75,99.91,99.5,99.63,148500.0,72.7226,72.8393,72.5404,72.6351,148500.0
2013-07-09 09:50:00,99.63,99.68,99.51,99.67,124700.0,72.6351,72.6716,72.5477,72.6643,124700.0
2013-07-09 10:00:00,99.65,99.65,99.42,99.54,98900.0,72.6497,72.6497,72.482,72.5695,98900.0
2013-07-09 10:10:00,99.53,99.59,99.34,99.38,122600.0,72.5622,72.606,72.4237,72.4529,122600.0
2013-07-09 10:20:00,99.38,99.43,99.25,99.27,131300.0,72.4529,72.4893,72.3581,72.3727,131300.0
2013-07-09 10:30:00,99.28,99.52,99.2,99.52,119900.0,72.38,72.555,72.3217,72.555,119900.0
2013-07-09 10:40:00,99.52,99.58,99.42,99.48,81600.0,72.555,72.5987,72.482,72.5258,81600.0
2013-07-09 10:50:00,99.5,99.66,99.43,99.66,68600.0,72.5404,72.657,72.4893,72.657,68600.0
2013-07-09 11:00:00,99.66,99.84,99.66,99.8,57600.0,72.657,72.7882,72.657,72.7591,57600.0
2013-07-09 11:10:00,99.82,99.82,99.6,99.68,56600.0,72.7737,72.7737,72.6133,72.6716,56600.0
2013-07-09 11:20:00,99.69,99.74,99.64,99.73,36100.0,72.6789,72.7153,72.6424,72.7081,36100.0
2013-07-09 11:30:00,99.72,99.86,99.69,99.86,69100.0,72.7008,72.8028,72.6789,72.8028,69100.0
2013-07-09 11:40:00,99.86,99.97,99.85,99.88,67200.0,72.8028,72.883,72.7955,72.8174,67200.0
2013-07-09 11:50:00,99.9,99.9,99.72,99.73,54900.0,72.832,72.832,72.7008,72.7081,54900.0
2013-07-09 12:00:00,99.73,99.76,99.65,99.66,58700.0,72.7081,72.7299,72.6497,72.657,58700.0
2013-07-09 12:10:00,99.67,99.78,99.66,99.77,76600.0,72.6643,72.7445,72.657,72.7372,76600.0
2013-07-09 12:20:00,99.77,99.79,99.66,99.69,83300.0,72.7372,72.7518,72.657,72.6789,83300.0
2013-07-09 12:30:00,99.69,99.78,99.67,99.71,116000.0,72.6789,72.7445,72.6643,72.6935,116000.0
2013-07-09 12:40:00,99.71,99.75,99.68,99.72,42200.0,72.6935,72.7226,72.6716,72.7008,42200.0
2013-07-09 12:50:00,99.72,99.74,99.66,99.74,37600.0,72.7008,72.7153,72.657,72.7153,37600.0
2013-07-09 13:00:00,99.74,99.83,99.71,99.74,54900.0,72.7153,72.781,72.6935,72.7153,54900.0
2013-07-09 13:10:00,99.74,99.78,99.68,99.7,47400.0,72.7153,72.7445,72.6716,72.6862,47400.0
2013-07-09 13:20:00,99.7,99.7,99.58,99.58,48700.0,72.6862,72.6862,72.5987,72.5987,48700.0
2013-07-09 13:30:00,99.58,99.69,99.56,99.66,61500.0,72.5987,72.6789,72.5841,72.657,61500.0
2013-07-09 13:40:00,99.65,99.72,99.56,99.7,39000.0,72.6497,72.7008,72.5841,72.6862,39000.0
2013-07-09 13:50:00,99.7,99.9,99.7,99.89,48300.0,72.6862,72.832,72.6862,72.8247,48300.0
2013-07-09 14:00:00,99.89,99.99,99.87,99.9,99000.0,72.8247,72.8976,72.8101,72.832,99000.0
2013-07-09 14:10:00,99.91,100.0,99.87,99.94,81000.0,72.8393,72.9049,72.8101,72.8612,81000.0
2013-07-09 14:20:00,99.96,99.98,99.91,99.98,59000.0,72.8757,72.8903,72.8393,72.8903,59000.0
2013-07-09 14:30:00,99.99,100.01,99.95,99.98,83500.0,72.8976,72.9122,72.8684,72.8903,83500.0
2013-07-09 14:40:00,99.98,100.01,99.89,99.92,46900.0,72.8903,72.9122,72.8247,72.8466,46900.0
2013-07-09 14:50:00,99.91,100.0,99.85,100.0,58900.0,72.8393,72.9049,72.7955,72.9049,58900.0
2013-07-09 15:00:00,99.99,100.11,99.94,100.11,64900.0,72.8976,72.9851,72.8612,72.9851,64900.0
2013-07-09 15:10:00,100.11,100.11,100.01,100.06,96600.0,72.9851,72.9851,72.9122,72.9486,96600.0
2013-07-09 15:20:00,100.06,100.11,99.98,100.06,103200.0,72.9486,72.9851,72.8903,72.9486,103200.0
2013-07-09 15:30:00,100.06,100.17,100.02,100.1,172400.0,72.9486,73.0288,72.9195,72.9778,172400.0
2013-07-09 15:40:00,100.09,100.1,99.93,99.95,201800.0,72.9705,72.9778,72.8539,72.8684,201800.0
2013-07-09 15:50:00,99.95,100.07,99.9,99.99,274000.0,72.8684,72.9559,72.832,72.8976,274000.0
2013-07-10 09:30:00,100.15,100.36,99.66,99.78,183600.0,73.0143,73.1674,72.657,72.7445,183600.0
2013-07-10 09:40:00,99.77,99.85,99.67,99.76,66600.0,72.7372,72.7955,72.6643,72.7299,66600.0
2013-07-10 09:50:00,99.76,99.92,99.74,99.86,52300.0,72.7299,72.8466,72.7153,72.8028,52300.0
2013-07-10 10:00:00,99.86,99.93,99.76,99.83,61300.0,72.8028,72.8539,72.7299,72.781,61300.0
2013-07-10 10:10:00,99.81,99.84,99.54,99.55,63400.0,72.7664,72.7882,72.5695,72.5768,63400.0
2013-07-10 10:20:00,99.55,99.68,99.4,99.53,75300.0,72.5768,72.6716,72.4675,72.5622,75300.0
2013-07-10 10:30:00,99.54,99.68,99.51,99.66,78500.0,72.5695,72.6716,72.5477,72.657,78500.0
2013-07-10 10:40:00,99.67,99.69,99.57,99.65,60300.0,72.6643,72.6789,72.5914,72.6497,60300.0
2013-07-10 10:50:00,99.67,99.73,99.62,99.64,51800.0,72.6643,72.7081,72.6279,72.6424,51800.0
2013-07-10 11:00:00,99.64,99.68,99.53,99.56,87900.0,72.6424,72.6716,72.5622,72.5841,87900.0
2013-07-10 11:10:00,99.55,99.59,99.5,99.53,48100.0,72.5768,72.606,72.5404,72.5622,48100.0
2013-07-10 11:20:00,99.53,99.59,99.52,99.58,55000.0,72.5622,72.606,72.555,72.5987,55000.0
2013-07-10 11:30:00,99.58,99.7,99.58,99.66,62200.0,72.5987,72.6862,72.5987,72.657,62200.0
2013-07-10 11:40:00,99.66,99.8,99.61,99.71,63100.0,72.657,72.7591,72.6206,72.6935,63100.0
2013-07-10 11:50:00,99.7,99.75,99.68,99.74,34000.0,72.6862,72.7226,72.6716,72.7153,34000.0
2013-07-10 12:00:00,99.75,99.84,99.73,99.76,53200.0,72.7226,72.7882,72.7081,72.7299,53200.0
2013-07-10 12:10:00,99.75,99.84,99.7,99.82,37400.0,72.7226,72.7882,72.6862,72.7737,37400.0
2013-07-10 12:20:00,99.83,99.93,99.81,99.92,39800.0,72.781,72.8539,72.7664,72.8466,39800.0
2013-07-10 12:30:00,99.92,99.94,99.89,99.9,51400.0,72.8466,72.8612,72.8247,72.832,51400.0
2013-07-10 12:40:00,99.88,99.9,99.83,99.84,55400.0,72.8174,72.832,72.781,72.7882,55400.0
2013-07-10 12:50:00,99.84,99.89,99.81,99.82,34600.0,72.7882,72.8247,72.7664,72.7737,34600.0
2013-07-10 13:00:00,99.81,99.87,99.76,99.84,80700.0,72.7664,72.8101,72.7299,72.7882,80700.0
2013-07-10 13:10:00,99.84,99.94,99.83,99.9,52800.0,72.7882,72.8612,72.781,72.832,52800.0
2013-07-10 13:20:00,99.9,99.95,99.89,99.95,46700.0,72.832,72.8684,72.8247,72.8684,46700.0
2013-07-10 13:30:00,99.95,99.96,99.9,99.93,28900.0,72.8684,72.8757,72.832,72.8539,28900.0
2013-07-10 13:40:00,99.94,100.0,99.89,99.97,36400.0,72.8612,72.9049,72.8247,72.883,36400.0
2013-07-10 13:50:00,99.97,99.98,99.84,99.88,54600.0,72.883,72.8903,72.7882,72.8174,54600.0
2013-07-10 14:00:00,99.87,100.17,99.83,100.09,246300.0,72.8101,73.0288,72.781,72.9705,246300.0
2013-07-10 14:10:00,100.11,100.23,100.01,100.12,79800.0,72.9851,73.0726,72.9122,72.9924,79800.0
2013-07-10 14:20:00,100.12,100.15,99.93,99.98,83100.0,72.9924,73.0143,72.8539,72.8903,83100.0
2013-07-10 14:30:00,99.98,100.11,99.87,99.91,99000.0,72.8903,72.9851,72.8101,72.8393,99000.0
2013-07-10 14:40:00,99.92,100.04,99.81,99.91,151600.0,72.8466,72.9341,72.7664,72.8393,151600.0
2013-07-10 14:50:00,99.9,99.9,99.62,99.73,145700.0,72.832,72.832,72.6279,72.7081,145700.0
2013-07-10 15:00:00,99.72,99.8,99.6,99.66,91000.0,72.7008,72.7591,72.6133,72.657,91000.0
2013-07-10 15:10:00,99.65,99.78,99.63,99.78,102700.0,72.6497,72.7445,72.6351,72.7445,102700.0
2013-07-10 15:20:00,99.79,100.04,99.78,99.94,103900.0,72.7518,72.9341,72.7445,72.8612,103900.0
2013-07-10 15:30:00,99.95,100.0,99.83,99.84,99200.0,72.8684,72.9049,72.781,72.7882,99200.0
2013-07-10 15:40:00,99.84,100.04,99.84,99.94,129000.0,72.7882,72.9341,72.7882,72.8612,129000.0
2013-07-10 15:50:00,99.94,100.02,99.89,100.0,227500.0,72.8612,72.9195,72.8247,72.9049,227500.0
2013-07-11 09:30:00,100.75,100.79,100.0,100.23,369000.0,73.4517,73.4808,72.9049,73.0726,369000.0
2013-07-11 09:40:00,100.25,100.31,99.76,99.9,181900.0,73.0872,73.1309,72.7299,72.832,181900.0
2013-07-11 09:50:00,99.93,100.5,99.91,100.49,131600.0,72.8539,73.2694,72.8393,73.2621,131600.0
2013-07-11 10:00:00,100.49,100.57,100.35,100.52,73900.0,73.2621,73.3205,73.1601,73.284,73900.0
2013-07-11 10:10:00,100.56,100.72,100.45,100.55,79500.0,73.3132,73.4298,73.233,73.3059,79500.0
2013-07-11 10:20:00,100.55,100.61,100.5,100.61,57500.0,73.3059,73.3496,73.2694,73.3496,57500.0
2013-07-11 10:30:00,100.62,100.62,100.33,100.42,71600.0,73.3569,73.3569,73.1455,73.2111,71600.0
2013-07-11 10:40:00,100.4,100.6,100.38,100.45,78900.0,73.1965,73.3423,73.1819,73.233,78900.0
2013-07-11 10:50:00,100.46,100.6,100.45,100.54,64200.0,73.2403,73.3423,73.233,73.2986,64200.0
2013-07-11 11:00:00,100.55,100.6,100.49,100.51,135100.0,73.3059,73.3423,73.2621,73.2767,135100.0
2013-07-11 11:10:00,100.53,100.53,100.44,100.46,66600.0,73.2913,73.2913,73.2257,73.2403,66600.0
2013-07-11 11:20:00,100.45,100.51,100.42,100.46,88000.0,73.233,73.2767,73.2111,73.2403,88000.0
2013-07-11 11:30:00,100.47,100.49,100.33,100.33,99900.0,73.2475,73.2621,73.1455,73.1455,99900.0
2013-07-11 11:40:00,100.33,100.57,100.33,100.56,80300.0,73.1455,73.3205,73.1455,73.3132,80300.0
2013-07-11 11:50:00,100.57,100.66,100.56,100.63,78200.0,73.3205,73.3861,73.3132,73.3642,78200.0
2013-07-11 12:00:00,100.63,100.65,100.58,100.59,44800.0,73.3642,73.3788,73.3277,73.335,44800.0
2013-07-11 12:10:00,100.59,100.6,100.46,100.48,57400.0,73.335,73.3423,73.2403,73.2548,57400.0
2013-07-11 12:20:00,100.48,100.66,100.48,100.65,34500.0,73.2548,73.3861,73.2548,73.3788,34500.0
2013-07-11 12:30:00,100.64,100.67,100.56,100.67,50000.0,73.3715,73.3934,73.3132,73.3934,50000.0
2013-07-11 12:40:00,100.65,100.72,100.63,100.63,63200.0,73.3788,73.4298,73.3642,73.3642,63200.0
2013-07-11 12:50:00,100.63,100.67,100.61,100.65,39200.0,73.3642,73.3934,73.3496,73.3788,39200.0
2013-07-11 13:00:00,100.65,100.69,100.61,100.69,41500.0,73.3788,73.4079,73.3496,73.4079,41500.0
2013-07-11 13:10:00,100.7,100.74,100.68,100.73,37600.0,73.4152,73.4444,73.4006,73.4371,37600.0
2013-07-11 13:20:00,100.72,100.74,100.68,100.69,48900.0,73.4298,73.4444,73.4006,73.4079,48900.0
2013-07-11 13:30:00,100.69,100.78,100.68,100.76,53700.0,73.4079,73.4736,73.4006,73.459,53700.0
2013-07-11 13:40:00,100.74,100.84,100.72,100.81,59600.0,73.4444,73.5173,73.4298,73.4954,59600.0
2013-07-11 13:50:00,100.81,100.81,100.7,100.79,39800.0,73.4954,73.4954,73.4152,73.4808,39800.0
2013-07-11 14:00:00,100.8,100.81,100.68,100.72,60600.0,73.4881,73.4954,73.4006,73.4298,60600.0
2013-07-11 14:10:00,100.72,100.85,100.7,100.84,67600.0,73.4298,73.5246,73.4152,73.5173,67600.0
2013-07-11 14:20:00,100.84,100.96,100.81,100.87,111200.0,73.5173,73.6048,73.4954,73.5392,111200.0
2013-07-11 14:30:00,100.87,100.92,100.76,100.77,82700.0,73.5392,73.5756,73.459,73.4663,82700.0
2013-07-11 14:40:00,100.77,100.88,100.75,100.87,47700.0,73.4663,73.5465,73.4517,73.5392,47700.0
2013-07-11 14:50:00,100.87,100.89,100.76,100.82,63900.0,73.5392,73.5537,73.459,73.5027,63900.0
2013-07-11 15:00:00,100.82,100.83,100.75,100.79,84300.0,73.5027,73.51,73.4517,73.4808,84300.0
2013-07-11 15:10:00,100.79,100.79,100.72,100.76,76000.0,73.4808,73.4808,73.4298,73.459,76000.0
2013-07-11 15:20:00,100.77,100.88,100.74,100.81,89000.0,73.4663,73.5465,73.4444,73.4954,89000.0
2013-07-11 15:30:00,100.81,100.82,100.71,100.75,135300.0,73.4954,73.5027,73.4225,73.4517,135300.0
2013-07-11 15:40:00,100.75,100.93,100.7,100.7,182900.0,73.4517,73.5829,73.4152,73.4152,182900.0
2013-07-11 15:50:00,100.71,100.86,100.7,100.78,306700.0,73.4225,73.5319,73.4152,73.4736,306700.0
2013-07-12 09:30:00,100.59,101.1,100.5,101.1,246500.0,73.335,73.7068,73.2694,73.7068,246500.0
2013-07-12 09:40:00,101.1,101.2,100.87,100.98,128500.0,73.7068,73.7798,73.5392,73.6194,128500.0
2013-07-12 09:50:00,100.98,101.15,100.89,101.12,143900.0,73.6194,73.7433,73.5537,73.7214,143900.0
2013-07-12 10:00:00,101.13,101.29,101.06,101.14,206800.0,73.7287,73.8454,73.6777,73.736,206800.0
2013-07-12 10:10:00,101.15,101.39,101.09,101.32,196700.0,73.7433,73.9183,73.6996,73.8672,196700.0
2013-07-12 10:20:00,101.31,101.39,101.29,101.32,143700.0,73.8599,73.9183,73.8454,73.8672,143700.0
2013-07-12 10:30:00,101.32,101.51,101.27,101.5,179900.0,73.8672,74.0058,73.8308,73.9985,179900.0
2013-07-12 10:40:00,101.51,101.66,101.49,101.66,175700.0,74.0058,74.1151,73.9912,74.1151,175700.0
2013-07-12 10:50:00,101.65,101.72,101.53,101.55,126900.0,74.1078,74.1589,74.0203,74.0349,126900.0
2013-07-12 11:00:00,101.57,101.61,101.51,101.55,61700.0,74.0495,74.0787,74.0058,74.0349,61700.0
2013-07-12 11:10:00,101.54,101.58,101.51,101.56,60400.0,74.0276,74.0568,74.0058,74.0422,60400.0
2013-07-12 11:20:00,101.57,101.57,101.48,101.52,64900.0,74.0495,74.0495,73.9839,74.013,64900.0
2013-07-12 11:30:00,101.51,101.53,101.32,101.39,64300.0,74.0058,74.0203,73.8672,73.9183,64300.0
2013-07-12 11:40:00,101.37,101.44,101.36,101.43,52400.0,73.9037,73.9547,73.8964,73.9474,52400.0
2013-07-12 11:50:00,101.44,101.45,101.38,101.42,75800.0,73.9547,73.962,73.911,73.9401,75800.0
2013-07-12 12:00:00,101.43,101.52,101.37,101.39,93200.0,73.9474,74.013,73.9037,73.9183,93200.0
2013-07-12 12:10:00,101.39,101.59,101.39,101.57,47400.0,73.9183,74.0641,73.9183,74.0495,47400.0
2013-07-12 12:20:00,101.59,101.79,101.56,101.76,108000.0,74.0641,74.2099,74.0422,74.188,108000.0
2013-07-12 12:30:00,101.76,101.76,101.58,101.71,55900.0,74.188,74.188,74.0568,74.1516,55900.0
2013-07-12 12:40:00,101.72,101.81,101.65,101.66,83500.0,74.1589,74.2245,74.1078,74.1151,83500.0
2013-07-12 12:50:00,101.66,101.73,101.6,101.71,47400.0,74.1151,74.1661,74.0714,74.1516,47400.0
2013-07-12 13:00:00,101.7,101.71,101.59,101.63,59600.0,74.1443,74.1516,74.0641,74.0932,59600.0
2013-07-12 13:10:00,101.63,101.64,101.5,101.56,62100.0,74.0932,74.1005,73.9985,74.0422,62100.0
2013-07-12 13:20:00,101.56,101.62,101.49,101.52,68000.0,74.0422,74.086,73.9912,74.013,68000.0
2013-07-12 13:30:00,101.53,101.58,101.48,101.51,57700.0,74.0203,74.0568,73.9839,74.0058,57700.0
2013-07-12 13:40:00,101.51,101.53,101.46,101.52,46200.0,74.0058,74.0203,73.9693,74.013,46200.0
2013-07-12 13:50:00,101.52,101.52,101.42,101.47,35500.0,74.013,74.013,73.9401,73.9766,35500.0
2013-07-12 14:00:00,101.47,101.49,101.33,101.36,79200.0,73.9766,73.9912,73.8745,73.8964,79200.0
2013-07-12 14:10:00,101.37,101.38,101.3,101.32,64900.0,73.9037,73.911,73.8527,73.8672,64900.0
2013-07-12 14:20:00,101.32,101.33,101.26,101.28,48700.0,73.8672,73.8745,73.8235,73.8381,48700.0
2013-07-12 14:30:00,101.29,101.31,101.27,101.29,48700.0,73.8454,73.8599,73.8308,73.8454,48700.0
2013-07-12 14:40:00,101.28,101.31,101.22,101.29,68200.0,73.8381,73.8599,73.7943,73.8454,68200.0
2013-07-12 14:50:00,101.29,101.31,101.24,101.3,73800.0,73.8454,73.8599,73.8089,73.8527,73800.0
2013-07-12 15:00:00,101.3,101.32,101.22,101.31,81900.0,73.8527,73.8672,73.7943,73.8599,81900.0
2013-07-12 15:10:00,101.3,101.4,101.28,101.39,97700.0,73.8527,73.9256,73.8381,73.9183,97700.0
2013-07-12 15:20:00,101.39,101.51,101.39,101.5,99200.0,73.9183,74.0058,73.9183,73.9985,99200.0
2013-07-12 15:30:00,101.5,101.51,101.43,101.44,99200.0,73.9985,74.0058,73.9474,73.9547,99200.0
2013-07-12 15:40:00,101.44,101.78,101.44,101.6,218900.0,73.9547,74.2026,73.9547,74.0714,218900.0
2013-07-12 15:50:00,101.61,101.64,101.56,101.59,339200.0,74.0787,74.1005,74.0422,74.0641,339200.0
2013-07-15 09:30:00,101.61,101.66,101.35,101.37,151200.0,74.0787,74.1151,73.8891,73.9037,151200.0
2013-07-15 09:40:00,101.38,101.65,101.38,101.65,97200.0,73.911,74.1078,73.911,74.1078,97200.0
2013-07-15 09:50:00,101.65,101.71,101.59,101.66,64100.0,74.1078,74.1516,74.0641,74.1151,64100.0
2013-07-15 10:00:00,101.66,101.66,101.52,101.65,183700.0,74.1151,74.1151,74.013,74.1078,183700.0
2013-07-15 10:10:00,101.65,101.73,101.58,101.62,75300.0,74.1078,74.1661,74.0568,74.086,75300.0
2013-07-15 10:20:00,101.62,101.66,101.39,101.43,69800.0,74.086,74.1151,73.9183,73.9474,69800.0
2013-07-15 10:30:00,101.43,101.5,101.38,101.46,62600.0,73.9474,73.9985,73.911,73.9693,62600.0
2013-07-15 10:40:00,101.46,101.52,101.4,101.44,56900.0,73.9693,74.013,73.9256,73.9547,56900.0
2013-07-15 10:50:00,101.45,101.48,101.34,101.41,41100.0,73.962,73.9839,73.8818,73.9329,41100.0
2013-07-15 11:00:00,101.41,101.53,101.41,101.49,60000.0,73.9329,74.0203,73.9329,73.9912,60000.0
2013-07-15 11:10:00,101.48,101.53,101.44,101.53,50400.0,73.9839,74.0203,73.9547,74.0203,50400.0
2013-07-15 11:20:00,101.53,101.53,101.42,101.47,55000.0,74.0203,74.0203,73.9401,73.9766,55000.0
2013-07-15 11:30:00,101.47,101.52,101.43,101.48,48600.0,73.9766,74.013,73.9474,73.9839,48600.0
2013-07-15 11:40:00,101.48,101.5,101.43,101.47,40500.0,73.9839,73.9985,73.9474,73.9766,40500.0
2013-07-15 11:50:00,101.47,101.48,101.42,101.44,34200.0,73.9766,73.9839,73.9401,73.9547,34200.0
2013-07-15 12:00:00,101.45,101.55,101.44,101.51,46900.0,73.962,74.0349,73.9547,74.0058,46900.0
2013-07-15 12:10:00,101.5,101.51,101.33,101.35,44000.0,73.9985,74.0058,73.8745,73.8891,44000.0
2013-07-15 12:20:00,101.34,101.44,101.33,101.38,39300.0,73.8818,73.9547,73.8745,73.911,39300.0
2013-07-15 12:30:00,101.38,101.38,101.27,101.34,50100.0,73.911,73.911,73.8308,73.8818,50100.0
2013-07-15 12:40:00,101.33,101.34,101.23,101.27,47400.0,73.8745,73.8818,73.8016,73.8308,47400.0
2013-07-15 12:50:00,101.27,101.31,101.25,101.25,69000.0,73.8308,73.8599,73.8162,73.8162,69000.0
2013-07-15 13:00:00,101.25,101.32,101.23,101.32,40900.0,73.8162,73.8672,73.8016,73.8672,40900.0
2013-07-15 13:10:00,101.32,101.32,101.16,101.22,76500.0,73.8672,73.8672,73.7506,73.7943,76500.0
2013-07-15 13:20:00,101.21,101.25,101.17,101.22,55800.0,73.787,73.8162,73.7579,73.7943,55800.0
2013-07-15 13:30:00,101.22,101.23,101.12,101.15,71100.0,73.7943,73.8016,73.7214,73.7433,71100.0
2013-07-15 13:40:00,101.15,101.26,101.15,101.26,34300.0,73.7433,73.8235,73.7433,73.8235,34300.0
2013-07-15 13:50:00,101.26,101.28,101.13,101.15,66300.0,73.8235,73.8381,73.7287,73.7433,66300.0
2013-07-15 14:00:00,101.15,101.18,101.07,101.09,79100.0,73.7433,73.7652,73.685,73.6996,79100.0
2013-07-15 14:10:00,101.08,101.12,101.07,101.09,88500.0,73.6923,73.7214,73.685,73.6996,88500.0
2013-07-15 14:20:00,101.09,101.12,100.8,101.06,357900.0,73.6996,73.7214,73.4881,73.6777,357900.0
2013-07-15 14:30:00,101.06,101.09,100.97,101.03,83500.0,73.6777,73.6996,73.6121,73.6558,83500.0
2013-07-15 14:40:00,101.03,101.05,100.99,100.99,91100.0,73.6558,73.6704,73.6267,73.6267,91100.0
2013-07-15 14:50:00,101.0,101.0,100.95,100.96,87400.0,73.6339,73.6339,73.5975,73.6048,87400.0
2013-07-15 15:00:00,100.95,101.01,100.92,100.94,97800.0,73.5975,73.6412,73.5756,73.5902,97800.0
2013-07-15 15:10:00,100.95,101.0,100.92,100.97,59200.0,73.5975,73.6339,73.5756,73.6121,59200.0
2013-07-15 15:20:00,100.97,101.0,100.82,100.82,138300.0,73.6121,73.6339,73.5027,73.5027,138300.0
2013-07-15 15:30:00,100.82,100.87,100.73,100.83,160600.0,73.5027,73.5392,73.4371,73.51,160600.0
2013-07-15 15:40:00,100.83,100.83,100.7,100.76,174500.0,73.51,73.51,73.4152,73.459,174500.0
2013-07-15 15:50:00,100.75,100.88,100.72,100.74,596800.0,73.4517,73.5465,73.4298,73.4444,596800.0
2013-07-16 09:30:00,100.18,100.59,99.67,99.74,471400.0,73.0361,73.335,72.6643,72.7153,471400.0
2013-07-16 09:40:00,99.72,99.96,99.47,99.95,230000.0,72.7008,72.8757,72.5185,72.8684,230000.0
2013-07-16 09:50:00,99.95,100.18,99.93,99.97,165200.0,72.8684,73.0361,72.8539,72.883,165200.0
2013-07-16 10:00:00,99.97,100.3,99.97,100.06,138800.0,72.883,73.1236,72.883,72.9486,138800.0
2013-07-16 10:10:00,100.07,100.08,99.95,100.08,112100.0,72.9559,72.9632,72.8684,72.9632,112100.0
2013-07-16 10:20:00,100.08,100.43,100.08,100.36,115000.0,72.9632,73.2184,72.9632,73.1674,115000.0
2013-07-16 10:30:00,100.36,100.47,100.31,100.43,77400.0,73.1674,73.2475,73.1309,73.2184,77400.0
2013-07-16 10:40:00,100.43,100.66,100.32,100.6,119600.0,73.2184,73.3861,73.1382,73.3423,119600.0
2013-07-16 10:50:00,100.59,100.6,100.43,100.48,99400.0,73.335,73.3423,73.2184,73.2548,99400.0
2013-07-16 11:00:00,100.48,100.59,100.47,100.49,89300.0,73.2548,73.335,73.2475,73.2621,89300.0
2013-07-16 11:10:00,100.5,100.55,100.4,100.52,79300.0,73.2694,73.3059,73.1965,73.284,79300.0
2013-07-16 11:20:00,100.51,100.67,100.47,100.65,99000.0,73.2767,73.3934,73.2475,73.3788,99000.0
2013-07-16 11:30:00,100.65,100.84,100.65,100.73,152200.0,73.3788,73.5173,73.3788,73.4371,152200.0
2013-07-16 11:40:00,100.72,100.8,100.67,100.73,82600.0,73.4298,73.4881,73.3934,73.4371,82600.0
2013-07-16 11:50:00,100.73,100.81,100.67,100.8,93300.0,73.4371,73.4954,73.3934,73.4881,93300.0
2013-07-16 12:00:00,100.8,100.88,100.72,100.88,66300.0,73.4881,73.5465,73.4298,73.5465,66300.0
2013-07-16 12:10:00,100.86,101.0,100.83,101.0,58800.0,73.5319,73.6339,73.51,73.6339,58800.0
2013-07-16 12:20:00,101.0,101.08,100.87,101.05,72000.0,73.6339,73.6923,73.5392,73.6704,72000.0
2013-07-16 12:30:00,101.03,101.03,100.91,100.94,53500.0,73.6558,73.6558,73.5683,73.5902,53500.0
2013-07-16 12:40:00,100.92,100.97,100.86,100.93,36600.0,73.5756,73.6121,73.5319,73.5829,36600.0
2013-07-16 12:50:00,100.94,101.03,100.94,100.94,69500.0,73.5902,73.6558,73.5902,73.5902,69500.0
2013-07-16 13:00:00,100.95,100.97,100.84,100.85,86600.0,73.5975,73.6121,73.5173,73.5246,86600.0
2013-07-16 13:10:00,100.86,100.88,100.7,100.85,55000.0,73.5319,73.5465,73.4152,73.5246,55000.0
2013-07-16 13:20:00,100.84,100.85,100.72,100.78,55500.0,73.5173,73.5246,73.4298,73.4736,55500.0
2013-07-16 13:30:00,100.8,101.0,100.76,101.0,45100.0,73.4881,73.6339,73.459,73.6339,45100.0
2013-07-16 13:40:00,100.98,101.05,100.94,101.0,58600.0,73.6194,73.6704,73.5902,73.6339,58600.0
2013-07-16 13:50:00,101.0,101.07,101.0,101.07,50600.0,73.6339,73.685,73.6339,73.685,50600.0
2013-07-16 14:00:00,101.07,101.08,100.98,101.02,81300.0,73.685,73.6923,73.6194,73.6485,81300.0
2013-07-16 14:10:00,101.04,101.12,101.0,101.07,80200.0,73.6631,73.7214,73.6339,73.685,80200.0
2013-07-16 14:20:00,101.08,101.11,100.9,100.9,86100.0,73.6923,73.7141,73.561,73.561,86100.0
2013-07-16 14:30:00,100.91,100.93,100.86,100.93,45700.0,73.5683,73.5829,73.5319,73.5829,45700.0
2013-07-16 14:40:00,100.92,101.08,100.92,100.97,74200.0,73.5756,73.6923,73.5756,73.6121,74200.0
2013-07-16 14:50:00,100.98,101.01,100.92,100.97,73300.0,73.6194,73.6412,73.5756,73.6121,73300.0
2013-07-16 15:00:00,100.97,101.02,100.88,100.89,104600.0,73.6121,73.6485,73.5465,73.5537,104600.0
2013-07-16 15:10:00,100.88,100.92,100.75,100.83,83500.0,73.5465,73.5756,73.4517,73.51,83500.0
2013-07-16 15:20:00,100.83,100.88,100.77,100.88,80900.0,73.51,73.5465,73.4663,73.5465,80900.0
2013-07-16 15:30:00,100.87,100.92,100.82,100.89,90900.0,73.5392,73.5756,73.5027,73.5537,90900.0
2013-07-16 15:40:00,100.88,100.88,100.78,100.82,141200.0,73.5465,73.5465,73.4736,73.5027,141200.0
2013-07-16 15:50:00,100.82,100.9,100.81,100.89,212900.0,73.5027,73.561,73.4954,73.5537,212900.0
2013-07-17 09:30:00,100.0,100.25,99.3,99.99,786200.0,72.9049,73.0872,72.3946,72.8976,786200.0
2013-07-17 09:40:00,99.97,100.0,99.66,99.92,372300.0,72.883,72.9049,72.657,72.8466,372300.0
2013-07-17 09:50:00,99.92,99.94,99.75,99.86,178600.0,72.8466,72.8612,72.7226,72.8028,178600.0
2013-07-17 10:00:00,99.86,99.96,99.83,99.86,144600.0,72.8028,72.8757,72.781,72.8028,144600.0
2013-07-17 10:10:00,99.87,99.92,99.85,99.88,92400.0,72.8101,72.8466,72.7955,72.8174,92400.0
2013-07-17 10:20:00,99.9,99.91,99.66,99.73,169200.0,72.832,72.8393,72.657,72.7081,169200.0
2013-07-17 10:30:00,99.73,99.83,99.69,99.73,197100.0,72.7081,72.781,72.6789,72.7081,197100.0
2013-07-17 10:40:00,99.75,99.78,99.6,99.71,104600.0,72.7226,72.7445,72.6133,72.6935,104600.0
2013-07-17 10:50:00,99.71,99.73,99.62,99.73,98700.0,72.6935,72.7081,72.6279,72.7081,98700.0
2013-07-17 11:00:00,99.74,99.82,99.73,99.73,68600.0,72.7153,72.7737,72.7081,72.7081,68600.0
2013-07-17 11:10:00,99.72,99.76,99.65,99.76,87700.0,72.7008,72.7299,72.6497,72.7299,87700.0
2013-07-17 11:20:00,99.76,99.87,99.75,99.86,128300.0,72.7299,72.8101,72.7226,72.8028,128300.0
2013-07-17 11:30:00,99.85,99.93,99.77,99.86,175500.0,72.7955,72.8539,72.7372,72.8028,175500.0
2013-07-17 11:40:00,99.85,99.97,99.85,99.92,60900.0,72.7955,72.883,72.7955,72.8466,60900.0
2013-07-17 11:50:00,99.92,100.1,99.88,100.03,103400.0,72.8466,72.9778,72.8174,72.9268,103400.0
2013-07-17 12:00:00,100.01,100.05,99.92,99.94,61500.0,72.9122,72.9413,72.8466,72.8612,61500.0
2013-07-17 12:10:00,99.95,100.1,99.95,100.08,38300.0,72.8684,72.9778,72.8684,72.9632,38300.0
2013-07-17 12:20:00,100.07,100.13,100.05,100.11,22300.0,72.9559,72.9997,72.9413,72.9851,22300.0
2013-07-17 12:30:00,100.11,100.15,100.02,100.1,49200.0,72.9851,73.0143,72.9195,72.9778,49200.0
2013-07-17 12:40:00,100.1,100.16,100.08,100.11,42400.0,72.9778,73.0215,72.9632,72.9851,42400.0
2013-07-17 12:50:00,100.11,100.15,100.08,100.09,25100.0,72.9851,73.0143,72.9632,72.9705,25100.0
2013-07-17 13:00:00,100.1,100.19,100.1,100.18,55000.0,72.9778,73.0434,72.9778,73.0361,55000.0
2013-07-17 13:10:00,100.19,100.23,100.14,100.23,57000.0,73.0434,73.0726,73.007,73.0726,57000.0
2013-07-17 13:20:00,100.23,100.29,100.15,100.2,83900.0,73.0726,73.1163,73.0143,73.0507,83900.0
2013-07-17 13:30:00,100.2,100.23,100.14,100.18,52400.0,73.0507,73.0726,73.007,73.0361,52400.0
2013-07-17 13:40:00,100.17,100.35,100.16,100.31,69700.0,73.0288,73.1601,73.0215,73.1309,69700.0
2013-07-17 13:50:00,100.31,100.35,100.27,100.3,43900.0,73.1309,73.1601,73.1017,73.1236,43900.0
2013-07-17 14:00:00,100.29,100.3,100.05,100.05,57900.0,73.1163,73.1236,72.9413,72.9413,57900.0
2013-07-17 14:10:00,100.04,100.15,100.03,100.08,36900.0,72.9341,73.0143,72.9268,72.9632,36900.0
2013-07-17 14:20:00,100.08,100.08,100.02,100.03,58500.0,72.9632,72.9632,72.9195,72.9268,58500.0
2013-07-17 14:30:00,100.02,100.04,99.91,100.0,85100.0,72.9195,72.9341,72.8393,72.9049,85100.0
2013-07-17 14:40:00,99.99,100.0,99.87,99.89,51100.0,72.8976,72.9049,72.8101,72.8247,51100.0
2013-07-17 14:50:00,99.89,99.94,99.86,99.88,65600.0,72.8247,72.8612,72.8028,72.8174,65600.0
2013-07-17 15:00:00,99.88,99.9,99.85,99.86,77400.0,72.8174,72.832,72.7955,72.8028,77400.0
2013-07-17 15:10:00,99.86,99.92,99.85,99.89,71600.0,72.8028,72.8466,72.7955,72.8247,71600.0
2013-07-17 15:20:00,99.89,99.91,99.85,99.89,84100.0,72.8247,72.8393,72.7955,72.8247,84100.0
2013-07-17 15:30:00,99.89,99.93,99.81,99.89,121900.0,72.8247,72.8539,72.7664,72.8247,121900.0
2013-07-17 15:40:00,99.88,100.06,99.86,100.06,193600.0,72.8174,72.9486,72.8028,72.9486,193600.0
2013-07-17 15:50:00,100.05,100.19,100.02,100.1,344200.0,72.9413,73.0434,72.9195,72.9778,344200.0
2013-07-18 09:30:00,100.48,100.59,100.27,100.45,203800.0,73.2548,73.335,73.1017,73.233,203800.0
2013-07-18 09:40:00,100.45,100.72,100.33,100.47,222100.0,73.233,73.4298,73.1455,73.2475,222100.0
2013-07-18 09:50:00,100.48,100.59,100.44,100.53,83500.0,73.2548,73.335,73.2257,73.2913,83500.0
2013-07-18 10:00:00,100.55,100.73,100.55,100.7,94600.0,73.3059,73.4371,73.3059,73.4152,94600.0
2013-07-18 10:10:00,100.7,100.77,100.53,100.57,82700.0,73.4152,73.4663,73.2913,73.3205,82700.0
2013-07-18 10:20:00,100.58,100.64,100.45,100.47,168100.0,73.3277,73.3715,73.233,73.2475,168100.0
2013-07-18 10:30:00,100.47,100.61,100.47,100.58,85500.0,73.2475,73.3496,73.2475,73.3277,85500.0
2013-07-18 10:40:00,100.57,100.58,100.22,100.41,89900.0,73.3205,73.3277,73.0653,73.2038,89900.0
2013-07-18 10:50:00,100.41,100.6,100.37,100.49,61100.0,73.2038,73.3423,73.1746,73.2621,61100.0
2013-07-18 11:00:00,100.49,100.55,100.33,100.41,57100.0,73.2621,73.3059,73.1455,73.2038,57100.0
2013-07-18 11:10:00,100.42,100.43,100.25,100.27,58400.0,73.2111,73.2184,73.0872,73.1017,58400.0
2013-07-18 11:20:00,100.28,100.31,100.06,100.17,98700.0,73.109,73.1309,72.9486,73.0288,98700.0
2013-07-18 11:30:00,100.16,100.22,100.09,100.12,59600.0,73.0215,73.0653,72.9705,72.9924,59600.0
2013-07-18 11:40:00,100.11,100.14,100.02,100.14,46900.0,72.9851,73.007,72.9195,73.007,46900.0
2013-07-18 11:50:00,100.14,100.19,100.1,100.19,35800.0,73.007,73.0434,72.9778,73.0434,35800.0
2013-07-18 12:00:00,100.19,100.19,100.06,100.07,36800.0,73.0434,73.0434,72.9486,72.9559,36800.0
2013-07-18 12:10:00,100.07,100.18,100.04,100.17,32200.0,72.9559,73.0361,72.9341,73.0288,32200.0
2013-07-18 12:20:00,100.17,100.18,100.02,100.03,49300.0,73.0288,73.0361,72.9195,72.9268,49300.0
2013-07-18 12:30:00,100.02,100.08,100.01,100.06,39400.0,72.9195,72.9632,72.9122,72.9486,39400.0
2013-07-18 12:40:00,100.04,100.09,100.0,100.08,44800.0,72.9341,72.9705,72.9049,72.9632,44800.0
2013-07-18 12:50:00,100.09,100.1,100.05,100.06,43400.0,72.9705,72.9778,72.9413,72.9486,43400.0
2013-07-18 13:00:00,100.07,100.18,100.06,100.08,52100.0,72.9559,73.0361,72.9486,72.9632,52100.0
2013-07-18 13:10:00,100.09,100.12,100.0,100.0,116400.0,72.9705,72.9924,72.9049,72.9049,116400.0
2013-07-18 13:20:00,100.0,100.14,100.0,100.14,40600.0,72.9049,73.007,72.9049,73.007,40600.0
2013-07-18 13:30:00,100.13,100.16,100.08,100.15,40300.0,72.9997,73.0215,72.9632,73.0143,40300.0
2013-07-18 13:40:00,100.15,100.18,100.12,100.12,41100.0,73.0143,73.0361,72.9924,72.9924,41100.0
2013-07-18 13:50:00,100.13,100.14,100.08,100.13,38800.0,72.9997,73.007,72.9632,72.9997,38800.0
2013-07-18 14:00:00,100.13,100.19,100.09,100.17,55800.0,72.9997,73.0434,72.9705,73.0288,55800.0
2013-07-18 14:10:00,100.17,100.19,100.02,100.04,58200.0,73.0288,73.0434,72.9195,72.9341,58200.0
2013-07-18 14:20:00,100.04,100.08,100.03,100.08,61300.0,72.9341,72.9632,72.9268,72.9632,61300.0
2013-07-18 14:30:00,100.08,100.15,100.08,100.13,60200.0,72.9632,73.0143,72.9632,72.9997,60200.0
2013-07-18 14:40:00,100.14,100.17,100.11,100.11,57200.0,73.007,73.0288,72.9851,72.9851,57200.0
2013-07-18 14:50:00,100.12,100.15,100.0,100.01,114800.0,72.9924,73.0143,72.9049,72.9122,114800.0
2013-07-18 15:00:00,100.02,100.06,100.0,100.02,58200.0,72.9195,72.9486,72.9049,72.9195,58200.0
2013-07-18 15:10:00,100.02,100.05,99.99,100.03,97900.0,72.9195,72.9413,72.8976,72.9268,97900.0
2013-07-18 15:20:00,100.04,100.07,99.99,100.07,77700.0,72.9341,72.9559,72.8976,72.9559,77700.0
2013-07-18 15:30:00,100.06,100.09,100.01,100.08,93500.0,72.9486,72.9705,72.9122,72.9632,93500.0
2013-07-18 15:40:00,100.07,100.13,100.0,100.12,156700.0,72.9559,72.9997,72.9049,72.9924,156700.0
2013-07-18 15:50:00,100.12,100.19,100.09,100.16,205000.0,72.9924,73.0434,72.9705,73.0215,205000.0
2013-07-19 09:30:00,100.2,100.36,99.92,99.94,884600.0,73.0507,73.1674,72.8466,72.8612,884600.0
2013-07-19 09:40:00,99.97,100.09,99.8,99.87,159500.0,72.883,72.9705,72.7591,72.8101,159500.0
2013-07-19 09:50:00,99.87,99.95,99.58,99.79,190400.0,72.8101,72.8684,72.5987,72.7518,190400.0
2013-07-19 10:00:00,99.82,99.92,99.53,99.63,128300.0,72.7737,72.8466,72.5622,72.6351,128300.0
2013-07-19 10:10:00,99.63,99.74,99.55,99.57,147700.0,72.6351,72.7153,72.5768,72.5914,147700.0
2013-07-19 10:20:00,99.57,99.71,99.53,99.7,93500.0,72.5914,72.6935,72.5622,72.6862,93500.0
2013-07-19 10:30:00,99.69,99.96,99.66,99.85,52300.0,72.6789,72.8757,72.657,72.7955,52300.0
2013-07-19 10:40:00,99.85,99.85,99.71,99.81,39800.0,72.7955,72.7955,72.6935,72.7664,39800.0
2013-07-19 10:50:00,99.81,99.92,99.79,99.85,63700.0,72.7664,72.8466,72.7518,72.7955,63700.0
2013-07-19 11:00:00,99.87,99.96,99.86,99.96,53900.0,72.8101,72.8757,72.8028,72.8757,53900.0
2013-07-19 11:10:00,99.95,100.08,99.94,99.94,75500.0,72.8684,72.9632,72.8612,72.8612,75500.0
2013-07-19 11:20:00,99.93,100.2,99.93,100.19,62700.0,72.8539,73.0507,72.8539,73.0434,62700.0
2013-07-19 11:30:00,100.18,100.36,100.15,100.34,73800.0,73.0361,73.1674,73.0143,73.1528,73800.0
2013-07-19 11:40:00,100.34,100.41,100.18,100.18,77300.0,73.1528,73.2038,73.0361,73.0361,77300.0
2013-07-19 11:50:00,100.18,100.23,100.07,100.21,91900.0,73.0361,73.0726,72.9559,73.058,91900.0
2013-07-19 12:00:00,100.22,100.32,100.16,100.22,63000.0,73.0653,73.1382,73.0215,73.0653,63000.0
2013-07-19 12:10:00,100.21,100.22,100.09,100.09,45000.0,73.058,73.0653,72.9705,72.9705,45000.0
2013-07-19 12:20:00,100.1,100.21,100.09,100.12,39700.0,72.9778,73.058,72.9705,72.9924,39700.0
2013-07-19 12:30:00,100.13,100.24,100.1,100.23,42500.0,72.9997,73.0799,72.9778,73.0726,42500.0
2013-07-19 12:40:00,100.23,100.28,100.18,100.2,36000.0,73.0726,73.109,73.0361,73.0507,36000.0
2013-07-19 12:50:00,100.2,100.25,100.16,100.21,31900.0,73.0507,73.0872,73.0215,73.058,31900.0
2013-07-19 13:00:00,100.22,100.24,100.14,100.17,35600.0,73.0653,73.0799,73.007,73.0288,35600.0
2013-07-19 13:10:00,100.18,100.4,100.17,100.29,70900.0,73.0361,73.1965,73.0288,73.1163,70900.0
2013-07-19 13:20:00,100.29,100.31,100.19,100.19,25500.0,73.1163,73.1309,73.0434,73.0434,25500.0
2013-07-19 13:30:00,100.19,100.28,100.18,100.23,27500.0,73.0434,73.109,73.0361,73.0726,27500.0
2013-07-19 13:40:00,100.23,100.24,100.15,100.15,41400.0,73.0726,73.0799,73.0143,73.0143,41400.0
2013-07-19 13:50:00,100.15,100.24,100.14,100.19,51400.0,73.0143,73.0799,73.007,73.0434,51400.0
2013-07-19 14:00:00,100.19,100.25,100.17,100.21,57700.0,73.0434,73.0872,73.0288,73.058,57700.0
2013-07-19 14:10:00,100.21,100.26,100.19,100.22,61700.0,73.058,73.0944,73.0434,73.0653,61700.0
2013-07-19 14:20:00,100.22,100.26,100.18,100.22,57300.0,73.0653,73.0944,73.0361,73.0653,57300.0
2013-07-19 14:30:00,100.22,100.26,100.12,100.15,50100.0,73.0653,73.0944,72.9924,73.0143,50100.0
2013-07-19 14:40:00,100.15,100.16,100.09,100.15,71500.0,73.0143,73.0215,72.9705,73.0143,71500.0
2013-07-19 14:50:00,100.16,100.18,100.07,100.09,48600.0,73.0215,73.0361,72.9559,72.9705,48600.0
2013-07-19 15:00:00,100.1,100.16,100.08,100.13,66100.0,72.9778,73.0215,72.9632,72.9997,66100.0
2013-07-19 15:10:00,100.12,100.16,100.1,100.1,48800.0,72.9924,73.0215,72.9778,72.9778,48800.0
2013-07-19 15:20:00,100.11,100.14,100.07,100.12,90600.0,72.9851,73.007,72.9559,72.9924,90600.0
2013-07-19 15:30:00,100.12,100.17,100.09,100.12,93000.0,72.9924,73.0288,72.9705,72.9924,93000.0
2013-07-19 15:40:00,100.11,100.21,100.1,100.1,181400.0,72.9851,73.058,72.9778,72.9778,181400.0
2013-07-19 15:50:00,100.1,100.28,100.08,100.22,434600.0,72.9778,73.109,72.9632,73.0653,434600.0
2013-07-22 09:30:00,97.75,97.93,97.06,97.28,1576000.0,71.2645,71.3958,70.7615,70.9219,1576000.0
2013-07-22 09:40:00,97.31,97.7,97.22,97.6,610500.0,70.9438,71.2281,70.8781,71.1552,610500.0
2013-07-22 09:50:00,97.61,97.93,97.54,97.67,494500.0,71.1625,71.3958,71.1114,71.2062,494500.0
2013-07-22 10:00:00,97.67,97.71,97.21,97.33,511200.0,71.2062,71.2354,70.8708,70.9583,511200.0
2013-07-22 10:10:00,97.36,97.64,97.33,97.56,447600.0,70.9802,71.1843,70.9583,71.126,447600.0
2013-07-22 10:20:00,97.56,97.64,97.27,97.34,279300.0,71.126,71.1843,70.9146,70.9656,279300.0
2013-07-22 10:30:00,97.33,97.38,97.12,97.13,374300.0,70.9583,70.9948,70.8052,70.8125,374300.0
2013-07-22 10:40:00,97.13,97.59,97.12,97.55,347100.0,70.8125,71.1479,70.8052,71.1187,347100.0
2013-07-22 10:50:00,97.54,97.59,97.4,97.51,203400.0,71.1114,71.1479,71.0094,71.0896,203400.0
2013-07-22 11:00:00,97.51,97.89,97.43,97.58,485000.0,71.0896,71.3666,71.0312,71.1406,485000.0
2013-07-22 11:10:00,97.59,97.59,97.25,97.32,276100.0,71.1479,71.1479,70.9,70.951,276100.0
2013-07-22 11:20:00,97.31,97.66,97.29,97.62,166100.0,70.9438,71.1989,70.9292,71.1698,166100.0
2013-07-22 11:30:00,97.62,97.78,97.33,97.66,332500.0,71.1698,71.2864,70.9583,71.1989,332500.0
2013-07-22 11:40:00,97.66,97.71,97.55,97.61,158900.0,71.1989,71.2354,71.1187,71.1625,158900.0
2013-07-22 11:50:00,97.57,97.67,97.47,97.62,177400.0,71.1333,71.2062,71.0604,71.1698,177400.0
2013-07-22 12:00:00,97.61,97.7,97.55,97.62,136800.0,71.1625,71.2281,71.1187,71.1698,136800.0
2013-07-22 12:10:00,97.63,97.72,97.61,97.67,121400.0,71.177,71.2427,71.1625,71.2062,121400.0
2013-07-22 12:20:00,97.68,97.8,97.67,97.7,146700.0,71.2135,71.301,71.2062,71.2281,146700.0
2013-07-22 12:30:00,97.7,97.75,97.46,97.48,182900.0,71.2281,71.2645,71.0531,71.0677,182900.0
2013-07-22 12:40:00,97.49,97.54,97.4,97.45,150000.0,71.075,71.1114,71.0094,71.0458,150000.0
2013-07-22 12:50:00,97.46,97.65,97.43,97.6,137500.0,71.0531,71.1916,71.0312,71.1552,137500.0
2013-07-22 13:00:00,97.59,97.69,97.54,97.65,89300.0,71.1479,71.2208,71.1114,71.1916,89300.0
2013-07-22 13:10:00,97.66,97.72,97.6,97.63,106100.0,71.1989,71.2427,71.1552,71.177,106100.0
2013-07-22 13:20:00,97.64,97.64,97.58,97.62,79600.0,71.1843,71.1843,71.1406,71.1698,79600.0
2013-07-22 13:30:00,97.62,97.77,97.59,97.74,96600.0,71.1698,71.2791,71.1479,71.2572,96600.0
2013-07-22 13:40:00,97.74,97.75,97.47,97.51,308800.0,71.2572,71.2645,71.0604,71.0896,308800.0
2013-07-22 13:50:00,97.51,97.69,97.5,97.69,179600.0,71.0896,71.2208,71.0823,71.2208,179600.0
2013-07-22 14:00:00,97.68,97.78,97.63,97.64,143200.0,71.2135,71.2864,71.177,71.1843,143200.0
2013-07-22 14:10:00,97.64,97.77,97.64,97.76,105100.0,71.1843,71.2791,71.1843,71.2718,105100.0
2013-07-22 14:20:00,97.77,97.91,97.72,97.78,262100.0,71.2791,71.3812,71.2427,71.2864,262100.0
2013-07-22 14:30:00,97.78,97.81,97.72,97.77,149600.0,71.2864,71.3083,71.2427,71.2791,149600.0
2013-07-22 14:40:00,97.77,97.8,97.63,97.64,186200.0,71.2791,71.301,71.177,71.1843,186200.0
2013-07-22 14:50:00,97.65,97.78,97.59,97.75,235600.0,71.1916,71.2864,71.1479,71.2645,235600.0
2013-07-22 15:00:00,97.75,97.89,97.75,97.86,163800.0,71.2645,71.3666,71.2645,71.3447,163800.0
2013-07-22 15:10:00,97.86,97.88,97.56,97.57,263700.0,71.3447,71.3593,71.126,71.1333,263700.0
2013-07-22 15:20:00,97.56,97.57,97.38,97.48,307100.0,71.126,71.1333,70.9948,71.0677,307100.0
2013-07-22 15:30:00,97.47,97.6,97.44,97.52,279900.0,71.0604,71.1552,71.0385,71.0969,279900.0
2013-07-22 15:40:00,97.52,97.61,97.41,97.42,368700.0,71.0969,71.1625,71.0167,71.0239,368700.0
2013-07-22 15:50:00,97.43,97.62,97.4,97.58,514400.0,71.0312,71.1698,71.0094,71.1406,514400.0
2013-07-23 09:30:00,97.55,97.72,97.15,97.15,505100.0,71.1187,71.2427,70.8271,70.8271,505100.0
2013-07-23 09:40:00,97.15,97.27,97.12,97.16,265000.0,70.8271,70.9146,70.8052,70.8344,265000.0
2013-07-23 09:50:00,97.17,97.33,97.08,97.26,264900.0,70.8417,70.9583,70.7761,70.9073,264900.0
2013-07-23 10:00:00,97.27,97.29,97.12,97.18,213800.0,70.9146,70.9292,70.8052,70.849,213800.0
2013-07-23 10:10:00,97.19,97.26,97.12,97.22,119800.0,70.8563,70.9073,70.8052,70.8781,119800.0
2013-07-23 10:20:00,97.22,97.37,97.21,97.31,157400.0,70.8781,70.9875,70.8708,70.9438,157400.0
2013-07-23 10:30:00,97.31,97.33,97.13,97.16,149400.0,70.9438,70.9583,70.8125,70.8344,149400.0
2013-07-23 10:40:00,97.15,97.25,97.09,97.24,144400.0,70.8271,70.9,70.7834,70.8927,144400.0
2013-07-23 10:50:00,97.23,97.44,97.2,97.43,161900.0,70.8854,71.0385,70.8636,71.0312,161900.0
2013-07-23 11:00:00,97.42,97.42,97.34,97.35,106400.0,71.0239,71.0239,70.9656,70.9729,106400.0
2013-07-23 11:10:00,97.34,97.35,97.23,97.25,130800.0,70.9656,70.9729,70.8854,70.9,130800.0
2013-07-23 11:20:00,97.25,97.25,97.16,97.19,146800.0,70.9,70.9,70.8344,70.8563,146800.0
2013-07-23 11:30:00,97.2,97.26,97.14,97.15,106100.0,70.8636,70.9073,70.8198,70.8271,106100.0
2013-07-23 11:40:00,97.16,97.17,97.06,97.11,134800.0,70.8344,70.8417,70.7615,70.7979,134800.0
2013-07-23 11:50:00,97.1,97.17,97.08,97.09,115700.0,70.7907,70.8417,70.7761,70.7834,115700.0
2013-07-23 12:00:00,97.09,97.28,97.06,97.25,150700.0,70.7834,70.9219,70.7615,70.9,150700.0
2013-07-23 12:10:00,97.24,97.25,97.11,97.15,82100.0,70.8927,70.9,70.7979,70.8271,82100.0
2013-07-23 12:20:00,97.15,97.26,97.15,97.17,87800.0,70.8271,70.9073,70.8271,70.8417,87800.0
2013-07-23 12:30:00,97.17,97.25,97.1,97.1,176700.0,70.8417,70.9,70.7907,70.7907,176700.0
2013-07-23 12:40:00,97.1,97.12,97.06,97.06,96100.0,70.7907,70.8052,70.7615,70.7615,96100.0
2013-07-23 12:50:00,97.06,97.14,97.06,97.08,69600.0,70.7615,70.8198,70.7615,70.7761,69600.0
2013-07-23 13:00:00,97.07,97.14,97.07,97.14,75500.0,70.7688,70.8198,70.7688,70.8198,75500.0
2013-07-23 13:10:00,97.13,97.15,97.1,97.13,64100.0,70.8125,70.8271,70.7907,70.8125,64100.0
2013-07-23 13:20:00,97.12,97.14,97.09,97.11,71000.0,70.8052,70.8198,70.7834,70.7979,71000.0
2013-07-23 13:30:00,97.11,97.2,97.11,97.2,107600.0,70.7979,70.8636,70.7979,70.8636,107600.0
2013-07-23 13:40:00,97.19,97.32,97.19,97.25,118800.0,70.8563,70.951,70.8563,70.9,118800.0
2013-07-23 13:50:00,97.25,97.29,97.08,97.08,106800.0,70.9,70.9292,70.7761,70.7761,106800.0
2013-07-23 14:00:00,97.08,97.09,96.96,97.02,347700.0,70.7761,70.7834,70.6886,70.7323,347700.0
2013-07-23 14:10:00,97.02,97.14,96.99,97.0,140000.0,70.7323,70.8198,70.7105,70.7177,140000.0
2013-07-23 14:20:00,97.0,97.02,96.9,96.9,188400.0,70.7177,70.7323,70.6448,70.6448,188400.0
2013-07-23 14:30:00,96.91,96.97,96.9,96.91,121900.0,70.6521,70.6959,70.6448,70.6521,121900.0
2013-07-23 14:40:00,96.92,96.99,96.88,96.97,128700.0,70.6594,70.7105,70.6303,70.6959,128700.0
2013-07-23 14:50:00,96.96,97.02,96.9,96.91,122600.0,70.6886,70.7323,70.6448,70.6521,122600.0
2013-07-23 15:00:00,96.91,96.96,96.91,96.93,115400.0,70.6521,70.6886,70.6521,70.6667,115400.0
2013-07-23 15:10:00,96.92,97.0,96.92,96.95,168900.0,70.6594,70.7177,70.6594,70.6813,168900.0
2013-07-23 15:20:00,96.96,96.97,96.8,96.89,281100.0,70.6886,70.6959,70.5719,70.6376,281100.0
2013-07-23 15:30:00,96.89,96.95,96.83,96.87,241300.0,70.6376,70.6813,70.5938,70.623,241300.0
2013-07-23 15:40:00,96.86,96.88,96.76,96.79,327600.0,70.6157,70.6303,70.5428,70.5646,327600.0
2013-07-23 15:50:00,96.79,96.83,96.68,96.78,408000.0,70.5646,70.5938,70.4845,70.5574,408000.0
2013-07-24 09:30:00,97.21,97.25,97.05,97.2,294500.0,70.8708,70.9,70.7542,70.8636,294500.0
2013-07-24 09:40:00,97.2,97.4,96.91,96.98,257600.0,70.8636,71.0094,70.6521,70.7032,257600.0
2013-07-24 09:50:00,96.98,96.99,96.65,96.71,151700.0,70.7032,70.7105,70.4626,70.5063,151700.0
2013-07-24 10:00:00,96.71,96.82,96.6,96.6,168900.0,70.5063,70.5865,70.4261,70.4261,168900.0
2013-07-24 10:10:00,96.6,96.61,96.44,96.51,226200.0,70.4261,70.4334,70.3095,70.3605,226200.0
2013-07-24 10:20:00,96.51,96.58,96.45,96.49,125900.0,70.3605,70.4115,70.3168,70.3459,125900.0
2013-07-24 10:30:00,96.48,96.62,96.46,96.6,108200.0,70.3386,70.4407,70.3241,70.4261,108200.0
2013-07-24 10:40:00,96.6,96.63,96.44,96.46,190000.0,70.4261,70.448,70.3095,70.3241,190000.0
2013-07-24 10:50:00,96.45,96.47,96.37,96.38,145200.0,70.3168,70.3314,70.2584,70.2657,145200.0
2013-07-24 11:00:00,96.37,96.46,96.34,96.34,131500.0,70.2584,70.3241,70.2366,70.2366,131500.0
2013-07-24 11:10:00,96.35,96.62,96.3,96.61,136300.0,70.2439,70.4407,70.2074,70.4334,136300.0
2013-07-24 11:20:00,96.62,96.68,96.55,96.58,130900.0,70.4407,70.4845,70.3897,70.4115,130900.0
2013-07-24 11:30:00,96.58,96.85,96.57,96.7,181300.0,70.4115,70.6084,70.4043,70.499,181300.0
2013-07-24 11:40:00,96.7,96.75,96.61,96.73,132600.0,70.499,70.5355,70.4334,70.5209,132600.0
2013-07-24 11:50:00,96.72,96.81,96.66,96.7,88100.0,70.5136,70.5792,70.4699,70.499,88100.0
2013-07-24 12:00:00,96.69,96.74,96.63,96.69,74300.0,70.4917,70.5282,70.448,70.4917,74300.0
2013-07-24 12:10:00,96.68,96.72,96.62,96.64,51400.0,70.4845,70.5136,70.4407,70.4553,51400.0
2013-07-24 12:20:00,96.63,96.74,96.61,96.63,60100.0,70.448,70.5282,70.4334,70.448,60100.0
2013-07-24 12:30:00,96.62,96.63,96.53,96.53,53100.0,70.4407,70.448,70.3751,70.3751,53100.0
2013-07-24 12:40:00,96.54,96.58,96.45,96.47,65100.0,70.3824,70.4115,70.3168,70.3314,65100.0
2013-07-24 12:50:00,96.46,96.48,96.37,96.4,100200.0,70.3241,70.3386,70.2584,70.2803,100200.0
2013-07-24 13:00:00,96.4,96.42,96.36,96.37,121000.0,70.2803,70.2949,70.2512,70.2584,121000.0
2013-07-24 13:10:00,96.38,96.4,96.35,96.38,54500.0,70.2657,70.2803,70.2439,70.2657,54500.0
2013-07-24 13:20:00,96.39,96.42,96.37,96.4,93900.0,70.273,70.2949,70.2584,70.2803,93900.0
2013-07-24 13:30:00,96.41,96.47,96.41,96.46,68100.0,70.2876,70.3314,70.2876,70.3241,68100.0
2013-07-24 13:40:00,96.47,96.6,96.46,96.6,69000.0,70.3314,70.4261,70.3241,70.4261,69000.0
2013-07-24 13:50:00,96.6,96.68,96.58,96.63,80200.0,70.4261,70.4845,70.4115,70.448,80200.0
2013-07-24 14:00:00,96.63,96.73,96.62,96.68,80800.0,70.448,70.5209,70.4407,70.4845,80800.0
2013-07-24 14:10:00,96.68,96.7,96.61,96.65,70700.0,70.4845,70.499,70.4334,70.4626,70700.0
2013-07-24 14:20:00,96.65,96.69,96.61,96.63,56000.0,70.4626,70.4917,70.4334,70.448,56000.0
2013-07-24 14:30:00,96.63,96.69,96.59,96.67,85300.0,70.448,70.4917,70.4188,70.4772,85300.0
2013-07-24 14:40:00,96.66,96.68,96.64,96.67,97700.0,70.4699,70.4845,70.4553,70.4772,97700.0
2013-07-24 14:50:00,96.67,96.67,96.58,96.65,114900.0,70.4772,70.4772,70.4115,70.4626,114900.0
2013-07-24 15:00:00,96.67,96.67,96.53,96.6,95600.0,70.4772,70.4772,70.3751,70.4261,95600.0
2013-07-24 15:10:00,96.6,96.61,96.51,96.53,97000.0,70.4261,70.4334,70.3605,70.3751,97000.0
2013-07-24 15:20:00,96.54,96.63,96.53,96.58,107500.0,70.3824,70.448,70.3751,70.4115,107500.0
2013-07-24 15:30:00,96.59,96.67,96.56,96.61,129200.0,70.4188,70.4772,70.397,70.4334,129200.0
2013-07-24 15:40:00,96.61,96.77,96.61,96.68,230300.0,70.4334,70.5501,70.4334,70.4845,230300.0
2013-07-24 15:50:00,96.69,96.72,96.65,96.69,291300.0,70.4917,70.5136,70.4626,70.4917,291300.0
2013-07-25 09:30:00,96.67,96.9,96.56,96.79,187800.0,70.4772,70.6448,70.397,70.5646,187800.0
2013-07-25 09:40:00,96.8,96.85,96.75,96.81,127500.0,70.5719,70.6084,70.5355,70.5792,127500.0
2013-07-25 09:50:00,96.82,96.9,96.7,96.73,99600.0,70.5865,70.6448,70.499,70.5209,99600.0
2013-07-25 10:00:00,96.74,96.96,96.7,96.87,116800.0,70.5282,70.6886,70.499,70.623,116800.0
2013-07-25 10:10:00,96.88,97.07,96.88,96.93,106400.0,70.6303,70.7688,70.6303,70.6667,106400.0
2013-07-25 10:20:00,96.93,97.02,96.84,96.84,100300.0,70.6667,70.7323,70.6011,70.6011,100300.0
2013-07-25 10:30:00,96.83,96.91,96.8,96.86,80700.0,70.5938,70.6521,70.5719,70.6157,80700.0
2013-07-25 10:40:00,96.84,97.2,96.84,97.19,113600.0,70.6011,70.8636,70.6011,70.8563,113600.0
2013-07-25 10:50:00,97.19,97.2,97.06,97.1,110500.0,70.8563,70.8636,70.7615,70.7907,110500.0
2013-07-25 11:00:00,97.11,97.11,96.96,97.05,55900.0,70.7979,70.7979,70.6886,70.7542,55900.0
2013-07-25 11:10:00,97.03,97.05,96.97,97.02,81900.0,70.7396,70.7542,70.6959,70.7323,81900.0
2013-07-25 11:20:00,97.02,97.04,96.89,96.9,78600.0,70.7323,70.7469,70.6376,70.6448,78600.0
2013-07-25 11:30:00,96.9,96.92,96.8,96.81,77600.0,70.6448,70.6594,70.5719,70.5792,77600.0
2013-07-25 11:40:00,96.83,97.0,96.74,96.97,132200.0,70.5938,70.7177,70.5282,70.6959,132200.0
2013-07-25 11:50:00,96.97,97.04,96.94,97.0,62500.0,70.6959,70.7469,70.674,70.7177,62500.0
2013-07-25 12:00:00,97.0,97.0,96.87,96.87,45100.0,70.7177,70.7177,70.623,70.623,45100.0
2013-07-25 12:10:00,96.87,97.03,96.85,97.03,41800.0,70.623,70.7396,70.6084,70.7396,41800.0
2013-07-25 12:20:00,97.03,97.13,97.02,97.09,50100.0,70.7396,70.8125,70.7323,70.7834,50100.0
2013-07-25 12:30:00,97.09,97.18,97.06,97.15,49500.0,70.7834,70.849,70.7615,70.8271,49500.0
2013-07-25 12:40:00,97.16,97.45,97.14,97.39,148700.0,70.8344,71.0458,70.8198,71.0021,148700.0
2013-07-25 12:50:00,97.39,97.42,97.29,97.37,68100.0,71.0021,71.0239,70.9292,70.9875,68100.0
2013-07-25 13:00:00,97.37,97.44,97.28,97.29,61800.0,70.9875,71.0385,70.9219,70.9292,61800.0
2013-07-25 13:10:00,97.3,97.33,97.26,97.31,47300.0,70.9365,70.9583,70.9073,70.9438,47300.0
2013-07-25 13:20:00,97.31,97.43,97.31,97.42,70300.0,70.9438,71.0312,70.9438,71.0239,70300.0
2013-07-25 13:30:00,97.42,97.54,97.42,97.49,107000.0,71.0239,71.1114,71.0239,71.075,107000.0
2013-07-25 13:40:00,97.47,97.49,97.37,97.45,70000.0,71.0604,71.075,70.9875,71.0458,70000.0
2013-07-25 13:50:00,97.45,97.53,97.43,97.5,78400.0,71.0458,71.1041,71.0312,71.0823,78400.0
2013-07-25 14:00:00,97.51,97.51,97.43,97.49,85900.0,71.0896,71.0896,71.0312,71.075,85900.0
2013-07-25 14:10:00,97.49,97.49,97.33,97.4,110000.0,71.075,71.075,70.9583,71.0094,110000.0
2013-07-25 14:20:00,97.4,97.44,97.27,97.31,119800.0,71.0094,71.0385,70.9146,70.9438,119800.0
2013-07-25 14:30:00,97.3,97.3,97.18,97.23,82500.0,70.9365,70.9365,70.849,70.8854,82500.0
2013-07-25 14:40:00,97.22,97.41,97.21,97.4,50900.0,70.8781,71.0167,70.8708,71.0094,50900.0
2013-07-25 14:50:00,97.41,97.46,97.29,97.3,75800.0,71.0167,71.0531,70.9292,70.9365,75800.0
2013-07-25 15:00:00,97.3,97.41,97.25,97.37,80900.0,70.9365,71.0167,70.9,70.9875,80900.0
2013-07-25 15:10:00,97.38,97.49,97.37,97.44,86400.0,70.9948,71.075,70.9875,71.0385,86400.0
2013-07-25 15:20:00,97.44,97.56,97.41,97.52,162300.0,71.0385,71.126,71.0167,71.0969,162300.0
2013-07-25 15:30:00,97.53,97.58,97.48,97.55,147600.0,71.1041,71.1406,71.0677,71.1187,147600.0
2013-07-25 15:40:00,97.54,97.59,97.48,97.49,179300.0,71.1114,71.1479,71.0677,71.075,179300.0
2013-07-25 15:50:00,97.48,97.55,97.41,97.48,288800.0,71.0677,71.1187,71.0167,71.0677,288800.0
2013-07-26 09:30:00,97.26,97.68,97.09,97.66,177800.0,70.9073,71.2135,70.7834,71.1989,177800.0
2013-07-26 09:40:00,97.68,97.7,97.27,97.48,151800.0,71.2135,71.2281,70.9146,71.0677,151800.0
2013-07-26 09:50:00,97.51,97.65,97.44,97.63,72000.0,71.0896,71.1916,71.0385,71.177,72000.0
2013-07-26 10:00:00,97.62,97.91,97.62,97.64,185200.0,71.1698,71.3812,71.1698,71.1843,185200.0
2013-07-26 10:10:00,97.64,97.73,97.55,97.56,94500.0,71.1843,71.25,71.1187,71.126,94500.0
2013-07-26 10:20:00,97.56,97.6,97.21,97.21,194600.0,71.126,71.1552,70.8708,70.8708,194600.0
2013-07-26 10:30:00,97.22,97.44,97.22,97.37,75600.0,70.8781,71.0385,70.8781,70.9875,75600.0
2013-07-26 10:40:00,97.36,97.39,97.1,97.13,115000.0,70.9802,71.0021,70.7907,70.8125,115000.0
2013-07-26 10:50:00,97.14,97.14,96.92,97.01,160400.0,70.8198,70.8198,70.6594,70.725,160400.0
2013-07-26 11:00:00,97.01,97.17,96.98,97.11,84300.0,70.725,70.8417,70.7032,70.7979,84300.0
2013-07-26 11:10:00,97.12,97.29,97.1,97.23,88200.0,70.8052,70.9292,70.7907,70.8854,88200.0
2013-07-26 11:20:00,97.24,97.32,97.23,97.29,69300.0,70.8927,70.951,70.8854,70.9292,69300.0
2013-07-26 11:30:00,97.29,97.4,97.22,97.36,77200.0,70.9292,71.0094,70.8781,70.9802,77200.0
2013-07-26 11:40:00,97.36,97.4,97.3,97.37,58000.0,70.9802,71.0094,70.9365,70.9875,58000.0
2013-07-26 11:50:00,97.37,97.43,97.28,97.34,57700.0,70.9875,71.0312,70.9219,70.9656,57700.0
2013-07-26 12:00:00,97.33,97.46,97.33,97.44,44100.0,70.9583,71.0531,70.9583,71.0385,44100.0
2013-07-26 12:10:00,97.44,97.55,97.43,97.46,61000.0,71.0385,71.1187,71.0312,71.0531,61000.0
2013-07-26 12:20:00,97.46,97.56,97.46,97.56,84100.0,71.0531,71.126,71.0531,71.126,84100.0
2013-07-26 12:30:00,97.55,97.61,97.5,97.59,63700.0,71.1187,71.1625,71.0823,71.1479,63700.0
2013-07-26 12:40:00,97.59,97.69,97.58,97.69,62700.0,71.1479,71.2208,71.1406,71.2208,62700.0
2013-07-26 12:50:00,97.69,97.77,97.63,97.64,118000.0,71.2208,71.2791,71.177,71.1843,118000.0
2013-07-26 13:00:00,97.65,97.73,97.63,97.72,99300.0,71.1916,71.25,71.177,71.2427,99300.0
2013-07-26 13:10:00,97.72,97.84,97.69,97.84,69100.0,71.2427,71.3301,71.2208,71.3301,69100.0
2013-07-26 13:20:00,97.84,97.91,97.78,97.78,106700.0,71.3301,71.3812,71.2864,71.2864,106700.0
2013-07-26 13:30:00,97.8,97.88,97.76,97.76,55700.0,71.301,71.3593,71.2718,71.2718,55700.0
2013-07-26 13:40:00,97.75,97.86,97.74,97.83,71200.0,71.2645,71.3447,71.2572,71.3229,71200.0
2013-07-26 13:50:00,97.83,97.9,97.77,97.79,75200.0,71.3229,71.3739,71.2791,71.2937,75200.0
2013-07-26 14:00:00,97.81,97.83,97.75,97.83,54300.0,71.3083,71.3229,71.2645,71.3229,54300.0
2013-07-26 14:10:00,97.83,97.95,97.83,97.88,108300.0,71.3229,71.4103,71.3229,71.3593,108300.0
2013-07-26 14:20:00,97.87,97.92,97.81,97.81,66700.0,71.352,71.3885,71.3083,71.3083,66700.0
2013-07-26 14:30:00,97.8,97.89,97.79,97.85,62300.0,71.301,71.3666,71.2937,71.3374,62300.0
2013-07-26 14:40:00,97.85,97.93,97.84,97.9,99100.0,71.3374,71.3958,71.3301,71.3739,99100.0
2013-07-26 14:50:00,97.9,97.94,97.85,97.89,127700.0,71.3739,71.4031,71.3374,71.3666,127700.0
2013-07-26 15:00:00,97.89,98.0,97.88,98.0,89500.0,71.3666,71.4468,71.3593,71.4468,89500.0
2013-07-26 15:10:00,98.0,98.04,97.91,97.95,129600.0,71.4468,71.476,71.3812,71.4103,129600.0
2013-07-26 15:20:00,97.95,98.08,97.94,98.01,131600.0,71.4103,71.5051,71.4031,71.4541,131600.0
2013-07-26 15:30:00,98.01,98.05,97.89,98.05,95900.0,71.4541,71.4832,71.3666,71.4832,95900.0
2013-07-26 15:40:00,98.04,98.08,98.0,98.03,177100.0,71.476,71.5051,71.4468,71.4687,177100.0
2013-07-26 15:50:00,98.03,98.08,97.94,98.04,316500.0,71.4687,71.5051,71.4031,71.476,316500.0
2013-07-29 09:30:00,97.92,98.03,97.59,97.59,186500.0,71.3885,71.4687,71.1479,71.1479,186500.0
2013-07-29 09:40:00,97.58,97.75,97.56,97.65,98500.0,71.1406,71.2645,71.126,71.1916,98500.0
2013-07-29 09:50:00,97.67,97.72,97.54,97.72,105700.0,71.2062,71.2427,71.1114,71.2427,105700.0
2013-07-29 10:00:00,97.7,97.79,97.65,97.78,88700.0,71.2281,71.2937,71.1916,71.2864,88700.0
2013-07-29 10:10:00,97.79,97.8,97.62,97.65,72100.0,71.2937,71.301,71.1698,71.1916,72100.0
2013-07-29 10:20:00,97.63,97.69,97.59,97.64,61600.0,71.177,71.2208,71.1479,71.1843,61600.0
2013-07-29 10:30:00,97.64,97.7,97.59,97.61,81900.0,71.1843,71.2281,71.1479,71.1625,81900.0
2013-07-29 10:40:00,97.61,97.78,97.6,97.76,72000.0,71.1625,71.2864,71.1552,71.2718,72000.0
2013-07-29 10:50:00,97.77,97.81,97.71,97.8,73600.0,71.2791,71.3083,71.2354,71.301,73600.0
2013-07-29 11:00:00,97.78,97.79,97.63,97.65,82900.0,71.2864,71.2937,71.177,71.1916,82900.0
2013-07-29 11:10:00,97.64,97.65,97.55,97.56,106100.0,71.1843,71.1916,71.1187,71.126,106100.0
2013-07-29 11:20:00,97.56,97.56,97.51,97.53,89200.0,71.126,71.126,71.0896,71.1041,89200.0
2013-07-29 11:30:00,97.53,97.56,97.5,97.52,102200.0,71.1041,71.126,71.0823,71.0969,102200.0
2013-07-29 11:40:00,97.52,97.55,97.4,97.5,88600.0,71.0969,71.1187,71.0094,71.0823,88600.0
2013-07-29 11:50:00,97.51,97.51,97.46,97.48,31800.0,71.0896,71.0896,71.0531,71.0677,31800.0
2013-07-29 12:00:00,97.48,97.5,97.45,97.47,45800.0,71.0677,71.0823,71.0458,71.0604,45800.0
2013-07-29 12:10:00,97.48,97.48,97.4,97.41,63700.0,71.0677,71.0677,71.0094,71.0167,63700.0
2013-07-29 12:20:00,97.4,97.54,97.4,97.51,59400.0,71.0094,71.1114,71.0094,71.0896,59400.0
2013-07-29 12:30:00,97.51,97.54,97.5,97.53,34400.0,71.0896,71.1114,71.0823,71.1041,34400.0
2013-07-29 12:40:00,97.53,97.63,97.52,97.57,66300.0,71.1041,71.177,71.0969,71.1333,66300.0
2013-07-29 12:50:00,97.58,97.72,97.58,97.7,61600.0,71.1406,71.2427,71.1406,71.2281,61600.0
2013-07-29 13:00:00,97.7,97.72,97.58,97.62,70500.0,71.2281,71.2427,71.1406,71.1698,70500.0
2013-07-29 13:10:00,97.62,97.67,97.6,97.61,60400.0,71.1698,71.2062,71.1552,71.1625,60400.0
2013-07-29 13:20:00,97.6,97.63,97.57,97.59,42600.0,71.1552,71.177,71.1333,71.1479,42600.0
2013-07-29 13:30:00,97.59,97.62,97.51,97.51,68400.0,71.1479,71.1698,71.0896,71.0896,68400.0
2013-07-29 13:40:00,97.52,97.53,97.45,97.49,54900.0,71.0969,71.1041,71.0458,71.075,54900.0
2013-07-29 13:50:00,97.49,97.51,97.39,97.51,72800.0,71.075,71.0896,71.0021,71.0896,72800.0
2013-07-29 14:00:00,97.51,97.76,97.51,97.76,73100.0,71.0896,71.2718,71.0896,71.2718,73100.0
2013-07-29 14:10:00,97.76,97.92,97.75,97.91,82900.0,71.2718,71.3885,71.2645,71.3812,82900.0
2013-07-29 14:20:00,97.9,97.94,97.88,97.91,81200.0,71.3739,71.4031,71.3593,71.3812,81200.0
2013-07-29 14:30:00,97.91,97.95,97.89,97.9,50900.0,71.3812,71.4103,71.3666,71.3739,50900.0
2013-07-29 14:40:00,97.89,98.0,97.89,97.97,92600.0,71.3666,71.4468,71.3666,71.4249,92600.0
2013-07-29 14:50:00,97.96,97.97,97.9,97.91,83900.0,71.4176,71.4249,71.3739,71.3812,83900.0
2013-07-29 15:00:00,97.91,97.91,97.78,97.81,81600.0,71.3812,71.3812,71.2864,71.3083,81600.0
2013-07-29 15:10:00,97.82,97.85,97.74,97.77,85100.0,71.3156,71.3374,71.2572,71.2791,85100.0
2013-07-29 15:20:00,97.76,97.86,97.75,97.86,116200.0,71.2718,71.3447,71.2645,71.3447,116200.0
2013-07-29 15:30:00,97.86,97.93,97.84,97.9,96800.0,71.3447,71.3958,71.3301,71.3739,96800.0
2013-07-29 15:40:00,97.9,97.9,97.79,97.89,159100.0,71.3739,71.3739,71.2937,71.3666,159100.0
2013-07-29 15:50:00,97.88,97.89,97.74,97.89,200800.0,71.3593,71.3666,71.2572,71.3666,200800.0
2013-07-30 09:30:00,97.99,98.34,97.91,98.22,219100.0,71.4395,71.6947,71.3812,71.6072,219100.0
2013-07-30 09:40:00,98.22,98.23,98.05,98.12,129200.0,71.6072,71.6145,71.4832,71.5343,129200.0
2013-07-30 09:50:00,98.11,98.24,98.1,98.17,76700.0,71.527,71.6218,71.5197,71.5707,76700.0
2013-07-30 10:00:00,98.16,98.25,98.13,98.21,75300.0,71.5634,71.6291,71.5416,71.5999,75300.0
2013-07-30 10:10:00,98.21,98.32,98.13,98.28,107900.0,71.5999,71.6801,71.5416,71.6509,107900.0
2013-07-30 10:20:00,98.29,98.33,98.23,98.25,105000.0,71.6582,71.6874,71.6145,71.6291,105000.0
2013-07-30 10:30:00,98.25,98.38,98.25,98.38,57800.0,71.6291,71.7238,71.6291,71.7238,57800.0
2013-07-30 10:40:00,98.37,98.49,98.37,98.45,64000.0,71.7165,71.804,71.7165,71.7749,64000.0
2013-07-30 10:50:00,98.44,98.5,98.17,98.21,100700.0,71.7676,71.8113,71.5707,71.5999,100700.0
2013-07-30 11:00:00,98.21,98.28,98.16,98.23,60700.0,71.5999,71.6509,71.5634,71.6145,60700.0
2013-07-30 11:10:00,98.22,98.33,98.17,98.18,72400.0,71.6072,71.6874,71.5707,71.578,72400.0
2013-07-30 11:20:00,98.17,98.31,98.11,98.26,63900.0,71.5707,71.6728,71.527,71.6363,63900.0
2013-07-30 11:30:00,98.25,98.27,98.0,98.0,107200.0,71.6291,71.6436,71.4468,71.4468,107200.0
2013-07-30 11:40:00,98.0,98.29,97.84,98.28,133200.0,71.4468,71.6582,71.3301,71.6509,133200.0
2013-07-30 11:50:00,98.29,98.38,98.25,98.26,90400.0,71.6582,71.7238,71.6291,71.6363,90400.0
2013-07-30 12:00:00,98.27,98.27,98.02,98.05,47600.0,71.6436,71.6436,71.4614,71.4832,47600.0
2013-07-30 12:10:00,98.05,98.15,98.02,98.05,41900.0,71.4832,71.5562,71.4614,71.4832,41900.0
2013-07-30 12:20:00,98.06,98.17,98.06,98.13,40300.0,71.4905,71.5707,71.4905,71.5416,40300.0
2013-07-30 12:30:00,98.13,98.2,98.13,98.18,37600.0,71.5416,71.5926,71.5416,71.578,37600.0
2013-07-30 12:40:00,98.19,98.23,98.14,98.21,48200.0,71.5853,71.6145,71.5489,71.5999,48200.0
2013-07-30 12:50:00,98.2,98.32,98.18,98.32,49700.0,71.5926,71.6801,71.578,71.6801,49700.0
2013-07-30 13:00:00,98.32,98.34,98.26,98.33,102900.0,71.6801,71.6947,71.6363,71.6874,102900.0
2013-07-30 13:10:00,98.33,98.33,98.1,98.11,75300.0,71.6874,71.6874,71.5197,71.527,75300.0
2013-07-30 13:20:00,98.12,98.12,98.02,98.08,63300.0,71.5343,71.5343,71.4614,71.5051,63300.0
2013-07-30 13:30:00,98.08,98.09,98.01,98.04,61800.0,71.5051,71.5124,71.4541,71.476,61800.0
2013-07-30 13:40:00,98.03,98.1,98.0,98.1,75000.0,71.4687,71.5197,71.4468,71.5197,75000.0
2013-07-30 13:50:00,98.09,98.2,98.08,98.19,65100.0,71.5124,71.5926,71.5051,71.5853,65100.0
2013-07-30 14:00:00,98.19,98.24,98.14,98.15,73000.0,71.5853,71.6218,71.5489,71.5562,73000.0
2013-07-30 14:10:00,98.15,98.2,98.12,98.18,68800.0,71.5562,71.5926,71.5343,71.578,68800.0
2013-07-30 14:20:00,98.18,98.27,98.17,98.25,44400.0,71.578,71.6436,71.5707,71.6291,44400.0
2013-07-30 14:30:00,98.25,98.35,98.25,98.26,74900.0,71.6291,71.702,71.6291,71.6363,74900.0
2013-07-30 14:40:00,98.26,98.29,98.23,98.23,55000.0,71.6363,71.6582,71.6145,71.6145,55000.0
2013-07-30 14:50:00,98.23,98.37,98.22,98.36,75100.0,71.6145,71.7165,71.6072,71.7093,75100.0
2013-07-30 15:00:00,98.34,98.49,98.3,98.47,96700.0,71.6947,71.804,71.6655,71.7894,96700.0
2013-07-30 15:10:00,98.47,98.49,98.4,98.41,56200.0,71.7894,71.804,71.7384,71.7457,56200.0
2013-07-30 15:20:00,98.41,98.5,98.4,98.42,87300.0,71.7457,71.8113,71.7384,71.753,87300.0
2013-07-30 15:30:00,98.42,98.43,98.35,98.38,122200.0,71.753,71.7603,71.702,71.7238,122200.0
2013-07-30 15:40:00,98.38,98.54,98.37,98.43,256300.0,71.7238,71.8405,71.7165,71.7603,256300.0
2013-07-30 15:50:00,98.42,98.52,98.41,98.42,328400.0,71.753,71.8259,71.7457,71.753,328400.0
2013-07-31 09:30:00,98.38,98.54,98.01,98.01,269300.0,71.7238,71.8405,71.4541,71.4541,269300.0
2013-07-31 09:40:00,98.02,98.07,97.73,97.97,161700.0,71.4614,71.4978,71.25,71.4249,161700.0
2013-07-31 09:50:00,97.97,98.12,97.87,97.93,127000.0,71.4249,71.5343,71.352,71.3958,127000.0
2013-07-31 10:00:00,97.93,97.99,97.89,97.98,83200.0,71.3958,71.4395,71.3666,71.4322,83200.0
2013-07-31 10:10:00,97.98,98.02,97.92,98.0,84400.0,71.4322,71.4614,71.3885,71.4468,84400.0
2013-07-31 10:20:00,98.0,98.28,97.99,98.22,91600.0,71.4468,71.6509,71.4395,71.6072,91600.0
2013-07-31 10:30:00,98.23,98.25,98.11,98.16,124900.0,71.6145,71.6291,71.527,71.5634,124900.0
2013-07-31 10:40:00,98.15,98.24,98.13,98.17,78000.0,71.5562,71.6218,71.5416,71.5707,78000.0
2013-07-31 10:50:00,98.18,98.18,98.09,98.17,104000.0,71.578,71.578,71.5124,71.5707,104000.0
2013-07-31 11:00:00,98.18,98.25,98.15,98.23,77700.0,71.578,71.6291,71.5562,71.6145,77700.0
2013-07-31 11:10:00,98.24,98.44,98.24,98.37,85900.0,71.6218,71.7676,71.6218,71.7165,85900.0
2013-07-31 11:20:00,98.35,98.36,98.28,98.28,76200.0,71.702,71.7093,71.6509,71.6509,76200.0
2013-07-31 11:30:00,98.29,98.36,98.2,98.24,64200.0,71.6582,71.7093,71.5926,71.6218,64200.0
2013-07-31 11:40:00,98.23,98.25,98.18,98.2,42000.0,71.6145,71.6291,71.578,71.5926,42000.0
2013-07-31 11:50:00,98.19,98.24,98.16,98.18,59500.0,71.5853,71.6218,71.5634,71.578,59500.0
2013-07-31 12:00:00,98.16,98.16,98.01,98.07,49800.0,71.5634,71.5634,71.4541,71.4978,49800.0
2013-07-31 12:10:00,98.08,98.16,98.05,98.16,87400.0,71.5051,71.5634,71.4832,71.5634,87400.0
2013-07-31 12:20:00,98.17,98.18,98.11,98.12,31200.0,71.5707,71.578,71.527,71.5343,31200.0
2013-07-31 12:30:00,98.13,98.13,98.0,98.01,49400.0,71.5416,71.5416,71.4468,71.4541,49400.0
2013-07-31 12:40:00,98.0,98.0,97.87,97.94,95400.0,71.4468,71.4468,71.352,71.4031,95400.0
2013-07-31 12:50:00,97.96,98.01,97.92,97.93,122300.0,71.4176,71.4541,71.3885,71.3958,122300.0
2013-07-31 13:00:00,97.93,97.96,97.82,97.86,46700.0,71.3958,71.4176,71.3156,71.3447,46700.0
2013-07-31 13:10:00,97.85,97.93,97.83,97.84,62000.0,71.3374,71.3958,71.3229,71.3301,62000.0
2013-07-31 13:20:00,97.85,97.96,97.85,97.96,47700.0,71.3374,71.4176,71.3374,71.4176,47700.0
2013-07-31 13:30:00,97.97,98.0,97.85,97.87,48600.0,71.4249,71.4468,71.3374,71.352,48600.0
2013-07-31 13:40:00,97.87,97.88,97.8,97.81,77500.0,71.352,71.3593,71.301,71.3083,77500.0
2013-07-31 13:50:00,97.81,97.88,97.8,97.88,62300.0,71.3083,71.3593,71.301,71.3593,62300.0
2013-07-31 14:00:00,97.88,98.01,97.81,97.87,135100.0,71.3593,71.4541,71.3083,71.352,135100.0
2013-07-31 14:10:00,97.88,97.94,97.63,97.75,187000.0,71.3593,71.4031,71.177,71.2645,187000.0
2013-07-31 14:20:00,97.74,97.91,97.72,97.87,80600.0,71.2572,71.3812,71.2427,71.352,80600.0
2013-07-31 14:30:00,97.87,98.02,97.87,97.89,151400.0,71.352,71.4614,71.352,71.3666,151400.0
2013-07-31 14:40:00,97.9,98.06,97.9,98.01,154100.0,71.3739,71.4905,71.3739,71.4541,154100.0
2013-07-31 14:50:00,98.02,98.08,97.99,98.01,89600.0,71.4614,71.5051,71.4395,71.4541,89600.0
2013-07-31 15:00:00,98.02,98.06,97.93,97.96,74800.0,71.4614,71.4905,71.3958,71.4176,74800.0
2013-07-31 15:10:00,97.97,98.24,97.94,98.19,170900.0,71.4249,71.6218,71.4031,71.5853,170900.0
2013-07-31 15:20:00,98.19,98.39,98.15,98.38,137900.0,71.5853,71.7311,71.5562,71.7238,137900.0
2013-07-31 15:30:00,98.39,98.4,98.19,98.23,222800.0,71.7311,71.7384,71.5853,71.6145,222800.0
2013-07-31 15:40:00,98.24,98.24,98.03,98.17,332200.0,71.6218,71.6218,71.4687,71.5707,332200.0
2013-07-31 15:50:00,98.17,98.2,97.97,98.08,510300.0,71.5707,71.5926,71.4249,71.5051,510300.0
2013-08-01 09:30:00,98.64,99.19,98.55,99.08,240100.0,71.9134,72.3144,71.8478,72.2342,240100.0
2013-08-01 09:40:00,99.08,99.18,98.9,98.95,170400.0,72.2342,72.3071,72.1029,72.1394,170400.0
2013-08-01 09:50:00,98.93,98.99,98.82,98.84,94000.0,72.1248,72.1686,72.0446,72.0592,94000.0
2013-08-01 10:00:00,98.84,99.15,98.84,99.11,142800.0,72.0592,72.2852,72.0592,72.256,142800.0
2013-08-01 10:10:00,99.12,99.12,99.02,99.05,91000.0,72.2633,72.2633,72.1904,72.2123,91000.0
2013-08-01 10:20:00,99.06,99.13,99.05,99.12,81200.0,72.2196,72.2706,72.2123,72.2633,81200.0
2013-08-01 10:30:00,99.12,99.12,98.85,98.9,103300.0,72.2633,72.2633,72.0665,72.1029,103300.0
2013-08-01 10:40:00,98.91,99.13,98.9,99.1,94100.0,72.1102,72.2706,72.1029,72.2488,94100.0
2013-08-01 10:50:00,99.11,99.12,98.77,98.78,251100.0,72.256,72.2633,72.0082,72.0155,251100.0
2013-08-01 11:00:00,98.77,98.79,98.64,98.67,96900.0,72.0082,72.0227,71.9134,71.9353,96900.0
2013-08-01 11:10:00,98.66,98.69,98.56,98.59,82800.0,71.928,71.9498,71.8551,71.8769,82800.0
2013-08-01 11:20:00,98.6,98.68,98.54,98.6,60400.0,71.8842,71.9425,71.8405,71.8842,60400.0
2013-08-01 11:30:00,98.6,98.73,98.6,98.66,74500.0,71.8842,71.979,71.8842,71.928,74500.0
2013-08-01 11:40:00,98.66,98.75,98.63,98.7,29100.0,71.928,71.9936,71.9061,71.9571,29100.0
2013-08-01 11:50:00,98.69,98.71,98.55,98.59,70000.0,71.9498,71.9644,71.8478,71.8769,70000.0
2013-08-01 12:00:00,98.59,98.59,98.4,98.43,74100.0,71.8769,71.8769,71.7384,71.7603,74100.0
2013-08-01 12:10:00,98.43,98.61,98.41,98.61,54800.0,71.7603,71.8915,71.7457,71.8915,54800.0
2013-08-01 12:20:00,98.62,98.66,98.56,98.6,63600.0,71.8988,71.928,71.8551,71.8842,63600.0
2013-08-01 12:30:00,98.6,98.67,98.48,98.48,61300.0,71.8842,71.9353,71.7967,71.7967,61300.0
2013-08-01 12:40:00,98.48,98.53,98.38,98.44,64400.0,71.7967,71.8332,71.7238,71.7676,64400.0
2013-08-01 12:50:00,98.43,98.48,98.32,98.48,61700.0,71.7603,71.7967,71.6801,71.7967,61700.0
2013-08-01 13:00:00,98.46,98.55,98.45,98.53,52800.0,71.7822,71.8478,71.7749,71.8332,52800.0
2013-08-01 13:10:00,98.54,98.6,98.52,98.58,25500.0,71.8405,71.8842,71.8259,71.8696,25500.0
2013-08-01 13:20:00,98.59,98.65,98.57,98.6,34200.0,71.8769,71.9207,71.8624,71.8842,34200.0
2013-08-01 13:30:00,98.61,98.66,98.58,98.65,28400.0,71.8915,71.928,71.8696,71.9207,28400.0
2013-08-01 13:40:00,98.64,98.69,98.61,98.65,46100.0,71.9134,71.9498,71.8915,71.9207,46100.0
2013-08-01 13:50:00,98.64,98.87,98.63,98.86,90600.0,71.9134,72.0811,71.9061,72.0738,90600.0
2013-08-01 14:00:00,98.86,99.12,98.85,99.11,94500.0,72.0738,72.2633,72.0665,72.256,94500.0
2013-08-01 14:10:00,99.11,99.24,99.09,99.22,97700.0,72.256,72.3508,72.2415,72.3362,97700.0
2013-08-01 14:20:00,99.22,99.23,99.08,99.11,58300.0,72.3362,72.3435,72.2342,72.256,58300.0
2013-08-01 14:30:00,99.12,99.13,98.95,98.99,81500.0,72.2633,72.2706,72.1394,72.1686,81500.0
2013-08-01 14:40:00,99.0,99.07,98.99,99.05,55900.0,72.1758,72.2269,72.1686,72.2123,55900.0
2013-08-01 14:50:00,99.04,99.09,99.02,99.06,90000.0,72.205,72.2415,72.1904,72.2196,90000.0
2013-08-01 15:00:00,99.06,99.06,99.0,99.01,106300.0,72.2196,72.2196,72.1758,72.1831,106300.0
2013-08-01 15:10:00,99.0,99.0,98.85,98.88,60100.0,72.1758,72.1758,72.0665,72.0884,60100.0
2013-08-01 15:20:00,98.89,98.98,98.86,98.94,73600.0,72.0957,72.1613,72.0738,72.1321,73600.0
2013-08-01 15:30:00,98.95,99.07,98.93,99.05,129900.0,72.1394,72.2269,72.1248,72.2123,129900.0
2013-08-01 15:40:00,99.06,99.15,99.01,99.1,158500.0,72.2196,72.2852,72.1831,72.2488,158500.0
2013-08-01 15:50:00,99.1,99.12,98.97,98.98,235500.0,72.2488,72.2633,72.154,72.1613,235500.0
2013-08-02 09:30:00,98.81,99.08,98.6,98.77,155300.0,72.0373,72.2342,71.8842,72.0082,155300.0
2013-08-02 09:40:00,98.73,98.81,98.61,98.63,79000.0,71.979,72.0373,71.8915,71.9061,79000.0
2013-08-02 09:50:00,98.64,98.73,98.57,98.69,114800.0,71.9134,71.979,71.8624,71.9498,114800.0
2013-08-02 10:00:00,98.68,98.82,98.65,98.78,101900.0,71.9425,72.0446,71.9207,72.0155,101900.0
2013-08-02 10:10:00,98.78,98.8,98.65,98.72,86700.0,72.0155,72.03,71.9207,71.9717,86700.0
2013-08-02 10:20:00,98.72,98.79,98.69,98.75,92700.0,71.9717,72.0227,71.9498,71.9936,92700.0
2013-08-02 10:30:00,98.76,98.78,98.49,98.49,188900.0,72.0009,72.0155,71.804,71.804,188900.0
2013-08-02 10:40:00,98.5,98.66,98.45,98.6,102300.0,71.8113,71.928,71.7749,71.8842,102300.0
2013-08-02 10:50:00,98.6,98.75,98.58,98.68,78500.0,71.8842,71.9936,71.8696,71.9425,78500.0
2013-08-02 11:00:00,98.69,98.78,98.69,98.76,59000.0,71.9498,72.0155,71.9498,72.0009,59000.0
2013-08-02 11:10:00,98.76,98.91,98.7,98.91,76000.0,72.0009,72.1102,71.9571,72.1102,76000.0
2013-08-02 11:20:00,98.91,98.98,98.87,98.92,29500.0,72.1102,72.1613,72.0811,72.1175,29500.0
2013-08-02 11:30:00,98.93,99.0,98.84,98.98,62200.0,72.1248,72.1758,72.0592,72.1613,62200.0
2013-08-02 11:40:00,98.97,99.06,98.94,98.99,97000.0,72.154,72.2196,72.1321,72.1686,97000.0
2013-08-02 11:50:00,99.01,99.1,98.99,99.05,60200.0,72.1831,72.2488,72.1686,72.2123,60200.0
2013-08-02 12:00:00,99.07,99.09,98.99,98.99,81400.0,72.2269,72.2415,72.1686,72.1686,81400.0
2013-08-02 12:10:00,99.0,99.01,98.86,98.87,54500.0,72.1758,72.1831,72.0738,72.0811,54500.0
2013-08-02 12:20:00,98.88,99.0,98.87,98.9,20700.0,72.0884,72.1758,72.0811,72.1029,20700.0
2013-08-02 12:30:00,98.91,99.03,98.86,99.0,30600.0,72.1102,72.1977,72.0738,72.1758,30600.0
2013-08-02 12:40:00,99.01,99.05,98.99,99.05,35000.0,72.1831,72.2123,72.1686,72.2123,35000.0
2013-08-02 12:50:00,99.05,99.05,98.96,98.97,36100.0,72.2123,72.2123,72.1467,72.154,36100.0
2013-08-02 13:00:00,98.97,99.0,98.95,98.97,29900.0,72.154,72.1758,72.1394,72.154,29900.0
2013-08-02 13:10:00,98.96,99.05,98.94,99.02,38800.0,72.1467,72.2123,72.1321,72.1904,38800.0
2013-08-02 13:20:00,99.03,99.08,98.98,99.02,45400.0,72.1977,72.2342,72.1613,72.1904,45400.0
2013-08-02 13:30:00,99.02,99.05,98.98,98.98,28500.0,72.1904,72.2123,72.1613,72.1613,28500.0
2013-08-02 13:40:00,98.98,99.0,98.92,98.93,30200.0,72.1613,72.1758,72.1175,72.1248,30200.0
2013-08-02 13:50:00,98.92,98.96,98.85,98.86,33300.0,72.1175,72.1467,72.0665,72.0738,33300.0
2013-08-02 14:00:00,98.86,98.9,98.81,98.81,40800.0,72.0738,72.1029,72.0373,72.0373,40800.0
2013-08-02 14:10:00,98.81,98.96,98.79,98.95,62400.0,72.0373,72.1467,72.0227,72.1394,62400.0
2013-08-02 14:20:00,98.96,99.04,98.92,99.04,54200.0,72.1467,72.205,72.1175,72.205,54200.0
2013-08-02 14:30:00,99.03,99.05,98.98,99.01,64600.0,72.1977,72.2123,72.1613,72.1831,64600.0
2013-08-02 14:40:00,99.03,99.04,98.93,98.93,60100.0,72.1977,72.205,72.1248,72.1248,60100.0
2013-08-02 14:50:00,98.93,99.06,98.92,99.0,35800.0,72.1248,72.2196,72.1175,72.1758,35800.0
2013-08-02 15:00:00,99.01,99.04,98.98,99.04,41300.0,72.1831,72.205,72.1613,72.205,41300.0
2013-08-02 15:10:00,99.04,99.13,99.04,99.13,55900.0,72.205,72.2706,72.205,72.2706,55900.0
2013-08-02 15:20:00,99.14,99.15,99.06,99.11,49800.0,72.2779,72.2852,72.2196,72.256,49800.0
2013-08-02 15:30:00,99.1,99.15,99.07,99.09,45200.0,72.2488,72.2852,72.2269,72.2415,45200.0
2013-08-02 15:40:00,99.09,99.18,99.09,99.13,149400.0,72.2415,72.3071,72.2415,72.2706,149400.0
2013-08-02 15:50:00,99.14,99.17,99.06,99.17,269800.0,72.2779,72.2998,72.2196,72.2998,269800.0
2013-08-05 09:30:00,99.01,99.13,98.83,99.0,135800.0,72.1831,72.2706,72.0519,72.1758,135800.0
2013-08-05 09:40:00,99.0,99.1,98.86,99.05,118700.0,72.1758,72.2488,72.0738,72.2123,118700.0
2013-08-05 09:50:00,99.05,99.09,98.99,99.05,83200.0,72.2123,72.2415,72.1686,72.2123,83200.0
2013-08-05 10:00:00,99.05,99.15,99.05,99.13,96500.0,72.2123,72.2852,72.2123,72.2706,96500.0
2013-08-05 10:10:00,99.14,99.3,99.13,99.29,67200.0,72.2779,72.3946,72.2706,72.3873,67200.0
2013-08-05 10:20:00,99.3,99.3,99.13,99.13,56600.0,72.3946,72.3946,72.2706,72.2706,56600.0
2013-08-05 10:30:00,99.15,99.16,99.01,99.01,83000.0,72.2852,72.2925,72.1831,72.1831,83000.0
2013-08-05 10:40:00,99.02,99.05,98.9,98.97,113000.0,72.1904,72.2123,72.1029,72.154,113000.0
2013-08-05 10:50:00,98.98,99.07,98.95,99.06,47100.0,72.1613,72.2269,72.1394,72.2196,47100.0
2013-08-05 11:00:00,99.06,99.2,99.06,99.19,37700.0,72.2196,72.3217,72.2196,72.3144,37700.0
2013-08-05 11:10:00,99.19,99.2,99.1,99.13,34600.0,72.3144,72.3217,72.2488,72.2706,34600.0
2013-08-05 11:20:00,99.14,99.24,99.1,99.16,40100.0,72.2779,72.3508,72.2488,72.2925,40100.0
2013-08-05 11:30:00,99.17,99.24,99.14,99.23,40200.0,72.2998,72.3508,72.2779,72.3435,40200.0
2013-08-05 11:40:00,99.23,99.25,99.15,99.17,35700.0,72.3435,72.3581,72.2852,72.2998,35700.0
2013-08-05 11:50:00,99.17,99.21,99.15,99.16,34100.0,72.2998,72.3289,72.2852,72.2925,34100.0
2013-08-05 12:00:00,99.16,99.19,99.13,99.19,39100.0,72.2925,72.3144,72.2706,72.3144,39100.0
2013-08-05 12:10:00,99.21,99.38,99.2,99.38,50200.0,72.3289,72.4529,72.3217,72.4529,50200.0
2013-08-05 12:20:00,99.38,99.44,99.36,99.38,62000.0,72.4529,72.4966,72.4383,72.4529,62000.0
2013-08-05 12:30:00,99.37,99.39,99.18,99.21,57800.0,72.4456,72.4602,72.3071,72.3289,57800.0
2013-08-05 12:40:00,99.21,99.28,99.18,99.28,39800.0,72.3289,72.38,72.3071,72.38,39800.0
2013-08-05 12:50:00,99.27,99.32,99.23,99.3,42100.0,72.3727,72.4091,72.3435,72.3946,42100.0
2013-08-05 13:00:00,99.31,99.31,99.16,99.18,30200.0,72.4019,72.4019,72.2925,72.3071,30200.0
2013-08-05 13:10:00,99.16,99.16,99.08,99.09,32200.0,72.2925,72.2925,72.2342,72.2415,32200.0
2013-08-05 13:20:00,99.09,99.17,99.09,99.16,25200.0,72.2415,72.2998,72.2415,72.2925,25200.0
2013-08-05 13:30:00,99.17,99.18,99.11,99.12,28400.0,72.2998,72.3071,72.256,72.2633,28400.0
2013-08-05 13:40:00,99.14,99.22,99.14,99.2,28000.0,72.2779,72.3362,72.2779,72.3217,28000.0
2013-08-05 13:50:00,99.21,99.23,99.14,99.22,73500.0,72.3289,72.3435,72.2779,72.3362,73500.0
2013-08-05 14:00:00,99.22,99.3,99.19,99.22,64400.0,72.3362,72.3946,72.3144,72.3362,64400.0
2013-08-05 14:10:00,99.22,99.31,99.22,99.25,40400.0,72.3362,72.4019,72.3362,72.3581,40400.0
2013-08-05 14:20:00,99.25,99.3,99.2,99.24,38800.0,72.3581,72.3946,72.3217,72.3508,38800.0
2013-08-05 14:30:00,99.25,99.3,99.22,99.23,65900.0,72.3581,72.3946,72.3362,72.3435,65900.0
2013-08-05 14:40:00,99.23,99.28,99.22,99.27,55100.0,72.3435,72.38,72.3362,72.3727,55100.0
2013-08-05 14:50:00,99.27,99.28,99.21,99.26,42900.0,72.3727,72.38,72.3289,72.3654,42900.0
2013-08-05 15:00:00,99.25,99.25,99.16,99.19,33100.0,72.3581,72.3581,72.2925,72.3144,33100.0
2013-08-05 15:10:00,99.18,99.25,99.16,99.22,69000.0,72.3071,72.3581,72.2925,72.3362,69000.0
2013-08-05 15:20:00,99.21,99.26,99.16,99.25,94800.0,72.3289,72.3654,72.2925,72.3581,94800.0
2013-08-05 15:30:00,99.26,99.29,99.2,99.21,62600.0,72.3654,72.3873,72.3217,72.3289,62600.0
2013-08-05 15:40:00,99.22,99.23,99.15,99.15,127700.0,72.3362,72.3435,72.2852,72.2852,127700.0
2013-08-05 15:50:00,99.16,99.33,99.16,99.31,324500.0,72.2925,72.4164,72.2925,72.4019,324500.0
2013-08-06 09:30:00,99.33,99.4,98.99,99.15,169400.0,72.4164,72.4675,72.1686,72.2852,169400.0
2013-08-06 09:40:00,99.14,99.32,99.02,99.18,175500.0,72.2779,72.4091,72.1904,72.3071,175500.0
2013-08-06 09:50:00,99.18,99.22,98.97,98.97,112900.0,72.3071,72.3362,72.154,72.154,112900.0
2013-08-06 10:00:00,98.97,98.97,98.59,98.83,157100.0,72.154,72.154,71.8769,72.0519,157100.0
2013-08-06 10:10:00,98.82,99.09,98.76,99.08,97200.0,72.0446,72.2415,72.0009,72.2342,97200.0
2013-08-06 10:20:00,99.07,99.07,98.91,98.91,112900.0,72.2269,72.2269,72.1102,72.1102,112900.0
2013-08-06 10:30:00,98.91,98.93,98.81,98.86,78800.0,72.1102,72.1248,72.0373,72.0738,78800.0
2013-08-06 10:40:00,98.86,98.86,98.71,98.73,108300.0,72.0738,72.0738,71.9644,71.979,108300.0
2013-08-06 10:50:00,98.73,98.79,98.69,98.7,76300.0,71.979,72.0227,71.9498,71.9571,76300.0
2013-08-06 11:00:00,98.7,98.81,98.66,98.8,105300.0,71.9571,72.0373,71.928,72.03,105300.0
2013-08-06 11:10:00,98.8,98.83,98.75,98.76,50700.0,72.03,72.0519,71.9936,72.0009,50700.0
2013-08-06 11:20:00,98.77,98.81,98.73,98.75,80500.0,72.0082,72.0373,71.979,71.9936,80500.0
2013-08-06 11:30:00,98.75,98.79,98.71,98.75,52900.0,71.9936,72.0227,71.9644,71.9936,52900.0
2013-08-06 11:40:00,98.75,98.78,98.7,98.7,43400.0,71.9936,72.0155,71.9571,71.9571,43400.0
2013-08-06 11:50:00,98.71,98.71,98.66,98.66,45500.0,71.9644,71.9644,71.928,71.928,45500.0
2013-08-06 12:00:00,98.66,98.71,98.66,98.67,59800.0,71.928,71.9644,71.928,71.9353,59800.0
2013-08-06 12:10:00,98.67,98.68,98.63,98.63,44000.0,71.9353,71.9425,71.9061,71.9061,44000.0
2013-08-06 12:20:00,98.64,98.68,98.63,98.66,38100.0,71.9134,71.9425,71.9061,71.928,38100.0
2013-08-06 12:30:00,98.66,98.71,98.65,98.71,28700.0,71.928,71.9644,71.9207,71.9644,28700.0
2013-08-06 12:40:00,98.72,98.78,98.69,98.74,66400.0,71.9717,72.0155,71.9498,71.9863,66400.0
2013-08-06 12:50:00,98.75,98.84,98.75,98.82,45300.0,71.9936,72.0592,71.9936,72.0446,45300.0
2013-08-06 13:00:00,98.82,98.84,98.74,98.78,37500.0,72.0446,72.0592,71.9863,72.0155,37500.0
2013-08-06 13:10:00,98.76,98.8,98.75,98.8,35000.0,72.0009,72.03,71.9936,72.03,35000.0
2013-08-06 13:20:00,98.8,98.82,98.75,98.76,36700.0,72.03,72.0446,71.9936,72.0009,36700.0
2013-08-06 13:30:00,98.76,98.78,98.67,98.7,46700.0,72.0009,72.0155,71.9353,71.9571,46700.0
2013-08-06 13:40:00,98.7,98.76,98.68,98.68,36100.0,71.9571,72.0009,71.9425,71.9425,36100.0
2013-08-06 13:50:00,98.69,98.71,98.59,98.62,89300.0,71.9498,71.9644,71.8769,71.8988,89300.0
2013-08-06 14:00:00,98.62,98.63,98.44,98.45,126500.0,71.8988,71.9061,71.7676,71.7749,126500.0
2013-08-06 14:10:00,98.46,98.47,98.37,98.47,102200.0,71.7822,71.7894,71.7165,71.7894,102200.0
2013-08-06 14:20:00,98.46,98.65,98.45,98.6,69100.0,71.7822,71.9207,71.7749,71.8842,69100.0
2013-08-06 14:30:00,98.6,98.66,98.59,98.64,41900.0,71.8842,71.928,71.8769,71.9134,41900.0
2013-08-06 14:40:00,98.63,98.66,98.57,98.63,46200.0,71.9061,71.928,71.8624,71.9061,46200.0
2013-08-06 14:50:00,98.64,98.71,98.64,98.65,45900.0,71.9134,71.9644,71.9134,71.9207,45900.0
2013-08-06 15:00:00,98.66,98.71,98.56,98.56,83500.0,71.928,71.9644,71.8551,71.8551,83500.0
2013-08-06 15:10:00,98.55,98.63,98.53,98.59,79800.0,71.8478,71.9061,71.8332,71.8769,79800.0
2013-08-06 15:20:00,98.6,98.67,98.59,98.67,69100.0,71.8842,71.9353,71.8769,71.9353,69100.0
2013-08-06 15:30:00,98.67,98.67,98.6,98.64,85000.0,71.9353,71.9353,71.8842,71.9134,85000.0
2013-08-06 15:40:00,98.64,98.72,98.63,98.69,101900.0,71.9134,71.9717,71.9061,71.9498,101900.0
2013-08-06 15:50:00,98.68,98.69,98.62,98.69,201300.0,71.9425,71.9498,71.8988,71.9498,201300.0
2013-08-07 09:30:00,98.6,98.84,98.46,98.81,134000.0,71.8842,72.0592,71.7822,72.0373,134000.0
2013-08-07 09:40:00,98.83,98.99,98.81,98.85,90800.0,72.0519,72.1686,72.0373,72.0665,90800.0
2013-08-07 09:50:00,98.85,98.87,98.51,98.54,98800.0,72.0665,72.0811,71.8186,71.8405,98800.0
2013-08-07 10:00:00,98.52,98.61,98.45,98.56,114500.0,71.8259,71.8915,71.7749,71.8551,114500.0
2013-08-07 10:10:00,98.54,98.59,98.48,98.53,86200.0,71.8405,71.8769,71.7967,71.8332,86200.0
2013-08-07 10:20:00,98.53,98.53,98.39,98.46,80700.0,71.8332,71.8332,71.7311,71.7822,80700.0
2013-08-07 10:30:00,98.44,98.49,98.35,98.41,78300.0,71.7676,71.804,71.702,71.7457,78300.0
2013-08-07 10:40:00,98.41,98.44,98.27,98.33,131300.0,71.7457,71.7676,71.6436,71.6874,131300.0
2013-08-07 10:50:00,98.33,98.53,98.3,98.52,83100.0,71.6874,71.8332,71.6655,71.8259,83100.0
2013-08-07 11:00:00,98.53,98.53,98.43,98.48,41100.0,71.8332,71.8332,71.7603,71.7967,41100.0
2013-08-07 11:10:00,98.49,98.56,98.47,98.5,46900.0,71.804,71.8551,71.7894,71.8113,46900.0
2013-08-07 11:20:00,98.51,98.57,98.48,98.51,49400.0,71.8186,71.8624,71.7967,71.8186,49400.0
2013-08-07 11:30:00,98.51,98.58,98.49,98.5,55900.0,71.8186,71.8696,71.804,71.8113,55900.0
2013-08-07 11:40:00,98.5,98.5,98.35,98.41,66400.0,71.8113,71.8113,71.702,71.7457,66400.0
2013-08-07 11:50:00,98.41,98.44,98.34,98.44,83900.0,71.7457,71.7676,71.6947,71.7676,83900.0
2013-08-07 12:00:00,98.43,98.59,98.41,98.52,55000.0,71.7603,71.8769,71.7457,71.8259,55000.0
2013-08-07 12:10:00,98.53,98.61,98.52,98.6,41500.0,71.8332,71.8915,71.8259,71.8842,41500.0
2013-08-07 12:20:00,98.61,98.64,98.52,98.54,32700.0,71.8915,71.9134,71.8259,71.8405,32700.0
2013-08-07 12:30:00,98.54,98.64,98.53,98.62,34100.0,71.8405,71.9134,71.8332,71.8988,34100.0
2013-08-07 12:40:00,98.61,98.65,98.57,98.59,35200.0,71.8915,71.9207,71.8624,71.8769,35200.0
2013-08-07 12:50:00,98.59,98.66,98.57,98.66,33100.0,71.8769,71.928,71.8624,71.928,33100.0
2013-08-07 13:00:00,98.67,98.73,98.63,98.72,51300.0,71.9353,71.979,71.9061,71.9717,51300.0
2013-08-07 13:10:00,98.72,98.72,98.58,98.58,45700.0,71.9717,71.9717,71.8696,71.8696,45700.0
2013-08-07 13:20:00,98.57,98.59,98.51,98.56,34200.0,71.8624,71.8769,71.8186,71.8551,34200.0
2013-08-07 13:30:00,98.55,98.57,98.5,98.5,39700.0,71.8478,71.8624,71.8113,71.8113,39700.0
2013-08-07 13:40:00,98.51,98.52,98.4,98.41,50700.0,71.8186,71.8259,71.7384,71.7457,50700.0
2013-08-07 13:50:00,98.41,98.46,98.38,98.45,62100.0,71.7457,71.7822,71.7238,71.7749,62100.0
2013-08-07 14:00:00,98.44,98.5,98.39,98.5,70900.0,71.7676,71.8113,71.7311,71.8113,70900.0
2013-08-07 14:10:00,98.49,98.54,98.44,98.44,54100.0,71.804,71.8405,71.7676,71.7676,54100.0
2013-08-07 14:20:00,98.45,98.45,98.35,98.45,85500.0,71.7749,71.7749,71.702,71.7749,85500.0
2013-08-07 14:30:00,98.45,98.49,98.3,98.33,79900.0,71.7749,71.804,71.6655,71.6874,79900.0
2013-08-07 14:40:00,98.33,98.4,98.29,98.33,43700.0,71.6874,71.7384,71.6582,71.6874,43700.0
2013-08-07 14:50:00,98.32,98.41,98.32,98.41,76600.0,71.6801,71.7457,71.6801,71.7457,76600.0
2013-08-07 15:00:00,98.41,98.46,98.36,98.36,54500.0,71.7457,71.7822,71.7093,71.7093,54500.0
2013-08-07 15:10:00,98.36,98.46,98.36,98.42,107500.0,71.7093,71.7822,71.7093,71.753,107500.0
2013-08-07 15:20:00,98.42,98.42,98.35,98.4,88500.0,71.753,71.753,71.702,71.7384,88500.0
2013-08-07 15:30:00,98.39,98.44,98.34,98.41,155500.0,71.7311,71.7676,71.6947,71.7457,155500.0
2013-08-07 15:40:00,98.42,98.42,98.32,98.32,141800.0,71.753,71.753,71.6801,71.6801,141800.0
2013-08-07 15:50:00,98.32,98.35,98.27,98.32,223400.0,71.6801,71.702,71.6436,71.6801,223400.0
2013-08-08 09:30:00,98.61,98.99,98.35,98.42,187200.0,71.8915,72.1686,71.702,71.753,187200.0
2013-08-08 09:40:00,98.42,98.42,97.5,97.66,518600.0,71.753,71.753,71.0823,71.1989,518600.0
2013-08-08 09:50:00,97.69,97.84,97.44,97.72,384500.0,71.2208,71.3301,71.0385,71.2427,384500.0
2013-08-08 10:00:00,97.72,97.78,97.62,97.69,145100.0,71.2427,71.2864,71.1698,71.2208,145100.0
2013-08-08 10:10:00,97.68,97.84,97.6,97.72,160400.0,71.2135,71.3301,71.1552,71.2427,160400.0
2013-08-08 10:20:00,97.73,97.74,97.66,97.73,164100.0,71.25,71.2572,71.1989,71.25,164100.0
2013-08-08 10:30:00,97.73,97.74,97.6,97.62,118700.0,71.25,71.2572,71.1552,71.1698,118700.0
2013-08-08 10:40:00,97.63,97.71,97.55,97.7,155600.0,71.177,71.2354,71.1187,71.2281,155600.0
2013-08-08 10:50:00,97.7,97.87,97.66,97.87,126100.0,71.2281,71.352,71.1989,71.352,126100.0
2013-08-08 11:00:00,97.87,97.96,97.84,97.95,101000.0,71.352,71.4176,71.3301,71.4103,101000.0
2013-08-08 11:10:00,97.95,97.97,97.89,97.89,58700.0,71.4103,71.4249,71.3666,71.3666,58700.0
2013-08-08 11:20:00,97.88,97.95,97.88,97.88,67200.0,71.3593,71.4103,71.3593,71.3593,67200.0
2013-08-08 11:30:00,97.89,97.93,97.72,97.84,81700.0,71.3666,71.3958,71.2427,71.3301,81700.0
2013-08-08 11:40:00,97.84,97.92,97.75,97.86,83400.0,71.3301,71.3885,71.2645,71.3447,83400.0
2013-08-08 11:50:00,97.86,97.99,97.8,97.96,95500.0,71.3447,71.4395,71.301,71.4176,95500.0
2013-08-08 12:00:00,97.96,98.15,97.95,98.15,67000.0,71.4176,71.5562,71.4103,71.5562,67000.0
2013-08-08 12:10:00,98.14,98.38,98.09,98.34,139300.0,71.5489,71.7238,71.5124,71.6947,139300.0
2013-08-08 12:20:00,98.35,98.42,98.27,98.29,67000.0,71.702,71.753,71.6436,71.6582,67000.0
2013-08-08 12:30:00,98.3,98.36,98.26,98.31,53700.0,71.6655,71.7093,71.6363,71.6728,53700.0
2013-08-08 12:40:00,98.31,98.39,98.29,98.31,80800.0,71.6728,71.7311,71.6582,71.6728,80800.0
2013-08-08 12:50:00,98.32,98.37,98.27,98.34,52900.0,71.6801,71.7165,71.6436,71.6947,52900.0
2013-08-08 13:00:00,98.35,98.44,98.3,98.36,79400.0,71.702,71.7676,71.6655,71.7093,79400.0
2013-08-08 13:10:00,98.35,98.35,98.22,98.24,73100.0,71.702,71.702,71.6072,71.6218,73100.0
2013-08-08 13:20:00,98.25,98.27,98.13,98.2,70200.0,71.6291,71.6436,71.5416,71.5926,70200.0
2013-08-08 13:30:00,98.21,98.29,98.19,98.21,47300.0,71.5999,71.6582,71.5853,71.5999,47300.0
2013-08-08 13:40:00,98.2,98.21,98.1,98.14,57000.0,71.5926,71.5999,71.5197,71.5489,57000.0
2013-08-08 13:50:00,98.12,98.21,98.06,98.11,95000.0,71.5343,71.5999,71.4905,71.527,95000.0
2013-08-08 14:00:00,98.11,98.21,98.01,98.01,98500.0,71.527,71.5999,71.4541,71.4541,98500.0
2013-08-08 14:10:00,98.02,98.11,97.99,98.08,72800.0,71.4614,71.527,71.4395,71.5051,72800.0
2013-08-08 14:20:00,98.09,98.19,98.08,98.17,68600.0,71.5124,71.5853,71.5051,71.5707,68600.0
2013-08-08 14:30:00,98.18,98.2,98.09,98.17,64600.0,71.578,71.5926,71.5124,71.5707,64600.0
2013-08-08 14:40:00,98.17,98.2,98.1,98.18,77100.0,71.5707,71.5926,71.5197,71.578,77100.0
2013-08-08 14:50:00,98.16,98.23,98.11,98.23,57100.0,71.5634,71.6145,71.527,71.6145,57100.0
2013-08-08 15:00:00,98.23,98.26,98.19,98.25,59700.0,71.6145,71.6363,71.5853,71.6291,59700.0
2013-08-08 15:10:00,98.24,98.24,98.08,98.09,64900.0,71.6218,71.6218,71.5051,71.5124,64900.0
2013-08-08 15:20:00,98.09,98.12,98.03,98.11,62000.0,71.5124,71.5343,71.4687,71.527,62000.0
2013-08-08 15:30:00,98.11,98.14,98.07,98.12,85400.0,71.527,71.5489,71.4978,71.5343,85400.0
2013-08-08 15:40:00,98.12,98.17,98.12,98.14,91300.0,71.5343,71.5707,71.5343,71.5489,91300.0
2013-08-08 15:50:00,98.14,98.15,98.02,98.03,179300.0,71.5489,71.5562,71.4614,71.4687,179300.0
2013-08-09 09:30:00,97.9,98.17,97.71,98.13,134700.0,71.3739,71.5707,71.2354,71.5416,134700.0
2013-08-09 09:40:00,98.17,98.4,98.07,98.14,92400.0,71.5707,71.7384,71.4978,71.5489,92400.0
2013-08-09 09:50:00,98.15,98.23,98.04,98.21,111400.0,71.5562,71.6145,71.476,71.5999,111400.0
2013-08-09 10:00:00,98.21,98.25,97.95,98.02,108600.0,71.5999,71.6291,71.4103,71.4614,108600.0
2013-08-09 10:10:00,98.01,98.05,97.83,97.88,80800.0,71.4541,71.4832,71.3229,71.3593,80800.0
2013-08-09 10:20:00,97.86,97.87,97.59,97.72,463000.0,71.3447,71.352,71.1479,71.2427,463000.0
2013-08-09 10:30:00,97.71,97.76,97.6,97.63,119100.0,71.2354,71.2718,71.1552,71.177,119100.0
2013-08-09 10:40:00,97.64,97.73,97.6,97.63,102400.0,71.1843,71.25,71.1552,71.177,102400.0
2013-08-09 10:50:00,97.63,97.68,97.54,97.62,100900.0,71.177,71.2135,71.1114,71.1698,100900.0
2013-08-09 11:00:00,97.61,97.62,97.45,97.53,158600.0,71.1625,71.1698,71.0458,71.1041,158600.0
2013-08-09 11:10:00,97.52,97.52,97.37,97.42,73300.0,71.0969,71.0969,70.9875,71.0239,73300.0
2013-08-09 11:20:00,97.41,97.41,97.11,97.19,144600.0,71.0167,71.0167,70.7979,70.8563,144600.0
2013-08-09 11:30:00,97.19,97.2,97.09,97.15,111800.0,70.8563,70.8636,70.7834,70.8271,111800.0
2013-08-09 11:40:00,97.16,97.19,97.07,97.19,115900.0,70.8344,70.8563,70.7688,70.8563,115900.0
2013-08-09 11:50:00,97.19,97.31,97.15,97.25,114200.0,70.8563,70.9438,70.8271,70.9,114200.0
2013-08-09 12:00:00,97.25,97.33,97.24,97.33,87900.0,70.9,70.9583,70.8927,70.9583,87900.0
2013-08-09 12:10:00,97.33,97.45,97.32,97.36,76500.0,70.9583,71.0458,70.951,70.9802,76500.0
2013-08-09 12:20:00,97.36,97.53,97.34,97.5,62500.0,70.9802,71.1041,70.9656,71.0823,62500.0
2013-08-09 12:30:00,97.5,97.53,97.44,97.53,54900.0,71.0823,71.1041,71.0385,71.1041,54900.0
2013-08-09 12:40:00,97.54,97.58,97.51,97.53,88500.0,71.1114,71.1406,71.0896,71.1041,88500.0
2013-08-09 12:50:00,97.53,97.55,97.41,97.43,39400.0,71.1041,71.1187,71.0167,71.0312,39400.0
2013-08-09 13:00:00,97.43,97.55,97.43,97.54,58900.0,71.0312,71.1187,71.0312,71.1114,58900.0
2013-08-09 13:10:00,97.54,97.56,97.47,97.53,41100.0,71.1114,71.126,71.0604,71.1041,41100.0
2013-08-09 13:20:00,97.53,97.6,97.48,97.59,54500.0,71.1041,71.1552,71.0677,71.1479,54500.0
2013-08-09 13:30:00,97.6,97.65,97.57,97.63,37200.0,71.1552,71.1916,71.1333,71.177,37200.0
2013-08-09 13:40:00,97.62,97.64,97.52,97.52,42200.0,71.1698,71.1843,71.0969,71.0969,42200.0
2013-08-09 13:50:00,97.52,97.64,97.52,97.55,35800.0,71.0969,71.1843,71.0969,71.1187,35800.0
2013-08-09 14:00:00,97.55,97.6,97.5,97.55,58400.0,71.1187,71.1552,71.0823,71.1187,58400.0
2013-08-09 14:10:00,97.54,97.61,97.53,97.57,73100.0,71.1114,71.1625,71.1041,71.1333,73100.0
2013-08-09 14:20:00,97.56,97.66,97.56,97.61,56200.0,71.126,71.1989,71.126,71.1625,56200.0
2013-08-09 14:30:00,97.62,97.65,97.54,97.57,103200.0,71.1698,71.1916,71.1114,71.1333,103200.0
2013-08-09 14:40:00,97.58,97.66,97.58,97.65,59500.0,71.1406,71.1989,71.1406,71.1916,59500.0
2013-08-09 14:50:00,97.66,97.67,97.56,97.62,45500.0,71.1989,71.2062,71.126,71.1698,45500.0
2013-08-09 15:00:00,97.62,97.64,97.58,97.61,51700.0,71.1698,71.1843,71.1406,71.1625,51700.0
2013-08-09 15:10:00,97.6,97.64,97.55,97.64,48400.0,71.1552,71.1843,71.1187,71.1843,48400.0
2013-08-09 15:20:00,97.64,97.68,97.58,97.64,67100.0,71.1843,71.2135,71.1406,71.1843,67100.0
2013-08-09 15:30:00,97.64,97.64,97.54,97.58,123900.0,71.1843,71.1843,71.1114,71.1406,123900.0
2013-08-09 15:40:00,97.58,97.61,97.49,97.53,150500.0,71.1406,71.1625,71.075,71.1041,150500.0
2013-08-09 15:50:00,97.53,97.61,97.48,97.58,211300.0,71.1041,71.1625,71.0677,71.1406,211300.0
2013-08-12 09:30:00,97.49,97.75,97.41,97.63,177600.0,71.075,71.2645,71.0167,71.177,177600.0
2013-08-12 09:40:00,97.65,97.8,97.49,97.5,96500.0,71.1916,71.301,71.075,71.0823,96500.0
2013-08-12 09:50:00,97.5,97.52,97.35,97.52,121600.0,71.0823,71.0969,70.9729,71.0969,121600.0
2013-08-12 10:00:00,97.52,97.57,97.39,97.42,86200.0,71.0969,71.1333,71.0021,71.0239,86200.0
2013-08-12 10:10:00,97.42,97.48,97.29,97.3,76900.0,71.0239,71.0677,70.9292,70.9365,76900.0
2013-08-12 10:20:00,97.29,97.5,97.27,97.4,91400.0,70.9292,71.0823,70.9146,71.0094,91400.0
2013-08-12 10:30:00,97.4,97.45,97.36,97.39,78800.0,71.0094,71.0458,70.9802,71.0021,78800.0
2013-08-12 10:40:00,97.4,97.57,97.34,97.5,79900.0,71.0094,71.1333,70.9656,71.0823,79900.0
2013-08-12 10:50:00,97.51,97.67,97.5,97.6,45900.0,71.0896,71.2062,71.0823,71.1552,45900.0
2013-08-12 11:00:00,97.6,97.65,97.53,97.58,45500.0,71.1552,71.1916,71.1041,71.1406,45500.0
2013-08-12 11:10:00,97.57,97.62,97.54,97.57,29000.0,71.1333,71.1698,71.1114,71.1333,29000.0
2013-08-12 11:20:00,97.57,97.6,97.51,97.55,46900.0,71.1333,71.1552,71.0896,71.1187,46900.0
2013-08-12 11:30:00,97.54,97.6,97.5,97.56,49200.0,71.1114,71.1552,71.0823,71.126,49200.0
2013-08-12 11:40:00,97.57,97.61,97.35,97.35,61200.0,71.1333,71.1625,70.9729,70.9729,61200.0
2013-08-12 11:50:00,97.35,97.39,97.32,97.39,42100.0,70.9729,71.0021,70.951,71.0021,42100.0
2013-08-12 12:00:00,97.39,97.39,97.19,97.25,71500.0,71.0021,71.0021,70.8563,70.9,71500.0
2013-08-12 12:10:00,97.24,97.27,97.2,97.24,35100.0,70.8927,70.9146,70.8636,70.8927,35100.0
2013-08-12 12:20:00,97.24,97.27,97.15,97.16,86800.0,70.8927,70.9146,70.8271,70.8344,86800.0
2013-08-12 12:30:00,97.16,97.22,97.13,97.14,45300.0,70.8344,70.8781,70.8125,70.8198,45300.0
2013-08-12 12:40:00,97.15,97.24,97.14,97.15,38900.0,70.8271,70.8927,70.8198,70.8271,38900.0
2013-08-12 12:50:00,97.15,97.23,97.14,97.21,39500.0,70.8271,70.8854,70.8198,70.8708,39500.0
2013-08-12 13:00:00,97.21,97.22,97.12,97.14,78300.0,70.8708,70.8781,70.8052,70.8198,78300.0
2013-08-12 13:10:00,97.14,97.14,97.03,97.03,82300.0,70.8198,70.8198,70.7396,70.7396,82300.0
2013-08-12 13:20:00,97.04,97.1,97.0,97.08,88400.0,70.7469,70.7907,70.7177,70.7761,88400.0
2013-08-12 13:30:00,97.09,97.13,97.05,97.1,67900.0,70.7834,70.8125,70.7542,70.7907,67900.0
2013-08-12 13:40:00,97.1,97.16,97.08,97.08,53000.0,70.7907,70.8344,70.7761,70.7761,53000.0
2013-08-12 13:50:00,97.08,97.12,97.03,97.06,67200.0,70.7761,70.8052,70.7396,70.7615,67200.0
2013-08-12 14:00:00,97.07,97.13,97.04,97.12,69900.0,70.7688,70.8125,70.7469,70.8052,69900.0
2013-08-12 14:10:00,97.12,97.18,97.1,97.12,65500.0,70.8052,70.849,70.7907,70.8052,65500.0
2013-08-12 14:20:00,97.13,97.17,97.1,97.13,67200.0,70.8125,70.8417,70.7907,70.8125,67200.0
2013-08-12 14:30:00,97.13,97.15,97.07,97.1,65100.0,70.8125,70.8271,70.7688,70.7907,65100.0
2013-08-12 14:40:00,97.09,97.19,97.09,97.17,49200.0,70.7834,70.8563,70.7834,70.8417,49200.0
2013-08-12 14:50:00,97.18,97.18,97.07,97.13,64300.0,70.849,70.849,70.7688,70.8125,64300.0
2013-08-12 15:00:00,97.14,97.15,97.04,97.06,58100.0,70.8198,70.8271,70.7469,70.7615,58100.0
2013-08-12 15:10:00,97.05,97.17,97.05,97.09,75700.0,70.7542,70.8417,70.7542,70.7834,75700.0
2013-08-12 15:20:00,97.09,97.16,97.07,97.08,99200.0,70.7834,70.8344,70.7688,70.7761,99200.0
2013-08-12 15:30:00,97.08,97.16,97.08,97.15,99700.0,70.7761,70.8344,70.7761,70.8271,99700.0
2013-08-12 15:40:00,97.16,97.19,97.1,97.16,147400.0,70.8344,70.8563,70.7907,70.8344,147400.0
2013-08-12 15:50:00,97.15,97.16,97.05,97.05,257200.0,70.8271,70.8344,70.7542,70.7542,257200.0
2013-08-13 09:30:00,97.02,97.1,96.83,96.95,246500.0,70.7323,70.7907,70.5938,70.6813,246500.0
2013-08-13 09:40:00,96.93,97.1,96.8,96.87,125300.0,70.6667,70.7907,70.5719,70.623,125300.0
2013-08-13 09:50:00,96.87,96.95,96.75,96.78,135000.0,70.623,70.6813,70.5355,70.5574,135000.0
2013-08-13 10:00:00,96.77,96.8,96.51,96.55,133400.0,70.5501,70.5719,70.3605,70.3897,133400.0
2013-08-13 10:10:00,96.54,96.55,96.4,96.44,130800.0,70.3824,70.3897,70.2803,70.3095,130800.0
2013-08-13 10:20:00,96.45,96.45,96.2,96.27,185800.0,70.3168,70.3168,70.1345,70.1855,185800.0
2013-08-13 10:30:00,96.27,96.5,96.22,96.5,134900.0,70.1855,70.3532,70.1491,70.3532,134900.0
2013-08-13 10:40:00,96.5,96.5,96.33,96.35,120600.0,70.3532,70.3532,70.2293,70.2439,120600.0
2013-08-13 10:50:00,96.36,96.37,96.11,96.15,231800.0,70.2512,70.2584,70.0689,70.0981,231800.0
2013-08-13 11:00:00,96.15,96.31,96.12,96.31,153500.0,70.0981,70.2147,70.0762,70.2147,153500.0
2013-08-13 11:10:00,96.31,96.39,96.16,96.2,124700.0,70.2147,70.273,70.1053,70.1345,124700.0
2013-08-13 11:20:00,96.2,96.3,96.19,96.3,140200.0,70.1345,70.2074,70.1272,70.2074,140200.0
2013-08-13 11:30:00,96.3,96.45,96.28,96.42,140800.0,70.2074,70.3168,70.1928,70.2949,140800.0
2013-08-13 11:40:00,96.41,96.49,96.39,96.41,116300.0,70.2876,70.3459,70.273,70.2876,116300.0
2013-08-13 11:50:00,96.4,96.45,96.39,96.41,85100.0,70.2803,70.3168,70.273,70.2876,85100.0
2013-08-13 12:00:00,96.4,96.44,96.39,96.42,119400.0,70.2803,70.3095,70.273,70.2949,119400.0
2013-08-13 12:10:00,96.42,96.48,96.37,96.47,90700.0,70.2949,70.3386,70.2584,70.3314,90700.0
2013-08-13 12:20:00,96.48,96.55,96.46,96.55,58400.0,70.3386,70.3897,70.3241,70.3897,58400.0
2013-08-13 12:30:00,96.55,96.67,96.55,96.65,82000.0,70.3897,70.4772,70.3897,70.4626,82000.0
2013-08-13 12:40:00,96.65,96.66,96.48,96.56,133000.0,70.4626,70.4699,70.3386,70.397,133000.0
2013-08-13 12:50:00,96.56,96.64,96.54,96.56,80300.0,70.397,70.4553,70.3824,70.397,80300.0
2013-08-13 13:00:00,96.55,96.64,96.48,96.61,93200.0,70.3897,70.4553,70.3386,70.4334,93200.0
2013-08-13 13:10:00,96.62,96.65,96.51,96.53,70400.0,70.4407,70.4626,70.3605,70.3751,70400.0
2013-08-13 13:20:00,96.55,96.62,96.52,96.6,102000.0,70.3897,70.4407,70.3678,70.4261,102000.0
2013-08-13 13:30:00,96.61,96.62,96.5,96.53,71100.0,70.4334,70.4407,70.3532,70.3751,71100.0
2013-08-13 13:40:00,96.54,96.55,96.38,96.44,78900.0,70.3824,70.3897,70.2657,70.3095,78900.0
2013-08-13 13:50:00,96.44,96.5,96.38,96.48,61800.0,70.3095,70.3532,70.2657,70.3386,61800.0
2013-08-13 14:00:00,96.48,96.6,96.48,96.59,55200.0,70.3386,70.4261,70.3386,70.4188,55200.0
2013-08-13 14:10:00,96.57,96.63,96.56,96.58,56800.0,70.4043,70.448,70.397,70.4115,56800.0
2013-08-13 14:20:00,96.58,96.64,96.53,96.56,85800.0,70.4115,70.4553,70.3751,70.397,85800.0
2013-08-13 14:30:00,96.56,96.6,96.52,96.6,104400.0,70.397,70.4261,70.3678,70.4261,104400.0
2013-08-13 14:40:00,96.59,96.63,96.56,96.57,83900.0,70.4188,70.448,70.397,70.4043,83900.0
2013-08-13 14:50:00,96.58,96.6,96.56,96.58,83800.0,70.4115,70.4261,70.397,70.4115,83800.0
2013-08-13 15:00:00,96.59,96.6,96.53,96.55,129600.0,70.4188,70.4261,70.3751,70.3897,129600.0
2013-08-13 15:10:00,96.55,96.57,96.41,96.48,102900.0,70.3897,70.4043,70.2876,70.3386,102900.0
2013-08-13 15:20:00,96.48,96.54,96.45,96.48,189300.0,70.3386,70.3824,70.3168,70.3386,189300.0
2013-08-13 15:30:00,96.48,96.55,96.48,96.52,113700.0,70.3386,70.3897,70.3386,70.3678,113700.0
2013-08-13 15:40:00,96.53,96.58,96.49,96.55,188400.0,70.3751,70.4115,70.3459,70.3897,188400.0
2013-08-13 15:50:00,96.55,96.61,96.45,96.45,312100.0,70.3897,70.4334,70.3168,70.3168,312100.0
2013-08-14 09:30:00,96.24,96.35,96.12,96.26,311600.0,70.1637,70.2439,70.0762,70.1783,311600.0
2013-08-14 09:40:00,96.26,96.26,96.07,96.13,183400.0,70.1783,70.1783,70.0397,70.0835,183400.0
2013-08-14 09:50:00,96.13,96.14,95.64,95.89,780800.0,70.0835,70.0908,69.7262,69.9085,780800.0
2013-08-14 10:00:00,95.9,96.19,95.82,96.14,241400.0,69.9158,70.1272,69.8575,70.0908,241400.0
2013-08-14 10:10:00,96.14,96.18,96.0,96.04,129200.0,70.0908,70.1199,69.9887,70.0179,129200.0
2013-08-14 10:20:00,96.04,96.18,96.02,96.06,113400.0,70.0179,70.1199,70.0033,70.0324,113400.0
2013-08-14 10:30:00,96.07,96.09,96.0,96.05,114500.0,70.0397,70.0543,69.9887,70.0252,114500.0
2013-08-14 10:40:00,96.05,96.08,95.98,96.02,200500.0,70.0252,70.047,69.9741,70.0033,200500.0
2013-08-14 10:50:00,96.02,96.15,95.96,96.13,116200.0,70.0033,70.0981,69.9595,70.0835,116200.0
2013-08-14 11:00:00,96.13,96.13,96.04,96.12,90000.0,70.0835,70.0835,70.0179,70.0762,90000.0
2013-08-14 11:10:00,96.11,96.22,96.11,96.2,95000.0,70.0689,70.1491,70.0689,70.1345,95000.0
2013-08-14 11:20:00,96.18,96.27,96.17,96.26,110500.0,70.1199,70.1855,70.1126,70.1783,110500.0
2013-08-14 11:30:00,96.25,96.29,96.24,96.28,56900.0,70.171,70.2001,70.1637,70.1928,56900.0
2013-08-14 11:40:00,96.29,96.37,96.24,96.28,53200.0,70.2001,70.2584,70.1637,70.1928,53200.0
2013-08-14 11:50:00,96.27,96.32,96.14,96.21,39500.0,70.1855,70.222,70.0908,70.1418,39500.0
2013-08-14 12:00:00,96.19,96.29,96.16,96.23,54400.0,70.1272,70.2001,70.1053,70.1564,54400.0
2013-08-14 12:10:00,96.24,96.29,96.22,96.26,67600.0,70.1637,70.2001,70.1491,70.1783,67600.0
2013-08-14 12:20:00,96.25,96.29,96.18,96.28,57700.0,70.171,70.2001,70.1199,70.1928,57700.0
2013-08-14 12:30:00,96.29,96.29,96.15,96.15,61000.0,70.2001,70.2001,70.0981,70.0981,61000.0
2013-08-14 12:40:00,96.15,96.25,96.12,96.25,76800.0,70.0981,70.171,70.0762,70.171,76800.0
2013-08-14 12:50:00,96.24,96.25,96.08,96.08,67600.0,70.1637,70.171,70.047,70.047,67600.0
2013-08-14 13:00:00,96.08,96.14,96.04,96.06,125600.0,70.047,70.0908,70.0179,70.0324,125600.0
2013-08-14 13:10:00,96.06,96.08,95.99,96.04,155300.0,70.0324,70.047,69.9814,70.0179,155300.0
2013-08-14 13:20:00,96.03,96.04,95.96,95.99,78500.0,70.0106,70.0179,69.9595,69.9814,78500.0
2013-08-14 13:30:00,95.98,96.1,95.9,96.03,223400.0,69.9741,70.0616,69.9158,70.0106,223400.0
2013-08-14 13:40:00,96.03,96.04,95.99,96.0,87800.0,70.0106,70.0179,69.9814,69.9887,87800.0
2013-08-14 13:50:00,96.01,96.1,95.98,96.1,69900.0,69.996,70.0616,69.9741,70.0616,69900.0
2013-08-14 14:00:00,96.1,96.16,96.08,96.12,60200.0,70.0616,70.1053,70.047,70.0762,60200.0
2013-08-14 14:10:00,96.11,96.12,96.06,96.07,48000.0,70.0689,70.0762,70.0324,70.0397,48000.0
2013-08-14 14:20:00,96.07,96.1,96.0,96.04,58400.0,70.0397,70.0616,69.9887,70.0179,58400.0
2013-08-14 14:30:00,96.04,96.12,96.03,96.11,44200.0,70.0179,70.0762,70.0106,70.0689,44200.0
2013-08-14 14:40:00,96.1,96.11,96.03,96.08,66000.0,70.0616,70.0689,70.0106,70.047,66000.0
2013-08-14 14:50:00,96.09,96.15,96.05,96.08,66900.0,70.0543,70.0981,70.0252,70.047,66900.0
2013-08-14 15:00:00,96.09,96.11,96.03,96.06,73600.0,70.0543,70.0689,70.0106,70.0324,73600.0
2013-08-14 15:10:00,96.06,96.2,96.04,96.11,75300.0,70.0324,70.1345,70.0179,70.0689,75300.0
2013-08-14 15:20:00,96.12,96.16,96.09,96.09,107600.0,70.0762,70.1053,70.0543,70.0543,107600.0
2013-08-14 15:30:00,96.09,96.11,96.02,96.05,156800.0,70.0543,70.0689,70.0033,70.0252,156800.0
2013-08-14 15:40:00,96.05,96.15,96.02,96.08,261300.0,70.0252,70.0981,70.0033,70.047,261300.0
2013-08-14 15:50:00,96.08,96.16,96.0,96.11,331800.0,70.047,70.1053,69.9887,70.0689,331800.0
2013-08-15 09:30:00,95.55,95.91,95.51,95.68,205300.0,69.6606,69.9231,69.6315,69.7554,205300.0
2013-08-15 09:40:00,95.66,95.76,95.54,95.54,202700.0,69.7408,69.8137,69.6533,69.6533,202700.0
2013-08-15 09:50:00,95.53,95.75,95.48,95.72,128900.0,69.646,69.8064,69.6096,69.7846,128900.0
2013-08-15 10:00:00,95.7,95.83,95.5,95.51,179100.0,69.77,69.8648,69.6242,69.6315,179100.0
2013-08-15 10:10:00,95.51,95.52,95.38,95.45,97400.0,69.6315,69.6388,69.5367,69.5877,97400.0
2013-08-15 10:20:00,95.45,95.74,95.43,95.67,136500.0,69.5877,69.7991,69.5731,69.7481,136500.0
2013-08-15 10:30:00,95.68,95.7,95.5,95.59,131400.0,69.7554,69.77,69.6242,69.6898,131400.0
2013-08-15 10:40:00,95.59,95.65,95.4,95.57,93300.0,69.6898,69.7335,69.5513,69.6752,93300.0
2013-08-15 10:50:00,95.59,95.59,95.4,95.49,81800.0,69.6898,69.6898,69.5513,69.6169,81800.0
2013-08-15 11:00:00,95.49,95.53,95.3,95.35,145000.0,69.6169,69.646,69.4784,69.5148,145000.0
2013-08-15 11:10:00,95.34,95.43,95.32,95.4,80300.0,69.5075,69.5731,69.4929,69.5513,80300.0
2013-08-15 11:20:00,95.4,95.56,95.38,95.56,75700.0,69.5513,69.6679,69.5367,69.6679,75700.0
2013-08-15 11:30:00,95.57,95.6,95.48,95.56,142800.0,69.6752,69.6971,69.6096,69.6679,142800.0
2013-08-15 11:40:00,95.56,95.6,95.44,95.5,99300.0,69.6679,69.6971,69.5804,69.6242,99300.0
2013-08-15 11:50:00,95.49,95.54,95.41,95.41,100000.0,69.6169,69.6533,69.5586,69.5586,100000.0
2013-08-15 12:00:00,95.43,95.47,95.25,95.38,91300.0,69.5731,69.6023,69.4419,69.5367,91300.0
2013-08-15 12:10:00,95.39,95.43,95.31,95.43,36800.0,69.544,69.5731,69.4857,69.5731,36800.0
2013-08-15 12:20:00,95.43,95.58,95.43,95.47,49200.0,69.5731,69.6825,69.5731,69.6023,49200.0
2013-08-15 12:30:00,95.47,95.6,95.42,95.47,56600.0,69.6023,69.6971,69.5659,69.6023,56600.0
2013-08-15 12:40:00,95.48,95.51,95.37,95.39,57800.0,69.6096,69.6315,69.5294,69.544,57800.0
2013-08-15 12:50:00,95.38,95.51,95.37,95.37,52800.0,69.5367,69.6315,69.5294,69.5294,52800.0
2013-08-15 13:00:00,95.37,95.45,95.3,95.35,66200.0,69.5294,69.5877,69.4784,69.5148,66200.0
2013-08-15 13:10:00,95.35,95.38,95.23,95.36,101100.0,69.5148,69.5367,69.4273,69.5221,101100.0
2013-08-15 13:20:00,95.37,95.44,95.33,95.35,75400.0,69.5294,69.5804,69.5002,69.5148,75400.0
2013-08-15 13:30:00,95.34,95.5,95.33,95.4,59800.0,69.5075,69.6242,69.5002,69.5513,59800.0
2013-08-15 13:40:00,95.4,95.49,95.4,95.41,43900.0,69.5513,69.6169,69.5513,69.5586,43900.0
2013-08-15 13:50:00,95.41,95.46,95.36,95.4,49100.0,69.5586,69.595,69.5221,69.5513,49100.0
2013-08-15 14:00:00,95.41,95.44,95.26,95.3,53200.0,69.5586,69.5804,69.4492,69.4784,53200.0
2013-08-15 14:10:00,95.3,95.36,95.2,95.34,65800.0,69.4784,69.5221,69.4055,69.5075,65800.0
2013-08-15 14:20:00,95.33,95.47,95.27,95.36,61300.0,69.5002,69.6023,69.4565,69.5221,61300.0
2013-08-15 14:30:00,95.35,95.52,95.35,95.42,74000.0,69.5148,69.6388,69.5148,69.5659,74000.0
2013-08-15 14:40:00,95.42,95.49,95.33,95.33,73100.0,69.5659,69.6169,69.5002,69.5002,73100.0
2013-08-15 14:50:00,95.35,95.38,95.26,95.31,58100.0,69.5148,69.5367,69.4492,69.4857,58100.0
2013-08-15 15:00:00,95.31,95.34,95.26,95.27,63300.0,69.4857,69.5075,69.4492,69.4565,63300.0
2013-08-15 15:10:00,95.28,95.35,95.2,95.32,98200.0,69.4638,69.5148,69.4055,69.4929,98200.0
2013-08-15 15:20:00,95.32,95.39,95.27,95.3,87400.0,69.4929,69.544,69.4565,69.4784,87400.0
2013-08-15 15:30:00,95.3,95.36,95.28,95.36,89700.0,69.4784,69.5221,69.4638,69.5221,89700.0
2013-08-15 15:40:00,95.35,95.44,95.3,95.38,223000.0,69.5148,69.5804,69.4784,69.5367,223000.0
2013-08-15 15:50:00,95.37,95.41,95.32,95.39,305400.0,69.5294,69.5586,69.4929,69.544,305400.0
2013-08-16 09:30:00,95.22,95.5,95.16,95.35,560300.0,69.42,69.6242,69.3763,69.5148,560300.0
2013-08-16 09:40:00,95.35,95.44,95.2,95.3,104000.0,69.5148,69.5804,69.4055,69.4784,104000.0
2013-08-16 09:50:00,95.32,95.34,95.2,95.26,52100.0,69.4929,69.5075,69.4055,69.4492,52100.0
2013-08-16 10:00:00,95.27,95.32,95.12,95.27,81300.0,69.4565,69.4929,69.3471,69.4565,81300.0
2013-08-16 10:10:00,95.27,95.34,95.13,95.13,109600.0,69.4565,69.5075,69.3544,69.3544,109600.0
2013-08-16 10:20:00,95.14,95.23,95.05,95.23,80600.0,69.3617,69.4273,69.2961,69.4273,80600.0
2013-08-16 10:30:00,95.24,95.32,95.17,95.24,73700.0,69.4346,69.4929,69.3836,69.4346,73700.0
2013-08-16 10:40:00,95.25,95.32,95.16,95.31,47500.0,69.4419,69.4929,69.3763,69.4857,47500.0
2013-08-16 10:50:00,95.32,95.32,95.18,95.22,41200.0,69.4929,69.4929,69.3909,69.42,41200.0
2013-08-16 11:00:00,95.22,95.32,95.18,95.19,67400.0,69.42,69.4929,69.3909,69.3982,67400.0
2013-08-16 11:10:00,95.21,95.23,95.13,95.15,41600.0,69.4127,69.4273,69.3544,69.369,41600.0
2013-08-16 11:20:00,95.15,95.19,95.08,95.17,75100.0,69.369,69.3982,69.318,69.3836,75100.0
2013-08-16 11:30:00,95.16,95.22,95.1,95.16,49700.0,69.3763,69.42,69.3326,69.3763,49700.0
2013-08-16 11:40:00,95.15,95.2,95.11,95.19,36400.0,69.369,69.4055,69.3398,69.3982,36400.0
2013-08-16 11:50:00,95.18,95.2,95.1,95.13,54700.0,69.3909,69.4055,69.3326,69.3544,54700.0
2013-08-16 12:00:00,95.13,95.16,95.08,95.09,58200.0,69.3544,69.3763,69.318,69.3253,58200.0
2013-08-16 12:10:00,95.09,95.25,95.09,95.21,53400.0,69.3253,69.4419,69.3253,69.4127,53400.0
2013-08-16 12:20:00,95.21,95.24,95.15,95.17,37900.0,69.4127,69.4346,69.369,69.3836,37900.0
2013-08-16 12:30:00,95.16,95.16,95.07,95.1,45200.0,69.3763,69.3763,69.3107,69.3326,45200.0
2013-08-16 12:40:00,95.11,95.18,95.11,95.16,47000.0,69.3398,69.3909,69.3398,69.3763,47000.0
2013-08-16 12:50:00,95.17,95.22,95.14,95.15,46100.0,69.3836,69.42,69.3617,69.369,46100.0
2013-08-16 13:00:00,95.15,95.19,95.08,95.16,90300.0,69.369,69.3982,69.318,69.3763,90300.0
2013-08-16 13:10:00,95.16,95.19,95.06,95.09,72900.0,69.3763,69.3982,69.3034,69.3253,72900.0
2013-08-16 13:20:00,95.08,95.12,95.05,95.08,33500.0,69.318,69.3471,69.2961,69.318,33500.0
2013-08-16 13:30:00,95.09,95.14,95.05,95.07,33800.0,69.3253,69.3617,69.2961,69.3107,33800.0
2013-08-16 13:40:00,95.07,95.11,95.01,95.09,53800.0,69.3107,69.3398,69.2669,69.3253,53800.0
2013-08-16 13:50:00,95.1,95.19,95.09,95.15,38300.0,69.3326,69.3982,69.3253,69.369,38300.0
2013-08-16 14:00:00,95.16,95.25,95.14,95.19,29000.0,69.3763,69.4419,69.3617,69.3982,29000.0
2013-08-16 14:10:00,95.19,95.23,95.08,95.12,34100.0,69.3982,69.4273,69.318,69.3471,34100.0
2013-08-16 14:20:00,95.12,95.19,95.08,95.1,36200.0,69.3471,69.3982,69.318,69.3326,36200.0
2013-08-16 14:30:00,95.1,95.15,95.03,95.08,56100.0,69.3326,69.369,69.2815,69.318,56100.0
2013-08-16 14:40:00,95.07,95.13,95.03,95.09,51900.0,69.3107,69.3544,69.2815,69.3253,51900.0
2013-08-16 14:50:00,95.09,95.26,95.08,95.24,52300.0,69.3253,69.4492,69.318,69.4346,52300.0
2013-08-16 15:00:00,95.26,95.31,95.2,95.26,48900.0,69.4492,69.4857,69.4055,69.4492,48900.0
2013-08-16 15:10:00,95.26,95.3,95.12,95.12,64600.0,69.4492,69.4784,69.3471,69.3471,64600.0
2013-08-16 15:20:00,95.12,95.2,95.11,95.13,82600.0,69.3471,69.4055,69.3398,69.3544,82600.0
2013-08-16 15:30:00,95.14,95.23,95.14,95.19,88000.0,69.3617,69.4273,69.3617,69.3982,88000.0
2013-08-16 15:40:00,95.19,95.21,95.1,95.11,97300.0,69.3982,69.4127,69.3326,69.3398,97300.0
2013-08-16 15:50:00,95.12,95.15,95.03,95.03,180700.0,69.3471,69.369,69.2815,69.2815,180700.0
2013-08-19 09:30:00,95.12,95.6,95.05,95.53,219000.0,69.3471,69.6971,69.2961,69.646,219000.0
2013-08-19 09:40:00,95.55,95.74,95.47,95.7,126200.0,69.6606,69.7991,69.6023,69.77,126200.0
2013-08-19 09:50:00,95.7,95.81,95.5,95.75,78600.0,69.77,69.8502,69.6242,69.8064,78600.0
2013-08-19 10:00:00,95.75,95.81,95.61,95.63,159000.0,69.8064,69.8502,69.7044,69.719,159000.0
2013-08-19 10:10:00,95.63,95.75,95.63,95.65,93900.0,69.719,69.8064,69.719,69.7335,93900.0
2013-08-19 10:20:00,95.63,95.68,95.58,95.6,49300.0,69.719,69.7554,69.6825,69.6971,49300.0
2013-08-19 10:30:00,95.61,95.66,95.57,95.64,58400.0,69.7044,69.7408,69.6752,69.7262,58400.0
2013-08-19 10:40:00,95.65,95.88,95.64,95.87,125700.0,69.7335,69.9012,69.7262,69.8939,125700.0
2013-08-19 10:50:00,95.87,95.87,95.69,95.72,148200.0,69.8939,69.8939,69.7627,69.7846,148200.0
2013-08-19 11:00:00,95.71,95.8,95.66,95.76,90000.0,69.7773,69.8429,69.7408,69.8137,90000.0
2013-08-19 11:10:00,95.76,95.78,95.68,95.7,49200.0,69.8137,69.8283,69.7554,69.77,49200.0
2013-08-19 11:20:00,95.69,95.77,95.57,95.58,77800.0,69.7627,69.821,69.6752,69.6825,77800.0
2013-08-19 11:30:00,95.58,95.77,95.55,95.66,74200.0,69.6825,69.821,69.6606,69.7408,74200.0
2013-08-19 11:40:00,95.66,95.73,95.65,95.71,53900.0,69.7408,69.7919,69.7335,69.7773,53900.0
2013-08-19 11:50:00,95.7,95.96,95.68,95.96,97000.0,69.77,69.9595,69.7554,69.9595,97000.0
2013-08-19 12:00:00,95.96,95.96,95.82,95.84,49300.0,69.9595,69.9595,69.8575,69.8721,49300.0
2013-08-19 12:10:00,95.86,95.99,95.85,95.94,28900.0,69.8866,69.9814,69.8793,69.945,28900.0
2013-08-19 12:20:00,95.95,95.96,95.76,95.77,39800.0,69.9522,69.9595,69.8137,69.821,39800.0
2013-08-19 12:30:00,95.78,95.81,95.73,95.78,32800.0,69.8283,69.8502,69.7919,69.8283,32800.0
2013-08-19 12:40:00,95.77,95.89,95.76,95.87,37700.0,69.821,69.9085,69.8137,69.8939,37700.0
2013-08-19 12:50:00,95.88,95.95,95.88,95.91,25500.0,69.9012,69.9522,69.9012,69.9231,25500.0
2013-08-19 13:00:00,95.91,95.92,95.84,95.85,24000.0,69.9231,69.9304,69.8721,69.8793,24000.0
2013-08-19 13:10:00,95.84,95.85,95.74,95.76,38800.0,69.8721,69.8793,69.7991,69.8137,38800.0
2013-08-19 13:20:00,95.75,95.77,95.73,95.73,29600.0,69.8064,69.821,69.7919,69.7919,29600.0
2013-08-19 13:30:00,95.72,95.75,95.64,95.66,62200.0,69.7846,69.8064,69.7262,69.7408,62200.0
2013-08-19 13:40:00,95.66,95.68,95.61,95.62,40600.0,69.7408,69.7554,69.7044,69.7117,40600.0
2013-08-19 13:50:00,95.62,95.67,95.59,95.6,51700.0,69.7117,69.7481,69.6898,69.6971,51700.0
2013-08-19 14:00:00,95.59,95.66,95.57,95.62,58700.0,69.6898,69.7408,69.6752,69.7117,58700.0
2013-08-19 14:10:00,95.62,95.87,95.62,95.86,57600.0,69.7117,69.8939,69.7117,69.8866,57600.0
2013-08-19 14:20:00,95.86,95.87,95.75,95.78,49400.0,69.8866,69.8939,69.8064,69.8283,49400.0
2013-08-19 14:30:00,95.79,95.79,95.68,95.69,51800.0,69.8356,69.8356,69.7554,69.7627,51800.0
2013-08-19 14:40:00,95.69,95.75,95.66,95.69,73800.0,69.7627,69.8064,69.7408,69.7627,73800.0
2013-08-19 14:50:00,95.69,95.73,95.67,95.71,54500.0,69.7627,69.7919,69.7481,69.7773,54500.0
2013-08-19 15:00:00,95.71,95.72,95.57,95.57,55200.0,69.7773,69.7846,69.6752,69.6752,55200.0
2013-08-19 15:10:00,95.57,95.65,95.51,95.61,75300.0,69.6752,69.7335,69.6315,69.7044,75300.0
2013-08-19 15:20:00,95.61,95.66,95.57,95.57,39700.0,69.7044,69.7408,69.6752,69.6752,39700.0
2013-08-19 15:30:00,95.57,95.67,95.57,95.59,97500.0,69.6752,69.7481,69.6752,69.6898,97500.0
2013-08-19 15:40:00,95.59,95.64,95.54,95.55,121300.0,69.6898,69.7262,69.6533,69.6606,121300.0
2013-08-19 15:50:00,95.55,95.59,95.44,95.44,234100.0,69.6606,69.6898,69.5804,69.5804,234100.0
2013-08-20 09:30:00,95.48,95.6,95.36,95.53,207100.0,69.6096,69.6971,69.5221,69.646,207100.0
2013-08-20 09:40:00,95.53,95.7,95.47,95.65,81400.0,69.646,69.77,69.6023,69.7335,81400.0
2013-08-20 09:50:00,95.65,95.77,95.61,95.69,82600.0,69.7335,69.821,69.7044,69.7627,82600.0
2013-08-20 10:00:00,95.7,95.76,95.61,95.65,78200.0,69.77,69.8137,69.7044,69.7335,78200.0
2013-08-20 10:10:00,95.65,95.71,95.55,95.7,67000.0,69.7335,69.7773,69.6606,69.77,67000.0
2013-08-20 10:20:00,95.69,95.85,95.69,95.71,62500.0,69.7627,69.8793,69.7627,69.7773,62500.0
2013-08-20 10:30:00,95.7,95.86,95.66,95.79,96800.0,69.77,69.8866,69.7408,69.8356,96800.0
2013-08-20 10:40:00,95.8,95.8,95.7,95.74,49300.0,69.8429,69.8429,69.77,69.7991,49300.0
2013-08-20 10:50:00,95.75,95.81,95.68,95.74,39500.0,69.8064,69.8502,69.7554,69.7991,39500.0
2013-08-20 11:00:00,95.74,95.75,95.66,95.68,37000.0,69.7991,69.8064,69.7408,69.7554,37000.0
2013-08-20 11:10:00,95.67,95.71,95.63,95.68,39800.0,69.7481,69.7773,69.719,69.7554,39800.0
2013-08-20 11:20:00,95.67,95.72,95.61,95.61,41400.0,69.7481,69.7846,69.7044,69.7044,41400.0
2013-08-20 11:30:00,95.62,95.7,95.62,95.67,43200.0,69.7117,69.77,69.7117,69.7481,43200.0
2013-08-20 11:40:00,95.69,95.8,95.66,95.78,53200.0,69.7627,69.8429,69.7408,69.8283,53200.0
2013-08-20 11:50:00,95.78,95.88,95.71,95.88,64400.0,69.8283,69.9012,69.7773,69.9012,64400.0
2013-08-20 12:00:00,95.88,95.9,95.8,95.82,55200.0,69.9012,69.9158,69.8429,69.8575,55200.0
2013-08-20 12:10:00,95.82,95.84,95.78,95.81,44700.0,69.8575,69.8721,69.8283,69.8502,44700.0
2013-08-20 12:20:00,95.8,95.83,95.71,95.75,80800.0,69.8429,69.8648,69.7773,69.8064,80800.0
2013-08-20 12:30:00,95.75,95.78,95.64,95.72,32400.0,69.8064,69.8283,69.7262,69.7846,32400.0
2013-08-20 12:40:00,95.72,95.76,95.68,95.74,22300.0,69.7846,69.8137,69.7554,69.7991,22300.0
2013-08-20 12:50:00,95.74,95.82,95.66,95.8,47200.0,69.7991,69.8575,69.7408,69.8429,47200.0
2013-08-20 13:00:00,95.79,95.85,95.75,95.75,27700.0,69.8356,69.8793,69.8064,69.8064,27700.0
2013-08-20 13:10:00,95.76,95.82,95.69,95.7,68100.0,69.8137,69.8575,69.7627,69.77,68100.0
2013-08-20 13:20:00,95.71,95.74,95.64,95.71,43100.0,69.7773,69.7991,69.7262,69.7773,43100.0
2013-08-20 13:30:00,95.71,95.77,95.65,95.7,45900.0,69.7773,69.821,69.7335,69.77,45900.0
2013-08-20 13:40:00,95.71,95.81,95.69,95.78,36000.0,69.7773,69.8502,69.7627,69.8283,36000.0
2013-08-20 13:50:00,95.79,95.79,95.74,95.79,41700.0,69.8356,69.8356,69.7991,69.8356,41700.0
2013-08-20 14:00:00,95.79,95.85,95.78,95.81,70200.0,69.8356,69.8793,69.8283,69.8502,70200.0
2013-08-20 14:10:00,95.81,95.86,95.76,95.8,65200.0,69.8502,69.8866,69.8137,69.8429,65200.0
2013-08-20 14:20:00,95.8,95.85,95.75,95.83,52900.0,69.8429,69.8793,69.8064,69.8648,52900.0
2013-08-20 14:30:00,95.83,95.83,95.72,95.75,63400.0,69.8648,69.8648,69.7846,69.8064,63400.0
2013-08-20 14:40:00,95.76,95.76,95.65,95.76,73600.0,69.8137,69.8137,69.7335,69.8137,73600.0
2013-08-20 14:50:00,95.76,95.77,95.64,95.68,52800.0,69.8137,69.821,69.7262,69.7554,52800.0
2013-08-20 15:00:00,95.67,95.77,95.65,95.69,91200.0,69.7481,69.821,69.7335,69.7627,91200.0
2013-08-20 15:10:00,95.69,95.73,95.67,95.68,44800.0,69.7627,69.7919,69.7481,69.7554,44800.0
2013-08-20 15:20:00,95.67,95.76,95.64,95.73,65900.0,69.7481,69.8137,69.7262,69.7919,65900.0
2013-08-20 15:30:00,95.73,95.78,95.69,95.69,63300.0,69.7919,69.8283,69.7627,69.7627,63300.0
2013-08-20 15:40:00,95.69,95.7,95.5,95.6,156600.0,69.7627,69.77,69.6242,69.6971,156600.0
2013-08-20 15:50:00,95.59,95.6,95.5,95.5,173700.0,69.6898,69.6971,69.6242,69.6242,173700.0
2013-08-21 09:30:00,95.41,95.82,95.4,95.48,172600.0,69.5586,69.8575,69.5513,69.6096,172600.0
2013-08-21 09:40:00,95.49,95.67,95.45,95.63,137200.0,69.6169,69.7481,69.5877,69.719,137200.0
2013-08-21 09:50:00,95.59,95.65,95.46,95.61,61100.0,69.6898,69.7335,69.595,69.7044,61100.0
2013-08-21 10:00:00,95.63,95.75,95.48,95.48,71100.0,69.719,69.8064,69.6096,69.6096,71100.0
2013-08-21 10:10:00,95.46,95.54,95.3,95.41,121200.0,69.595,69.6533,69.4784,69.5586,121200.0
2013-08-21 10:20:00,95.41,95.57,95.38,95.49,86200.0,69.5586,69.6752,69.5367,69.6169,86200.0
2013-08-21 10:30:00,95.52,95.55,95.41,95.55,54400.0,69.6388,69.6606,69.5586,69.6606,54400.0
2013-08-21 10:40:00,95.55,95.65,95.48,95.48,30100.0,69.6606,69.7335,69.6096,69.6096,30100.0
2013-08-21 10:50:00,95.49,95.58,95.49,95.52,34400.0,69.6169,69.6825,69.6169,69.6388,34400.0
2013-08-21 11:00:00,95.5,95.55,95.46,95.47,50000.0,69.6242,69.6606,69.595,69.6023,50000.0
2013-08-21 11:10:00,95.49,95.6,95.46,95.58,48500.0,69.6169,69.6971,69.595,69.6825,48500.0
2013-08-21 11:20:00,95.58,95.61,95.39,95.4,49900.0,69.6825,69.7044,69.544,69.5513,49900.0
2013-08-21 11:30:00,95.4,95.45,95.35,95.37,42700.0,69.5513,69.5877,69.5148,69.5294,42700.0
2013-08-21 11:40:00,95.38,95.52,95.37,95.38,84100.0,69.5367,69.6388,69.5294,69.5367,84100.0
2013-08-21 11:50:00,95.37,95.47,95.33,95.39,87300.0,69.5294,69.6023,69.5002,69.544,87300.0
2013-08-21 12:00:00,95.37,95.43,95.35,95.38,59400.0,69.5294,69.5731,69.5148,69.5367,59400.0
2013-08-21 12:10:00,95.38,95.5,95.36,95.49,37000.0,69.5367,69.6242,69.5221,69.6169,37000.0
2013-08-21 12:20:00,95.49,95.54,95.44,95.49,27000.0,69.6169,69.6533,69.5804,69.6169,27000.0
2013-08-21 12:30:00,95.48,95.54,95.44,95.53,28100.0,69.6096,69.6533,69.5804,69.646,28100.0
2013-08-21 12:40:00,95.53,95.54,95.46,95.49,52800.0,69.646,69.6533,69.595,69.6169,52800.0
2013-08-21 12:50:00,95.48,95.59,95.47,95.56,69400.0,69.6096,69.6898,69.6023,69.6679,69400.0
2013-08-21 13:00:00,95.58,95.64,95.56,95.63,50100.0,69.6825,69.7262,69.6679,69.719,50100.0
2013-08-21 13:10:00,95.63,95.75,95.57,95.7,51600.0,69.719,69.8064,69.6752,69.77,51600.0
2013-08-21 13:20:00,95.7,95.7,95.58,95.58,30700.0,69.77,69.77,69.6825,69.6825,30700.0
2013-08-21 13:30:00,95.57,95.64,95.56,95.56,21600.0,69.6752,69.7262,69.6679,69.6679,21600.0
2013-08-21 13:40:00,95.56,95.64,95.52,95.64,35800.0,69.6679,69.7262,69.6388,69.7262,35800.0
2013-08-21 13:50:00,95.65,95.7,95.56,95.6,26300.0,69.7335,69.77,69.6679,69.6971,26300.0
2013-08-21 14:00:00,95.62,95.62,95.18,95.36,183500.0,69.7117,69.7117,69.3909,69.5221,183500.0
2013-08-21 14:10:00,95.35,95.4,95.26,95.36,105900.0,69.5148,69.5513,69.4492,69.5221,105900.0
2013-08-21 14:20:00,95.33,95.33,95.13,95.29,94100.0,69.5002,69.5002,69.3544,69.4711,94100.0
2013-08-21 14:30:00,95.29,95.68,95.28,95.56,92900.0,69.4711,69.7554,69.4638,69.6679,92900.0
2013-08-21 14:40:00,95.56,95.74,95.56,95.66,50600.0,69.6679,69.7991,69.6679,69.7408,50600.0
2013-08-21 14:50:00,95.67,95.76,95.64,95.69,49800.0,69.7481,69.8137,69.7262,69.7627,49800.0
2013-08-21 15:00:00,95.69,95.7,95.56,95.6,28500.0,69.7627,69.77,69.6679,69.6971,28500.0
2013-08-21 15:10:00,95.58,95.65,95.54,95.54,45700.0,69.6825,69.7335,69.6533,69.6533,45700.0
2013-08-21 15:20:00,95.54,95.55,95.45,95.48,63900.0,69.6533,69.6606,69.5877,69.6096,63900.0
2013-08-21 15:30:00,95.47,95.51,95.39,95.42,98000.0,69.6023,69.6315,69.544,69.5659,98000.0
2013-08-21 15:40:00,95.43,95.43,95.21,95.3,179300.0,69.5731,69.5731,69.4127,69.4784,179300.0
2013-08-21 15:50:00,95.29,95.34,95.12,95.15,244800.0,69.4711,69.5075,69.3471,69.369,244800.0
2013-08-22 09:30:00,95.38,95.68,95.33,95.61,149800.0,69.5367,69.7554,69.5002,69.7044,149800.0
2013-08-22 09:40:00,95.61,95.69,95.5,95.55,71300.0,69.7044,69.7627,69.6242,69.6606,71300.0
2013-08-22 09:50:00,95.54,95.58,95.39,95.41,65300.0,69.6533,69.6825,69.544,69.5586,65300.0
2013-08-22 10:00:00,95.43,95.48,95.25,95.33,63100.0,69.5731,69.6096,69.4419,69.5002,63100.0
2013-08-22 10:10:00,95.33,95.51,95.32,95.47,55400.0,69.5002,69.6315,69.4929,69.6023,55400.0
2013-08-22 10:20:00,95.47,95.47,95.31,95.33,55200.0,69.6023,69.6023,69.4857,69.5002,55200.0
2013-08-22 10:30:00,95.33,95.36,95.27,95.36,56200.0,69.5002,69.5221,69.4565,69.5221,56200.0
2013-08-22 10:40:00,95.35,95.44,95.31,95.33,56200.0,69.5148,69.5804,69.4857,69.5002,56200.0
2013-08-22 10:50:00,95.32,95.37,95.28,95.31,59200.0,69.4929,69.5294,69.4638,69.4857,59200.0
2013-08-22 11:00:00,95.32,95.42,95.31,95.41,48900.0,69.4929,69.5659,69.4857,69.5586,48900.0
2013-08-22 11:10:00,95.42,95.42,95.32,95.36,60100.0,69.5659,69.5659,69.4929,69.5221,60100.0
2013-08-22 11:20:00,95.36,95.39,95.29,95.29,40700.0,69.5221,69.544,69.4711,69.4711,40700.0
2013-08-22 11:30:00,95.29,95.38,95.27,95.28,41700.0,69.4711,69.5367,69.4565,69.4638,41700.0
2013-08-22 11:40:00,95.29,95.42,95.29,95.4,41800.0,69.4711,69.5659,69.4711,69.5513,41800.0
2013-08-22 11:50:00,95.39,95.4,95.31,95.38,47000.0,69.544,69.5513,69.4857,69.5367,47000.0
2013-08-22 12:00:00,95.37,95.53,95.35,95.47,54100.0,69.5294,69.646,69.5148,69.6023,54100.0
2013-08-22 12:10:00,95.47,95.59,95.46,95.57,23400.0,69.6023,69.6898,69.595,69.6752,23400.0
2013-08-22 12:20:00,95.58,95.58,95.44,95.49,20400.0,69.6825,69.6825,69.5804,69.6169,20400.0
2013-08-22 12:30:00,95.49,95.49,95.37,95.42,29400.0,69.6169,69.6169,69.5294,69.5659,29400.0
2013-08-22 12:40:00,95.41,95.42,95.32,95.35,20300.0,69.5586,69.5659,69.4929,69.5148,20300.0
2013-08-22 12:50:00,95.36,95.36,95.25,95.27,32100.0,69.5221,69.5221,69.4419,69.4565,32100.0
2013-08-22 13:00:00,95.25,95.3,95.21,95.3,29600.0,69.4419,69.4784,69.4127,69.4784,29600.0
2013-08-22 13:10:00,95.3,95.32,95.25,95.27,27100.0,69.4784,69.4929,69.4419,69.4565,27100.0
2013-08-22 13:20:00,95.26,95.34,95.25,95.31,21100.0,69.4492,69.5075,69.4419,69.4857,21100.0
2013-08-22 13:30:00,95.33,95.33,95.23,95.32,34500.0,69.5002,69.5002,69.4273,69.4929,34500.0
2013-08-22 13:40:00,95.31,95.36,95.25,95.27,72000.0,69.4857,69.5221,69.4419,69.4565,72000.0
2013-08-22 13:50:00,95.26,95.4,95.26,95.38,29000.0,69.4492,69.5513,69.4492,69.5367,29000.0
2013-08-22 14:00:00,95.38,95.39,95.31,95.34,33600.0,69.5367,69.544,69.4857,69.5075,33600.0
2013-08-22 14:10:00,95.35,95.4,95.29,95.36,22400.0,69.5148,69.5513,69.4711,69.5221,22400.0
2013-08-22 14:20:00,95.35,95.39,95.33,95.36,20600.0,69.5148,69.544,69.5002,69.5221,20600.0
2013-08-22 14:30:00,95.37,95.42,95.33,95.35,27700.0,69.5294,69.5659,69.5002,69.5148,27700.0
2013-08-22 14:40:00,95.35,95.4,95.28,95.39,23500.0,69.5148,69.5513,69.4638,69.544,23500.0
2013-08-22 14:50:00,95.4,95.43,95.33,95.37,21900.0,69.5513,69.5731,69.5002,69.5294,21900.0
2013-08-22 15:00:00,95.37,95.41,95.3,95.41,24800.0,69.5294,69.5586,69.4784,69.5586,24800.0
2013-08-22 15:10:00,95.41,95.57,95.39,95.48,42500.0,69.5586,69.6752,69.544,69.6096,42500.0
2013-08-22 15:20:00,95.47,95.57,95.41,95.52,38000.0,69.6023,69.6752,69.5586,69.6388,38000.0
2013-08-22 15:30:00,95.51,95.54,95.41,95.48,101000.0,69.6315,69.6533,69.5586,69.6096,101000.0
2013-08-22 15:40:00,95.47,95.57,95.45,95.57,169300.0,69.6023,69.6752,69.5877,69.6752,169300.0
2013-08-22 15:50:00,95.57,95.57,95.45,95.47,211500.0,69.6752,69.6752,69.5877,69.6023,211500.0
2013-08-23 09:30:00,95.57,95.68,95.34,95.37,169300.0,69.6752,69.7554,69.5075,69.5294,169300.0
2013-08-23 09:40:00,95.37,95.39,95.08,95.13,151600.0,69.5294,69.544,69.318,69.3544,151600.0
2013-08-23 09:50:00,95.12,95.25,95.08,95.16,91800.0,69.3471,69.4419,69.318,69.3763,91800.0
2013-08-23 10:00:00,95.16,95.24,94.91,94.99,285100.0,69.3763,69.4346,69.194,69.2524,285100.0
2013-08-23 10:10:00,95.0,95.1,94.95,95.07,80800.0,69.2596,69.3326,69.2232,69.3107,80800.0
2013-08-23 10:20:00,95.05,95.11,95.0,95.03,87000.0,69.2961,69.3398,69.2596,69.2815,87000.0
2013-08-23 10:30:00,95.03,95.11,95.03,95.09,74900.0,69.2815,69.3398,69.2815,69.3253,74900.0
2013-08-23 10:40:00,95.09,95.17,95.06,95.14,67500.0,69.3253,69.3836,69.3034,69.3617,67500.0
2013-08-23 10:50:00,95.14,95.4,95.14,95.34,63700.0,69.3617,69.5513,69.3617,69.5075,63700.0
2013-08-23 11:00:00,95.34,95.38,95.24,95.3,42100.0,69.5075,69.5367,69.4346,69.4784,42100.0
2013-08-23 11:10:00,95.32,95.33,95.2,95.23,32900.0,69.4929,69.5002,69.4055,69.4273,32900.0
2013-08-23 11:20:00,95.24,95.33,95.2,95.23,51600.0,69.4346,69.5002,69.4055,69.4273,51600.0
2013-08-23 11:30:00,95.23,95.29,95.2,95.26,54500.0,69.4273,69.4711,69.4055,69.4492,54500.0
2013-08-23 11:40:00,95.26,95.32,95.25,95.32,74200.0,69.4492,69.4929,69.4419,69.4929,74200.0
2013-08-23 11:50:00,95.32,95.37,95.23,95.27,49100.0,69.4929,69.5294,69.4273,69.4565,49100.0
2013-08-23 12:00:00,95.27,95.34,95.27,95.28,30600.0,69.4565,69.5075,69.4565,69.4638,30600.0
2013-08-23 12:10:00,95.27,95.34,95.24,95.28,29400.0,69.4565,69.5075,69.4346,69.4638,29400.0
2013-08-23 12:20:00,95.26,95.26,95.15,95.18,25000.0,69.4492,69.4492,69.369,69.3909,25000.0
2013-08-23 12:30:00,95.17,95.25,95.15,95.25,29000.0,69.3836,69.4419,69.369,69.4419,29000.0
2013-08-23 12:40:00,95.26,95.27,95.2,95.21,24100.0,69.4492,69.4565,69.4055,69.4127,24100.0
2013-08-23 12:50:00,95.2,95.23,95.16,95.22,41200.0,69.4055,69.4273,69.3763,69.42,41200.0
2013-08-23 13:00:00,95.21,95.21,95.12,95.12,43100.0,69.4127,69.4127,69.3471,69.3471,43100.0
2013-08-23 13:10:00,95.12,95.16,95.11,95.15,40200.0,69.3471,69.3763,69.3398,69.369,40200.0
2013-08-23 13:20:00,95.14,95.23,95.11,95.19,44000.0,69.3617,69.4273,69.3398,69.3982,44000.0
2013-08-23 13:30:00,95.18,95.18,95.04,95.09,56600.0,69.3909,69.3909,69.2888,69.3253,56600.0
2013-08-23 13:40:00,95.09,95.15,95.09,95.09,31100.0,69.3253,69.369,69.3253,69.3253,31100.0
2013-08-23 13:50:00,95.1,95.16,95.05,95.06,33100.0,69.3326,69.3763,69.2961,69.3034,33100.0
2013-08-23 14:00:00,95.06,95.17,95.04,95.14,54600.0,69.3034,69.3836,69.2888,69.3617,54600.0
2013-08-23 14:10:00,95.13,95.14,95.04,95.09,37400.0,69.3544,69.3617,69.2888,69.3253,37400.0
2013-08-23 14:20:00,95.08,95.14,95.05,95.11,117800.0,69.318,69.3617,69.2961,69.3398,117800.0
2013-08-23 14:30:00,95.1,95.19,95.09,95.16,45100.0,69.3326,69.3982,69.3253,69.3763,45100.0
2013-08-23 14:40:00,95.15,95.18,95.12,95.18,33900.0,69.369,69.3909,69.3471,69.3909,33900.0
2013-08-23 14:50:00,95.17,95.18,95.13,95.13,44600.0,69.3836,69.3909,69.3544,69.3544,44600.0
2013-08-23 15:00:00,95.13,95.13,95.08,95.09,93900.0,69.3544,69.3544,69.318,69.3253,93900.0
2013-08-23 15:10:00,95.09,95.09,95.02,95.05,97000.0,69.3253,69.3253,69.2742,69.2961,97000.0
2013-08-23 15:20:00,95.05,95.14,95.01,95.14,60700.0,69.2961,69.3617,69.2669,69.3617,60700.0
2013-08-23 15:30:00,95.13,95.17,95.1,95.15,122100.0,69.3544,69.3836,69.3326,69.369,122100.0
2013-08-23 15:40:00,95.15,95.22,95.05,95.16,193900.0,69.369,69.42,69.2961,69.3763,193900.0
2013-08-23 15:50:00,95.16,95.23,95.12,95.12,204500.0,69.3763,69.4273,69.3471,69.3471,204500.0
2013-08-26 09:30:00,95.36,95.43,95.1,95.19,128700.0,69.5221,69.5731,69.3326,69.3982,128700.0
2013-08-26 09:40:00,95.15,95.37,95.11,95.32,42300.0,69.369,69.5294,69.3398,69.4929,42300.0
2013-08-26 09:50:00,95.33,95.37,95.24,95.28,58000.0,69.5002,69.5294,69.4346,69.4638,58000.0
2013-08-26 10:00:00,95.25,95.51,95.25,95.5,124500.0,69.4419,69.6315,69.4419,69.6242,124500.0
2013-08-26 10:10:00,95.48,95.5,95.38,95.43,70300.0,69.6096,69.6242,69.5367,69.5731,70300.0
2013-08-26 10:20:00,95.44,95.5,95.42,95.45,44700.0,69.5804,69.6242,69.5659,69.5877,44700.0
2013-08-26 10:30:00,95.47,95.51,95.41,95.5,71200.0,69.6023,69.6315,69.5586,69.6242,71200.0
2013-08-26 10:40:00,95.49,95.51,95.39,95.43,64700.0,69.6169,69.6315,69.544,69.5731,64700.0
2013-08-26 10:50:00,95.43,95.48,95.38,95.46,40900.0,69.5731,69.6096,69.5367,69.595,40900.0
2013-08-26 11:00:00,95.45,95.48,95.37,95.4,60700.0,69.5877,69.6096,69.5294,69.5513,60700.0
2013-08-26 11:10:00,95.41,95.46,95.39,95.41,46400.0,69.5586,69.595,69.544,69.5586,46400.0
2013-08-26 11:20:00,95.41,95.42,95.27,95.38,51400.0,69.5586,69.5659,69.4565,69.5367,51400.0
2013-08-26 11:30:00,95.39,95.47,95.36,95.39,34800.0,69.544,69.6023,69.5221,69.544,34800.0
2013-08-26 11:40:00,95.4,95.45,95.35,95.41,55700.0,69.5513,69.5877,69.5148,69.5586,55700.0
2013-08-26 11:50:00,95.41,95.46,95.33,95.43,77500.0,69.5586,69.595,69.5002,69.5731,77500.0
2013-08-26 12:00:00,95.42,95.49,95.4,95.43,40100.0,69.5659,69.6169,69.5513,69.5731,40100.0
2013-08-26 12:10:00,95.43,95.53,95.43,95.51,74300.0,69.5731,69.646,69.5731,69.6315,74300.0
2013-08-26 12:20:00,95.52,95.59,95.51,95.54,62400.0,69.6388,69.6898,69.6315,69.6533,62400.0
2013-08-26 12:30:00,95.54,95.6,95.52,95.58,44000.0,69.6533,69.6971,69.6388,69.6825,44000.0
2013-08-26 12:40:00,95.58,95.65,95.54,95.61,54200.0,69.6825,69.7335,69.6533,69.7044,54200.0
2013-08-26 12:50:00,95.6,95.8,95.6,95.77,74400.0,69.6971,69.8429,69.6971,69.821,74400.0
2013-08-26 13:00:00,95.77,95.86,95.73,95.86,65300.0,69.821,69.8866,69.7919,69.8866,65300.0
2013-08-26 13:10:00,95.85,95.89,95.79,95.86,106300.0,69.8793,69.9085,69.8356,69.8866,106300.0
2013-08-26 13:20:00,95.87,95.95,95.78,95.79,109700.0,69.8939,69.9522,69.8283,69.8356,109700.0
2013-08-26 13:30:00,95.78,95.82,95.75,95.77,113200.0,69.8283,69.8575,69.8064,69.821,113200.0
2013-08-26 13:40:00,95.77,95.83,95.76,95.77,70300.0,69.821,69.8648,69.8137,69.821,70300.0
2013-08-26 13:50:00,95.76,95.81,95.76,95.78,49100.0,69.8137,69.8502,69.8137,69.8283,49100.0
2013-08-26 14:00:00,95.77,95.81,95.75,95.76,52300.0,69.821,69.8502,69.8064,69.8137,52300.0
2013-08-26 14:10:00,95.76,95.8,95.76,95.79,50800.0,69.8137,69.8429,69.8137,69.8356,50800.0
2013-08-26 14:20:00,95.78,95.81,95.77,95.78,64100.0,69.8283,69.8502,69.821,69.8283,64100.0
2013-08-26 14:30:00,95.78,95.79,95.75,95.77,42700.0,69.8283,69.8356,69.8064,69.821,42700.0
2013-08-26 14:40:00,95.77,95.8,95.75,95.78,42300.0,69.821,69.8429,69.8064,69.8283,42300.0
2013-08-26 14:50:00,95.78,95.79,95.75,95.79,39100.0,69.8283,69.8356,69.8064,69.8356,39100.0
2013-08-26 15:00:00,95.79,95.8,95.75,95.76,51200.0,69.8356,69.8429,69.8064,69.8137,51200.0
2013-08-26 15:10:00,95.76,95.76,95.5,95.53,112500.0,69.8137,69.8137,69.6242,69.646,112500.0
2013-08-26 15:20:00,95.53,95.53,95.38,95.52,156000.0,69.646,69.646,69.5367,69.6388,156000.0
2013-08-26 15:30:00,95.52,95.57,95.46,95.51,117200.0,69.6388,69.6752,69.595,69.6315,117200.0
2013-08-26 15:40:00,95.51,95.55,95.39,95.44,118000.0,69.6315,69.6606,69.544,69.5804,118000.0
2013-08-26 15:50:00,95.44,95.44,95.32,95.33,171000.0,69.5804,69.5804,69.4929,69.5002,171000.0
2013-08-27 09:30:00,94.86,95.14,94.01,94.95,403200.0,69.1576,69.3617,68.5379,69.2232,403200.0
2013-08-27 09:40:00,94.95,95.12,94.91,95.04,201400.0,69.2232,69.3471,69.194,69.2888,201400.0
2013-08-27 09:50:00,95.03,95.09,95.0,95.02,73000.0,69.2815,69.3253,69.2596,69.2742,73000.0
2013-08-27 10:00:00,95.02,95.07,94.93,94.99,155800.0,69.2742,69.3107,69.2086,69.2524,155800.0
2013-08-27 10:10:00,94.98,95.04,94.93,94.99,106800.0,69.2451,69.2888,69.2086,69.2524,106800.0
2013-08-27 10:20:00,94.99,95.02,94.85,94.86,98200.0,69.2524,69.2742,69.1503,69.1576,98200.0
2013-08-27 10:30:00,94.85,95.02,94.83,95.02,91400.0,69.1503,69.2742,69.1357,69.2742,91400.0
2013-08-27 10:40:00,95.0,95.05,94.94,95.0,82100.0,69.2596,69.2961,69.2159,69.2596,82100.0
2013-08-27 10:50:00,95.0,95.12,94.86,95.09,98300.0,69.2596,69.3471,69.1576,69.3253,98300.0
2013-08-27 11:00:00,95.09,95.11,95.0,95.03,57600.0,69.3253,69.3398,69.2596,69.2815,57600.0
2013-08-27 11:10:00,95.03,95.09,94.97,95.09,67900.0,69.2815,69.3253,69.2378,69.3253,67900.0
2013-08-27 11:20:00,95.09,95.09,94.95,95.06,79700.0,69.3253,69.3253,69.2232,69.3034,79700.0
2013-08-27 11:30:00,95.06,95.11,95.0,95.01,60400.0,69.3034,69.3398,69.2596,69.2669,60400.0
2013-08-27 11:40:00,95.0,95.06,94.98,95.03,70200.0,69.2596,69.3034,69.2451,69.2815,70200.0
2013-08-27 11:50:00,95.03,95.12,95.01,95.12,55600.0,69.2815,69.3471,69.2669,69.3471,55600.0
2013-08-27 12:00:00,95.11,95.14,94.99,95.03,80200.0,69.3398,69.3617,69.2524,69.2815,80200.0
2013-08-27 12:10:00,95.02,95.11,95.01,95.08,53800.0,69.2742,69.3398,69.2669,69.318,53800.0
2013-08-27 12:20:00,95.08,95.11,95.03,95.06,69500.0,69.318,69.3398,69.2815,69.3034,69500.0
2013-08-27 12:30:00,95.05,95.1,95.02,95.07,51300.0,69.2961,69.3326,69.2742,69.3107,51300.0
2013-08-27 12:40:00,95.08,95.08,94.99,95.06,84600.0,69.318,69.318,69.2524,69.3034,84600.0
2013-08-27 12:50:00,95.06,95.11,95.03,95.08,68500.0,69.3034,69.3398,69.2815,69.318,68500.0
2013-08-27 13:00:00,95.07,95.13,95.04,95.11,94600.0,69.3107,69.3544,69.2888,69.3398,94600.0
2013-08-27 13:10:00,95.11,95.15,95.08,95.09,36900.0,69.3398,69.369,69.318,69.3253,36900.0
2013-08-27 13:20:00,95.08,95.1,95.03,95.06,63700.0,69.318,69.3326,69.2815,69.3034,63700.0
2013-08-27 13:30:00,95.05,95.16,95.01,95.11,43900.0,69.2961,69.3763,69.2669,69.3398,43900.0
2013-08-27 13:40:00,95.12,95.19,95.09,95.14,47100.0,69.3471,69.3982,69.3253,69.3617,47100.0
2013-08-27 13:50:00,95.15,95.16,95.02,95.04,71300.0,69.369,69.3763,69.2742,69.2888,71300.0
2013-08-27 14:00:00,95.04,95.08,95.03,95.05,40800.0,69.2888,69.318,69.2815,69.2961,40800.0
2013-08-27 14:10:00,95.05,95.08,95.01,95.04,64100.0,69.2961,69.318,69.2669,69.2888,64100.0
2013-08-27 14:20:00,95.04,95.12,95.01,95.11,163200.0,69.2888,69.3471,69.2669,69.3398,163200.0
2013-08-27 14:30:00,95.11,95.12,94.98,95.05,120900.0,69.3398,69.3471,69.2451,69.2961,120900.0
2013-08-27 14:40:00,95.05,95.17,95.02,95.09,51500.0,69.2961,69.3836,69.2742,69.3253,51500.0
2013-08-27 14:50:00,95.08,95.14,95.03,95.08,47300.0,69.318,69.3617,69.2815,69.318,47300.0
2013-08-27 15:00:00,95.08,95.14,95.04,95.07,106700.0,69.318,69.3617,69.2888,69.3107,106700.0
2013-08-27 15:10:00,95.07,95.07,95.02,95.07,148100.0,69.3107,69.3107,69.2742,69.3107,148100.0
2013-08-27 15:20:00,95.06,95.12,95.0,95.04,124000.0,69.3034,69.3471,69.2596,69.2888,124000.0
2013-08-27 15:30:00,95.04,95.04,94.87,94.89,334400.0,69.2888,69.2888,69.1649,69.1795,334400.0
2013-08-27 15:40:00,94.89,94.99,94.85,94.96,208700.0,69.1795,69.2524,69.1503,69.2305,208700.0
2013-08-27 15:50:00,94.96,94.98,94.82,94.84,280400.0,69.2305,69.2451,69.1284,69.143,280400.0
2013-08-28 09:30:00,95.06,95.73,95.0,95.49,329000.0,69.3034,69.7919,69.2596,69.6169,329000.0
2013-08-28 09:40:00,95.49,96.12,95.48,96.07,286400.0,69.6169,70.0762,69.6096,70.0397,286400.0
2013-08-28 09:50:00,96.07,96.3,96.04,96.22,283100.0,70.0397,70.2074,70.0179,70.1491,283100.0
2013-08-28 10:00:00,96.22,96.24,96.04,96.09,147600.0,70.1491,70.1637,70.0179,70.0543,147600.0
2013-08-28 10:10:00,96.08,96.22,96.05,96.15,126500.0,70.047,70.1491,70.0252,70.0981,126500.0
2013-08-28 10:20:00,96.15,96.22,96.08,96.12,212800.0,70.0981,70.1491,70.047,70.0762,212800.0
2013-08-28 10:30:00,96.11,96.2,96.06,96.08,124200.0,70.0689,70.1345,70.0324,70.047,124200.0
2013-08-28 10:40:00,96.08,96.16,96.05,96.1,127500.0,70.047,70.1053,70.0252,70.0616,127500.0
2013-08-28 10:50:00,96.11,96.16,96.09,96.09,108800.0,70.0689,70.1053,70.0543,70.0543,108800.0
2013-08-28 11:00:00,96.09,96.11,95.9,95.91,129400.0,70.0543,70.0689,69.9158,69.9231,129400.0
2013-08-28 11:10:00,95.91,95.96,95.85,95.95,109500.0,69.9231,69.9595,69.8793,69.9522,109500.0
2013-08-28 11:20:00,95.95,96.01,95.93,95.94,102500.0,69.9522,69.996,69.9377,69.945,102500.0
2013-08-28 11:30:00,95.93,95.98,95.9,95.93,90800.0,69.9377,69.9741,69.9158,69.9377,90800.0
2013-08-28 11:40:00,95.92,96.04,95.89,96.04,104100.0,69.9304,70.0179,69.9085,70.0179,104100.0
2013-08-28 11:50:00,96.05,96.16,96.04,96.15,69700.0,70.0252,70.1053,70.0179,70.0981,69700.0
2013-08-28 12:00:00,96.14,96.14,96.03,96.04,60200.0,70.0908,70.0908,70.0106,70.0179,60200.0
2013-08-28 12:10:00,96.04,96.08,96.02,96.05,53100.0,70.0179,70.047,70.0033,70.0252,53100.0
2013-08-28 12:20:00,96.06,96.19,96.06,96.19,27200.0,70.0324,70.1272,70.0324,70.1272,27200.0
2013-08-28 12:30:00,96.19,96.24,96.15,96.16,49900.0,70.1272,70.1637,70.0981,70.1053,49900.0
2013-08-28 12:40:00,96.15,96.15,96.02,96.09,36800.0,70.0981,70.0981,70.0033,70.0543,36800.0
2013-08-28 12:50:00,96.09,96.17,96.06,96.13,52600.0,70.0543,70.1126,70.0324,70.0835,52600.0
2013-08-28 13:00:00,96.11,96.14,96.03,96.05,32300.0,70.0689,70.0908,70.0106,70.0252,32300.0
2013-08-28 13:10:00,96.04,96.1,96.02,96.06,46300.0,70.0179,70.0616,70.0033,70.0324,46300.0
2013-08-28 13:20:00,96.07,96.18,96.04,96.18,67500.0,70.0397,70.1199,70.0179,70.1199,67500.0
2013-08-28 13:30:00,96.18,96.18,96.05,96.08,55100.0,70.1199,70.1199,70.0252,70.047,55100.0
2013-08-28 13:40:00,96.08,96.24,96.07,96.16,169600.0,70.047,70.1637,70.0397,70.1053,169600.0
2013-08-28 13:50:00,96.14,96.2,96.09,96.18,63000.0,70.0908,70.1345,70.0543,70.1199,63000.0
2013-08-28 14:00:00,96.18,96.22,96.13,96.18,96600.0,70.1199,70.1491,70.0835,70.1199,96600.0
2013-08-28 14:10:00,96.19,96.19,96.07,96.15,87600.0,70.1272,70.1272,70.0397,70.0981,87600.0
2013-08-28 14:20:00,96.16,96.18,96.09,96.09,68200.0,70.1053,70.1199,70.0543,70.0543,68200.0
2013-08-28 14:30:00,96.09,96.15,96.08,96.13,93900.0,70.0543,70.0981,70.047,70.0835,93900.0
2013-08-28 14:40:00,96.13,96.16,96.08,96.14,91200.0,70.0835,70.1053,70.047,70.0908,91200.0
2013-08-28 14:50:00,96.15,96.15,96.09,96.11,47900.0,70.0981,70.0981,70.0543,70.0689,47900.0
2013-08-28 15:00:00,96.1,96.15,96.1,96.15,73900.0,70.0616,70.0981,70.0616,70.0981,73900.0
2013-08-28 15:10:00,96.15,96.33,96.14,96.19,176500.0,70.0981,70.2293,70.0908,70.1272,176500.0
2013-08-28 15:20:00,96.18,96.29,96.18,96.22,102300.0,70.1199,70.2001,70.1199,70.1491,102300.0
2013-08-28 15:30:00,96.22,96.27,96.16,96.18,144000.0,70.1491,70.1855,70.1053,70.1199,144000.0
2013-08-28 15:40:00,96.18,96.2,96.11,96.13,222400.0,70.1199,70.1345,70.0689,70.0835,222400.0
2013-08-28 15:50:00,96.13,96.15,96.05,96.09,350400.0,70.0835,70.0981,70.0252,70.0543,350400.0
2013-08-29 09:30:00,95.53,95.96,95.53,95.88,407100.0,70.2114,70.5274,70.2114,70.4686,407100.0
2013-08-29 09:40:00,95.86,95.92,95.8,95.9,181500.0,70.4539,70.498,70.4098,70.4833,181500.0
2013-08-29 09:50:00,95.9,95.98,95.81,95.81,148300.0,70.4833,70.5421,70.4172,70.4172,148300.0
2013-08-29 10:00:00,95.81,95.84,95.52,95.54,115000.0,70.4172,70.4392,70.204,70.2187,115000.0
2013-08-29 10:10:00,95.55,95.61,95.44,95.45,101800.0,70.2261,70.2702,70.1452,70.1526,101800.0
2013-08-29 10:20:00,95.45,95.5,95.31,95.39,95000.0,70.1526,70.1893,70.0497,70.1085,95000.0
2013-08-29 10:30:00,95.38,95.58,95.37,95.53,73400.0,70.1011,70.2481,70.0938,70.2114,73400.0
2013-08-29 10:40:00,95.53,95.54,95.31,95.39,110700.0,70.2114,70.2187,70.0497,70.1085,110700.0
2013-08-29 10:50:00,95.39,95.43,95.35,95.37,67000.0,70.1085,70.1379,70.0791,70.0938,67000.0
2013-08-29 11:00:00,95.37,95.4,95.35,95.39,78600.0,70.0938,70.1158,70.0791,70.1085,78600.0
2013-08-29 11:10:00,95.39,95.45,95.36,95.37,74800.0,70.1085,70.1526,70.0864,70.0938,74800.0
2013-08-29 11:20:00,95.37,95.43,95.34,95.4,105300.0,70.0938,70.1379,70.0717,70.1158,105300.0
2013-08-29 11:30:00,95.4,95.44,95.27,95.27,82600.0,70.1158,70.1452,70.0203,70.0203,82600.0
2013-08-29 11:40:00,95.27,95.3,95.22,95.29,71600.0,70.0203,70.0423,69.9835,70.035,71600.0
2013-08-29 11:50:00,95.3,95.31,95.21,95.27,63900.0,70.0423,70.0497,69.9762,70.0203,63900.0
2013-08-29 12:00:00,95.28,95.28,95.08,95.08,82400.0,70.0276,70.0276,69.8806,69.8806,82400.0
2013-08-29 12:10:00,95.08,95.09,95.02,95.02,69300.0,69.8806,69.888,69.8365,69.8365,69300.0
2013-08-29 12:20:00,95.02,95.11,94.96,95.09,98100.0,69.8365,69.9027,69.7924,69.888,98100.0
2013-08-29 12:30:00,95.08,95.09,94.9,94.94,69600.0,69.8806,69.888,69.7483,69.7777,69600.0
2013-08-29 12:40:00,94.93,95.04,94.89,94.99,101500.0,69.7704,69.8512,69.741,69.8145,101500.0
2013-08-29 12:50:00,95.01,95.01,94.89,94.9,55100.0,69.8292,69.8292,69.741,69.7483,55100.0
2013-08-29 13:00:00,94.9,94.95,94.88,94.9,88700.0,69.7483,69.7851,69.7336,69.7483,88700.0
2013-08-29 13:10:00,94.9,94.94,94.88,94.88,48800.0,69.7483,69.7777,69.7336,69.7336,48800.0
2013-08-29 13:20:00,94.88,94.9,94.75,94.76,124600.0,69.7336,69.7483,69.6381,69.6455,124600.0
2013-08-29 13:30:00,94.76,94.84,94.7,94.84,89200.0,69.6455,69.7043,69.6014,69.7043,89200.0
2013-08-29 13:40:00,94.84,94.88,94.81,94.82,49600.0,69.7043,69.7336,69.6822,69.6896,49600.0
2013-08-29 13:50:00,94.82,94.84,94.74,94.8,64200.0,69.6896,69.7043,69.6308,69.6749,64200.0
2013-08-29 14:00:00,94.8,94.95,94.76,94.93,103000.0,69.6749,69.7851,69.6455,69.7704,103000.0
2013-08-29 14:10:00,94.93,95.08,94.92,94.99,120200.0,69.7704,69.8806,69.763,69.8145,120200.0
2013-08-29 14:20:00,94.99,95.08,94.98,94.99,50700.0,69.8145,69.8806,69.8071,69.8145,50700.0
2013-08-29 14:30:00,95.0,95.07,94.99,95.06,61800.0,69.8218,69.8733,69.8145,69.8659,61800.0
2013-08-29 14:40:00,95.05,95.07,95.0,95.02,67600.0,69.8586,69.8733,69.8218,69.8365,67600.0
2013-08-29 14:50:00,95.0,95.18,95.0,95.16,82600.0,69.8218,69.9541,69.8218,69.9394,82600.0
2013-08-29 15:00:00,95.17,95.18,94.88,94.93,114300.0,69.9468,69.9541,69.7336,69.7704,114300.0
2013-08-29 15:10:00,94.93,95.0,94.93,94.95,79000.0,69.7704,69.8218,69.7704,69.7851,79000.0
2013-08-29 15:20:00,94.95,94.95,94.78,94.83,109900.0,69.7851,69.7851,69.6602,69.6969,109900.0
2013-08-29 15:30:00,94.82,94.83,94.7,94.75,168500.0,69.6896,69.6969,69.6014,69.6381,168500.0
2013-08-29 15:40:00,94.74,94.87,94.72,94.85,207500.0,69.6308,69.7263,69.6161,69.7116,207500.0
2013-08-29 15:50:00,94.85,94.89,94.8,94.85,240200.0,69.7116,69.741,69.6749,69.7116,240200.0
2013-08-30 09:30:00,95.0,95.13,94.76,94.78,126400.0,69.8218,69.9174,69.6455,69.6602,126400.0
2013-08-30 09:40:00,94.8,94.86,94.58,94.73,69100.0,69.6749,69.719,69.5132,69.6234,69100.0
2013-08-30 09:50:00,94.73,94.9,94.66,94.68,59800.0,69.6234,69.7483,69.572,69.5867,59800.0
2013-08-30 10:00:00,94.69,94.7,94.56,94.61,54500.0,69.594,69.6014,69.4985,69.5352,54500.0
2013-08-30 10:10:00,94.61,94.64,94.45,94.49,107000.0,69.5352,69.5573,69.4176,69.447,107000.0
2013-08-30 10:20:00,94.5,94.55,94.46,94.51,82400.0,69.4544,69.4911,69.425,69.4617,82400.0
2013-08-30 10:30:00,94.5,94.57,94.48,94.52,58200.0,69.4544,69.5058,69.4397,69.4691,58200.0
2013-08-30 10:40:00,94.51,94.56,94.46,94.52,101000.0,69.4617,69.4985,69.425,69.4691,101000.0
2013-08-30 10:50:00,94.53,94.62,94.49,94.56,80700.0,69.4764,69.5426,69.447,69.4985,80700.0
2013-08-30 11:00:00,94.55,94.63,94.49,94.51,77400.0,69.4911,69.5499,69.447,69.4617,77400.0
2013-08-30 11:10:00,94.5,94.57,94.49,94.52,56600.0,69.4544,69.5058,69.447,69.4691,56600.0
2013-08-30 11:20:00,94.52,94.56,94.48,94.49,119000.0,69.4691,69.4985,69.4397,69.447,119000.0
2013-08-30 11:30:00,94.49,94.5,94.37,94.43,168800.0,69.447,69.4544,69.3588,69.4029,168800.0
2013-08-30 11:40:00,94.43,94.5,94.41,94.46,133200.0,69.4029,69.4544,69.3882,69.425,133200.0
2013-08-30 11:50:00,94.45,94.46,94.41,94.42,69600.0,69.4176,69.425,69.3882,69.3956,69600.0
2013-08-30 12:00:00,94.42,94.45,94.4,94.41,51500.0,69.3956,69.4176,69.3809,69.3882,51500.0
2013-08-30 12:10:00,94.42,94.56,94.4,94.56,49300.0,69.3956,69.4985,69.3809,69.4985,49300.0
2013-08-30 12:20:00,94.56,94.6,94.51,94.57,25300.0,69.4985,69.5279,69.4617,69.5058,25300.0
2013-08-30 12:30:00,94.56,94.56,94.42,94.45,59900.0,69.4985,69.4985,69.3956,69.4176,59900.0
2013-08-30 12:40:00,94.46,94.47,94.38,94.38,97800.0,69.425,69.4323,69.3662,69.3662,97800.0
2013-08-30 12:50:00,94.38,94.46,94.35,94.42,88700.0,69.3662,69.425,69.3441,69.3956,88700.0
2013-08-30 13:00:00,94.42,94.42,94.23,94.24,132200.0,69.3956,69.3956,69.2559,69.2633,132200.0
2013-08-30 13:10:00,94.24,94.52,94.23,94.42,143400.0,69.2633,69.4691,69.2559,69.3956,143400.0
2013-08-30 13:20:00,94.42,94.46,94.36,94.38,61400.0,69.3956,69.425,69.3515,69.3662,61400.0
2013-08-30 13:30:00,94.38,94.41,94.31,94.38,41500.0,69.3662,69.3882,69.3147,69.3662,41500.0
2013-08-30 13:40:00,94.38,94.49,94.35,94.45,36800.0,69.3662,69.447,69.3441,69.4176,36800.0
2013-08-30 13:50:00,94.45,94.47,94.26,94.27,42000.0,69.4176,69.4323,69.278,69.2853,42000.0
2013-08-30 14:00:00,94.26,94.31,94.2,94.27,54800.0,69.278,69.3147,69.2339,69.2853,54800.0
2013-08-30 14:10:00,94.28,94.3,94.24,94.27,35700.0,69.2927,69.3074,69.2633,69.2853,35700.0
2013-08-30 14:20:00,94.28,94.44,94.28,94.36,45300.0,69.2927,69.4103,69.2927,69.3515,45300.0
2013-08-30 14:30:00,94.35,94.54,94.35,94.52,42900.0,69.3441,69.4838,69.3441,69.4691,42900.0
2013-08-30 14:40:00,94.52,94.53,94.41,94.45,43600.0,69.4691,69.4764,69.3882,69.4176,43600.0
2013-08-30 14:50:00,94.46,94.54,94.45,94.47,43200.0,69.425,69.4838,69.4176,69.4323,43200.0
2013-08-30 15:00:00,94.47,94.47,94.35,94.38,41700.0,69.4323,69.4323,69.3441,69.3662,41700.0
2013-08-30 15:10:00,94.39,94.51,94.38,94.45,47600.0,69.3735,69.4617,69.3662,69.4176,47600.0
2013-08-30 15:20:00,94.45,94.47,94.37,94.38,67100.0,69.4176,69.4323,69.3588,69.3662,67100.0
2013-08-30 15:30:00,94.37,94.38,94.28,94.3,95600.0,69.3588,69.3662,69.2927,69.3074,95600.0
2013-08-30 15:40:00,94.3,94.3,94.17,94.23,215100.0,69.3074,69.3074,69.2118,69.2559,215100.0
2013-08-30 15:50:00,94.24,94.36,94.14,94.3,420700.0,69.2633,69.3515,69.1898,69.3074,420700.0
2013-09-03 09:30:00,95.11,95.2,95.0,95.08,236300.0,69.9027,69.9688,69.8218,69.8806,236300.0
2013-09-03 09:40:00,95.08,95.28,95.02,95.14,106700.0,69.8806,70.0276,69.8365,69.9247,106700.0
2013-09-03 09:50:00,95.14,95.27,95.02,95.12,101700.0,69.9247,70.0203,69.8365,69.91,101700.0
2013-09-03 10:00:00,95.12,95.17,94.95,94.98,63100.0,69.91,69.9468,69.7851,69.8071,63100.0
2013-09-03 10:10:00,94.97,95.23,94.97,95.11,95500.0,69.7998,69.9909,69.7998,69.9027,95500.0
2013-09-03 10:20:00,95.1,95.1,94.92,94.98,64300.0,69.8953,69.8953,69.763,69.8071,64300.0
2013-09-03 10:30:00,94.98,95.03,94.87,94.89,60300.0,69.8071,69.8439,69.7263,69.741,60300.0
2013-09-03 10:40:00,94.88,94.95,94.81,94.9,69400.0,69.7336,69.7851,69.6822,69.7483,69400.0
2013-09-03 10:50:00,94.9,94.94,94.8,94.8,41600.0,69.7483,69.7777,69.6749,69.6749,41600.0
2013-09-03 11:00:00,94.8,94.93,94.79,94.87,52900.0,69.6749,69.7704,69.6675,69.7263,52900.0
2013-09-03 11:10:00,94.88,94.95,94.79,94.79,75200.0,69.7336,69.7851,69.6675,69.6675,75200.0
2013-09-03 11:20:00,94.78,94.79,94.47,94.48,101600.0,69.6602,69.6675,69.4323,69.4397,101600.0
2013-09-03 11:30:00,94.49,94.51,94.35,94.42,59200.0,69.447,69.4617,69.3441,69.3956,59200.0
2013-09-03 11:40:00,94.42,94.46,94.28,94.44,101800.0,69.3956,69.425,69.2927,69.4103,101800.0
2013-09-03 11:50:00,94.44,94.59,94.44,94.59,69600.0,69.4103,69.5205,69.4103,69.5205,69600.0
2013-09-03 12:00:00,94.59,94.67,94.54,94.64,46100.0,69.5205,69.5793,69.4838,69.5573,46100.0
2013-09-03 12:10:00,94.64,94.66,94.44,94.46,37000.0,69.5573,69.572,69.4103,69.425,37000.0
2013-09-03 12:20:00,94.44,94.52,94.44,94.46,57500.0,69.4103,69.4691,69.4103,69.425,57500.0
2013-09-03 12:30:00,94.47,94.48,94.4,94.47,36800.0,69.4323,69.4397,69.3809,69.4323,36800.0
2013-09-03 12:40:00,94.46,94.47,94.26,94.3,60400.0,69.425,69.4323,69.278,69.3074,60400.0
2013-09-03 12:50:00,94.3,94.33,94.25,94.27,35200.0,69.3074,69.3294,69.2706,69.2853,35200.0
2013-09-03 13:00:00,94.28,94.28,94.15,94.28,44400.0,69.2927,69.2927,69.1971,69.2927,44400.0
2013-09-03 13:10:00,94.29,94.36,94.19,94.19,52900.0,69.3,69.3515,69.2265,69.2265,52900.0
2013-09-03 13:20:00,94.19,94.22,94.12,94.2,39900.0,69.2265,69.2486,69.1751,69.2339,39900.0
2013-09-03 13:30:00,94.2,94.27,94.16,94.27,34200.0,69.2339,69.2853,69.2045,69.2853,34200.0
2013-09-03 13:40:00,94.26,94.28,94.12,94.12,57200.0,69.278,69.2927,69.1751,69.1751,57200.0
2013-09-03 13:50:00,94.13,94.24,94.13,94.18,48200.0,69.1824,69.2633,69.1824,69.2192,48200.0
2013-09-03 14:00:00,94.18,94.36,94.18,94.35,63700.0,69.2192,69.3515,69.2192,69.3441,63700.0
2013-09-03 14:10:00,94.35,94.44,94.35,94.44,45600.0,69.3441,69.4103,69.3441,69.4103,45600.0
2013-09-03 14:20:00,94.45,94.45,94.27,94.39,54300.0,69.4176,69.4176,69.2853,69.3735,54300.0
2013-09-03 14:30:00,94.38,94.5,94.37,94.48,79600.0,69.3662,69.4544,69.3588,69.4397,79600.0
2013-09-03 14:40:00,94.49,94.5,94.37,94.42,42700.0,69.447,69.4544,69.3588,69.3956,42700.0
2013-09-03 14:50:00,94.43,94.52,94.36,94.52,46800.0,69.4029,69.4691,69.3515,69.4691,46800.0
2013-09-03 15:00:00,94.52,94.65,94.49,94.61,104700.0,69.4691,69.5646,69.447,69.5352,104700.0
2013-09-03 15:10:00,94.61,94.67,94.54,94.55,97100.0,69.5352,69.5793,69.4838,69.4911,97100.0
2013-09-03 15:20:00,94.55,94.55,94.5,94.52,71800.0,69.4911,69.4911,69.4544,69.4691,71800.0
2013-09-03 15:30:00,94.53,94.6,94.5,94.56,112100.0,69.4764,69.5279,69.4544,69.4985,112100.0
2013-09-03 15:40:00,94.57,94.63,94.41,94.48,156500.0,69.5058,69.5499,69.3882,69.4397,156500.0
2013-09-03 15:50:00,94.48,94.54,94.38,94.52,413300.0,69.4397,69.4838,69.3662,69.4691,413300.0
2013-09-04 09:30:00,94.5,94.63,94.34,94.46,141900.0,69.4544,69.5499,69.3368,69.425,141900.0
2013-09-04 09:40:00,94.45,94.7,94.44,94.7,87400.0,69.4176,69.6014,69.4103,69.6014,87400.0
2013-09-04 09:50:00,94.69,94.96,94.68,94.91,81900.0,69.594,69.7924,69.5867,69.7557,81900.0
2013-09-04 10:00:00,94.92,95.07,94.92,95.02,62400.0,69.763,69.8733,69.763,69.8365,62400.0
2013-09-04 10:10:00,95.02,95.16,95.01,95.06,58700.0,69.8365,69.9394,69.8292,69.8659,58700.0
2013-09-04 10:20:00,95.06,95.07,94.85,95.01,86000.0,69.8659,69.8733,69.7116,69.8292,86000.0
2013-09-04 10:30:00,95.01,95.06,94.87,94.89,60100.0,69.8292,69.8659,69.7263,69.741,60100.0
2013-09-04 10:40:00,94.89,94.92,94.73,94.73,60000.0,69.741,69.763,69.6234,69.6234,60000.0
2013-09-04 10:50:00,94.74,94.86,94.73,94.85,60100.0,69.6308,69.719,69.6234,69.7116,60100.0
2013-09-04 11:00:00,94.85,95.03,94.84,94.99,52700.0,69.7116,69.8439,69.7043,69.8145,52700.0
2013-09-04 11:10:00,94.99,95.0,94.93,94.93,49500.0,69.8145,69.8218,69.7704,69.7704,49500.0
2013-09-04 11:20:00,94.94,95.0,94.89,94.93,65400.0,69.7777,69.8218,69.741,69.7704,65400.0
2013-09-04 11:30:00,94.92,95.03,94.91,95.02,124400.0,69.763,69.8439,69.7557,69.8365,124400.0
2013-09-04 11:40:00,95.02,95.22,95.02,95.21,62800.0,69.8365,69.9835,69.8365,69.9762,62800.0
2013-09-04 11:50:00,95.18,95.27,95.17,95.2,78400.0,69.9541,70.0203,69.9468,69.9688,78400.0
2013-09-04 12:00:00,95.2,95.29,95.2,95.24,37600.0,69.9688,70.035,69.9688,69.9982,37600.0
2013-09-04 12:10:00,95.24,95.27,95.17,95.18,48700.0,69.9982,70.0203,69.9468,69.9541,48700.0
2013-09-04 12:20:00,95.17,95.22,95.13,95.22,47200.0,69.9468,69.9835,69.9174,69.9835,47200.0
2013-09-04 12:30:00,95.22,95.36,95.21,95.35,51600.0,69.9835,70.0864,69.9762,70.0791,51600.0
2013-09-04 12:40:00,95.35,95.35,95.16,95.21,56000.0,70.0791,70.0791,69.9394,69.9762,56000.0
2013-09-04 12:50:00,95.21,95.23,95.17,95.22,24800.0,69.9762,69.9909,69.9468,69.9835,24800.0
2013-09-04 13:00:00,95.22,95.24,95.16,95.17,20100.0,69.9835,69.9982,69.9394,69.9468,20100.0
2013-09-04 13:10:00,95.16,95.25,95.15,95.23,21000.0,69.9394,70.0056,69.9321,69.9909,21000.0
2013-09-04 13:20:00,95.23,95.27,95.2,95.23,25500.0,69.9909,70.0203,69.9688,69.9909,25500.0
2013-09-04 13:30:00,95.22,95.24,95.18,95.18,22400.0,69.9835,69.9982,69.9541,69.9541,22400.0
2013-09-04 13:40:00,95.19,95.22,95.13,95.18,23500.0,69.9615,69.9835,69.9174,69.9541,23500.0
2013-09-04 13:50:00,95.19,95.19,95.08,95.1,37400.0,69.9615,69.9615,69.8806,69.8953,37400.0
2013-09-04 14:00:00,95.09,95.16,95.07,95.11,107400.0,69.888,69.9394,69.8733,69.9027,107400.0
2013-09-04 14:10:00,95.09,95.16,95.09,95.16,28300.0,69.888,69.9394,69.888,69.9394,28300.0
2013-09-04 14:20:00,95.16,95.22,95.11,95.19,42300.0,69.9394,69.9835,69.9027,69.9615,42300.0
2013-09-04 14:30:00,95.19,95.26,95.15,95.23,51500.0,69.9615,70.0129,69.9321,69.9909,51500.0
2013-09-04 14:40:00,95.22,95.26,95.17,95.23,39800.0,69.9835,70.0129,69.9468,69.9909,39800.0
2013-09-04 14:50:00,95.23,95.3,95.22,95.27,40200.0,69.9909,70.0423,69.9835,70.0203,40200.0
2013-09-04 15:00:00,95.26,95.29,95.21,95.23,45900.0,70.0129,70.035,69.9762,69.9909,45900.0
2013-09-04 15:10:00,95.22,95.26,95.2,95.23,59800.0,69.9835,70.0129,69.9688,69.9909,59800.0
2013-09-04 15:20:00,95.23,95.24,95.03,95.11,65200.0,69.9909,69.9982,69.8439,69.9027,65200.0
2013-09-04 15:30:00,95.13,95.16,94.99,95.03,119600.0,69.9174,69.9394,69.8145,69.8439,119600.0
2013-09-04 15:40:00,95.03,95.16,95.01,95.14,140600.0,69.8439,69.9394,69.8292,69.9247,140600.0
2013-09-04 15:50:00,95.14,95.16,95.04,95.16,225000.0,69.9247,69.9394,69.8512,69.9394,225000.0
2013-09-05 09:30:00,95.33,95.85,95.08,95.81,260400.0,70.0644,70.4466,69.8806,70.4172,260400.0
2013-09-05 09:40:00,95.78,96.29,95.56,96.28,285000.0,70.3951,70.77,70.2334,70.7626,285000.0
2013-09-05 09:50:00,96.28,96.46,96.01,96.23,193800.0,70.7626,70.8949,70.5642,70.7259,193800.0
2013-09-05 10:00:00,96.22,96.22,96.11,96.12,143900.0,70.7185,70.7185,70.6377,70.645,143900.0
2013-09-05 10:10:00,96.12,96.16,96.05,96.16,128500.0,70.645,70.6744,70.5936,70.6744,128500.0
2013-09-05 10:20:00,96.16,96.18,96.0,96.02,313600.0,70.6744,70.6891,70.5568,70.5715,313600.0
2013-09-05 10:30:00,96.01,96.03,95.76,95.92,119600.0,70.5642,70.5789,70.3804,70.498,119600.0
2013-09-05 10:40:00,95.91,95.94,95.69,95.7,83200.0,70.4907,70.5127,70.329,70.3363,83200.0
2013-09-05 10:50:00,95.7,95.99,95.7,95.76,110100.0,70.3363,70.5495,70.3363,70.3804,110100.0
2013-09-05 11:00:00,95.75,95.83,95.69,95.81,69200.0,70.3731,70.4319,70.329,70.4172,69200.0
2013-09-05 11:10:00,95.82,95.86,95.76,95.81,60200.0,70.4245,70.4539,70.3804,70.4172,60200.0
2013-09-05 11:20:00,95.81,95.81,95.64,95.65,85500.0,70.4172,70.4172,70.2922,70.2996,85500.0
2013-09-05 11:30:00,95.65,95.77,95.59,95.6,67200.0,70.2996,70.3878,70.2555,70.2628,67200.0
2013-09-05 11:40:00,95.6,95.68,95.55,95.66,46600.0,70.2628,70.3216,70.2261,70.3069,46600.0
2013-09-05 11:50:00,95.66,95.82,95.62,95.82,91000.0,70.3069,70.4245,70.2775,70.4245,91000.0
2013-09-05 12:00:00,95.81,95.81,95.58,95.58,69000.0,70.4172,70.4172,70.2481,70.2481,69000.0
2013-09-05 12:10:00,95.59,95.62,95.54,95.61,66500.0,70.2555,70.2775,70.2187,70.2702,66500.0
2013-09-05 12:20:00,95.62,95.66,95.58,95.61,42400.0,70.2775,70.3069,70.2481,70.2702,42400.0
2013-09-05 12:30:00,95.61,95.7,95.59,95.67,40800.0,70.2702,70.3363,70.2555,70.3143,40800.0
2013-09-05 12:40:00,95.67,95.81,95.64,95.79,116500.0,70.3143,70.4172,70.2922,70.4025,116500.0
2013-09-05 12:50:00,95.79,95.82,95.73,95.79,61500.0,70.4025,70.4245,70.3584,70.4025,61500.0
2013-09-05 13:00:00,95.78,95.87,95.71,95.71,49800.0,70.3951,70.4613,70.3437,70.3437,49800.0
2013-09-05 13:10:00,95.71,95.78,95.66,95.68,47600.0,70.3437,70.3951,70.3069,70.3216,47600.0
2013-09-05 13:20:00,95.68,95.85,95.67,95.81,44500.0,70.3216,70.4466,70.3143,70.4172,44500.0
2013-09-05 13:30:00,95.8,95.86,95.77,95.79,31000.0,70.4098,70.4539,70.3878,70.4025,31000.0
2013-09-05 13:40:00,95.8,95.89,95.75,95.84,47000.0,70.4098,70.476,70.3731,70.4392,47000.0
2013-09-05 13:50:00,95.85,95.88,95.73,95.74,46200.0,70.4466,70.4686,70.3584,70.3657,46200.0
2013-09-05 14:00:00,95.74,95.85,95.71,95.81,57500.0,70.3657,70.4466,70.3437,70.4172,57500.0
2013-09-05 14:10:00,95.81,95.81,95.72,95.78,52400.0,70.4172,70.4172,70.351,70.3951,52400.0
2013-09-05 14:20:00,95.79,95.9,95.78,95.89,63300.0,70.4025,70.4833,70.3951,70.476,63300.0
2013-09-05 14:30:00,95.89,95.93,95.86,95.87,54200.0,70.476,70.5054,70.4539,70.4613,54200.0
2013-09-05 14:40:00,95.87,95.89,95.77,95.88,43400.0,70.4613,70.476,70.3878,70.4686,43400.0
2013-09-05 14:50:00,95.87,95.92,95.79,95.84,52800.0,70.4613,70.498,70.4025,70.4392,52800.0
2013-09-05 15:00:00,95.84,95.85,95.77,95.8,56200.0,70.4392,70.4466,70.3878,70.4098,56200.0
2013-09-05 15:10:00,95.8,95.88,95.78,95.85,66600.0,70.4098,70.4686,70.3951,70.4466,66600.0
2013-09-05 15:20:00,95.85,95.88,95.81,95.87,69700.0,70.4466,70.4686,70.4172,70.4613,69700.0
2013-09-05 15:30:00,95.86,95.86,95.7,95.73,104300.0,70.4539,70.4539,70.3363,70.3584,104300.0
2013-09-05 15:40:00,95.73,95.77,95.61,95.66,157600.0,70.3584,70.3878,70.2702,70.3069,157600.0
2013-09-05 15:50:00,95.66,95.7,95.6,95.65,225900.0,70.3069,70.3363,70.2628,70.2996,225900.0
2013-09-06 09:30:00,95.87,96.45,95.7,96.11,223100.0,70.4613,70.8875,70.3363,70.6377,223100.0
2013-09-06 09:40:00,96.16,96.16,95.35,95.69,221300.0,70.6744,70.6744,70.0791,70.329,221300.0
2013-09-06 09:50:00,95.73,95.74,95.44,95.49,114800.0,70.3584,70.3657,70.1452,70.182,114800.0
2013-09-06 10:00:00,95.54,95.54,95.25,95.48,91200.0,70.2187,70.2187,70.0056,70.1746,91200.0
2013-09-06 10:10:00,95.46,95.74,95.38,95.72,103400.0,70.1599,70.3657,70.1011,70.351,103400.0
2013-09-06 10:20:00,95.73,96.13,95.71,96.1,198900.0,70.3584,70.6524,70.3437,70.6303,198900.0
2013-09-06 10:30:00,96.12,96.15,95.81,95.9,85700.0,70.645,70.6671,70.4172,70.4833,85700.0
2013-09-06 10:40:00,95.9,96.09,95.89,96.08,96700.0,70.4833,70.623,70.476,70.6156,96700.0
2013-09-06 10:50:00,96.1,96.44,96.09,96.39,158900.0,70.6303,70.8802,70.623,70.8434,158900.0
2013-09-06 11:00:00,96.38,96.55,96.36,96.54,145300.0,70.8361,70.961,70.8214,70.9537,145300.0
2013-09-06 11:10:00,96.54,96.66,96.48,96.54,112900.0,70.9537,71.0419,70.9096,70.9537,112900.0
2013-09-06 11:20:00,96.53,96.56,96.41,96.45,67100.0,70.9463,70.9684,70.8581,70.8875,67100.0
2013-09-06 11:30:00,96.45,96.75,96.45,96.62,109400.0,70.8875,71.108,70.8875,71.0125,109400.0
2013-09-06 11:40:00,96.61,96.61,96.39,96.41,65000.0,71.0051,71.0051,70.8434,70.8581,65000.0
2013-09-06 11:50:00,96.41,96.44,96.32,96.42,51100.0,70.8581,70.8802,70.792,70.8655,51100.0
2013-09-06 12:00:00,96.4,96.49,96.35,96.36,39900.0,70.8508,70.9169,70.8141,70.8214,39900.0
2013-09-06 12:10:00,96.35,96.41,96.33,96.36,30400.0,70.8141,70.8581,70.7994,70.8214,30400.0
2013-09-06 12:20:00,96.36,96.36,96.26,96.3,52200.0,70.8214,70.8214,70.7479,70.7773,52200.0
2013-09-06 12:30:00,96.3,96.38,96.2,96.2,110600.0,70.7773,70.8361,70.7038,70.7038,110600.0
2013-09-06 12:40:00,96.2,96.31,96.2,96.21,36900.0,70.7038,70.7847,70.7038,70.7112,36900.0
2013-09-06 12:50:00,96.21,96.24,96.16,96.2,52000.0,70.7112,70.7332,70.6744,70.7038,52000.0
2013-09-06 13:00:00,96.21,96.29,96.2,96.26,54300.0,70.7112,70.77,70.7038,70.7479,54300.0
2013-09-06 13:10:00,96.27,96.31,96.19,96.31,56100.0,70.7553,70.7847,70.6965,70.7847,56100.0
2013-09-06 13:20:00,96.31,96.36,96.25,96.29,53500.0,70.7847,70.8214,70.7406,70.77,53500.0
2013-09-06 13:30:00,96.29,96.38,96.26,96.37,40100.0,70.77,70.8361,70.7479,70.8288,40100.0
2013-09-06 13:40:00,96.37,96.4,96.28,96.38,52000.0,70.8288,70.8508,70.7626,70.8361,52000.0
2013-09-06 13:50:00,96.38,96.45,96.37,96.42,50800.0,70.8361,70.8875,70.8288,70.8655,50800.0
2013-09-06 14:00:00,96.41,96.48,96.38,96.44,65100.0,70.8581,70.9096,70.8361,70.8802,65100.0
2013-09-06 14:10:00,96.44,96.44,96.33,96.42,54100.0,70.8802,70.8802,70.7994,70.8655,54100.0
2013-09-06 14:20:00,96.43,96.55,96.41,96.55,59800.0,70.8728,70.961,70.8581,70.961,59800.0
2013-09-06 14:30:00,96.55,96.55,96.46,96.5,67000.0,70.961,70.961,70.8949,70.9243,67000.0
2013-09-06 14:40:00,96.5,96.53,96.46,96.51,71800.0,70.9243,70.9463,70.8949,70.9316,71800.0
2013-09-06 14:50:00,96.51,96.54,96.43,96.5,90600.0,70.9316,70.9537,70.8728,70.9243,90600.0
2013-09-06 15:00:00,96.5,96.54,96.36,96.38,131000.0,70.9243,70.9537,70.8214,70.8361,131000.0
2013-09-06 15:10:00,96.36,96.36,96.21,96.34,138500.0,70.8214,70.8214,70.7112,70.8067,138500.0
2013-09-06 15:20:00,96.35,96.45,96.33,96.45,128400.0,70.8141,70.8875,70.7994,70.8875,128400.0
2013-09-06 15:30:00,96.45,96.45,96.25,96.36,297000.0,70.8875,70.8875,70.7406,70.8214,297000.0
2013-09-06 15:40:00,96.35,96.37,96.26,96.26,186300.0,70.8141,70.8288,70.7479,70.7479,186300.0
2013-09-06 15:50:00,96.25,96.3,96.2,96.25,353900.0,70.7406,70.7773,70.7038,70.7406,353900.0
2013-09-09 09:30:00,96.23,96.66,96.21,96.6,232100.0,70.7259,71.0419,70.7112,70.9978,232100.0
2013-09-09 09:40:00,96.6,96.61,96.36,96.41,130200.0,70.9978,71.0051,70.8214,70.8581,130200.0
2013-09-09 09:50:00,96.42,96.79,96.42,96.67,120700.0,70.8655,71.1374,70.8655,71.0492,120700.0
2013-09-09 10:00:00,96.68,96.77,96.55,96.7,154100.0,71.0566,71.1227,70.961,71.0713,154100.0
2013-09-09 10:10:00,96.71,96.74,96.63,96.65,78800.0,71.0786,71.1007,71.0198,71.0345,78800.0
2013-09-09 10:20:00,96.64,96.75,96.6,96.69,71700.0,71.0272,71.108,70.9978,71.0639,71700.0
2013-09-09 10:30:00,96.67,96.69,96.5,96.51,105600.0,71.0492,71.0639,70.9243,70.9316,105600.0
2013-09-09 10:40:00,96.52,96.62,96.5,96.52,82500.0,70.939,71.0125,70.9243,70.939,82500.0
2013-09-09 10:50:00,96.5,96.56,96.43,96.56,51600.0,70.9243,70.9684,70.8728,70.9684,51600.0
2013-09-09 11:00:00,96.56,96.56,96.37,96.41,85900.0,70.9684,70.9684,70.8288,70.8581,85900.0
2013-09-09 11:10:00,96.41,96.42,96.28,96.3,60600.0,70.8581,70.8655,70.7626,70.7773,60600.0
2013-09-09 11:20:00,96.3,96.37,96.24,96.37,123900.0,70.7773,70.8288,70.7332,70.8288,123900.0
2013-09-09 11:30:00,96.36,96.51,96.33,96.5,88500.0,70.8214,70.9316,70.7994,70.9243,88500.0
2013-09-09 11:40:00,96.51,96.58,96.49,96.52,67600.0,70.9316,70.9831,70.9169,70.939,67600.0
2013-09-09 11:50:00,96.51,96.53,96.42,96.45,39800.0,70.9316,70.9463,70.8655,70.8875,39800.0
2013-09-09 12:00:00,96.44,96.5,96.42,96.44,36000.0,70.8802,70.9243,70.8655,70.8802,36000.0
2013-09-09 12:10:00,96.45,96.63,96.42,96.63,47800.0,70.8875,71.0198,70.8655,71.0198,47800.0
2013-09-09 12:20:00,96.63,96.63,96.53,96.58,46000.0,71.0198,71.0198,70.9463,70.9831,46000.0
2013-09-09 12:30:00,96.58,96.58,96.49,96.52,45300.0,70.9831,70.9831,70.9169,70.939,45300.0
2013-09-09 12:40:00,96.52,96.57,96.49,96.57,34700.0,70.939,70.9757,70.9169,70.9757,34700.0
2013-09-09 12:50:00,96.58,96.58,96.5,96.56,35200.0,70.9831,70.9831,70.9243,70.9684,35200.0
2013-09-09 13:00:00,96.54,96.56,96.45,96.48,50400.0,70.9537,70.9684,70.8875,70.9096,50400.0
2013-09-09 13:10:00,96.48,96.48,96.38,96.38,51200.0,70.9096,70.9096,70.8361,70.8361,51200.0
2013-09-09 13:20:00,96.38,96.48,96.38,96.45,54700.0,70.8361,70.9096,70.8361,70.8875,54700.0
2013-09-09 13:30:00,96.44,96.49,96.41,96.45,37400.0,70.8802,70.9169,70.8581,70.8875,37400.0
2013-09-09 13:40:00,96.45,96.47,96.4,96.46,42400.0,70.8875,70.9022,70.8508,70.8949,42400.0
2013-09-09 13:50:00,96.48,96.5,96.43,96.48,63600.0,70.9096,70.9243,70.8728,70.9096,63600.0
2013-09-09 14:00:00,96.49,96.51,96.45,96.48,64600.0,70.9169,70.9316,70.8875,70.9096,64600.0
2013-09-09 14:10:00,96.48,96.62,96.45,96.59,72700.0,70.9096,71.0125,70.8875,70.9904,72700.0
2013-09-09 14:20:00,96.59,96.59,96.53,96.54,41600.0,70.9904,70.9904,70.9463,70.9537,41600.0
2013-09-09 14:30:00,96.54,96.56,96.49,96.52,57500.0,70.9537,70.9684,70.9169,70.939,57500.0
2013-09-09 14:40:00,96.51,96.56,96.48,96.48,46700.0,70.9316,70.9684,70.9096,70.9096,46700.0
2013-09-09 14:50:00,96.49,96.54,96.47,96.49,71300.0,70.9169,70.9537,70.9022,70.9169,71300.0
2013-09-09 15:00:00,96.48,96.55,96.46,96.52,43200.0,70.9096,70.961,70.8949,70.939,43200.0
2013-09-09 15:10:00,96.52,96.59,96.5,96.56,58200.0,70.939,70.9904,70.9243,70.9684,58200.0
2013-09-09 15:20:00,96.55,96.55,96.45,96.49,60600.0,70.961,70.961,70.8875,70.9169,60600.0
2013-09-09 15:30:00,96.5,96.55,96.48,96.48,103000.0,70.9243,70.961,70.9096,70.9096,103000.0
2013-09-09 15:40:00,96.48,96.51,96.45,96.5,157900.0,70.9096,70.9316,70.8875,70.9243,157900.0
2013-09-09 15:50:00,96.51,96.56,96.44,96.46,237200.0,70.9316,70.9684,70.8802,70.8949,237200.0
2013-09-10 09:30:00,97.11,97.36,96.92,97.13,402000.0,71.3726,71.5564,71.233,71.3873,402000.0
2013-09-10 09:40:00,97.12,97.12,96.7,96.77,188600.0,71.38,71.38,71.0713,71.1227,188600.0
2013-09-10 09:50:00,96.78,96.78,96.5,96.51,160000.0,71.1301,71.1301,70.9243,70.9316,160000.0
2013-09-10 10:00:00,96.51,96.75,96.5,96.72,177700.0,70.9316,71.108,70.9243,71.086,177700.0
2013-09-10 10:10:00,96.72,96.84,96.6,96.67,154700.0,71.086,71.1742,70.9978,71.0492,154700.0
2013-09-10 10:20:00,96.67,96.88,96.61,96.83,91900.0,71.0492,71.2036,71.0051,71.1668,91900.0
2013-09-10 10:30:00,96.83,96.93,96.76,96.76,83300.0,71.1668,71.2403,71.1154,71.1154,83300.0
2013-09-10 10:40:00,96.76,96.87,96.72,96.83,154800.0,71.1154,71.1962,71.086,71.1668,154800.0
2013-09-10 10:50:00,96.83,96.89,96.79,96.88,64600.0,71.1668,71.2109,71.1374,71.2036,64600.0
2013-09-10 11:00:00,96.88,96.9,96.74,96.8,72600.0,71.2036,71.2183,71.1007,71.1448,72600.0
2013-09-10 11:10:00,96.81,96.81,96.71,96.73,58200.0,71.1521,71.1521,71.0786,71.0933,58200.0
2013-09-10 11:20:00,96.73,96.87,96.73,96.77,93000.0,71.0933,71.1962,71.0933,71.1227,93000.0
2013-09-10 11:30:00,96.76,96.83,96.74,96.81,73800.0,71.1154,71.1668,71.1007,71.1521,73800.0
2013-09-10 11:40:00,96.81,96.83,96.65,96.7,67300.0,71.1521,71.1668,71.0345,71.0713,67300.0
2013-09-10 11:50:00,96.7,96.78,96.68,96.76,64300.0,71.0713,71.1301,71.0566,71.1154,64300.0
2013-09-10 12:00:00,96.76,96.87,96.75,96.86,52700.0,71.1154,71.1962,71.108,71.1889,52700.0
2013-09-10 12:10:00,96.86,96.98,96.85,96.92,109600.0,71.1889,71.2771,71.1815,71.233,109600.0
2013-09-10 12:20:00,96.92,96.93,96.81,96.86,50000.0,71.233,71.2403,71.1521,71.1889,50000.0
2013-09-10 12:30:00,96.86,96.87,96.79,96.83,40200.0,71.1889,71.1962,71.1374,71.1668,40200.0
2013-09-10 12:40:00,96.82,96.84,96.75,96.79,66700.0,71.1595,71.1742,71.108,71.1374,66700.0
2013-09-10 12:50:00,96.78,96.93,96.77,96.92,59600.0,71.1301,71.2403,71.1227,71.233,59600.0
2013-09-10 13:00:00,96.91,96.91,96.8,96.85,58100.0,71.2256,71.2256,71.1448,71.1815,58100.0
2013-09-10 13:10:00,96.86,96.87,96.8,96.85,77600.0,71.1889,71.1962,71.1448,71.1815,77600.0
2013-09-10 13:20:00,96.85,96.9,96.83,96.89,68400.0,71.1815,71.2183,71.1668,71.2109,68400.0
2013-09-10 13:30:00,96.88,96.9,96.76,96.86,83200.0,71.2036,71.2183,71.1154,71.1889,83200.0
2013-09-10 13:40:00,96.85,96.89,96.78,96.85,68100.0,71.1815,71.2109,71.1301,71.1815,68100.0
2013-09-10 13:50:00,96.83,96.92,96.83,96.91,66200.0,71.1668,71.233,71.1668,71.2256,66200.0
2013-09-10 14:00:00,96.92,96.94,96.84,96.91,90500.0,71.233,71.2477,71.1742,71.2256,90500.0
2013-09-10 14:10:00,96.91,96.93,96.83,96.84,84300.0,71.2256,71.2403,71.1668,71.1742,84300.0
2013-09-10 14:20:00,96.84,96.87,96.81,96.82,56700.0,71.1742,71.1962,71.1521,71.1595,56700.0
2013-09-10 14:30:00,96.81,96.85,96.76,96.85,99500.0,71.1521,71.1815,71.1154,71.1815,99500.0
2013-09-10 14:40:00,96.85,96.86,96.8,96.84,78200.0,71.1815,71.1889,71.1448,71.1742,78200.0
2013-09-10 14:50:00,96.84,96.84,96.75,96.75,101300.0,71.1742,71.1742,71.108,71.108,101300.0
2013-09-10 15:00:00,96.76,96.79,96.73,96.75,134200.0,71.1154,71.1374,71.0933,71.108,134200.0
2013-09-10 15:10:00,96.75,96.75,96.65,96.75,121000.0,71.108,71.108,71.0345,71.108,121000.0
2013-09-10 15:20:00,96.74,96.83,96.71,96.73,168000.0,71.1007,71.1668,71.0786,71.0933,168000.0
2013-09-10 15:30:00,96.73,96.93,96.73,96.85,168100.0,71.0933,71.2403,71.0933,71.1815,168100.0
2013-09-10 15:40:00,96.85,96.9,96.76,96.8,214600.0,71.1815,71.2183,71.1154,71.1448,214600.0
2013-09-10 15:50:00,96.8,96.89,96.78,96.88,347000.0,71.1448,71.2109,71.1301,71.2036,347000.0
2013-09-11 09:30:00,96.65,96.8,96.37,96.73,264900.0,71.0345,71.1448,70.8288,71.0933,264900.0
2013-09-11 09:40:00,96.71,96.79,96.55,96.67,104600.0,71.0786,71.1374,70.961,71.0492,104600.0
2013-09-11 09:50:00,96.68,96.86,96.68,96.85,111400.0,71.0566,71.1889,71.0566,71.1815,111400.0
2013-09-11 10:00:00,96.85,96.98,96.83,96.87,146500.0,71.1815,71.2771,71.1668,71.1962,146500.0
2013-09-11 10:10:00,96.86,97.07,96.85,97.0,81400.0,71.1889,71.3432,71.1815,71.2918,81400.0
2013-09-11 10:20:00,97.0,97.08,96.66,96.74,148800.0,71.2918,71.3506,71.0419,71.1007,148800.0
2013-09-11 10:30:00,96.74,96.96,96.68,96.93,126000.0,71.1007,71.2624,71.0566,71.2403,126000.0
2013-09-11 10:40:00,96.96,97.04,96.77,96.86,84600.0,71.2624,71.3212,71.1227,71.1889,84600.0
2013-09-11 10:50:00,96.87,96.9,96.79,96.84,59400.0,71.1962,71.2183,71.1374,71.1742,59400.0
2013-09-11 11:00:00,96.85,96.91,96.83,96.87,54600.0,71.1815,71.2256,71.1668,71.1962,54600.0
2013-09-11 11:10:00,96.87,96.95,96.85,96.91,47000.0,71.1962,71.255,71.1815,71.2256,47000.0
2013-09-11 11:20:00,96.9,97.05,96.9,97.02,44500.0,71.2183,71.3285,71.2183,71.3065,44500.0
2013-09-11 11:30:00,97.03,97.16,96.91,97.14,85600.0,71.3138,71.4094,71.2256,71.3947,85600.0
2013-09-11 11:40:00,97.14,97.2,97.01,97.1,144300.0,71.3947,71.4388,71.2991,71.3653,144300.0
2013-09-11 11:50:00,97.09,97.09,97.0,97.02,59900.0,71.3579,71.3579,71.2918,71.3065,59900.0
2013-09-11 12:00:00,97.01,97.02,96.8,97.01,100800.0,71.2991,71.3065,71.1448,71.2991,100800.0
2013-09-11 12:10:00,97.02,97.09,96.93,97.07,38200.0,71.3065,71.3579,71.2403,71.3432,38200.0
2013-09-11 12:20:00,97.05,97.07,96.95,96.99,79200.0,71.3285,71.3432,71.255,71.2844,79200.0
2013-09-11 12:30:00,97.0,97.01,96.91,96.94,51400.0,71.2918,71.2991,71.2256,71.2477,51400.0
2013-09-11 12:40:00,96.95,96.98,96.91,96.97,48100.0,71.255,71.2771,71.2256,71.2697,48100.0
2013-09-11 12:50:00,96.96,97.01,96.94,96.99,55500.0,71.2624,71.2991,71.2477,71.2844,55500.0
2013-09-11 13:00:00,97.0,97.01,96.93,96.93,48500.0,71.2918,71.2991,71.2403,71.2403,48500.0
2013-09-11 13:10:00,96.93,97.01,96.92,97.0,42700.0,71.2403,71.2991,71.233,71.2918,42700.0
2013-09-11 13:20:00,97.0,97.0,96.92,96.97,36400.0,71.2918,71.2918,71.233,71.2697,36400.0
2013-09-11 13:30:00,96.98,97.09,96.97,97.08,50100.0,71.2771,71.3579,71.2697,71.3506,50100.0
2013-09-11 13:40:00,97.08,97.1,96.94,96.99,113800.0,71.3506,71.3653,71.2477,71.2844,113800.0
2013-09-11 13:50:00,96.99,96.99,96.92,96.99,62200.0,71.2844,71.2844,71.233,71.2844,62200.0
2013-09-11 14:00:00,96.99,97.11,96.98,97.11,55300.0,71.2844,71.3726,71.2771,71.3726,55300.0
2013-09-11 14:10:00,97.11,97.11,97.06,97.1,40200.0,71.3726,71.3726,71.3359,71.3653,40200.0
2013-09-11 14:20:00,97.09,97.16,97.05,97.15,71400.0,71.3579,71.4094,71.3285,71.402,71400.0
2013-09-11 14:30:00,97.15,97.24,97.15,97.23,71300.0,71.402,71.4682,71.402,71.4608,71300.0
2013-09-11 14:40:00,97.22,97.25,97.1,97.21,81200.0,71.4535,71.4755,71.3653,71.4461,81200.0
2013-09-11 14:50:00,97.2,97.21,97.15,97.2,49500.0,71.4388,71.4461,71.402,71.4388,49500.0
2013-09-11 15:00:00,97.19,97.24,97.14,97.22,70900.0,71.4314,71.4682,71.3947,71.4535,70900.0
2013-09-11 15:10:00,97.21,97.25,97.12,97.14,71200.0,71.4461,71.4755,71.38,71.3947,71200.0
2013-09-11 15:20:00,97.14,97.26,97.14,97.21,101100.0,71.3947,71.4829,71.3947,71.4461,101100.0
2013-09-11 15:30:00,97.21,97.24,97.13,97.22,62200.0,71.4461,71.4682,71.3873,71.4535,62200.0
2013-09-11 15:40:00,97.21,97.26,97.19,97.22,125300.0,71.4461,71.4829,71.4314,71.4535,125300.0
2013-09-11 15:50:00,97.22,97.44,97.2,97.44,290700.0,71.4535,71.6152,71.4388,71.6152,290700.0
2013-09-12 09:30:00,97.48,97.6,97.33,97.39,187000.0,71.6446,71.7328,71.5343,71.5784,187000.0
2013-09-12 09:40:00,97.38,97.75,97.38,97.74,112300.0,71.5711,71.843,71.5711,71.8357,112300.0
2013-09-12 09:50:00,97.75,97.78,97.62,97.64,123800.0,71.843,71.8651,71.7475,71.7622,123800.0
2013-09-12 10:00:00,97.63,97.7,97.55,97.7,154900.0,71.7548,71.8063,71.696,71.8063,154900.0
2013-09-12 10:10:00,97.71,97.79,97.67,97.71,123000.0,71.8136,71.8724,71.7842,71.8136,123000.0
2013-09-12 10:20:00,97.71,97.75,97.66,97.72,84900.0,71.8136,71.843,71.7769,71.821,84900.0
2013-09-12 10:30:00,97.71,97.8,97.66,97.8,92500.0,71.8136,71.8798,71.7769,71.8798,92500.0
2013-09-12 10:40:00,97.8,97.82,97.71,97.79,94000.0,71.8798,71.8945,71.8136,71.8724,94000.0
2013-09-12 10:50:00,97.78,97.83,97.76,97.8,58500.0,71.8651,71.9018,71.8504,71.8798,58500.0
2013-09-12 11:00:00,97.8,97.85,97.74,97.75,93400.0,71.8798,71.9165,71.8357,71.843,93400.0
2013-09-12 11:10:00,97.74,97.78,97.67,97.7,101300.0,71.8357,71.8651,71.7842,71.8063,101300.0
2013-09-12 11:20:00,97.71,97.75,97.5,97.52,147100.0,71.8136,71.843,71.6593,71.674,147100.0
2013-09-12 11:30:00,97.52,97.56,97.35,97.39,117800.0,71.674,71.7034,71.549,71.5784,117800.0
2013-09-12 11:40:00,97.39,97.5,97.33,97.36,61900.0,71.5784,71.6593,71.5343,71.5564,61900.0
2013-09-12 11:50:00,97.36,97.43,97.28,97.32,65200.0,71.5564,71.6078,71.4976,71.527,65200.0
2013-09-12 12:00:00,97.32,97.32,97.19,97.22,84800.0,71.527,71.527,71.4314,71.4535,84800.0
2013-09-12 12:10:00,97.22,97.32,97.17,97.31,57300.0,71.4535,71.527,71.4167,71.5196,57300.0
2013-09-12 12:20:00,97.3,97.33,97.24,97.29,79100.0,71.5123,71.5343,71.4682,71.5049,79100.0
2013-09-12 12:30:00,97.3,97.41,97.29,97.4,57300.0,71.5123,71.5931,71.5049,71.5858,57300.0
2013-09-12 12:40:00,97.41,97.41,97.23,97.24,75300.0,71.5931,71.5931,71.4608,71.4682,75300.0
2013-09-12 12:50:00,97.24,97.38,97.22,97.38,33500.0,71.4682,71.5711,71.4535,71.5711,33500.0
2013-09-12 13:00:00,97.37,97.37,97.27,97.3,53800.0,71.5637,71.5637,71.4902,71.5123,53800.0
2013-09-12 13:10:00,97.3,97.4,97.3,97.39,90500.0,71.5123,71.5858,71.5123,71.5784,90500.0
2013-09-12 13:20:00,97.38,97.46,97.34,97.45,47800.0,71.5711,71.6299,71.5417,71.6225,47800.0
2013-09-12 13:30:00,97.45,97.5,97.39,97.47,73900.0,71.6225,71.6593,71.5784,71.6372,73900.0
2013-09-12 13:40:00,97.48,97.49,97.42,97.44,60700.0,71.6446,71.6519,71.6005,71.6152,60700.0
2013-09-12 13:50:00,97.43,97.49,97.43,97.43,37600.0,71.6078,71.6519,71.6078,71.6078,37600.0
2013-09-12 14:00:00,97.42,97.54,97.42,97.53,68200.0,71.6005,71.6887,71.6005,71.6813,68200.0
2013-09-12 14:10:00,97.53,97.53,97.43,97.46,35700.0,71.6813,71.6813,71.6078,71.6299,35700.0
2013-09-12 14:20:00,97.47,97.5,97.41,97.48,44600.0,71.6372,71.6593,71.5931,71.6446,44600.0
2013-09-12 14:30:00,97.48,97.48,97.25,97.26,63600.0,71.6446,71.6446,71.4755,71.4829,63600.0
2013-09-12 14:40:00,97.25,97.42,97.22,97.42,39600.0,71.4755,71.6005,71.4535,71.6005,39600.0
2013-09-12 14:50:00,97.42,97.45,97.36,97.42,47700.0,71.6005,71.6225,71.5564,71.6005,47700.0
2013-09-12 15:00:00,97.42,97.42,97.24,97.27,57200.0,71.6005,71.6005,71.4682,71.4902,57200.0
2013-09-12 15:10:00,97.26,97.28,97.14,97.2,116400.0,71.4829,71.4976,71.3947,71.4388,116400.0
2013-09-12 15:20:00,97.2,97.25,97.17,97.23,103900.0,71.4388,71.4755,71.4167,71.4608,103900.0
2013-09-12 15:30:00,97.23,97.24,97.14,97.2,118300.0,71.4608,71.4682,71.3947,71.4388,118300.0
2013-09-12 15:40:00,97.2,97.21,97.07,97.11,237800.0,71.4388,71.4461,71.3432,71.3726,237800.0
2013-09-12 15:50:00,97.1,97.18,97.08,97.18,227300.0,71.3653,71.4241,71.3506,71.4241,227300.0
2013-09-13 09:30:00,97.34,97.48,97.18,97.43,100500.0,71.5417,71.6446,71.4241,71.6078,100500.0
2013-09-13 09:40:00,97.43,97.5,97.36,97.4,83500.0,71.6078,71.6593,71.5564,71.5858,83500.0
2013-09-13 09:50:00,97.4,97.61,97.35,97.56,82600.0,71.5858,71.7401,71.549,71.7034,82600.0
2013-09-13 10:00:00,97.57,97.65,97.25,97.25,101300.0,71.7107,71.7695,71.4755,71.4755,101300.0
2013-09-13 10:10:00,97.25,97.34,97.24,97.26,66700.0,71.4755,71.5417,71.4682,71.4829,66700.0
2013-09-13 10:20:00,97.26,97.3,97.18,97.23,60900.0,71.4829,71.5123,71.4241,71.4608,60900.0
2013-09-13 10:30:00,97.23,97.4,97.2,97.39,48000.0,71.4608,71.5858,71.4388,71.5784,48000.0
2013-09-13 10:40:00,97.38,97.47,97.34,97.38,52000.0,71.5711,71.6372,71.5417,71.5711,52000.0
2013-09-13 10:50:00,97.4,97.49,97.39,97.48,32600.0,71.5858,71.6519,71.5784,71.6446,32600.0
2013-09-13 11:00:00,97.48,97.52,97.44,97.48,41600.0,71.6446,71.674,71.6152,71.6446,41600.0
2013-09-13 11:10:00,97.48,97.5,97.41,97.47,30300.0,71.6446,71.6593,71.5931,71.6372,30300.0
2013-09-13 11:20:00,97.47,97.58,97.41,97.42,57000.0,71.6372,71.7181,71.5931,71.6005,57000.0
2013-09-13 11:30:00,97.42,97.5,97.36,97.47,48900.0,71.6005,71.6593,71.5564,71.6372,48900.0
2013-09-13 11:40:00,97.47,97.48,97.39,97.44,28800.0,71.6372,71.6446,71.5784,71.6152,28800.0
2013-09-13 11:50:00,97.44,97.54,97.42,97.54,66100.0,71.6152,71.6887,71.6005,71.6887,66100.0
2013-09-13 12:00:00,97.54,97.57,97.4,97.44,43700.0,71.6887,71.7107,71.5858,71.6152,43700.0
2013-09-13 12:10:00,97.45,97.51,97.42,97.51,23900.0,71.6225,71.6666,71.6005,71.6666,23900.0
2013-09-13 12:20:00,97.51,97.53,97.44,97.45,45500.0,71.6666,71.6813,71.6152,71.6225,45500.0
2013-09-13 12:30:00,97.45,97.55,97.44,97.44,28000.0,71.6225,71.696,71.6152,71.6152,28000.0
2013-09-13 12:40:00,97.44,97.46,97.33,97.33,32100.0,71.6152,71.6299,71.5343,71.5343,32100.0
2013-09-13 12:50:00,97.33,97.39,97.3,97.3,39700.0,71.5343,71.5784,71.5123,71.5123,39700.0
2013-09-13 13:00:00,97.31,97.4,97.3,97.3,60900.0,71.5196,71.5858,71.5123,71.5123,60900.0
2013-09-13 13:10:00,97.3,97.35,97.29,97.32,45800.0,71.5123,71.549,71.5049,71.527,45800.0
2013-09-13 13:20:00,97.31,97.32,97.24,97.3,85000.0,71.5196,71.527,71.4682,71.5123,85000.0
2013-09-13 13:30:00,97.29,97.33,97.26,97.33,20100.0,71.5049,71.5343,71.4829,71.5343,20100.0
2013-09-13 13:40:00,97.34,97.37,97.24,97.3,28500.0,71.5417,71.5637,71.4682,71.5123,28500.0
2013-09-13 13:50:00,97.3,97.35,97.26,97.27,28300.0,71.5123,71.549,71.4829,71.4902,28300.0
2013-09-13 14:00:00,97.27,97.3,97.25,97.26,27900.0,71.4902,71.5123,71.4755,71.4829,27900.0
2013-09-13 14:10:00,97.27,97.3,97.23,97.3,37000.0,71.4902,71.5123,71.4608,71.5123,37000.0
2013-09-13 14:20:00,97.3,97.34,97.28,97.31,63900.0,71.5123,71.5417,71.4976,71.5196,63900.0
2013-09-13 14:30:00,97.3,97.3,97.23,97.25,61900.0,71.5123,71.5123,71.4608,71.4755,61900.0
2013-09-13 14:40:00,97.25,97.31,97.25,97.26,40300.0,71.4755,71.5196,71.4755,71.4829,40300.0
2013-09-13 14:50:00,97.27,97.27,97.14,97.2,92300.0,71.4902,71.4902,71.3947,71.4388,92300.0
2013-09-13 15:00:00,97.2,97.23,97.13,97.15,48100.0,71.4388,71.4608,71.3873,71.402,48100.0
2013-09-13 15:10:00,97.15,97.23,97.14,97.2,88600.0,71.402,71.4608,71.3947,71.4388,88600.0
2013-09-13 15:20:00,97.19,97.2,97.15,97.16,77600.0,71.4314,71.4388,71.402,71.4094,77600.0
2013-09-13 15:30:00,97.16,97.21,97.15,97.21,67800.0,71.4094,71.4461,71.402,71.4461,67800.0
2013-09-13 15:40:00,97.21,97.24,97.18,97.22,108100.0,71.4461,71.4682,71.4241,71.4535,108100.0
2013-09-13 15:50:00,97.21,97.35,97.15,97.35,263500.0,71.4461,71.549,71.402,71.549,263500.0
2013-09-16 09:30:00,97.88,98.17,97.83,97.91,321700.0,71.9386,72.1517,71.9018,71.9606,321700.0
2013-09-16 09:40:00,97.93,98.06,97.9,98.05,105600.0,71.9753,72.0708,71.9532,72.0635,105600.0
2013-09-16 09:50:00,98.06,98.06,97.83,97.9,82300.0,72.0708,72.0708,71.9018,71.9532,82300.0
2013-09-16 10:00:00,97.92,97.98,97.6,97.66,105500.0,71.9679,72.012,71.7328,71.7769,105500.0
2013-09-16 10:10:00,97.64,97.84,97.62,97.78,70500.0,71.7622,71.9092,71.7475,71.8651,70500.0
2013-09-16 10:20:00,97.79,97.81,97.62,97.72,69100.0,71.8724,71.8871,71.7475,71.821,69100.0
2013-09-16 10:30:00,97.71,97.89,97.71,97.84,88600.0,71.8136,71.9459,71.8136,71.9092,88600.0
2013-09-16 10:40:00,97.84,97.9,97.82,97.89,63300.0,71.9092,71.9532,71.8945,71.9459,63300.0
2013-09-16 10:50:00,97.89,97.99,97.71,97.76,75600.0,71.9459,72.0194,71.8136,71.8504,75600.0
2013-09-16 11:00:00,97.77,97.84,97.73,97.84,52700.0,71.8577,71.9092,71.8283,71.9092,52700.0
2013-09-16 11:10:00,97.84,97.87,97.73,97.76,36900.0,71.9092,71.9312,71.8283,71.8504,36900.0
2013-09-16 11:20:00,97.75,97.86,97.75,97.83,53000.0,71.843,71.9239,71.843,71.9018,53000.0
2013-09-16 11:30:00,97.82,97.85,97.78,97.81,61400.0,71.8945,71.9165,71.8651,71.8871,61400.0
2013-09-16 11:40:00,97.81,97.85,97.75,97.78,71700.0,71.8871,71.9165,71.843,71.8651,71700.0
2013-09-16 11:50:00,97.79,97.84,97.75,97.81,92700.0,71.8724,71.9092,71.843,71.8871,92700.0
2013-09-16 12:00:00,97.81,97.83,97.78,97.8,82600.0,71.8871,71.9018,71.8651,71.8798,82600.0
2013-09-16 12:10:00,97.8,97.89,97.79,97.87,57100.0,71.8798,71.9459,71.8724,71.9312,57100.0
2013-09-16 12:20:00,97.86,97.87,97.78,97.8,85600.0,71.9239,71.9312,71.8651,71.8798,85600.0
2013-09-16 12:30:00,97.8,97.86,97.78,97.86,51400.0,71.8798,71.9239,71.8651,71.9239,51400.0
2013-09-16 12:40:00,97.85,97.86,97.68,97.68,52600.0,71.9165,71.9239,71.7916,71.7916,52600.0
2013-09-16 12:50:00,97.69,97.75,97.61,97.63,56100.0,71.7989,71.843,71.7401,71.7548,56100.0
2013-09-16 13:00:00,97.63,97.68,97.62,97.64,28500.0,71.7548,71.7916,71.7475,71.7622,28500.0
2013-09-16 13:10:00,97.63,97.72,97.63,97.65,80400.0,71.7548,71.821,71.7548,71.7695,80400.0
2013-09-16 13:20:00,97.64,97.65,97.58,97.59,70100.0,71.7622,71.7695,71.7181,71.7254,70100.0
2013-09-16 13:30:00,97.58,97.6,97.49,97.53,58000.0,71.7181,71.7328,71.6519,71.6813,58000.0
2013-09-16 13:40:00,97.53,97.58,97.4,97.58,85100.0,71.6813,71.7181,71.5858,71.7181,85100.0
2013-09-16 13:50:00,97.57,97.71,97.57,97.7,46600.0,71.7107,71.8136,71.7107,71.8063,46600.0
2013-09-16 14:00:00,97.71,97.74,97.63,97.63,54000.0,71.8136,71.8357,71.7548,71.7548,54000.0
2013-09-16 14:10:00,97.63,97.67,97.53,97.67,49300.0,71.7548,71.7842,71.6813,71.7842,49300.0
2013-09-16 14:20:00,97.67,97.72,97.56,97.56,53700.0,71.7842,71.821,71.7034,71.7034,53700.0
2013-09-16 14:30:00,97.56,97.69,97.55,97.6,81300.0,71.7034,71.7989,71.696,71.7328,81300.0
2013-09-16 14:40:00,97.6,97.72,97.58,97.67,75300.0,71.7328,71.821,71.7181,71.7842,75300.0
2013-09-16 14:50:00,97.67,97.7,97.61,97.61,60500.0,71.7842,71.8063,71.7401,71.7401,60500.0
2013-09-16 15:00:00,97.6,97.75,97.59,97.74,58900.0,71.7328,71.843,71.7254,71.8357,58900.0
2013-09-16 15:10:00,97.73,97.75,97.68,97.73,41300.0,71.8283,71.843,71.7916,71.8283,41300.0
2013-09-16 15:20:00,97.73,97.74,97.61,97.61,51900.0,71.8283,71.8357,71.7401,71.7401,51900.0
2013-09-16 15:30:00,97.61,97.64,97.46,97.59,167900.0,71.7401,71.7622,71.6299,71.7254,167900.0
2013-09-16 15:40:00,97.58,97.64,97.44,97.56,142700.0,71.7181,71.7622,71.6152,71.7034,142700.0
2013-09-16 15:50:00,97.56,97.71,97.56,97.71,175400.0,71.7034,71.8136,71.7034,71.8136,175400.0
2013-09-17 09:30:00,97.51,98.05,97.42,98.0,269400.0,71.6666,72.0635,71.6005,72.0267,269400.0
2013-09-17 09:40:00,98.0,98.0,97.66,97.74,150600.0,72.0267,72.0267,71.7769,71.8357,150600.0
2013-09-17 09:50:00,97.73,98.12,97.73,98.01,84600.0,71.8283,72.1149,71.8283,72.0341,84600.0
2013-09-17 10:00:00,98.02,98.18,98.0,98.14,97100.0,72.0414,72.159,72.0267,72.1296,97100.0
2013-09-17 10:10:00,98.13,98.18,98.07,98.15,68800.0,72.1223,72.159,72.0782,72.137,68800.0
2013-09-17 10:20:00,98.14,98.2,98.07,98.09,70500.0,72.1296,72.1737,72.0782,72.0929,70500.0
2013-09-17 10:30:00,98.09,98.15,98.06,98.08,69600.0,72.0929,72.137,72.0708,72.0855,69600.0
2013-09-17 10:40:00,98.08,98.19,98.01,98.06,126700.0,72.0855,72.1664,72.0341,72.0708,126700.0
2013-09-17 10:50:00,98.07,98.22,98.07,98.14,62200.0,72.0782,72.1884,72.0782,72.1296,62200.0
2013-09-17 11:00:00,98.16,98.23,98.13,98.22,52000.0,72.1443,72.1958,72.1223,72.1884,52000.0
2013-09-17 11:10:00,98.23,98.25,98.19,98.24,54200.0,72.1958,72.2105,72.1664,72.2031,54200.0
2013-09-17 11:20:00,98.23,98.29,98.22,98.24,57000.0,72.1958,72.2399,72.1884,72.2031,57000.0
2013-09-17 11:30:00,98.23,98.28,98.18,98.2,55000.0,72.1958,72.2325,72.159,72.1737,55000.0
2013-09-17 11:40:00,98.2,98.3,98.19,98.26,43400.0,72.1737,72.2472,72.1664,72.2178,43400.0
2013-09-17 11:50:00,98.26,98.31,98.23,98.3,50700.0,72.2178,72.2546,72.1958,72.2472,50700.0
2013-09-17 12:00:00,98.3,98.36,98.23,98.25,107500.0,72.2472,72.2913,72.1958,72.2105,107500.0
2013-09-17 12:10:00,98.25,98.25,98.16,98.2,67400.0,72.2105,72.2105,72.1443,72.1737,67400.0
2013-09-17 12:20:00,98.2,98.21,98.14,98.15,25200.0,72.1737,72.1811,72.1296,72.137,25200.0
2013-09-17 12:30:00,98.15,98.19,98.13,98.17,32100.0,72.137,72.1664,72.1223,72.1517,32100.0
2013-09-17 12:40:00,98.17,98.19,98.13,98.16,49400.0,72.1517,72.1664,72.1223,72.1443,49400.0
2013-09-17 12:50:00,98.16,98.16,98.07,98.08,56000.0,72.1443,72.1443,72.0782,72.0855,56000.0
2013-09-17 13:00:00,98.08,98.11,98.06,98.08,51200.0,72.0855,72.1076,72.0708,72.0855,51200.0
2013-09-17 13:10:00,98.09,98.09,98.0,98.01,33000.0,72.0929,72.0929,72.0267,72.0341,33000.0
2013-09-17 13:20:00,98.0,98.08,98.0,98.02,42200.0,72.0267,72.0855,72.0267,72.0414,42200.0
2013-09-17 13:30:00,98.03,98.08,98.01,98.08,35300.0,72.0488,72.0855,72.0341,72.0855,35300.0
2013-09-17 13:40:00,98.07,98.15,98.06,98.13,40900.0,72.0782,72.137,72.0708,72.1223,40900.0
2013-09-17 13:50:00,98.14,98.17,98.12,98.12,37200.0,72.1296,72.1517,72.1149,72.1149,37200.0
2013-09-17 14:00:00,98.13,98.16,98.08,98.09,37900.0,72.1223,72.1443,72.0855,72.0929,37900.0
2013-09-17 14:10:00,98.08,98.16,98.08,98.15,34800.0,72.0855,72.1443,72.0855,72.137,34800.0
2013-09-17 14:20:00,98.15,98.16,98.01,98.02,40000.0,72.137,72.1443,72.0341,72.0414,40000.0
2013-09-17 14:30:00,98.01,98.04,97.99,98.02,45000.0,72.0341,72.0561,72.0194,72.0414,45000.0
2013-09-17 14:40:00,98.01,98.05,98.0,98.01,56300.0,72.0341,72.0635,72.0267,72.0341,56300.0
2013-09-17 14:50:00,98.01,98.05,97.98,98.04,70200.0,72.0341,72.0635,72.012,72.0561,70200.0
2013-09-17 15:00:00,98.04,98.05,98.0,98.02,66700.0,72.0561,72.0635,72.0267,72.0414,66700.0
2013-09-17 15:10:00,98.02,98.04,97.98,98.02,67900.0,72.0414,72.0561,72.012,72.0414,67900.0
2013-09-17 15:20:00,98.02,98.02,97.95,97.95,87000.0,72.0414,72.0414,71.99,71.99,87000.0
2013-09-17 15:30:00,97.96,97.97,97.89,97.91,157000.0,71.9973,72.0047,71.9459,71.9606,157000.0
2013-09-17 15:40:00,97.91,97.95,97.89,97.89,146400.0,71.9606,71.99,71.9459,71.9459,146400.0
2013-09-17 15:50:00,97.89,97.93,97.84,97.92,221200.0,71.9459,71.9753,71.9092,71.9679,221200.0
2013-09-18 09:30:00,97.87,98.1,97.82,97.86,159900.0,71.9312,72.1002,71.8945,71.9239,159900.0
2013-09-18 09:40:00,97.86,98.15,97.86,98.14,99800.0,71.9239,72.137,71.9239,72.1296,99800.0
2013-09-18 09:50:00,98.14,98.19,98.0,98.07,102100.0,72.1296,72.1664,72.0267,72.0782,102100.0
2013-09-18 10:00:00,98.05,98.27,98.05,98.24,149300.0,72.0635,72.2252,72.0635,72.2031,149300.0
2013-09-18 10:10:00,98.22,98.26,98.14,98.16,122900.0,72.1884,72.2178,72.1296,72.1443,122900.0
2013-09-18 10:20:00,98.15,98.18,98.07,98.08,69700.0,72.137,72.159,72.0782,72.0855,69700.0
2013-09-18 10:30:00,98.08,98.11,97.98,98.06,135000.0,72.0855,72.1076,72.012,72.0708,135000.0
2013-09-18 10:40:00,98.06,98.1,97.98,98.02,65200.0,72.0708,72.1002,72.012,72.0414,65200.0
2013-09-18 10:50:00,98.02,98.09,98.0,98.07,48900.0,72.0414,72.0929,72.0267,72.0782,48900.0
2013-09-18 11:00:00,98.08,98.23,98.07,98.15,62100.0,72.0855,72.1958,72.0782,72.137,62100.0
2013-09-18 11:10:00,98.15,98.17,98.09,98.12,37600.0,72.137,72.1517,72.0929,72.1149,37600.0
2013-09-18 11:20:00,98.14,98.16,98.04,98.04,79700.0,72.1296,72.1443,72.0561,72.0561,79700.0
2013-09-18 11:30:00,98.04,98.05,97.97,97.98,61500.0,72.0561,72.0635,72.0047,72.012,61500.0
2013-09-18 11:40:00,97.97,97.97,97.89,97.95,54400.0,72.0047,72.0047,71.9459,71.99,54400.0
2013-09-18 11:50:00,97.94,98.0,97.89,97.9,71900.0,71.9826,72.0267,71.9459,71.9532,71900.0
2013-09-18 12:00:00,97.89,97.9,97.81,97.9,100100.0,71.9459,71.9532,71.8871,71.9532,100100.0
2013-09-18 12:10:00,97.91,97.91,97.66,97.68,58900.0,71.9606,71.9606,71.7769,71.7916,58900.0
2013-09-18 12:20:00,97.68,97.76,97.64,97.7,39300.0,71.7916,71.8504,71.7622,71.8063,39300.0
2013-09-18 12:30:00,97.71,97.83,97.7,97.81,26300.0,71.8136,71.9018,71.8063,71.8871,26300.0
2013-09-18 12:40:00,97.82,97.94,97.82,97.91,42300.0,71.8945,71.9826,71.8945,71.9606,42300.0
2013-09-18 12:50:00,97.93,97.97,97.78,97.78,42500.0,71.9753,72.0047,71.8651,71.8651,42500.0
2013-09-18 13:00:00,97.78,97.79,97.7,97.74,41200.0,71.8651,71.8724,71.8063,71.8357,41200.0
2013-09-18 13:10:00,97.73,97.81,97.73,97.81,46500.0,71.8283,71.8871,71.8283,71.8871,46500.0
2013-09-18 13:20:00,97.8,97.87,97.75,97.82,25700.0,71.8798,71.9312,71.843,71.8945,25700.0
2013-09-18 13:30:00,97.82,97.83,97.7,97.7,44800.0,71.8945,71.9018,71.8063,71.8063,44800.0
2013-09-18 13:40:00,97.71,97.74,97.67,97.71,41200.0,71.8136,71.8357,71.7842,71.8136,41200.0
2013-09-18 13:50:00,97.71,97.73,97.67,97.67,32100.0,71.8136,71.8283,71.7842,71.7842,32100.0
2013-09-18 14:00:00,97.7,98.53,97.69,98.49,197200.0,71.8063,72.4163,71.7989,72.3869,197200.0
2013-09-18 14:10:00,98.5,98.82,98.49,98.65,156900.0,72.3942,72.6294,72.3869,72.5045,156900.0
2013-09-18 14:20:00,98.65,98.84,98.64,98.72,120500.0,72.5045,72.6441,72.4971,72.5559,120500.0
2013-09-18 14:30:00,98.73,98.81,98.68,98.8,116300.0,72.5633,72.6221,72.5265,72.6147,116300.0
2013-09-18 14:40:00,98.78,98.85,98.72,98.82,98900.0,72.6,72.6515,72.5559,72.6294,98900.0
2013-09-18 14:50:00,98.8,98.97,98.8,98.97,116700.0,72.6147,72.7397,72.6147,72.7397,116700.0
2013-09-18 15:00:00,98.97,98.99,98.76,98.8,217600.0,72.7397,72.7544,72.5853,72.6147,217600.0
2013-09-18 15:10:00,98.8,98.8,98.48,98.49,165900.0,72.6147,72.6147,72.3795,72.3869,165900.0
2013-09-18 15:20:00,98.48,98.59,98.41,98.59,216200.0,72.3795,72.4604,72.3281,72.4604,216200.0
2013-09-18 15:30:00,98.6,98.72,98.57,98.69,136500.0,72.4677,72.5559,72.4457,72.5339,136500.0
2013-09-18 15:40:00,98.7,98.75,98.64,98.7,151500.0,72.5412,72.578,72.4971,72.5412,151500.0
2013-09-18 15:50:00,98.69,98.72,98.57,98.72,283800.0,72.5339,72.5559,72.4457,72.5559,283800.0
2013-09-19 09:30:00,98.5,98.51,97.03,97.29,921700.0,72.3942,72.4016,71.3138,71.5049,921700.0
2013-09-19 09:40:00,97.31,97.39,97.0,97.24,438500.0,71.5196,71.5784,71.2918,71.4682,438500.0
2013-09-19 09:50:00,97.27,97.39,97.1,97.12,463400.0,71.4902,71.5784,71.3653,71.38,463400.0
2013-09-19 10:00:00,97.13,97.26,97.08,97.12,272300.0,71.3873,71.4829,71.3506,71.38,272300.0
2013-09-19 10:10:00,97.12,97.29,97.09,97.29,170400.0,71.38,71.5049,71.3579,71.5049,170400.0
2013-09-19 10:20:00,97.28,97.29,97.22,97.27,173700.0,71.4976,71.5049,71.4535,71.4902,173700.0
2013-09-19 10:30:00,97.27,97.4,97.27,97.37,165700.0,71.4902,71.5858,71.4902,71.5637,165700.0
2013-09-19 10:40:00,97.37,97.39,97.25,97.34,238000.0,71.5637,71.5784,71.4755,71.5417,238000.0
2013-09-19 10:50:00,97.34,97.49,97.34,97.37,171500.0,71.5417,71.6519,71.5417,71.5637,171500.0
2013-09-19 11:00:00,97.37,97.42,97.27,97.39,124000.0,71.5637,71.6005,71.4902,71.5784,124000.0
2013-09-19 11:10:00,97.4,97.56,97.39,97.45,123200.0,71.5858,71.7034,71.5784,71.6225,123200.0
2013-09-19 11:20:00,97.45,97.61,97.39,97.61,118900.0,71.6225,71.7401,71.5784,71.7401,118900.0
2013-09-19 11:30:00,97.62,97.67,97.48,97.64,150500.0,71.7475,71.7842,71.6446,71.7622,150500.0
2013-09-19 11:40:00,97.63,97.64,97.53,97.54,79000.0,71.7548,71.7622,71.6813,71.6887,79000.0
2013-09-19 11:50:00,97.53,97.63,97.51,97.56,95000.0,71.6813,71.7548,71.6666,71.7034,95000.0
2013-09-19 12:00:00,97.56,97.76,97.53,97.7,72700.0,71.7034,71.8504,71.6813,71.8063,72700.0
2013-09-19 12:10:00,97.7,97.75,97.65,97.69,53200.0,71.8063,71.843,71.7695,71.7989,53200.0
2013-09-19 12:20:00,97.7,97.86,97.7,97.84,70300.0,71.8063,71.9239,71.8063,71.9092,70300.0
2013-09-19 12:30:00,97.84,97.86,97.73,97.75,69500.0,71.9092,71.9239,71.8283,71.843,69500.0
2013-09-19 12:40:00,97.75,97.87,97.74,97.83,59200.0,71.843,71.9312,71.8357,71.9018,59200.0
2013-09-19 12:50:00,97.84,97.86,97.75,97.77,60500.0,71.9092,71.9239,71.843,71.8577,60500.0
2013-09-19 13:00:00,97.78,97.86,97.75,97.79,76800.0,71.8651,71.9239,71.843,71.8724,76800.0
2013-09-19 13:10:00,97.78,97.86,97.76,97.83,70700.0,71.8651,71.9239,71.8504,71.9018,70700.0
2013-09-19 13:20:00,97.82,97.84,97.7,97.7,67900.0,71.8945,71.9092,71.8063,71.8063,67900.0
2013-09-19 13:30:00,97.7,97.72,97.55,97.69,114400.0,71.8063,71.821,71.696,71.7989,114400.0
2013-09-19 13:40:00,97.7,97.74,97.65,97.73,66100.0,71.8063,71.8357,71.7695,71.8283,66100.0
2013-09-19 13:50:00,97.73,97.73,97.61,97.62,81700.0,71.8283,71.8283,71.7401,71.7475,81700.0
2013-09-19 14:00:00,97.63,97.77,97.63,97.77,81100.0,71.7548,71.8577,71.7548,71.8577,81100.0
2013-09-19 14:10:00,97.76,97.85,97.73,97.84,66600.0,71.8504,71.9165,71.8283,71.9092,66600.0
2013-09-19 14:20:00,97.84,97.85,97.77,97.8,73900.0,71.9092,71.9165,71.8577,71.8798,73900.0
2013-09-19 14:30:00,97.8,97.9,97.79,97.9,71100.0,71.8798,71.9532,71.8724,71.9532,71100.0
2013-09-19 14:40:00,97.89,97.9,97.79,97.86,69500.0,71.9459,71.9532,71.8724,71.9239,69500.0
2013-09-19 14:50:00,97.87,97.93,97.85,97.89,88600.0,71.9312,71.9753,71.9165,71.9459,88600.0
2013-09-19 15:00:00,97.88,97.94,97.87,97.89,75300.0,71.9386,71.9826,71.9312,71.9459,75300.0
2013-09-19 15:10:00,97.88,97.93,97.84,97.86,85400.0,71.9386,71.9753,71.9092,71.9239,85400.0
2013-09-19 15:20:00,97.85,97.93,97.85,97.91,93000.0,71.9165,71.9753,71.9165,71.9606,93000.0
2013-09-19 15:30:00,97.9,97.91,97.84,97.88,140600.0,71.9532,71.9606,71.9092,71.9386,140600.0
2013-09-19 15:40:00,97.89,97.95,97.88,97.91,152900.0,71.9459,71.99,71.9386,71.9606,152900.0
2013-09-19 15:50:00,97.91,97.96,97.88,97.93,362900.0,71.9606,71.9973,71.9386,71.9753,362900.0
2013-09-20 09:30:00,97.73,97.92,97.66,97.9,2109100.0,71.8283,71.9679,71.7769,71.9532,2109100.0
2013-09-20 09:40:00,97.91,98.05,97.79,97.8,232800.0,71.9606,72.0635,71.8724,71.8798,232800.0
2013-09-20 09:50:00,97.8,97.95,97.72,97.92,109900.0,71.8798,71.99,71.821,71.9679,109900.0
2013-09-20 10:00:00,97.91,97.98,97.75,97.81,93800.0,71.9606,72.012,71.843,71.8871,93800.0
2013-09-20 10:10:00,97.81,97.93,97.77,97.79,76100.0,71.8871,71.9753,71.8577,71.8724,76100.0
2013-09-20 10:20:00,97.78,97.84,97.72,97.77,135700.0,71.8651,71.9092,71.821,71.8577,135700.0
2013-09-20 10:30:00,97.76,97.88,97.73,97.82,96500.0,71.8504,71.9386,71.8283,71.8945,96500.0
2013-09-20 10:40:00,97.83,97.92,97.76,97.8,73300.0,71.9018,71.9679,71.8504,71.8798,73300.0
2013-09-20 10:50:00,97.8,97.82,97.77,97.81,83200.0,71.8798,71.8945,71.8577,71.8871,83200.0
2013-09-20 11:00:00,97.8,97.81,97.67,97.68,69900.0,71.8798,71.8871,71.7842,71.7916,69900.0
2013-09-20 11:10:00,97.67,97.71,97.53,97.57,89200.0,71.7842,71.8136,71.6813,71.7107,89200.0
2013-09-20 11:20:00,97.58,97.71,97.36,97.69,149300.0,71.7181,71.8136,71.5564,71.7989,149300.0
2013-09-20 11:30:00,97.68,97.71,97.62,97.65,58600.0,71.7916,71.8136,71.7475,71.7695,58600.0
2013-09-20 11:40:00,97.67,97.72,97.59,97.61,54700.0,71.7842,71.821,71.7254,71.7401,54700.0
2013-09-20 11:50:00,97.61,97.65,97.45,97.47,57500.0,71.7401,71.7695,71.6225,71.6372,57500.0
2013-09-20 12:00:00,97.47,97.59,97.47,97.54,63200.0,71.6372,71.7254,71.6372,71.6887,63200.0
2013-09-20 12:10:00,97.54,97.55,97.48,97.54,38800.0,71.6887,71.696,71.6446,71.6887,38800.0
2013-09-20 12:20:00,97.54,97.55,97.43,97.46,61900.0,71.6887,71.696,71.6078,71.6299,61900.0
2013-09-20 12:30:00,97.45,97.52,97.44,97.47,39000.0,71.6225,71.674,71.6152,71.6372,39000.0
2013-09-20 12:40:00,97.48,97.62,97.46,97.59,42600.0,71.6446,71.7475,71.6299,71.7254,42600.0
2013-09-20 12:50:00,97.58,97.59,97.49,97.52,38300.0,71.7181,71.7254,71.6519,71.674,38300.0
2013-09-20 13:00:00,97.51,97.51,97.4,97.43,42900.0,71.6666,71.6666,71.5858,71.6078,42900.0
2013-09-20 13:10:00,97.44,97.45,97.36,97.37,66100.0,71.6152,71.6225,71.5564,71.5637,66100.0
2013-09-20 13:20:00,97.36,97.41,97.34,97.37,44400.0,71.5564,71.5931,71.5417,71.5637,44400.0
2013-09-20 13:30:00,97.37,97.41,97.3,97.32,61100.0,71.5637,71.5931,71.5123,71.527,61100.0
2013-09-20 13:40:00,97.31,97.32,97.25,97.32,57800.0,71.5196,71.527,71.4755,71.527,57800.0
2013-09-20 13:50:00,97.31,97.39,97.28,97.29,58100.0,71.5196,71.5784,71.4976,71.5049,58100.0
2013-09-20 14:00:00,97.29,97.29,97.21,97.26,75600.0,71.5049,71.5049,71.4461,71.4829,75600.0
2013-09-20 14:10:00,97.26,97.28,97.22,97.22,49400.0,71.4829,71.4976,71.4535,71.4535,49400.0
2013-09-20 14:20:00,97.22,97.29,97.21,97.26,70700.0,71.4535,71.5049,71.4461,71.4829,70700.0
2013-09-20 14:30:00,97.26,97.31,97.24,97.28,83000.0,71.4829,71.5196,71.4682,71.4976,83000.0
2013-09-20 14:40:00,97.28,97.31,97.23,97.28,72600.0,71.4976,71.5196,71.4608,71.4976,72600.0
2013-09-20 14:50:00,97.28,97.38,97.28,97.34,70000.0,71.4976,71.5711,71.4976,71.5417,70000.0
2013-09-20 15:00:00,97.34,97.36,97.3,97.31,60800.0,71.5417,71.5564,71.5123,71.5196,60800.0
2013-09-20 15:10:00,97.31,97.36,97.28,97.29,101900.0,71.5196,71.5564,71.4976,71.5049,101900.0
2013-09-20 15:20:00,97.29,97.31,97.16,97.16,125400.0,71.5049,71.5196,71.4094,71.4094,125400.0
2013-09-20 15:30:00,97.16,97.26,97.1,97.19,234200.0,71.4094,71.4829,71.3653,71.4314,234200.0
2013-09-20 15:40:00,97.17,97.33,97.12,97.12,281000.0,71.4167,71.5343,71.38,71.38,281000.0
2013-09-20 15:50:00,97.12,97.2,97.02,97.04,531300.0,71.38,71.4388,71.3065,71.3212,531300.0
2013-09-23 09:30:00,96.97,97.34,96.82,97.12,269000.0,71.2697,71.5417,71.1595,71.38,269000.0
2013-09-23 09:40:00,97.13,97.22,97.04,97.16,90900.0,71.3873,71.4535,71.3212,71.4094,90900.0
2013-09-23 09:50:00,97.15,97.22,97.05,97.08,117700.0,71.402,71.4535,71.3285,71.3506,117700.0
2013-09-23 10:00:00,97.07,97.2,97.02,97.17,102900.0,71.3432,71.4388,71.3065,71.4167,102900.0
2013-09-23 10:10:00,97.17,97.19,97.09,97.16,81300.0,71.4167,71.4314,71.3579,71.4094,81300.0
2013-09-23 10:20:00,97.16,97.23,97.09,97.1,109300.0,71.4094,71.4608,71.3579,71.3653,109300.0
2013-09-23 10:30:00,97.1,97.19,97.09,97.17,52700.0,71.3653,71.4314,71.3579,71.4167,52700.0
2013-09-23 10:40:00,97.17,97.2,97.1,97.15,58000.0,71.4167,71.4388,71.3653,71.402,58000.0
2013-09-23 10:50:00,97.16,97.19,96.96,96.96,86800.0,71.4094,71.4314,71.2624,71.2624,86800.0
2013-09-23 11:00:00,96.96,97.06,96.95,97.03,84100.0,71.2624,71.3359,71.255,71.3138,84100.0
2013-09-23 11:10:00,97.03,97.11,97.02,97.1,64500.0,71.3138,71.3726,71.3065,71.3653,64500.0
2013-09-23 11:20:00,97.11,97.27,97.09,97.23,95300.0,71.3726,71.4902,71.3579,71.4608,95300.0
2013-09-23 11:30:00,97.24,97.36,97.23,97.32,59600.0,71.4682,71.5564,71.4608,71.527,59600.0
2013-09-23 11:40:00,97.32,97.33,97.23,97.31,43700.0,71.527,71.5343,71.4608,71.5196,43700.0
2013-09-23 11:50:00,97.3,97.33,97.25,97.28,98100.0,71.5123,71.5343,71.4755,71.4976,98100.0
2013-09-23 12:00:00,97.28,97.41,97.27,97.4,69500.0,71.4976,71.5931,71.4902,71.5858,69500.0
2013-09-23 12:10:00,97.4,97.47,97.36,97.36,73700.0,71.5858,71.6372,71.5564,71.5564,73700.0
2013-09-23 12:20:00,97.37,97.42,97.37,97.41,40100.0,71.5637,71.6005,71.5637,71.5931,40100.0
2013-09-23 12:30:00,97.41,97.42,97.39,97.41,37400.0,71.5931,71.6005,71.5784,71.5931,37400.0
2013-09-23 12:40:00,97.41,97.43,97.38,97.4,60100.0,71.5931,71.6078,71.5711,71.5858,60100.0
2013-09-23 12:50:00,97.39,97.41,97.38,97.4,41800.0,71.5784,71.5931,71.5711,71.5858,41800.0
2013-09-23 13:00:00,97.41,97.45,97.39,97.44,48900.0,71.5931,71.6225,71.5784,71.6152,48900.0
2013-09-23 13:10:00,97.43,97.43,97.37,97.42,77900.0,71.6078,71.6078,71.5637,71.6005,77900.0
2013-09-23 13:20:00,97.41,97.44,97.39,97.41,38700.0,71.5931,71.6152,71.5784,71.5931,38700.0
2013-09-23 13:30:00,97.41,97.43,97.4,97.42,31400.0,71.5931,71.6078,71.5858,71.6005,31400.0
2013-09-23 13:40:00,97.43,97.45,97.39,97.42,32200.0,71.6078,71.6225,71.5784,71.6005,32200.0
2013-09-23 13:50:00,97.42,97.58,97.42,97.57,67400.0,71.6005,71.7181,71.6005,71.7107,67400.0
2013-09-23 14:00:00,97.58,97.58,97.45,97.5,56500.0,71.7181,71.7181,71.6225,71.6593,56500.0
2013-09-23 14:10:00,97.5,97.54,97.47,97.5,32900.0,71.6593,71.6887,71.6372,71.6593,32900.0
2013-09-23 14:20:00,97.5,97.52,97.4,97.41,60100.0,71.6593,71.674,71.5858,71.5931,60100.0
2013-09-23 14:30:00,97.4,97.47,97.39,97.42,39600.0,71.5858,71.6372,71.5784,71.6005,39600.0
2013-09-23 14:40:00,97.43,97.45,97.39,97.41,41900.0,71.6078,71.6225,71.5784,71.5931,41900.0
2013-09-23 14:50:00,97.4,97.49,97.4,97.47,47000.0,71.5858,71.6519,71.5858,71.6372,47000.0
2013-09-23 15:00:00,97.46,97.47,97.41,97.47,50300.0,71.6299,71.6372,71.5931,71.6372,50300.0
2013-09-23 15:10:00,97.47,97.5,97.39,97.39,67000.0,71.6372,71.6593,71.5784,71.5784,67000.0
2013-09-23 15:20:00,97.38,97.39,97.25,97.26,72300.0,71.5711,71.5784,71.4755,71.4829,72300.0
2013-09-23 15:30:00,97.25,97.39,97.25,97.38,68000.0,71.4755,71.5784,71.4755,71.5711,68000.0
2013-09-23 15:40:00,97.38,97.42,97.31,97.33,104700.0,71.5711,71.6005,71.5196,71.5343,104700.0
2013-09-23 15:50:00,97.32,97.36,97.27,97.31,169100.0,71.527,71.5564,71.4902,71.5196,169100.0
2013-09-24 09:30:00,97.14,97.4,96.86,97.28,371900.0,71.3947,71.5858,71.1889,71.4976,371900.0
2013-09-24 09:40:00,97.28,97.4,97.13,97.13,75600.0,71.4976,71.5858,71.3873,71.3873,75600.0
2013-09-24 09:50:00,97.14,97.45,97.09,97.45,65000.0,71.3947,71.6225,71.3579,71.6225,65000.0
2013-09-24 10:00:00,97.45,97.45,97.32,97.42,98800.0,71.6225,71.6225,71.527,71.6005,98800.0
2013-09-24 10:10:00,97.42,97.47,97.32,97.39,130800.0,71.6005,71.6372,71.527,71.5784,130800.0
2013-09-24 10:20:00,97.39,97.52,97.35,97.5,106900.0,71.5784,71.674,71.549,71.6593,106900.0
2013-09-24 10:30:00,97.52,97.84,97.51,97.83,159800.0,71.674,71.9092,71.6666,71.9018,159800.0
2013-09-24 10:40:00,97.82,97.87,97.71,97.75,82000.0,71.8945,71.9312,71.8136,71.843,82000.0
2013-09-24 10:50:00,97.73,97.94,97.73,97.84,82600.0,71.8283,71.9826,71.8283,71.9092,82600.0
2013-09-24 11:00:00,97.85,97.94,97.84,97.88,93700.0,71.9165,71.9826,71.9092,71.9386,93700.0
2013-09-24 11:10:00,97.88,98.02,97.87,97.93,121600.0,71.9386,72.0414,71.9312,71.9753,121600.0
2013-09-24 11:20:00,97.93,98.0,97.85,97.93,93000.0,71.9753,72.0267,71.9165,71.9753,93000.0
2013-09-24 11:30:00,97.93,97.95,97.8,97.91,91300.0,71.9753,71.99,71.8798,71.9606,91300.0
2013-09-24 11:40:00,97.9,98.01,97.9,98.0,86900.0,71.9532,72.0341,71.9532,72.0267,86900.0
2013-09-24 11:50:00,97.99,98.16,97.98,98.15,155600.0,72.0194,72.1443,72.012,72.137,155600.0
2013-09-24 12:00:00,98.15,98.29,98.1,98.27,217800.0,72.137,72.2399,72.1002,72.2252,217800.0
2013-09-24 12:10:00,98.27,98.48,98.26,98.48,142900.0,72.2252,72.3795,72.2178,72.3795,142900.0
2013-09-24 12:20:00,98.47,98.6,98.43,98.44,217800.0,72.3722,72.4677,72.3428,72.3501,217800.0
2013-09-24 12:30:00,98.43,98.45,98.26,98.27,98600.0,72.3428,72.3575,72.2178,72.2252,98600.0
2013-09-24 12:40:00,98.26,98.27,98.13,98.17,83100.0,72.2178,72.2252,72.1223,72.1517,83100.0
2013-09-24 12:50:00,98.17,98.19,98.15,98.18,55000.0,72.1517,72.1664,72.137,72.159,55000.0
2013-09-24 13:00:00,98.18,98.19,98.0,98.02,84800.0,72.159,72.1664,72.0267,72.0414,84800.0
2013-09-24 13:10:00,98.01,98.06,97.96,97.99,74800.0,72.0341,72.0708,71.9973,72.0194,74800.0
2013-09-24 13:20:00,97.99,98.1,97.99,98.06,67600.0,72.0194,72.1002,72.0194,72.0708,67600.0
2013-09-24 13:30:00,98.06,98.11,98.05,98.07,36400.0,72.0708,72.1076,72.0635,72.0782,36400.0
2013-09-24 13:40:00,98.07,98.08,97.98,98.05,52500.0,72.0782,72.0855,72.012,72.0635,52500.0
2013-09-24 13:50:00,98.05,98.05,97.94,97.98,44000.0,72.0635,72.0635,71.9826,72.012,44000.0
2013-09-24 14:00:00,97.98,98.0,97.91,98.0,31800.0,72.012,72.0267,71.9606,72.0267,31800.0
2013-09-24 14:10:00,98.0,98.01,97.95,98.0,41100.0,72.0267,72.0341,71.99,72.0267,41100.0
2013-09-24 14:20:00,98.0,98.02,97.91,97.95,63600.0,72.0267,72.0414,71.9606,71.99,63600.0
2013-09-24 14:30:00,97.93,97.96,97.87,97.96,54000.0,71.9753,71.9973,71.9312,71.9973,54000.0
2013-09-24 14:40:00,97.96,98.01,97.96,98.0,64500.0,71.9973,72.0341,71.9973,72.0267,64500.0
2013-09-24 14:50:00,98.0,98.04,97.99,98.0,95700.0,72.0267,72.0561,72.0194,72.0267,95700.0
2013-09-24 15:00:00,98.01,98.01,97.99,98.0,121600.0,72.0341,72.0341,72.0194,72.0267,121600.0
2013-09-24 15:10:00,97.99,98.0,97.94,97.95,81000.0,72.0194,72.0267,71.9826,71.99,81000.0
2013-09-24 15:20:00,97.96,98.0,97.94,97.98,91100.0,71.9973,72.0267,71.9826,72.012,91100.0
2013-09-24 15:30:00,97.98,97.98,97.79,97.81,133200.0,72.012,72.012,71.8724,71.8871,133200.0
2013-09-24 15:40:00,97.79,97.8,97.66,97.75,204500.0,71.8724,71.8798,71.7769,71.843,204500.0
2013-09-24 15:50:00,97.75,97.84,97.72,97.81,323700.0,71.843,71.9092,71.821,71.8871,323700.0
2013-09-25 09:30:00,97.8,97.93,97.61,97.73,102800.0,71.8798,71.9753,71.7401,71.8283,102800.0
2013-09-25 09:40:00,97.75,97.8,97.58,97.8,74200.0,71.843,71.8798,71.7181,71.8798,74200.0
2013-09-25 09:50:00,97.83,97.87,97.62,97.64,81700.0,71.9018,71.9312,71.7475,71.7622,81700.0
2013-09-25 10:00:00,97.61,97.9,97.61,97.73,106100.0,71.7401,71.9532,71.7401,71.8283,106100.0
2013-09-25 10:10:00,97.73,97.8,97.6,97.67,93200.0,71.8283,71.8798,71.7328,71.7842,93200.0
2013-09-25 10:20:00,97.65,97.73,97.55,97.7,141100.0,71.7695,71.8283,71.696,71.8063,141100.0
2013-09-25 10:30:00,97.71,97.86,97.65,97.85,69900.0,71.8136,71.9239,71.7695,71.9165,69900.0
2013-09-25 10:40:00,97.84,97.87,97.62,97.65,50600.0,71.9092,71.9312,71.7475,71.7695,50600.0
2013-09-25 10:50:00,97.65,97.82,97.65,97.69,71100.0,71.7695,71.8945,71.7695,71.7989,71100.0
2013-09-25 11:00:00,97.7,97.73,97.6,97.62,59600.0,71.8063,71.8283,71.7328,71.7475,59600.0
2013-09-25 11:10:00,97.62,97.86,97.59,97.81,42000.0,71.7475,71.9239,71.7254,71.8871,42000.0
2013-09-25 11:20:00,97.83,97.99,97.75,97.95,75100.0,71.9018,72.0194,71.843,71.99,75100.0
2013-09-25 11:30:00,97.95,97.96,97.83,97.85,104800.0,71.99,71.9973,71.9018,71.9165,104800.0
2013-09-25 11:40:00,97.86,97.87,97.77,97.8,96000.0,71.9239,71.9312,71.8577,71.8798,96000.0
2013-09-25 11:50:00,97.81,97.82,97.73,97.74,51900.0,71.8871,71.8945,71.8283,71.8357,51900.0
2013-09-25 12:00:00,97.74,97.76,97.64,97.64,52900.0,71.8357,71.8504,71.7622,71.7622,52900.0
2013-09-25 12:10:00,97.63,97.76,97.62,97.7,59900.0,71.7548,71.8504,71.7475,71.8063,59900.0
2013-09-25 12:20:00,97.71,97.72,97.52,97.69,122500.0,71.8136,71.821,71.674,71.7989,122500.0
2013-09-25 12:30:00,97.69,97.71,97.64,97.65,35300.0,71.7989,71.8136,71.7622,71.7695,35300.0
2013-09-25 12:40:00,97.64,97.72,97.63,97.67,39500.0,71.7622,71.821,71.7548,71.7842,39500.0
2013-09-25 12:50:00,97.66,97.79,97.61,97.78,43700.0,71.7769,71.8724,71.7401,71.8651,43700.0
2013-09-25 13:00:00,97.78,97.81,97.75,97.75,36000.0,71.8651,71.8871,71.843,71.843,36000.0
2013-09-25 13:10:00,97.75,97.81,97.72,97.72,37000.0,71.843,71.8871,71.821,71.821,37000.0
2013-09-25 13:20:00,97.71,97.72,97.61,97.64,72400.0,71.8136,71.821,71.7401,71.7622,72400.0
2013-09-25 13:30:00,97.63,97.64,97.43,97.54,177100.0,71.7548,71.7622,71.6078,71.6887,177100.0
2013-09-25 13:40:00,97.53,97.6,97.51,97.52,139800.0,71.6813,71.7328,71.6666,71.674,139800.0
2013-09-25 13:50:00,97.51,97.68,97.41,97.63,81500.0,71.6666,71.7916,71.5931,71.7548,81500.0
2013-09-25 14:00:00,97.64,97.75,97.64,97.66,95700.0,71.7622,71.843,71.7622,71.7769,95700.0
2013-09-25 14:10:00,97.67,97.7,97.56,97.66,75900.0,71.7842,71.8063,71.7034,71.7769,75900.0
2013-09-25 14:20:00,97.66,97.71,97.61,97.67,77700.0,71.7769,71.8136,71.7401,71.7842,77700.0
2013-09-25 14:30:00,97.67,97.75,97.65,97.74,101200.0,71.7842,71.843,71.7695,71.8357,101200.0
2013-09-25 14:40:00,97.75,97.89,97.73,97.88,103900.0,71.843,71.9459,71.8283,71.9386,103900.0
2013-09-25 14:50:00,97.88,97.9,97.81,97.81,110400.0,71.9386,71.9532,71.8871,71.8871,110400.0
2013-09-25 15:00:00,97.81,97.85,97.76,97.83,83300.0,71.8871,71.9165,71.8504,71.9018,83300.0
2013-09-25 15:10:00,97.83,97.9,97.79,97.79,144700.0,71.9018,71.9532,71.8724,71.8724,144700.0
2013-09-25 15:20:00,97.79,97.79,97.61,97.66,136500.0,71.8724,71.8724,71.7401,71.7769,136500.0
2013-09-25 15:30:00,97.66,97.77,97.64,97.68,83400.0,71.7769,71.8577,71.7622,71.7916,83400.0
2013-09-25 15:40:00,97.68,97.8,97.68,97.78,114500.0,71.7916,71.8798,71.7916,71.8651,114500.0
2013-09-25 15:50:00,97.77,97.77,97.62,97.63,235500.0,71.8577,71.8577,71.7475,71.7548,235500.0
2013-09-26 09:30:00,97.8,98.05,97.79,97.93,185100.0,71.8798,72.0635,71.8724,71.9753,185100.0
2013-09-26 09:40:00,97.94,98.08,97.88,98.02,164600.0,71.9826,72.0855,71.9386,72.0414,164600.0
2013-09-26 09:50:00,98.02,98.17,98.0,98.1,77200.0,72.0414,72.1517,72.0267,72.1002,77200.0
2013-09-26 10:00:00,98.1,98.29,98.1,98.24,90800.0,72.1002,72.2399,72.1002,72.2031,90800.0
2013-09-26 10:10:00,98.23,98.32,98.08,98.19,85700.0,72.1958,72.2619,72.0855,72.1664,85700.0
2013-09-26 10:20:00,98.19,98.19,97.99,98.0,78500.0,72.1664,72.1664,72.0194,72.0267,78500.0
2013-09-26 10:30:00,98.0,98.1,97.95,98.09,90200.0,72.0267,72.1002,71.99,72.0929,90200.0
2013-09-26 10:40:00,98.1,98.18,97.92,97.96,123500.0,72.1002,72.159,71.9679,71.9973,123500.0
2013-09-26 10:50:00,97.96,98.0,97.86,97.91,107500.0,71.9973,72.0267,71.9239,71.9606,107500.0
2013-09-26 11:00:00,97.9,97.92,97.83,97.87,85900.0,71.9532,71.9679,71.9018,71.9312,85900.0
2013-09-26 11:10:00,97.87,97.96,97.82,97.94,88300.0,71.9312,71.9973,71.8945,71.9826,88300.0
2013-09-26 11:20:00,97.94,98.0,97.89,98.0,122500.0,71.9826,72.0267,71.9459,72.0267,122500.0
2013-09-26 11:30:00,98.0,98.0,97.93,97.96,71200.0,72.0267,72.0267,71.9753,71.9973,71200.0
2013-09-26 11:40:00,97.96,98.04,97.96,97.99,55200.0,71.9973,72.0561,71.9973,72.0194,55200.0
2013-09-26 11:50:00,97.98,98.1,97.97,98.03,55200.0,72.012,72.1002,72.0047,72.0488,55200.0
2013-09-26 12:00:00,98.03,98.12,98.03,98.1,40500.0,72.0488,72.1149,72.0488,72.1002,40500.0
2013-09-26 12:10:00,98.1,98.13,98.02,98.05,43200.0,72.1002,72.1223,72.0414,72.0635,43200.0
2013-09-26 12:20:00,98.07,98.07,97.98,98.01,64400.0,72.0782,72.0782,72.012,72.0341,64400.0
2013-09-26 12:30:00,98.01,98.23,98.01,98.09,69700.0,72.0341,72.1958,72.0341,72.0929,69700.0
2013-09-26 12:40:00,98.09,98.16,98.09,98.16,43800.0,72.0929,72.1443,72.0929,72.1443,43800.0
2013-09-26 12:50:00,98.16,98.17,98.12,98.14,32700.0,72.1443,72.1517,72.1149,72.1296,32700.0
2013-09-26 13:00:00,98.14,98.2,98.11,98.2,39200.0,72.1296,72.1737,72.1076,72.1737,39200.0
2013-09-26 13:10:00,98.2,98.28,98.2,98.26,63600.0,72.1737,72.2325,72.1737,72.2178,63600.0
2013-09-26 13:20:00,98.27,98.27,98.2,98.24,64900.0,72.2252,72.2252,72.1737,72.2031,64900.0
2013-09-26 13:30:00,98.24,98.28,98.13,98.17,53100.0,72.2031,72.2325,72.1223,72.1517,53100.0
2013-09-26 13:40:00,98.17,98.2,98.02,98.08,62900.0,72.1517,72.1737,72.0414,72.0855,62900.0
2013-09-26 13:50:00,98.08,98.19,98.04,98.14,50400.0,72.0855,72.1664,72.0561,72.1296,50400.0
2013-09-26 14:00:00,98.14,98.16,97.97,98.01,57200.0,72.1296,72.1443,72.0047,72.0341,57200.0
2013-09-26 14:10:00,98.02,98.1,97.97,98.1,48000.0,72.0414,72.1002,72.0047,72.1002,48000.0
2013-09-26 14:20:00,98.1,98.13,98.04,98.08,52600.0,72.1002,72.1223,72.0561,72.0855,52600.0
2013-09-26 14:30:00,98.09,98.11,98.03,98.08,61800.0,72.0929,72.1076,72.0488,72.0855,61800.0
2013-09-26 14:40:00,98.08,98.1,97.98,98.06,78700.0,72.0855,72.1002,72.012,72.0708,78700.0
2013-09-26 14:50:00,98.06,98.06,98.01,98.04,73400.0,72.0708,72.0708,72.0341,72.0561,73400.0
2013-09-26 15:00:00,98.04,98.06,98.0,98.05,86000.0,72.0561,72.0708,72.0267,72.0635,86000.0
2013-09-26 15:10:00,98.04,98.07,97.99,98.06,79600.0,72.0561,72.0782,72.0194,72.0708,79600.0
2013-09-26 15:20:00,98.06,98.07,98.01,98.03,71900.0,72.0708,72.0782,72.0341,72.0488,71900.0
2013-09-26 15:30:00,98.02,98.15,98.0,98.14,145800.0,72.0414,72.137,72.0267,72.1296,145800.0
2013-09-26 15:40:00,98.14,98.24,98.11,98.21,161100.0,72.1296,72.2031,72.1076,72.1811,161100.0
2013-09-26 15:50:00,98.2,98.21,98.06,98.2,255300.0,72.1737,72.1811,72.0708,72.1737,255300.0
2013-09-27 09:30:00,97.89,97.99,97.43,97.7,137700.0,71.9459,72.0194,71.6078,71.8063,137700.0
2013-09-27 09:40:00,97.69,97.76,97.44,97.55,113700.0,71.7989,71.8504,71.6152,71.696,113700.0
2013-09-27 09:50:00,97.55,97.55,97.26,97.3,144600.0,71.696,71.696,71.4829,71.5123,144600.0
2013-09-27 10:00:00,97.3,97.38,97.21,97.22,158700.0,71.5123,71.5711,71.4461,71.4535,158700.0
2013-09-27 10:10:00,97.22,97.32,97.15,97.18,141900.0,71.4535,71.527,71.402,71.4241,141900.0
2013-09-27 10:20:00,97.19,97.2,97.01,97.03,180800.0,71.4314,71.4388,71.2991,71.3138,180800.0
2013-09-27 10:30:00,97.03,97.25,97.0,97.25,182700.0,71.3138,71.4755,71.2918,71.4755,182700.0
2013-09-27 10:40:00,97.26,97.36,97.15,97.22,62700.0,71.4829,71.5564,71.402,71.4535,62700.0
2013-09-27 10:50:00,97.21,97.33,97.18,97.31,52100.0,71.4461,71.5343,71.4241,71.5196,52100.0
2013-09-27 11:00:00,97.33,97.33,97.15,97.18,40700.0,71.5343,71.5343,71.402,71.4241,40700.0
2013-09-27 11:10:00,97.18,97.21,97.1,97.12,28100.0,71.4241,71.4461,71.3653,71.38,28100.0
2013-09-27 11:20:00,97.11,97.23,97.1,97.21,55900.0,71.3726,71.4608,71.3653,71.4461,55900.0
2013-09-27 11:30:00,97.22,97.31,97.19,97.3,42700.0,71.4535,71.5196,71.4314,71.5123,42700.0
2013-09-27 11:40:00,97.3,97.31,97.21,97.24,80100.0,71.5123,71.5196,71.4461,71.4682,80100.0
2013-09-27 11:50:00,97.24,97.28,97.2,97.26,40700.0,71.4682,71.4976,71.4388,71.4829,40700.0
2013-09-27 12:00:00,97.25,97.27,97.19,97.21,57600.0,71.4755,71.4902,71.4314,71.4461,57600.0
2013-09-27 12:10:00,97.21,97.22,97.13,97.19,42100.0,71.4461,71.4535,71.3873,71.4314,42100.0
2013-09-27 12:20:00,97.19,97.2,97.16,97.19,37800.0,71.4314,71.4388,71.4094,71.4314,37800.0
2013-09-27 12:30:00,97.19,97.21,97.15,97.16,35400.0,71.4314,71.4461,71.402,71.4094,35400.0
2013-09-27 12:40:00,97.17,97.22,97.17,97.18,34500.0,71.4167,71.4535,71.4167,71.4241,34500.0
2013-09-27 12:50:00,97.19,97.23,97.16,97.19,28400.0,71.4314,71.4608,71.4094,71.4314,28400.0
2013-09-27 13:00:00,97.19,97.21,97.17,97.2,28700.0,71.4314,71.4461,71.4167,71.4388,28700.0
2013-09-27 13:10:00,97.2,97.22,97.15,97.15,30900.0,71.4388,71.4535,71.402,71.402,30900.0
2013-09-27 13:20:00,97.16,97.17,97.09,97.09,40200.0,71.4094,71.4167,71.3579,71.3579,40200.0
2013-09-27 13:30:00,97.08,97.15,97.07,97.1,40600.0,71.3506,71.402,71.3432,71.3653,40600.0
2013-09-27 13:40:00,97.1,97.14,97.08,97.11,31500.0,71.3653,71.3947,71.3506,71.3726,31500.0
2013-09-27 13:50:00,97.09,97.14,97.09,97.11,30100.0,71.3579,71.3947,71.3579,71.3726,30100.0
2013-09-27 14:00:00,97.14,97.17,97.06,97.06,46400.0,71.3947,71.4167,71.3359,71.3359,46400.0
2013-09-27 14:10:00,97.06,97.07,97.0,97.01,69900.0,71.3359,71.3432,71.2918,71.2991,69900.0
2013-09-27 14:20:00,97.01,97.17,97.0,97.17,48900.0,71.2991,71.4167,71.2918,71.4167,48900.0
2013-09-27 14:30:00,97.15,97.21,97.14,97.16,63100.0,71.402,71.4461,71.3947,71.4094,63100.0
2013-09-27 14:40:00,97.15,97.17,97.11,97.13,48600.0,71.402,71.4167,71.3726,71.3873,48600.0
2013-09-27 14:50:00,97.12,97.17,97.12,97.13,39300.0,71.38,71.4167,71.38,71.3873,39300.0
2013-09-27 15:00:00,97.13,97.15,97.06,97.08,69400.0,71.3873,71.402,71.3359,71.3506,69400.0
2013-09-27 15:10:00,97.09,97.11,97.0,97.01,61900.0,71.3579,71.3726,71.2918,71.2991,61900.0
2013-09-27 15:20:00,97.02,97.15,97.02,97.14,117700.0,71.3065,71.402,71.3065,71.3947,117700.0
2013-09-27 15:30:00,97.13,97.17,97.08,97.15,85400.0,71.3873,71.4167,71.3506,71.402,85400.0
2013-09-27 15:40:00,97.15,97.19,97.06,97.08,217000.0,71.402,71.4314,71.3359,71.3506,217000.0
2013-09-27 15:50:00,97.09,97.16,97.08,97.12,378900.0,71.3579,71.4094,71.3506,71.38,378900.0
2013-09-30 09:30:00,96.45,96.61,95.11,96.45,595100.0,70.8875,71.0051,69.9027,70.8875,595100.0
2013-09-30 09:40:00,96.43,96.65,96.25,96.33,134800.0,70.8728,71.0345,70.7406,70.7994,134800.0
2013-09-30 09:50:00,96.34,96.39,96.06,96.17,207700.0,70.8067,70.8434,70.6009,70.6818,207700.0
2013-09-30 10:00:00,96.18,96.4,96.18,96.36,102300.0,70.6891,70.8508,70.6891,70.8214,102300.0
2013-09-30 10:10:00,96.39,96.53,96.3,96.52,71600.0,70.8434,70.9463,70.7773,70.939,71600.0
2013-09-30 10:20:00,96.54,96.63,96.45,96.52,66700.0,70.9537,71.0198,70.8875,70.939,66700.0
2013-09-30 10:30:00,96.52,96.67,96.51,96.58,99300.0,70.939,71.0492,70.9316,70.9831,99300.0
2013-09-30 10:40:00,96.56,96.69,96.53,96.58,58400.0,70.9684,71.0639,70.9463,70.9831,58400.0
2013-09-30 10:50:00,96.6,96.61,96.38,96.4,43400.0,70.9978,71.0051,70.8361,70.8508,43400.0
2013-09-30 11:00:00,96.41,96.49,96.33,96.33,48000.0,70.8581,70.9169,70.7994,70.7994,48000.0
2013-09-30 11:10:00,96.35,96.38,96.25,96.32,95600.0,70.8141,70.8361,70.7406,70.792,95600.0
2013-09-30 11:20:00,96.32,96.44,96.31,96.4,68800.0,70.792,70.8802,70.7847,70.8508,68800.0
2013-09-30 11:30:00,96.42,96.55,96.42,96.54,42000.0,70.8655,70.961,70.8655,70.9537,42000.0
2013-09-30 11:40:00,96.56,96.61,96.51,96.54,42300.0,70.9684,71.0051,70.9316,70.9537,42300.0
2013-09-30 11:50:00,96.53,96.57,96.46,96.52,48600.0,70.9463,70.9757,70.8949,70.939,48600.0
2013-09-30 12:00:00,96.52,96.52,96.31,96.31,33900.0,70.939,70.939,70.7847,70.7847,33900.0
2013-09-30 12:10:00,96.31,96.38,96.28,96.34,59400.0,70.7847,70.8361,70.7626,70.8067,59400.0
2013-09-30 12:20:00,96.34,96.39,96.28,96.34,33900.0,70.8067,70.8434,70.7626,70.8067,33900.0
2013-09-30 12:30:00,96.33,96.36,96.3,96.32,41600.0,70.7994,70.8214,70.7773,70.792,41600.0
2013-09-30 12:40:00,96.32,96.4,96.32,96.4,32400.0,70.792,70.8508,70.792,70.8508,32400.0
2013-09-30 12:50:00,96.41,96.41,96.3,96.32,29700.0,70.8581,70.8581,70.7773,70.792,29700.0
2013-09-30 13:00:00,96.32,96.36,96.29,96.31,36600.0,70.792,70.8214,70.77,70.7847,36600.0
2013-09-30 13:10:00,96.31,96.4,96.28,96.38,50400.0,70.7847,70.8508,70.7626,70.8361,50400.0
2013-09-30 13:20:00,96.38,96.4,96.28,96.3,56100.0,70.8361,70.8508,70.7626,70.7773,56100.0
2013-09-30 13:30:00,96.3,96.37,96.27,96.27,41900.0,70.7773,70.8288,70.7553,70.7553,41900.0
2013-09-30 13:40:00,96.28,96.32,96.22,96.23,49600.0,70.7626,70.792,70.7185,70.7259,49600.0
2013-09-30 13:50:00,96.24,96.25,96.03,96.09,49800.0,70.7332,70.7406,70.5789,70.623,49800.0
2013-09-30 14:00:00,96.09,96.17,96.08,96.17,49800.0,70.623,70.6818,70.6156,70.6818,49800.0
2013-09-30 14:10:00,96.17,96.18,96.08,96.14,60100.0,70.6818,70.6891,70.6156,70.6597,60100.0
2013-09-30 14:20:00,96.16,96.22,96.09,96.18,55100.0,70.6744,70.7185,70.623,70.6891,55100.0
2013-09-30 14:30:00,96.18,96.28,96.18,96.28,51800.0,70.6891,70.7626,70.6891,70.7626,51800.0
2013-09-30 14:40:00,96.28,96.29,96.13,96.22,54000.0,70.7626,70.77,70.6524,70.7185,54000.0
2013-09-30 14:50:00,96.22,96.23,96.13,96.13,59300.0,70.7185,70.7259,70.6524,70.6524,59300.0
2013-09-30 15:00:00,96.13,96.13,96.02,96.08,92500.0,70.6524,70.6524,70.5715,70.6156,92500.0
2013-09-30 15:10:00,96.08,96.08,95.93,96.0,86300.0,70.6156,70.6156,70.5054,70.5568,86300.0
2013-09-30 15:20:00,96.0,96.14,95.94,96.13,108900.0,70.5568,70.6597,70.5127,70.6524,108900.0
2013-09-30 15:30:00,96.13,96.14,96.0,96.03,170000.0,70.6524,70.6597,70.5568,70.5789,170000.0
2013-09-30 15:40:00,96.03,96.2,95.97,96.15,227500.0,70.5789,70.7038,70.5348,70.6671,227500.0
2013-09-30 15:50:00,96.15,96.26,96.08,96.23,343800.0,70.6671,70.7479,70.6156,70.7259,343800.0
2013-10-01 09:30:00,96.28,96.28,96.0,96.06,146500.0,70.7626,70.7626,70.5568,70.6009,146500.0
2013-10-01 09:40:00,96.07,96.19,96.01,96.19,89700.0,70.6083,70.6965,70.5642,70.6965,89700.0
2013-10-01 09:50:00,96.2,96.28,95.96,95.98,100600.0,70.7038,70.7626,70.5274,70.5421,100600.0
2013-10-01 10:00:00,95.96,95.99,95.85,95.93,101900.0,70.5274,70.5495,70.4466,70.5054,101900.0
2013-10-01 10:10:00,95.94,96.04,95.89,96.04,108100.0,70.5127,70.5862,70.476,70.5862,108100.0
2013-10-01 10:20:00,96.05,96.21,96.05,96.07,80700.0,70.5936,70.7112,70.5936,70.6083,80700.0
2013-10-01 10:30:00,96.08,96.22,96.06,96.13,44400.0,70.6156,70.7185,70.6009,70.6524,44400.0
2013-10-01 10:40:00,96.14,96.3,96.13,96.15,74100.0,70.6597,70.7773,70.6524,70.6671,74100.0
2013-10-01 10:50:00,96.14,96.27,96.11,96.23,48400.0,70.6597,70.7553,70.6377,70.7259,48400.0
2013-10-01 11:00:00,96.24,96.29,96.15,96.21,54700.0,70.7332,70.77,70.6671,70.7112,54700.0
2013-10-01 11:10:00,96.2,96.29,96.14,96.16,92000.0,70.7038,70.77,70.6597,70.6744,92000.0
2013-10-01 11:20:00,96.16,96.24,96.1,96.13,77200.0,70.6744,70.7332,70.6303,70.6524,77200.0
2013-10-01 11:30:00,96.13,96.33,96.12,96.31,76300.0,70.6524,70.7994,70.645,70.7847,76300.0
2013-10-01 11:40:00,96.32,96.39,96.31,96.35,62500.0,70.792,70.8434,70.7847,70.8141,62500.0
2013-10-01 11:50:00,96.34,96.39,96.33,96.36,63200.0,70.8067,70.8434,70.7994,70.8214,63200.0
2013-10-01 12:00:00,96.36,96.36,96.2,96.23,70000.0,70.8214,70.8214,70.7038,70.7259,70000.0
2013-10-01 12:10:00,96.23,96.23,96.1,96.14,30500.0,70.7259,70.7259,70.6303,70.6597,30500.0
2013-10-01 12:20:00,96.13,96.24,96.08,96.23,47900.0,70.6524,70.7332,70.6156,70.7259,47900.0
2013-10-01 12:30:00,96.23,96.23,96.14,96.14,37200.0,70.7259,70.7259,70.6597,70.6597,37200.0
2013-10-01 12:40:00,96.13,96.17,96.1,96.1,40800.0,70.6524,70.6818,70.6303,70.6303,40800.0
2013-10-01 12:50:00,96.11,96.16,96.1,96.12,38600.0,70.6377,70.6744,70.6303,70.645,38600.0
2013-10-01 13:00:00,96.13,96.15,96.09,96.14,46500.0,70.6524,70.6671,70.623,70.6597,46500.0
2013-10-01 13:10:00,96.14,96.2,96.09,96.15,49900.0,70.6597,70.7038,70.623,70.6671,49900.0
2013-10-01 13:20:00,96.16,96.16,96.08,96.11,44800.0,70.6744,70.6744,70.6156,70.6377,44800.0
2013-10-01 13:30:00,96.11,96.11,96.05,96.1,53900.0,70.6377,70.6377,70.5936,70.6303,53900.0
2013-10-01 13:40:00,96.09,96.11,96.04,96.05,37400.0,70.623,70.6377,70.5862,70.5936,37400.0
2013-10-01 13:50:00,96.05,96.1,96.05,96.06,47700.0,70.5936,70.6303,70.5936,70.6009,47700.0
2013-10-01 14:00:00,96.06,96.07,96.02,96.06,51100.0,70.6009,70.6083,70.5715,70.6009,51100.0
2013-10-01 14:10:00,96.06,96.07,95.93,95.94,71100.0,70.6009,70.6083,70.5054,70.5127,71100.0
2013-10-01 14:20:00,95.94,96.01,95.91,95.96,76800.0,70.5127,70.5642,70.4907,70.5274,76800.0
2013-10-01 14:30:00,95.96,96.0,95.95,95.99,62200.0,70.5274,70.5568,70.5201,70.5495,62200.0
2013-10-01 14:40:00,96.0,96.07,96.0,96.07,50900.0,70.5568,70.6083,70.5568,70.6083,50900.0
2013-10-01 14:50:00,96.07,96.08,95.98,96.01,60700.0,70.6083,70.6156,70.5421,70.5642,60700.0
2013-10-01 15:00:00,96.01,96.01,95.9,95.94,83600.0,70.5642,70.5642,70.4833,70.5127,83600.0
2013-10-01 15:10:00,95.95,95.98,95.91,95.94,83700.0,70.5201,70.5421,70.4907,70.5127,83700.0
2013-10-01 15:20:00,95.93,95.95,95.9,95.93,60300.0,70.5054,70.5201,70.4833,70.5054,60300.0
2013-10-01 15:30:00,95.93,95.97,95.92,95.95,95500.0,70.5054,70.5348,70.498,70.5201,95500.0
2013-10-01 15:40:00,95.95,96.06,95.94,96.06,195800.0,70.5201,70.6009,70.5127,70.6009,195800.0
2013-10-01 15:50:00,96.06,96.14,96.01,96.14,274500.0,70.6009,70.6597,70.5642,70.6597,274500.0
2013-10-02 09:30:00,95.64,95.88,94.7,94.72,624700.0,70.2922,70.4686,69.6014,69.6161,624700.0
2013-10-02 09:40:00,94.73,94.89,94.56,94.59,319400.0,69.6234,69.741,69.4985,69.5205,319400.0
2013-10-02 09:50:00,94.59,94.6,94.21,94.21,571200.0,69.5205,69.5279,69.2412,69.2412,571200.0
2013-10-02 10:00:00,94.21,94.4,94.01,94.11,444500.0,69.2412,69.3809,69.0942,69.1677,444500.0
2013-10-02 10:10:00,94.1,94.3,94.03,94.28,267700.0,69.1604,69.3074,69.1089,69.2927,267700.0
2013-10-02 10:20:00,94.28,94.38,94.25,94.35,161400.0,69.2927,69.3662,69.2706,69.3441,161400.0
2013-10-02 10:30:00,94.35,94.4,94.2,94.4,167700.0,69.3441,69.3809,69.2339,69.3809,167700.0
2013-10-02 10:40:00,94.38,94.47,94.26,94.27,200300.0,69.3662,69.4323,69.278,69.2853,200300.0
2013-10-02 10:50:00,94.27,94.35,94.26,94.34,159100.0,69.2853,69.3441,69.278,69.3368,159100.0
2013-10-02 11:00:00,94.34,94.4,94.3,94.34,180200.0,69.3368,69.3809,69.3074,69.3368,180200.0
2013-10-02 11:10:00,94.34,94.55,94.31,94.52,147800.0,69.3368,69.4911,69.3147,69.4691,147800.0
2013-10-02 11:20:00,94.53,94.76,94.51,94.74,201800.0,69.4764,69.6455,69.4617,69.6308,201800.0
2013-10-02 11:30:00,94.76,94.91,94.76,94.84,153200.0,69.6455,69.7557,69.6455,69.7043,153200.0
2013-10-02 11:40:00,94.84,94.85,94.72,94.75,99700.0,69.7043,69.7116,69.6161,69.6381,99700.0
2013-10-02 11:50:00,94.75,94.81,94.7,94.73,73600.0,69.6381,69.6822,69.6014,69.6234,73600.0
2013-10-02 12:00:00,94.73,94.94,94.72,94.9,50200.0,69.6234,69.7777,69.6161,69.7483,50200.0
2013-10-02 12:10:00,94.89,94.99,94.89,94.94,133100.0,69.741,69.8145,69.741,69.7777,133100.0
2013-10-02 12:20:00,94.95,95.0,94.85,94.86,74500.0,69.7851,69.8218,69.7116,69.719,74500.0
2013-10-02 12:30:00,94.86,94.89,94.8,94.86,62700.0,69.719,69.741,69.6749,69.719,62700.0
2013-10-02 12:40:00,94.86,94.96,94.84,94.96,66700.0,69.719,69.7924,69.7043,69.7924,66700.0
2013-10-02 12:50:00,94.96,95.03,94.94,94.98,85400.0,69.7924,69.8439,69.7777,69.8071,85400.0
2013-10-02 13:00:00,94.98,95.11,94.96,95.11,63700.0,69.8071,69.9027,69.7924,69.9027,63700.0
2013-10-02 13:10:00,95.11,95.16,94.99,95.05,60800.0,69.9027,69.9394,69.8145,69.8586,60800.0
2013-10-02 13:20:00,95.05,95.19,95.01,95.16,59500.0,69.8586,69.9615,69.8292,69.9394,59500.0
2013-10-02 13:30:00,95.15,95.17,95.09,95.09,52000.0,69.9321,69.9468,69.888,69.888,52000.0
2013-10-02 13:40:00,95.1,95.16,95.09,95.15,54400.0,69.8953,69.9394,69.888,69.9321,54400.0
2013-10-02 13:50:00,95.15,95.17,94.99,95.0,80000.0,69.9321,69.9468,69.8145,69.8218,80000.0
2013-10-02 14:00:00,94.99,95.0,94.88,94.95,71100.0,69.8145,69.8218,69.7336,69.7851,71100.0
2013-10-02 14:10:00,94.95,95.08,94.95,95.08,90600.0,69.7851,69.8806,69.7851,69.8806,90600.0
2013-10-02 14:20:00,95.09,95.12,95.09,95.1,86100.0,69.888,69.91,69.888,69.8953,86100.0
2013-10-02 14:30:00,95.1,95.11,95.08,95.09,77400.0,69.8953,69.9027,69.8806,69.888,77400.0
2013-10-02 14:40:00,95.08,95.12,95.06,95.12,85000.0,69.8806,69.91,69.8659,69.91,85000.0
2013-10-02 14:50:00,95.11,95.18,95.08,95.16,166600.0,69.9027,69.9541,69.8806,69.9394,166600.0
2013-10-02 15:00:00,95.16,95.23,95.14,95.17,112700.0,69.9394,69.9909,69.9247,69.9468,112700.0
2013-10-02 15:10:00,95.17,95.2,95.1,95.14,82000.0,69.9468,69.9688,69.8953,69.9247,82000.0
2013-10-02 15:20:00,95.13,95.16,95.12,95.13,158100.0,69.9174,69.9394,69.91,69.9174,158100.0
2013-10-02 15:30:00,95.14,95.4,95.13,95.16,199000.0,69.9247,70.1158,69.9174,69.9394,199000.0
2013-10-02 15:40:00,95.16,95.18,95.04,95.06,268700.0,69.9394,69.9541,69.8512,69.8659,268700.0
2013-10-02 15:50:00,95.06,95.26,95.04,95.23,468500.0,69.8659,70.0129,69.8512,69.9909,468500.0
2013-10-03 09:30:00,95.15,95.2,95.0,95.09,239300.0,69.9321,69.9688,69.8218,69.888,239300.0
2013-10-03 09:40:00,95.09,95.19,95.08,95.11,203000.0,69.888,69.9615,69.8806,69.9027,203000.0
2013-10-03 09:50:00,95.12,95.16,95.08,95.13,121300.0,69.91,69.9394,69.8806,69.9174,121300.0
2013-10-03 10:00:00,95.12,95.17,95.0,95.16,175800.0,69.91,69.9468,69.8218,69.9394,175800.0
2013-10-03 10:10:00,95.16,95.19,94.82,94.84,173000.0,69.9394,69.9615,69.6896,69.7043,173000.0
2013-10-03 10:20:00,94.84,94.88,94.67,94.76,129800.0,69.7043,69.7336,69.5793,69.6455,129800.0
2013-10-03 10:30:00,94.76,94.94,94.7,94.91,141200.0,69.6455,69.7777,69.6014,69.7557,141200.0
2013-10-03 10:40:00,94.9,94.9,94.74,94.8,104500.0,69.7483,69.7483,69.6308,69.6749,104500.0
2013-10-03 10:50:00,94.8,94.85,94.72,94.73,100100.0,69.6749,69.7116,69.6161,69.6234,100100.0
2013-10-03 11:00:00,94.72,94.89,94.69,94.84,154300.0,69.6161,69.741,69.594,69.7043,154300.0
2013-10-03 11:10:00,94.84,94.86,94.75,94.78,97500.0,69.7043,69.719,69.6381,69.6602,97500.0
2013-10-03 11:20:00,94.78,94.87,94.74,94.75,125400.0,69.6602,69.7263,69.6308,69.6381,125400.0
2013-10-03 11:30:00,94.75,94.97,94.74,94.96,137400.0,69.6381,69.7998,69.6308,69.7924,137400.0
2013-10-03 11:40:00,94.95,94.97,94.84,94.84,144900.0,69.7851,69.7998,69.7043,69.7043,144900.0
2013-10-03 11:50:00,94.84,94.87,94.71,94.75,85300.0,69.7043,69.7263,69.6087,69.6381,85300.0
2013-10-03 12:00:00,94.75,94.79,94.67,94.79,110600.0,69.6381,69.6675,69.5793,69.6675,110600.0
2013-10-03 12:10:00,94.79,94.85,94.77,94.82,65400.0,69.6675,69.7116,69.6528,69.6896,65400.0
2013-10-03 12:20:00,94.82,94.83,94.72,94.81,42200.0,69.6896,69.6969,69.6161,69.6822,42200.0
2013-10-03 12:30:00,94.8,94.86,94.76,94.77,57800.0,69.6749,69.719,69.6455,69.6528,57800.0
2013-10-03 12:40:00,94.76,94.87,94.67,94.83,89400.0,69.6455,69.7263,69.5793,69.6969,89400.0
2013-10-03 12:50:00,94.82,94.89,94.79,94.81,43300.0,69.6896,69.741,69.6675,69.6822,43300.0
2013-10-03 13:00:00,94.81,94.88,94.76,94.81,88500.0,69.6822,69.7336,69.6455,69.6822,88500.0
2013-10-03 13:10:00,94.8,94.87,94.8,94.87,83000.0,69.6749,69.7263,69.6749,69.7263,83000.0
2013-10-03 13:20:00,94.86,94.94,94.8,94.92,103800.0,69.719,69.7777,69.6749,69.763,103800.0
2013-10-03 13:30:00,94.92,94.94,94.88,94.93,84500.0,69.763,69.7777,69.7336,69.7704,84500.0
2013-10-03 13:40:00,94.94,95.0,94.9,94.92,68200.0,69.7777,69.8218,69.7483,69.763,68200.0
2013-10-03 13:50:00,94.92,94.93,94.77,94.89,77400.0,69.763,69.7704,69.6528,69.741,77400.0
2013-10-03 14:00:00,94.9,94.9,94.79,94.84,61000.0,69.7483,69.7483,69.6675,69.7043,61000.0
2013-10-03 14:10:00,94.84,94.91,94.83,94.86,79300.0,69.7043,69.7557,69.6969,69.719,79300.0
2013-10-03 14:20:00,94.86,94.86,94.67,94.8,156100.0,69.719,69.719,69.5793,69.6749,156100.0
2013-10-03 14:30:00,94.79,94.81,94.68,94.76,83900.0,69.6675,69.6822,69.5867,69.6455,83900.0
2013-10-03 14:40:00,94.76,94.86,94.75,94.81,66400.0,69.6455,69.719,69.6381,69.6822,66400.0
2013-10-03 14:50:00,94.82,94.88,94.8,94.81,76100.0,69.6896,69.7336,69.6749,69.6822,76100.0
2013-10-03 15:00:00,94.81,94.89,94.79,94.85,98700.0,69.6822,69.741,69.6675,69.7116,98700.0
2013-10-03 15:10:00,94.85,94.89,94.81,94.85,89800.0,69.7116,69.741,69.6822,69.7116,89800.0
2013-10-03 15:20:00,94.85,94.89,94.8,94.85,146000.0,69.7116,69.741,69.6749,69.7116,146000.0
2013-10-03 15:30:00,94.85,94.9,94.81,94.89,95200.0,69.7116,69.7483,69.6822,69.741,95200.0
2013-10-03 15:40:00,94.89,95.01,94.78,94.78,267500.0,69.741,69.8292,69.6602,69.6602,267500.0
2013-10-03 15:50:00,94.79,94.81,94.61,94.68,239300.0,69.6675,69.6822,69.5352,69.5867,239300.0
2013-10-04 09:30:00,94.61,94.67,94.42,94.45,176000.0,69.5352,69.5793,69.3956,69.4176,176000.0
2013-10-04 09:40:00,94.45,94.75,94.4,94.72,100000.0,69.4176,69.6381,69.3809,69.6161,100000.0
2013-10-04 09:50:00,94.72,94.8,94.65,94.78,82400.0,69.6161,69.6749,69.5646,69.6602,82400.0
2013-10-04 10:00:00,94.78,94.8,94.66,94.77,107600.0,69.6602,69.6749,69.572,69.6528,107600.0
2013-10-04 10:10:00,94.77,94.8,94.64,94.65,135600.0,69.6528,69.6749,69.5573,69.5646,135600.0
2013-10-04 10:20:00,94.66,94.72,94.55,94.56,111000.0,69.572,69.6161,69.4911,69.4985,111000.0
2013-10-04 10:30:00,94.57,94.67,94.47,94.62,109800.0,69.5058,69.5793,69.4323,69.5426,109800.0
2013-10-04 10:40:00,94.62,94.79,94.56,94.69,74600.0,69.5426,69.6675,69.4985,69.594,74600.0
2013-10-04 10:50:00,94.69,94.69,94.57,94.69,42100.0,69.594,69.594,69.5058,69.594,42100.0
2013-10-04 11:00:00,94.68,94.69,94.45,94.45,62800.0,69.5867,69.594,69.4176,69.4176,62800.0
2013-10-04 11:10:00,94.45,94.57,94.45,94.57,65600.0,69.4176,69.5058,69.4176,69.5058,65600.0
2013-10-04 11:20:00,94.58,94.67,94.54,94.62,24500.0,69.5132,69.5793,69.4838,69.5426,24500.0
2013-10-04 11:30:00,94.62,94.66,94.56,94.57,50500.0,69.5426,69.572,69.4985,69.5058,50500.0
2013-10-04 11:40:00,94.57,94.64,94.55,94.59,44200.0,69.5058,69.5573,69.4911,69.5205,44200.0
2013-10-04 11:50:00,94.59,94.64,94.58,94.61,47100.0,69.5205,69.5573,69.5132,69.5352,47100.0
2013-10-04 12:00:00,94.61,94.66,94.58,94.58,31000.0,69.5352,69.572,69.5132,69.5132,31000.0
2013-10-04 12:10:00,94.58,94.73,94.57,94.73,63000.0,69.5132,69.6234,69.5058,69.6234,63000.0
2013-10-04 12:20:00,94.72,94.73,94.66,94.71,59700.0,69.6161,69.6234,69.572,69.6087,59700.0
2013-10-04 12:30:00,94.72,94.76,94.69,94.73,36000.0,69.6161,69.6455,69.594,69.6234,36000.0
2013-10-04 12:40:00,94.73,94.78,94.72,94.74,31400.0,69.6234,69.6602,69.6161,69.6308,31400.0
2013-10-04 12:50:00,94.74,94.74,94.63,94.65,42600.0,69.6308,69.6308,69.5499,69.5646,42600.0
2013-10-04 13:00:00,94.64,94.68,94.61,94.67,43300.0,69.5573,69.5867,69.5352,69.5793,43300.0
2013-10-04 13:10:00,94.67,94.67,94.55,94.56,37400.0,69.5793,69.5793,69.4911,69.4985,37400.0
2013-10-04 13:20:00,94.57,94.66,94.56,94.62,57900.0,69.5058,69.572,69.4985,69.5426,57900.0
2013-10-04 13:30:00,94.61,94.63,94.56,94.57,36300.0,69.5352,69.5499,69.4985,69.5058,36300.0
2013-10-04 13:40:00,94.58,94.59,94.56,94.56,32900.0,69.5132,69.5205,69.4985,69.4985,32900.0
2013-10-04 13:50:00,94.57,94.59,94.53,94.54,34000.0,69.5058,69.5205,69.4764,69.4838,34000.0
2013-10-04 14:00:00,94.54,94.58,94.53,94.58,28000.0,69.4838,69.5132,69.4764,69.5132,28000.0
2013-10-04 14:10:00,94.57,94.62,94.56,94.59,30400.0,69.5058,69.5426,69.4985,69.5205,30400.0
2013-10-04 14:20:00,94.59,94.64,94.57,94.62,40500.0,69.5205,69.5573,69.5058,69.5426,40500.0
2013-10-04 14:30:00,94.61,94.64,94.57,94.59,80000.0,69.5352,69.5573,69.5058,69.5205,80000.0
2013-10-04 14:40:00,94.59,94.63,94.54,94.61,59100.0,69.5205,69.5499,69.4838,69.5352,59100.0
2013-10-04 14:50:00,94.6,94.68,94.6,94.61,79900.0,69.5279,69.5867,69.5279,69.5352,79900.0
2013-10-04 15:00:00,94.62,94.68,94.6,94.6,68000.0,69.5426,69.5867,69.5279,69.5279,68000.0
2013-10-04 15:10:00,94.61,94.63,94.57,94.62,65700.0,69.5352,69.5499,69.5058,69.5426,65700.0
2013-10-04 15:20:00,94.62,94.64,94.56,94.57,60000.0,69.5426,69.5573,69.4985,69.5058,60000.0
2013-10-04 15:30:00,94.57,94.59,94.54,94.56,112800.0,69.5058,69.5205,69.4838,69.4985,112800.0
2013-10-04 15:40:00,94.56,94.68,94.55,94.68,125700.0,69.4985,69.5867,69.4911,69.5867,125700.0
2013-10-04 15:50:00,94.68,94.73,94.61,94.7,188500.0,69.5867,69.6234,69.5352,69.6014,188500.0
2013-10-07 09:30:00,94.36,94.46,94.17,94.19,307400.0,69.3515,69.425,69.2118,69.2265,307400.0
2013-10-07 09:40:00,94.2,94.3,94.15,94.27,130100.0,69.2339,69.3074,69.1971,69.2853,130100.0
2013-10-07 09:50:00,94.29,94.3,94.2,94.21,141400.0,69.3,69.3074,69.2339,69.2412,141400.0
2013-10-07 10:00:00,94.21,94.25,94.14,94.24,74000.0,69.2412,69.2706,69.1898,69.2633,74000.0
2013-10-07 10:10:00,94.24,94.41,94.19,94.4,148100.0,69.2633,69.3882,69.2265,69.3809,148100.0
2013-10-07 10:20:00,94.41,94.52,94.38,94.51,72900.0,69.3882,69.4691,69.3662,69.4617,72900.0
2013-10-07 10:30:00,94.53,94.56,94.46,94.53,39400.0,69.4764,69.4985,69.425,69.4764,39400.0
2013-10-07 10:40:00,94.52,94.67,94.52,94.63,60100.0,69.4691,69.5793,69.4691,69.5499,60100.0
2013-10-07 10:50:00,94.64,94.67,94.58,94.66,68800.0,69.5573,69.5793,69.5132,69.572,68800.0
2013-10-07 11:00:00,94.66,94.68,94.53,94.61,63800.0,69.572,69.5867,69.4764,69.5352,63800.0
2013-10-07 11:10:00,94.61,94.68,94.54,94.54,49400.0,69.5352,69.5867,69.4838,69.4838,49400.0
2013-10-07 11:20:00,94.55,94.67,94.55,94.63,36700.0,69.4911,69.5793,69.4911,69.5499,36700.0
2013-10-07 11:30:00,94.62,94.69,94.61,94.64,59600.0,69.5426,69.594,69.5352,69.5573,59600.0
2013-10-07 11:40:00,94.62,94.73,94.61,94.7,31500.0,69.5426,69.6234,69.5352,69.6014,31500.0
2013-10-07 11:50:00,94.71,94.8,94.68,94.75,52200.0,69.6087,69.6749,69.5867,69.6381,52200.0
2013-10-07 12:00:00,94.74,94.74,94.66,94.66,34300.0,69.6308,69.6308,69.572,69.572,34300.0
2013-10-07 12:10:00,94.67,94.75,94.66,94.7,40400.0,69.5793,69.6381,69.572,69.6014,40400.0
2013-10-07 12:20:00,94.69,94.69,94.48,94.48,78200.0,69.594,69.594,69.4397,69.4397,78200.0
2013-10-07 12:30:00,94.48,94.51,94.41,94.49,55000.0,69.4397,69.4617,69.3882,69.447,55000.0
2013-10-07 12:40:00,94.48,94.5,94.43,94.47,48500.0,69.4397,69.4544,69.4029,69.4323,48500.0
2013-10-07 12:50:00,94.47,94.49,94.4,94.43,26000.0,69.4323,69.447,69.3809,69.4029,26000.0
2013-10-07 13:00:00,94.43,94.54,94.43,94.5,32300.0,69.4029,69.4838,69.4029,69.4544,32300.0
2013-10-07 13:10:00,94.49,94.57,94.48,94.56,30100.0,69.447,69.5058,69.4397,69.4985,30100.0
2013-10-07 13:20:00,94.55,94.63,94.53,94.55,24900.0,69.4911,69.5499,69.4764,69.4911,24900.0
2013-10-07 13:30:00,94.56,94.62,94.53,94.53,32400.0,69.4985,69.5426,69.4764,69.4764,32400.0
2013-10-07 13:40:00,94.53,94.59,94.52,94.58,23000.0,69.4764,69.5205,69.4691,69.5132,23000.0
2013-10-07 13:50:00,94.57,94.6,94.51,94.6,42500.0,69.5058,69.5279,69.4617,69.5279,42500.0
2013-10-07 14:00:00,94.6,94.65,94.55,94.56,41300.0,69.5279,69.5646,69.4911,69.4985,41300.0
2013-10-07 14:10:00,94.57,94.64,94.56,94.64,38600.0,69.5058,69.5573,69.4985,69.5573,38600.0
2013-10-07 14:20:00,94.65,94.68,94.58,94.67,58000.0,69.5646,69.5867,69.5132,69.5793,58000.0
2013-10-07 14:30:00,94.68,94.71,94.56,94.65,62600.0,69.5867,69.6087,69.4985,69.5646,62600.0
2013-10-07 14:40:00,94.65,94.67,94.61,94.65,41700.0,69.5646,69.5793,69.5352,69.5646,41700.0
2013-10-07 14:50:00,94.66,94.68,94.59,94.67,86100.0,69.572,69.5867,69.5205,69.5793,86100.0
2013-10-07 15:00:00,94.68,94.69,94.56,94.59,56900.0,69.5867,69.594,69.4985,69.5205,56900.0
2013-10-07 15:10:00,94.59,94.64,94.58,94.64,41700.0,69.5205,69.5573,69.5132,69.5573,41700.0
2013-10-07 15:20:00,94.64,94.64,94.56,94.58,65300.0,69.5573,69.5573,69.4985,69.5132,65300.0
2013-10-07 15:30:00,94.58,94.6,94.54,94.55,77600.0,69.5132,69.5279,69.4838,69.4911,77600.0
2013-10-07 15:40:00,94.55,94.58,94.45,94.52,136700.0,69.4911,69.5132,69.4176,69.4691,136700.0
2013-10-07 15:50:00,94.52,94.52,94.37,94.38,221800.0,69.4691,69.4691,69.3588,69.3662,221800.0
2013-10-08 09:30:00,94.27,94.32,94.12,94.15,197300.0,69.2853,69.3221,69.1751,69.1971,197300.0
2013-10-08 09:40:00,94.15,94.46,94.1,94.41,93100.0,69.1971,69.425,69.1604,69.3882,93100.0
2013-10-08 09:50:00,94.39,94.4,94.17,94.29,87100.0,69.3735,69.3809,69.2118,69.3,87100.0
2013-10-08 10:00:00,94.31,94.32,94.13,94.18,90600.0,69.3147,69.3221,69.1824,69.2192,90600.0
2013-10-08 10:10:00,94.19,94.34,94.13,94.34,91200.0,69.2265,69.3368,69.1824,69.3368,91200.0
2013-10-08 10:20:00,94.33,94.4,94.25,94.32,78600.0,69.3294,69.3809,69.2706,69.3221,78600.0
2013-10-08 10:30:00,94.35,94.37,94.24,94.25,65400.0,69.3441,69.3588,69.2633,69.2706,65400.0
2013-10-08 10:40:00,94.24,94.39,94.2,94.24,107000.0,69.2633,69.3735,69.2339,69.2633,107000.0
2013-10-08 10:50:00,94.23,94.28,94.14,94.27,75800.0,69.2559,69.2927,69.1898,69.2853,75800.0
2013-10-08 11:00:00,94.26,94.39,94.23,94.38,89700.0,69.278,69.3735,69.2559,69.3662,89700.0
2013-10-08 11:10:00,94.39,94.4,94.25,94.32,59500.0,69.3735,69.3809,69.2706,69.3221,59500.0
2013-10-08 11:20:00,94.33,94.48,94.33,94.44,53900.0,69.3294,69.4397,69.3294,69.4103,53900.0
2013-10-08 11:30:00,94.43,94.53,94.4,94.43,63100.0,69.4029,69.4764,69.3809,69.4029,63100.0
2013-10-08 11:40:00,94.45,94.52,94.4,94.42,57000.0,69.4176,69.4691,69.3809,69.3956,57000.0
2013-10-08 11:50:00,94.42,94.58,94.42,94.53,41800.0,69.3956,69.5132,69.3956,69.4764,41800.0
2013-10-08 12:00:00,94.53,94.55,94.44,94.51,39700.0,69.4764,69.4911,69.4103,69.4617,39700.0
2013-10-08 12:10:00,94.5,94.55,94.43,94.43,57200.0,69.4544,69.4911,69.4029,69.4029,57200.0
2013-10-08 12:20:00,94.44,94.5,94.36,94.41,59800.0,69.4103,69.4544,69.3515,69.3882,59800.0
2013-10-08 12:30:00,94.41,94.41,94.25,94.37,78700.0,69.3882,69.3882,69.2706,69.3588,78700.0
2013-10-08 12:40:00,94.38,94.47,94.36,94.43,69300.0,69.3662,69.4323,69.3515,69.4029,69300.0
2013-10-08 12:50:00,94.42,94.42,94.28,94.36,38700.0,69.3956,69.3956,69.2927,69.3515,38700.0
2013-10-08 13:00:00,94.37,94.43,94.35,94.36,79800.0,69.3588,69.4029,69.3441,69.3515,79800.0
2013-10-08 13:10:00,94.34,94.35,94.19,94.2,96600.0,69.3368,69.3441,69.2265,69.2339,96600.0
2013-10-08 13:20:00,94.2,94.26,94.15,94.25,54300.0,69.2339,69.278,69.1971,69.2706,54300.0
2013-10-08 13:30:00,94.25,94.28,94.16,94.2,66200.0,69.2706,69.2927,69.2045,69.2339,66200.0
2013-10-08 13:40:00,94.2,94.22,94.14,94.16,40800.0,69.2339,69.2486,69.1898,69.2045,40800.0
2013-10-08 13:50:00,94.16,94.29,94.16,94.2,45600.0,69.2045,69.3,69.2045,69.2339,45600.0
2013-10-08 14:00:00,94.2,94.21,94.13,94.16,39900.0,69.2339,69.2412,69.1824,69.2045,39900.0
2013-10-08 14:10:00,94.17,94.23,94.12,94.15,57000.0,69.2118,69.2559,69.1751,69.1971,57000.0
2013-10-08 14:20:00,94.15,94.25,94.1,94.2,70800.0,69.1971,69.2706,69.1604,69.2339,70800.0
2013-10-08 14:30:00,94.19,94.23,94.15,94.22,51200.0,69.2265,69.2559,69.1971,69.2486,51200.0
2013-10-08 14:40:00,94.22,94.24,94.13,94.16,56400.0,69.2486,69.2633,69.1824,69.2045,56400.0
2013-10-08 14:50:00,94.16,94.23,94.12,94.22,88100.0,69.2045,69.2559,69.1751,69.2486,88100.0
2013-10-08 15:00:00,94.22,94.26,94.16,94.16,99700.0,69.2486,69.278,69.2045,69.2045,99700.0
2013-10-08 15:10:00,94.15,94.22,94.12,94.21,94400.0,69.1971,69.2486,69.1751,69.2412,94400.0
2013-10-08 15:20:00,94.22,94.32,94.19,94.23,110800.0,69.2486,69.3221,69.2265,69.2559,110800.0
2013-10-08 15:30:00,94.24,94.29,94.14,94.22,112400.0,69.2633,69.3,69.1898,69.2486,112400.0
2013-10-08 15:40:00,94.22,94.25,94.1,94.14,155700.0,69.2486,69.2706,69.1604,69.1898,155700.0
2013-10-08 15:50:00,94.14,94.18,93.95,93.97,321100.0,69.1898,69.2192,69.0501,69.0648,321100.0
2013-10-09 09:30:00,93.82,93.85,93.55,93.6,303700.0,68.9546,68.9766,68.7561,68.7929,303700.0
2013-10-09 09:40:00,93.6,93.63,93.3,93.37,228000.0,68.7929,68.8149,68.5724,68.6238,228000.0
2013-10-09 09:50:00,93.37,93.38,93.14,93.38,348000.0,68.6238,68.6312,68.4548,68.6312,348000.0
2013-10-09 10:00:00,93.37,93.72,93.21,93.62,155900.0,68.6238,68.8811,68.5063,68.8076,155900.0
2013-10-09 10:10:00,93.64,93.82,93.63,93.79,141600.0,68.8223,68.9546,68.8149,68.9325,141600.0
2013-10-09 10:20:00,93.81,93.96,93.79,93.84,121300.0,68.9472,69.0575,68.9325,68.9693,121300.0
2013-10-09 10:30:00,93.85,93.87,93.68,93.81,86500.0,68.9766,68.9913,68.8517,68.9472,86500.0
2013-10-09 10:40:00,93.81,93.81,93.64,93.73,67300.0,68.9472,68.9472,68.8223,68.8884,67300.0
2013-10-09 10:50:00,93.74,93.77,93.58,93.58,55500.0,68.8958,68.9178,68.7782,68.7782,55500.0
2013-10-09 11:00:00,93.59,93.79,93.48,93.49,91400.0,68.7855,68.9325,68.7047,68.712,91400.0
2013-10-09 11:10:00,93.49,93.58,93.37,93.39,97400.0,68.712,68.7782,68.6238,68.6385,97400.0
2013-10-09 11:20:00,93.38,93.46,93.27,93.45,96400.0,68.6312,68.69,68.5504,68.6826,96400.0
2013-10-09 11:30:00,93.44,93.53,93.36,93.4,78200.0,68.6753,68.7414,68.6165,68.6459,78200.0
2013-10-09 11:40:00,93.4,93.51,93.37,93.5,96500.0,68.6459,68.7267,68.6238,68.7194,96500.0
2013-10-09 11:50:00,93.5,93.52,93.43,93.48,71700.0,68.7194,68.7341,68.6679,68.7047,71700.0
2013-10-09 12:00:00,93.49,93.53,93.44,93.45,48700.0,68.712,68.7414,68.6753,68.6826,48700.0
2013-10-09 12:10:00,93.45,93.5,93.4,93.41,62400.0,68.6826,68.7194,68.6459,68.6532,62400.0
2013-10-09 12:20:00,93.4,93.44,93.36,93.37,46000.0,68.6459,68.6753,68.6165,68.6238,46000.0
2013-10-09 12:30:00,93.36,93.41,93.34,93.38,48000.0,68.6165,68.6532,68.6018,68.6312,48000.0
2013-10-09 12:40:00,93.39,93.4,93.31,93.33,50000.0,68.6385,68.6459,68.5798,68.5945,50000.0
2013-10-09 12:50:00,93.33,93.39,93.29,93.38,57100.0,68.5945,68.6385,68.5651,68.6312,57100.0
2013-10-09 13:00:00,93.39,93.43,93.35,93.35,59700.0,68.6385,68.6679,68.6092,68.6092,59700.0
2013-10-09 13:10:00,93.36,93.55,93.34,93.51,108600.0,68.6165,68.7561,68.6018,68.7267,108600.0
2013-10-09 13:20:00,93.51,93.55,93.39,93.4,104400.0,68.7267,68.7561,68.6385,68.6459,104400.0
2013-10-09 13:30:00,93.4,93.47,93.34,93.39,99300.0,68.6459,68.6973,68.6018,68.6385,99300.0
2013-10-09 13:40:00,93.39,93.42,93.23,93.27,186200.0,68.6385,68.6606,68.521,68.5504,186200.0
2013-10-09 13:50:00,93.28,93.59,93.28,93.48,138900.0,68.5577,68.7855,68.5577,68.7047,138900.0
2013-10-09 14:00:00,93.49,93.72,93.45,93.69,128900.0,68.712,68.8811,68.6826,68.859,128900.0
2013-10-09 14:10:00,93.69,93.7,93.43,93.43,115500.0,68.859,68.8664,68.6679,68.6679,115500.0
2013-10-09 14:20:00,93.42,93.57,93.35,93.47,102900.0,68.6606,68.7708,68.6092,68.6973,102900.0
2013-10-09 14:30:00,93.47,93.54,93.43,93.43,91000.0,68.6973,68.7488,68.6679,68.6679,91000.0
2013-10-09 14:40:00,93.44,93.45,93.3,93.36,82700.0,68.6753,68.6826,68.5724,68.6165,82700.0
2013-10-09 14:50:00,93.36,93.47,93.35,93.43,79700.0,68.6165,68.6973,68.6092,68.6679,79700.0
2013-10-09 15:00:00,93.43,93.52,93.38,93.49,106200.0,68.6679,68.7341,68.6312,68.712,106200.0
2013-10-09 15:10:00,93.49,93.52,93.37,93.39,97400.0,68.712,68.7341,68.6238,68.6385,97400.0
2013-10-09 15:20:00,93.38,93.48,93.36,93.42,109700.0,68.6312,68.7047,68.6165,68.6606,109700.0
2013-10-09 15:30:00,93.43,93.48,93.32,93.33,127900.0,68.6679,68.7047,68.5871,68.5945,127900.0
2013-10-09 15:40:00,93.33,93.34,93.22,93.27,250400.0,68.5945,68.6018,68.5136,68.5504,250400.0
2013-10-09 15:50:00,93.28,93.37,93.22,93.26,428300.0,68.5577,68.6238,68.5136,68.543,428300.0
2013-10-10 09:30:00,94.22,94.23,93.55,93.88,303100.0,69.2486,69.2559,68.7561,68.9987,303100.0
2013-10-10 09:40:00,93.9,94.06,93.6,93.77,188800.0,69.0134,69.131,68.7929,68.9178,188800.0
2013-10-10 09:50:00,93.75,93.82,93.71,93.72,155500.0,68.9031,68.9546,68.8737,68.8811,155500.0
2013-10-10 10:00:00,93.73,93.73,93.52,93.55,226800.0,68.8884,68.8884,68.7341,68.7561,226800.0
2013-10-10 10:10:00,93.56,93.72,93.54,93.72,144500.0,68.7635,68.8811,68.7488,68.8811,144500.0
2013-10-10 10:20:00,93.72,93.78,93.62,93.68,174400.0,68.8811,68.9252,68.8076,68.8517,174400.0
2013-10-10 10:30:00,93.69,93.78,93.68,93.69,95100.0,68.859,68.9252,68.8517,68.859,95100.0
2013-10-10 10:40:00,93.71,93.8,93.68,93.69,129000.0,68.8737,68.9399,68.8517,68.859,129000.0
2013-10-10 10:50:00,93.69,93.71,93.56,93.59,91900.0,68.859,68.8737,68.7635,68.7855,91900.0
2013-10-10 11:00:00,93.59,93.62,93.51,93.62,95800.0,68.7855,68.8076,68.7267,68.8076,95800.0
2013-10-10 11:10:00,93.62,93.73,93.61,93.7,106800.0,68.8076,68.8884,68.8002,68.8664,106800.0
2013-10-10 11:20:00,93.7,93.85,93.67,93.85,114600.0,68.8664,68.9766,68.8443,68.9766,114600.0
2013-10-10 11:30:00,93.86,93.93,93.8,93.91,131700.0,68.984,69.0354,68.9399,69.0207,131700.0
2013-10-10 11:40:00,93.91,94.1,93.87,94.06,136800.0,69.0207,69.1604,68.9913,69.131,136800.0
2013-10-10 11:50:00,94.06,94.06,93.95,94.0,80000.0,69.131,69.131,69.0501,69.0869,80000.0
2013-10-10 12:00:00,94.0,94.05,94.0,94.04,85600.0,69.0869,69.1236,69.0869,69.1163,85600.0
2013-10-10 12:10:00,94.04,94.06,93.98,94.01,63200.0,69.1163,69.131,69.0722,69.0942,63200.0
2013-10-10 12:20:00,94.01,94.08,94.0,94.03,66300.0,69.0942,69.1457,69.0869,69.1089,66300.0
2013-10-10 12:30:00,94.03,94.14,94.03,94.05,61300.0,69.1089,69.1898,69.1089,69.1236,61300.0
2013-10-10 12:40:00,94.06,94.2,94.05,94.19,62600.0,69.131,69.2339,69.1236,69.2265,62600.0
2013-10-10 12:50:00,94.19,94.2,94.12,94.18,62600.0,69.2265,69.2339,69.1751,69.2192,62600.0
2013-10-10 13:00:00,94.17,94.19,94.11,94.13,66100.0,69.2118,69.2265,69.1677,69.1824,66100.0
2013-10-10 13:10:00,94.13,94.19,94.08,94.14,46900.0,69.1824,69.2265,69.1457,69.1898,46900.0
2013-10-10 13:20:00,94.15,94.18,94.05,94.06,44400.0,69.1971,69.2192,69.1236,69.131,44400.0
2013-10-10 13:30:00,94.07,94.2,94.04,94.18,39700.0,69.1383,69.2339,69.1163,69.2192,39700.0
2013-10-10 13:40:00,94.17,94.21,94.13,94.21,50300.0,69.2118,69.2412,69.1824,69.2412,50300.0
2013-10-10 13:50:00,94.21,94.21,94.14,94.16,50200.0,69.2412,69.2412,69.1898,69.2045,50200.0
2013-10-10 14:00:00,94.16,94.19,94.03,94.07,47900.0,69.2045,69.2265,69.1089,69.1383,47900.0
2013-10-10 14:10:00,94.06,94.07,94.0,94.04,45300.0,69.131,69.1383,69.0869,69.1163,45300.0
2013-10-10 14:20:00,94.04,94.14,94.03,94.12,57400.0,69.1163,69.1898,69.1089,69.1751,57400.0
2013-10-10 14:30:00,94.13,94.16,94.11,94.13,43500.0,69.1824,69.2045,69.1677,69.1824,43500.0
2013-10-10 14:40:00,94.14,94.16,94.05,94.07,36300.0,69.1898,69.2045,69.1236,69.1383,36300.0
2013-10-10 14:50:00,94.07,94.08,94.02,94.05,37400.0,69.1383,69.1457,69.1016,69.1236,37400.0
2013-10-10 15:00:00,94.05,94.32,94.02,94.26,128200.0,69.1236,69.3221,69.1016,69.278,128200.0
2013-10-10 15:10:00,94.27,94.35,94.24,94.28,121400.0,69.2853,69.3441,69.2633,69.2927,121400.0
2013-10-10 15:20:00,94.28,94.33,94.23,94.23,111300.0,69.2927,69.3294,69.2559,69.2559,111300.0
2013-10-10 15:30:00,94.23,94.32,94.18,94.29,109100.0,69.2559,69.3221,69.2192,69.3,109100.0
2013-10-10 15:40:00,94.29,94.31,94.2,94.24,158100.0,69.3,69.3147,69.2339,69.2633,158100.0
2013-10-10 15:50:00,94.25,94.44,94.24,94.43,363400.0,69.2706,69.4103,69.2633,69.4029,363400.0
2013-10-11 09:30:00,94.74,94.74,94.33,94.51,285800.0,69.6308,69.6308,69.3294,69.4617,285800.0
2013-10-11 09:40:00,94.51,94.66,94.48,94.56,155500.0,69.4617,69.572,69.4397,69.4985,155500.0
2013-10-11 09:50:00,94.59,94.73,94.47,94.7,94800.0,69.5205,69.6234,69.4323,69.6014,94800.0
2013-10-11 10:00:00,94.71,94.8,94.64,94.64,106800.0,69.6087,69.6749,69.5573,69.5573,106800.0
2013-10-11 10:10:00,94.65,94.71,94.56,94.57,87900.0,69.5646,69.6087,69.4985,69.5058,87900.0
2013-10-11 10:20:00,94.57,94.66,94.54,94.63,131700.0,69.5058,69.572,69.4838,69.5499,131700.0
2013-10-11 10:30:00,94.62,94.64,94.5,94.59,58200.0,69.5426,69.5573,69.4544,69.5205,58200.0
2013-10-11 10:40:00,94.59,94.66,94.56,94.57,49100.0,69.5205,69.572,69.4985,69.5058,49100.0
2013-10-11 10:50:00,94.58,94.65,94.57,94.63,52800.0,69.5132,69.5646,69.5058,69.5499,52800.0
2013-10-11 11:00:00,94.63,94.7,94.63,94.65,37000.0,69.5499,69.6014,69.5499,69.5646,37000.0
2013-10-11 11:10:00,94.65,94.71,94.58,94.6,54300.0,69.5646,69.6087,69.5132,69.5279,54300.0
2013-10-11 11:20:00,94.6,94.67,94.57,94.59,42200.0,69.5279,69.5793,69.5058,69.5205,42200.0
2013-10-11 11:30:00,94.59,94.69,94.59,94.65,77200.0,69.5205,69.594,69.5205,69.5646,77200.0
2013-10-11 11:40:00,94.65,94.66,94.6,94.64,64200.0,69.5646,69.572,69.5279,69.5573,64200.0
2013-10-11 11:50:00,94.64,94.67,94.6,94.66,57500.0,69.5573,69.5793,69.5279,69.572,57500.0
2013-10-11 12:00:00,94.65,94.7,94.65,94.7,67500.0,69.5646,69.6014,69.5646,69.6014,67500.0
2013-10-11 12:10:00,94.7,94.7,94.65,94.68,59700.0,69.6014,69.6014,69.5646,69.5867,59700.0
2013-10-11 12:20:00,94.68,94.71,94.64,94.65,47900.0,69.5867,69.6087,69.5573,69.5646,47900.0
2013-10-11 12:30:00,94.65,94.7,94.65,94.66,39600.0,69.5646,69.6014,69.5646,69.572,39600.0
2013-10-11 12:40:00,94.67,94.69,94.64,94.68,91900.0,69.5793,69.594,69.5573,69.5867,91900.0
2013-10-11 12:50:00,94.67,94.73,94.65,94.68,78700.0,69.5793,69.6234,69.5646,69.5867,78700.0
2013-10-11 13:00:00,94.68,94.71,94.66,94.69,98200.0,69.5867,69.6087,69.572,69.594,98200.0
2013-10-11 13:10:00,94.7,94.75,94.67,94.73,76000.0,69.6014,69.6381,69.5793,69.6234,76000.0
2013-10-11 13:20:00,94.73,94.79,94.69,94.77,47600.0,69.6234,69.6675,69.594,69.6528,47600.0
2013-10-11 13:30:00,94.78,94.78,94.67,94.68,64200.0,69.6602,69.6602,69.5793,69.5867,64200.0
2013-10-11 13:40:00,94.68,94.71,94.64,94.69,76200.0,69.5867,69.6087,69.5573,69.594,76200.0
2013-10-11 13:50:00,94.7,94.71,94.66,94.7,74600.0,69.6014,69.6087,69.572,69.6014,74600.0
2013-10-11 14:00:00,94.7,94.7,94.62,94.7,89300.0,69.6014,69.6014,69.5426,69.6014,89300.0
2013-10-11 14:10:00,94.7,94.7,94.64,94.65,55400.0,69.6014,69.6014,69.5573,69.5646,55400.0
2013-10-11 14:20:00,94.66,94.68,94.64,94.68,62500.0,69.572,69.5867,69.5573,69.5867,62500.0
2013-10-11 14:30:00,94.68,94.68,94.57,94.58,54900.0,69.5867,69.5867,69.5058,69.5132,54900.0
2013-10-11 14:40:00,94.57,94.66,94.52,94.61,129000.0,69.5058,69.572,69.4691,69.5352,129000.0
2013-10-11 14:50:00,94.61,94.62,94.52,94.53,72800.0,69.5352,69.5426,69.4691,69.4764,72800.0
2013-10-11 15:00:00,94.52,94.54,94.46,94.51,146100.0,69.4691,69.4838,69.425,69.4617,146100.0
2013-10-11 15:10:00,94.5,94.61,94.48,94.5,157400.0,69.4544,69.5352,69.4397,69.4544,157400.0
2013-10-11 15:20:00,94.49,94.58,94.48,94.58,76200.0,69.447,69.5132,69.4397,69.5132,76200.0
2013-10-11 15:30:00,94.57,94.61,94.53,94.54,115400.0,69.5058,69.5352,69.4764,69.4838,115400.0
2013-10-11 15:40:00,94.54,94.59,94.51,94.58,163900.0,69.4838,69.5205,69.4617,69.5132,163900.0
2013-10-11 15:50:00,94.58,94.75,94.54,94.74,388700.0,69.5132,69.6381,69.4838,69.6308,388700.0
2013-10-14 09:30:00,94.41,94.46,94.2,94.2,151800.0,69.3882,69.425,69.2339,69.2339,151800.0
2013-10-14 09:40:00,94.2,94.29,94.18,94.26,81700.0,69.2339,69.3,69.2192,69.278,81700.0
2013-10-14 09:50:00,94.27,94.43,94.25,94.36,117400.0,69.2853,69.4029,69.2706,69.3515,117400.0
2013-10-14 10:00:00,94.36,94.47,94.35,94.45,95900.0,69.3515,69.4323,69.3441,69.4176,95900.0
2013-10-14 10:10:00,94.44,94.55,94.42,94.47,66600.0,69.4103,69.4911,69.3956,69.4323,66600.0
2013-10-14 10:20:00,94.47,94.58,94.46,94.58,71800.0,69.4323,69.5132,69.425,69.5132,71800.0
2013-10-14 10:30:00,94.57,94.6,94.54,94.6,43900.0,69.5058,69.5279,69.4838,69.5279,43900.0
2013-10-14 10:40:00,94.59,94.63,94.53,94.59,62600.0,69.5205,69.5499,69.4764,69.5205,62600.0
2013-10-14 10:50:00,94.59,94.61,94.52,94.56,36900.0,69.5205,69.5352,69.4691,69.4985,36900.0
2013-10-14 11:00:00,94.56,94.64,94.55,94.59,59200.0,69.4985,69.5573,69.4911,69.5205,59200.0
2013-10-14 11:10:00,94.6,94.65,94.54,94.62,38100.0,69.5279,69.5646,69.4838,69.5426,38100.0
2013-10-14 11:20:00,94.61,94.61,94.55,94.59,31400.0,69.5352,69.5352,69.4911,69.5205,31400.0
2013-10-14 11:30:00,94.59,94.61,94.54,94.6,53500.0,69.5205,69.5352,69.4838,69.5279,53500.0
2013-10-14 11:40:00,94.6,94.61,94.44,94.48,127400.0,69.5279,69.5352,69.4103,69.4397,127400.0
2013-10-14 11:50:00,94.48,94.51,94.47,94.5,59100.0,69.4397,69.4617,69.4323,69.4544,59100.0
2013-10-14 12:00:00,94.5,94.51,94.45,94.45,45800.0,69.4544,69.4617,69.4176,69.4176,45800.0
2013-10-14 12:10:00,94.45,94.46,94.39,94.4,66000.0,69.4176,69.425,69.3735,69.3809,66000.0
2013-10-14 12:20:00,94.4,94.41,94.33,94.39,68900.0,69.3809,69.3882,69.3294,69.3735,68900.0
2013-10-14 12:30:00,94.4,94.43,94.36,94.4,69900.0,69.3809,69.4029,69.3515,69.3809,69900.0
2013-10-14 12:40:00,94.4,94.43,94.34,94.36,111400.0,69.3809,69.4029,69.3368,69.3515,111400.0
2013-10-14 12:50:00,94.35,94.36,94.28,94.29,97100.0,69.3441,69.3515,69.2927,69.3,97100.0
2013-10-14 13:00:00,94.29,94.36,94.28,94.33,81300.0,69.3,69.3515,69.2927,69.3294,81300.0
2013-10-14 13:10:00,94.33,94.43,94.32,94.34,137500.0,69.3294,69.4029,69.3221,69.3368,137500.0
2013-10-14 13:20:00,94.35,94.38,94.34,94.36,64400.0,69.3441,69.3662,69.3368,69.3515,64400.0
2013-10-14 13:30:00,94.37,94.4,94.34,94.38,81200.0,69.3588,69.3809,69.3368,69.3662,81200.0
2013-10-14 13:40:00,94.39,94.44,94.38,94.43,77800.0,69.3735,69.4103,69.3662,69.4029,77800.0
2013-10-14 13:50:00,94.43,94.49,94.4,94.49,69700.0,69.4029,69.447,69.3809,69.447,69700.0
2013-10-14 14:00:00,94.48,94.76,94.48,94.69,156500.0,69.4397,69.6455,69.4397,69.594,156500.0
2013-10-14 14:10:00,94.69,94.83,94.64,94.82,54600.0,69.594,69.6969,69.5573,69.6896,54600.0
2013-10-14 14:20:00,94.83,94.85,94.75,94.76,59300.0,69.6969,69.7116,69.6381,69.6455,59300.0
2013-10-14 14:30:00,94.77,94.82,94.76,94.78,72300.0,69.6528,69.6896,69.6455,69.6602,72300.0
2013-10-14 14:40:00,94.78,94.8,94.64,94.75,67500.0,69.6602,69.6749,69.5573,69.6381,67500.0
2013-10-14 14:50:00,94.75,94.75,94.66,94.67,49900.0,69.6381,69.6381,69.572,69.5793,49900.0
2013-10-14 15:00:00,94.66,94.83,94.64,94.83,54100.0,69.572,69.6969,69.5573,69.6969,54100.0
2013-10-14 15:10:00,94.84,94.88,94.77,94.77,67000.0,69.7043,69.7336,69.6528,69.6528,67000.0
2013-10-14 15:20:00,94.77,94.78,94.7,94.72,54400.0,69.6528,69.6602,69.6014,69.6161,54400.0
2013-10-14 15:30:00,94.73,94.77,94.63,94.63,100300.0,69.6234,69.6528,69.5499,69.5499,100300.0
2013-10-14 15:40:00,94.64,94.68,94.52,94.52,154500.0,69.5573,69.5867,69.4691,69.4691,154500.0
2013-10-14 15:50:00,94.53,94.73,94.52,94.72,225300.0,69.4764,69.6234,69.4691,69.6161,225300.0
2013-10-15 09:30:00,93.96,94.2,93.74,93.76,535500.0,69.0575,69.2339,68.8958,68.9105,535500.0
2013-10-15 09:40:00,93.74,93.82,93.5,93.82,344600.0,68.8958,68.9546,68.7194,68.9546,344600.0
2013-10-15 09:50:00,93.79,93.79,93.45,93.53,228800.0,68.9325,68.9325,68.6826,68.7414,228800.0
2013-10-15 10:00:00,93.52,93.59,93.45,93.57,173200.0,68.7341,68.7855,68.6826,68.7708,173200.0
2013-10-15 10:10:00,93.58,93.7,93.58,93.6,145200.0,68.7782,68.8664,68.7782,68.7929,145200.0
2013-10-15 10:20:00,93.59,93.67,93.54,93.66,102100.0,68.7855,68.8443,68.7488,68.837,102100.0
2013-10-15 10:30:00,93.64,93.86,93.64,93.85,85800.0,68.8223,68.984,68.8223,68.9766,85800.0
2013-10-15 10:40:00,93.86,93.9,93.6,93.68,101100.0,68.984,69.0134,68.7929,68.8517,101100.0
2013-10-15 10:50:00,93.68,93.75,93.66,93.7,80700.0,68.8517,68.9031,68.837,68.8664,80700.0
2013-10-15 11:00:00,93.72,93.8,93.65,93.68,139500.0,68.8811,68.9399,68.8296,68.8517,139500.0
2013-10-15 11:10:00,93.68,93.99,93.65,93.95,102400.0,68.8517,69.0795,68.8296,69.0501,102400.0
2013-10-15 11:20:00,93.97,94.15,93.93,93.95,98800.0,69.0648,69.1971,69.0354,69.0501,98800.0
2013-10-15 11:30:00,93.94,94.1,93.89,93.9,110400.0,69.0428,69.1604,69.006,69.0134,110400.0
2013-10-15 11:40:00,93.9,93.94,93.84,93.9,105300.0,69.0134,69.0428,68.9693,69.0134,105300.0
2013-10-15 11:50:00,93.9,93.91,93.83,93.84,88500.0,69.0134,69.0207,68.9619,68.9693,88500.0
2013-10-15 12:00:00,93.83,93.83,93.55,93.74,121700.0,68.9619,68.9619,68.7561,68.8958,121700.0
2013-10-15 12:10:00,93.74,93.75,93.65,93.68,80700.0,68.8958,68.9031,68.8296,68.8517,80700.0
2013-10-15 12:20:00,93.68,93.71,93.65,93.65,98500.0,68.8517,68.8737,68.8296,68.8296,98500.0
2013-10-15 12:30:00,93.65,93.7,93.64,93.67,61900.0,68.8296,68.8664,68.8223,68.8443,61900.0
2013-10-15 12:40:00,93.68,93.75,93.67,93.74,196500.0,68.8517,68.9031,68.8443,68.8958,196500.0
2013-10-15 12:50:00,93.75,93.8,93.73,93.8,76200.0,68.9031,68.9399,68.8884,68.9399,76200.0
2013-10-15 13:00:00,93.79,93.8,93.72,93.73,44800.0,68.9325,68.9399,68.8811,68.8884,44800.0
2013-10-15 13:10:00,93.73,93.76,93.7,93.7,138500.0,68.8884,68.9105,68.8664,68.8664,138500.0
2013-10-15 13:20:00,93.7,93.75,93.68,93.69,55700.0,68.8664,68.9031,68.8517,68.859,55700.0
2013-10-15 13:30:00,93.7,93.77,93.69,93.76,54400.0,68.8664,68.9178,68.859,68.9105,54400.0
2013-10-15 13:40:00,93.76,93.89,93.75,93.89,55100.0,68.9105,69.006,68.9031,69.006,55100.0
2013-10-15 13:50:00,93.88,93.88,93.79,93.82,42600.0,68.9987,68.9987,68.9325,68.9546,42600.0
2013-10-15 14:00:00,93.82,93.88,93.81,93.84,45100.0,68.9546,68.9987,68.9472,68.9693,45100.0
2013-10-15 14:10:00,93.84,93.84,93.75,93.81,71900.0,68.9693,68.9693,68.9031,68.9472,71900.0
2013-10-15 14:20:00,93.8,93.8,93.65,93.7,87100.0,68.9399,68.9399,68.8296,68.8664,87100.0
2013-10-15 14:30:00,93.7,93.7,93.5,93.58,133200.0,68.8664,68.8664,68.7194,68.7782,133200.0
2013-10-15 14:40:00,93.6,93.67,93.52,93.59,125100.0,68.7929,68.8443,68.7341,68.7855,125100.0
2013-10-15 14:50:00,93.59,93.68,93.58,93.67,76700.0,68.7855,68.8517,68.7782,68.8443,76700.0
2013-10-15 15:00:00,93.67,93.81,93.6,93.79,101800.0,68.8443,68.9472,68.7929,68.9325,101800.0
2013-10-15 15:10:00,93.8,93.81,93.68,93.8,116500.0,68.9399,68.9472,68.8517,68.9399,116500.0
2013-10-15 15:20:00,93.8,93.94,93.78,93.94,252500.0,68.9399,69.0428,68.9252,69.0428,252500.0
2013-10-15 15:30:00,93.95,93.95,93.84,93.86,229400.0,69.0501,69.0501,68.9693,68.984,229400.0
2013-10-15 15:40:00,93.86,93.94,93.75,93.85,331300.0,68.984,69.0428,68.9031,68.9766,331300.0
2013-10-15 15:50:00,93.86,93.86,93.73,93.78,391600.0,68.984,68.984,68.8884,68.9252,391600.0
2013-10-16 09:30:00,94.3,94.6,94.14,94.44,238900.0,69.3074,69.5279,69.1898,69.4103,238900.0
2013-10-16 09:40:00,94.43,94.55,94.29,94.45,181900.0,69.4029,69.4911,69.3,69.4176,181900.0
2013-10-16 09:50:00,94.45,94.78,94.45,94.65,191500.0,69.4176,69.6602,69.4176,69.5646,191500.0
2013-10-16 10:00:00,94.66,94.75,94.57,94.7,251700.0,69.572,69.6381,69.5058,69.6014,251700.0
2013-10-16 10:10:00,94.71,94.8,94.58,94.78,134200.0,69.6087,69.6749,69.5132,69.6602,134200.0
2013-10-16 10:20:00,94.78,94.89,94.7,94.88,91900.0,69.6602,69.741,69.6014,69.7336,91900.0
2013-10-16 10:30:00,94.88,94.91,94.76,94.79,77000.0,69.7336,69.7557,69.6455,69.6675,77000.0
2013-10-16 10:40:00,94.77,94.89,94.76,94.88,55400.0,69.6528,69.741,69.6455,69.7336,55400.0
2013-10-16 10:50:00,94.88,95.07,94.88,95.06,128800.0,69.7336,69.8733,69.7336,69.8659,128800.0
2013-10-16 11:00:00,95.06,95.09,94.88,94.88,91400.0,69.8659,69.888,69.7336,69.7336,91400.0
2013-10-16 11:10:00,94.88,94.94,94.78,94.79,70200.0,69.7336,69.7777,69.6602,69.6675,70200.0
2013-10-16 11:20:00,94.77,94.85,94.76,94.81,122000.0,69.6528,69.7116,69.6455,69.6822,122000.0
2013-10-16 11:30:00,94.83,94.85,94.78,94.79,84400.0,69.6969,69.7116,69.6602,69.6675,84400.0
2013-10-16 11:40:00,94.8,94.89,94.78,94.8,56200.0,69.6749,69.741,69.6602,69.6749,56200.0
2013-10-16 11:50:00,94.8,94.95,94.78,94.93,79500.0,69.6749,69.7851,69.6602,69.7704,79500.0
2013-10-16 12:00:00,94.93,94.95,94.82,94.9,39000.0,69.7704,69.7851,69.6896,69.7483,39000.0
2013-10-16 12:10:00,94.9,94.93,94.79,94.93,64100.0,69.7483,69.7704,69.6675,69.7704,64100.0
2013-10-16 12:20:00,94.93,94.96,94.88,94.89,43600.0,69.7704,69.7924,69.7336,69.741,43600.0
2013-10-16 12:30:00,94.88,94.93,94.8,94.91,77700.0,69.7336,69.7704,69.6749,69.7557,77700.0
2013-10-16 12:40:00,94.92,94.97,94.92,94.95,53000.0,69.763,69.7998,69.763,69.7851,53000.0
2013-10-16 12:50:00,94.95,94.97,94.92,94.95,46000.0,69.7851,69.7998,69.763,69.7851,46000.0
2013-10-16 13:00:00,94.96,94.99,94.9,94.97,46000.0,69.7924,69.8145,69.7483,69.7998,46000.0
2013-10-16 13:10:00,94.98,95.0,94.94,94.98,48800.0,69.8071,69.8218,69.7777,69.8071,48800.0
2013-10-16 13:20:00,94.99,95.02,94.96,95.01,69700.0,69.8145,69.8365,69.7924,69.8292,69700.0
2013-10-16 13:30:00,95.0,95.06,94.94,95.05,80600.0,69.8218,69.8659,69.7777,69.8586,80600.0
2013-10-16 13:40:00,95.04,95.07,95.0,95.03,43900.0,69.8512,69.8733,69.8218,69.8439,43900.0
2013-10-16 13:50:00,95.03,95.03,94.92,94.95,39200.0,69.8439,69.8439,69.763,69.7851,39200.0
2013-10-16 14:00:00,94.94,94.95,94.85,94.92,63800.0,69.7777,69.7851,69.7116,69.763,63800.0
2013-10-16 14:10:00,94.92,94.95,94.73,94.83,182000.0,69.763,69.7851,69.6234,69.6969,182000.0
2013-10-16 14:20:00,94.84,94.84,94.69,94.72,49100.0,69.7043,69.7043,69.594,69.6161,49100.0
2013-10-16 14:30:00,94.71,94.79,94.69,94.77,85600.0,69.6087,69.6675,69.594,69.6528,85600.0
2013-10-16 14:40:00,94.76,94.91,94.76,94.89,47000.0,69.6455,69.7557,69.6455,69.741,47000.0
2013-10-16 14:50:00,94.89,94.97,94.89,94.95,62600.0,69.741,69.7998,69.741,69.7851,62600.0
2013-10-16 15:00:00,94.96,94.98,94.88,94.97,67800.0,69.7924,69.8071,69.7336,69.7998,67800.0
2013-10-16 15:10:00,94.98,95.0,94.96,94.98,96700.0,69.8071,69.8218,69.7924,69.8071,96700.0
2013-10-16 15:20:00,94.98,95.0,94.84,94.9,178300.0,69.8071,69.8218,69.7043,69.7483,178300.0
2013-10-16 15:30:00,94.91,94.96,94.89,94.94,81400.0,69.7557,69.7924,69.741,69.7777,81400.0
2013-10-16 15:40:00,94.94,95.03,94.85,95.0,185500.0,69.7777,69.8439,69.7116,69.8218,185500.0
2013-10-16 15:50:00,95.0,95.24,94.99,95.24,539000.0,69.8218,69.9982,69.8145,69.9982,539000.0
2013-10-17 09:30:00,95.19,95.27,94.77,94.85,230400.0,69.9615,70.0203,69.6528,69.7116,230400.0
2013-10-17 09:40:00,94.85,95.0,94.85,94.93,126100.0,69.7116,69.8218,69.7116,69.7704,126100.0
2013-10-17 09:50:00,94.94,94.94,94.73,94.73,129700.0,69.7777,69.7777,69.6234,69.6234,129700.0
2013-10-17 10:00:00,94.73,94.89,94.73,94.83,85000.0,69.6234,69.741,69.6234,69.6969,85000.0
2013-10-17 10:10:00,94.84,94.88,94.77,94.79,110300.0,69.7043,69.7336,69.6528,69.6675,110300.0
2013-10-17 10:20:00,94.79,94.81,94.66,94.78,130300.0,69.6675,69.6822,69.572,69.6602,130300.0
2013-10-17 10:30:00,94.76,94.79,94.65,94.77,103800.0,69.6455,69.6675,69.5646,69.6528,103800.0
2013-10-17 10:40:00,94.77,94.85,94.72,94.74,87200.0,69.6528,69.7116,69.6161,69.6308,87200.0
2013-10-17 10:50:00,94.74,94.95,94.73,94.89,63100.0,69.6308,69.7851,69.6234,69.741,63100.0
2013-10-17 11:00:00,94.9,95.0,94.86,94.97,64900.0,69.7483,69.8218,69.719,69.7998,64900.0
2013-10-17 11:10:00,94.97,95.08,94.95,94.97,57500.0,69.7998,69.8806,69.7851,69.7998,57500.0
2013-10-17 11:20:00,94.98,95.14,94.98,95.14,47900.0,69.8071,69.9247,69.8071,69.9247,47900.0
2013-10-17 11:30:00,95.13,95.21,95.11,95.19,62400.0,69.9174,69.9762,69.9027,69.9615,62400.0
2013-10-17 11:40:00,95.19,95.23,95.14,95.23,87200.0,69.9615,69.9909,69.9247,69.9909,87200.0
2013-10-17 11:50:00,95.24,95.27,95.19,95.2,62300.0,69.9982,70.0203,69.9615,69.9688,62300.0
2013-10-17 12:00:00,95.19,95.24,95.11,95.19,65000.0,69.9615,69.9982,69.9027,69.9615,65000.0
2013-10-17 12:10:00,95.19,95.24,95.12,95.2,86800.0,69.9615,69.9982,69.91,69.9688,86800.0
2013-10-17 12:20:00,95.21,95.33,95.21,95.3,78300.0,69.9762,70.0644,69.9762,70.0423,78300.0
2013-10-17 12:30:00,95.29,95.31,95.19,95.23,48300.0,70.035,70.0497,69.9615,69.9909,48300.0
2013-10-17 12:40:00,95.23,95.28,95.18,95.2,43600.0,69.9909,70.0276,69.9541,69.9688,43600.0
2013-10-17 12:50:00,95.22,95.34,95.2,95.31,47900.0,69.9835,70.0717,69.9688,70.0497,47900.0
2013-10-17 13:00:00,95.31,95.32,95.25,95.29,37300.0,70.0497,70.057,70.0056,70.035,37300.0
2013-10-17 13:10:00,95.28,95.29,95.1,95.12,51800.0,70.0276,70.035,69.8953,69.91,51800.0
2013-10-17 13:20:00,95.12,95.25,95.1,95.25,53000.0,69.91,70.0056,69.8953,70.0056,53000.0
2013-10-17 13:30:00,95.26,95.44,95.24,95.29,52000.0,70.0129,70.1452,69.9982,70.035,52000.0
2013-10-17 13:40:00,95.29,95.38,95.29,95.34,43600.0,70.035,70.1011,70.035,70.0717,43600.0
2013-10-17 13:50:00,95.34,95.35,95.26,95.28,40000.0,70.0717,70.0791,70.0129,70.0276,40000.0
2013-10-17 14:00:00,95.27,95.34,95.24,95.33,91700.0,70.0203,70.0717,69.9982,70.0644,91700.0
2013-10-17 14:10:00,95.34,95.35,95.26,95.31,54600.0,70.0717,70.0791,70.0129,70.0497,54600.0
2013-10-17 14:20:00,95.33,95.36,95.29,95.32,56600.0,70.0644,70.0864,70.035,70.057,56600.0
2013-10-17 14:30:00,95.32,95.38,95.28,95.38,61900.0,70.057,70.1011,70.0276,70.1011,61900.0
2013-10-17 14:40:00,95.38,95.42,95.35,95.35,59700.0,70.1011,70.1305,70.0791,70.0791,59700.0
2013-10-17 14:50:00,95.36,95.4,95.33,95.37,52400.0,70.0864,70.1158,70.0644,70.0938,52400.0
2013-10-17 15:00:00,95.38,95.4,95.3,95.38,81300.0,70.1011,70.1158,70.0423,70.1011,81300.0
2013-10-17 15:10:00,95.39,95.45,95.36,95.36,87200.0,70.1085,70.1526,70.0864,70.0864,87200.0
2013-10-17 15:20:00,95.36,95.42,95.28,95.4,76500.0,70.0864,70.1305,70.0276,70.1158,76500.0
2013-10-17 15:30:00,95.4,95.43,95.33,95.42,122100.0,70.1158,70.1379,70.0644,70.1305,122100.0
2013-10-17 15:40:00,95.42,95.51,95.39,95.47,285200.0,70.1305,70.1967,70.1085,70.1673,285200.0
2013-10-17 15:50:00,95.47,95.52,95.35,95.46,366900.0,70.1673,70.204,70.0791,70.1599,366900.0
2013-10-18 09:30:00,95.7,95.7,94.52,94.91,983900.0,70.3363,70.3363,69.4691,69.7557,983900.0
2013-10-18 09:40:00,94.9,95.14,94.75,95.14,358200.0,69.7483,69.9247,69.6381,69.9247,358200.0
2013-10-18 09:50:00,95.14,95.54,95.13,95.48,144900.0,69.9247,70.2187,69.9174,70.1746,144900.0
2013-10-18 10:00:00,95.48,95.65,95.33,95.47,178500.0,70.1746,70.2996,70.0644,70.1673,178500.0
2013-10-18 10:10:00,95.48,95.5,95.33,95.34,120300.0,70.1746,70.1893,70.0644,70.0717,120300.0
2013-10-18 10:20:00,95.34,95.39,95.13,95.14,114900.0,70.0717,70.1085,69.9174,69.9247,114900.0
2013-10-18 10:30:00,95.13,95.2,95.05,95.09,133100.0,69.9174,69.9688,69.8586,69.888,133100.0
2013-10-18 10:40:00,95.1,95.15,95.0,95.13,128700.0,69.8953,69.9321,69.8218,69.9174,128700.0
2013-10-18 10:50:00,95.13,95.2,95.06,95.06,77100.0,69.9174,69.9688,69.8659,69.8659,77100.0
2013-10-18 11:00:00,95.07,95.09,95.0,95.04,97800.0,69.8733,69.888,69.8218,69.8512,97800.0
2013-10-18 11:10:00,95.04,95.17,95.04,95.16,75200.0,69.8512,69.9468,69.8512,69.9394,75200.0
2013-10-18 11:20:00,95.16,95.2,95.13,95.2,105600.0,69.9394,69.9688,69.9174,69.9688,105600.0
2013-10-18 11:30:00,95.19,95.21,95.12,95.13,106800.0,69.9615,69.9762,69.91,69.9174,106800.0
2013-10-18 11:40:00,95.14,95.14,95.07,95.14,60300.0,69.9247,69.9247,69.8733,69.9247,60300.0
2013-10-18 11:50:00,95.14,95.18,95.08,95.09,71200.0,69.9247,69.9541,69.8806,69.888,71200.0
2013-10-18 12:00:00,95.1,95.15,95.06,95.13,75200.0,69.8953,69.9321,69.8659,69.9174,75200.0
2013-10-18 12:10:00,95.13,95.2,95.12,95.18,58200.0,69.9174,69.9688,69.91,69.9541,58200.0
2013-10-18 12:20:00,95.17,95.18,95.13,95.14,54300.0,69.9468,69.9541,69.9174,69.9247,54300.0
2013-10-18 12:30:00,95.13,95.18,95.13,95.17,37800.0,69.9174,69.9541,69.9174,69.9468,37800.0
2013-10-18 12:40:00,95.17,95.23,95.14,95.17,70400.0,69.9468,69.9909,69.9247,69.9468,70400.0
2013-10-18 12:50:00,95.17,95.29,95.17,95.21,85100.0,69.9468,70.035,69.9468,69.9762,85100.0
2013-10-18 13:00:00,95.21,95.28,95.2,95.26,37300.0,69.9762,70.0276,69.9688,70.0129,37300.0
2013-10-18 13:10:00,95.27,95.31,95.26,95.31,60000.0,70.0203,70.0497,70.0129,70.0497,60000.0
2013-10-18 13:20:00,95.31,95.45,95.3,95.43,73600.0,70.0497,70.1526,70.0423,70.1379,73600.0
2013-10-18 13:30:00,95.43,95.43,95.28,95.3,99600.0,70.1379,70.1379,70.0276,70.0423,99600.0
2013-10-18 13:40:00,95.31,95.36,95.27,95.28,53800.0,70.0497,70.0864,70.0203,70.0276,53800.0
2013-10-18 13:50:00,95.28,95.29,95.15,95.21,128800.0,70.0276,70.035,69.9321,69.9762,128800.0
2013-10-18 14:00:00,95.2,95.24,95.15,95.23,85500.0,69.9688,69.9982,69.9321,69.9909,85500.0
2013-10-18 14:10:00,95.21,95.25,95.13,95.16,90100.0,69.9762,70.0056,69.9174,69.9394,90100.0
2013-10-18 14:20:00,95.17,95.19,95.12,95.17,103800.0,69.9468,69.9615,69.91,69.9468,103800.0
2013-10-18 14:30:00,95.16,95.31,95.16,95.29,86300.0,69.9394,70.0497,69.9394,70.035,86300.0
2013-10-18 14:40:00,95.3,95.4,95.29,95.34,91000.0,70.0423,70.1158,70.035,70.0717,91000.0
2013-10-18 14:50:00,95.34,95.36,95.17,95.35,155500.0,70.0717,70.0864,69.9468,70.0791,155500.0
2013-10-18 15:00:00,95.36,95.38,95.29,95.35,114200.0,70.0864,70.1011,70.035,70.0791,114200.0
2013-10-18 15:10:00,95.35,95.36,95.12,95.13,288200.0,70.0791,70.0864,69.91,69.9174,288200.0
2013-10-18 15:20:00,95.14,95.14,95.0,95.01,249500.0,69.9247,69.9247,69.8218,69.8292,249500.0
2013-10-18 15:30:00,95.01,95.03,94.9,94.93,278800.0,69.8292,69.8439,69.7483,69.7704,278800.0
2013-10-18 15:40:00,94.93,94.98,94.89,94.97,398300.0,69.7704,69.8071,69.741,69.7998,398300.0
2013-10-18 15:50:00,94.96,95.05,94.94,95.0,660700.0,69.7924,69.8586,69.7777,69.8218,660700.0
2013-10-21 09:30:00,93.71,94.0,93.26,93.44,786000.0,68.8737,69.0869,68.543,68.6753,786000.0
2013-10-21 09:40:00,93.44,93.74,93.24,93.54,535200.0,68.6753,68.8958,68.5283,68.7488,535200.0
2013-10-21 09:50:00,93.52,93.63,93.33,93.56,320800.0,68.7341,68.8149,68.5945,68.7635,320800.0
2013-10-21 10:00:00,93.53,94.29,93.51,94.16,512600.0,68.7414,69.3,68.7267,69.2045,512600.0
2013-10-21 10:10:00,94.2,94.48,94.01,94.12,384500.0,69.2339,69.4397,69.0942,69.1751,384500.0
2013-10-21 10:20:00,94.12,94.5,94.12,94.43,411300.0,69.1751,69.4544,69.1751,69.4029,411300.0
2013-10-21 10:30:00,94.44,94.45,94.24,94.33,241000.0,69.4103,69.4176,69.2633,69.3294,241000.0
2013-10-21 10:40:00,94.32,94.36,94.11,94.28,222300.0,69.3221,69.3515,69.1677,69.2927,222300.0
2013-10-21 10:50:00,94.28,94.55,94.28,94.31,324900.0,69.2927,69.4911,69.2927,69.3147,324900.0
2013-10-21 11:00:00,94.31,94.81,94.3,94.81,171800.0,69.3147,69.6822,69.3074,69.6822,171800.0
2013-10-21 11:10:00,94.81,94.85,94.46,94.58,259000.0,69.6822,69.7116,69.425,69.5132,259000.0
2013-10-21 11:20:00,94.6,94.68,94.28,94.48,242800.0,69.5279,69.5867,69.2927,69.4397,242800.0
2013-10-21 11:30:00,94.49,94.69,94.41,94.45,166900.0,69.447,69.594,69.3882,69.4176,166900.0
2013-10-21 11:40:00,94.43,94.48,94.41,94.46,56600.0,69.4029,69.4397,69.3882,69.425,56600.0
2013-10-21 11:50:00,94.47,94.65,94.46,94.63,81300.0,69.4323,69.5646,69.425,69.5499,81300.0
2013-10-21 12:00:00,94.63,94.64,94.47,94.52,103200.0,69.5499,69.5573,69.4323,69.4691,103200.0
2013-10-21 12:10:00,94.52,94.56,94.28,94.35,122300.0,69.4691,69.4985,69.2927,69.3441,122300.0
2013-10-21 12:20:00,94.35,94.37,94.27,94.29,101700.0,69.3441,69.3588,69.2853,69.3,101700.0
2013-10-21 12:30:00,94.29,94.37,94.21,94.21,91300.0,69.3,69.3588,69.2412,69.2412,91300.0
2013-10-21 12:40:00,94.21,94.28,94.2,94.22,75500.0,69.2412,69.2927,69.2339,69.2486,75500.0
2013-10-21 12:50:00,94.22,94.3,94.2,94.3,119800.0,69.2486,69.3074,69.2339,69.3074,119800.0
2013-10-21 13:00:00,94.3,94.42,94.3,94.32,108100.0,69.3074,69.3956,69.3074,69.3221,108100.0
2013-10-21 13:10:00,94.31,94.5,94.29,94.46,99800.0,69.3147,69.4544,69.3,69.425,99800.0
2013-10-21 13:20:00,94.47,94.51,94.44,94.49,127500.0,69.4323,69.4617,69.4103,69.447,127500.0
2013-10-21 13:30:00,94.5,94.59,94.48,94.51,76800.0,69.4544,69.5205,69.4397,69.4617,76800.0
2013-10-21 13:40:00,94.52,94.55,94.49,94.52,43600.0,69.4691,69.4911,69.447,69.4691,43600.0
2013-10-21 13:50:00,94.53,94.57,94.5,94.53,54100.0,69.4764,69.5058,69.4544,69.4764,54100.0
2013-10-21 14:00:00,94.53,94.57,94.48,94.53,85200.0,69.4764,69.5058,69.4397,69.4764,85200.0
2013-10-21 14:10:00,94.54,94.55,94.42,94.43,90100.0,69.4838,69.4911,69.3956,69.4029,90100.0
2013-10-21 14:20:00,94.44,94.44,94.29,94.29,105400.0,69.4103,69.4103,69.3,69.3,105400.0
2013-10-21 14:30:00,94.29,94.36,94.22,94.31,111200.0,69.3,69.3515,69.2486,69.3147,111200.0
2013-10-21 14:40:00,94.3,94.33,94.2,94.25,119100.0,69.3074,69.3294,69.2339,69.2706,119100.0
2013-10-21 14:50:00,94.25,94.25,94.08,94.09,164300.0,69.2706,69.2706,69.1457,69.153,164300.0
2013-10-21 15:00:00,94.09,94.36,94.08,94.33,175800.0,69.153,69.3515,69.1457,69.3294,175800.0
2013-10-21 15:10:00,94.33,94.44,94.3,94.41,116500.0,69.3294,69.4103,69.3074,69.3882,116500.0
2013-10-21 15:20:00,94.41,94.41,94.3,94.3,140800.0,69.3882,69.3882,69.3074,69.3074,140800.0
2013-10-21 15:30:00,94.31,94.34,94.2,94.32,168300.0,69.3147,69.3368,69.2339,69.3221,168300.0
2013-10-21 15:40:00,94.33,94.38,94.26,94.35,183100.0,69.3294,69.3662,69.278,69.3441,183100.0
2013-10-21 15:50:00,94.35,94.62,94.33,94.59,614600.0,69.3441,69.5426,69.3294,69.5205,614600.0
2013-10-22 09:30:00,94.68,94.77,94.27,94.33,298900.0,69.5867,69.6528,69.2853,69.3294,298900.0
2013-10-22 09:40:00,94.32,94.7,94.21,94.51,230500.0,69.3221,69.6014,69.2412,69.4617,230500.0
2013-10-22 09:50:00,94.51,94.65,94.4,94.46,143800.0,69.4617,69.5646,69.3809,69.425,143800.0
2013-10-22 10:00:00,94.48,94.61,94.38,94.58,207400.0,69.4397,69.5352,69.3662,69.5132,207400.0
2013-10-22 10:10:00,94.58,94.61,94.47,94.56,173900.0,69.5132,69.5352,69.4323,69.4985,173900.0
2013-10-22 10:20:00,94.56,94.75,94.55,94.75,123000.0,69.4985,69.6381,69.4911,69.6381,123000.0
2013-10-22 10:30:00,94.75,94.9,94.7,94.9,158600.0,69.6381,69.7483,69.6014,69.7483,158600.0
2013-10-22 10:40:00,94.9,94.9,94.65,94.8,193700.0,69.7483,69.7483,69.5646,69.6749,193700.0
2013-10-22 10:50:00,94.77,94.91,94.71,94.89,154500.0,69.6528,69.7557,69.6087,69.741,154500.0
2013-10-22 11:00:00,94.87,95.09,94.85,95.0,141300.0,69.7263,69.888,69.7116,69.8218,141300.0
2013-10-22 11:10:00,95.0,95.14,94.93,95.07,144300.0,69.8218,69.9247,69.7704,69.8733,144300.0
2013-10-22 11:20:00,95.07,95.25,95.0,95.2,138400.0,69.8733,70.0056,69.8218,69.9688,138400.0
2013-10-22 11:30:00,95.19,95.19,94.99,95.02,124500.0,69.9615,69.9615,69.8145,69.8365,124500.0
2013-10-22 11:40:00,95.02,95.19,95.02,95.18,84400.0,69.8365,69.9615,69.8365,69.9541,84400.0
2013-10-22 11:50:00,95.17,95.2,95.1,95.1,43000.0,69.9468,69.9688,69.8953,69.8953,43000.0
2013-10-22 12:00:00,95.1,95.14,95.0,95.01,48000.0,69.8953,69.9247,69.8218,69.8292,48000.0
2013-10-22 12:10:00,95.0,95.09,94.99,95.02,59100.0,69.8218,69.888,69.8145,69.8365,59100.0
2013-10-22 12:20:00,95.02,95.02,94.91,94.93,44100.0,69.8365,69.8365,69.7557,69.7704,44100.0
2013-10-22 12:30:00,94.91,95.0,94.85,94.86,74300.0,69.7557,69.8218,69.7116,69.719,74300.0
2013-10-22 12:40:00,94.86,94.91,94.74,94.88,86700.0,69.719,69.7557,69.6308,69.7336,86700.0
2013-10-22 12:50:00,94.87,94.95,94.84,94.9,49000.0,69.7263,69.7851,69.7043,69.7483,49000.0
2013-10-22 13:00:00,94.9,95.01,94.88,95.01,123600.0,69.7483,69.8292,69.7336,69.8292,123600.0
2013-10-22 13:10:00,95.0,95.02,94.85,94.94,49800.0,69.8218,69.8365,69.7116,69.7777,49800.0
2013-10-22 13:20:00,94.94,94.95,94.86,94.86,53800.0,69.7777,69.7851,69.719,69.719,53800.0
2013-10-22 13:30:00,94.86,95.2,94.85,95.2,95100.0,69.719,69.9688,69.7116,69.9688,95100.0
2013-10-22 13:40:00,95.19,95.25,95.19,95.23,94800.0,69.9615,70.0056,69.9615,69.9909,94800.0
2013-10-22 13:50:00,95.23,95.3,95.19,95.28,61300.0,69.9909,70.0423,69.9615,70.0276,61300.0
2013-10-22 14:00:00,95.27,95.33,95.2,95.21,57300.0,70.0203,70.0644,69.9688,69.9762,57300.0
2013-10-22 14:10:00,95.22,95.29,95.2,95.25,61100.0,69.9835,70.035,69.9688,70.0056,61100.0
2013-10-22 14:20:00,95.26,95.48,95.24,95.28,162400.0,70.0129,70.1746,69.9982,70.0276,162400.0
2013-10-22 14:30:00,95.28,95.47,95.27,95.46,126200.0,70.0276,70.1673,70.0203,70.1599,126200.0
2013-10-22 14:40:00,95.47,95.49,95.32,95.42,117300.0,70.1673,70.182,70.057,70.1305,117300.0
2013-10-22 14:50:00,95.42,95.49,95.36,95.37,64100.0,70.1305,70.182,70.0864,70.0938,64100.0
2013-10-22 15:00:00,95.38,95.42,95.34,95.35,73500.0,70.1011,70.1305,70.0717,70.0791,73500.0
2013-10-22 15:10:00,95.36,95.4,95.19,95.25,98800.0,70.0864,70.1158,69.9615,70.0056,98800.0
2013-10-22 15:20:00,95.25,95.31,95.22,95.25,85900.0,70.0056,70.0497,69.9835,70.0056,85900.0
2013-10-22 15:30:00,95.24,95.27,95.13,95.18,127500.0,69.9982,70.0203,69.9174,69.9541,127500.0
2013-10-22 15:40:00,95.19,95.23,95.04,95.04,214100.0,69.9615,69.9909,69.8512,69.8512,214100.0
2013-10-22 15:50:00,95.05,95.11,94.95,95.1,356600.0,69.8586,69.9027,69.7851,69.8953,356600.0
2013-10-23 09:30:00,95.08,95.2,94.8,94.94,197800.0,69.8806,69.9688,69.6749,69.7777,197800.0
2013-10-23 09:40:00,94.93,94.97,94.5,94.63,181700.0,69.7704,69.7998,69.4544,69.5499,181700.0
2013-10-23 09:50:00,94.63,94.65,94.46,94.47,137900.0,69.5499,69.5646,69.425,69.4323,137900.0
2013-10-23 10:00:00,94.47,94.51,94.4,94.47,192500.0,69.4323,69.4617,69.3809,69.4323,192500.0
2013-10-23 10:10:00,94.46,94.51,94.32,94.33,134800.0,69.425,69.4617,69.3221,69.3294,134800.0
2013-10-23 10:20:00,94.33,94.4,94.16,94.18,148900.0,69.3294,69.3809,69.2045,69.2192,148900.0
2013-10-23 10:30:00,94.18,94.35,94.12,94.32,164100.0,69.2192,69.3441,69.1751,69.3221,164100.0
2013-10-23 10:40:00,94.32,94.41,94.16,94.18,133400.0,69.3221,69.3882,69.2045,69.2192,133400.0
2013-10-23 10:50:00,94.17,94.31,94.08,94.26,110800.0,69.2118,69.3147,69.1457,69.278,110800.0
2013-10-23 11:00:00,94.27,94.44,94.25,94.29,96300.0,69.2853,69.4103,69.2706,69.3,96300.0
2013-10-23 11:10:00,94.3,94.3,94.12,94.12,79000.0,69.3074,69.3074,69.1751,69.1751,79000.0
2013-10-23 11:20:00,94.12,94.26,94.09,94.17,140000.0,69.1751,69.278,69.153,69.2118,140000.0
2013-10-23 11:30:00,94.17,94.29,94.1,94.29,79900.0,69.2118,69.3,69.1604,69.3,79900.0
2013-10-23 11:40:00,94.29,94.42,94.25,94.34,142900.0,69.3,69.3956,69.2706,69.3368,142900.0
2013-10-23 11:50:00,94.34,94.34,94.11,94.15,75600.0,69.3368,69.3368,69.1677,69.1971,75600.0
2013-10-23 12:00:00,94.15,94.24,94.06,94.09,121500.0,69.1971,69.2633,69.131,69.153,121500.0
2013-10-23 12:10:00,94.09,94.1,94.0,94.01,116200.0,69.153,69.1604,69.0869,69.0942,116200.0
2013-10-23 12:20:00,94.01,94.03,93.93,94.01,132600.0,69.0942,69.1089,69.0354,69.0942,132600.0
2013-10-23 12:30:00,94.01,94.15,94.01,94.09,51300.0,69.0942,69.1971,69.0942,69.153,51300.0
2013-10-23 12:40:00,94.1,94.23,94.02,94.22,78300.0,69.1604,69.2559,69.1016,69.2486,78300.0
2013-10-23 12:50:00,94.22,94.27,94.13,94.25,61700.0,69.2486,69.2853,69.1824,69.2706,61700.0
2013-10-23 13:00:00,94.24,94.29,94.2,94.2,42500.0,69.2633,69.3,69.2339,69.2339,42500.0
2013-10-23 13:10:00,94.22,94.31,94.21,94.31,70700.0,69.2486,69.3147,69.2412,69.3147,70700.0
2013-10-23 13:20:00,94.3,94.34,94.28,94.32,61100.0,69.3074,69.3368,69.2927,69.3221,61100.0
2013-10-23 13:30:00,94.31,94.33,94.2,94.2,52100.0,69.3147,69.3294,69.2339,69.2339,52100.0
2013-10-23 13:40:00,94.2,94.27,94.14,94.21,57400.0,69.2339,69.2853,69.1898,69.2412,57400.0
2013-10-23 13:50:00,94.23,94.34,94.23,94.24,41400.0,69.2559,69.3368,69.2559,69.2633,41400.0
2013-10-23 14:00:00,94.23,94.25,94.08,94.09,73500.0,69.2559,69.2706,69.1457,69.153,73500.0
2013-10-23 14:10:00,94.1,94.16,94.09,94.15,68200.0,69.1604,69.2045,69.153,69.1971,68200.0
2013-10-23 14:20:00,94.16,94.28,94.14,94.22,93300.0,69.2045,69.2927,69.1898,69.2486,93300.0
2013-10-23 14:30:00,94.23,94.38,94.23,94.34,61500.0,69.2559,69.3662,69.2559,69.3368,61500.0
2013-10-23 14:40:00,94.34,94.36,94.29,94.33,64600.0,69.3368,69.3515,69.3,69.3294,64600.0
2013-10-23 14:50:00,94.32,94.33,94.23,94.23,88800.0,69.3221,69.3294,69.2559,69.2559,88800.0
2013-10-23 15:00:00,94.23,94.26,94.16,94.19,77400.0,69.2559,69.278,69.2045,69.2265,77400.0
2013-10-23 15:10:00,94.19,94.21,94.07,94.07,88900.0,69.2265,69.2412,69.1383,69.1383,88900.0
2013-10-23 15:20:00,94.07,94.1,94.04,94.08,108600.0,69.1383,69.1604,69.1163,69.1457,108600.0
2013-10-23 15:30:00,94.08,94.26,94.06,94.19,165600.0,69.1457,69.278,69.131,69.2265,165600.0
2013-10-23 15:40:00,94.19,94.28,94.16,94.18,175000.0,69.2265,69.2927,69.2045,69.2192,175000.0
2013-10-23 15:50:00,94.19,94.25,94.13,94.22,256000.0,69.2265,69.2706,69.1824,69.2486,256000.0
2013-10-24 09:30:00,94.41,94.5,94.24,94.35,233300.0,69.3882,69.4544,69.2633,69.3441,233300.0
2013-10-24 09:40:00,94.35,94.55,94.35,94.55,117400.0,69.3441,69.4911,69.3441,69.4911,117400.0
2013-10-24 09:50:00,94.53,94.53,94.42,94.42,71500.0,69.4764,69.4764,69.3956,69.3956,71500.0
2013-10-24 10:00:00,94.42,94.58,94.39,94.57,72700.0,69.3956,69.5132,69.3735,69.5058,72700.0
2013-10-24 10:10:00,94.57,94.74,94.56,94.71,73600.0,69.5058,69.6308,69.4985,69.6087,73600.0
2013-10-24 10:20:00,94.72,94.8,94.51,94.55,41800.0,69.6161,69.6749,69.4617,69.4911,41800.0
2013-10-24 10:30:00,94.53,94.6,94.44,94.58,58600.0,69.4764,69.5279,69.4103,69.5132,58600.0
2013-10-24 10:40:00,94.58,94.64,94.52,94.64,51800.0,69.5132,69.5573,69.4691,69.5573,51800.0
2013-10-24 10:50:00,94.62,94.75,94.56,94.74,110700.0,69.5426,69.6381,69.4985,69.6308,110700.0
2013-10-24 11:00:00,94.73,94.79,94.7,94.78,89800.0,69.6234,69.6675,69.6014,69.6602,89800.0
2013-10-24 11:10:00,94.78,94.81,94.69,94.7,77100.0,69.6602,69.6822,69.594,69.6014,77100.0
2013-10-24 11:20:00,94.7,94.77,94.67,94.72,54800.0,69.6014,69.6528,69.5793,69.6161,54800.0
2013-10-24 11:30:00,94.72,94.72,94.52,94.53,82000.0,69.6161,69.6161,69.4691,69.4764,82000.0
2013-10-24 11:40:00,94.53,94.66,94.52,94.59,60800.0,69.4764,69.572,69.4691,69.5205,60800.0
2013-10-24 11:50:00,94.59,94.66,94.53,94.56,85800.0,69.5205,69.572,69.4764,69.4985,85800.0
2013-10-24 12:00:00,94.56,94.63,94.52,94.54,46300.0,69.4985,69.5499,69.4691,69.4838,46300.0
2013-10-24 12:10:00,94.53,94.55,94.45,94.46,50300.0,69.4764,69.4911,69.4176,69.425,50300.0
2013-10-24 12:20:00,94.46,94.56,94.45,94.55,85100.0,69.425,69.4985,69.4176,69.4911,85100.0
2013-10-24 12:30:00,94.55,94.57,94.51,94.53,53100.0,69.4911,69.5058,69.4617,69.4764,53100.0
2013-10-24 12:40:00,94.53,94.55,94.46,94.55,90800.0,69.4764,69.4911,69.425,69.4911,90800.0
2013-10-24 12:50:00,94.55,94.65,94.55,94.65,71200.0,69.4911,69.5646,69.4911,69.5646,71200.0
2013-10-24 13:00:00,94.65,94.65,94.61,94.63,37500.0,69.5646,69.5646,69.5352,69.5499,37500.0
2013-10-24 13:10:00,94.63,94.65,94.59,94.65,35400.0,69.5499,69.5646,69.5205,69.5646,35400.0
2013-10-24 13:20:00,94.65,94.67,94.63,94.63,44400.0,69.5646,69.5793,69.5499,69.5499,44400.0
2013-10-24 13:30:00,94.64,94.67,94.6,94.65,27900.0,69.5573,69.5793,69.5279,69.5646,27900.0
2013-10-24 13:40:00,94.65,94.67,94.6,94.62,30100.0,69.5646,69.5793,69.5279,69.5426,30100.0
2013-10-24 13:50:00,94.62,94.7,94.61,94.7,46700.0,69.5426,69.6014,69.5352,69.6014,46700.0
2013-10-24 14:00:00,94.7,94.7,94.63,94.64,35900.0,69.6014,69.6014,69.5499,69.5573,35900.0
2013-10-24 14:10:00,94.64,94.72,94.63,94.72,46800.0,69.5573,69.6161,69.5499,69.6161,46800.0
2013-10-24 14:20:00,94.72,94.74,94.64,94.68,188300.0,69.6161,69.6308,69.5573,69.5867,188300.0
2013-10-24 14:30:00,94.67,94.77,94.62,94.76,59200.0,69.5793,69.6528,69.5426,69.6455,59200.0
2013-10-24 14:40:00,94.76,94.79,94.73,94.74,68000.0,69.6455,69.6675,69.6234,69.6308,68000.0
2013-10-24 14:50:00,94.75,94.78,94.74,94.77,66200.0,69.6381,69.6602,69.6308,69.6528,66200.0
2013-10-24 15:00:00,94.77,94.78,94.73,94.73,51200.0,69.6528,69.6602,69.6234,69.6234,51200.0
2013-10-24 15:10:00,94.74,94.75,94.68,94.75,64900.0,69.6308,69.6381,69.5867,69.6381,64900.0
2013-10-24 15:20:00,94.75,94.76,94.69,94.69,62500.0,69.6381,69.6455,69.594,69.594,62500.0
2013-10-24 15:30:00,94.7,94.71,94.63,94.65,94500.0,69.6014,69.6087,69.5499,69.5646,94500.0
2013-10-24 15:40:00,94.65,94.66,94.56,94.63,140700.0,69.5646,69.572,69.4985,69.5499,140700.0
2013-10-24 15:50:00,94.64,94.73,94.6,94.69,364100.0,69.5573,69.6234,69.5279,69.594,364100.0
2013-10-25 09:30:00,94.78,94.95,94.63,94.84,184900.0,69.6602,69.7851,69.5499,69.7043,184900.0
2013-10-25 09:40:00,94.87,94.87,94.52,94.56,126200.0,69.7263,69.7263,69.4691,69.4985,126200.0
2013-10-25 09:50:00,94.56,94.7,94.52,94.67,62100.0,69.4985,69.6014,69.4691,69.5793,62100.0
2013-10-25 10:00:00,94.68,94.7,94.54,94.58,88000.0,69.5867,69.6014,69.4838,69.5132,88000.0
2013-10-25 10:10:00,94.59,94.62,94.42,94.44,78400.0,69.5205,69.5426,69.3956,69.4103,78400.0
2013-10-25 10:20:00,94.45,94.47,94.36,94.46,80300.0,69.4176,69.4323,69.3515,69.425,80300.0
2013-10-25 10:30:00,94.46,94.62,94.45,94.6,76900.0,69.425,69.5426,69.4176,69.5279,76900.0
2013-10-25 10:40:00,94.6,94.62,94.49,94.6,68200.0,69.5279,69.5426,69.447,69.5279,68200.0
2013-10-25 10:50:00,94.61,94.71,94.59,94.64,89200.0,69.5352,69.6087,69.5205,69.5573,89200.0
2013-10-25 11:00:00,94.64,94.72,94.61,94.61,55700.0,69.5573,69.6161,69.5352,69.5352,55700.0
2013-10-25 11:10:00,94.6,94.76,94.6,94.72,66000.0,69.5279,69.6455,69.5279,69.6161,66000.0
2013-10-25 11:20:00,94.72,94.73,94.65,94.72,41200.0,69.6161,69.6234,69.5646,69.6161,41200.0
2013-10-25 11:30:00,94.73,94.8,94.69,94.71,56000.0,69.6234,69.6749,69.594,69.6087,56000.0
2013-10-25 11:40:00,94.72,94.77,94.65,94.65,61900.0,69.6161,69.6528,69.5646,69.5646,61900.0
2013-10-25 11:50:00,94.65,94.7,94.62,94.7,36600.0,69.5646,69.6014,69.5426,69.6014,36600.0
2013-10-25 12:00:00,94.69,94.71,94.64,94.67,44800.0,69.594,69.6087,69.5573,69.5793,44800.0
2013-10-25 12:10:00,94.67,94.69,94.59,94.68,102100.0,69.5793,69.594,69.5205,69.5867,102100.0
2013-10-25 12:20:00,94.68,94.73,94.67,94.7,39600.0,69.5867,69.6234,69.5793,69.6014,39600.0
2013-10-25 12:30:00,94.69,94.75,94.65,94.68,29600.0,69.594,69.6381,69.5646,69.5867,29600.0
2013-10-25 12:40:00,94.68,94.7,94.58,94.7,30700.0,69.5867,69.6014,69.5132,69.6014,30700.0
2013-10-25 12:50:00,94.69,94.75,94.69,94.72,26900.0,69.594,69.6381,69.594,69.6161,26900.0
2013-10-25 13:00:00,94.72,94.78,94.66,94.66,24700.0,69.6161,69.6602,69.572,69.572,24700.0
2013-10-25 13:10:00,94.66,94.75,94.65,94.73,33300.0,69.572,69.6381,69.5646,69.6234,33300.0
2013-10-25 13:20:00,94.73,94.73,94.68,94.72,25600.0,69.6234,69.6234,69.5867,69.6161,25600.0
2013-10-25 13:30:00,94.72,94.73,94.66,94.73,26200.0,69.6161,69.6234,69.572,69.6234,26200.0
2013-10-25 13:40:00,94.72,94.73,94.67,94.69,30500.0,69.6161,69.6234,69.5793,69.594,30500.0
2013-10-25 13:50:00,94.7,94.75,94.66,94.69,42400.0,69.6014,69.6381,69.572,69.594,42400.0
2013-10-25 14:00:00,94.7,94.76,94.65,94.74,45200.0,69.6014,69.6455,69.5646,69.6308,45200.0
2013-10-25 14:10:00,94.73,94.73,94.7,94.73,30800.0,69.6234,69.6234,69.6014,69.6234,30800.0
2013-10-25 14:20:00,94.73,94.79,94.72,94.74,44900.0,69.6234,69.6675,69.6161,69.6308,44900.0
2013-10-25 14:30:00,94.75,94.79,94.74,94.79,39200.0,69.6381,69.6675,69.6308,69.6675,39200.0
2013-10-25 14:40:00,94.79,94.8,94.75,94.75,40000.0,69.6675,69.6749,69.6381,69.6381,40000.0
2013-10-25 14:50:00,94.75,94.75,94.68,94.69,36200.0,69.6381,69.6381,69.5867,69.594,36200.0
2013-10-25 15:00:00,94.69,94.7,94.58,94.59,69200.0,69.594,69.6014,69.5132,69.5205,69200.0
2013-10-25 15:10:00,94.59,94.64,94.58,94.62,68600.0,69.5205,69.5573,69.5132,69.5426,68600.0
2013-10-25 15:20:00,94.62,94.63,94.6,94.63,46100.0,69.5426,69.5499,69.5279,69.5499,46100.0
2013-10-25 15:30:00,94.63,94.78,94.61,94.76,114400.0,69.5499,69.6602,69.5352,69.6455,114400.0
2013-10-25 15:40:00,94.76,94.79,94.72,94.74,197800.0,69.6455,69.6675,69.6161,69.6308,197800.0
2013-10-25 15:50:00,94.75,94.81,94.74,94.77,259000.0,69.6381,69.6822,69.6308,69.6528,259000.0
2013-10-28 09:30:00,94.62,94.95,94.62,94.95,166600.0,69.5426,69.7851,69.5426,69.7851,166600.0
2013-10-28 09:40:00,94.94,94.97,94.89,94.94,70900.0,69.7777,69.7998,69.741,69.7777,70900.0
2013-10-28 09:50:00,94.94,95.11,94.89,95.06,134300.0,69.7777,69.9027,69.741,69.8659,134300.0
2013-10-28 10:00:00,95.06,95.24,95.03,95.24,140700.0,69.8659,69.9982,69.8439,69.9982,140700.0
2013-10-28 10:10:00,95.24,95.37,95.22,95.23,116100.0,69.9982,70.0938,69.9835,69.9909,116100.0
2013-10-28 10:20:00,95.23,95.28,95.17,95.28,79600.0,69.9909,70.0276,69.9468,70.0276,79600.0
2013-10-28 10:30:00,95.27,95.34,95.21,95.33,91500.0,70.0203,70.0717,69.9762,70.0644,91500.0
2013-10-28 10:40:00,95.32,95.32,95.17,95.19,68100.0,70.057,70.057,69.9468,69.9615,68100.0
2013-10-28 10:50:00,95.2,95.2,95.01,95.04,66900.0,69.9688,69.9688,69.8292,69.8512,66900.0
2013-10-28 11:00:00,95.04,95.18,95.01,95.13,48400.0,69.8512,69.9541,69.8292,69.9174,48400.0
2013-10-28 11:10:00,95.14,95.16,95.03,95.15,49900.0,69.9247,69.9394,69.8439,69.9321,49900.0
2013-10-28 11:20:00,95.16,95.25,95.06,95.23,48800.0,69.9394,70.0056,69.8659,69.9909,48800.0
2013-10-28 11:30:00,95.23,95.37,95.22,95.37,105200.0,69.9909,70.0938,69.9835,70.0938,105200.0
2013-10-28 11:40:00,95.36,95.37,95.22,95.26,102100.0,70.0864,70.0938,69.9835,70.0129,102100.0
2013-10-28 11:50:00,95.27,95.27,95.19,95.21,83100.0,70.0203,70.0203,69.9615,69.9762,83100.0
2013-10-28 12:00:00,95.21,95.22,95.14,95.19,70500.0,69.9762,69.9835,69.9247,69.9615,70500.0
2013-10-28 12:10:00,95.2,95.23,95.15,95.19,75800.0,69.9688,69.9909,69.9321,69.9615,75800.0
2013-10-28 12:20:00,95.2,95.2,95.11,95.16,43200.0,69.9688,69.9688,69.9027,69.9394,43200.0
2013-10-28 12:30:00,95.16,95.19,95.1,95.19,42800.0,69.9394,69.9615,69.8953,69.9615,42800.0
2013-10-28 12:40:00,95.19,95.22,95.16,95.21,68500.0,69.9615,69.9835,69.9394,69.9762,68500.0
2013-10-28 12:50:00,95.21,95.25,95.19,95.22,55800.0,69.9762,70.0056,69.9615,69.9835,55800.0
2013-10-28 13:00:00,95.22,95.27,95.2,95.22,55900.0,69.9835,70.0203,69.9688,69.9835,55900.0
2013-10-28 13:10:00,95.22,95.25,95.19,95.22,25900.0,69.9835,70.0056,69.9615,69.9835,25900.0
2013-10-28 13:20:00,95.21,95.21,95.12,95.16,49600.0,69.9762,69.9762,69.91,69.9394,49600.0
2013-10-28 13:30:00,95.16,95.2,95.13,95.16,53500.0,69.9394,69.9688,69.9174,69.9394,53500.0
2013-10-28 13:40:00,95.16,95.25,95.13,95.25,41200.0,69.9394,70.0056,69.9174,70.0056,41200.0
2013-10-28 13:50:00,95.24,95.3,95.22,95.25,56000.0,69.9982,70.0423,69.9835,70.0056,56000.0
2013-10-28 14:00:00,95.24,95.35,95.22,95.34,78800.0,69.9982,70.0791,69.9835,70.0717,78800.0
2013-10-28 14:10:00,95.34,95.35,95.31,95.34,27500.0,70.0717,70.0791,70.0497,70.0717,27500.0
2013-10-28 14:20:00,95.35,95.39,95.33,95.39,96300.0,70.0791,70.1085,70.0644,70.1085,96300.0
2013-10-28 14:30:00,95.38,95.51,95.38,95.51,82100.0,70.1011,70.1967,70.1011,70.1967,82100.0
2013-10-28 14:40:00,95.51,95.7,95.5,95.7,168500.0,70.1967,70.3363,70.1893,70.3363,168500.0
2013-10-28 14:50:00,95.7,95.72,95.62,95.65,129800.0,70.3363,70.351,70.2775,70.2996,129800.0
2013-10-28 15:00:00,95.65,95.65,95.34,95.35,141700.0,70.2996,70.2996,70.0717,70.0791,141700.0
2013-10-28 15:10:00,95.34,95.48,95.34,95.44,73300.0,70.0717,70.1746,70.0717,70.1452,73300.0
2013-10-28 15:20:00,95.46,95.5,95.4,95.44,64400.0,70.1599,70.1893,70.1158,70.1452,64400.0
2013-10-28 15:30:00,95.44,95.45,95.36,95.4,94500.0,70.1452,70.1526,70.0864,70.1158,94500.0
2013-10-28 15:40:00,95.4,95.41,95.22,95.28,171600.0,70.1158,70.1232,69.9835,70.0276,171600.0
2013-10-28 15:50:00,95.28,95.43,95.26,95.37,285900.0,70.0276,70.1379,70.0129,70.0938,285900.0
2013-10-29 09:30:00,95.63,95.79,95.56,95.57,255000.0,70.2849,70.4025,70.2334,70.2408,255000.0
2013-10-29 09:40:00,95.55,95.67,95.3,95.45,180100.0,70.2261,70.3143,70.0423,70.1526,180100.0
2013-10-29 09:50:00,95.45,95.94,95.43,95.65,265700.0,70.1526,70.5127,70.1379,70.2996,265700.0
2013-10-29 10:00:00,95.65,95.7,95.4,95.59,132100.0,70.2996,70.3363,70.1158,70.2555,132100.0
2013-10-29 10:10:00,95.6,95.64,95.52,95.6,70700.0,70.2628,70.2922,70.204,70.2628,70700.0
2013-10-29 10:20:00,95.6,95.74,95.6,95.73,65400.0,70.2628,70.3657,70.2628,70.3584,65400.0
2013-10-29 10:30:00,95.74,95.77,95.62,95.66,75000.0,70.3657,70.3878,70.2775,70.3069,75000.0
2013-10-29 10:40:00,95.67,95.71,95.62,95.67,54700.0,70.3143,70.3437,70.2775,70.3143,54700.0
2013-10-29 10:50:00,95.67,95.74,95.62,95.63,55300.0,70.3143,70.3657,70.2775,70.2849,55300.0
2013-10-29 11:00:00,95.63,95.78,95.63,95.76,75400.0,70.2849,70.3951,70.2849,70.3804,75400.0
2013-10-29 11:10:00,95.75,95.87,95.73,95.83,84800.0,70.3731,70.4613,70.3584,70.4319,84800.0
2013-10-29 11:20:00,95.84,95.88,95.8,95.85,121000.0,70.4392,70.4686,70.4098,70.4466,121000.0
2013-10-29 11:30:00,95.85,95.86,95.76,95.78,69900.0,70.4466,70.4539,70.3804,70.3951,69900.0
2013-10-29 11:40:00,95.78,95.8,95.75,95.8,153300.0,70.3951,70.4098,70.3731,70.4098,153300.0
2013-10-29 11:50:00,95.8,95.81,95.75,95.77,71100.0,70.4098,70.4172,70.3731,70.3878,71100.0
2013-10-29 12:00:00,95.78,95.79,95.66,95.67,70200.0,70.3951,70.4025,70.3069,70.3143,70200.0
2013-10-29 12:10:00,95.67,95.71,95.64,95.67,69800.0,70.3143,70.3437,70.2922,70.3143,69800.0
2013-10-29 12:20:00,95.67,95.75,95.65,95.74,81400.0,70.3143,70.3731,70.2996,70.3657,81400.0
2013-10-29 12:30:00,95.73,95.83,95.72,95.81,51100.0,70.3584,70.4319,70.351,70.4172,51100.0
2013-10-29 12:40:00,95.81,95.82,95.74,95.77,40600.0,70.4172,70.4245,70.3657,70.3878,40600.0
2013-10-29 12:50:00,95.78,95.9,95.78,95.85,48700.0,70.3951,70.4833,70.3951,70.4466,48700.0
2013-10-29 13:00:00,95.84,95.85,95.73,95.76,49900.0,70.4392,70.4466,70.3584,70.3804,49900.0
2013-10-29 13:10:00,95.76,95.77,95.69,95.74,37000.0,70.3804,70.3878,70.329,70.3657,37000.0
2013-10-29 13:20:00,95.74,95.84,95.74,95.81,91700.0,70.3657,70.4392,70.3657,70.4172,91700.0
2013-10-29 13:30:00,95.81,95.83,95.74,95.76,41600.0,70.4172,70.4319,70.3657,70.3804,41600.0
2013-10-29 13:40:00,95.75,95.78,95.71,95.76,82300.0,70.3731,70.3951,70.3437,70.3804,82300.0
2013-10-29 13:50:00,95.76,95.81,95.75,95.81,60000.0,70.3804,70.4172,70.3731,70.4172,60000.0
2013-10-29 14:00:00,95.81,95.85,95.8,95.85,63200.0,70.4172,70.4466,70.4098,70.4466,63200.0
2013-10-29 14:10:00,95.84,95.9,95.82,95.84,60100.0,70.4392,70.4833,70.4245,70.4392,60100.0
2013-10-29 14:20:00,95.84,95.89,95.84,95.89,27800.0,70.4392,70.476,70.4392,70.476,27800.0
2013-10-29 14:30:00,95.89,95.92,95.85,95.92,55900.0,70.476,70.498,70.4466,70.498,55900.0
2013-10-29 14:40:00,95.91,95.92,95.88,95.9,45400.0,70.4907,70.498,70.4686,70.4833,45400.0
2013-10-29 14:50:00,95.91,95.93,95.89,95.92,45400.0,70.4907,70.5054,70.476,70.498,45400.0
2013-10-29 15:00:00,95.92,95.93,95.85,95.88,95500.0,70.498,70.5054,70.4466,70.4686,95500.0
2013-10-29 15:10:00,95.88,95.96,95.87,95.96,84100.0,70.4686,70.5274,70.4613,70.5274,84100.0
2013-10-29 15:20:00,95.96,95.97,95.93,95.97,102400.0,70.5274,70.5348,70.5054,70.5348,102400.0
2013-10-29 15:30:00,95.97,95.99,95.94,95.98,119700.0,70.5348,70.5495,70.5127,70.5421,119700.0
2013-10-29 15:40:00,95.99,96.04,95.97,96.03,244500.0,70.5495,70.5862,70.5348,70.5789,244500.0
2013-10-29 15:50:00,96.02,96.09,96.01,96.04,239300.0,70.5715,70.623,70.5642,70.5862,239300.0
2013-10-30 09:30:00,96.17,96.45,96.09,96.14,237500.0,70.6818,70.8875,70.623,70.6597,237500.0
2013-10-30 09:40:00,96.15,96.37,95.85,96.32,207400.0,70.6671,70.8288,70.4466,70.792,207400.0
2013-10-30 09:50:00,96.33,96.35,96.18,96.26,49500.0,70.7994,70.8141,70.6891,70.7479,49500.0
2013-10-30 10:00:00,96.26,96.27,96.11,96.17,81000.0,70.7479,70.7553,70.6377,70.6818,81000.0
2013-10-30 10:10:00,96.16,96.25,96.08,96.16,59100.0,70.6744,70.7406,70.6156,70.6744,59100.0
2013-10-30 10:20:00,96.16,96.17,96.1,96.12,43700.0,70.6744,70.6818,70.6303,70.645,43700.0
2013-10-30 10:30:00,96.13,96.13,96.05,96.08,29400.0,70.6524,70.6524,70.5936,70.6156,29400.0
2013-10-30 10:40:00,96.08,96.15,96.05,96.07,67700.0,70.6156,70.6671,70.5936,70.6083,67700.0
2013-10-30 10:50:00,96.07,96.23,96.06,96.23,127500.0,70.6083,70.7259,70.6009,70.7259,127500.0
2013-10-30 11:00:00,96.23,96.3,96.22,96.26,80800.0,70.7259,70.7773,70.7185,70.7479,80800.0
2013-10-30 11:10:00,96.25,96.25,96.1,96.13,67500.0,70.7406,70.7406,70.6303,70.6524,67500.0
2013-10-30 11:20:00,96.14,96.17,96.02,96.09,86400.0,70.6597,70.6818,70.5715,70.623,86400.0
2013-10-30 11:30:00,96.09,96.22,96.07,96.17,52100.0,70.623,70.7185,70.6083,70.6818,52100.0
2013-10-30 11:40:00,96.17,96.2,96.11,96.11,55800.0,70.6818,70.7038,70.6377,70.6377,55800.0
2013-10-30 11:50:00,96.11,96.2,96.08,96.2,40100.0,70.6377,70.7038,70.6156,70.7038,40100.0
2013-10-30 12:00:00,96.18,96.2,96.11,96.16,53000.0,70.6891,70.7038,70.6377,70.6744,53000.0
2013-10-30 12:10:00,96.15,96.17,96.06,96.07,59600.0,70.6671,70.6818,70.6009,70.6083,59600.0
2013-10-30 12:20:00,96.07,96.11,96.05,96.1,44500.0,70.6083,70.6377,70.5936,70.6303,44500.0
2013-10-30 12:30:00,96.1,96.19,96.1,96.16,25400.0,70.6303,70.6965,70.6303,70.6744,25400.0
2013-10-30 12:40:00,96.15,96.16,96.1,96.1,20300.0,70.6671,70.6744,70.6303,70.6303,20300.0
2013-10-30 12:50:00,96.1,96.13,96.05,96.06,23700.0,70.6303,70.6524,70.5936,70.6009,23700.0
2013-10-30 13:00:00,96.05,96.18,96.05,96.14,70400.0,70.5936,70.6891,70.5936,70.6597,70400.0
2013-10-30 13:10:00,96.15,96.18,96.13,96.14,74900.0,70.6671,70.6891,70.6524,70.6597,74900.0
2013-10-30 13:20:00,96.14,96.14,96.05,96.05,26700.0,70.6597,70.6597,70.5936,70.5936,26700.0
2013-10-30 13:30:00,96.05,96.23,96.04,96.21,71300.0,70.5936,70.7259,70.5862,70.7112,71300.0
2013-10-30 13:40:00,96.21,96.21,96.03,96.07,28400.0,70.7112,70.7112,70.5789,70.6083,28400.0
2013-10-30 13:50:00,96.08,96.11,96.04,96.09,39200.0,70.6156,70.6377,70.5862,70.623,39200.0
2013-10-30 14:00:00,96.11,96.32,95.93,95.97,100600.0,70.6377,70.792,70.5054,70.5348,100600.0
2013-10-30 14:10:00,96.0,96.17,95.73,95.82,118100.0,70.5568,70.6818,70.3584,70.4245,118100.0
2013-10-30 14:20:00,95.83,95.92,95.73,95.89,71400.0,70.4319,70.498,70.3584,70.476,71400.0
2013-10-30 14:30:00,95.88,96.08,95.85,96.0,103900.0,70.4686,70.6156,70.4466,70.5568,103900.0
2013-10-30 14:40:00,96.0,96.06,95.85,95.94,96200.0,70.5568,70.6009,70.4466,70.5127,96200.0
2013-10-30 14:50:00,95.94,96.02,95.94,95.99,74000.0,70.5127,70.5715,70.5127,70.5495,74000.0
2013-10-30 15:00:00,95.99,96.16,95.98,96.04,64600.0,70.5495,70.6744,70.5421,70.5862,64600.0
2013-10-30 15:10:00,96.04,96.07,95.99,96.02,73500.0,70.5862,70.6083,70.5495,70.5715,73500.0
2013-10-30 15:20:00,96.03,96.05,95.95,95.99,89000.0,70.5789,70.5936,70.5201,70.5495,89000.0
2013-10-30 15:30:00,96.0,96.11,96.0,96.08,98500.0,70.5568,70.6377,70.5568,70.6156,98500.0
2013-10-30 15:40:00,96.07,96.13,96.03,96.04,127500.0,70.6083,70.6524,70.5789,70.5862,127500.0
2013-10-30 15:50:00,96.05,96.1,96.0,96.04,189800.0,70.5936,70.6303,70.5568,70.5862,189800.0
2013-10-31 09:30:00,96.2,96.45,96.11,96.39,181800.0,70.7038,70.8875,70.6377,70.8434,181800.0
2013-10-31 09:40:00,96.44,96.67,96.35,96.65,148900.0,70.8802,71.0492,70.8141,71.0345,148900.0
2013-10-31 09:50:00,96.65,96.7,96.35,96.49,127600.0,71.0345,71.0713,70.8141,70.9169,127600.0
2013-10-31 10:00:00,96.49,96.49,96.25,96.42,75500.0,70.9169,70.9169,70.7406,70.8655,75500.0
2013-10-31 10:10:00,96.41,96.5,96.38,96.48,98300.0,70.8581,70.9243,70.8361,70.9096,98300.0
2013-10-31 10:20:00,96.48,96.53,96.35,96.46,77800.0,70.9096,70.9463,70.8141,70.8949,77800.0
2013-10-31 10:30:00,96.45,96.46,96.17,96.22,91900.0,70.8875,70.8949,70.6818,70.7185,91900.0
2013-10-31 10:40:00,96.22,96.43,96.18,96.4,83600.0,70.7185,70.8728,70.6891,70.8508,83600.0
2013-10-31 10:50:00,96.41,96.52,96.39,96.42,74200.0,70.8581,70.939,70.8434,70.8655,74200.0
2013-10-31 11:00:00,96.43,96.49,96.33,96.43,80800.0,70.8728,70.9169,70.7994,70.8728,80800.0
2013-10-31 11:10:00,96.44,96.6,96.44,96.56,92300.0,70.8802,70.9978,70.8802,70.9684,92300.0
2013-10-31 11:20:00,96.55,96.55,96.39,96.45,77500.0,70.961,70.961,70.8434,70.8875,77500.0
2013-10-31 11:30:00,96.46,96.46,96.37,96.45,67500.0,70.8949,70.8949,70.8288,70.8875,67500.0
2013-10-31 11:40:00,96.44,96.44,96.34,96.43,70000.0,70.8802,70.8802,70.8067,70.8728,70000.0
2013-10-31 11:50:00,96.43,96.51,96.41,96.42,124900.0,70.8728,70.9316,70.8581,70.8655,124900.0
2013-10-31 12:00:00,96.43,96.45,96.34,96.4,66600.0,70.8728,70.8875,70.8067,70.8508,66600.0
2013-10-31 12:10:00,96.39,96.44,96.35,96.4,97200.0,70.8434,70.8802,70.8141,70.8508,97200.0
2013-10-31 12:20:00,96.4,96.41,96.3,96.36,40000.0,70.8508,70.8581,70.7773,70.8214,40000.0
2013-10-31 12:30:00,96.36,96.42,96.33,96.35,60300.0,70.8214,70.8655,70.7994,70.8141,60300.0
2013-10-31 12:40:00,96.34,96.48,96.28,96.44,57000.0,70.8067,70.9096,70.7626,70.8802,57000.0
2013-10-31 12:50:00,96.44,96.48,96.3,96.31,39700.0,70.8802,70.9096,70.7773,70.7847,39700.0
2013-10-31 13:00:00,96.31,96.41,96.31,96.32,31600.0,70.7847,70.8581,70.7847,70.792,31600.0
2013-10-31 13:10:00,96.32,96.48,96.29,96.48,67400.0,70.792,70.9096,70.77,70.9096,67400.0
2013-10-31 13:20:00,96.47,96.48,96.39,96.46,35400.0,70.9022,70.9096,70.8434,70.8949,35400.0
2013-10-31 13:30:00,96.46,96.47,96.36,96.41,37600.0,70.8949,70.9022,70.8214,70.8581,37600.0
2013-10-31 13:40:00,96.41,96.47,96.4,96.41,72900.0,70.8581,70.9022,70.8508,70.8581,72900.0
2013-10-31 13:50:00,96.4,96.47,96.38,96.47,53300.0,70.8508,70.9022,70.8361,70.9022,53300.0
2013-10-31 14:00:00,96.47,96.48,96.39,96.41,43200.0,70.9022,70.9096,70.8434,70.8581,43200.0
2013-10-31 14:10:00,96.41,96.62,96.41,96.6,61900.0,70.8581,71.0125,70.8581,70.9978,61900.0
2013-10-31 14:20:00,96.61,96.62,96.51,96.53,48600.0,71.0051,71.0125,70.9316,70.9463,48600.0
2013-10-31 14:30:00,96.52,96.57,96.45,96.5,48400.0,70.939,70.9757,70.8875,70.9243,48400.0
2013-10-31 14:40:00,96.51,96.59,96.5,96.51,34700.0,70.9316,70.9904,70.9243,70.9316,34700.0
2013-10-31 14:50:00,96.5,96.55,96.48,96.48,63800.0,70.9243,70.961,70.9096,70.9096,63800.0
2013-10-31 15:00:00,96.48,96.49,96.32,96.41,70000.0,70.9096,70.9169,70.792,70.8581,70000.0
2013-10-31 15:10:00,96.4,96.5,96.39,96.46,60000.0,70.8508,70.9243,70.8434,70.8949,60000.0
2013-10-31 15:20:00,96.47,96.5,96.35,96.4,102300.0,70.9022,70.9243,70.8141,70.8508,102300.0
2013-10-31 15:30:00,96.4,96.48,96.39,96.43,110800.0,70.8508,70.9096,70.8434,70.8728,110800.0
2013-10-31 15:40:00,96.43,96.54,96.41,96.54,194300.0,70.8728,70.9537,70.8581,70.9537,194300.0
2013-10-31 15:50:00,96.53,96.62,96.45,96.53,455500.0,70.9463,71.0125,70.8875,70.9463,455500.0
2013-11-01 09:30:00,96.52,97.1,96.52,96.91,268600.0,70.939,71.3653,70.939,71.2256,268600.0
2013-11-01 09:40:00,96.93,96.93,96.63,96.63,79600.0,71.2403,71.2403,71.0198,71.0198,79600.0
2013-11-01 09:50:00,96.62,96.77,96.62,96.71,181600.0,71.0125,71.1227,71.0125,71.0786,181600.0
2013-11-01 10:00:00,96.72,96.78,96.6,96.76,89700.0,71.086,71.1301,70.9978,71.1154,89700.0
2013-11-01 10:10:00,96.77,96.8,96.61,96.71,127700.0,71.1227,71.1448,71.0051,71.0786,127700.0
2013-11-01 10:20:00,96.7,96.74,96.63,96.68,131900.0,71.0713,71.1007,71.0198,71.0566,131900.0
2013-11-01 10:30:00,96.67,96.7,96.63,96.65,163000.0,71.0492,71.0713,71.0198,71.0345,163000.0
2013-11-01 10:40:00,96.65,96.81,96.56,96.79,128400.0,71.0345,71.1521,70.9684,71.1374,128400.0
2013-11-01 10:50:00,96.79,96.92,96.7,96.87,53200.0,71.1374,71.233,71.0713,71.1962,53200.0
2013-11-01 11:00:00,96.88,96.88,96.72,96.76,62000.0,71.2036,71.2036,71.086,71.1154,62000.0
2013-11-01 11:10:00,96.75,96.87,96.73,96.81,110800.0,71.108,71.1962,71.0933,71.1521,110800.0
2013-11-01 11:20:00,96.81,96.85,96.72,96.85,109300.0,71.1521,71.1815,71.086,71.1815,109300.0
2013-11-01 11:30:00,96.84,97.13,96.81,97.02,199300.0,71.1742,71.3873,71.1521,71.3065,199300.0
2013-11-01 11:40:00,97.03,97.22,97.02,97.17,262900.0,71.3138,71.4535,71.3065,71.4167,262900.0
2013-11-01 11:50:00,97.16,97.19,97.01,97.04,106100.0,71.4094,71.4314,71.2991,71.3212,106100.0
2013-11-01 12:00:00,97.04,97.1,97.0,97.06,71800.0,71.3212,71.3653,71.2918,71.3359,71800.0
2013-11-01 12:10:00,97.04,97.07,96.98,97.06,111000.0,71.3212,71.3432,71.2771,71.3359,111000.0
2013-11-01 12:20:00,97.06,97.18,97.04,97.11,105400.0,71.3359,71.4241,71.3212,71.3726,105400.0
2013-11-01 12:30:00,97.1,97.11,96.93,96.94,69200.0,71.3653,71.3726,71.2403,71.2477,69200.0
2013-11-01 12:40:00,96.93,96.95,96.85,96.88,50000.0,71.2403,71.255,71.1815,71.2036,50000.0
2013-11-01 12:50:00,96.89,97.0,96.81,96.9,63600.0,71.2109,71.2918,71.1521,71.2183,63600.0
2013-11-01 13:00:00,96.9,96.97,96.89,96.97,90700.0,71.2183,71.2697,71.2109,71.2697,90700.0
2013-11-01 13:10:00,96.96,96.99,96.95,96.95,62900.0,71.2624,71.2844,71.255,71.255,62900.0
2013-11-01 13:20:00,96.95,97.01,96.95,96.99,61700.0,71.255,71.2991,71.255,71.2844,61700.0
2013-11-01 13:30:00,97.0,97.21,96.99,97.19,76500.0,71.2918,71.4461,71.2844,71.4314,76500.0
2013-11-01 13:40:00,97.19,97.24,97.16,97.22,71200.0,71.4314,71.4682,71.4094,71.4535,71200.0
2013-11-01 13:50:00,97.23,97.25,97.16,97.25,94100.0,71.4608,71.4755,71.4094,71.4755,94100.0
2013-11-01 14:00:00,97.25,97.25,97.18,97.2,56300.0,71.4755,71.4755,71.4241,71.4388,56300.0
2013-11-01 14:10:00,97.21,97.25,97.16,97.23,56800.0,71.4461,71.4755,71.4094,71.4608,56800.0
2013-11-01 14:20:00,97.24,97.28,97.2,97.27,66600.0,71.4682,71.4976,71.4388,71.4902,66600.0
2013-11-01 14:30:00,97.27,97.27,97.09,97.16,58200.0,71.4902,71.4902,71.3579,71.4094,58200.0
2013-11-01 14:40:00,97.15,97.21,97.12,97.21,84700.0,71.402,71.4461,71.38,71.4461,84700.0
2013-11-01 14:50:00,97.21,97.24,97.18,97.19,74700.0,71.4461,71.4682,71.4241,71.4314,74700.0
2013-11-01 15:00:00,97.19,97.2,97.13,97.15,58300.0,71.4314,71.4388,71.3873,71.402,58300.0
2013-11-01 15:10:00,97.15,97.27,97.15,97.19,94000.0,71.402,71.4902,71.402,71.4314,94000.0
2013-11-01 15:20:00,97.2,97.3,97.2,97.3,104300.0,71.4388,71.5123,71.4388,71.5123,104300.0
2013-11-01 15:30:00,97.3,97.34,97.28,97.28,155500.0,71.5123,71.5417,71.4976,71.4976,155500.0
2013-11-01 15:40:00,97.28,97.33,97.21,97.31,234400.0,71.4976,71.5343,71.4461,71.5196,234400.0
2013-11-01 15:50:00,97.31,97.5,97.23,97.27,548500.0,71.5196,71.6593,71.4608,71.4902,548500.0
2013-11-04 09:30:00,97.26,97.44,97.23,97.33,242500.0,71.4829,71.6152,71.4608,71.5343,242500.0
2013-11-04 09:40:00,97.31,97.49,97.26,97.45,157600.0,71.5196,71.6519,71.4829,71.6225,157600.0
2013-11-04 09:50:00,97.45,97.5,97.3,97.42,92400.0,71.6225,71.6593,71.5123,71.6005,92400.0
2013-11-04 10:00:00,97.43,97.46,97.28,97.32,78700.0,71.6078,71.6299,71.4976,71.527,78700.0
2013-11-04 10:10:00,97.31,97.38,97.31,97.32,110000.0,71.5196,71.5711,71.5196,71.527,110000.0
2013-11-04 10:20:00,97.32,97.32,97.08,97.13,150100.0,71.527,71.527,71.3506,71.3873,150100.0
2013-11-04 10:30:00,97.13,97.18,97.1,97.18,97900.0,71.3873,71.4241,71.3653,71.4241,97900.0
2013-11-04 10:40:00,97.18,97.18,97.09,97.18,154200.0,71.4241,71.4241,71.3579,71.4241,154200.0
2013-11-04 10:50:00,97.18,97.22,96.93,96.93,201100.0,71.4241,71.4535,71.2403,71.2403,201100.0
2013-11-04 11:00:00,96.93,96.95,96.83,96.84,146900.0,71.2403,71.255,71.1668,71.1742,146900.0
2013-11-04 11:10:00,96.85,96.97,96.85,96.96,61600.0,71.1815,71.2697,71.1815,71.2624,61600.0
2013-11-04 11:20:00,96.95,96.95,96.85,96.94,83500.0,71.255,71.255,71.1815,71.2477,83500.0
2013-11-04 11:30:00,96.94,97.3,96.89,97.23,168400.0,71.2477,71.5123,71.2109,71.4608,168400.0
2013-11-04 11:40:00,97.24,97.24,97.0,97.03,65900.0,71.4682,71.4682,71.2918,71.3138,65900.0
2013-11-04 11:50:00,97.03,97.04,96.93,96.99,57300.0,71.3138,71.3212,71.2403,71.2844,57300.0
2013-11-04 12:00:00,96.99,97.07,96.98,97.06,103800.0,71.2844,71.3432,71.2771,71.3359,103800.0
2013-11-04 12:10:00,97.06,97.07,96.92,96.94,92500.0,71.3359,71.3432,71.233,71.2477,92500.0
2013-11-04 12:20:00,96.94,97.03,96.93,97.0,74100.0,71.2477,71.3138,71.2403,71.2918,74100.0
2013-11-04 12:30:00,97.0,97.06,96.97,97.04,72700.0,71.2918,71.3359,71.2697,71.3212,72700.0
2013-11-04 12:40:00,97.04,97.05,96.97,97.01,63700.0,71.3212,71.3285,71.2697,71.2991,63700.0
2013-11-04 12:50:00,97.0,97.05,96.97,96.97,104300.0,71.2918,71.3285,71.2697,71.2697,104300.0
2013-11-04 13:00:00,96.98,97.0,96.91,96.97,114600.0,71.2771,71.2918,71.2256,71.2697,114600.0
2013-11-04 13:10:00,96.98,97.07,96.96,97.07,130900.0,71.2771,71.3432,71.2624,71.3432,130900.0
2013-11-04 13:20:00,97.07,97.12,97.02,97.09,80900.0,71.3432,71.38,71.3065,71.3579,80900.0
2013-11-04 13:30:00,97.09,97.12,97.03,97.05,58400.0,71.3579,71.38,71.3138,71.3285,58400.0
2013-11-04 13:40:00,97.06,97.17,97.04,97.16,82100.0,71.3359,71.4167,71.3212,71.4094,82100.0
2013-11-04 13:50:00,97.16,97.16,97.07,97.07,82500.0,71.4094,71.4094,71.3432,71.3432,82500.0
2013-11-04 14:00:00,97.07,97.17,97.06,97.16,100800.0,71.3432,71.4167,71.3359,71.4094,100800.0
2013-11-04 14:10:00,97.16,97.3,97.12,97.29,152700.0,71.4094,71.5123,71.38,71.5049,152700.0
2013-11-04 14:20:00,97.29,97.3,97.19,97.28,90400.0,71.5049,71.5123,71.4314,71.4976,90400.0
2013-11-04 14:30:00,97.28,97.38,97.28,97.36,147200.0,71.4976,71.5711,71.4976,71.5564,147200.0
2013-11-04 14:40:00,97.35,97.37,97.27,97.33,89700.0,71.549,71.5637,71.4902,71.5343,89700.0
2013-11-04 14:50:00,97.32,97.37,97.27,97.27,99300.0,71.527,71.5637,71.4902,71.4902,99300.0
2013-11-04 15:00:00,97.27,97.29,97.2,97.22,70200.0,71.4902,71.5049,71.4388,71.4535,70200.0
2013-11-04 15:10:00,97.22,97.31,97.22,97.23,92700.0,71.4535,71.5196,71.4535,71.4608,92700.0
2013-11-04 15:20:00,97.22,97.31,97.16,97.3,89000.0,71.4535,71.5196,71.4094,71.5123,89000.0
2013-11-04 15:30:00,97.3,97.3,97.19,97.29,110900.0,71.5123,71.5123,71.4314,71.5049,110900.0
2013-11-04 15:40:00,97.3,97.34,97.23,97.34,146600.0,71.5123,71.5417,71.4608,71.5417,146600.0
2013-11-04 15:50:00,97.34,97.4,97.26,97.34,357800.0,71.5417,71.5858,71.4829,71.5417,357800.0
2013-11-05 09:30:00,97.4,97.65,97.12,97.51,282300.0,71.5858,71.7695,71.38,71.6666,282300.0
2013-11-05 09:40:00,97.51,97.55,97.19,97.35,248000.0,71.6666,71.696,71.4314,71.549,248000.0
2013-11-05 09:50:00,97.35,97.36,97.23,97.3,125500.0,71.549,71.5564,71.4608,71.5123,125500.0
2013-11-05 10:00:00,97.28,97.37,97.22,97.37,217300.0,71.4976,71.5637,71.4535,71.5637,217300.0
2013-11-05 10:10:00,97.37,97.42,97.11,97.11,144100.0,71.5637,71.6005,71.3726,71.3726,144100.0
2013-11-05 10:20:00,97.1,97.21,97.02,97.21,114400.0,71.3653,71.4461,71.3065,71.4461,114400.0
2013-11-05 10:30:00,97.19,97.44,97.19,97.34,107000.0,71.4314,71.6152,71.4314,71.5417,107000.0
2013-11-05 10:40:00,97.36,97.45,97.2,97.31,125200.0,71.5564,71.6225,71.4388,71.5196,125200.0
2013-11-05 10:50:00,97.33,97.55,97.33,97.47,101300.0,71.5343,71.696,71.5343,71.6372,101300.0
2013-11-05 11:00:00,97.47,97.65,97.44,97.61,97700.0,71.6372,71.7695,71.6152,71.7401,97700.0
2013-11-05 11:10:00,97.62,97.69,97.59,97.66,79900.0,71.7475,71.7989,71.7254,71.7769,79900.0
2013-11-05 11:20:00,97.65,97.75,97.64,97.65,107900.0,71.7695,71.843,71.7622,71.7695,107900.0
2013-11-05 11:30:00,97.66,97.68,97.55,97.56,94000.0,71.7769,71.7916,71.696,71.7034,94000.0
2013-11-05 11:40:00,97.55,97.58,97.45,97.49,124000.0,71.696,71.7181,71.6225,71.6519,124000.0
2013-11-05 11:50:00,97.5,97.53,97.46,97.5,70200.0,71.6593,71.6813,71.6299,71.6593,70200.0
2013-11-05 12:00:00,97.5,97.53,97.31,97.32,81900.0,71.6593,71.6813,71.5196,71.527,81900.0
2013-11-05 12:10:00,97.33,97.5,97.31,97.49,73400.0,71.5343,71.6593,71.5196,71.6519,73400.0
2013-11-05 12:20:00,97.48,97.53,97.45,97.53,42100.0,71.6446,71.6813,71.6225,71.6813,42100.0
2013-11-05 12:30:00,97.53,97.53,97.32,97.32,61700.0,71.6813,71.6813,71.527,71.527,61700.0
2013-11-05 12:40:00,97.34,97.34,97.29,97.33,29900.0,71.5417,71.5417,71.5049,71.5343,29900.0
2013-11-05 12:50:00,97.34,97.4,97.32,97.39,34300.0,71.5417,71.5858,71.527,71.5784,34300.0
2013-11-05 13:00:00,97.39,97.47,97.39,97.4,38400.0,71.5784,71.6372,71.5784,71.5858,38400.0
2013-11-05 13:10:00,97.4,97.51,97.4,97.46,73600.0,71.5858,71.6666,71.5858,71.6299,73600.0
2013-11-05 13:20:00,97.47,97.53,97.44,97.48,60300.0,71.6372,71.6813,71.6152,71.6446,60300.0
2013-11-05 13:30:00,97.49,97.55,97.43,97.43,57100.0,71.6519,71.696,71.6078,71.6078,57100.0
2013-11-05 13:40:00,97.44,97.51,97.42,97.46,43700.0,71.6152,71.6666,71.6005,71.6299,43700.0
2013-11-05 13:50:00,97.44,97.51,97.42,97.45,48000.0,71.6152,71.6666,71.6005,71.6225,48000.0
2013-11-05 14:00:00,97.45,97.48,97.33,97.37,49600.0,71.6225,71.6446,71.5343,71.5637,49600.0
2013-11-05 14:10:00,97.37,97.5,97.37,97.5,33600.0,71.5637,71.6593,71.5637,71.6593,33600.0
2013-11-05 14:20:00,97.5,97.5,97.42,97.45,52900.0,71.6593,71.6593,71.6005,71.6225,52900.0
2013-11-05 14:30:00,97.45,97.53,97.45,97.52,65700.0,71.6225,71.6813,71.6225,71.674,65700.0
2013-11-05 14:40:00,97.52,97.54,97.42,97.47,39100.0,71.674,71.6887,71.6005,71.6372,39100.0
2013-11-05 14:50:00,97.48,97.48,97.39,97.41,41900.0,71.6446,71.6446,71.5784,71.5931,41900.0
2013-11-05 15:00:00,97.41,97.54,97.4,97.53,52200.0,71.5931,71.6887,71.5858,71.6813,52200.0
2013-11-05 15:10:00,97.54,97.54,97.42,97.5,74500.0,71.6887,71.6887,71.6005,71.6593,74500.0
2013-11-05 15:20:00,97.51,97.54,97.41,97.41,105300.0,71.6666,71.6887,71.5931,71.5931,105300.0
2013-11-05 15:30:00,97.41,97.49,97.34,97.42,97700.0,71.5931,71.6519,71.5417,71.6005,97700.0
2013-11-05 15:40:00,97.42,97.48,97.36,97.43,164100.0,71.6005,71.6446,71.5564,71.6078,164100.0
2013-11-05 15:50:00,97.42,97.47,97.35,97.39,244700.0,71.6005,71.6372,71.549,71.5784,244700.0
2013-11-06 09:30:00,97.55,97.72,97.47,97.68,173100.0,71.696,71.821,71.6372,71.7916,173100.0
2013-11-06 09:40:00,97.68,97.79,97.59,97.76,140400.0,71.7916,71.8724,71.7254,71.8504,140400.0
2013-11-06 09:50:00,97.78,97.98,97.76,97.93,150900.0,71.8651,72.012,71.8504,71.9753,150900.0
2013-11-06 10:00:00,97.94,98.11,97.9,98.09,154600.0,71.9826,72.1076,71.9532,72.0929,154600.0
2013-11-06 10:10:00,98.09,98.15,98.01,98.13,159500.0,72.0929,72.137,72.0341,72.1223,159500.0
2013-11-06 10:20:00,98.13,98.19,98.0,98.08,122300.0,72.1223,72.1664,72.0267,72.0855,122300.0
2013-11-06 10:30:00,98.09,98.12,98.05,98.09,67100.0,72.0929,72.1149,72.0635,72.0929,67100.0
2013-11-06 10:40:00,98.08,98.1,98.0,98.06,143400.0,72.0855,72.1002,72.0267,72.0708,143400.0
2013-11-06 10:50:00,98.06,98.07,97.84,97.96,77600.0,72.0708,72.0782,71.9092,71.9973,77600.0
2013-11-06 11:00:00,97.94,97.94,97.8,97.85,68000.0,71.9826,71.9826,71.8798,71.9165,68000.0
2013-11-06 11:10:00,97.85,97.98,97.85,97.94,73700.0,71.9165,72.012,71.9165,71.9826,73700.0
2013-11-06 11:20:00,97.94,97.97,97.85,97.91,75500.0,71.9826,72.0047,71.9165,71.9606,75500.0
2013-11-06 11:30:00,97.9,97.92,97.75,97.77,47200.0,71.9532,71.9679,71.843,71.8577,47200.0
2013-11-06 11:40:00,97.78,97.8,97.69,97.71,62700.0,71.8651,71.8798,71.7989,71.8136,62700.0
2013-11-06 11:50:00,97.71,97.73,97.58,97.58,68900.0,71.8136,71.8283,71.7181,71.7181,68900.0
2013-11-06 12:00:00,97.57,97.7,97.55,97.57,84800.0,71.7107,71.8063,71.696,71.7107,84800.0
2013-11-06 12:10:00,97.58,97.67,97.58,97.62,71900.0,71.7181,71.7842,71.7181,71.7475,71900.0
2013-11-06 12:20:00,97.63,97.7,97.57,97.7,71400.0,71.7548,71.8063,71.7107,71.8063,71400.0
2013-11-06 12:30:00,97.71,97.84,97.69,97.79,54900.0,71.8136,71.9092,71.7989,71.8724,54900.0
2013-11-06 12:40:00,97.78,97.83,97.64,97.67,104500.0,71.8651,71.9018,71.7622,71.7842,104500.0
2013-11-06 12:50:00,97.67,97.78,97.63,97.75,49700.0,71.7842,71.8651,71.7548,71.843,49700.0
2013-11-06 13:00:00,97.73,97.78,97.69,97.74,23100.0,71.8283,71.8651,71.7989,71.8357,23100.0
2013-11-06 13:10:00,97.73,97.73,97.67,97.68,75200.0,71.8283,71.8283,71.7842,71.7916,75200.0
2013-11-06 13:20:00,97.68,97.74,97.68,97.68,68100.0,71.7916,71.8357,71.7916,71.7916,68100.0
2013-11-06 13:30:00,97.67,97.73,97.64,97.69,45000.0,71.7842,71.8283,71.7622,71.7989,45000.0
2013-11-06 13:40:00,97.68,97.71,97.61,97.63,93400.0,71.7916,71.8136,71.7401,71.7548,93400.0
2013-11-06 13:50:00,97.63,97.75,97.59,97.74,106600.0,71.7548,71.843,71.7254,71.8357,106600.0
2013-11-06 14:00:00,97.73,97.76,97.69,97.76,92900.0,71.8283,71.8504,71.7989,71.8504,92900.0
2013-11-06 14:10:00,97.75,97.83,97.69,97.8,119500.0,71.843,71.9018,71.7989,71.8798,119500.0
2013-11-06 14:20:00,97.8,97.96,97.76,97.89,136500.0,71.8798,71.9973,71.8504,71.9459,136500.0
2013-11-06 14:30:00,97.9,97.97,97.85,97.96,58300.0,71.9532,72.0047,71.9165,71.9973,58300.0
2013-11-06 14:40:00,97.95,97.99,97.9,97.93,51500.0,71.99,72.0194,71.9532,71.9753,51500.0
2013-11-06 14:50:00,97.92,97.92,97.86,97.89,32400.0,71.9679,71.9679,71.9239,71.9459,32400.0
2013-11-06 15:00:00,97.88,97.98,97.86,97.89,60200.0,71.9386,72.012,71.9239,71.9459,60200.0
2013-11-06 15:10:00,97.88,97.89,97.82,97.86,45800.0,71.9386,71.9459,71.8945,71.9239,45800.0
2013-11-06 15:20:00,97.86,97.87,97.81,97.82,51400.0,71.9239,71.9312,71.8871,71.8945,51400.0
2013-11-06 15:30:00,97.81,97.83,97.72,97.78,104900.0,71.8871,71.9018,71.821,71.8651,104900.0
2013-11-06 15:40:00,97.78,97.83,97.73,97.78,109200.0,71.8651,71.9018,71.8283,71.8651,109200.0
2013-11-06 15:50:00,97.77,98.03,97.76,97.89,424500.0,71.8577,72.0488,71.8504,71.9459,424500.0
2013-11-07 09:30:00,97.97,98.09,97.48,97.52,246000.0,72.0047,72.0929,71.6446,71.674,246000.0
2013-11-07 09:40:00,97.55,97.87,97.41,97.83,200700.0,71.696,71.9312,71.5931,71.9018,200700.0
2013-11-07 09:50:00,97.83,97.83,97.59,97.61,107100.0,71.9018,71.9018,71.7254,71.7401,107100.0
2013-11-07 10:00:00,97.6,97.66,97.54,97.6,75400.0,71.7328,71.7769,71.6887,71.7328,75400.0
2013-11-07 10:10:00,97.6,97.69,97.52,97.59,104700.0,71.7328,71.7989,71.674,71.7254,104700.0
2013-11-07 10:20:00,97.58,97.71,97.55,97.7,97700.0,71.7181,71.8136,71.696,71.8063,97700.0
2013-11-07 10:30:00,97.68,97.77,97.67,97.72,77500.0,71.7916,71.8577,71.7842,71.821,77500.0
2013-11-07 10:40:00,97.71,97.73,97.58,97.59,83100.0,71.8136,71.8283,71.7181,71.7254,83100.0
2013-11-07 10:50:00,97.59,97.73,97.56,97.59,76200.0,71.7254,71.8283,71.7034,71.7254,76200.0
2013-11-07 11:00:00,97.59,97.68,97.48,97.5,90600.0,71.7254,71.7916,71.6446,71.6593,90600.0
2013-11-07 11:10:00,97.5,97.62,97.44,97.49,114800.0,71.6593,71.7475,71.6152,71.6519,114800.0
2013-11-07 11:20:00,97.48,97.53,97.4,97.46,228700.0,71.6446,71.6813,71.5858,71.6299,228700.0
2013-11-07 11:30:00,97.46,97.48,97.35,97.4,84200.0,71.6299,71.6446,71.549,71.5858,84200.0
2013-11-07 11:40:00,97.4,97.5,97.36,97.46,111400.0,71.5858,71.6593,71.5564,71.6299,111400.0
2013-11-07 11:50:00,97.47,97.5,97.24,97.38,105600.0,71.6372,71.6593,71.4682,71.5711,105600.0
2013-11-07 12:00:00,97.39,97.57,97.34,97.5,56200.0,71.5784,71.7107,71.5417,71.6593,56200.0
2013-11-07 12:10:00,97.5,97.52,97.41,97.51,44900.0,71.6593,71.674,71.5931,71.6666,44900.0
2013-11-07 12:20:00,97.51,97.57,97.36,97.39,55300.0,71.6666,71.7107,71.5564,71.5784,55300.0
2013-11-07 12:30:00,97.39,97.43,97.3,97.34,49400.0,71.5784,71.6078,71.5123,71.5417,49400.0
2013-11-07 12:40:00,97.35,97.48,97.3,97.43,61800.0,71.549,71.6446,71.5123,71.6078,61800.0
2013-11-07 12:50:00,97.43,97.46,97.35,97.35,34800.0,71.6078,71.6299,71.549,71.549,34800.0
2013-11-07 13:00:00,97.36,97.36,97.15,97.19,61100.0,71.5564,71.5564,71.402,71.4314,61100.0
2013-11-07 13:10:00,97.19,97.32,97.18,97.27,33200.0,71.4314,71.527,71.4241,71.4902,33200.0
2013-11-07 13:20:00,97.26,97.34,97.11,97.15,36500.0,71.4829,71.5417,71.3726,71.402,36500.0
2013-11-07 13:30:00,97.14,97.27,97.11,97.22,64700.0,71.3947,71.4902,71.3726,71.4535,64700.0
2013-11-07 13:40:00,97.22,97.22,97.08,97.1,55400.0,71.4535,71.4535,71.3506,71.3653,55400.0
2013-11-07 13:50:00,97.1,97.15,97.06,97.08,56100.0,71.3653,71.402,71.3359,71.3506,56100.0
2013-11-07 14:00:00,97.08,97.08,96.78,96.9,195000.0,71.3506,71.3506,71.1301,71.2183,195000.0
2013-11-07 14:10:00,96.89,97.02,96.87,96.97,69100.0,71.2109,71.3065,71.1962,71.2697,69100.0
2013-11-07 14:20:00,96.97,97.05,96.94,96.95,94500.0,71.2697,71.3285,71.2477,71.255,94500.0
2013-11-07 14:30:00,96.95,97.12,96.87,97.12,139700.0,71.255,71.38,71.1962,71.38,139700.0
2013-11-07 14:40:00,97.11,97.29,97.03,97.28,92500.0,71.3726,71.5049,71.3138,71.4976,92500.0
2013-11-07 14:50:00,97.29,97.3,97.18,97.18,78100.0,71.5049,71.5123,71.4241,71.4241,78100.0
2013-11-07 15:00:00,97.18,97.22,97.07,97.07,104100.0,71.4241,71.4535,71.3432,71.3432,104100.0
2013-11-07 15:10:00,97.07,97.17,97.06,97.08,108000.0,71.3432,71.4167,71.3359,71.3506,108000.0
2013-11-07 15:20:00,97.07,97.15,97.04,97.05,129700.0,71.3432,71.402,71.3212,71.3285,129700.0
2013-11-07 15:30:00,97.05,97.17,97.03,97.14,155000.0,71.3285,71.4167,71.3138,71.3947,155000.0
2013-11-07 15:40:00,97.15,97.19,97.04,97.04,206600.0,71.402,71.4314,71.3212,71.3212,206600.0
2013-11-07 15:50:00,97.05,97.27,97.04,97.2,523100.0,71.3285,71.4902,71.3212,71.4388,523100.0
2013-11-08 09:30:00,97.17,97.3,96.89,97.03,307200.0,71.4167,71.5123,71.2109,71.3138,307200.0
2013-11-08 09:40:00,97.01,97.05,96.88,96.98,219300.0,71.2991,71.3285,71.2036,71.2771,219300.0
2013-11-08 09:50:00,96.98,96.99,96.54,96.62,203000.0,71.2771,71.2844,70.9537,71.0125,203000.0
2013-11-08 10:00:00,96.64,96.73,96.5,96.58,199900.0,71.0272,71.0933,70.9243,70.9831,199900.0
2013-11-08 10:10:00,96.59,96.72,96.56,96.6,189000.0,70.9904,71.086,70.9684,70.9978,189000.0
2013-11-08 10:20:00,96.61,96.73,96.54,96.54,144500.0,71.0051,71.0933,70.9537,70.9537,144500.0
2013-11-08 10:30:00,96.56,96.63,96.5,96.55,145500.0,70.9684,71.0198,70.9243,70.961,145500.0
2013-11-08 10:40:00,96.57,96.58,96.4,96.48,115400.0,70.9757,70.9831,70.8508,70.9096,115400.0
2013-11-08 10:50:00,96.48,96.64,96.47,96.64,73900.0,70.9096,71.0272,70.9022,71.0272,73900.0
2013-11-08 11:00:00,96.64,96.68,96.43,96.45,60600.0,71.0272,71.0566,70.8728,70.8875,60600.0
2013-11-08 11:10:00,96.46,96.58,96.43,96.46,94000.0,70.8949,70.9831,70.8728,70.8949,94000.0
2013-11-08 11:20:00,96.46,96.52,96.35,96.36,173000.0,70.8949,70.939,70.8141,70.8214,173000.0
2013-11-08 11:30:00,96.37,96.46,96.33,96.46,118900.0,70.8288,70.8949,70.7994,70.8949,118900.0
2013-11-08 11:40:00,96.46,96.48,96.35,96.35,82500.0,70.8949,70.9096,70.8141,70.8141,82500.0
2013-11-08 11:50:00,96.36,96.41,96.34,96.36,101600.0,70.8214,70.8581,70.8067,70.8214,101600.0
2013-11-08 12:00:00,96.36,96.67,96.36,96.61,141700.0,70.8214,71.0492,70.8214,71.0051,141700.0
2013-11-08 12:10:00,96.6,96.6,96.41,96.41,55400.0,70.9978,70.9978,70.8581,70.8581,55400.0
2013-11-08 12:20:00,96.42,96.49,96.38,96.41,56300.0,70.8655,70.9169,70.8361,70.8581,56300.0
2013-11-08 12:30:00,96.42,96.45,96.33,96.36,126800.0,70.8655,70.8875,70.7994,70.8214,126800.0
2013-11-08 12:40:00,96.37,96.42,96.33,96.42,50900.0,70.8288,70.8655,70.7994,70.8655,50900.0
2013-11-08 12:50:00,96.41,96.43,96.32,96.39,39800.0,70.8581,70.8728,70.792,70.8434,39800.0
2013-11-08 13:00:00,96.39,96.41,96.33,96.34,29700.0,70.8434,70.8581,70.7994,70.8067,29700.0
2013-11-08 13:10:00,96.33,96.46,96.33,96.45,42500.0,70.7994,70.8949,70.7994,70.8875,42500.0
2013-11-08 13:20:00,96.45,96.59,96.41,96.58,61000.0,70.8875,70.9904,70.8581,70.9831,61000.0
2013-11-08 13:30:00,96.59,96.61,96.5,96.5,51200.0,70.9904,71.0051,70.9243,70.9243,51200.0
2013-11-08 13:40:00,96.5,96.6,96.49,96.54,77700.0,70.9243,70.9978,70.9169,70.9537,77700.0
2013-11-08 13:50:00,96.54,96.63,96.5,96.62,64900.0,70.9537,71.0198,70.9243,71.0125,64900.0
2013-11-08 14:00:00,96.62,96.65,96.6,96.63,56500.0,71.0125,71.0345,70.9978,71.0198,56500.0
2013-11-08 14:10:00,96.62,96.65,96.56,96.64,53600.0,71.0125,71.0345,70.9684,71.0272,53600.0
2013-11-08 14:20:00,96.65,96.66,96.6,96.62,77400.0,71.0345,71.0419,70.9978,71.0125,77400.0
2013-11-08 14:30:00,96.63,96.65,96.57,96.63,74000.0,71.0198,71.0345,70.9757,71.0198,74000.0
2013-11-08 14:40:00,96.61,96.65,96.58,96.63,78100.0,71.0051,71.0345,70.9831,71.0198,78100.0
2013-11-08 14:50:00,96.64,96.65,96.58,96.61,95100.0,71.0272,71.0345,70.9831,71.0051,95100.0
2013-11-08 15:00:00,96.61,96.63,96.53,96.56,67400.0,71.0051,71.0198,70.9463,70.9684,67400.0
2013-11-08 15:10:00,96.56,96.64,96.55,96.63,63200.0,70.9684,71.0272,70.961,71.0198,63200.0
2013-11-08 15:20:00,96.63,96.73,96.61,96.69,145400.0,71.0198,71.0933,71.0051,71.0639,145400.0
2013-11-08 15:30:00,96.68,96.73,96.62,96.68,123900.0,71.0566,71.0933,71.0125,71.0566,123900.0
2013-11-08 15:40:00,96.67,96.83,96.66,96.83,232800.0,71.0492,71.1668,71.0419,71.1668,232800.0
2013-11-08 15:50:00,96.83,97.01,96.79,97.01,429400.0,71.1668,71.2991,71.1374,71.2991,429400.0
2013-11-11 09:30:00,96.83,97.08,96.82,96.86,117900.0,71.1668,71.3506,71.1595,71.1889,117900.0
2013-11-11 09:40:00,96.86,97.01,96.8,96.9,136000.0,71.1889,71.2991,71.1448,71.2183,136000.0
2013-11-11 09:50:00,96.9,97.12,96.87,97.11,81000.0,71.2183,71.38,71.1962,71.3726,81000.0
2013-11-11 10:00:00,97.11,97.24,97.09,97.18,116800.0,71.3726,71.4682,71.3579,71.4241,116800.0
2013-11-11 10:10:00,97.18,97.25,97.14,97.21,60100.0,71.4241,71.4755,71.3947,71.4461,60100.0
2013-11-11 10:20:00,97.23,97.3,97.16,97.25,111800.0,71.4608,71.5123,71.4094,71.4755,111800.0
2013-11-11 10:30:00,97.25,97.31,97.19,97.27,79900.0,71.4755,71.5196,71.4314,71.4902,79900.0
2013-11-11 10:40:00,97.27,97.47,97.27,97.43,59700.0,71.4902,71.6372,71.4902,71.6078,59700.0
2013-11-11 10:50:00,97.44,97.49,97.36,97.37,52100.0,71.6152,71.6519,71.5564,71.5637,52100.0
2013-11-11 11:00:00,97.37,97.4,97.33,97.37,40700.0,71.5637,71.5858,71.5343,71.5637,40700.0
2013-11-11 11:10:00,97.37,97.38,97.19,97.22,71200.0,71.5637,71.5711,71.4314,71.4535,71200.0
2013-11-11 11:20:00,97.23,97.27,97.16,97.22,59500.0,71.4608,71.4902,71.4094,71.4535,59500.0
2013-11-11 11:30:00,97.22,97.23,97.14,97.17,47400.0,71.4535,71.4608,71.3947,71.4167,47400.0
2013-11-11 11:40:00,97.16,97.2,97.14,97.17,32500.0,71.4094,71.4388,71.3947,71.4167,32500.0
2013-11-11 11:50:00,97.17,97.18,97.05,97.06,61600.0,71.4167,71.4241,71.3285,71.3359,61600.0
2013-11-11 12:00:00,97.05,97.15,97.03,97.13,109400.0,71.3285,71.402,71.3138,71.3873,109400.0
2013-11-11 12:10:00,97.12,97.18,97.1,97.15,27300.0,71.38,71.4241,71.3653,71.402,27300.0
2013-11-11 12:20:00,97.14,97.2,97.09,97.09,23700.0,71.3947,71.4388,71.3579,71.3579,23700.0
2013-11-11 12:30:00,97.09,97.12,97.06,97.09,35100.0,71.3579,71.38,71.3359,71.3579,35100.0
2013-11-11 12:40:00,97.09,97.11,97.01,97.04,25300.0,71.3579,71.3726,71.2991,71.3212,25300.0
2013-11-11 12:50:00,97.04,97.05,97.0,97.01,36800.0,71.3212,71.3285,71.2918,71.2991,36800.0
2013-11-11 13:00:00,97.01,97.04,96.99,97.02,31500.0,71.2991,71.3212,71.2844,71.3065,31500.0
2013-11-11 13:10:00,97.02,97.02,96.92,96.92,30500.0,71.3065,71.3065,71.233,71.233,30500.0
2013-11-11 13:20:00,96.93,96.96,96.91,96.93,18700.0,71.2403,71.2624,71.2256,71.2403,18700.0
2013-11-11 13:30:00,96.94,96.94,96.88,96.89,31700.0,71.2477,71.2477,71.2036,71.2109,31700.0
2013-11-11 13:40:00,96.89,96.89,96.84,96.89,27900.0,71.2109,71.2109,71.1742,71.2109,27900.0
2013-11-11 13:50:00,96.89,96.93,96.86,96.92,18900.0,71.2109,71.2403,71.1889,71.233,18900.0
2013-11-11 14:00:00,96.92,96.94,96.87,96.89,54300.0,71.233,71.2477,71.1962,71.2109,54300.0
2013-11-11 14:10:00,96.9,96.93,96.89,96.9,30200.0,71.2183,71.2403,71.2109,71.2183,30200.0
2013-11-11 14:20:00,96.91,96.91,96.83,96.83,24800.0,71.2256,71.2256,71.1668,71.1668,24800.0
2013-11-11 14:30:00,96.84,96.91,96.84,96.89,46700.0,71.1742,71.2256,71.1742,71.2109,46700.0
2013-11-11 14:40:00,96.9,96.93,96.88,96.91,64600.0,71.2183,71.2403,71.2036,71.2256,64600.0
2013-11-11 14:50:00,96.91,96.94,96.88,96.93,39700.0,71.2256,71.2477,71.2036,71.2403,39700.0
2013-11-11 15:00:00,96.93,96.97,96.92,96.95,28300.0,71.2403,71.2697,71.233,71.255,28300.0
2013-11-11 15:10:00,96.96,96.99,96.94,96.99,24300.0,71.2624,71.2844,71.2477,71.2844,24300.0
2013-11-11 15:20:00,96.99,97.01,96.97,96.99,33800.0,71.2844,71.2991,71.2697,71.2844,33800.0
2013-11-11 15:30:00,96.98,97.04,96.97,97.04,57200.0,71.2771,71.3212,71.2697,71.3212,57200.0
2013-11-11 15:40:00,97.03,97.11,96.99,97.0,157600.0,71.3138,71.3726,71.2844,71.2918,157600.0
2013-11-11 15:50:00,97.0,97.11,97.0,97.08,245800.0,71.2918,71.3726,71.2918,71.3506,245800.0
2013-11-12 09:30:00,97.07,97.45,96.85,97.42,274500.0,71.3432,71.6225,71.1815,71.6005,274500.0
2013-11-12 09:40:00,97.42,97.52,97.33,97.36,144000.0,71.6005,71.674,71.5343,71.5564,144000.0
2013-11-12 09:50:00,97.38,97.5,97.32,97.46,98500.0,71.5711,71.6593,71.527,71.6299,98500.0
2013-11-12 10:00:00,97.47,97.52,97.38,97.49,90600.0,71.6372,71.674,71.5711,71.6519,90600.0
2013-11-12 10:10:00,97.5,97.58,97.43,97.54,138300.0,71.6593,71.7181,71.6078,71.6887,138300.0
2013-11-12 10:20:00,97.54,97.57,97.47,97.55,116700.0,71.6887,71.7107,71.6372,71.696,116700.0
2013-11-12 10:30:00,97.55,97.64,97.54,97.56,111700.0,71.696,71.7622,71.6887,71.7034,111700.0
2013-11-12 10:40:00,97.55,97.68,97.55,97.57,71100.0,71.696,71.7916,71.696,71.7107,71100.0
2013-11-12 10:50:00,97.56,97.6,97.54,97.55,58800.0,71.7034,71.7328,71.6887,71.696,58800.0
2013-11-12 11:00:00,97.54,97.56,97.52,97.54,57900.0,71.6887,71.7034,71.674,71.6887,57900.0
2013-11-12 11:10:00,97.54,97.59,97.46,97.51,83800.0,71.6887,71.7254,71.6299,71.6666,83800.0
2013-11-12 11:20:00,97.51,97.6,97.51,97.59,53500.0,71.6666,71.7328,71.6666,71.7254,53500.0
2013-11-12 11:30:00,97.58,97.66,97.47,97.48,97200.0,71.7181,71.7769,71.6372,71.6446,97200.0
2013-11-12 11:40:00,97.47,97.5,97.42,97.47,66800.0,71.6372,71.6593,71.6005,71.6372,66800.0
2013-11-12 11:50:00,97.48,97.48,97.41,97.47,48100.0,71.6446,71.6446,71.5931,71.6372,48100.0
2013-11-12 12:00:00,97.46,97.55,97.41,97.42,78000.0,71.6299,71.696,71.5931,71.6005,78000.0
2013-11-12 12:10:00,97.42,97.53,97.41,97.53,46200.0,71.6005,71.6813,71.5931,71.6813,46200.0
2013-11-12 12:20:00,97.53,97.55,97.5,97.53,43200.0,71.6813,71.696,71.6593,71.6813,43200.0
2013-11-12 12:30:00,97.54,97.56,97.5,97.52,73900.0,71.6887,71.7034,71.6593,71.674,73900.0
2013-11-12 12:40:00,97.53,97.55,97.48,97.54,33600.0,71.6813,71.696,71.6446,71.6887,33600.0
2013-11-12 12:50:00,97.54,97.61,97.54,97.59,43400.0,71.6887,71.7401,71.6887,71.7254,43400.0
2013-11-12 13:00:00,97.58,97.61,97.57,97.59,42100.0,71.7181,71.7401,71.7107,71.7254,42100.0
2013-11-12 13:10:00,97.6,97.67,97.59,97.67,55800.0,71.7328,71.7842,71.7254,71.7842,55800.0
2013-11-12 13:20:00,97.67,97.71,97.67,97.67,59500.0,71.7842,71.8136,71.7842,71.7842,59500.0
2013-11-12 13:30:00,97.68,97.68,97.52,97.54,70600.0,71.7916,71.7916,71.674,71.6887,70600.0
2013-11-12 13:40:00,97.54,97.55,97.49,97.54,52500.0,71.6887,71.696,71.6519,71.6887,52500.0
2013-11-12 13:50:00,97.54,97.62,97.54,97.58,84900.0,71.6887,71.7475,71.6887,71.7181,84900.0
2013-11-12 14:00:00,97.57,97.6,97.56,97.59,44500.0,71.7107,71.7328,71.7034,71.7254,44500.0
2013-11-12 14:10:00,97.58,97.61,97.58,97.6,40300.0,71.7181,71.7401,71.7181,71.7328,40300.0
2013-11-12 14:20:00,97.6,97.64,97.59,97.61,56200.0,71.7328,71.7622,71.7254,71.7401,56200.0
2013-11-12 14:30:00,97.6,97.66,97.6,97.63,71100.0,71.7328,71.7769,71.7328,71.7548,71100.0
2013-11-12 14:40:00,97.63,97.68,97.62,97.66,65300.0,71.7548,71.7916,71.7475,71.7769,65300.0
2013-11-12 14:50:00,97.67,97.68,97.59,97.68,77300.0,71.7842,71.7916,71.7254,71.7916,77300.0
2013-11-12 15:00:00,97.69,97.74,97.68,97.73,69800.0,71.7989,71.8357,71.7916,71.8283,69800.0
2013-11-12 15:10:00,97.73,97.76,97.71,97.74,63500.0,71.8283,71.8504,71.8136,71.8357,63500.0
2013-11-12 15:20:00,97.75,97.76,97.72,97.72,85400.0,71.843,71.8504,71.821,71.821,85400.0
2013-11-12 15:30:00,97.72,97.72,97.68,97.68,107000.0,71.821,71.821,71.7916,71.7916,107000.0
2013-11-12 15:40:00,97.68,97.71,97.58,97.61,159200.0,71.7916,71.8136,71.7181,71.7401,159200.0
2013-11-12 15:50:00,97.61,97.72,97.56,97.67,336200.0,71.7401,71.821,71.7034,71.7842,336200.0
2013-11-13 09:30:00,97.5,97.72,97.31,97.55,268100.0,71.6593,71.821,71.5196,71.696,268100.0
2013-11-13 09:40:00,97.55,97.87,97.48,97.79,153200.0,71.696,71.9312,71.6446,71.8724,153200.0
2013-11-13 09:50:00,97.79,97.95,97.73,97.89,141200.0,71.8724,71.99,71.8283,71.9459,141200.0
2013-11-13 10:00:00,97.89,97.97,97.83,97.84,113300.0,71.9459,72.0047,71.9018,71.9092,113300.0
2013-11-13 10:10:00,97.83,97.85,97.71,97.79,124600.0,71.9018,71.9165,71.8136,71.8724,124600.0
2013-11-13 10:20:00,97.79,97.8,97.73,97.75,116800.0,71.8724,71.8798,71.8283,71.843,116800.0
2013-11-13 10:30:00,97.76,97.91,97.76,97.84,89000.0,71.8504,71.9606,71.8504,71.9092,89000.0
2013-11-13 10:40:00,97.84,97.92,97.81,97.88,87400.0,71.9092,71.9679,71.8871,71.9386,87400.0
2013-11-13 10:50:00,97.89,97.98,97.77,97.78,132400.0,71.9459,72.012,71.8577,71.8651,132400.0
2013-11-13 11:00:00,97.78,97.78,97.64,97.71,106300.0,71.8651,71.8651,71.7622,71.8136,106300.0
2013-11-13 11:10:00,97.71,97.75,97.65,97.75,116100.0,71.8136,71.843,71.7695,71.843,116100.0
2013-11-13 11:20:00,97.74,97.94,97.73,97.92,87400.0,71.8357,71.9826,71.8283,71.9679,87400.0
2013-11-13 11:30:00,97.91,97.92,97.8,97.82,78600.0,71.9606,71.9679,71.8798,71.8945,78600.0
2013-11-13 11:40:00,97.82,97.87,97.75,97.84,67100.0,71.8945,71.9312,71.843,71.9092,67100.0
2013-11-13 11:50:00,97.84,97.84,97.77,97.78,57500.0,71.9092,71.9092,71.8577,71.8651,57500.0
2013-11-13 12:00:00,97.77,97.77,97.53,97.54,95200.0,71.8577,71.8577,71.6813,71.6887,95200.0
2013-11-13 12:10:00,97.54,97.67,97.51,97.63,67700.0,71.6887,71.7842,71.6666,71.7548,67700.0
2013-11-13 12:20:00,97.64,97.8,97.61,97.78,71200.0,71.7622,71.8798,71.7401,71.8651,71200.0
2013-11-13 12:30:00,97.78,97.83,97.77,97.81,80600.0,71.8651,71.9018,71.8577,71.8871,80600.0
2013-11-13 12:40:00,97.8,97.88,97.79,97.88,58400.0,71.8798,71.9386,71.8724,71.9386,58400.0
2013-11-13 12:50:00,97.88,97.88,97.81,97.82,51500.0,71.9386,71.9386,71.8871,71.8945,51500.0
2013-11-13 13:00:00,97.81,97.84,97.79,97.8,47500.0,71.8871,71.9092,71.8724,71.8798,47500.0
2013-11-13 13:10:00,97.8,97.82,97.76,97.81,48900.0,71.8798,71.8945,71.8504,71.8871,48900.0
2013-11-13 13:20:00,97.81,97.84,97.76,97.83,47100.0,71.8871,71.9092,71.8504,71.9018,47100.0
2013-11-13 13:30:00,97.84,97.86,97.8,97.8,52600.0,71.9092,71.9239,71.8798,71.8798,52600.0
2013-11-13 13:40:00,97.8,97.9,97.8,97.88,83900.0,71.8798,71.9532,71.8798,71.9386,83900.0
2013-11-13 13:50:00,97.89,97.9,97.84,97.85,46700.0,71.9459,71.9532,71.9092,71.9165,46700.0
2013-11-13 14:00:00,97.85,97.86,97.78,97.8,70100.0,71.9165,71.9239,71.8651,71.8798,70100.0
2013-11-13 14:10:00,97.79,97.85,97.78,97.85,55300.0,71.8724,71.9165,71.8651,71.9165,55300.0
2013-11-13 14:20:00,97.84,97.9,97.84,97.9,42100.0,71.9092,71.9532,71.9092,71.9532,42100.0
2013-11-13 14:30:00,97.89,97.9,97.84,97.85,62000.0,71.9459,71.9532,71.9092,71.9165,62000.0
2013-11-13 14:40:00,97.85,97.88,97.84,97.87,53400.0,71.9165,71.9386,71.9092,71.9312,53400.0
2013-11-13 14:50:00,97.86,97.89,97.85,97.89,78000.0,71.9239,71.9459,71.9165,71.9459,78000.0
2013-11-13 15:00:00,97.88,97.9,97.87,97.87,63300.0,71.9386,71.9532,71.9312,71.9312,63300.0
2013-11-13 15:10:00,97.87,97.95,97.87,97.94,72100.0,71.9312,71.99,71.9312,71.9826,72100.0
2013-11-13 15:20:00,97.94,98.0,97.93,97.94,102900.0,71.9826,72.0267,71.9753,71.9826,102900.0
2013-11-13 15:30:00,97.94,97.99,97.92,97.97,125700.0,71.9826,72.0194,71.9679,72.0047,125700.0
2013-11-13 15:40:00,97.98,98.03,97.95,98.03,249200.0,72.012,72.0488,71.99,72.0488,249200.0
2013-11-13 15:50:00,98.03,98.12,98.03,98.1,321700.0,72.0488,72.1149,72.0488,72.1002,321700.0
2013-11-14 09:30:00,98.27,98.45,98.14,98.34,234800.0,72.2252,72.3575,72.1296,72.2766,234800.0
2013-11-14 09:40:00,98.34,98.36,98.19,98.36,97600.0,72.2766,72.2913,72.1664,72.2913,97600.0
2013-11-14 09:50:00,98.36,98.7,98.36,98.65,203300.0,72.2913,72.5412,72.2913,72.5045,203300.0
2013-11-14 10:00:00,98.65,98.69,98.49,98.5,306400.0,72.5045,72.5339,72.3869,72.3942,306400.0
2013-11-14 10:10:00,98.5,98.51,98.33,98.34,142300.0,72.3942,72.4016,72.2693,72.2766,142300.0
2013-11-14 10:20:00,98.33,98.4,98.3,98.32,85100.0,72.2693,72.3207,72.2472,72.2619,85100.0
2013-11-14 10:30:00,98.32,98.55,98.26,98.55,90800.0,72.2619,72.431,72.2178,72.431,90800.0
2013-11-14 10:40:00,98.56,98.61,98.52,98.6,109300.0,72.4383,72.4751,72.4089,72.4677,109300.0
2013-11-14 10:50:00,98.59,98.64,98.26,98.27,219100.0,72.4604,72.4971,72.2178,72.2252,219100.0
2013-11-14 11:00:00,98.27,98.5,98.25,98.38,233000.0,72.2252,72.3942,72.2105,72.306,233000.0
2013-11-14 11:10:00,98.39,98.39,98.24,98.28,155700.0,72.3134,72.3134,72.2031,72.2325,155700.0
2013-11-14 11:20:00,98.28,98.31,97.97,97.98,231900.0,72.2325,72.2546,72.0047,72.012,231900.0
2013-11-14 11:30:00,97.98,98.05,97.38,97.55,536700.0,72.012,72.0635,71.5711,71.696,536700.0
2013-11-14 11:40:00,97.53,97.79,97.29,97.59,403400.0,71.6813,71.8724,71.5049,71.7254,403400.0
2013-11-14 11:50:00,97.59,97.71,97.52,97.62,118900.0,71.7254,71.8136,71.674,71.7475,118900.0
2013-11-14 12:00:00,97.63,97.86,97.6,97.75,126500.0,71.7548,71.9239,71.7328,71.843,126500.0
2013-11-14 12:10:00,97.77,97.8,97.66,97.67,66800.0,71.8577,71.8798,71.7769,71.7842,66800.0
2013-11-14 12:20:00,97.68,97.7,97.48,97.52,98000.0,71.7916,71.8063,71.6446,71.674,98000.0
2013-11-14 12:30:00,97.52,97.63,97.42,97.59,119300.0,71.674,71.7548,71.6005,71.7254,119300.0
2013-11-14 12:40:00,97.59,97.59,97.23,97.35,188400.0,71.7254,71.7254,71.4608,71.549,188400.0
2013-11-14 12:50:00,97.37,97.45,97.28,97.33,93500.0,71.5637,71.6225,71.4976,71.5343,93500.0
2013-11-14 13:00:00,97.34,97.52,97.34,97.48,97700.0,71.5417,71.674,71.5417,71.6446,97700.0
2013-11-14 13:10:00,97.49,97.49,97.18,97.25,202200.0,71.6519,71.6519,71.4241,71.4755,202200.0
2013-11-14 13:20:00,97.26,97.35,97.24,97.29,127900.0,71.4829,71.549,71.4682,71.5049,127900.0
2013-11-14 13:30:00,97.3,97.33,97.24,97.3,81600.0,71.5123,71.5343,71.4682,71.5123,81600.0
2013-11-14 13:40:00,97.3,97.39,97.29,97.38,79400.0,71.5123,71.5784,71.5049,71.5711,79400.0
2013-11-14 13:50:00,97.39,97.39,97.27,97.3,109500.0,71.5784,71.5784,71.4902,71.5123,109500.0
2013-11-14 14:00:00,97.3,97.38,97.28,97.35,121800.0,71.5123,71.5711,71.4976,71.549,121800.0
2013-11-14 14:10:00,97.36,97.36,97.29,97.33,143100.0,71.5564,71.5564,71.5049,71.5343,143100.0
2013-11-14 14:20:00,97.34,97.51,97.34,97.47,89600.0,71.5417,71.6666,71.5417,71.6372,89600.0
2013-11-14 14:30:00,97.48,97.5,97.41,97.45,113900.0,71.6446,71.6593,71.5931,71.6225,113900.0
2013-11-14 14:40:00,97.46,97.48,97.39,97.41,93400.0,71.6299,71.6446,71.5784,71.5931,93400.0
2013-11-14 14:50:00,97.41,97.45,97.39,97.43,84600.0,71.5931,71.6225,71.5784,71.6078,84600.0
2013-11-14 15:00:00,97.44,97.52,97.44,97.5,115300.0,71.6152,71.674,71.6152,71.6593,115300.0
2013-11-14 15:10:00,97.5,97.54,97.47,97.53,79000.0,71.6593,71.6887,71.6372,71.6813,79000.0
2013-11-14 15:20:00,97.54,97.54,97.45,97.48,100800.0,71.6887,71.6887,71.6225,71.6446,100800.0
2013-11-14 15:30:00,97.48,97.6,97.47,97.59,106500.0,71.6446,71.7328,71.6372,71.7254,106500.0
2013-11-14 15:40:00,97.59,97.67,97.53,97.54,245900.0,71.7254,71.7842,71.6813,71.6887,245900.0
2013-11-14 15:50:00,97.55,97.61,97.47,97.55,345700.0,71.696,71.7401,71.6372,71.696,345700.0
2013-11-15 09:30:00,97.45,97.71,97.05,97.18,631200.0,71.6225,71.8136,71.3285,71.4241,631200.0
2013-11-15 09:40:00,97.2,97.26,96.9,97.22,297800.0,71.4388,71.4829,71.2183,71.4535,297800.0
2013-11-15 09:50:00,97.2,97.22,97.01,97.05,241400.0,71.4388,71.4535,71.2991,71.3285,241400.0
2013-11-15 10:00:00,97.04,97.05,96.6,96.93,299200.0,71.3212,71.3285,70.9978,71.2403,299200.0
2013-11-15 10:10:00,96.91,96.95,96.76,96.82,142200.0,71.2256,71.255,71.1154,71.1595,142200.0
2013-11-15 10:20:00,96.82,96.86,96.61,96.69,165400.0,71.1595,71.1889,71.0051,71.0639,165400.0
2013-11-15 10:30:00,96.7,96.75,96.5,96.64,193300.0,71.0713,71.108,70.9243,71.0272,193300.0
2013-11-15 10:40:00,96.64,96.77,96.62,96.67,146600.0,71.0272,71.1227,71.0125,71.0492,146600.0
2013-11-15 10:50:00,96.67,96.8,96.66,96.78,147200.0,71.0492,71.1448,71.0419,71.1301,147200.0
2013-11-15 11:00:00,96.78,96.8,96.7,96.72,118800.0,71.1301,71.1448,71.0713,71.086,118800.0
2013-11-15 11:10:00,96.73,96.81,96.72,96.78,119900.0,71.0933,71.1521,71.086,71.1301,119900.0
2013-11-15 11:20:00,96.78,96.81,96.76,96.76,123200.0,71.1301,71.1521,71.1154,71.1154,123200.0
2013-11-15 11:30:00,96.77,96.82,96.75,96.76,127600.0,71.1227,71.1595,71.108,71.1154,127600.0
2013-11-15 11:40:00,96.75,96.99,96.72,96.98,171700.0,71.108,71.2844,71.086,71.2771,171700.0
2013-11-15 11:50:00,96.98,96.98,96.85,96.87,126600.0,71.2771,71.2771,71.1815,71.1962,126600.0
2013-11-15 12:00:00,96.87,96.87,96.75,96.75,98700.0,71.1962,71.1962,71.108,71.108,98700.0
2013-11-15 12:10:00,96.75,96.76,96.61,96.61,113600.0,71.108,71.1154,71.0051,71.0051,113600.0
2013-11-15 12:20:00,96.61,96.65,96.56,96.6,127700.0,71.0051,71.0345,70.9684,70.9978,127700.0
2013-11-15 12:30:00,96.6,96.66,96.55,96.59,121100.0,70.9978,71.0419,70.961,70.9904,121100.0
2013-11-15 12:40:00,96.59,96.61,96.52,96.53,102900.0,70.9904,71.0051,70.939,70.9463,102900.0
2013-11-15 12:50:00,96.53,96.54,96.43,96.44,216900.0,70.9463,70.9537,70.8728,70.8802,216900.0
2013-11-15 13:00:00,96.44,96.51,96.42,96.42,96800.0,70.8802,70.9316,70.8655,70.8655,96800.0
2013-11-15 13:10:00,96.42,96.51,96.41,96.46,84900.0,70.8655,70.9316,70.8581,70.8949,84900.0
2013-11-15 13:20:00,96.45,96.5,96.4,96.46,76400.0,70.8875,70.9243,70.8508,70.8949,76400.0
2013-11-15 13:30:00,96.47,96.51,96.41,96.51,122400.0,70.9022,70.9316,70.8581,70.9316,122400.0
2013-11-15 13:40:00,96.51,96.75,96.51,96.7,134800.0,70.9316,71.108,70.9316,71.0713,134800.0
2013-11-15 13:50:00,96.71,96.75,96.68,96.71,107700.0,71.0786,71.108,71.0566,71.0786,107700.0
2013-11-15 14:00:00,96.72,96.72,96.57,96.63,147800.0,71.086,71.086,70.9757,71.0198,147800.0
2013-11-15 14:10:00,96.63,96.67,96.53,96.54,114600.0,71.0198,71.0492,70.9463,70.9537,114600.0
2013-11-15 14:20:00,96.53,96.69,96.51,96.62,86800.0,70.9463,71.0639,70.9316,71.0125,86800.0
2013-11-15 14:30:00,96.62,96.69,96.6,96.68,83300.0,71.0125,71.0639,70.9978,71.0566,83300.0
2013-11-15 14:40:00,96.68,96.71,96.62,96.66,74100.0,71.0566,71.0786,71.0125,71.0419,74100.0
2013-11-15 14:50:00,96.65,96.68,96.64,96.67,71700.0,71.0345,71.0566,71.0272,71.0492,71700.0
2013-11-15 15:00:00,96.67,96.79,96.64,96.73,132200.0,71.0492,71.1374,71.0272,71.0933,132200.0
2013-11-15 15:10:00,96.73,96.76,96.7,96.72,113600.0,71.0933,71.1154,71.0713,71.086,113600.0
2013-11-15 15:20:00,96.72,96.77,96.69,96.71,115600.0,71.086,71.1227,71.0639,71.0786,115600.0
2013-11-15 15:30:00,96.7,96.81,96.7,96.76,131000.0,71.0713,71.1521,71.0713,71.1154,131000.0
2013-11-15 15:40:00,96.76,96.83,96.74,96.83,206500.0,71.1154,71.1668,71.1007,71.1668,206500.0
2013-11-15 15:50:00,96.83,96.92,96.8,96.91,388500.0,71.1668,71.233,71.1448,71.2256,388500.0
2013-11-18 09:30:00,96.9,97.18,96.9,97.16,233800.0,71.2183,71.4241,71.2183,71.4094,233800.0
2013-11-18 09:40:00,97.16,97.45,97.05,97.05,336200.0,71.4094,71.6225,71.3285,71.3285,336200.0
2013-11-18 09:50:00,97.06,97.23,97.04,97.11,105000.0,71.3359,71.4608,71.3212,71.3726,105000.0
2013-11-18 10:00:00,97.09,97.49,97.02,97.36,217800.0,71.3579,71.6519,71.3065,71.5564,217800.0
2013-11-18 10:10:00,97.36,97.74,97.32,97.71,216200.0,71.5564,71.8357,71.527,71.8136,216200.0
2013-11-18 10:20:00,97.71,97.72,97.57,97.67,183100.0,71.8136,71.821,71.7107,71.7842,183100.0
2013-11-18 10:30:00,97.67,97.68,97.35,97.35,99400.0,71.7842,71.7916,71.549,71.549,99400.0
2013-11-18 10:40:00,97.35,97.39,97.25,97.37,116500.0,71.549,71.5784,71.4755,71.5637,116500.0
2013-11-18 10:50:00,97.39,97.43,97.24,97.31,100200.0,71.5784,71.6078,71.4682,71.5196,100200.0
2013-11-18 11:00:00,97.32,97.43,97.18,97.39,104800.0,71.527,71.6078,71.4241,71.5784,104800.0
2013-11-18 11:10:00,97.38,97.44,97.37,97.44,70100.0,71.5711,71.6152,71.5637,71.6152,70100.0
2013-11-18 11:20:00,97.44,97.49,97.38,97.43,64500.0,71.6152,71.6519,71.5711,71.6078,64500.0
2013-11-18 11:30:00,97.42,97.45,97.37,97.38,75100.0,71.6005,71.6225,71.5637,71.5711,75100.0
2013-11-18 11:40:00,97.38,97.46,97.38,97.41,70900.0,71.5711,71.6299,71.5711,71.5931,70900.0
2013-11-18 11:50:00,97.41,97.55,97.4,97.52,138200.0,71.5931,71.696,71.5858,71.674,138200.0
2013-11-18 12:00:00,97.52,97.68,97.5,97.66,102900.0,71.674,71.7916,71.6593,71.7769,102900.0
2013-11-18 12:10:00,97.66,97.66,97.61,97.66,67500.0,71.7769,71.7769,71.7401,71.7769,67500.0
2013-11-18 12:20:00,97.65,97.73,97.62,97.62,115500.0,71.7695,71.8283,71.7475,71.7475,115500.0
2013-11-18 12:30:00,97.61,97.62,97.57,97.57,66500.0,71.7401,71.7475,71.7107,71.7107,66500.0
2013-11-18 12:40:00,97.58,97.59,97.5,97.53,106000.0,71.7181,71.7254,71.6593,71.6813,106000.0
2013-11-18 12:50:00,97.52,97.62,97.51,97.54,61400.0,71.674,71.7475,71.6666,71.6887,61400.0
2013-11-18 13:00:00,97.55,97.68,97.51,97.68,54300.0,71.696,71.7916,71.6666,71.7916,54300.0
2013-11-18 13:10:00,97.68,97.74,97.66,97.73,67400.0,71.7916,71.8357,71.7769,71.8283,67400.0
2013-11-18 13:20:00,97.74,97.76,97.67,97.68,54200.0,71.8357,71.8504,71.7842,71.7916,54200.0
2013-11-18 13:30:00,97.68,97.73,97.66,97.71,50100.0,71.7916,71.8283,71.7769,71.8136,50100.0
2013-11-18 13:40:00,97.71,97.72,97.68,97.7,59300.0,71.8136,71.821,71.7916,71.8063,59300.0
2013-11-18 13:50:00,97.7,97.75,97.69,97.73,46800.0,71.8063,71.843,71.7989,71.8283,46800.0
2013-11-18 14:00:00,97.73,97.76,97.7,97.71,81900.0,71.8283,71.8504,71.8063,71.8136,81900.0
2013-11-18 14:10:00,97.71,97.72,97.67,97.7,75000.0,71.8136,71.821,71.7842,71.8063,75000.0
2013-11-18 14:20:00,97.7,97.78,97.69,97.77,88300.0,71.8063,71.8651,71.7989,71.8577,88300.0
2013-11-18 14:30:00,97.77,97.77,97.71,97.73,82900.0,71.8577,71.8577,71.8136,71.8283,82900.0
2013-11-18 14:40:00,97.73,97.77,97.67,97.74,87000.0,71.8283,71.8577,71.7842,71.8357,87000.0
2013-11-18 14:50:00,97.74,97.79,97.7,97.71,69800.0,71.8357,71.8724,71.8063,71.8136,69800.0
2013-11-18 15:00:00,97.73,97.76,97.7,97.72,79600.0,71.8283,71.8504,71.8063,71.821,79600.0
2013-11-18 15:10:00,97.71,97.75,97.63,97.7,112300.0,71.8136,71.843,71.7548,71.8063,112300.0
2013-11-18 15:20:00,97.69,97.69,97.54,97.58,122100.0,71.7989,71.7989,71.6887,71.7181,122100.0
2013-11-18 15:30:00,97.58,97.7,97.53,97.68,151400.0,71.7181,71.8063,71.6813,71.7916,151400.0
2013-11-18 15:40:00,97.7,97.74,97.6,97.68,200100.0,71.8063,71.8357,71.7328,71.7916,200100.0
2013-11-18 15:50:00,97.68,97.68,97.54,97.65,295600.0,71.7916,71.7916,71.6887,71.7695,295600.0
2013-11-19 09:30:00,97.52,97.77,97.51,97.56,189800.0,71.674,71.8577,71.6666,71.7034,189800.0
2013-11-19 09:40:00,97.56,97.56,97.36,97.44,91400.0,71.7034,71.7034,71.5564,71.6152,91400.0
2013-11-19 09:50:00,97.46,97.56,97.37,97.37,78400.0,71.6299,71.7034,71.5637,71.5637,78400.0
2013-11-19 10:00:00,97.39,97.56,97.37,97.5,104700.0,71.5784,71.7034,71.5637,71.6593,104700.0
2013-11-19 10:10:00,97.51,97.6,97.48,97.52,168900.0,71.6666,71.7328,71.6446,71.674,168900.0
2013-11-19 10:20:00,97.53,97.65,97.51,97.63,71600.0,71.6813,71.7695,71.6666,71.7548,71600.0
2013-11-19 10:30:00,97.63,97.67,97.56,97.64,53400.0,71.7548,71.7842,71.7034,71.7622,53400.0
2013-11-19 10:40:00,97.64,97.65,97.54,97.54,52600.0,71.7622,71.7695,71.6887,71.6887,52600.0
2013-11-19 10:50:00,97.54,97.62,97.49,97.56,55200.0,71.6887,71.7475,71.6519,71.7034,55200.0
2013-11-19 11:00:00,97.56,97.68,97.56,97.66,54600.0,71.7034,71.7916,71.7034,71.7769,54600.0
2013-11-19 11:10:00,97.66,97.66,97.5,97.61,70500.0,71.7769,71.7769,71.6593,71.7401,70500.0
2013-11-19 11:20:00,97.6,97.67,97.5,97.67,56600.0,71.7328,71.7842,71.6593,71.7842,56600.0
2013-11-19 11:30:00,97.65,97.67,97.6,97.62,49100.0,71.7695,71.7842,71.7328,71.7475,49100.0
2013-11-19 11:40:00,97.62,97.68,97.57,97.67,89100.0,71.7475,71.7916,71.7107,71.7842,89100.0
2013-11-19 11:50:00,97.68,97.76,97.67,97.75,77000.0,71.7916,71.8504,71.7842,71.843,77000.0
2013-11-19 12:00:00,97.75,97.88,97.74,97.82,61800.0,71.843,71.9386,71.8357,71.8945,61800.0
2013-11-19 12:10:00,97.83,97.86,97.79,97.83,46400.0,71.9018,71.9239,71.8724,71.9018,46400.0
2013-11-19 12:20:00,97.83,97.9,97.77,97.87,74000.0,71.9018,71.9532,71.8577,71.9312,74000.0
2013-11-19 12:30:00,97.86,97.99,97.84,97.96,49700.0,71.9239,72.0194,71.9092,71.9973,49700.0
2013-11-19 12:40:00,97.96,98.09,97.94,98.05,83000.0,71.9973,72.0929,71.9826,72.0635,83000.0
2013-11-19 12:50:00,98.06,98.07,97.96,97.98,58900.0,72.0708,72.0782,71.9973,72.012,58900.0
2013-11-19 13:00:00,97.97,98.02,97.96,98.0,124700.0,72.0047,72.0414,71.9973,72.0267,124700.0
2013-11-19 13:10:00,98.0,98.1,97.96,98.09,75900.0,72.0267,72.1002,71.9973,72.0929,75900.0
2013-11-19 13:20:00,98.09,98.15,98.0,98.11,131700.0,72.0929,72.137,72.0267,72.1076,131700.0
2013-11-19 13:30:00,98.09,98.16,98.02,98.1,102900.0,72.0929,72.1443,72.0414,72.1002,102900.0
2013-11-19 13:40:00,98.1,98.19,98.07,98.18,70500.0,72.1002,72.1664,72.0782,72.159,70500.0
2013-11-19 13:50:00,98.17,98.18,98.04,98.07,85300.0,72.1517,72.159,72.0561,72.0782,85300.0
2013-11-19 14:00:00,98.08,98.18,98.06,98.07,96300.0,72.0855,72.159,72.0708,72.0782,96300.0
2013-11-19 14:10:00,98.07,98.18,98.07,98.17,93300.0,72.0782,72.159,72.0782,72.1517,93300.0
2013-11-19 14:20:00,98.15,98.16,98.07,98.1,52400.0,72.137,72.1443,72.0782,72.1002,52400.0
2013-11-19 14:30:00,98.09,98.27,98.08,98.25,85300.0,72.0929,72.2252,72.0855,72.2105,85300.0
2013-11-19 14:40:00,98.26,98.29,98.17,98.23,55300.0,72.2178,72.2399,72.1517,72.1958,55300.0
2013-11-19 14:50:00,98.24,98.26,98.16,98.16,50500.0,72.2031,72.2178,72.1443,72.1443,50500.0
2013-11-19 15:00:00,98.17,98.22,98.14,98.19,73900.0,72.1517,72.1884,72.1296,72.1664,73900.0
2013-11-19 15:10:00,98.19,98.23,98.16,98.22,70000.0,72.1664,72.1958,72.1443,72.1884,70000.0
2013-11-19 15:20:00,98.21,98.21,98.08,98.09,80200.0,72.1811,72.1811,72.0855,72.0929,80200.0
2013-11-19 15:30:00,98.1,98.17,98.0,98.02,120700.0,72.1002,72.1517,72.0267,72.0414,120700.0
2013-11-19 15:40:00,98.03,98.04,97.91,97.94,143000.0,72.0488,72.0561,71.9606,71.9826,143000.0
2013-11-19 15:50:00,97.94,98.0,97.89,97.99,232100.0,71.9826,72.0267,71.9459,72.0194,232100.0
2013-11-20 09:30:00,97.57,97.93,97.57,97.7,182800.0,71.7107,71.9753,71.7107,71.8063,182800.0
2013-11-20 09:40:00,97.7,97.91,97.6,97.74,134000.0,71.8063,71.9606,71.7328,71.8357,134000.0
2013-11-20 09:50:00,97.74,97.83,97.58,97.78,125300.0,71.8357,71.9018,71.7181,71.8651,125300.0
2013-11-20 10:00:00,97.77,98.0,97.76,97.93,142600.0,71.8577,72.0267,71.8504,71.9753,142600.0
2013-11-20 10:10:00,97.93,97.95,97.67,97.73,110700.0,71.9753,71.99,71.7842,71.8283,110700.0
2013-11-20 10:20:00,97.73,98.05,97.73,97.84,126700.0,71.8283,72.0635,71.8283,71.9092,126700.0
2013-11-20 10:30:00,97.83,97.86,97.61,97.65,94900.0,71.9018,71.9239,71.7401,71.7695,94900.0
2013-11-20 10:40:00,97.64,97.7,97.57,97.69,72600.0,71.7622,71.8063,71.7107,71.7989,72600.0
2013-11-20 10:50:00,97.68,97.68,97.53,97.55,93200.0,71.7916,71.7916,71.6813,71.696,93200.0
2013-11-20 11:00:00,97.55,97.63,97.41,97.59,92500.0,71.696,71.7548,71.5931,71.7254,92500.0
2013-11-20 11:10:00,97.59,97.59,97.4,97.41,66400.0,71.7254,71.7254,71.5858,71.5931,66400.0
2013-11-20 11:20:00,97.42,97.5,97.37,97.48,62900.0,71.6005,71.6593,71.5637,71.6446,62900.0
2013-11-20 11:30:00,97.51,97.69,97.51,97.58,49900.0,71.6666,71.7989,71.6666,71.7181,49900.0
2013-11-20 11:40:00,97.58,97.68,97.56,97.67,40900.0,71.7181,71.7916,71.7034,71.7842,40900.0
2013-11-20 11:50:00,97.68,97.73,97.56,97.61,49700.0,71.7916,71.8283,71.7034,71.7401,49700.0
2013-11-20 12:00:00,97.61,97.7,97.59,97.67,38700.0,71.7401,71.8063,71.7254,71.7842,38700.0
2013-11-20 12:10:00,97.66,97.68,97.59,97.6,23800.0,71.7769,71.7916,71.7254,71.7328,23800.0
2013-11-20 12:20:00,97.6,97.66,97.58,97.6,30900.0,71.7328,71.7769,71.7181,71.7328,30900.0
2013-11-20 12:30:00,97.59,97.6,97.53,97.57,29200.0,71.7254,71.7328,71.6813,71.7107,29200.0
2013-11-20 12:40:00,97.56,97.56,97.48,97.5,46300.0,71.7034,71.7034,71.6446,71.6593,46300.0
2013-11-20 12:50:00,97.5,97.56,97.45,97.5,43800.0,71.6593,71.7034,71.6225,71.6593,43800.0
2013-11-20 13:00:00,97.49,97.58,97.48,97.56,34700.0,71.6519,71.7181,71.6446,71.7034,34700.0
2013-11-20 13:10:00,97.56,97.62,97.55,97.59,26300.0,71.7034,71.7475,71.696,71.7254,26300.0
2013-11-20 13:20:00,97.59,97.59,97.54,97.59,30600.0,71.7254,71.7254,71.6887,71.7254,30600.0
2013-11-20 13:30:00,97.59,97.59,97.48,97.49,28500.0,71.7254,71.7254,71.6446,71.6519,28500.0
2013-11-20 13:40:00,97.49,97.56,97.48,97.53,76100.0,71.6519,71.7034,71.6446,71.6813,76100.0
2013-11-20 13:50:00,97.53,97.59,97.52,97.57,34100.0,71.6813,71.7254,71.674,71.7107,34100.0
2013-11-20 14:00:00,97.58,97.58,97.38,97.45,147900.0,71.7181,71.7181,71.5711,71.6225,147900.0
2013-11-20 14:10:00,97.45,97.53,97.3,97.53,73800.0,71.6225,71.6813,71.5123,71.6813,73800.0
2013-11-20 14:20:00,97.51,97.54,97.45,97.51,58300.0,71.6666,71.6887,71.6225,71.6666,58300.0
2013-11-20 14:30:00,97.51,97.52,97.37,97.37,69300.0,71.6666,71.674,71.5637,71.5637,69300.0
2013-11-20 14:40:00,97.37,97.43,97.32,97.38,60600.0,71.5637,71.6078,71.527,71.5711,60600.0
2013-11-20 14:50:00,97.38,97.39,97.31,97.35,54700.0,71.5711,71.5784,71.5196,71.549,54700.0
2013-11-20 15:00:00,97.35,97.36,97.18,97.19,103500.0,71.549,71.5564,71.4241,71.4314,103500.0
2013-11-20 15:10:00,97.19,97.29,97.18,97.24,84500.0,71.4314,71.5049,71.4241,71.4682,84500.0
2013-11-20 15:20:00,97.22,97.35,97.2,97.33,85600.0,71.4535,71.549,71.4388,71.5343,85600.0
2013-11-20 15:30:00,97.33,97.46,97.26,97.46,117700.0,71.5343,71.6299,71.4829,71.6299,117700.0
2013-11-20 15:40:00,97.47,97.5,97.4,97.45,179800.0,71.6372,71.6593,71.5858,71.6225,179800.0
2013-11-20 15:50:00,97.45,97.61,97.44,97.54,330500.0,71.6225,71.7401,71.6152,71.6887,330500.0
2013-11-21 09:30:00,97.8,97.95,97.65,97.69,196200.0,71.8798,71.99,71.7695,71.7989,196200.0
2013-11-21 09:40:00,97.67,97.8,97.59,97.8,164200.0,71.7842,71.8798,71.7254,71.8798,164200.0
2013-11-21 09:50:00,97.79,97.96,97.78,97.87,81100.0,71.8724,71.9973,71.8651,71.9312,81100.0
2013-11-21 10:00:00,97.88,97.91,97.68,97.69,79100.0,71.9386,71.9606,71.7916,71.7989,79100.0
2013-11-21 10:10:00,97.68,97.8,97.68,97.73,62300.0,71.7916,71.8798,71.7916,71.8283,62300.0
2013-11-21 10:20:00,97.73,97.79,97.7,97.78,73700.0,71.8283,71.8724,71.8063,71.8651,73700.0
2013-11-21 10:30:00,97.77,97.88,97.77,97.86,86600.0,71.8577,71.9386,71.8577,71.9239,86600.0
2013-11-21 10:40:00,97.85,97.97,97.85,97.91,52100.0,71.9165,72.0047,71.9165,71.9606,52100.0
2013-11-21 10:50:00,97.92,97.98,97.9,97.93,57100.0,71.9679,72.012,71.9532,71.9753,57100.0
2013-11-21 11:00:00,97.93,97.94,97.86,97.86,66800.0,71.9753,71.9826,71.9239,71.9239,66800.0
2013-11-21 11:10:00,97.86,97.92,97.86,97.89,47900.0,71.9239,71.9679,71.9239,71.9459,47900.0
2013-11-21 11:20:00,97.88,97.89,97.82,97.84,38900.0,71.9386,71.9459,71.8945,71.9092,38900.0
2013-11-21 11:30:00,97.85,97.86,97.76,97.78,42700.0,71.9165,71.9239,71.8504,71.8651,42700.0
2013-11-21 11:40:00,97.77,97.83,97.73,97.82,59000.0,71.8577,71.9018,71.8283,71.8945,59000.0
2013-11-21 11:50:00,97.83,97.87,97.82,97.83,53800.0,71.9018,71.9312,71.8945,71.9018,53800.0
2013-11-21 12:00:00,97.83,97.84,97.7,97.73,38100.0,71.9018,71.9092,71.8063,71.8283,38100.0
2013-11-21 12:10:00,97.72,97.75,97.66,97.71,55100.0,71.821,71.843,71.7769,71.8136,55100.0
2013-11-21 12:20:00,97.72,97.79,97.72,97.75,42200.0,71.821,71.8724,71.821,71.843,42200.0
2013-11-21 12:30:00,97.74,97.75,97.66,97.73,37200.0,71.8357,71.843,71.7769,71.8283,37200.0
2013-11-21 12:40:00,97.73,97.79,97.73,97.75,29400.0,71.8283,71.8724,71.8283,71.843,29400.0
2013-11-21 12:50:00,97.76,97.87,97.74,97.82,43000.0,71.8504,71.9312,71.8357,71.8945,43000.0
2013-11-21 13:00:00,97.82,97.83,97.79,97.81,30200.0,71.8945,71.9018,71.8724,71.8871,30200.0
2013-11-21 13:10:00,97.82,97.93,97.82,97.9,26700.0,71.8945,71.9753,71.8945,71.9532,26700.0
2013-11-21 13:20:00,97.9,97.94,97.88,97.94,27900.0,71.9532,71.9826,71.9386,71.9826,27900.0
2013-11-21 13:30:00,97.93,98.0,97.93,97.99,54500.0,71.9753,72.0267,71.9753,72.0194,54500.0
2013-11-21 13:40:00,97.98,98.08,97.97,98.07,87400.0,72.012,72.0855,72.0047,72.0782,87400.0
2013-11-21 13:50:00,98.07,98.09,98.01,98.03,49300.0,72.0782,72.0929,72.0341,72.0488,49300.0
2013-11-21 14:00:00,98.03,98.06,97.98,98.01,73000.0,72.0488,72.0708,72.012,72.0341,73000.0
2013-11-21 14:10:00,98.02,98.09,97.77,97.84,242100.0,72.0414,72.0929,71.8577,71.9092,242100.0
2013-11-21 14:20:00,97.86,97.94,97.72,97.72,90100.0,71.9239,71.9826,71.821,71.821,90100.0
2013-11-21 14:30:00,97.72,97.91,97.65,97.91,122000.0,71.821,71.9606,71.7695,71.9606,122000.0
2013-11-21 14:40:00,97.92,97.98,97.84,97.86,91600.0,71.9679,72.012,71.9092,71.9239,91600.0
2013-11-21 14:50:00,97.87,97.9,97.77,97.78,47900.0,71.9312,71.9532,71.8577,71.8651,47900.0
2013-11-21 15:00:00,97.78,97.82,97.72,97.79,69200.0,71.8651,71.8945,71.821,71.8724,69200.0
2013-11-21 15:10:00,97.79,97.84,97.76,97.81,72400.0,71.8724,71.9092,71.8504,71.8871,72400.0
2013-11-21 15:20:00,97.81,97.84,97.76,97.79,55400.0,71.8871,71.9092,71.8504,71.8724,55400.0
2013-11-21 15:30:00,97.79,97.81,97.71,97.74,117100.0,71.8724,71.8871,71.8136,71.8357,117100.0
2013-11-21 15:40:00,97.73,97.77,97.66,97.69,163100.0,71.8283,71.8577,71.7769,71.7989,163100.0
2013-11-21 15:50:00,97.68,97.75,97.65,97.7,312400.0,71.7916,71.843,71.7695,71.8063,312400.0
2013-11-22 09:30:00,97.84,97.96,97.37,97.58,202200.0,71.9092,71.9973,71.5637,71.7181,202200.0
2013-11-22 09:40:00,97.59,97.89,97.52,97.71,104700.0,71.7254,71.9459,71.674,71.8136,104700.0
2013-11-22 09:50:00,97.69,97.78,97.62,97.69,95700.0,71.7989,71.8651,71.7475,71.7989,95700.0
2013-11-22 10:00:00,97.69,97.92,97.68,97.86,88700.0,71.7989,71.9679,71.7916,71.9239,88700.0
2013-11-22 10:10:00,97.86,98.12,97.86,98.08,129500.0,71.9239,72.1149,71.9239,72.0855,129500.0
2013-11-22 10:20:00,98.08,98.08,97.89,97.93,53100.0,72.0855,72.0855,71.9459,71.9753,53100.0
2013-11-22 10:30:00,97.92,97.96,97.84,97.85,50000.0,71.9679,71.9973,71.9092,71.9165,50000.0
2013-11-22 10:40:00,97.84,97.95,97.83,97.84,76200.0,71.9092,71.99,71.9018,71.9092,76200.0
2013-11-22 10:50:00,97.85,97.91,97.81,97.86,54800.0,71.9165,71.9606,71.8871,71.9239,54800.0
2013-11-22 11:00:00,97.85,98.02,97.84,97.98,63500.0,71.9165,72.0414,71.9092,72.012,63500.0
2013-11-22 11:10:00,97.99,98.09,97.97,98.06,61100.0,72.0194,72.0929,72.0047,72.0708,61100.0
2013-11-22 11:20:00,98.07,98.11,98.02,98.09,57500.0,72.0782,72.1076,72.0414,72.0929,57500.0
2013-11-22 11:30:00,98.08,98.13,98.06,98.07,55400.0,72.0855,72.1223,72.0708,72.0782,55400.0
2013-11-22 11:40:00,98.07,98.18,98.07,98.12,57300.0,72.0782,72.159,72.0782,72.1149,57300.0
2013-11-22 11:50:00,98.13,98.2,98.1,98.11,84600.0,72.1223,72.1737,72.1002,72.1076,84600.0
2013-11-22 12:00:00,98.11,98.27,98.1,98.27,45700.0,72.1076,72.2252,72.1002,72.2252,45700.0
2013-11-22 12:10:00,98.27,98.27,98.19,98.26,59900.0,72.2252,72.2252,72.1664,72.2178,59900.0
2013-11-22 12:20:00,98.25,98.3,98.22,98.22,46100.0,72.2105,72.2472,72.1884,72.1884,46100.0
2013-11-22 12:30:00,98.22,98.3,98.19,98.3,27800.0,72.1884,72.2472,72.1664,72.2472,27800.0
2013-11-22 12:40:00,98.29,98.38,98.27,98.37,70400.0,72.2399,72.306,72.2252,72.2987,70400.0
2013-11-22 12:50:00,98.36,98.45,98.36,98.41,66600.0,72.2913,72.3575,72.2913,72.3281,66600.0
2013-11-22 13:00:00,98.41,98.45,98.31,98.34,57100.0,72.3281,72.3575,72.2546,72.2766,57100.0
2013-11-22 13:10:00,98.34,98.38,98.31,98.31,43600.0,72.2766,72.306,72.2546,72.2546,43600.0
2013-11-22 13:20:00,98.31,98.44,98.3,98.44,31200.0,72.2546,72.3501,72.2472,72.3501,31200.0
2013-11-22 13:30:00,98.44,98.44,98.3,98.32,43600.0,72.3501,72.3501,72.2472,72.2619,43600.0
2013-11-22 13:40:00,98.32,98.44,98.29,98.43,38200.0,72.2619,72.3501,72.2399,72.3428,38200.0
2013-11-22 13:50:00,98.44,98.46,98.4,98.44,36000.0,72.3501,72.3648,72.3207,72.3501,36000.0
2013-11-22 14:00:00,98.43,98.45,98.39,98.44,49700.0,72.3428,72.3575,72.3134,72.3501,49700.0
2013-11-22 14:10:00,98.43,98.44,98.32,98.39,43000.0,72.3428,72.3501,72.2619,72.3134,43000.0
2013-11-22 14:20:00,98.39,98.48,98.36,98.47,81700.0,72.3134,72.3795,72.2913,72.3722,81700.0
2013-11-22 14:30:00,98.47,98.51,98.37,98.37,77700.0,72.3722,72.4016,72.2987,72.2987,77700.0
2013-11-22 14:40:00,98.36,98.42,98.35,98.37,33800.0,72.2913,72.3354,72.284,72.2987,33800.0
2013-11-22 14:50:00,98.37,98.41,98.36,98.39,32400.0,72.2987,72.3281,72.2913,72.3134,32400.0
2013-11-22 15:00:00,98.38,98.42,98.38,98.38,56200.0,72.306,72.3354,72.306,72.306,56200.0
2013-11-22 15:10:00,98.38,98.41,98.36,98.39,58400.0,72.306,72.3281,72.2913,72.3134,58400.0
2013-11-22 15:20:00,98.39,98.43,98.34,98.36,73500.0,72.3134,72.3428,72.2766,72.2913,73500.0
2013-11-22 15:30:00,98.36,98.39,98.31,98.36,155000.0,72.2913,72.3134,72.2546,72.2913,155000.0
2013-11-22 15:40:00,98.37,98.39,98.21,98.25,228100.0,72.2987,72.3134,72.1811,72.2105,228100.0
2013-11-22 15:50:00,98.24,98.28,98.17,98.26,258800.0,72.2031,72.2325,72.1517,72.2178,258800.0
2013-11-25 09:30:00,98.75,98.95,98.65,98.74,302600.0,72.578,72.725,72.5045,72.5706,302600.0
2013-11-25 09:40:00,98.74,99.1,98.73,99.04,332500.0,72.5706,72.8352,72.5633,72.7911,332500.0
2013-11-25 09:50:00,99.07,99.12,98.96,99.04,179700.0,72.8132,72.8499,72.7323,72.7911,179700.0
2013-11-25 10:00:00,99.05,99.27,99.03,99.18,204900.0,72.7985,72.9602,72.7838,72.894,204900.0
2013-11-25 10:10:00,99.2,99.2,99.1,99.12,111500.0,72.9087,72.9087,72.8352,72.8499,111500.0
2013-11-25 10:20:00,99.11,99.17,99.1,99.15,64900.0,72.8426,72.8867,72.8352,72.872,64900.0
2013-11-25 10:30:00,99.15,99.18,99.11,99.13,82300.0,72.872,72.894,72.8426,72.8573,82300.0
2013-11-25 10:40:00,99.13,99.18,99.11,99.12,78500.0,72.8573,72.894,72.8426,72.8499,78500.0
2013-11-25 10:50:00,99.12,99.15,99.03,99.12,95700.0,72.8499,72.872,72.7838,72.8499,95700.0
2013-11-25 11:00:00,99.12,99.15,99.11,99.13,88700.0,72.8499,72.872,72.8426,72.8573,88700.0
2013-11-25 11:10:00,99.13,99.13,98.98,99.06,155700.0,72.8573,72.8573,72.747,72.8058,155700.0
2013-11-25 11:20:00,99.07,99.15,99.02,99.12,111500.0,72.8132,72.872,72.7764,72.8499,111500.0
2013-11-25 11:30:00,99.12,99.13,99.02,99.07,70500.0,72.8499,72.8573,72.7764,72.8132,70500.0
2013-11-25 11:40:00,99.07,99.19,99.05,99.17,109500.0,72.8132,72.9014,72.7985,72.8867,109500.0
2013-11-25 11:50:00,99.17,99.18,99.04,99.06,63300.0,72.8867,72.894,72.7911,72.8058,63300.0
2013-11-25 12:00:00,99.05,99.13,99.03,99.05,29800.0,72.7985,72.8573,72.7838,72.7985,29800.0
2013-11-25 12:10:00,99.07,99.12,99.02,99.1,99000.0,72.8132,72.8499,72.7764,72.8352,99000.0
2013-11-25 12:20:00,99.1,99.21,99.08,99.19,69500.0,72.8352,72.9161,72.8205,72.9014,69500.0
2013-11-25 12:30:00,99.2,99.24,99.17,99.18,60000.0,72.9087,72.9381,72.8867,72.894,60000.0
2013-11-25 12:40:00,99.18,99.19,99.1,99.13,63700.0,72.894,72.9014,72.8352,72.8573,63700.0
2013-11-25 12:50:00,99.13,99.14,99.07,99.08,52300.0,72.8573,72.8646,72.8132,72.8205,52300.0
2013-11-25 13:00:00,99.08,99.12,99.05,99.07,68400.0,72.8205,72.8499,72.7985,72.8132,68400.0
2013-11-25 13:10:00,99.08,99.08,99.0,99.06,122600.0,72.8205,72.8205,72.7617,72.8058,122600.0
2013-11-25 13:20:00,99.04,99.08,99.03,99.05,71700.0,72.7911,72.8205,72.7838,72.7985,71700.0
2013-11-25 13:30:00,99.05,99.12,99.04,99.1,48700.0,72.7985,72.8499,72.7911,72.8352,48700.0
2013-11-25 13:40:00,99.1,99.18,99.09,99.17,94700.0,72.8352,72.894,72.8279,72.8867,94700.0
2013-11-25 13:50:00,99.16,99.18,99.14,99.16,40000.0,72.8793,72.894,72.8646,72.8793,40000.0
2013-11-25 14:00:00,99.16,99.21,99.14,99.19,46200.0,72.8793,72.9161,72.8646,72.9014,46200.0
2013-11-25 14:10:00,99.18,99.21,99.13,99.14,58000.0,72.894,72.9161,72.8573,72.8646,58000.0
2013-11-25 14:20:00,99.14,99.2,99.13,99.16,66200.0,72.8646,72.9087,72.8573,72.8793,66200.0
2013-11-25 14:30:00,99.15,99.19,99.14,99.15,47300.0,72.872,72.9014,72.8646,72.872,47300.0
2013-11-25 14:40:00,99.14,99.21,99.14,99.16,91300.0,72.8646,72.9161,72.8646,72.8793,91300.0
2013-11-25 14:50:00,99.15,99.16,99.12,99.12,125600.0,72.872,72.8793,72.8499,72.8499,125600.0
2013-11-25 15:00:00,99.12,99.18,99.08,99.12,175800.0,72.8499,72.894,72.8205,72.8499,175800.0
2013-11-25 15:10:00,99.11,99.15,99.02,99.02,116300.0,72.8426,72.872,72.7764,72.7764,116300.0
2013-11-25 15:20:00,99.03,99.04,98.95,99.0,164800.0,72.7838,72.7911,72.725,72.7617,164800.0
2013-11-25 15:30:00,99.0,99.0,98.87,98.9,182300.0,72.7617,72.7617,72.6662,72.6882,182300.0
2013-11-25 15:40:00,98.9,99.0,98.9,98.92,242500.0,72.6882,72.7617,72.6882,72.7029,242500.0
2013-11-25 15:50:00,98.93,98.94,98.84,98.93,330300.0,72.7103,72.7176,72.6441,72.7103,330300.0
2013-11-26 09:30:00,98.8,98.97,98.54,98.94,178000.0,72.6147,72.7397,72.4236,72.7176,178000.0
2013-11-26 09:40:00,98.95,99.09,98.86,98.92,171000.0,72.725,72.8279,72.6588,72.7029,171000.0
2013-11-26 09:50:00,98.92,98.98,98.84,98.86,87600.0,72.7029,72.747,72.6441,72.6588,87600.0
2013-11-26 10:00:00,98.86,98.89,98.77,98.81,77000.0,72.6588,72.6809,72.5927,72.6221,77000.0
2013-11-26 10:10:00,98.81,98.82,98.66,98.68,154900.0,72.6221,72.6294,72.5118,72.5265,154900.0
2013-11-26 10:20:00,98.67,98.7,98.56,98.63,118500.0,72.5192,72.5412,72.4383,72.4898,118500.0
2013-11-26 10:30:00,98.61,98.66,98.51,98.52,119900.0,72.4751,72.5118,72.4016,72.4089,119900.0
2013-11-26 10:40:00,98.52,98.55,98.33,98.34,122800.0,72.4089,72.431,72.2693,72.2766,122800.0
2013-11-26 10:50:00,98.35,98.38,98.15,98.35,208900.0,72.284,72.306,72.137,72.284,208900.0
2013-11-26 11:00:00,98.37,98.4,98.31,98.37,113200.0,72.2987,72.3207,72.2546,72.2987,113200.0
2013-11-26 11:10:00,98.37,98.39,98.26,98.34,160900.0,72.2987,72.3134,72.2178,72.2766,160900.0
2013-11-26 11:20:00,98.33,98.33,98.25,98.31,115000.0,72.2693,72.2693,72.2105,72.2546,115000.0
2013-11-26 11:30:00,98.3,98.33,98.21,98.24,96300.0,72.2472,72.2693,72.1811,72.2031,96300.0
2013-11-26 11:40:00,98.25,98.31,98.25,98.29,48700.0,72.2105,72.2546,72.2105,72.2399,48700.0
2013-11-26 11:50:00,98.29,98.32,98.26,98.28,141900.0,72.2399,72.2619,72.2178,72.2325,141900.0
2013-11-26 12:00:00,98.28,98.3,98.25,98.28,43600.0,72.2325,72.2472,72.2105,72.2325,43600.0
2013-11-26 12:10:00,98.28,98.42,98.27,98.37,60200.0,72.2325,72.3354,72.2252,72.2987,60200.0
2013-11-26 12:20:00,98.38,98.49,98.38,98.48,86900.0,72.306,72.3869,72.306,72.3795,86900.0
2013-11-26 12:30:00,98.49,98.49,98.42,98.45,102100.0,72.3869,72.3869,72.3354,72.3575,102100.0
2013-11-26 12:40:00,98.45,98.47,98.36,98.37,160700.0,72.3575,72.3722,72.2913,72.2987,160700.0
2013-11-26 12:50:00,98.38,98.41,98.32,98.34,167600.0,72.306,72.3281,72.2619,72.2766,167600.0
2013-11-26 13:00:00,98.34,98.41,98.33,98.4,95800.0,72.2766,72.3281,72.2693,72.3207,95800.0
2013-11-26 13:10:00,98.4,98.42,98.38,98.38,55200.0,72.3207,72.3354,72.306,72.306,55200.0
2013-11-26 13:20:00,98.38,98.39,98.3,98.3,75300.0,72.306,72.3134,72.2472,72.2472,75300.0
2013-11-26 13:30:00,98.31,98.37,98.31,98.32,30800.0,72.2546,72.2987,72.2546,72.2619,30800.0
2013-11-26 13:40:00,98.32,98.35,98.28,98.3,57400.0,72.2619,72.284,72.2325,72.2472,57400.0
2013-11-26 13:50:00,98.3,98.32,98.28,98.31,49500.0,72.2472,72.2619,72.2325,72.2546,49500.0
2013-11-26 14:00:00,98.31,98.31,98.24,98.26,50100.0,72.2546,72.2546,72.2031,72.2178,50100.0
2013-11-26 14:10:00,98.25,98.26,98.21,98.23,61000.0,72.2105,72.2178,72.1811,72.1958,61000.0
2013-11-26 14:20:00,98.23,98.29,98.22,98.29,51700.0,72.1958,72.2399,72.1884,72.2399,51700.0
2013-11-26 14:30:00,98.29,98.39,98.29,98.3,107200.0,72.2399,72.3134,72.2399,72.2472,107200.0
2013-11-26 14:40:00,98.29,98.32,98.25,98.26,80200.0,72.2399,72.2619,72.2105,72.2178,80200.0
2013-11-26 14:50:00,98.25,98.27,98.18,98.19,98200.0,72.2105,72.2252,72.159,72.1664,98200.0
2013-11-26 15:00:00,98.19,98.3,98.19,98.3,104600.0,72.1664,72.2472,72.1664,72.2472,104600.0
2013-11-26 15:10:00,98.3,98.32,98.25,98.28,106300.0,72.2472,72.2619,72.2105,72.2325,106300.0
2013-11-26 15:20:00,98.28,98.33,98.24,98.24,121800.0,72.2325,72.2693,72.2031,72.2031,121800.0
2013-11-26 15:30:00,98.23,98.28,98.21,98.26,143600.0,72.1958,72.2325,72.1811,72.2178,143600.0
2013-11-26 15:40:00,98.26,98.32,98.2,98.23,234900.0,72.2178,72.2619,72.1737,72.1958,234900.0
2013-11-26 15:50:00,98.23,98.28,98.17,98.22,534100.0,72.1958,72.2325,72.1517,72.1884,534100.0
2013-11-27 09:30:00,97.59,97.66,97.0,97.29,268900.0,72.324,72.3759,71.8867,72.1017,268900.0
2013-11-27 09:40:00,97.24,97.29,97.07,97.1,219700.0,72.0646,72.1017,71.9386,71.9608,219700.0
2013-11-27 09:50:00,97.1,97.18,97.02,97.17,141600.0,71.9608,72.0201,71.9016,72.0127,141600.0
2013-11-27 10:00:00,97.15,97.42,97.15,97.34,92700.0,71.9979,72.198,71.9979,72.1387,92700.0
2013-11-27 10:10:00,97.37,97.37,97.23,97.28,87700.0,72.1609,72.1609,72.0572,72.0942,87700.0
2013-11-27 10:20:00,97.28,97.32,97.22,97.22,78200.0,72.0942,72.1239,72.0498,72.0498,78200.0
2013-11-27 10:30:00,97.22,97.35,97.2,97.33,91100.0,72.0498,72.1461,72.035,72.1313,91100.0
2013-11-27 10:40:00,97.34,97.42,97.23,97.27,62800.0,72.1387,72.198,72.0572,72.0868,62800.0
2013-11-27 10:50:00,97.27,97.27,97.02,97.04,96800.0,72.0868,72.0868,71.9016,71.9164,96800.0
2013-11-27 11:00:00,97.04,97.11,96.96,97.01,93600.0,71.9164,71.9683,71.8571,71.8941,93600.0
2013-11-27 11:10:00,97.02,97.08,96.95,97.08,77000.0,71.9016,71.946,71.8497,71.946,77000.0
2013-11-27 11:20:00,97.08,97.11,97.01,97.07,75200.0,71.946,71.9683,71.8941,71.9386,75200.0
2013-11-27 11:30:00,97.08,97.1,96.96,97.0,128600.0,71.946,71.9608,71.8571,71.8867,128600.0
2013-11-27 11:40:00,97.0,97.07,96.98,97.06,61000.0,71.8867,71.9386,71.8719,71.9312,61000.0
2013-11-27 11:50:00,97.07,97.14,97.06,97.09,38600.0,71.9386,71.9905,71.9312,71.9534,38600.0
2013-11-27 12:00:00,97.1,97.11,97.0,97.06,49100.0,71.9608,71.9683,71.8867,71.9312,49100.0
2013-11-27 12:10:00,97.06,97.1,97.02,97.1,31300.0,71.9312,71.9608,71.9016,71.9608,31300.0
2013-11-27 12:20:00,97.09,97.14,97.02,97.12,66500.0,71.9534,71.9905,71.9016,71.9757,66500.0
2013-11-27 12:30:00,97.12,97.13,97.08,97.1,28200.0,71.9757,71.9831,71.946,71.9608,28200.0
2013-11-27 12:40:00,97.1,97.14,97.09,97.1,26600.0,71.9608,71.9905,71.9534,71.9608,26600.0
2013-11-27 12:50:00,97.1,97.14,97.05,97.06,48700.0,71.9608,71.9905,71.9238,71.9312,48700.0
2013-11-27 13:00:00,97.05,97.11,97.0,97.07,37700.0,71.9238,71.9683,71.8867,71.9386,37700.0
2013-11-27 13:10:00,97.07,97.11,97.0,97.02,35600.0,71.9386,71.9683,71.8867,71.9016,35600.0
2013-11-27 13:20:00,97.01,97.11,97.0,97.1,35100.0,71.8941,71.9683,71.8867,71.9608,35100.0
2013-11-27 13:30:00,97.1,97.15,97.09,97.14,37600.0,71.9608,71.9979,71.9534,71.9905,37600.0
2013-11-27 13:40:00,97.14,97.14,97.08,97.1,32500.0,71.9905,71.9905,71.946,71.9608,32500.0
2013-11-27 13:50:00,97.1,97.19,97.1,97.12,40900.0,71.9608,72.0275,71.9608,71.9757,40900.0
2013-11-27 14:00:00,97.12,97.14,97.09,97.13,31700.0,71.9757,71.9905,71.9534,71.9831,31700.0
2013-11-27 14:10:00,97.14,97.18,97.1,97.16,43100.0,71.9905,72.0201,71.9608,72.0053,43100.0
2013-11-27 14:20:00,97.16,97.17,97.12,97.16,34900.0,72.0053,72.0127,71.9757,72.0053,34900.0
2013-11-27 14:30:00,97.15,97.18,97.13,97.14,59300.0,71.9979,72.0201,71.9831,71.9905,59300.0
2013-11-27 14:40:00,97.15,97.17,97.12,97.15,47500.0,71.9979,72.0127,71.9757,71.9979,47500.0
2013-11-27 14:50:00,97.16,97.23,97.15,97.15,45800.0,72.0053,72.0572,71.9979,71.9979,45800.0
2013-11-27 15:00:00,97.16,97.18,97.12,97.17,48500.0,72.0053,72.0201,71.9757,72.0127,48500.0
2013-11-27 15:10:00,97.17,97.17,97.08,97.11,69900.0,72.0127,72.0127,71.946,71.9683,69900.0
2013-11-27 15:20:00,97.11,97.15,97.1,97.13,52700.0,71.9683,71.9979,71.9608,71.9831,52700.0
2013-11-27 15:30:00,97.13,97.16,97.1,97.13,69700.0,71.9831,72.0053,71.9608,71.9831,69700.0
2013-11-27 15:40:00,97.14,97.15,97.1,97.14,117400.0,71.9905,71.9979,71.9608,71.9905,117400.0
2013-11-27 15:50:00,97.14,97.15,97.07,97.08,243300.0,71.9905,71.9979,71.9386,71.946,243300.0
2013-11-29 09:30:00,97.33,97.44,97.12,97.17,185000.0,72.1313,72.2128,71.9757,72.0127,185000.0
2013-11-29 09:40:00,97.17,97.33,97.08,97.29,108100.0,72.0127,72.1313,71.946,72.1017,108100.0
2013-11-29 09:50:00,97.3,97.3,97.18,97.2,63200.0,72.1091,72.1091,72.0201,72.035,63200.0
2013-11-29 10:00:00,97.2,97.31,97.19,97.29,62500.0,72.035,72.1165,72.0275,72.1017,62500.0
2013-11-29 10:10:00,97.29,97.32,97.25,97.28,98700.0,72.1017,72.1239,72.072,72.0942,98700.0
2013-11-29 10:20:00,97.28,97.39,97.28,97.38,59900.0,72.0942,72.1758,72.0942,72.1684,59900.0
2013-11-29 10:30:00,97.37,97.48,97.3,97.46,117100.0,72.1609,72.2425,72.1091,72.2276,117100.0
2013-11-29 10:40:00,97.46,97.46,97.28,97.28,84500.0,72.2276,72.2276,72.0942,72.0942,84500.0
2013-11-29 10:50:00,97.28,97.43,97.28,97.4,108500.0,72.0942,72.2054,72.0942,72.1832,108500.0
2013-11-29 11:00:00,97.39,97.45,97.37,97.45,84400.0,72.1758,72.2202,72.1609,72.2202,84400.0
2013-11-29 11:10:00,97.44,97.53,97.4,97.49,106800.0,72.2128,72.2795,72.1832,72.2499,106800.0
2013-11-29 11:20:00,97.48,97.57,97.42,97.44,89100.0,72.2425,72.3092,72.198,72.2128,89100.0
2013-11-29 11:30:00,97.44,97.52,97.43,97.5,71500.0,72.2128,72.2721,72.2054,72.2573,71500.0
2013-11-29 11:40:00,97.5,97.5,97.4,97.45,81600.0,72.2573,72.2573,72.1832,72.2202,81600.0
2013-11-29 11:50:00,97.45,97.6,97.45,97.5,96400.0,72.2202,72.3314,72.2202,72.2573,96400.0
2013-11-29 12:00:00,97.5,97.52,97.4,97.44,54100.0,72.2573,72.2721,72.1832,72.2128,54100.0
2013-11-29 12:10:00,97.44,97.53,97.41,97.52,63400.0,72.2128,72.2795,72.1906,72.2721,63400.0
2013-11-29 12:20:00,97.51,97.56,97.48,97.52,67700.0,72.2647,72.3018,72.2425,72.2721,67700.0
2013-11-29 12:30:00,97.52,97.55,97.46,97.5,87500.0,72.2721,72.2943,72.2276,72.2573,87500.0
2013-11-29 12:40:00,97.5,97.55,97.35,97.35,132200.0,72.2573,72.2943,72.1461,72.1461,132200.0
2013-11-29 12:50:00,97.35,97.4,97.2,97.32,327300.0,72.1461,72.1832,72.035,72.1239,327300.0
2013-12-02 09:30:00,97.2,97.29,96.87,97.2,274500.0,72.035,72.1017,71.7904,72.035,274500.0
2013-12-02 09:40:00,97.18,97.19,96.75,97.0,287700.0,72.0201,72.0275,71.7015,71.8867,287700.0
2013-12-02 09:50:00,97.0,97.1,96.79,96.8,152700.0,71.8867,71.9608,71.7311,71.7385,152700.0
2013-12-02 10:00:00,96.8,96.85,96.67,96.68,173800.0,71.7385,71.7756,71.6422,71.6496,173800.0
2013-12-02 10:10:00,96.68,96.92,96.68,96.88,218800.0,71.6496,71.8274,71.6496,71.7978,218800.0
2013-12-02 10:20:00,96.88,96.98,96.76,96.76,124500.0,71.7978,71.8719,71.7089,71.7089,124500.0
2013-12-02 10:30:00,96.76,96.77,96.63,96.69,187500.0,71.7089,71.7163,71.6125,71.657,187500.0
2013-12-02 10:40:00,96.68,96.69,96.53,96.54,135300.0,71.6496,71.657,71.5384,71.5458,135300.0
2013-12-02 10:50:00,96.53,96.57,96.46,96.53,145500.0,71.5384,71.5681,71.4865,71.5384,145500.0
2013-12-02 11:00:00,96.54,96.62,96.54,96.57,112000.0,71.5458,71.6051,71.5458,71.5681,112000.0
2013-12-02 11:10:00,96.57,96.58,96.5,96.51,152600.0,71.5681,71.5755,71.5162,71.5236,152600.0
2013-12-02 11:20:00,96.51,96.52,96.33,96.35,203800.0,71.5236,71.531,71.3902,71.405,203800.0
2013-12-02 11:30:00,96.34,96.53,96.34,96.47,193800.0,71.3976,71.5384,71.3976,71.494,193800.0
2013-12-02 11:40:00,96.46,96.57,96.45,96.55,89000.0,71.4865,71.5681,71.4791,71.5532,89000.0
2013-12-02 11:50:00,96.55,96.68,96.53,96.62,51900.0,71.5532,71.6496,71.5384,71.6051,51900.0
2013-12-02 12:00:00,96.61,96.64,96.53,96.55,71300.0,71.5977,71.6199,71.5384,71.5532,71300.0
2013-12-02 12:10:00,96.56,96.66,96.56,96.63,39300.0,71.5607,71.6348,71.5607,71.6125,39300.0
2013-12-02 12:20:00,96.63,96.73,96.6,96.7,54300.0,71.6125,71.6866,71.5903,71.6644,54300.0
2013-12-02 12:30:00,96.7,96.81,96.68,96.76,60900.0,71.6644,71.7459,71.6496,71.7089,60900.0
2013-12-02 12:40:00,96.75,96.84,96.75,96.8,74900.0,71.7015,71.7682,71.7015,71.7385,74900.0
2013-12-02 12:50:00,96.79,96.83,96.74,96.76,55100.0,71.7311,71.7607,71.694,71.7089,55100.0
2013-12-02 13:00:00,96.76,96.79,96.65,96.66,66000.0,71.7089,71.7311,71.6273,71.6348,66000.0
2013-12-02 13:10:00,96.65,96.68,96.61,96.64,53500.0,71.6273,71.6496,71.5977,71.6199,53500.0
2013-12-02 13:20:00,96.64,96.7,96.64,96.67,36300.0,71.6199,71.6644,71.6199,71.6422,36300.0
2013-12-02 13:30:00,96.66,96.75,96.63,96.71,34200.0,71.6348,71.7015,71.6125,71.6718,34200.0
2013-12-02 13:40:00,96.7,96.7,96.64,96.65,40400.0,71.6644,71.6644,71.6199,71.6273,40400.0
2013-12-02 13:50:00,96.64,96.75,96.64,96.74,36900.0,71.6199,71.7015,71.6199,71.694,36900.0
2013-12-02 14:00:00,96.73,96.75,96.68,96.68,46900.0,71.6866,71.7015,71.6496,71.6496,46900.0
2013-12-02 14:10:00,96.69,96.72,96.63,96.69,45500.0,71.657,71.6792,71.6125,71.657,45500.0
2013-12-02 14:20:00,96.68,96.74,96.65,96.74,39900.0,71.6496,71.694,71.6273,71.694,39900.0
2013-12-02 14:30:00,96.73,96.77,96.7,96.7,47500.0,71.6866,71.7163,71.6644,71.6644,47500.0
2013-12-02 14:40:00,96.7,96.73,96.59,96.65,37800.0,71.6644,71.6866,71.5829,71.6273,37800.0
2013-12-02 14:50:00,96.66,96.7,96.61,96.61,52300.0,71.6348,71.6644,71.5977,71.5977,52300.0
2013-12-02 15:00:00,96.61,96.62,96.57,96.61,51500.0,71.5977,71.6051,71.5681,71.5977,51500.0
2013-12-02 15:10:00,96.6,96.66,96.58,96.63,48900.0,71.5903,71.6348,71.5755,71.6125,48900.0
2013-12-02 15:20:00,96.62,96.64,96.5,96.51,68300.0,71.6051,71.6199,71.5162,71.5236,68300.0
2013-12-02 15:30:00,96.51,96.52,96.38,96.49,162200.0,71.5236,71.531,71.4273,71.5088,162200.0
2013-12-02 15:40:00,96.48,96.53,96.42,96.48,156600.0,71.5014,71.5384,71.4569,71.5014,156600.0
2013-12-02 15:50:00,96.49,96.51,96.39,96.5,310700.0,71.5088,71.5236,71.4347,71.5162,310700.0
2013-12-03 09:30:00,96.75,96.75,96.07,96.14,397900.0,71.7015,71.7015,71.1975,71.2494,397900.0
2013-12-03 09:40:00,96.18,96.62,96.18,96.57,178100.0,71.279,71.6051,71.279,71.5681,178100.0
2013-12-03 09:50:00,96.55,96.6,96.19,96.2,228100.0,71.5532,71.5903,71.2864,71.2939,228100.0
2013-12-03 10:00:00,96.2,96.53,96.2,96.48,139700.0,71.2939,71.5384,71.2939,71.5014,139700.0
2013-12-03 10:10:00,96.48,96.49,96.23,96.31,135200.0,71.5014,71.5088,71.3161,71.3754,135200.0
2013-12-03 10:20:00,96.33,96.43,96.3,96.42,101900.0,71.3902,71.4643,71.368,71.4569,101900.0
2013-12-03 10:30:00,96.41,96.44,96.37,96.42,83800.0,71.4495,71.4717,71.4198,71.4569,83800.0
2013-12-03 10:40:00,96.42,96.47,96.37,96.46,122300.0,71.4569,71.494,71.4198,71.4865,122300.0
2013-12-03 10:50:00,96.47,96.51,96.41,96.48,163500.0,71.494,71.5236,71.4495,71.5014,163500.0
2013-12-03 11:00:00,96.47,96.5,96.38,96.41,80100.0,71.494,71.5162,71.4273,71.4495,80100.0
2013-12-03 11:10:00,96.4,96.43,96.3,96.34,76500.0,71.4421,71.4643,71.368,71.3976,76500.0
2013-12-03 11:20:00,96.34,96.41,96.31,96.31,74800.0,71.3976,71.4495,71.3754,71.3754,74800.0
2013-12-03 11:30:00,96.3,96.32,96.21,96.3,76500.0,71.368,71.3828,71.3013,71.368,76500.0
2013-12-03 11:40:00,96.3,96.33,96.22,96.31,80200.0,71.368,71.3902,71.3087,71.3754,80200.0
2013-12-03 11:50:00,96.32,96.42,96.29,96.35,54800.0,71.3828,71.4569,71.3606,71.405,54800.0
2013-12-03 12:00:00,96.35,96.4,96.31,96.33,71000.0,71.405,71.4421,71.3754,71.3902,71000.0
2013-12-03 12:10:00,96.34,96.4,96.33,96.39,39400.0,71.3976,71.4421,71.3902,71.4347,39400.0
2013-12-03 12:20:00,96.38,96.4,96.35,96.4,92000.0,71.4273,71.4421,71.405,71.4421,92000.0
2013-12-03 12:30:00,96.41,96.48,96.4,96.44,64800.0,71.4495,71.5014,71.4421,71.4717,64800.0
2013-12-03 12:40:00,96.44,96.48,96.32,96.32,42200.0,71.4717,71.5014,71.3828,71.3828,42200.0
2013-12-03 12:50:00,96.32,96.4,96.31,96.38,43400.0,71.3828,71.4421,71.3754,71.4273,43400.0
2013-12-03 13:00:00,96.38,96.39,96.31,96.31,41600.0,71.4273,71.4347,71.3754,71.3754,41600.0
2013-12-03 13:10:00,96.33,96.4,96.31,96.39,38700.0,71.3902,71.4421,71.3754,71.4347,38700.0
2013-12-03 13:20:00,96.39,96.42,96.28,96.31,57900.0,71.4347,71.4569,71.3531,71.3754,57900.0
2013-12-03 13:30:00,96.32,96.32,96.26,96.29,114600.0,71.3828,71.3828,71.3383,71.3606,114600.0
2013-12-03 13:40:00,96.3,96.41,96.28,96.35,55400.0,71.368,71.4495,71.3531,71.405,55400.0
2013-12-03 13:50:00,96.35,96.38,96.3,96.32,57600.0,71.405,71.4273,71.368,71.3828,57600.0
2013-12-03 14:00:00,96.31,96.33,96.25,96.25,47700.0,71.3754,71.3902,71.3309,71.3309,47700.0
2013-12-03 14:10:00,96.26,96.33,96.25,96.28,60800.0,71.3383,71.3902,71.3309,71.3531,60800.0
2013-12-03 14:20:00,96.28,96.29,96.17,96.24,48500.0,71.3531,71.3606,71.2716,71.3235,48500.0
2013-12-03 14:30:00,96.23,96.36,96.22,96.3,59100.0,71.3161,71.4124,71.3087,71.368,59100.0
2013-12-03 14:40:00,96.3,96.33,96.25,96.33,62400.0,71.368,71.3902,71.3309,71.3902,62400.0
2013-12-03 14:50:00,96.33,96.43,96.32,96.41,95200.0,71.3902,71.4643,71.3828,71.4495,95200.0
2013-12-03 15:00:00,96.4,96.4,96.3,96.3,77900.0,71.4421,71.4421,71.368,71.368,77900.0
2013-12-03 15:10:00,96.3,96.3,96.19,96.26,79100.0,71.368,71.368,71.2864,71.3383,79100.0
2013-12-03 15:20:00,96.26,96.29,96.15,96.2,74900.0,71.3383,71.3606,71.2568,71.2939,74900.0
2013-12-03 15:30:00,96.2,96.33,96.19,96.31,123200.0,71.2939,71.3902,71.2864,71.3754,123200.0
2013-12-03 15:40:00,96.32,96.42,96.3,96.37,193200.0,71.3828,71.4569,71.368,71.4198,193200.0
2013-12-03 15:50:00,96.38,96.41,96.31,96.38,367000.0,71.4273,71.4495,71.3754,71.4273,367000.0
2013-12-04 09:30:00,95.66,95.98,95.58,95.86,363200.0,70.8937,71.1308,70.8344,71.0419,363200.0
2013-12-04 09:40:00,95.86,95.94,95.69,95.77,304600.0,71.0419,71.1012,70.9159,70.9752,304600.0
2013-12-04 09:50:00,95.77,96.05,95.76,95.94,314800.0,70.9752,71.1827,70.9678,71.1012,314800.0
2013-12-04 10:00:00,95.94,96.06,95.92,95.95,263400.0,71.1012,71.1901,71.0863,71.1086,263400.0
2013-12-04 10:10:00,95.97,96.09,95.95,96.0,132200.0,71.1234,71.2123,71.1086,71.1456,132200.0
2013-12-04 10:20:00,96.0,96.13,96.0,96.08,158900.0,71.1456,71.242,71.1456,71.2049,158900.0
2013-12-04 10:30:00,96.07,96.1,95.98,95.98,124400.0,71.1975,71.2197,71.1308,71.1308,124400.0
2013-12-04 10:40:00,95.98,96.01,95.95,95.99,123400.0,71.1308,71.153,71.1086,71.1382,123400.0
2013-12-04 10:50:00,95.98,96.0,95.88,95.97,94200.0,71.1308,71.1456,71.0567,71.1234,94200.0
2013-12-04 11:00:00,95.96,95.99,95.88,95.96,90400.0,71.116,71.1382,71.0567,71.116,90400.0
2013-12-04 11:10:00,95.95,96.0,95.91,95.92,55100.0,71.1086,71.1456,71.0789,71.0863,55100.0
2013-12-04 11:20:00,95.93,96.0,95.91,95.92,50300.0,71.0938,71.1456,71.0789,71.0863,50300.0
2013-12-04 11:30:00,95.91,95.99,95.88,95.92,116600.0,71.0789,71.1382,71.0567,71.0863,116600.0
2013-12-04 11:40:00,95.93,96.04,95.89,95.99,71400.0,71.0938,71.1753,71.0641,71.1382,71400.0
2013-12-04 11:50:00,95.99,96.0,95.84,95.84,81800.0,71.1382,71.1456,71.0271,71.0271,81800.0
2013-12-04 12:00:00,95.83,95.87,95.73,95.75,81200.0,71.0196,71.0493,70.9455,70.9604,81200.0
2013-12-04 12:10:00,95.76,95.83,95.73,95.75,57100.0,70.9678,71.0196,70.9455,70.9604,57100.0
2013-12-04 12:20:00,95.76,95.85,95.73,95.85,56100.0,70.9678,71.0345,70.9455,71.0345,56100.0
2013-12-04 12:30:00,95.85,95.92,95.84,95.91,50600.0,71.0345,71.0863,71.0271,71.0789,50600.0
2013-12-04 12:40:00,95.91,95.93,95.88,95.88,36700.0,71.0789,71.0938,71.0567,71.0567,36700.0
2013-12-04 12:50:00,95.88,95.9,95.84,95.84,81700.0,71.0567,71.0715,71.0271,71.0271,81700.0
2013-12-04 13:00:00,95.84,95.86,95.72,95.77,47800.0,71.0271,71.0419,70.9381,70.9752,47800.0
2013-12-04 13:10:00,95.78,95.79,95.61,95.66,50500.0,70.9826,70.99,70.8566,70.8937,50500.0
2013-12-04 13:20:00,95.65,95.66,95.47,95.47,89300.0,70.8862,70.8937,70.7529,70.7529,89300.0
2013-12-04 13:30:00,95.46,95.5,95.36,95.49,113400.0,70.7454,70.7751,70.6713,70.7677,113400.0
2013-12-04 13:40:00,95.48,95.59,95.47,95.58,59000.0,70.7603,70.8418,70.7529,70.8344,59000.0
2013-12-04 13:50:00,95.57,95.62,95.52,95.59,47700.0,70.827,70.864,70.7899,70.8418,47700.0
2013-12-04 14:00:00,95.6,95.7,95.52,95.57,112900.0,70.8492,70.9233,70.7899,70.827,112900.0
2013-12-04 14:10:00,95.58,95.72,95.58,95.68,62900.0,70.8344,70.9381,70.8344,70.9085,62900.0
2013-12-04 14:20:00,95.68,95.69,95.5,95.53,92700.0,70.9085,70.9159,70.7751,70.7973,92700.0
2013-12-04 14:30:00,95.53,95.59,95.5,95.51,62600.0,70.7973,70.8418,70.7751,70.7825,62600.0
2013-12-04 14:40:00,95.51,95.62,95.5,95.54,91300.0,70.7825,70.864,70.7751,70.8047,91300.0
2013-12-04 14:50:00,95.54,95.6,95.53,95.56,93800.0,70.8047,70.8492,70.7973,70.8196,93800.0
2013-12-04 15:00:00,95.58,95.62,95.49,95.5,76700.0,70.8344,70.864,70.7677,70.7751,76700.0
2013-12-04 15:10:00,95.49,95.69,95.49,95.66,70600.0,70.7677,70.9159,70.7677,70.8937,70600.0
2013-12-04 15:20:00,95.66,95.67,95.56,95.64,91200.0,70.8937,70.9011,70.8196,70.8788,91200.0
2013-12-04 15:30:00,95.63,95.78,95.55,95.71,158400.0,70.8714,70.9826,70.8121,70.9307,158400.0
2013-12-04 15:40:00,95.72,95.78,95.7,95.73,199000.0,70.9381,70.9826,70.9233,70.9455,199000.0
2013-12-04 15:50:00,95.74,95.77,95.68,95.7,313000.0,70.9529,70.9752,70.9085,70.9233,313000.0
2013-12-05 09:30:00,95.37,95.54,95.2,95.35,245000.0,70.6787,70.8047,70.5528,70.6639,245000.0
2013-12-05 09:40:00,95.36,95.4,95.25,95.36,91900.0,70.6713,70.701,70.5898,70.6713,91900.0
2013-12-05 09:50:00,95.38,95.51,95.28,95.32,403900.0,70.6862,70.7825,70.612,70.6417,403900.0
2013-12-05 10:00:00,95.31,95.43,95.27,95.4,124900.0,70.6343,70.7232,70.6046,70.701,124900.0
2013-12-05 10:10:00,95.39,95.46,95.33,95.42,281400.0,70.6936,70.7454,70.6491,70.7158,281400.0
2013-12-05 10:20:00,95.42,95.44,95.34,95.43,159200.0,70.7158,70.7306,70.6565,70.7232,159200.0
2013-12-05 10:30:00,95.43,95.54,95.39,95.49,237400.0,70.7232,70.8047,70.6936,70.7677,237400.0
2013-12-05 10:40:00,95.49,95.52,95.41,95.41,129800.0,70.7677,70.7899,70.7084,70.7084,129800.0
2013-12-05 10:50:00,95.41,95.47,95.39,95.45,109800.0,70.7084,70.7529,70.6936,70.738,109800.0
2013-12-05 11:00:00,95.45,95.48,95.37,95.4,131200.0,70.738,70.7603,70.6787,70.701,131200.0
2013-12-05 11:10:00,95.39,95.6,95.39,95.57,310800.0,70.6936,70.8492,70.6936,70.827,310800.0
2013-12-05 11:20:00,95.58,95.62,95.53,95.56,61000.0,70.8344,70.864,70.7973,70.8196,61000.0
2013-12-05 11:30:00,95.55,95.56,95.49,95.56,70200.0,70.8121,70.8196,70.7677,70.8196,70200.0
2013-12-05 11:40:00,95.56,95.61,95.53,95.6,142900.0,70.8196,70.8566,70.7973,70.8492,142900.0
2013-12-05 11:50:00,95.61,95.72,95.57,95.71,98000.0,70.8566,70.9381,70.827,70.9307,98000.0
2013-12-05 12:00:00,95.71,95.77,95.68,95.75,52600.0,70.9307,70.9752,70.9085,70.9604,52600.0
2013-12-05 12:10:00,95.75,95.82,95.74,95.75,89200.0,70.9604,71.0122,70.9529,70.9604,89200.0
2013-12-05 12:20:00,95.76,95.78,95.68,95.69,83700.0,70.9678,70.9826,70.9085,70.9159,83700.0
2013-12-05 12:30:00,95.69,95.73,95.59,95.63,85700.0,70.9159,70.9455,70.8418,70.8714,85700.0
2013-12-05 12:40:00,95.63,95.7,95.59,95.64,74900.0,70.8714,70.9233,70.8418,70.8788,74900.0
2013-12-05 12:50:00,95.63,95.73,95.62,95.66,41100.0,70.8714,70.9455,70.864,70.8937,41100.0
2013-12-05 13:00:00,95.67,95.77,95.67,95.77,55600.0,70.9011,70.9752,70.9011,70.9752,55600.0
2013-12-05 13:10:00,95.76,95.77,95.63,95.65,62700.0,70.9678,70.9752,70.8714,70.8862,62700.0
2013-12-05 13:20:00,95.65,95.71,95.59,95.59,76100.0,70.8862,70.9307,70.8418,70.8418,76100.0
2013-12-05 13:30:00,95.6,95.61,95.58,95.59,38600.0,70.8492,70.8566,70.8344,70.8418,38600.0
2013-12-05 13:40:00,95.59,95.6,95.47,95.5,71100.0,70.8418,70.8492,70.7529,70.7751,71100.0
2013-12-05 13:50:00,95.51,95.54,95.44,95.51,45400.0,70.7825,70.8047,70.7306,70.7825,45400.0
2013-12-05 14:00:00,95.5,95.6,95.5,95.55,58400.0,70.7751,70.8492,70.7751,70.8121,58400.0
2013-12-05 14:10:00,95.55,95.58,95.44,95.49,67200.0,70.8121,70.8344,70.7306,70.7677,67200.0
2013-12-05 14:20:00,95.49,95.5,95.41,95.47,42500.0,70.7677,70.7751,70.7084,70.7529,42500.0
2013-12-05 14:30:00,95.47,95.51,95.47,95.49,92000.0,70.7529,70.7825,70.7529,70.7677,92000.0
2013-12-05 14:40:00,95.5,95.5,95.47,95.49,57100.0,70.7751,70.7751,70.7529,70.7677,57100.0
2013-12-05 14:50:00,95.48,95.49,95.32,95.33,89300.0,70.7603,70.7677,70.6417,70.6491,89300.0
2013-12-05 15:00:00,95.32,95.34,95.3,95.33,69600.0,70.6417,70.6565,70.6269,70.6491,69600.0
2013-12-05 15:10:00,95.33,95.33,95.2,95.28,176800.0,70.6491,70.6491,70.5528,70.612,176800.0
2013-12-05 15:20:00,95.29,95.41,95.26,95.36,95000.0,70.6195,70.7084,70.5972,70.6713,95000.0
2013-12-05 15:30:00,95.36,95.51,95.35,95.46,112200.0,70.6713,70.7825,70.6639,70.7454,112200.0
2013-12-05 15:40:00,95.47,95.5,95.34,95.4,175600.0,70.7529,70.7751,70.6565,70.701,175600.0
2013-12-05 15:50:00,95.4,95.47,95.35,95.43,258400.0,70.701,70.7529,70.6639,70.7232,258400.0
2013-12-06 09:30:00,95.93,96.27,95.9,96.19,323500.0,71.0938,71.3457,71.0715,71.2864,323500.0
2013-12-06 09:40:00,96.2,96.41,96.2,96.33,246100.0,71.2939,71.4495,71.2939,71.3902,246100.0
2013-12-06 09:50:00,96.31,96.4,96.2,96.35,223600.0,71.3754,71.4421,71.2939,71.405,223600.0
2013-12-06 10:00:00,96.35,96.53,96.33,96.51,277700.0,71.405,71.5384,71.3902,71.5236,277700.0
2013-12-06 10:10:00,96.51,96.54,96.41,96.52,154200.0,71.5236,71.5458,71.4495,71.531,154200.0
2013-12-06 10:20:00,96.51,96.57,96.41,96.43,118400.0,71.5236,71.5681,71.4495,71.4643,118400.0
2013-12-06 10:30:00,96.43,96.45,96.35,96.37,223400.0,71.4643,71.4791,71.405,71.4198,223400.0
2013-12-06 10:40:00,96.37,96.42,96.29,96.36,96400.0,71.4198,71.4569,71.3606,71.4124,96400.0
2013-12-06 10:50:00,96.34,96.43,96.3,96.41,112400.0,71.3976,71.4643,71.368,71.4495,112400.0
2013-12-06 11:00:00,96.41,96.59,96.38,96.57,93500.0,71.4495,71.5829,71.4273,71.5681,93500.0
2013-12-06 11:10:00,96.59,96.65,96.55,96.61,116600.0,71.5829,71.6273,71.5532,71.5977,116600.0
2013-12-06 11:20:00,96.61,96.68,96.56,96.56,121600.0,71.5977,71.6496,71.5607,71.5607,121600.0
2013-12-06 11:30:00,96.56,96.64,96.52,96.53,110200.0,71.5607,71.6199,71.531,71.5384,110200.0
2013-12-06 11:40:00,96.52,96.61,96.47,96.61,106500.0,71.531,71.5977,71.494,71.5977,106500.0
2013-12-06 11:50:00,96.61,96.62,96.56,96.6,77600.0,71.5977,71.6051,71.5607,71.5903,77600.0
2013-12-06 12:00:00,96.59,96.59,96.43,96.5,53300.0,71.5829,71.5829,71.4643,71.5162,53300.0
2013-12-06 12:10:00,96.49,96.59,96.49,96.56,74300.0,71.5088,71.5829,71.5088,71.5607,74300.0
2013-12-06 12:20:00,96.56,96.57,96.48,96.55,96600.0,71.5607,71.5681,71.5014,71.5532,96600.0
2013-12-06 12:30:00,96.54,96.58,96.52,96.56,75100.0,71.5458,71.5755,71.531,71.5607,75100.0
2013-12-06 12:40:00,96.58,96.62,96.51,96.57,79900.0,71.5755,71.6051,71.5236,71.5681,79900.0
2013-12-06 12:50:00,96.57,96.65,96.51,96.64,121200.0,71.5681,71.6273,71.5236,71.6199,121200.0
2013-12-06 13:00:00,96.65,96.72,96.64,96.64,91900.0,71.6273,71.6792,71.6199,71.6199,91900.0
2013-12-06 13:10:00,96.64,96.66,96.6,96.65,67600.0,71.6199,71.6348,71.5903,71.6273,67600.0
2013-12-06 13:20:00,96.65,96.66,96.54,96.54,101400.0,71.6273,71.6348,71.5458,71.5458,101400.0
2013-12-06 13:30:00,96.54,96.55,96.51,96.55,76200.0,71.5458,71.5532,71.5236,71.5532,76200.0
2013-12-06 13:40:00,96.55,96.64,96.53,96.6,201900.0,71.5532,71.6199,71.5384,71.5903,201900.0
2013-12-06 13:50:00,96.6,96.63,96.57,96.6,72500.0,71.5903,71.6125,71.5681,71.5903,72500.0
2013-12-06 14:00:00,96.61,96.74,96.57,96.73,76000.0,71.5977,71.694,71.5681,71.6866,76000.0
2013-12-06 14:10:00,96.73,96.78,96.7,96.72,89100.0,71.6866,71.7237,71.6644,71.6792,89100.0
2013-12-06 14:20:00,96.72,96.75,96.7,96.75,84900.0,71.6792,71.7015,71.6644,71.7015,84900.0
2013-12-06 14:30:00,96.75,96.78,96.71,96.73,89600.0,71.7015,71.7237,71.6718,71.6866,89600.0
2013-12-06 14:40:00,96.72,96.92,96.72,96.91,104200.0,71.6792,71.8274,71.6792,71.82,104200.0
2013-12-06 14:50:00,96.91,96.95,96.91,96.94,81700.0,71.82,71.8497,71.82,71.8423,81700.0
2013-12-06 15:00:00,96.93,96.94,96.83,96.83,128500.0,71.8349,71.8423,71.7607,71.7607,128500.0
2013-12-06 15:10:00,96.84,96.85,96.74,96.74,126400.0,71.7682,71.7756,71.694,71.694,126400.0
2013-12-06 15:20:00,96.73,96.74,96.63,96.69,155400.0,71.6866,71.694,71.6125,71.657,155400.0
2013-12-06 15:30:00,96.68,96.76,96.57,96.61,157300.0,71.6496,71.7089,71.5681,71.5977,157300.0
2013-12-06 15:40:00,96.6,96.86,96.59,96.8,211700.0,71.5903,71.783,71.5829,71.7385,211700.0
2013-12-06 15:50:00,96.79,96.88,96.73,96.81,406800.0,71.7311,71.7978,71.6866,71.7459,406800.0
2013-12-09 09:30:00,96.0,96.5,95.85,96.02,440100.0,71.1456,71.5162,71.0345,71.1605,440100.0
2013-12-09 09:40:00,96.02,96.05,95.55,95.56,263000.0,71.1605,71.1827,70.8121,70.8196,263000.0
2013-12-09 09:50:00,95.57,95.89,95.57,95.86,294000.0,70.827,71.0641,70.827,71.0419,294000.0
2013-12-09 10:00:00,95.86,95.92,95.69,95.76,192700.0,71.0419,71.0863,70.9159,70.9678,192700.0
2013-12-09 10:10:00,95.76,95.79,95.67,95.7,152800.0,70.9678,70.99,70.9011,70.9233,152800.0
2013-12-09 10:20:00,95.69,95.7,95.65,95.7,132300.0,70.9159,70.9233,70.8862,70.9233,132300.0
2013-12-09 10:30:00,95.69,95.7,95.45,95.57,233100.0,70.9159,70.9233,70.738,70.827,233100.0
2013-12-09 10:40:00,95.57,95.6,95.46,95.55,172000.0,70.827,70.8492,70.7454,70.8121,172000.0
2013-12-09 10:50:00,95.55,95.71,95.53,95.65,100500.0,70.8121,70.9307,70.7973,70.8862,100500.0
2013-12-09 11:00:00,95.64,95.73,95.63,95.68,94800.0,70.8788,70.9455,70.8714,70.9085,94800.0
2013-12-09 11:10:00,95.68,95.78,95.66,95.76,110700.0,70.9085,70.9826,70.8937,70.9678,110700.0
2013-12-09 11:20:00,95.76,95.92,95.75,95.91,102200.0,70.9678,71.0863,70.9604,71.0789,102200.0
2013-12-09 11:30:00,95.9,95.96,95.85,95.92,80100.0,71.0715,71.116,71.0345,71.0863,80100.0
2013-12-09 11:40:00,95.93,96.0,95.88,95.9,93200.0,71.0938,71.1456,71.0567,71.0715,93200.0
2013-12-09 11:50:00,95.9,95.93,95.75,95.76,75500.0,71.0715,71.0938,70.9604,70.9678,75500.0
2013-12-09 12:00:00,95.76,95.85,95.75,95.76,104500.0,70.9678,71.0345,70.9604,70.9678,104500.0
2013-12-09 12:10:00,95.77,95.78,95.7,95.75,92400.0,70.9752,70.9826,70.9233,70.9604,92400.0
2013-12-09 12:20:00,95.75,95.83,95.75,95.79,62600.0,70.9604,71.0196,70.9604,70.99,62600.0
2013-12-09 12:30:00,95.78,95.79,95.7,95.7,54600.0,70.9826,70.99,70.9233,70.9233,54600.0
2013-12-09 12:40:00,95.71,95.73,95.65,95.72,77300.0,70.9307,70.9455,70.8862,70.9381,77300.0
2013-12-09 12:50:00,95.71,95.78,95.7,95.74,45300.0,70.9307,70.9826,70.9233,70.9529,45300.0
2013-12-09 13:00:00,95.74,95.83,95.74,95.83,54000.0,70.9529,71.0196,70.9529,71.0196,54000.0
2013-12-09 13:10:00,95.83,95.87,95.79,95.87,101900.0,71.0196,71.0493,70.99,71.0493,101900.0
2013-12-09 13:20:00,95.88,95.93,95.83,95.84,104800.0,71.0567,71.0938,71.0196,71.0271,104800.0
2013-12-09 13:30:00,95.84,95.84,95.77,95.8,80200.0,71.0271,71.0271,70.9752,70.9974,80200.0
2013-12-09 13:40:00,95.8,95.85,95.77,95.77,83300.0,70.9974,71.0345,70.9752,70.9752,83300.0
2013-12-09 13:50:00,95.77,95.8,95.7,95.78,79900.0,70.9752,70.9974,70.9233,70.9826,79900.0
2013-12-09 14:00:00,95.78,95.81,95.7,95.7,59800.0,70.9826,71.0048,70.9233,70.9233,59800.0
2013-12-09 14:10:00,95.71,95.75,95.67,95.69,60200.0,70.9307,70.9604,70.9011,70.9159,60200.0
2013-12-09 14:20:00,95.69,95.78,95.67,95.73,63100.0,70.9159,70.9826,70.9011,70.9455,63100.0
2013-12-09 14:30:00,95.73,95.78,95.66,95.67,125900.0,70.9455,70.9826,70.8937,70.9011,125900.0
2013-12-09 14:40:00,95.68,95.72,95.65,95.65,125000.0,70.9085,70.9381,70.8862,70.8862,125000.0
2013-12-09 14:50:00,95.66,95.67,95.55,95.61,115400.0,70.8937,70.9011,70.8121,70.8566,115400.0
2013-12-09 15:00:00,95.62,95.67,95.58,95.63,77000.0,70.864,70.9011,70.8344,70.8714,77000.0
2013-12-09 15:10:00,95.63,95.66,95.6,95.65,71400.0,70.8714,70.8937,70.8492,70.8862,71400.0
2013-12-09 15:20:00,95.64,95.66,95.6,95.63,93600.0,70.8788,70.8937,70.8492,70.8714,93600.0
2013-12-09 15:30:00,95.62,95.7,95.62,95.67,169300.0,70.864,70.9233,70.864,70.9011,169300.0
2013-12-09 15:40:00,95.66,95.75,95.65,95.74,188500.0,70.8937,70.9604,70.8862,70.9529,188500.0
2013-12-09 15:50:00,95.75,95.75,95.63,95.73,444100.0,70.9604,70.9604,70.8714,70.9455,444100.0
2013-12-10 09:30:00,95.58,95.7,95.14,95.31,276800.0,70.8344,70.9233,70.5083,70.6343,276800.0
2013-12-10 09:40:00,95.32,95.47,95.26,95.41,161500.0,70.6417,70.7529,70.5972,70.7084,161500.0
2013-12-10 09:50:00,95.4,95.41,95.16,95.19,170500.0,70.701,70.7084,70.5231,70.5453,170500.0
2013-12-10 10:00:00,95.16,95.34,95.07,95.31,302700.0,70.5231,70.6565,70.4564,70.6343,302700.0
2013-12-10 10:10:00,95.31,95.35,95.16,95.26,176700.0,70.6343,70.6639,70.5231,70.5972,176700.0
2013-12-10 10:20:00,95.24,95.25,95.14,95.22,179900.0,70.5824,70.5898,70.5083,70.5676,179900.0
2013-12-10 10:30:00,95.22,95.3,95.15,95.26,153600.0,70.5676,70.6269,70.5157,70.5972,153600.0
2013-12-10 10:40:00,95.27,95.38,95.24,95.27,88800.0,70.6046,70.6862,70.5824,70.6046,88800.0
2013-12-10 10:50:00,95.28,95.44,95.26,95.34,140100.0,70.612,70.7306,70.5972,70.6565,140100.0
2013-12-10 11:00:00,95.34,95.34,95.23,95.32,104000.0,70.6565,70.6565,70.575,70.6417,104000.0
2013-12-10 11:10:00,95.33,95.36,95.26,95.26,74200.0,70.6491,70.6713,70.5972,70.5972,74200.0
2013-12-10 11:20:00,95.26,95.33,95.25,95.29,84100.0,70.5972,70.6491,70.5898,70.6195,84100.0
2013-12-10 11:30:00,95.28,95.3,95.12,95.14,102500.0,70.612,70.6269,70.4935,70.5083,102500.0
2013-12-10 11:40:00,95.14,95.18,95.12,95.17,101200.0,70.5083,70.5379,70.4935,70.5305,101200.0
2013-12-10 11:50:00,95.16,95.2,95.11,95.19,74300.0,70.5231,70.5528,70.4861,70.5453,74300.0
2013-12-10 12:00:00,95.18,95.2,95.13,95.15,76400.0,70.5379,70.5528,70.5009,70.5157,76400.0
2013-12-10 12:10:00,95.14,95.24,95.13,95.24,79700.0,70.5083,70.5824,70.5009,70.5824,79700.0
2013-12-10 12:20:00,95.23,95.32,95.23,95.31,59900.0,70.575,70.6417,70.575,70.6343,59900.0
2013-12-10 12:30:00,95.31,95.32,95.24,95.28,52600.0,70.6343,70.6417,70.5824,70.612,52600.0
2013-12-10 12:40:00,95.28,95.3,95.24,95.3,60400.0,70.612,70.6269,70.5824,70.6269,60400.0
2013-12-10 12:50:00,95.29,95.35,95.28,95.28,63400.0,70.6195,70.6639,70.612,70.612,63400.0
2013-12-10 13:00:00,95.27,95.32,95.25,95.28,48400.0,70.6046,70.6417,70.5898,70.612,48400.0
2013-12-10 13:10:00,95.27,95.29,95.24,95.26,53100.0,70.6046,70.6195,70.5824,70.5972,53100.0
2013-12-10 13:20:00,95.27,95.28,95.21,95.23,52800.0,70.6046,70.612,70.5602,70.575,52800.0
2013-12-10 13:30:00,95.23,95.29,95.23,95.27,61900.0,70.575,70.6195,70.575,70.6046,61900.0
2013-12-10 13:40:00,95.27,95.32,95.24,95.3,78600.0,70.6046,70.6417,70.5824,70.6269,78600.0
2013-12-10 13:50:00,95.31,95.31,95.24,95.29,82200.0,70.6343,70.6343,70.5824,70.6195,82200.0
2013-12-10 14:00:00,95.29,95.31,95.25,95.29,88700.0,70.6195,70.6343,70.5898,70.6195,88700.0
2013-12-10 14:10:00,95.3,95.32,95.29,95.3,95700.0,70.6269,70.6417,70.6195,70.6269,95700.0
2013-12-10 14:20:00,95.31,95.35,95.28,95.33,140300.0,70.6343,70.6639,70.612,70.6491,140300.0
2013-12-10 14:30:00,95.34,95.45,95.3,95.44,88900.0,70.6565,70.738,70.6269,70.7306,88900.0
2013-12-10 14:40:00,95.44,95.45,95.39,95.41,69900.0,70.7306,70.738,70.6936,70.7084,69900.0
2013-12-10 14:50:00,95.4,95.43,95.37,95.39,70900.0,70.701,70.7232,70.6787,70.6936,70900.0
2013-12-10 15:00:00,95.4,95.44,95.36,95.37,87600.0,70.701,70.7306,70.6713,70.6787,87600.0
2013-12-10 15:10:00,95.37,95.4,95.33,95.36,89100.0,70.6787,70.701,70.6491,70.6713,89100.0
2013-12-10 15:20:00,95.36,95.46,95.35,95.43,122600.0,70.6713,70.7454,70.6639,70.7232,122600.0
2013-12-10 15:30:00,95.43,95.44,95.33,95.35,123300.0,70.7232,70.7306,70.6491,70.6639,123300.0
2013-12-10 15:40:00,95.34,95.41,95.32,95.4,160900.0,70.6565,70.7084,70.6417,70.701,160900.0
2013-12-10 15:50:00,95.4,95.5,95.4,95.41,345600.0,70.701,70.7751,70.701,70.7084,345600.0
2013-12-11 09:30:00,95.56,95.72,95.45,95.58,409500.0,70.8196,70.9381,70.738,70.8344,409500.0
2013-12-11 09:40:00,95.56,95.66,95.47,95.59,224600.0,70.8196,70.8937,70.7529,70.8418,224600.0
2013-12-11 09:50:00,95.56,95.64,95.44,95.59,134300.0,70.8196,70.8788,70.7306,70.8418,134300.0
2013-12-11 10:00:00,95.58,95.6,95.4,95.44,200600.0,70.8344,70.8492,70.701,70.7306,200600.0
2013-12-11 10:10:00,95.46,95.57,95.41,95.54,123200.0,70.7454,70.827,70.7084,70.8047,123200.0
2013-12-11 10:20:00,95.53,95.62,95.5,95.51,98300.0,70.7973,70.864,70.7751,70.7825,98300.0
2013-12-11 10:30:00,95.5,95.58,95.46,95.53,118000.0,70.7751,70.8344,70.7454,70.7973,118000.0
2013-12-11 10:40:00,95.54,95.55,95.5,95.51,59000.0,70.8047,70.8121,70.7751,70.7825,59000.0
2013-12-11 10:50:00,95.51,95.57,95.5,95.52,79200.0,70.7825,70.827,70.7751,70.7899,79200.0
2013-12-11 11:00:00,95.52,95.54,95.5,95.51,77400.0,70.7899,70.8047,70.7751,70.7825,77400.0
2013-12-11 11:10:00,95.52,95.57,95.51,95.53,124200.0,70.7899,70.827,70.7825,70.7973,124200.0
2013-12-11 11:20:00,95.54,95.58,95.52,95.52,119200.0,70.8047,70.8344,70.7899,70.7899,119200.0
2013-12-11 11:30:00,95.52,95.53,95.5,95.52,96500.0,70.7899,70.7973,70.7751,70.7899,96500.0
2013-12-11 11:40:00,95.53,95.58,95.52,95.57,96300.0,70.7973,70.8344,70.7899,70.827,96300.0
2013-12-11 11:50:00,95.58,95.59,95.52,95.52,75100.0,70.8344,70.8418,70.7899,70.7899,75100.0
2013-12-11 12:00:00,95.53,95.59,95.51,95.55,107500.0,70.7973,70.8418,70.7825,70.8121,107500.0
2013-12-11 12:10:00,95.55,95.6,95.55,95.57,136500.0,70.8121,70.8492,70.8121,70.827,136500.0
2013-12-11 12:20:00,95.57,95.58,95.5,95.53,128000.0,70.827,70.8344,70.7751,70.7973,128000.0
2013-12-11 12:30:00,95.53,95.56,95.44,95.46,72800.0,70.7973,70.8196,70.7306,70.7454,72800.0
2013-12-11 12:40:00,95.46,95.48,95.42,95.43,70900.0,70.7454,70.7603,70.7158,70.7232,70900.0
2013-12-11 12:50:00,95.43,95.43,95.33,95.36,68100.0,70.7232,70.7232,70.6491,70.6713,68100.0
2013-12-11 13:00:00,95.36,95.45,95.36,95.42,64400.0,70.6713,70.738,70.6713,70.7158,64400.0
2013-12-11 13:10:00,95.41,95.43,95.36,95.39,98000.0,70.7084,70.7232,70.6713,70.6936,98000.0
2013-12-11 13:20:00,95.39,95.45,95.36,95.41,93600.0,70.6936,70.738,70.6713,70.7084,93600.0
2013-12-11 13:30:00,95.41,95.49,95.39,95.46,83100.0,70.7084,70.7677,70.6936,70.7454,83100.0
2013-12-11 13:40:00,95.46,95.51,95.38,95.5,91000.0,70.7454,70.7825,70.6862,70.7751,91000.0
2013-12-11 13:50:00,95.49,95.53,95.49,95.5,81500.0,70.7677,70.7973,70.7677,70.7751,81500.0
2013-12-11 14:00:00,95.5,95.51,95.44,95.44,87500.0,70.7751,70.7825,70.7306,70.7306,87500.0
2013-12-11 14:10:00,95.44,95.45,95.39,95.42,72900.0,70.7306,70.738,70.6936,70.7158,72900.0
2013-12-11 14:20:00,95.42,95.47,95.39,95.45,86600.0,70.7158,70.7529,70.6936,70.738,86600.0
2013-12-11 14:30:00,95.45,95.49,95.42,95.47,80000.0,70.738,70.7677,70.7158,70.7529,80000.0
2013-12-11 14:40:00,95.46,95.55,95.44,95.53,82900.0,70.7454,70.8121,70.7306,70.7973,82900.0
2013-12-11 14:50:00,95.54,95.56,95.4,95.44,105700.0,70.8047,70.8196,70.701,70.7306,105700.0
2013-12-11 15:00:00,95.43,95.48,95.34,95.38,225200.0,70.7232,70.7603,70.6565,70.6862,225200.0
2013-12-11 15:10:00,95.39,95.4,95.33,95.36,123100.0,70.6936,70.701,70.6491,70.6713,123100.0
2013-12-11 15:20:00,95.37,95.4,95.31,95.39,138100.0,70.6787,70.701,70.6343,70.6936,138100.0
2013-12-11 15:30:00,95.39,95.45,95.38,95.38,155800.0,70.6936,70.738,70.6862,70.6862,155800.0
2013-12-11 15:40:00,95.39,95.39,95.25,95.33,255900.0,70.6936,70.6936,70.5898,70.6491,255900.0
2013-12-11 15:50:00,95.34,95.34,95.17,95.25,430200.0,70.6565,70.6565,70.5305,70.5898,430200.0
2013-12-12 09:30:00,95.24,95.68,95.1,95.14,280700.0,70.5824,70.9085,70.4786,70.5083,280700.0
2013-12-12 09:40:00,95.16,95.16,94.79,94.79,254800.0,70.5231,70.5231,70.2489,70.2489,254800.0
2013-12-12 09:50:00,94.8,94.9,94.62,94.79,209800.0,70.2563,70.3304,70.1229,70.2489,209800.0
2013-12-12 10:00:00,94.8,94.81,94.6,94.61,131600.0,70.2563,70.2637,70.1081,70.1155,131600.0
2013-12-12 10:10:00,94.61,94.63,94.39,94.51,311000.0,70.1155,70.1303,69.9525,70.0414,311000.0
2013-12-12 10:20:00,94.51,94.55,94.44,94.46,206500.0,70.0414,70.071,69.9895,70.0043,206500.0
2013-12-12 10:30:00,94.45,94.54,94.45,94.54,147700.0,69.9969,70.0636,69.9969,70.0636,147700.0
2013-12-12 10:40:00,94.53,94.67,94.5,94.63,140700.0,70.0562,70.16,70.034,70.1303,140700.0
2013-12-12 10:50:00,94.63,94.69,94.56,94.61,113200.0,70.1303,70.1748,70.0784,70.1155,113200.0
2013-12-12 11:00:00,94.61,94.74,94.61,94.72,175200.0,70.1155,70.2118,70.1155,70.197,175200.0
2013-12-12 11:10:00,94.73,94.74,94.65,94.68,113000.0,70.2044,70.2118,70.1451,70.1674,113000.0
2013-12-12 11:20:00,94.68,94.69,94.48,94.49,116200.0,70.1674,70.1748,70.0192,70.0266,116200.0
2013-12-12 11:30:00,94.48,94.58,94.48,94.51,96200.0,70.0192,70.0933,70.0192,70.0414,96200.0
2013-12-12 11:40:00,94.52,94.54,94.47,94.51,60800.0,70.0488,70.0636,70.0118,70.0414,60800.0
2013-12-12 11:50:00,94.51,94.52,94.46,94.5,85300.0,70.0414,70.0488,70.0043,70.034,85300.0
2013-12-12 12:00:00,94.49,94.5,94.43,94.47,64900.0,70.0266,70.034,69.9821,70.0118,64900.0
2013-12-12 12:10:00,94.47,94.49,94.41,94.44,53300.0,70.0118,70.0266,69.9673,69.9895,53300.0
2013-12-12 12:20:00,94.44,94.44,94.24,94.33,179200.0,69.9895,69.9895,69.8413,69.908,179200.0
2013-12-12 12:30:00,94.33,94.33,94.23,94.26,71000.0,69.908,69.908,69.8339,69.8561,71000.0
2013-12-12 12:40:00,94.26,94.29,94.23,94.28,101700.0,69.8561,69.8784,69.8339,69.8709,101700.0
2013-12-12 12:50:00,94.29,94.31,94.23,94.26,123900.0,69.8784,69.8932,69.8339,69.8561,123900.0
2013-12-12 13:00:00,94.26,94.35,94.25,94.32,92100.0,69.8561,69.9228,69.8487,69.9006,92100.0
2013-12-12 13:10:00,94.32,94.51,94.3,94.45,240900.0,69.9006,70.0414,69.8858,69.9969,240900.0
2013-12-12 13:20:00,94.46,94.47,94.28,94.3,143600.0,70.0043,70.0118,69.8709,69.8858,143600.0
2013-12-12 13:30:00,94.31,94.33,94.25,94.27,58200.0,69.8932,69.908,69.8487,69.8635,58200.0
2013-12-12 13:40:00,94.27,94.36,94.26,94.27,86900.0,69.8635,69.9302,69.8561,69.8635,86900.0
2013-12-12 13:50:00,94.26,94.27,94.08,94.1,200000.0,69.8561,69.8635,69.7227,69.7375,200000.0
2013-12-12 14:00:00,94.1,94.21,94.09,94.18,93500.0,69.7375,69.8191,69.7301,69.7968,93500.0
2013-12-12 14:10:00,94.18,94.32,94.17,94.31,139000.0,69.7968,69.9006,69.7894,69.8932,139000.0
2013-12-12 14:20:00,94.31,94.37,94.29,94.35,69500.0,69.8932,69.9376,69.8784,69.9228,69500.0
2013-12-12 14:30:00,94.36,94.44,94.35,94.37,93500.0,69.9302,69.9895,69.9228,69.9376,93500.0
2013-12-12 14:40:00,94.39,94.4,94.23,94.23,135100.0,69.9525,69.9599,69.8339,69.8339,135100.0
2013-12-12 14:50:00,94.23,94.42,94.23,94.36,99000.0,69.8339,69.9747,69.8339,69.9302,99000.0
2013-12-12 15:00:00,94.37,94.37,94.24,94.25,75400.0,69.9376,69.9376,69.8413,69.8487,75400.0
2013-12-12 15:10:00,94.26,94.3,94.17,94.18,124800.0,69.8561,69.8858,69.7894,69.7968,124800.0
2013-12-12 15:20:00,94.17,94.27,94.15,94.19,96700.0,69.7894,69.8635,69.7746,69.8042,96700.0
2013-12-12 15:30:00,94.19,94.19,94.1,94.15,139000.0,69.8042,69.8042,69.7375,69.7746,139000.0
2013-12-12 15:40:00,94.16,94.17,94.08,94.1,314400.0,69.782,69.7894,69.7227,69.7375,314400.0
2013-12-12 15:50:00,94.09,94.16,94.04,94.11,559300.0,69.7301,69.782,69.6931,69.745,559300.0
2013-12-13 09:30:00,94.18,94.35,94.1,94.11,215400.0,69.7968,69.9228,69.7375,69.745,215400.0
2013-12-13 09:40:00,94.13,94.56,94.05,94.52,149600.0,69.7598,70.0784,69.7005,70.0488,149600.0
2013-12-13 09:50:00,94.55,94.56,94.21,94.26,96500.0,70.071,70.0784,69.8191,69.8561,96500.0
2013-12-13 10:00:00,94.26,94.47,94.26,94.32,80300.0,69.8561,70.0118,69.8561,69.9006,80300.0
2013-12-13 10:10:00,94.31,94.34,94.11,94.16,95900.0,69.8932,69.9154,69.745,69.782,95900.0
2013-12-13 10:20:00,94.17,94.36,94.15,94.36,79800.0,69.7894,69.9302,69.7746,69.9302,79800.0
2013-12-13 10:30:00,94.37,94.44,94.34,94.38,91100.0,69.9376,69.9895,69.9154,69.9451,91100.0
2013-12-13 10:40:00,94.38,94.5,94.31,94.45,71800.0,69.9451,70.034,69.8932,69.9969,71800.0
2013-12-13 10:50:00,94.45,94.6,94.39,94.49,109200.0,69.9969,70.1081,69.9525,70.0266,109200.0
2013-12-13 11:00:00,94.49,94.55,94.37,94.38,83000.0,70.0266,70.071,69.9376,69.9451,83000.0
2013-12-13 11:10:00,94.37,94.56,94.28,94.56,134600.0,69.9376,70.0784,69.8709,70.0784,134600.0
2013-12-13 11:20:00,94.56,94.62,94.55,94.6,106200.0,70.0784,70.1229,70.071,70.1081,106200.0
2013-12-13 11:30:00,94.59,94.61,94.5,94.57,64600.0,70.1007,70.1155,70.034,70.0859,64600.0
2013-12-13 11:40:00,94.56,94.58,94.48,94.49,47400.0,70.0784,70.0933,70.0192,70.0266,47400.0
2013-12-13 11:50:00,94.5,94.5,94.4,94.43,49600.0,70.034,70.034,69.9599,69.9821,49600.0
2013-12-13 12:00:00,94.42,94.44,94.31,94.31,47900.0,69.9747,69.9895,69.8932,69.8932,47900.0
2013-12-13 12:10:00,94.31,94.37,94.29,94.3,45700.0,69.8932,69.9376,69.8784,69.8858,45700.0
2013-12-13 12:20:00,94.29,94.43,94.28,94.42,54600.0,69.8784,69.9821,69.8709,69.9747,54600.0
2013-12-13 12:30:00,94.42,94.5,94.41,94.48,59300.0,69.9747,70.034,69.9673,70.0192,59300.0
2013-12-13 12:40:00,94.49,94.5,94.41,94.46,53700.0,70.0266,70.034,69.9673,70.0043,53700.0
2013-12-13 12:50:00,94.46,94.5,94.43,94.5,67900.0,70.0043,70.034,69.9821,70.034,67900.0
2013-12-13 13:00:00,94.5,94.54,94.48,94.52,64500.0,70.034,70.0636,70.0192,70.0488,64500.0
2013-12-13 13:10:00,94.53,94.53,94.43,94.47,39300.0,70.0562,70.0562,69.9821,70.0118,39300.0
2013-12-13 13:20:00,94.47,94.48,94.4,94.44,38200.0,70.0118,70.0192,69.9599,69.9895,38200.0
2013-12-13 13:30:00,94.45,94.51,94.43,94.45,34500.0,69.9969,70.0414,69.9821,69.9969,34500.0
2013-12-13 13:40:00,94.44,94.45,94.36,94.43,43400.0,69.9895,69.9969,69.9302,69.9821,43400.0
2013-12-13 13:50:00,94.42,94.44,94.36,94.37,79800.0,69.9747,69.9895,69.9302,69.9376,79800.0
2013-12-13 14:00:00,94.37,94.39,94.31,94.36,61600.0,69.9376,69.9525,69.8932,69.9302,61600.0
2013-12-13 14:10:00,94.36,94.36,94.24,94.29,58300.0,69.9302,69.9302,69.8413,69.8784,58300.0
2013-12-13 14:20:00,94.27,94.32,94.21,94.3,52100.0,69.8635,69.9006,69.8191,69.8858,52100.0
2013-12-13 14:30:00,94.31,94.37,94.3,94.34,76600.0,69.8932,69.9376,69.8858,69.9154,76600.0
2013-12-13 14:40:00,94.34,94.36,94.32,94.35,58600.0,69.9154,69.9302,69.9006,69.9228,58600.0
2013-12-13 14:50:00,94.36,94.49,94.34,94.47,77800.0,69.9302,70.0266,69.9154,70.0118,77800.0
2013-12-13 15:00:00,94.47,94.48,94.4,94.42,61900.0,70.0118,70.0192,69.9599,69.9747,61900.0
2013-12-13 15:10:00,94.42,94.48,94.4,94.41,87500.0,69.9747,70.0192,69.9599,69.9673,87500.0
2013-12-13 15:20:00,94.41,94.55,94.41,94.54,95200.0,69.9673,70.071,69.9673,70.0636,95200.0
2013-12-13 15:30:00,94.53,94.54,94.37,94.38,114000.0,70.0562,70.0636,69.9376,69.9451,114000.0
2013-12-13 15:40:00,94.37,94.53,94.36,94.52,199300.0,69.9376,70.0562,69.9302,70.0488,199300.0
2013-12-13 15:50:00,94.51,94.52,94.42,94.44,279900.0,70.0414,70.0488,69.9747,69.9895,279900.0
2013-12-16 09:30:00,94.94,95.78,94.9,95.41,452300.0,70.3601,70.9826,70.3304,70.7084,452300.0
2013-12-16 09:40:00,95.43,95.77,95.35,95.48,244400.0,70.7232,70.9752,70.6639,70.7603,244400.0
2013-12-16 09:50:00,95.45,95.69,95.45,95.68,123000.0,70.738,70.9159,70.738,70.9085,123000.0
2013-12-16 10:00:00,95.66,95.74,95.56,95.56,124900.0,70.8937,70.9529,70.8196,70.8196,124900.0
2013-12-16 10:10:00,95.56,95.58,95.37,95.38,213700.0,70.8196,70.8344,70.6787,70.6862,213700.0
2013-12-16 10:20:00,95.38,95.46,95.34,95.43,98100.0,70.6862,70.7454,70.6565,70.7232,98100.0
2013-12-16 10:30:00,95.43,95.45,95.35,95.37,111500.0,70.7232,70.738,70.6639,70.6787,111500.0
2013-12-16 10:40:00,95.36,95.38,95.33,95.33,95200.0,70.6713,70.6862,70.6491,70.6491,95200.0
2013-12-16 10:50:00,95.34,95.45,95.32,95.45,162700.0,70.6565,70.738,70.6417,70.738,162700.0
2013-12-16 11:00:00,95.45,95.51,95.43,95.49,154700.0,70.738,70.7825,70.7232,70.7677,154700.0
2013-12-16 11:10:00,95.49,95.58,95.49,95.53,113300.0,70.7677,70.8344,70.7677,70.7973,113300.0
2013-12-16 11:20:00,95.54,95.57,95.48,95.57,143700.0,70.8047,70.827,70.7603,70.827,143700.0
2013-12-16 11:30:00,95.56,95.57,95.44,95.49,108300.0,70.8196,70.827,70.7306,70.7677,108300.0
2013-12-16 11:40:00,95.5,95.59,95.5,95.51,98200.0,70.7751,70.8418,70.7751,70.7825,98200.0
2013-12-16 11:50:00,95.51,95.57,95.49,95.56,65200.0,70.7825,70.827,70.7677,70.8196,65200.0
2013-12-16 12:00:00,95.56,95.6,95.47,95.48,83700.0,70.8196,70.8492,70.7529,70.7603,83700.0
2013-12-16 12:10:00,95.48,95.51,95.43,95.45,86200.0,70.7603,70.7825,70.7232,70.738,86200.0
2013-12-16 12:20:00,95.45,95.49,95.4,95.43,65300.0,70.738,70.7677,70.701,70.7232,65300.0
2013-12-16 12:30:00,95.43,95.48,95.42,95.46,48100.0,70.7232,70.7603,70.7158,70.7454,48100.0
2013-12-16 12:40:00,95.45,95.48,95.36,95.38,109600.0,70.738,70.7603,70.6713,70.6862,109600.0
2013-12-16 12:50:00,95.39,95.42,95.31,95.36,62800.0,70.6936,70.7158,70.6343,70.6713,62800.0
2013-12-16 13:00:00,95.36,95.36,95.27,95.3,49600.0,70.6713,70.6713,70.6046,70.6269,49600.0
2013-12-16 13:10:00,95.3,95.3,95.2,95.28,77800.0,70.6269,70.6269,70.5528,70.612,77800.0
2013-12-16 13:20:00,95.28,95.3,95.23,95.26,66400.0,70.612,70.6269,70.575,70.5972,66400.0
2013-12-16 13:30:00,95.25,95.3,95.22,95.23,57800.0,70.5898,70.6269,70.5676,70.575,57800.0
2013-12-16 13:40:00,95.23,95.27,95.15,95.26,65800.0,70.575,70.6046,70.5157,70.5972,65800.0
2013-12-16 13:50:00,95.26,95.3,95.2,95.27,87100.0,70.5972,70.6269,70.5528,70.6046,87100.0
2013-12-16 14:00:00,95.26,95.31,95.2,95.21,68300.0,70.5972,70.6343,70.5528,70.5602,68300.0
2013-12-16 14:10:00,95.22,95.27,95.16,95.16,61900.0,70.5676,70.6046,70.5231,70.5231,61900.0
2013-12-16 14:20:00,95.16,95.21,95.13,95.21,72100.0,70.5231,70.5602,70.5009,70.5602,72100.0
2013-12-16 14:30:00,95.2,95.25,95.17,95.24,82500.0,70.5528,70.5898,70.5305,70.5824,82500.0
2013-12-16 14:40:00,95.24,95.36,95.24,95.35,56700.0,70.5824,70.6713,70.5824,70.6639,56700.0
2013-12-16 14:50:00,95.36,95.43,95.35,95.42,46100.0,70.6713,70.7232,70.6639,70.7158,46100.0
2013-12-16 15:00:00,95.41,95.49,95.4,95.47,85600.0,70.7084,70.7677,70.701,70.7529,85600.0
2013-12-16 15:10:00,95.46,95.49,95.42,95.43,77500.0,70.7454,70.7677,70.7158,70.7232,77500.0
2013-12-16 15:20:00,95.43,95.44,95.34,95.39,106900.0,70.7232,70.7306,70.6565,70.6936,106900.0
2013-12-16 15:30:00,95.39,95.42,95.33,95.4,113500.0,70.6936,70.7158,70.6491,70.701,113500.0
2013-12-16 15:40:00,95.41,95.46,95.38,95.39,168200.0,70.7084,70.7454,70.6862,70.6936,168200.0
2013-12-16 15:50:00,95.4,95.46,95.31,95.44,389900.0,70.701,70.7454,70.6343,70.7306,389900.0
2013-12-17 09:30:00,95.44,95.58,95.12,95.13,283000.0,70.7306,70.8344,70.4935,70.5009,283000.0
2013-12-17 09:40:00,95.13,95.18,94.99,95.11,164400.0,70.5009,70.5379,70.3971,70.4861,164400.0
2013-12-17 09:50:00,95.07,95.11,94.85,94.91,181000.0,70.4564,70.4861,70.2934,70.3378,181000.0
2013-12-17 10:00:00,94.91,95.16,94.89,95.04,189000.0,70.3378,70.5231,70.323,70.4342,189000.0
2013-12-17 10:10:00,95.03,95.07,94.89,94.92,111300.0,70.4268,70.4564,70.323,70.3452,111300.0
2013-12-17 10:20:00,94.93,94.96,94.85,94.86,90500.0,70.3527,70.3749,70.2934,70.3008,90500.0
2013-12-17 10:30:00,94.87,94.97,94.77,94.89,97700.0,70.3082,70.3823,70.2341,70.323,97700.0
2013-12-17 10:40:00,94.9,94.9,94.65,94.69,115800.0,70.3304,70.3304,70.1451,70.1748,115800.0
2013-12-17 10:50:00,94.69,94.74,94.64,94.68,95000.0,70.1748,70.2118,70.1377,70.1674,95000.0
2013-12-17 11:00:00,94.68,94.69,94.52,94.52,109900.0,70.1674,70.1748,70.0488,70.0488,109900.0
2013-12-17 11:10:00,94.52,94.54,94.46,94.49,109100.0,70.0488,70.0636,70.0043,70.0266,109100.0
2013-12-17 11:20:00,94.49,94.51,94.36,94.41,116000.0,70.0266,70.0414,69.9302,69.9673,116000.0
2013-12-17 11:30:00,94.42,94.48,94.33,94.46,110200.0,69.9747,70.0192,69.908,70.0043,110200.0
2013-12-17 11:40:00,94.45,94.46,94.33,94.41,81300.0,69.9969,70.0043,69.908,69.9673,81300.0
2013-12-17 11:50:00,94.41,94.5,94.4,94.42,56700.0,69.9673,70.034,69.9599,69.9747,56700.0
2013-12-17 12:00:00,94.43,94.5,94.42,94.43,51500.0,69.9821,70.034,69.9747,69.9821,51500.0
2013-12-17 12:10:00,94.43,94.5,94.4,94.43,58200.0,69.9821,70.034,69.9599,69.9821,58200.0
2013-12-17 12:20:00,94.43,94.45,94.37,94.4,64800.0,69.9821,69.9969,69.9376,69.9599,64800.0
2013-12-17 12:30:00,94.4,94.47,94.37,94.44,55100.0,69.9599,70.0118,69.9376,69.9895,55100.0
2013-12-17 12:40:00,94.44,94.47,94.39,94.42,92300.0,69.9895,70.0118,69.9525,69.9747,92300.0
2013-12-17 12:50:00,94.43,94.5,94.41,94.44,53500.0,69.9821,70.034,69.9673,69.9895,53500.0
2013-12-17 13:00:00,94.45,94.46,94.39,94.41,37600.0,69.9969,70.0043,69.9525,69.9673,37600.0
2013-12-17 13:10:00,94.41,94.43,94.36,94.39,36800.0,69.9673,69.9821,69.9302,69.9525,36800.0
2013-12-17 13:20:00,94.39,94.45,94.38,94.41,68100.0,69.9525,69.9969,69.9451,69.9673,68100.0
2013-12-17 13:30:00,94.4,94.41,94.35,94.37,67400.0,69.9599,69.9673,69.9228,69.9376,67400.0
2013-12-17 13:40:00,94.37,94.4,94.3,94.33,57400.0,69.9376,69.9599,69.8858,69.908,57400.0
2013-12-17 13:50:00,94.34,94.34,94.27,94.3,61400.0,69.9154,69.9154,69.8635,69.8858,61400.0
2013-12-17 14:00:00,94.3,94.53,94.3,94.51,99600.0,69.8858,70.0562,69.8858,70.0414,99600.0
2013-12-17 14:10:00,94.52,94.57,94.36,94.36,101700.0,70.0488,70.0859,69.9302,69.9302,101700.0
2013-12-17 14:20:00,94.38,94.46,94.37,94.46,71200.0,69.9451,70.0043,69.9376,70.0043,71200.0
2013-12-17 14:30:00,94.46,94.5,94.44,94.45,64800.0,70.0043,70.034,69.9895,69.9969,64800.0
2013-12-17 14:40:00,94.44,94.52,94.43,94.43,56700.0,69.9895,70.0488,69.9821,69.9821,56700.0
2013-12-17 14:50:00,94.44,94.46,94.35,94.38,73800.0,69.9895,70.0043,69.9228,69.9451,73800.0
2013-12-17 15:00:00,94.38,94.44,94.36,94.43,130600.0,69.9451,69.9895,69.9302,69.9821,130600.0
2013-12-17 15:10:00,94.43,94.53,94.42,94.49,70300.0,69.9821,70.0562,69.9747,70.0266,70300.0
2013-12-17 15:20:00,94.49,94.53,94.37,94.37,107800.0,70.0266,70.0562,69.9376,69.9376,107800.0
2013-12-17 15:30:00,94.37,94.43,94.34,94.4,167000.0,69.9376,69.9821,69.9154,69.9599,167000.0
2013-12-17 15:40:00,94.4,94.4,94.3,94.39,216200.0,69.9599,69.9599,69.8858,69.9525,216200.0
2013-12-17 15:50:00,94.4,94.42,94.33,94.37,378400.0,69.9599,69.9747,69.908,69.9376,378400.0
2013-12-18 09:30:00,94.66,95.05,94.57,94.75,254400.0,70.1526,70.4416,70.0859,70.2193,254400.0
2013-12-18 09:40:00,94.76,95.05,94.72,94.92,124900.0,70.2267,70.4416,70.197,70.3452,124900.0
2013-12-18 09:50:00,94.92,95.04,94.91,94.97,144400.0,70.3452,70.4342,70.3378,70.3823,144400.0
2013-12-18 10:00:00,94.97,94.98,94.85,94.86,121500.0,70.3823,70.3897,70.2934,70.3008,121500.0
2013-12-18 10:10:00,94.85,94.87,94.78,94.78,96500.0,70.2934,70.3082,70.2415,70.2415,96500.0
2013-12-18 10:20:00,94.77,94.81,94.75,94.78,67000.0,70.2341,70.2637,70.2193,70.2415,67000.0
2013-12-18 10:30:00,94.77,94.79,94.69,94.74,108500.0,70.2341,70.2489,70.1748,70.2118,108500.0
2013-12-18 10:40:00,94.74,94.9,94.74,94.85,147500.0,70.2118,70.3304,70.2118,70.2934,147500.0
2013-12-18 10:50:00,94.84,94.89,94.79,94.86,101100.0,70.286,70.323,70.2489,70.3008,101100.0
2013-12-18 11:00:00,94.86,94.93,94.84,94.92,77400.0,70.3008,70.3527,70.286,70.3452,77400.0
2013-12-18 11:10:00,94.93,95.07,94.89,95.07,111200.0,70.3527,70.4564,70.323,70.4564,111200.0
2013-12-18 11:20:00,95.07,95.19,95.05,95.15,142000.0,70.4564,70.5453,70.4416,70.5157,142000.0
2013-12-18 11:30:00,95.14,95.18,95.1,95.17,85400.0,70.5083,70.5379,70.4786,70.5305,85400.0
2013-12-18 11:40:00,95.17,95.18,95.06,95.07,102800.0,70.5305,70.5379,70.449,70.4564,102800.0
2013-12-18 11:50:00,95.08,95.13,95.06,95.11,91600.0,70.4638,70.5009,70.449,70.4861,91600.0
2013-12-18 12:00:00,95.11,95.14,95.04,95.13,66600.0,70.4861,70.5083,70.4342,70.5009,66600.0
2013-12-18 12:10:00,95.13,95.25,95.13,95.21,95300.0,70.5009,70.5898,70.5009,70.5602,95300.0
2013-12-18 12:20:00,95.2,95.23,95.17,95.19,78000.0,70.5528,70.575,70.5305,70.5453,78000.0
2013-12-18 12:30:00,95.2,95.21,95.1,95.11,54100.0,70.5528,70.5602,70.4786,70.4861,54100.0
2013-12-18 12:40:00,95.1,95.11,95.02,95.09,69900.0,70.4786,70.4861,70.4194,70.4712,69900.0
2013-12-18 12:50:00,95.09,95.11,95.03,95.06,97000.0,70.4712,70.4861,70.4268,70.449,97000.0
2013-12-18 13:00:00,95.06,95.07,94.99,95.01,77000.0,70.449,70.4564,70.3971,70.4119,77000.0
2013-12-18 13:10:00,95.01,95.03,94.9,94.93,131400.0,70.4119,70.4268,70.3304,70.3527,131400.0
2013-12-18 13:20:00,94.92,95.01,94.9,94.99,54600.0,70.3452,70.4119,70.3304,70.3971,54600.0
2013-12-18 13:30:00,94.98,95.0,94.9,94.99,87400.0,70.3897,70.4045,70.3304,70.3971,87400.0
2013-12-18 13:40:00,94.99,95.0,94.93,94.94,85300.0,70.3971,70.4045,70.3527,70.3601,85300.0
2013-12-18 13:50:00,94.94,95.21,94.9,95.06,110200.0,70.3601,70.5602,70.3304,70.449,110200.0
2013-12-18 14:00:00,95.07,95.6,94.68,95.57,376800.0,70.4564,70.8492,70.1674,70.827,376800.0
2013-12-18 14:10:00,95.56,95.58,95.23,95.34,155500.0,70.8196,70.8344,70.575,70.6565,155500.0
2013-12-18 14:20:00,95.31,95.52,95.3,95.44,147900.0,70.6343,70.7899,70.6269,70.7306,147900.0
2013-12-18 14:30:00,95.45,95.75,95.35,95.73,192000.0,70.738,70.9604,70.6639,70.9455,192000.0
2013-12-18 14:40:00,95.74,95.75,95.41,95.42,190600.0,70.9529,70.9604,70.7084,70.7158,190600.0
2013-12-18 14:50:00,95.43,95.57,95.41,95.53,130100.0,70.7232,70.827,70.7084,70.7973,130100.0
2013-12-18 15:00:00,95.53,95.54,95.4,95.41,176700.0,70.7973,70.8047,70.701,70.7084,176700.0
2013-12-18 15:10:00,95.41,95.72,95.39,95.7,306800.0,70.7084,70.9381,70.6936,70.9233,306800.0
2013-12-18 15:20:00,95.7,95.71,95.47,95.51,221400.0,70.9233,70.9307,70.7529,70.7825,221400.0
2013-12-18 15:30:00,95.52,95.77,95.46,95.73,261100.0,70.7899,70.9752,70.7454,70.9455,261100.0
2013-12-18 15:40:00,95.74,95.81,95.68,95.73,329100.0,70.9529,71.0048,70.9085,70.9455,329100.0
2013-12-18 15:50:00,95.73,95.95,95.68,95.93,485200.0,70.9455,71.1086,70.9085,71.0938,485200.0
2013-12-19 09:30:00,95.9,96.3,95.84,95.91,479800.0,71.0715,71.368,71.0271,71.0789,479800.0
2013-12-19 09:40:00,95.91,96.05,95.66,95.71,183300.0,71.0789,71.1827,70.8937,70.9307,183300.0
2013-12-19 09:50:00,95.72,95.93,95.69,95.76,150100.0,70.9381,71.0938,70.9159,70.9678,150100.0
2013-12-19 10:00:00,95.75,95.86,95.6,95.73,147700.0,70.9604,71.0419,70.8492,70.9455,147700.0
2013-12-19 10:10:00,95.71,95.74,95.51,95.58,186600.0,70.9307,70.9529,70.7825,70.8344,186600.0
2013-12-19 10:20:00,95.58,95.62,95.46,95.59,159500.0,70.8344,70.864,70.7454,70.8418,159500.0
2013-12-19 10:30:00,95.6,95.67,95.52,95.6,82100.0,70.8492,70.9011,70.7899,70.8492,82100.0
2013-12-19 10:40:00,95.59,95.6,95.45,95.57,146000.0,70.8418,70.8492,70.738,70.827,146000.0
2013-12-19 10:50:00,95.57,95.72,95.54,95.71,111400.0,70.827,70.9381,70.8047,70.9307,111400.0
2013-12-19 11:00:00,95.7,95.78,95.64,95.73,86300.0,70.9233,70.9826,70.8788,70.9455,86300.0
2013-12-19 11:10:00,95.74,95.77,95.54,95.54,87600.0,70.9529,70.9752,70.8047,70.8047,87600.0
2013-12-19 11:20:00,95.55,95.6,95.45,95.6,172300.0,70.8121,70.8492,70.738,70.8492,172300.0
2013-12-19 11:30:00,95.59,95.67,95.53,95.65,101200.0,70.8418,70.9011,70.7973,70.8862,101200.0
2013-12-19 11:40:00,95.65,95.65,95.55,95.63,78700.0,70.8862,70.8862,70.8121,70.8714,78700.0
2013-12-19 11:50:00,95.64,95.77,95.59,95.67,88000.0,70.8788,70.9752,70.8418,70.9011,88000.0
2013-12-19 12:00:00,95.68,95.68,95.55,95.55,76300.0,70.9085,70.9085,70.8121,70.8121,76300.0
2013-12-19 12:10:00,95.55,95.58,95.47,95.57,58400.0,70.8121,70.8344,70.7529,70.827,58400.0
2013-12-19 12:20:00,95.57,95.61,95.5,95.56,52200.0,70.827,70.8566,70.7751,70.8196,52200.0
2013-12-19 12:30:00,95.56,95.56,95.43,95.44,113700.0,70.8196,70.8196,70.7232,70.7306,113700.0
2013-12-19 12:40:00,95.45,95.47,95.37,95.37,53900.0,70.738,70.7529,70.6787,70.6787,53900.0
2013-12-19 12:50:00,95.38,95.38,95.29,95.35,84300.0,70.6862,70.6862,70.6195,70.6639,84300.0
2013-12-19 13:00:00,95.33,95.38,95.28,95.34,66400.0,70.6491,70.6862,70.612,70.6565,66400.0
2013-12-19 13:10:00,95.35,95.39,95.33,95.39,144700.0,70.6639,70.6936,70.6491,70.6936,144700.0
2013-12-19 13:20:00,95.37,95.39,95.31,95.34,91200.0,70.6787,70.6936,70.6343,70.6565,91200.0
2013-12-19 13:30:00,95.34,95.39,95.32,95.35,70700.0,70.6565,70.6936,70.6417,70.6639,70700.0
2013-12-19 13:40:00,95.35,95.37,95.3,95.32,58600.0,70.6639,70.6787,70.6269,70.6417,58600.0
2013-12-19 13:50:00,95.33,95.34,95.29,95.32,81900.0,70.6491,70.6565,70.6195,70.6417,81900.0
2013-12-19 14:00:00,95.32,95.34,95.3,95.31,82400.0,70.6417,70.6565,70.6269,70.6343,82400.0
2013-12-19 14:10:00,95.31,95.32,95.05,95.08,170900.0,70.6343,70.6417,70.4416,70.4638,170900.0
2013-12-19 14:20:00,95.08,95.08,94.94,94.94,144500.0,70.4638,70.4638,70.3601,70.3601,144500.0
2013-12-19 14:30:00,94.94,95.0,94.93,94.96,170700.0,70.3601,70.4045,70.3527,70.3749,170700.0
2013-12-19 14:40:00,94.97,95.0,94.94,94.96,105000.0,70.3823,70.4045,70.3601,70.3749,105000.0
2013-12-19 14:50:00,94.96,95.15,94.95,95.08,156600.0,70.3749,70.5157,70.3675,70.4638,156600.0
2013-12-19 15:00:00,95.09,95.17,95.07,95.09,121200.0,70.4712,70.5305,70.4564,70.4712,121200.0
2013-12-19 15:10:00,95.11,95.16,95.03,95.04,109000.0,70.4861,70.5231,70.4268,70.4342,109000.0
2013-12-19 15:20:00,95.06,95.06,95.01,95.04,100000.0,70.449,70.449,70.4119,70.4342,100000.0
2013-12-19 15:30:00,95.03,95.15,94.99,95.14,165200.0,70.4268,70.5157,70.3971,70.5083,165200.0
2013-12-19 15:40:00,95.14,95.23,95.06,95.09,208700.0,70.5083,70.575,70.449,70.4712,208700.0
2013-12-19 15:50:00,95.09,95.16,95.06,95.13,510800.0,70.4712,70.5231,70.449,70.5009,510800.0
2013-12-20 09:30:00,95.58,95.85,95.34,95.56,1686200.0,70.8344,71.0345,70.6565,70.8196,1686200.0
2013-12-20 09:40:00,95.56,95.72,95.54,95.67,160400.0,70.8196,70.9381,70.8047,70.9011,160400.0
2013-12-20 09:50:00,95.69,95.85,95.64,95.77,185800.0,70.9159,71.0345,70.8788,70.9752,185800.0
2013-12-20 10:00:00,95.77,95.84,95.64,95.8,166400.0,70.9752,71.0271,70.8788,70.9974,166400.0
2013-12-20 10:10:00,95.78,95.81,95.69,95.78,122500.0,70.9826,71.0048,70.9159,70.9826,122500.0
2013-12-20 10:20:00,95.79,95.85,95.78,95.81,133900.0,70.99,71.0345,70.9826,71.0048,133900.0
2013-12-20 10:30:00,95.81,96.06,95.8,96.0,194200.0,71.0048,71.1901,70.9974,71.1456,194200.0
2013-12-20 10:40:00,96.0,96.15,95.96,96.11,130800.0,71.1456,71.2568,71.116,71.2272,130800.0
2013-12-20 10:50:00,96.11,96.12,95.99,95.99,103300.0,71.2272,71.2346,71.1382,71.1382,103300.0
2013-12-20 11:00:00,95.99,96.09,95.9,96.08,95700.0,71.1382,71.2123,71.0715,71.2049,95700.0
2013-12-20 11:10:00,96.09,96.09,96.04,96.04,91500.0,71.2123,71.2123,71.1753,71.1753,91500.0
2013-12-20 11:20:00,96.04,96.09,96.03,96.05,125100.0,71.1753,71.2123,71.1679,71.1827,125100.0
2013-12-20 11:30:00,96.06,96.12,96.02,96.12,87800.0,71.1901,71.2346,71.1605,71.2346,87800.0
2013-12-20 11:40:00,96.11,96.17,96.08,96.13,86900.0,71.2272,71.2716,71.2049,71.242,86900.0
2013-12-20 11:50:00,96.13,96.17,96.0,96.03,92600.0,71.242,71.2716,71.1456,71.1679,92600.0
2013-12-20 12:00:00,96.02,96.09,96.02,96.08,78000.0,71.1605,71.2123,71.1605,71.2049,78000.0
2013-12-20 12:10:00,96.09,96.13,96.03,96.12,81600.0,71.2123,71.242,71.1679,71.2346,81600.0
2013-12-20 12:20:00,96.12,96.17,96.08,96.16,82100.0,71.2346,71.2716,71.2049,71.2642,82100.0
2013-12-20 12:30:00,96.16,96.19,96.15,96.18,73400.0,71.2642,71.2864,71.2568,71.279,73400.0
2013-12-20 12:40:00,96.18,96.19,96.12,96.16,78400.0,71.279,71.2864,71.2346,71.2642,78400.0
2013-12-20 12:50:00,96.17,96.22,96.12,96.13,76800.0,71.2716,71.3087,71.2346,71.242,76800.0
2013-12-20 13:00:00,96.14,96.21,96.13,96.2,69700.0,71.2494,71.3013,71.242,71.2939,69700.0
2013-12-20 13:10:00,96.2,96.2,96.11,96.13,82100.0,71.2939,71.2939,71.2272,71.242,82100.0
2013-12-20 13:20:00,96.13,96.2,96.12,96.18,80100.0,71.242,71.2939,71.2346,71.279,80100.0
2013-12-20 13:30:00,96.18,96.18,96.05,96.08,76200.0,71.279,71.279,71.1827,71.2049,76200.0
2013-12-20 13:40:00,96.08,96.17,96.08,96.15,67100.0,71.2049,71.2716,71.2049,71.2568,67100.0
2013-12-20 13:50:00,96.16,96.21,96.14,96.2,77000.0,71.2642,71.3013,71.2494,71.2939,77000.0
2013-12-20 14:00:00,96.2,96.22,96.13,96.15,83700.0,71.2939,71.3087,71.242,71.2568,83700.0
2013-12-20 14:10:00,96.14,96.2,96.11,96.17,93500.0,71.2494,71.2939,71.2272,71.2716,93500.0
2013-12-20 14:20:00,96.17,96.19,96.13,96.15,62400.0,71.2716,71.2864,71.242,71.2568,62400.0
2013-12-20 14:30:00,96.16,96.2,96.13,96.2,70300.0,71.2642,71.2939,71.242,71.2939,70300.0
2013-12-20 14:40:00,96.19,96.31,96.19,96.3,106300.0,71.2864,71.3754,71.2864,71.368,106300.0
2013-12-20 14:50:00,96.3,96.31,96.24,96.28,72900.0,71.368,71.3754,71.3235,71.3531,72900.0
2013-12-20 15:00:00,96.27,96.28,96.18,96.21,87000.0,71.3457,71.3531,71.279,71.3013,87000.0
2013-12-20 15:10:00,96.21,96.29,96.21,96.26,117400.0,71.3013,71.3606,71.3013,71.3383,117400.0
2013-12-20 15:20:00,96.27,96.31,96.19,96.22,141600.0,71.3457,71.3754,71.2864,71.3087,141600.0
2013-12-20 15:30:00,96.21,96.27,96.18,96.26,155900.0,71.3013,71.3457,71.279,71.3383,155900.0
2013-12-20 15:40:00,96.26,96.34,96.19,96.33,276500.0,71.3383,71.3976,71.2864,71.3902,276500.0
2013-12-20 15:50:00,96.34,96.47,96.27,96.46,688100.0,71.3976,71.494,71.3457,71.4865,688100.0
2013-12-23 09:30:00,96.72,96.86,96.56,96.83,215000.0,71.6792,71.783,71.5607,71.7607,215000.0
2013-12-23 09:40:00,96.82,96.95,96.67,96.8,133800.0,71.7533,71.8497,71.6422,71.7385,133800.0
2013-12-23 09:50:00,96.81,96.81,96.36,96.37,101600.0,71.7459,71.7459,71.4124,71.4198,101600.0
2013-12-23 10:00:00,96.39,96.44,96.2,96.26,111500.0,71.4347,71.4717,71.2939,71.3383,111500.0
2013-12-23 10:10:00,96.29,96.33,96.17,96.27,106800.0,71.3606,71.3902,71.2716,71.3457,106800.0
2013-12-23 10:20:00,96.24,96.41,96.22,96.31,90300.0,71.3235,71.4495,71.3087,71.3754,90300.0
2013-12-23 10:30:00,96.32,96.33,96.17,96.22,92900.0,71.3828,71.3902,71.2716,71.3087,92900.0
2013-12-23 10:40:00,96.22,96.34,96.2,96.34,78300.0,71.3087,71.3976,71.2939,71.3976,78300.0
2013-12-23 10:50:00,96.32,96.35,96.21,96.23,87500.0,71.3828,71.405,71.3013,71.3161,87500.0
2013-12-23 11:00:00,96.22,96.27,96.14,96.17,78500.0,71.3087,71.3457,71.2494,71.2716,78500.0
2013-12-23 11:10:00,96.17,96.22,96.14,96.15,63800.0,71.2716,71.3087,71.2494,71.2568,63800.0
2013-12-23 11:20:00,96.16,96.23,96.08,96.11,73400.0,71.2642,71.3161,71.2049,71.2272,73400.0
2013-12-23 11:30:00,96.12,96.21,96.08,96.21,93300.0,71.2346,71.3013,71.2049,71.3013,93300.0
2013-12-23 11:40:00,96.21,96.25,96.12,96.19,74500.0,71.3013,71.3309,71.2346,71.2864,74500.0
2013-12-23 11:50:00,96.21,96.25,96.15,96.25,62400.0,71.3013,71.3309,71.2568,71.3309,62400.0
2013-12-23 12:00:00,96.25,96.27,96.12,96.24,82500.0,71.3309,71.3457,71.2346,71.3235,82500.0
2013-12-23 12:10:00,96.25,96.26,96.16,96.22,72900.0,71.3309,71.3383,71.2642,71.3087,72900.0
2013-12-23 12:20:00,96.21,96.28,96.19,96.25,90200.0,71.3013,71.3531,71.2864,71.3309,90200.0
2013-12-23 12:30:00,96.26,96.28,96.18,96.2,55700.0,71.3383,71.3531,71.279,71.2939,55700.0
2013-12-23 12:40:00,96.19,96.26,96.19,96.26,38500.0,71.2864,71.3383,71.2864,71.3383,38500.0
2013-12-23 12:50:00,96.26,96.29,96.23,96.24,76400.0,71.3383,71.3606,71.3161,71.3235,76400.0
2013-12-23 13:00:00,96.23,96.3,96.21,96.24,54000.0,71.3161,71.368,71.3013,71.3235,54000.0
2013-12-23 13:10:00,96.25,96.27,96.2,96.22,56100.0,71.3309,71.3457,71.2939,71.3087,56100.0
2013-12-23 13:20:00,96.23,96.31,96.22,96.25,62500.0,71.3161,71.3754,71.3087,71.3309,62500.0
2013-12-23 13:30:00,96.24,96.27,96.17,96.17,72700.0,71.3235,71.3457,71.2716,71.2716,72700.0
2013-12-23 13:40:00,96.17,96.2,96.14,96.16,70700.0,71.2716,71.2939,71.2494,71.2642,70700.0
2013-12-23 13:50:00,96.15,96.21,96.12,96.17,53900.0,71.2568,71.3013,71.2346,71.2716,53900.0
2013-12-23 14:00:00,96.17,96.21,96.14,96.14,52200.0,71.2716,71.3013,71.2494,71.2494,52200.0
2013-12-23 14:10:00,96.15,96.18,96.1,96.1,69100.0,71.2568,71.279,71.2197,71.2197,69100.0
2013-12-23 14:20:00,96.12,96.2,96.09,96.11,74900.0,71.2346,71.2939,71.2123,71.2272,74900.0
2013-12-23 14:30:00,96.11,96.18,96.1,96.13,48700.0,71.2272,71.279,71.2197,71.242,48700.0
2013-12-23 14:40:00,96.13,96.17,96.11,96.17,60300.0,71.242,71.2716,71.2272,71.2716,60300.0
2013-12-23 14:50:00,96.17,96.19,96.14,96.15,69900.0,71.2716,71.2864,71.2494,71.2568,69900.0
2013-12-23 15:00:00,96.15,96.17,96.08,96.09,71400.0,71.2568,71.2716,71.2049,71.2123,71400.0
2013-12-23 15:10:00,96.09,96.11,96.05,96.11,87200.0,71.2123,71.2272,71.1827,71.2272,87200.0
2013-12-23 15:20:00,96.1,96.17,96.09,96.16,93400.0,71.2197,71.2716,71.2123,71.2642,93400.0
2013-12-23 15:30:00,96.16,96.27,96.16,96.27,129900.0,71.2642,71.3457,71.2642,71.3457,129900.0
2013-12-23 15:40:00,96.27,96.29,96.19,96.24,142700.0,71.3457,71.3606,71.2864,71.3235,142700.0
2013-12-23 15:50:00,96.25,96.32,96.2,96.31,254200.0,71.3309,71.3828,71.2939,71.3754,254200.0
2013-12-24 09:30:00,96.18,96.6,96.14,96.55,130900.0,71.279,71.5903,71.2494,71.5532,130900.0
2013-12-24 09:40:00,96.55,96.75,96.5,96.68,50000.0,71.5532,71.7015,71.5162,71.6496,50000.0
2013-12-24 09:50:00,96.68,96.68,96.36,96.41,62700.0,71.6496,71.6496,71.4124,71.4495,62700.0
2013-12-24 10:00:00,96.41,96.6,96.35,96.54,87300.0,71.4495,71.5903,71.405,71.5458,87300.0
2013-12-24 10:10:00,96.56,96.59,96.34,96.38,70700.0,71.5607,71.5829,71.3976,71.4273,70700.0
2013-12-24 10:20:00,96.38,96.59,96.38,96.59,55200.0,71.4273,71.5829,71.4273,71.5829,55200.0
2013-12-24 10:30:00,96.56,96.67,96.54,96.58,58700.0,71.5607,71.6422,71.5458,71.5755,58700.0
2013-12-24 10:40:00,96.56,96.62,96.48,96.59,53500.0,71.5607,71.6051,71.5014,71.5829,53500.0
2013-12-24 10:50:00,96.58,96.63,96.51,96.57,45100.0,71.5755,71.6125,71.5236,71.5681,45100.0
2013-12-24 11:00:00,96.56,96.56,96.44,96.45,46800.0,71.5607,71.5607,71.4717,71.4791,46800.0
2013-12-24 11:10:00,96.47,96.57,96.45,96.53,64700.0,71.494,71.5681,71.4791,71.5384,64700.0
2013-12-24 11:20:00,96.53,96.55,96.48,96.52,31900.0,71.5384,71.5532,71.5014,71.531,31900.0
2013-12-24 11:30:00,96.52,96.59,96.49,96.5,36900.0,71.531,71.5829,71.5088,71.5162,36900.0
2013-12-24 11:40:00,96.5,96.59,96.49,96.54,37600.0,71.5162,71.5829,71.5088,71.5458,37600.0
2013-12-24 11:50:00,96.54,96.6,96.49,96.54,43200.0,71.5458,71.5903,71.5088,71.5458,43200.0
2013-12-24 12:00:00,96.54,96.6,96.53,96.56,37500.0,71.5458,71.5903,71.5384,71.5607,37500.0
2013-12-24 12:10:00,96.57,96.57,96.49,96.5,38300.0,71.5681,71.5681,71.5088,71.5162,38300.0
2013-12-24 12:20:00,96.5,96.54,96.46,96.49,43800.0,71.5162,71.5458,71.4865,71.5088,43800.0
2013-12-24 12:30:00,96.48,96.58,96.47,96.57,43000.0,71.5014,71.5755,71.494,71.5681,43000.0
2013-12-24 12:40:00,96.57,96.6,96.54,96.55,59900.0,71.5681,71.5903,71.5458,71.5532,59900.0
2013-12-24 12:50:00,96.55,96.59,96.46,96.54,115300.0,71.5532,71.5829,71.4865,71.5458,115300.0
2013-12-26 09:30:00,96.77,96.88,96.62,96.68,97900.0,71.7163,71.7978,71.6051,71.6496,97900.0
2013-12-26 09:40:00,96.73,96.84,96.66,96.74,93100.0,71.6866,71.7682,71.6348,71.694,93100.0
2013-12-26 09:50:00,96.74,96.8,96.71,96.77,81500.0,71.694,71.7385,71.6718,71.7163,81500.0
2013-12-26 10:00:00,96.77,96.83,96.71,96.71,82400.0,71.7163,71.7607,71.6718,71.6718,82400.0
2013-12-26 10:10:00,96.72,96.82,96.7,96.81,52000.0,71.6792,71.7533,71.6644,71.7459,52000.0
2013-12-26 10:20:00,96.81,96.85,96.76,96.83,39800.0,71.7459,71.7756,71.7089,71.7607,39800.0
2013-12-26 10:30:00,96.83,96.91,96.82,96.9,45300.0,71.7607,71.82,71.7533,71.8126,45300.0
2013-12-26 10:40:00,96.88,96.9,96.82,96.85,73100.0,71.7978,71.8126,71.7533,71.7756,73100.0
2013-12-26 10:50:00,96.84,96.86,96.7,96.78,36400.0,71.7682,71.783,71.6644,71.7237,36400.0
2013-12-26 11:00:00,96.76,96.82,96.71,96.77,63100.0,71.7089,71.7533,71.6718,71.7163,63100.0
2013-12-26 11:10:00,96.76,96.83,96.74,96.79,39000.0,71.7089,71.7607,71.694,71.7311,39000.0
2013-12-26 11:20:00,96.77,96.87,96.77,96.85,36900.0,71.7163,71.7904,71.7163,71.7756,36900.0
2013-12-26 11:30:00,96.85,96.85,96.77,96.78,57900.0,71.7756,71.7756,71.7163,71.7237,57900.0
2013-12-26 11:40:00,96.77,96.78,96.71,96.76,36400.0,71.7163,71.7237,71.6718,71.7089,36400.0
2013-12-26 11:50:00,96.75,96.78,96.71,96.76,56000.0,71.7015,71.7237,71.6718,71.7089,56000.0
2013-12-26 12:00:00,96.77,96.77,96.68,96.7,49800.0,71.7163,71.7163,71.6496,71.6644,49800.0
2013-12-26 12:10:00,96.7,96.74,96.69,96.72,43100.0,71.6644,71.694,71.657,71.6792,43100.0
2013-12-26 12:20:00,96.72,96.78,96.66,96.76,45600.0,71.6792,71.7237,71.6348,71.7089,45600.0
2013-12-26 12:30:00,96.76,96.79,96.7,96.71,41700.0,71.7089,71.7311,71.6644,71.6718,41700.0
2013-12-26 12:40:00,96.7,96.8,96.7,96.76,36000.0,71.6644,71.7385,71.6644,71.7089,36000.0
2013-12-26 12:50:00,96.77,96.78,96.73,96.75,36600.0,71.7163,71.7237,71.6866,71.7015,36600.0
2013-12-26 13:00:00,96.76,96.8,96.75,96.8,34200.0,71.7089,71.7385,71.7015,71.7385,34200.0
2013-12-26 13:10:00,96.8,96.8,96.71,96.72,42000.0,71.7385,71.7385,71.6718,71.6792,42000.0
2013-12-26 13:20:00,96.73,96.75,96.7,96.73,47800.0,71.6866,71.7015,71.6644,71.6866,47800.0
2013-12-26 13:30:00,96.74,96.8,96.73,96.76,46300.0,71.694,71.7385,71.6866,71.7089,46300.0
2013-12-26 13:40:00,96.77,96.8,96.73,96.76,38800.0,71.7163,71.7385,71.6866,71.7089,38800.0
2013-12-26 13:50:00,96.76,96.79,96.72,96.76,45500.0,71.7089,71.7311,71.6792,71.7089,45500.0
2013-12-26 14:00:00,96.77,96.82,96.76,96.82,40900.0,71.7163,71.7533,71.7089,71.7533,40900.0
2013-12-26 14:10:00,96.82,96.82,96.74,96.77,40300.0,71.7533,71.7533,71.694,71.7163,40300.0
2013-12-26 14:20:00,96.77,96.84,96.77,96.83,43400.0,71.7163,71.7682,71.7163,71.7607,43400.0
2013-12-26 14:30:00,96.81,96.86,96.8,96.81,51600.0,71.7459,71.783,71.7385,71.7459,51600.0
2013-12-26 14:40:00,96.81,96.82,96.72,96.75,50900.0,71.7459,71.7533,71.6792,71.7015,50900.0
2013-12-26 14:50:00,96.75,96.79,96.73,96.78,31700.0,71.7015,71.7311,71.6866,71.7237,31700.0
2013-12-26 15:00:00,96.77,96.8,96.75,96.76,45600.0,71.7163,71.7385,71.7015,71.7089,45600.0
2013-12-26 15:10:00,96.76,96.8,96.73,96.76,53300.0,71.7089,71.7385,71.6866,71.7089,53300.0
2013-12-26 15:20:00,96.76,96.78,96.73,96.77,49200.0,71.7089,71.7237,71.6866,71.7163,49200.0
2013-12-26 15:30:00,96.78,96.8,96.73,96.78,64300.0,71.7237,71.7385,71.6866,71.7237,64300.0
2013-12-26 15:40:00,96.77,96.85,96.74,96.82,95700.0,71.7163,71.7756,71.694,71.7533,95700.0
2013-12-26 15:50:00,96.82,96.85,96.78,96.84,182200.0,71.7533,71.7756,71.7237,71.7682,182200.0
2013-12-27 09:30:00,96.87,97.28,96.87,97.1,201400.0,71.7904,72.0942,71.7904,71.9608,201400.0
2013-12-27 09:40:00,97.11,97.16,96.92,96.96,54700.0,71.9683,72.0053,71.8274,71.8571,54700.0
2013-12-27 09:50:00,96.93,97.03,96.8,96.93,49400.0,71.8349,71.909,71.7385,71.8349,49400.0
2013-12-27 10:00:00,96.91,97.04,96.87,96.97,78200.0,71.82,71.9164,71.7904,71.8645,78200.0
2013-12-27 10:10:00,96.98,96.99,96.9,96.99,62700.0,71.8719,71.8793,71.8126,71.8793,62700.0
2013-12-27 10:20:00,96.98,97.06,96.92,96.96,55400.0,71.8719,71.9312,71.8274,71.8571,55400.0
2013-12-27 10:30:00,96.97,97.0,96.9,96.91,50600.0,71.8645,71.8867,71.8126,71.82,50600.0
2013-12-27 10:40:00,96.92,96.99,96.87,96.87,45500.0,71.8274,71.8793,71.7904,71.7904,45500.0
2013-12-27 10:50:00,96.87,96.95,96.86,96.91,41000.0,71.7904,71.8497,71.783,71.82,41000.0
2013-12-27 11:00:00,96.9,96.92,96.86,96.9,41200.0,71.8126,71.8274,71.783,71.8126,41200.0
2013-12-27 11:10:00,96.9,96.95,96.88,96.95,41800.0,71.8126,71.8497,71.7978,71.8497,41800.0
2013-12-27 11:20:00,96.94,96.99,96.9,96.95,52300.0,71.8423,71.8793,71.8126,71.8497,52300.0
2013-12-27 11:30:00,96.96,97.02,96.92,96.93,49000.0,71.8571,71.9016,71.8274,71.8349,49000.0
2013-12-27 11:40:00,96.94,97.0,96.93,96.97,35500.0,71.8423,71.8867,71.8349,71.8645,35500.0
2013-12-27 11:50:00,96.98,97.02,96.94,97.01,33900.0,71.8719,71.9016,71.8423,71.8941,33900.0
2013-12-27 12:00:00,97.01,97.02,96.97,97.02,34500.0,71.8941,71.9016,71.8645,71.9016,34500.0
2013-12-27 12:10:00,97.01,97.02,96.96,96.96,32800.0,71.8941,71.9016,71.8571,71.8571,32800.0
2013-12-27 12:20:00,96.97,97.01,96.95,96.96,36000.0,71.8645,71.8941,71.8497,71.8571,36000.0
2013-12-27 12:30:00,96.97,96.97,96.91,96.96,28100.0,71.8645,71.8645,71.82,71.8571,28100.0
2013-12-27 12:40:00,96.95,96.96,96.92,96.95,27200.0,71.8497,71.8571,71.8274,71.8497,27200.0
2013-12-27 12:50:00,96.94,96.96,96.89,96.9,32200.0,71.8423,71.8571,71.8052,71.8126,32200.0
2013-12-27 13:00:00,96.9,96.95,96.9,96.91,25400.0,71.8126,71.8497,71.8126,71.82,25400.0
2013-12-27 13:10:00,96.9,96.97,96.88,96.94,47500.0,71.8126,71.8645,71.7978,71.8423,47500.0
2013-12-27 13:20:00,96.95,96.95,96.87,96.88,56400.0,71.8497,71.8497,71.7904,71.7978,56400.0
2013-12-27 13:30:00,96.87,96.91,96.84,96.91,44000.0,71.7904,71.82,71.7682,71.82,44000.0
2013-12-27 13:40:00,96.91,96.93,96.86,96.9,29600.0,71.82,71.8349,71.783,71.8126,29600.0
2013-12-27 13:50:00,96.91,96.98,96.9,96.92,29900.0,71.82,71.8719,71.8126,71.8274,29900.0
2013-12-27 14:00:00,96.9,96.98,96.9,96.96,41900.0,71.8126,71.8719,71.8126,71.8571,41900.0
2013-12-27 14:10:00,96.96,96.97,96.88,96.93,28800.0,71.8571,71.8645,71.7978,71.8349,28800.0
2013-12-27 14:20:00,96.93,96.98,96.93,96.97,28100.0,71.8349,71.8719,71.8349,71.8645,28100.0
2013-12-27 14:30:00,96.96,97.03,96.95,96.99,27800.0,71.8571,71.909,71.8497,71.8793,27800.0
2013-12-27 14:40:00,96.98,97.02,96.96,97.01,26700.0,71.8719,71.9016,71.8571,71.8941,26700.0
2013-12-27 14:50:00,97.0,97.01,96.9,96.91,34000.0,71.8867,71.8941,71.8126,71.82,34000.0
2013-12-27 15:00:00,96.91,96.92,96.86,96.88,41700.0,71.82,71.8274,71.783,71.7978,41700.0
2013-12-27 15:10:00,96.86,96.92,96.86,96.92,60900.0,71.783,71.8274,71.783,71.8274,60900.0
2013-12-27 15:20:00,96.92,96.93,96.88,96.9,43600.0,71.8274,71.8349,71.7978,71.8126,43600.0
2013-12-27 15:30:00,96.9,96.94,96.89,96.92,68600.0,71.8126,71.8423,71.8052,71.8274,68600.0
2013-12-27 15:40:00,96.93,96.94,96.89,96.94,142100.0,71.8349,71.8423,71.8052,71.8423,142100.0
2013-12-27 15:50:00,96.94,96.95,96.88,96.9,154900.0,71.8423,71.8497,71.7978,71.8126,154900.0
2013-12-30 09:30:00,97.0,97.08,96.77,97.0,142500.0,71.8867,71.946,71.7163,71.8867,142500.0
2013-12-30 09:40:00,97.02,97.08,96.88,96.89,95500.0,71.9016,71.946,71.7978,71.8052,95500.0
2013-12-30 09:50:00,96.9,97.03,96.81,96.84,67900.0,71.8126,71.909,71.7459,71.7682,67900.0
2013-12-30 10:00:00,96.89,96.96,96.84,96.87,59700.0,71.8052,71.8571,71.7682,71.7904,59700.0
2013-12-30 10:10:00,96.89,97.11,96.89,97.11,79900.0,71.8052,71.9683,71.8052,71.9683,79900.0
2013-12-30 10:20:00,97.1,97.11,96.97,97.03,40900.0,71.9608,71.9683,71.8645,71.909,40900.0
2013-12-30 10:30:00,97.03,97.06,96.9,96.99,62900.0,71.909,71.9312,71.8126,71.8793,62900.0
2013-12-30 10:40:00,97.0,97.05,96.95,97.02,60500.0,71.8867,71.9238,71.8497,71.9016,60500.0
2013-12-30 10:50:00,97.03,97.05,96.95,96.99,39300.0,71.909,71.9238,71.8497,71.8793,39300.0
2013-12-30 11:00:00,96.98,97.01,96.87,96.92,56500.0,71.8719,71.8941,71.7904,71.8274,56500.0
2013-12-30 11:10:00,96.92,96.99,96.9,96.93,81200.0,71.8274,71.8793,71.8126,71.8349,81200.0
2013-12-30 11:20:00,96.93,96.99,96.9,96.97,51900.0,71.8349,71.8793,71.8126,71.8645,51900.0
2013-12-30 11:30:00,96.96,97.0,96.83,96.89,71200.0,71.8571,71.8867,71.7607,71.8052,71200.0
2013-12-30 11:40:00,96.89,96.93,96.83,96.88,66100.0,71.8052,71.8349,71.7607,71.7978,66100.0
2013-12-30 11:50:00,96.89,96.9,96.8,96.8,42100.0,71.8052,71.8126,71.7385,71.7385,42100.0
2013-12-30 12:00:00,96.8,96.92,96.8,96.91,49000.0,71.7385,71.8274,71.7385,71.82,49000.0
2013-12-30 12:10:00,96.92,96.92,96.88,96.88,27300.0,71.8274,71.8274,71.7978,71.7978,27300.0
2013-12-30 12:20:00,96.88,96.9,96.83,96.85,33700.0,71.7978,71.8126,71.7607,71.7756,33700.0
2013-12-30 12:30:00,96.85,96.87,96.81,96.85,28600.0,71.7756,71.7904,71.7459,71.7756,28600.0
2013-12-30 12:40:00,96.85,96.9,96.82,96.83,24300.0,71.7756,71.8126,71.7533,71.7607,24300.0
2013-12-30 12:50:00,96.83,96.89,96.8,96.86,30900.0,71.7607,71.8052,71.7385,71.783,30900.0
2013-12-30 13:00:00,96.87,96.87,96.81,96.84,29900.0,71.7904,71.7904,71.7459,71.7682,29900.0
2013-12-30 13:10:00,96.84,96.86,96.83,96.84,38800.0,71.7682,71.783,71.7607,71.7682,38800.0
2013-12-30 13:20:00,96.84,96.84,96.8,96.82,47600.0,71.7682,71.7682,71.7385,71.7533,47600.0
2013-12-30 13:30:00,96.81,96.88,96.8,96.81,64900.0,71.7459,71.7978,71.7385,71.7459,64900.0
2013-12-30 13:40:00,96.81,96.9,96.79,96.88,55000.0,71.7459,71.8126,71.7311,71.7978,55000.0
2013-12-30 13:50:00,96.89,96.91,96.85,96.86,41900.0,71.8052,71.82,71.7756,71.783,41900.0
2013-12-30 14:00:00,96.86,96.98,96.86,96.98,52900.0,71.783,71.8719,71.783,71.8719,52900.0
2013-12-30 14:10:00,96.97,97.0,96.96,96.99,37400.0,71.8645,71.8867,71.8571,71.8793,37400.0
2013-12-30 14:20:00,96.99,97.09,96.99,97.08,57700.0,71.8793,71.9534,71.8793,71.946,57700.0
2013-12-30 14:30:00,97.07,97.12,97.03,97.1,55400.0,71.9386,71.9757,71.909,71.9608,55400.0
2013-12-30 14:40:00,97.12,97.15,97.06,97.1,38000.0,71.9757,71.9979,71.9312,71.9608,38000.0
2013-12-30 14:50:00,97.09,97.13,97.03,97.05,47800.0,71.9534,71.9831,71.909,71.9238,47800.0
2013-12-30 15:00:00,97.05,97.05,96.93,96.95,40900.0,71.9238,71.9238,71.8349,71.8497,40900.0
2013-12-30 15:10:00,96.95,97.01,96.94,96.97,52800.0,71.8497,71.8941,71.8423,71.8645,52800.0
2013-12-30 15:20:00,96.96,96.98,96.95,96.97,38300.0,71.8571,71.8719,71.8497,71.8645,38300.0
2013-12-30 15:30:00,96.97,97.0,96.95,97.0,61400.0,71.8645,71.8867,71.8497,71.8867,61400.0
2013-12-30 15:40:00,97.0,97.0,96.95,96.95,165400.0,71.8867,71.8867,71.8497,71.8497,165400.0
2013-12-30 15:50:00,96.96,97.01,96.92,97.0,176900.0,71.8571,71.8941,71.8274,71.8867,176900.0
2013-12-31 09:30:00,97.01,97.02,96.85,96.98,178500.0,71.8941,71.9016,71.7756,71.8719,178500.0
2013-12-31 09:40:00,96.94,96.95,96.77,96.8,82600.0,71.8423,71.8497,71.7163,71.7385,82600.0
2013-12-31 09:50:00,96.79,96.84,96.63,96.69,78900.0,71.7311,71.7682,71.6125,71.657,78900.0
2013-12-31 10:00:00,96.7,96.87,96.67,96.84,50600.0,71.6644,71.7904,71.6422,71.7682,50600.0
2013-12-31 10:10:00,96.84,96.88,96.8,96.84,54200.0,71.7682,71.7978,71.7385,71.7682,54200.0
2013-12-31 10:20:00,96.84,96.87,96.7,96.7,53400.0,71.7682,71.7904,71.6644,71.6644,53400.0
2013-12-31 10:30:00,96.7,96.81,96.69,96.71,36900.0,71.6644,71.7459,71.657,71.6718,36900.0
2013-12-31 10:40:00,96.72,96.76,96.66,96.66,45700.0,71.6792,71.7089,71.6348,71.6348,45700.0
2013-12-31 10:50:00,96.65,96.72,96.63,96.69,47800.0,71.6273,71.6792,71.6125,71.657,47800.0
2013-12-31 11:00:00,96.7,96.9,96.7,96.83,47600.0,71.6644,71.8126,71.6644,71.7607,47600.0
2013-12-31 11:10:00,96.83,96.95,96.81,96.83,52800.0,71.7607,71.8497,71.7459,71.7607,52800.0
2013-12-31 11:20:00,96.84,96.9,96.8,96.87,32200.0,71.7682,71.8126,71.7385,71.7904,32200.0
2013-12-31 11:30:00,96.89,96.91,96.84,96.86,30700.0,71.8052,71.82,71.7682,71.783,30700.0
2013-12-31 11:40:00,96.84,96.86,96.81,96.85,34800.0,71.7682,71.783,71.7459,71.7756,34800.0
2013-12-31 11:50:00,96.85,96.86,96.81,96.83,32800.0,71.7756,71.783,71.7459,71.7607,32800.0
2013-12-31 12:00:00,96.82,96.84,96.74,96.78,37900.0,71.7533,71.7682,71.694,71.7237,37900.0
2013-12-31 12:10:00,96.78,96.82,96.74,96.74,42800.0,71.7237,71.7533,71.694,71.694,42800.0
2013-12-31 12:20:00,96.74,96.81,96.74,96.78,32800.0,71.694,71.7459,71.694,71.7237,32800.0
2013-12-31 12:30:00,96.79,96.86,96.79,96.8,37900.0,71.7311,71.783,71.7311,71.7385,37900.0
2013-12-31 12:40:00,96.8,96.81,96.75,96.78,27800.0,71.7385,71.7459,71.7015,71.7237,27800.0
2013-12-31 12:50:00,96.77,96.85,96.77,96.85,41900.0,71.7163,71.7756,71.7163,71.7756,41900.0
2013-12-31 13:00:00,96.85,96.85,96.79,96.83,35600.0,71.7756,71.7756,71.7311,71.7607,35600.0
2013-12-31 13:10:00,96.83,96.88,96.8,96.86,49000.0,71.7607,71.7978,71.7385,71.783,49000.0
2013-12-31 13:20:00,96.86,96.9,96.86,96.9,28900.0,71.783,71.8126,71.783,71.8126,28900.0
2013-12-31 13:30:00,96.9,96.94,96.88,96.89,38600.0,71.8126,71.8423,71.7978,71.8052,38600.0
2013-12-31 13:40:00,96.9,96.93,96.89,96.91,31500.0,71.8126,71.8349,71.8052,71.82,31500.0
2013-12-31 13:50:00,96.91,96.94,96.88,96.92,35200.0,71.82,71.8423,71.7978,71.8274,35200.0
2013-12-31 14:00:00,96.92,96.93,96.89,96.93,32800.0,71.8274,71.8349,71.8052,71.8349,32800.0
2013-12-31 14:10:00,96.93,96.97,96.92,96.94,41300.0,71.8349,71.8645,71.8274,71.8423,41300.0
2013-12-31 14:20:00,96.93,96.93,96.77,96.78,51900.0,71.8349,71.8349,71.7163,71.7237,51900.0
2013-12-31 14:30:00,96.78,96.83,96.77,96.8,58000.0,71.7237,71.7607,71.7163,71.7385,58000.0
2013-12-31 14:40:00,96.81,96.83,96.75,96.77,38000.0,71.7459,71.7607,71.7015,71.7163,38000.0
2013-12-31 14:50:00,96.78,96.82,96.76,96.81,46900.0,71.7237,71.7533,71.7089,71.7459,46900.0
2013-12-31 15:00:00,96.81,96.82,96.75,96.76,45900.0,71.7459,71.7533,71.7015,71.7089,45900.0
2013-12-31 15:10:00,96.76,96.81,96.75,96.79,43600.0,71.7089,71.7459,71.7015,71.7311,43600.0
2013-12-31 15:20:00,96.78,96.87,96.78,96.86,56400.0,71.7237,71.7904,71.7237,71.783,56400.0
2013-12-31 15:30:00,96.87,96.96,96.87,96.9,99200.0,71.7904,71.8571,71.7904,71.8126,99200.0
2013-12-31 15:40:00,96.9,97.08,96.87,97.03,152100.0,71.8126,71.946,71.7904,71.909,152100.0
2013-12-31 15:50:00,97.02,97.07,96.89,97.03,240000.0,71.9016,71.9386,71.8052,71.909,240000.0
2014-01-02 09:30:00,96.8,97.03,96.57,96.85,210300.0,71.7385,71.909,71.5681,71.7756,210300.0
2014-01-02 09:40:00,96.8,96.9,96.71,96.84,76000.0,71.7385,71.8126,71.6718,71.7682,76000.0
2014-01-02 09:50:00,96.87,96.91,96.77,96.81,127900.0,71.7904,71.82,71.7163,71.7459,127900.0
2014-01-02 10:00:00,96.81,96.88,96.66,96.71,85800.0,71.7459,71.7978,71.6348,71.6718,85800.0
2014-01-02 10:10:00,96.71,96.79,96.51,96.53,91900.0,71.6718,71.7311,71.5236,71.5384,91900.0
2014-01-02 10:20:00,96.53,96.54,96.4,96.43,83800.0,71.5384,71.5458,71.4421,71.4643,83800.0
2014-01-02 10:30:00,96.45,96.45,96.26,96.39,141000.0,71.4791,71.4791,71.3383,71.4347,141000.0
2014-01-02 10:40:00,96.37,96.59,96.37,96.47,74200.0,71.4198,71.5829,71.4198,71.494,74200.0
2014-01-02 10:50:00,96.47,96.63,96.41,96.63,69500.0,71.494,71.6125,71.4495,71.6125,69500.0
2014-01-02 11:00:00,96.62,96.72,96.5,96.69,94100.0,71.6051,71.6792,71.5162,71.657,94100.0
2014-01-02 11:10:00,96.69,96.76,96.67,96.69,59300.0,71.657,71.7089,71.6422,71.657,59300.0
2014-01-02 11:20:00,96.7,96.75,96.63,96.68,62400.0,71.6644,71.7015,71.6125,71.6496,62400.0
2014-01-02 11:30:00,96.68,96.68,96.54,96.6,70500.0,71.6496,71.6496,71.5458,71.5903,70500.0
2014-01-02 11:40:00,96.62,96.7,96.52,96.52,50500.0,71.6051,71.6644,71.531,71.531,50500.0
2014-01-02 11:50:00,96.52,96.54,96.44,96.54,74100.0,71.531,71.5458,71.4717,71.5458,74100.0
2014-01-02 12:00:00,96.54,96.55,96.46,96.49,48600.0,71.5458,71.5532,71.4865,71.5088,48600.0
2014-01-02 12:10:00,96.49,96.52,96.42,96.44,51300.0,71.5088,71.531,71.4569,71.4717,51300.0
2014-01-02 12:20:00,96.43,96.49,96.35,96.49,75400.0,71.4643,71.5088,71.405,71.5088,75400.0
2014-01-02 12:30:00,96.49,96.5,96.39,96.48,61300.0,71.5088,71.5162,71.4347,71.5014,61300.0
2014-01-02 12:40:00,96.49,96.49,96.36,96.41,37200.0,71.5088,71.5088,71.4124,71.4495,37200.0
2014-01-02 12:50:00,96.42,96.5,96.34,96.45,59100.0,71.4569,71.5162,71.3976,71.4791,59100.0
2014-01-02 13:00:00,96.47,96.51,96.4,96.4,61500.0,71.494,71.5236,71.4421,71.4421,61500.0
2014-01-02 13:10:00,96.4,96.5,96.39,96.5,56000.0,71.4421,71.5162,71.4347,71.5162,56000.0
2014-01-02 13:20:00,96.5,96.52,96.45,96.49,64400.0,71.5162,71.531,71.4791,71.5088,64400.0
2014-01-02 13:30:00,96.49,96.55,96.46,96.51,50000.0,71.5088,71.5532,71.4865,71.5236,50000.0
2014-01-02 13:40:00,96.51,96.54,96.4,96.52,119900.0,71.5236,71.5458,71.4421,71.531,119900.0
2014-01-02 13:50:00,96.52,96.55,96.49,96.53,42100.0,71.531,71.5532,71.5088,71.5384,42100.0
2014-01-02 14:00:00,96.52,96.61,96.51,96.59,52600.0,71.531,71.5977,71.5236,71.5829,52600.0
2014-01-02 14:10:00,96.6,96.63,96.36,96.36,57500.0,71.5903,71.6125,71.4124,71.4124,57500.0
2014-01-02 14:20:00,96.37,96.43,96.31,96.36,55200.0,71.4198,71.4643,71.3754,71.4124,55200.0
2014-01-02 14:30:00,96.36,96.43,96.34,96.43,41100.0,71.4124,71.4643,71.3976,71.4643,41100.0
2014-01-02 14:40:00,96.43,96.49,96.42,96.47,53700.0,71.4643,71.5088,71.4569,71.494,53700.0
2014-01-02 14:50:00,96.45,96.48,96.42,96.45,50200.0,71.4791,71.5014,71.4569,71.4791,50200.0
2014-01-02 15:00:00,96.45,96.52,96.43,96.52,64600.0,71.4791,71.531,71.4643,71.531,64600.0
2014-01-02 15:10:00,96.52,96.56,96.47,96.53,77100.0,71.531,71.5607,71.494,71.5384,77100.0
2014-01-02 15:20:00,96.52,96.56,96.43,96.43,69500.0,71.531,71.5607,71.4643,71.4643,69500.0
2014-01-02 15:30:00,96.44,96.47,96.38,96.4,116900.0,71.4717,71.494,71.4273,71.4421,116900.0
2014-01-02 15:40:00,96.41,96.56,96.39,96.52,171300.0,71.4495,71.5607,71.4347,71.531,171300.0
2014-01-02 15:50:00,96.52,96.54,96.41,96.42,280300.0,71.531,71.5458,71.4495,71.4569,280300.0
2014-01-03 09:30:00,96.9,97.0,96.63,96.85,219100.0,71.8126,71.8867,71.6125,71.7756,219100.0
2014-01-03 09:40:00,96.84,96.94,96.68,96.92,104000.0,71.7682,71.8423,71.6496,71.8274,104000.0
2014-01-03 09:50:00,96.92,96.99,96.79,96.83,63400.0,71.8274,71.8793,71.7311,71.7607,63400.0
2014-01-03 10:00:00,96.84,96.94,96.81,96.84,86100.0,71.7682,71.8423,71.7459,71.7682,86100.0
2014-01-03 10:10:00,96.84,96.92,96.82,96.85,75100.0,71.7682,71.8274,71.7533,71.7756,75100.0
2014-01-03 10:20:00,96.84,96.93,96.76,96.92,98300.0,71.7682,71.8349,71.7089,71.8274,98300.0
2014-01-03 10:30:00,96.91,96.99,96.89,96.94,104400.0,71.82,71.8793,71.8052,71.8423,104400.0
2014-01-03 10:40:00,96.94,97.02,96.89,96.89,101400.0,71.8423,71.9016,71.8052,71.8052,101400.0
2014-01-03 10:50:00,96.9,96.93,96.87,96.91,58700.0,71.8126,71.8349,71.7904,71.82,58700.0
2014-01-03 11:00:00,96.91,97.02,96.9,97.02,57100.0,71.82,71.9016,71.8126,71.9016,57100.0
2014-01-03 11:10:00,97.01,97.03,96.86,96.92,68500.0,71.8941,71.909,71.783,71.8274,68500.0
2014-01-03 11:20:00,96.91,96.99,96.82,96.85,73900.0,71.82,71.8793,71.7533,71.7756,73900.0
2014-01-03 11:30:00,96.83,96.94,96.8,96.92,65300.0,71.7607,71.8423,71.7385,71.8274,65300.0
2014-01-03 11:40:00,96.93,96.96,96.72,96.74,68400.0,71.8349,71.8571,71.6792,71.694,68400.0
2014-01-03 11:50:00,96.74,96.75,96.59,96.67,55600.0,71.694,71.7015,71.5829,71.6422,55600.0
2014-01-03 12:00:00,96.66,96.66,96.58,96.64,48000.0,71.6348,71.6348,71.5755,71.6199,48000.0
2014-01-03 12:10:00,96.65,96.8,96.65,96.79,59100.0,71.6273,71.7385,71.6273,71.7311,59100.0
2014-01-03 12:20:00,96.79,96.9,96.78,96.87,36400.0,71.7311,71.8126,71.7237,71.7904,36400.0
2014-01-03 12:30:00,96.86,96.9,96.81,96.85,51400.0,71.783,71.8126,71.7459,71.7756,51400.0
2014-01-03 12:40:00,96.85,96.86,96.71,96.73,53400.0,71.7756,71.783,71.6718,71.6866,53400.0
2014-01-03 12:50:00,96.73,96.75,96.68,96.7,59500.0,71.6866,71.7015,71.6496,71.6644,59500.0
2014-01-03 13:00:00,96.69,96.75,96.66,96.68,61000.0,71.657,71.7015,71.6348,71.6496,61000.0
2014-01-03 13:10:00,96.68,96.69,96.62,96.67,57400.0,71.6496,71.657,71.6051,71.6422,57400.0
2014-01-03 13:20:00,96.68,96.68,96.63,96.63,63300.0,71.6496,71.6496,71.6125,71.6125,63300.0
2014-01-03 13:30:00,96.63,96.68,96.62,96.67,45900.0,71.6125,71.6496,71.6051,71.6422,45900.0
2014-01-03 13:40:00,96.68,96.68,96.6,96.66,36400.0,71.6496,71.6496,71.5903,71.6348,36400.0
2014-01-03 13:50:00,96.66,96.68,96.6,96.64,52600.0,71.6348,71.6496,71.5903,71.6199,52600.0
2014-01-03 14:00:00,96.64,96.67,96.6,96.65,52600.0,71.6199,71.6422,71.5903,71.6273,52600.0
2014-01-03 14:10:00,96.64,96.66,96.59,96.59,58900.0,71.6199,71.6348,71.5829,71.5829,58900.0
2014-01-03 14:20:00,96.6,96.65,96.59,96.65,48400.0,71.5903,71.6273,71.5829,71.6273,48400.0
2014-01-03 14:30:00,96.65,96.68,96.58,96.65,49600.0,71.6273,71.6496,71.5755,71.6273,49600.0
2014-01-03 14:40:00,96.64,96.71,96.62,96.7,59000.0,71.6199,71.6718,71.6051,71.6644,59000.0
2014-01-03 14:50:00,96.71,96.74,96.67,96.69,58500.0,71.6718,71.694,71.6422,71.657,58500.0
2014-01-03 15:00:00,96.7,96.75,96.64,96.68,69600.0,71.6644,71.7015,71.6199,71.6496,69600.0
2014-01-03 15:10:00,96.68,96.85,96.67,96.79,77200.0,71.6496,71.7756,71.6422,71.7311,77200.0
2014-01-03 15:20:00,96.79,96.86,96.76,96.82,81900.0,71.7311,71.783,71.7089,71.7533,81900.0
2014-01-03 15:30:00,96.82,96.86,96.77,96.79,106400.0,71.7533,71.783,71.7163,71.7311,106400.0
2014-01-03 15:40:00,96.79,96.79,96.63,96.67,188900.0,71.7311,71.7311,71.6125,71.6422,188900.0
2014-01-03 15:50:00,96.67,96.69,96.5,96.54,319800.0,71.6422,71.657,71.5162,71.5458,319800.0
2014-01-06 09:30:00,96.62,96.62,96.3,96.33,249000.0,71.6051,71.6051,71.368,71.3902,249000.0
2014-01-06 09:40:00,96.33,96.53,96.23,96.34,91100.0,71.3902,71.5384,71.3161,71.3976,91100.0
2014-01-06 09:50:00,96.34,96.36,96.19,96.3,96000.0,71.3976,71.4124,71.2864,71.368,96000.0
2014-01-06 10:00:00,96.31,96.36,96.11,96.31,107600.0,71.3754,71.4124,71.2272,71.3754,107600.0
2014-01-06 10:10:00,96.3,96.38,96.23,96.37,69000.0,71.368,71.4273,71.3161,71.4198,69000.0
2014-01-06 10:20:00,96.37,96.44,96.18,96.2,105200.0,71.4198,71.4717,71.279,71.2939,105200.0
2014-01-06 10:30:00,96.21,96.28,96.12,96.14,94100.0,71.3013,71.3531,71.2346,71.2494,94100.0
2014-01-06 10:40:00,96.13,96.17,95.98,96.01,120700.0,71.242,71.2716,71.1308,71.153,120700.0
2014-01-06 10:50:00,96.02,96.09,95.78,95.79,106600.0,71.1605,71.2123,70.9826,70.99,106600.0
2014-01-06 11:00:00,95.79,95.86,95.65,95.67,91900.0,70.99,71.0419,70.8862,70.9011,91900.0
2014-01-06 11:10:00,95.68,95.79,95.55,95.6,121000.0,70.9085,70.99,70.8121,70.8492,121000.0
2014-01-06 11:20:00,95.6,95.64,95.52,95.64,176800.0,70.8492,70.8788,70.7899,70.8788,176800.0
2014-01-06 11:30:00,95.64,95.75,95.57,95.74,92400.0,70.8788,70.9604,70.827,70.9529,92400.0
2014-01-06 11:40:00,95.74,95.74,95.68,95.69,87000.0,70.9529,70.9529,70.9085,70.9159,87000.0
2014-01-06 11:50:00,95.69,95.85,95.68,95.82,74400.0,70.9159,71.0345,70.9085,71.0122,74400.0
2014-01-06 12:00:00,95.83,95.87,95.77,95.78,60200.0,71.0196,71.0493,70.9752,70.9826,60200.0
2014-01-06 12:10:00,95.79,95.88,95.77,95.87,52000.0,70.99,71.0567,70.9752,71.0493,52000.0
2014-01-06 12:20:00,95.86,95.94,95.85,95.87,55100.0,71.0419,71.1012,71.0345,71.0493,55100.0
2014-01-06 12:30:00,95.87,95.89,95.82,95.88,54700.0,71.0493,71.0641,71.0122,71.0567,54700.0
2014-01-06 12:40:00,95.87,95.99,95.85,95.97,60700.0,71.0493,71.1382,71.0345,71.1234,60700.0
2014-01-06 12:50:00,95.96,96.06,95.96,96.02,67400.0,71.116,71.1901,71.116,71.1605,67400.0
2014-01-06 13:00:00,96.02,96.06,95.95,95.95,42000.0,71.1605,71.1901,71.1086,71.1086,42000.0
2014-01-06 13:10:00,95.94,95.94,95.84,95.9,52800.0,71.1012,71.1012,71.0271,71.0715,52800.0
2014-01-06 13:20:00,95.9,95.98,95.85,95.92,51900.0,71.0715,71.1308,71.0345,71.0863,51900.0
2014-01-06 13:30:00,95.92,95.98,95.84,95.84,52100.0,71.0863,71.1308,71.0271,71.0271,52100.0
2014-01-06 13:40:00,95.84,95.87,95.75,95.77,53800.0,71.0271,71.0493,70.9604,70.9752,53800.0
2014-01-06 13:50:00,95.78,96.07,95.78,96.01,90600.0,70.9826,71.1975,70.9826,71.153,90600.0
2014-01-06 14:00:00,96.01,96.07,95.85,95.86,46400.0,71.153,71.1975,71.0345,71.0419,46400.0
2014-01-06 14:10:00,95.85,95.93,95.81,95.81,40500.0,71.0345,71.0938,71.0048,71.0048,40500.0
2014-01-06 14:20:00,95.8,95.91,95.78,95.91,66400.0,70.9974,71.0789,70.9826,71.0789,66400.0
2014-01-06 14:30:00,95.91,95.99,95.89,95.96,64200.0,71.0789,71.1382,71.0641,71.116,64200.0
2014-01-06 14:40:00,95.95,96.03,95.93,95.94,69900.0,71.1086,71.1679,71.0938,71.1012,69900.0
2014-01-06 14:50:00,95.94,95.97,95.88,95.94,78200.0,71.1012,71.1234,71.0567,71.1012,78200.0
2014-01-06 15:00:00,95.94,95.95,95.86,95.86,114800.0,71.1012,71.1086,71.0419,71.0419,114800.0
2014-01-06 15:10:00,95.87,96.01,95.85,95.97,98200.0,71.0493,71.153,71.0345,71.1234,98200.0
2014-01-06 15:20:00,95.97,96.02,95.94,96.02,92500.0,71.1234,71.1605,71.1012,71.1605,92500.0
2014-01-06 15:30:00,96.01,96.02,95.9,95.99,118400.0,71.153,71.1605,71.0715,71.1382,118400.0
2014-01-06 15:40:00,95.99,96.08,95.94,96.02,193200.0,71.1382,71.2049,71.1012,71.1605,193200.0
2014-01-06 15:50:00,96.02,96.07,95.85,95.86,374800.0,71.1605,71.1975,71.0345,71.0419,374800.0
2014-01-07 09:30:00,96.38,96.75,96.13,96.44,398400.0,71.4273,71.7015,71.242,71.4717,398400.0
2014-01-07 09:40:00,96.44,96.85,96.42,96.73,341000.0,71.4717,71.7756,71.4569,71.6866,341000.0
2014-01-07 09:50:00,96.74,96.79,96.66,96.67,130400.0,71.694,71.7311,71.6348,71.6422,130400.0
2014-01-07 10:00:00,96.66,96.87,96.66,96.85,109000.0,71.6348,71.7904,71.6348,71.7756,109000.0
2014-01-07 10:10:00,96.86,97.08,96.76,96.76,305900.0,71.783,71.946,71.7089,71.7089,305900.0
2014-01-07 10:20:00,96.76,96.81,96.68,96.77,125900.0,71.7089,71.7459,71.6496,71.7163,125900.0
2014-01-07 10:30:00,96.77,96.79,96.69,96.76,57800.0,71.7163,71.7311,71.657,71.7089,57800.0
2014-01-07 10:40:00,96.75,96.78,96.67,96.75,76600.0,71.7015,71.7237,71.6422,71.7015,76600.0
2014-01-07 10:50:00,96.75,96.78,96.65,96.78,103400.0,71.7015,71.7237,71.6273,71.7237,103400.0
2014-01-07 11:00:00,96.78,96.78,96.68,96.71,83100.0,71.7237,71.7237,71.6496,71.6718,83100.0
2014-01-07 11:10:00,96.7,96.73,96.64,96.65,66200.0,71.6644,71.6866,71.6199,71.6273,66200.0
2014-01-07 11:20:00,96.64,96.67,96.6,96.63,61100.0,71.6199,71.6422,71.5903,71.6125,61100.0
2014-01-07 11:30:00,96.63,96.64,96.49,96.5,83200.0,71.6125,71.6199,71.5088,71.5162,83200.0
2014-01-07 11:40:00,96.5,96.52,96.46,96.52,121700.0,71.5162,71.531,71.4865,71.531,121700.0
2014-01-07 11:50:00,96.51,96.53,96.39,96.41,71800.0,71.5236,71.5384,71.4347,71.4495,71800.0
2014-01-07 12:00:00,96.42,96.52,96.42,96.48,61700.0,71.4569,71.531,71.4569,71.5014,61700.0
2014-01-07 12:10:00,96.48,96.5,96.39,96.43,85800.0,71.5014,71.5162,71.4347,71.4643,85800.0
2014-01-07 12:20:00,96.42,96.48,96.34,96.35,63400.0,71.4569,71.5014,71.3976,71.405,63400.0
2014-01-07 12:30:00,96.36,96.42,96.33,96.34,61200.0,71.4124,71.4569,71.3902,71.3976,61200.0
2014-01-07 12:40:00,96.34,96.39,96.25,96.31,63000.0,71.3976,71.4347,71.3309,71.3754,63000.0
2014-01-07 12:50:00,96.31,96.36,96.25,96.36,77300.0,71.3754,71.4124,71.3309,71.4124,77300.0
2014-01-07 13:00:00,96.35,96.37,96.17,96.18,102800.0,71.405,71.4198,71.2716,71.279,102800.0
2014-01-07 13:10:00,96.17,96.23,96.16,96.2,55100.0,71.2716,71.3161,71.2642,71.2939,55100.0
2014-01-07 13:20:00,96.21,96.35,96.2,96.35,73700.0,71.3013,71.405,71.2939,71.405,73700.0
2014-01-07 13:30:00,96.34,96.47,96.3,96.46,94500.0,71.3976,71.494,71.368,71.4865,94500.0
2014-01-07 13:40:00,96.47,96.54,96.47,96.53,45300.0,71.494,71.5458,71.494,71.5384,45300.0
2014-01-07 13:50:00,96.53,96.54,96.43,96.51,49000.0,71.5384,71.5458,71.4643,71.5236,49000.0
2014-01-07 14:00:00,96.5,96.5,96.42,96.43,50600.0,71.5162,71.5162,71.4569,71.4643,50600.0
2014-01-07 14:10:00,96.43,96.5,96.41,96.48,157400.0,71.4643,71.5162,71.4495,71.5014,157400.0
2014-01-07 14:20:00,96.47,96.57,96.42,96.56,43800.0,71.494,71.5681,71.4569,71.5607,43800.0
2014-01-07 14:30:00,96.56,96.64,96.56,96.62,68900.0,71.5607,71.6199,71.5607,71.6051,68900.0
2014-01-07 14:40:00,96.61,96.62,96.56,96.58,54200.0,71.5977,71.6051,71.5607,71.5755,54200.0
2014-01-07 14:50:00,96.57,96.62,96.51,96.6,55000.0,71.5681,71.6051,71.5236,71.5903,55000.0
2014-01-07 15:00:00,96.59,96.62,96.43,96.45,67700.0,71.5829,71.6051,71.4643,71.4791,67700.0
2014-01-07 15:10:00,96.46,96.5,96.39,96.5,71200.0,71.4865,71.5162,71.4347,71.5162,71200.0
2014-01-07 15:20:00,96.49,96.5,96.46,96.46,64300.0,71.5088,71.5162,71.4865,71.4865,64300.0
2014-01-07 15:30:00,96.47,96.6,96.45,96.49,126600.0,71.494,71.5903,71.4791,71.5088,126600.0
2014-01-07 15:40:00,96.49,96.52,96.46,96.47,116400.0,71.5088,71.531,71.4865,71.494,116400.0
2014-01-07 15:50:00,96.48,96.55,96.37,96.37,286600.0,71.5014,71.5532,71.4198,71.4198,286600.0
2014-01-08 09:30:00,95.58,95.71,95.01,95.49,494800.0,70.8344,70.9307,70.4119,70.7677,494800.0
2014-01-08 09:40:00,95.48,95.66,95.46,95.53,179400.0,70.7603,70.8937,70.7454,70.7973,179400.0
2014-01-08 09:50:00,95.52,95.59,95.21,95.32,321100.0,70.7899,70.8418,70.5602,70.6417,321100.0
2014-01-08 10:00:00,95.3,95.5,95.18,95.46,254800.0,70.6269,70.7751,70.5379,70.7454,254800.0
2014-01-08 10:10:00,95.47,95.48,95.36,95.43,207700.0,70.7529,70.7603,70.6713,70.7232,207700.0
2014-01-08 10:20:00,95.43,95.6,95.43,95.52,191600.0,70.7232,70.8492,70.7232,70.7899,191600.0
2014-01-08 10:30:00,95.52,95.55,95.23,95.25,135700.0,70.7899,70.8121,70.575,70.5898,135700.0
2014-01-08 10:40:00,95.25,95.26,95.13,95.24,165600.0,70.5898,70.5972,70.5009,70.5824,165600.0
2014-01-08 10:50:00,95.22,95.25,95.11,95.24,140300.0,70.5676,70.5898,70.4861,70.5824,140300.0
2014-01-08 11:00:00,95.22,95.24,95.12,95.14,162900.0,70.5676,70.5824,70.4935,70.5083,162900.0
2014-01-08 11:10:00,95.14,95.19,95.12,95.12,88000.0,70.5083,70.5453,70.4935,70.4935,88000.0
2014-01-08 11:20:00,95.13,95.29,95.12,95.22,135500.0,70.5009,70.6195,70.4935,70.5676,135500.0
2014-01-08 11:30:00,95.22,95.5,95.22,95.42,142300.0,70.5676,70.7751,70.5676,70.7158,142300.0
2014-01-08 11:40:00,95.41,95.42,95.25,95.28,110700.0,70.7084,70.7158,70.5898,70.612,110700.0
2014-01-08 11:50:00,95.29,95.3,95.22,95.29,67300.0,70.6195,70.6269,70.5676,70.6195,67300.0
2014-01-08 12:00:00,95.3,95.36,95.24,95.27,80400.0,70.6269,70.6713,70.5824,70.6046,80400.0
2014-01-08 12:10:00,95.27,95.32,95.21,95.24,84500.0,70.6046,70.6417,70.5602,70.5824,84500.0
2014-01-08 12:20:00,95.24,95.26,95.12,95.13,85100.0,70.5824,70.5972,70.4935,70.5009,85100.0
2014-01-08 12:30:00,95.13,95.14,95.04,95.04,100000.0,70.5009,70.5083,70.4342,70.4342,100000.0
2014-01-08 12:40:00,95.05,95.07,95.01,95.05,106200.0,70.4416,70.4564,70.4119,70.4416,106200.0
2014-01-08 12:50:00,95.06,95.14,95.05,95.1,69500.0,70.449,70.5083,70.4416,70.4786,69500.0
2014-01-08 13:00:00,95.1,95.14,95.01,95.11,144500.0,70.4786,70.5083,70.4119,70.4861,144500.0
2014-01-08 13:10:00,95.11,95.12,95.0,95.05,87700.0,70.4861,70.4935,70.4045,70.4416,87700.0
2014-01-08 13:20:00,95.04,95.15,95.03,95.15,52700.0,70.4342,70.5157,70.4268,70.5157,52700.0
2014-01-08 13:30:00,95.15,95.2,95.13,95.17,69300.0,70.5157,70.5528,70.5009,70.5305,69300.0
2014-01-08 13:40:00,95.17,95.2,95.11,95.13,63000.0,70.5305,70.5528,70.4861,70.5009,63000.0
2014-01-08 13:50:00,95.13,95.24,95.12,95.23,59400.0,70.5009,70.5824,70.4935,70.575,59400.0
2014-01-08 14:00:00,95.22,95.27,95.08,95.11,125000.0,70.5676,70.6046,70.4638,70.4861,125000.0
2014-01-08 14:10:00,95.1,95.25,95.08,95.22,70100.0,70.4786,70.5898,70.4638,70.5676,70100.0
2014-01-08 14:20:00,95.22,95.27,95.15,95.18,81400.0,70.5676,70.6046,70.5157,70.5379,81400.0
2014-01-08 14:30:00,95.18,95.18,95.03,95.03,129100.0,70.5379,70.5379,70.4268,70.4268,129100.0
2014-01-08 14:40:00,95.03,95.09,95.0,95.05,150300.0,70.4268,70.4712,70.4045,70.4416,150300.0
2014-01-08 14:50:00,95.06,95.13,95.06,95.1,102700.0,70.449,70.5009,70.449,70.4786,102700.0
2014-01-08 15:00:00,95.1,95.22,95.09,95.2,173500.0,70.4786,70.5676,70.4712,70.5528,173500.0
2014-01-08 15:10:00,95.2,95.28,95.17,95.18,147200.0,70.5528,70.612,70.5305,70.5379,147200.0
2014-01-08 15:20:00,95.18,95.24,95.14,95.15,191700.0,70.5379,70.5824,70.5083,70.5157,191700.0
2014-01-08 15:30:00,95.16,95.25,95.13,95.24,194800.0,70.5231,70.5898,70.5009,70.5824,194800.0
2014-01-08 15:40:00,95.25,95.32,95.18,95.32,315800.0,70.5898,70.6417,70.5379,70.6417,315800.0
2014-01-08 15:50:00,95.31,95.4,95.17,95.37,714500.0,70.6343,70.701,70.5305,70.6787,714500.0
2014-01-09 09:30:00,96.24,96.35,95.51,95.52,710600.0,71.3235,71.405,70.7825,70.7899,710600.0
2014-01-09 09:40:00,95.54,95.88,95.25,95.48,448300.0,70.8047,71.0567,70.5898,70.7603,448300.0
2014-01-09 09:50:00,95.51,95.8,95.49,95.59,251400.0,70.7825,70.9974,70.7677,70.8418,251400.0
2014-01-09 10:00:00,95.6,95.82,95.56,95.59,248100.0,70.8492,71.0122,70.8196,70.8418,248100.0
2014-01-09 10:10:00,95.58,95.66,95.5,95.61,281600.0,70.8344,70.8937,70.7751,70.8566,281600.0
2014-01-09 10:20:00,95.61,95.81,95.59,95.7,300100.0,70.8566,71.0048,70.8418,70.9233,300100.0
2014-01-09 10:30:00,95.7,96.01,95.69,96.0,361200.0,70.9233,71.153,70.9159,71.1456,361200.0
2014-01-09 10:40:00,96.0,96.02,95.76,95.77,246100.0,71.1456,71.1605,70.9678,70.9752,246100.0
2014-01-09 10:50:00,95.76,95.89,95.68,95.83,272400.0,70.9678,71.0641,70.9085,71.0196,272400.0
2014-01-09 11:00:00,95.82,95.86,95.69,95.74,174400.0,71.0122,71.0419,70.9159,70.9529,174400.0
2014-01-09 11:10:00,95.75,95.76,95.64,95.69,183800.0,70.9604,70.9678,70.8788,70.9159,183800.0
2014-01-09 11:20:00,95.69,95.73,95.59,95.59,147900.0,70.9159,70.9455,70.8418,70.8418,147900.0
2014-01-09 11:30:00,95.59,95.65,95.46,95.56,91700.0,70.8418,70.8862,70.7454,70.8196,91700.0
2014-01-09 11:40:00,95.57,95.62,95.5,95.51,112100.0,70.827,70.864,70.7751,70.7825,112100.0
2014-01-09 11:50:00,95.52,95.56,95.45,95.52,70800.0,70.7899,70.8196,70.738,70.7899,70800.0
2014-01-09 12:00:00,95.52,95.62,95.48,95.61,65200.0,70.7899,70.864,70.7603,70.8566,65200.0
2014-01-09 12:10:00,95.61,95.66,95.55,95.66,65800.0,70.8566,70.8937,70.8121,70.8937,65800.0
2014-01-09 12:20:00,95.65,95.68,95.6,95.67,111100.0,70.8862,70.9085,70.8492,70.9011,111100.0
2014-01-09 12:30:00,95.67,95.75,95.6,95.67,188100.0,70.9011,70.9604,70.8492,70.9011,188100.0
2014-01-09 12:40:00,95.68,95.71,95.62,95.69,90600.0,70.9085,70.9307,70.864,70.9159,90600.0
2014-01-09 12:50:00,95.69,95.72,95.62,95.66,96300.0,70.9159,70.9381,70.864,70.8937,96300.0
2014-01-09 13:00:00,95.65,95.66,95.61,95.62,65700.0,70.8862,70.8937,70.8566,70.864,65700.0
2014-01-09 13:10:00,95.63,95.63,95.53,95.57,92400.0,70.8714,70.8714,70.7973,70.827,92400.0
2014-01-09 13:20:00,95.58,95.74,95.55,95.72,67600.0,70.8344,70.9529,70.8121,70.9381,67600.0
2014-01-09 13:30:00,95.71,95.73,95.6,95.65,112900.0,70.9307,70.9455,70.8492,70.8862,112900.0
2014-01-09 13:40:00,95.66,95.73,95.57,95.59,137000.0,70.8937,70.9455,70.827,70.8418,137000.0
2014-01-09 13:50:00,95.58,95.62,95.39,95.41,138000.0,70.8344,70.864,70.6936,70.7084,138000.0
2014-01-09 14:00:00,95.4,95.44,95.29,95.44,92100.0,70.701,70.7306,70.6195,70.7306,92100.0
2014-01-09 14:10:00,95.44,95.53,95.43,95.44,63100.0,70.7306,70.7973,70.7232,70.7306,63100.0
2014-01-09 14:20:00,95.44,95.48,95.38,95.39,382600.0,70.7306,70.7603,70.6862,70.6936,382600.0
2014-01-09 14:30:00,95.4,95.44,95.35,95.44,128300.0,70.701,70.7306,70.6639,70.7306,128300.0
2014-01-09 14:40:00,95.43,95.58,95.39,95.52,184500.0,70.7232,70.8344,70.6936,70.7899,184500.0
2014-01-09 14:50:00,95.52,95.56,95.36,95.39,72400.0,70.7899,70.8196,70.6713,70.6936,72400.0
2014-01-09 15:00:00,95.39,95.43,95.31,95.36,109800.0,70.6936,70.7232,70.6343,70.6713,109800.0
2014-01-09 15:10:00,95.36,95.52,95.34,95.48,86400.0,70.6713,70.7899,70.6565,70.7603,86400.0
2014-01-09 15:20:00,95.49,95.52,95.46,95.48,67900.0,70.7677,70.7899,70.7454,70.7603,67900.0
2014-01-09 15:30:00,95.48,95.54,95.45,95.48,93400.0,70.7603,70.8047,70.738,70.7603,93400.0
2014-01-09 15:40:00,95.48,95.55,95.48,95.51,107800.0,70.7603,70.8121,70.7603,70.7825,107800.0
2014-01-09 15:50:00,95.51,95.55,95.44,95.45,194300.0,70.7825,70.8121,70.7306,70.738,194300.0
2014-01-10 09:30:00,95.83,96.07,95.76,95.99,255700.0,71.0196,71.1975,70.9678,71.1382,255700.0
2014-01-10 09:40:00,96.0,96.18,95.91,96.09,147400.0,71.1456,71.279,71.0789,71.2123,147400.0
2014-01-10 09:50:00,96.09,96.22,95.81,95.84,164400.0,71.2123,71.3087,71.0048,71.0271,164400.0
2014-01-10 10:00:00,95.84,95.92,95.66,95.92,141400.0,71.0271,71.0863,70.8937,71.0863,141400.0
2014-01-10 10:10:00,95.92,96.09,95.83,96.06,100600.0,71.0863,71.2123,71.0196,71.1901,100600.0
2014-01-10 10:20:00,96.07,96.17,96.03,96.05,85100.0,71.1975,71.2716,71.1679,71.1827,85100.0
2014-01-10 10:30:00,96.05,96.07,95.94,95.95,54300.0,71.1827,71.1975,71.1012,71.1086,54300.0
2014-01-10 10:40:00,95.94,95.99,95.9,95.94,101600.0,71.1012,71.1382,71.0715,71.1012,101600.0
2014-01-10 10:50:00,95.94,96.05,95.94,96.04,153300.0,71.1012,71.1827,71.1012,71.1753,153300.0
2014-01-10 11:00:00,96.03,96.06,95.99,96.0,112400.0,71.1679,71.1901,71.1382,71.1456,112400.0
2014-01-10 11:10:00,96.0,96.05,95.99,96.01,172900.0,71.1456,71.1827,71.1382,71.153,172900.0
2014-01-10 11:20:00,96.0,96.01,95.9,96.01,145800.0,71.1456,71.153,71.0715,71.153,145800.0
2014-01-10 11:30:00,96.01,96.18,95.97,96.13,145100.0,71.153,71.279,71.1234,71.242,145100.0
2014-01-10 11:40:00,96.13,96.17,96.05,96.05,150500.0,71.242,71.2716,71.1827,71.1827,150500.0
2014-01-10 11:50:00,96.09,96.09,95.98,96.01,58600.0,71.2123,71.2123,71.1308,71.153,58600.0
2014-01-10 12:00:00,96.01,96.04,95.93,96.01,83300.0,71.153,71.1753,71.0938,71.153,83300.0
2014-01-10 12:10:00,96.03,96.07,96.0,96.02,74000.0,71.1679,71.1975,71.1456,71.1605,74000.0
2014-01-10 12:20:00,96.02,96.05,95.94,95.99,71800.0,71.1605,71.1827,71.1012,71.1382,71800.0
2014-01-10 12:30:00,95.99,96.0,95.91,95.93,97400.0,71.1382,71.1456,71.0789,71.0938,97400.0
2014-01-10 12:40:00,95.92,96.05,95.92,96.02,62200.0,71.0863,71.1827,71.0863,71.1605,62200.0
2014-01-10 12:50:00,96.03,96.03,95.95,96.0,77200.0,71.1679,71.1679,71.1086,71.1456,77200.0
2014-01-10 13:00:00,96.0,96.0,95.9,95.92,56300.0,71.1456,71.1456,71.0715,71.0863,56300.0
2014-01-10 13:10:00,95.92,95.97,95.92,95.94,46100.0,71.0863,71.1234,71.0863,71.1012,46100.0
2014-01-10 13:20:00,95.95,95.97,95.9,95.9,60100.0,71.1086,71.1234,71.0715,71.0715,60100.0
2014-01-10 13:30:00,95.91,95.92,95.87,95.88,80700.0,71.0789,71.0863,71.0493,71.0567,80700.0
2014-01-10 13:40:00,95.88,95.92,95.87,95.9,48900.0,71.0567,71.0863,71.0493,71.0715,48900.0
2014-01-10 13:50:00,95.9,95.91,95.75,95.77,68900.0,71.0715,71.0789,70.9604,70.9752,68900.0
2014-01-10 14:00:00,95.77,95.85,95.76,95.84,87800.0,70.9752,71.0345,70.9678,71.0271,87800.0
2014-01-10 14:10:00,95.84,95.87,95.74,95.76,82700.0,71.0271,71.0493,70.9529,70.9678,82700.0
2014-01-10 14:20:00,95.76,95.81,95.74,95.8,61200.0,70.9678,71.0048,70.9529,70.9974,61200.0
2014-01-10 14:30:00,95.79,95.86,95.79,95.83,41700.0,70.99,71.0419,70.99,71.0196,41700.0
2014-01-10 14:40:00,95.82,95.84,95.79,95.81,59300.0,71.0122,71.0271,70.99,71.0048,59300.0
2014-01-10 14:50:00,95.8,95.83,95.76,95.77,85700.0,70.9974,71.0196,70.9678,70.9752,85700.0
2014-01-10 15:00:00,95.76,95.88,95.75,95.83,167100.0,70.9678,71.0567,70.9604,71.0196,167100.0
2014-01-10 15:10:00,95.83,95.87,95.78,95.86,140300.0,71.0196,71.0493,70.9826,71.0419,140300.0
2014-01-10 15:20:00,95.86,95.88,95.82,95.83,92400.0,71.0419,71.0567,71.0122,71.0196,92400.0
2014-01-10 15:30:00,95.84,95.89,95.77,95.78,105100.0,71.0271,71.0641,70.9752,70.9826,105100.0
2014-01-10 15:40:00,95.78,95.81,95.66,95.66,163100.0,70.9826,71.0048,70.8937,70.8937,163100.0
2014-01-10 15:50:00,95.67,95.8,95.64,95.8,388800.0,70.9011,70.9974,70.8788,70.9974,388800.0
2014-01-13 09:30:00,95.83,95.83,95.28,95.28,276700.0,71.0196,71.0196,70.612,70.612,276700.0
2014-01-13 09:40:00,95.28,95.41,95.19,95.25,96600.0,70.612,70.7084,70.5453,70.5898,96600.0
2014-01-13 09:50:00,95.26,95.3,95.02,95.07,100400.0,70.5972,70.6269,70.4194,70.4564,100400.0
2014-01-13 10:00:00,95.07,95.36,95.05,95.28,171100.0,70.4564,70.6713,70.4416,70.612,171100.0
2014-01-13 10:10:00,95.29,95.3,95.19,95.2,107500.0,70.6195,70.6269,70.5453,70.5528,107500.0
2014-01-13 10:20:00,95.2,95.38,95.18,95.36,242800.0,70.5528,70.6862,70.5379,70.6713,242800.0
2014-01-13 10:30:00,95.35,95.37,95.2,95.21,70100.0,70.6639,70.6787,70.5528,70.5602,70100.0
2014-01-13 10:40:00,95.2,95.24,95.12,95.14,97400.0,70.5528,70.5824,70.4935,70.5083,97400.0
2014-01-13 10:50:00,95.14,95.2,95.13,95.2,44000.0,70.5083,70.5528,70.5009,70.5528,44000.0
2014-01-13 11:00:00,95.2,95.2,95.1,95.1,80700.0,70.5528,70.5528,70.4786,70.4786,80700.0
2014-01-13 11:10:00,95.12,95.18,95.08,95.11,69900.0,70.4935,70.5379,70.4638,70.4861,69900.0
2014-01-13 11:20:00,95.11,95.16,95.06,95.13,63100.0,70.4861,70.5231,70.449,70.5009,63100.0
2014-01-13 11:30:00,95.13,95.22,95.13,95.2,72600.0,70.5009,70.5676,70.5009,70.5528,72600.0
2014-01-13 11:40:00,95.21,95.26,95.16,95.21,52200.0,70.5602,70.5972,70.5231,70.5602,52200.0
2014-01-13 11:50:00,95.21,95.24,95.19,95.23,55200.0,70.5602,70.5824,70.5453,70.575,55200.0
2014-01-13 12:00:00,95.22,95.23,95.08,95.1,72300.0,70.5676,70.575,70.4638,70.4786,72300.0
2014-01-13 12:10:00,95.1,95.11,95.05,95.07,57400.0,70.4786,70.4861,70.4416,70.4564,57400.0
2014-01-13 12:20:00,95.08,95.11,95.0,95.01,95300.0,70.4638,70.4861,70.4045,70.4119,95300.0
2014-01-13 12:30:00,95.01,95.02,94.86,94.89,166400.0,70.4119,70.4194,70.3008,70.323,166400.0
2014-01-13 12:40:00,94.88,94.9,94.81,94.82,66700.0,70.3156,70.3304,70.2637,70.2711,66700.0
2014-01-13 12:50:00,94.82,94.83,94.72,94.72,77400.0,70.2711,70.2785,70.197,70.197,77400.0
2014-01-13 13:00:00,94.72,94.75,94.59,94.71,145900.0,70.197,70.2193,70.1007,70.1896,145900.0
2014-01-13 13:10:00,94.72,94.77,94.65,94.7,185800.0,70.197,70.2341,70.1451,70.1822,185800.0
2014-01-13 13:20:00,94.7,94.76,94.65,94.67,51800.0,70.1822,70.2267,70.1451,70.16,51800.0
2014-01-13 13:30:00,94.68,94.69,94.59,94.67,118600.0,70.1674,70.1748,70.1007,70.16,118600.0
2014-01-13 13:40:00,94.66,94.71,94.61,94.68,107300.0,70.1526,70.1896,70.1155,70.1674,107300.0
2014-01-13 13:50:00,94.68,94.84,94.65,94.77,93600.0,70.1674,70.286,70.1451,70.2341,93600.0
2014-01-13 14:00:00,94.77,94.85,94.76,94.78,85800.0,70.2341,70.2934,70.2267,70.2415,85800.0
2014-01-13 14:10:00,94.78,94.8,94.7,94.72,86100.0,70.2415,70.2563,70.1822,70.197,86100.0
2014-01-13 14:20:00,94.72,94.77,94.66,94.72,65800.0,70.197,70.2341,70.1526,70.197,65800.0
2014-01-13 14:30:00,94.72,94.79,94.7,94.72,70300.0,70.197,70.2489,70.1822,70.197,70300.0
2014-01-13 14:40:00,94.71,94.79,94.71,94.76,115800.0,70.1896,70.2489,70.1896,70.2267,115800.0
2014-01-13 14:50:00,94.77,94.83,94.7,94.79,107200.0,70.2341,70.2785,70.1822,70.2489,107200.0
2014-01-13 15:00:00,94.79,94.79,94.67,94.76,150800.0,70.2489,70.2489,70.16,70.2267,150800.0
2014-01-13 15:10:00,94.75,94.79,94.66,94.77,145900.0,70.2193,70.2489,70.1526,70.2341,145900.0
2014-01-13 15:20:00,94.77,94.89,94.76,94.85,244100.0,70.2341,70.323,70.2267,70.2934,244100.0
2014-01-13 15:30:00,94.85,94.86,94.76,94.8,244800.0,70.2934,70.3008,70.2267,70.2563,244800.0
2014-01-13 15:40:00,94.8,94.81,94.68,94.8,277300.0,70.2563,70.2637,70.1674,70.2563,277300.0
2014-01-13 15:50:00,94.8,94.88,94.79,94.82,478000.0,70.2563,70.3156,70.2489,70.2711,478000.0
2014-01-14 09:30:00,94.81,95.15,94.8,95.02,233200.0,70.2637,70.5157,70.2563,70.4194,233200.0
2014-01-14 09:40:00,95.04,95.32,95.0,95.25,202700.0,70.4342,70.6417,70.4045,70.5898,202700.0
2014-01-14 09:50:00,95.26,95.3,95.18,95.26,122700.0,70.5972,70.6269,70.5379,70.5972,122700.0
2014-01-14 10:00:00,95.26,95.29,95.17,95.24,166000.0,70.5972,70.6195,70.5305,70.5824,166000.0
2014-01-14 10:10:00,95.23,95.27,95.18,95.2,110500.0,70.575,70.6046,70.5379,70.5528,110500.0
2014-01-14 10:20:00,95.21,95.24,95.03,95.07,87600.0,70.5602,70.5824,70.4268,70.4564,87600.0
2014-01-14 10:30:00,95.08,95.15,95.07,95.1,70300.0,70.4638,70.5157,70.4564,70.4786,70300.0
2014-01-14 10:40:00,95.1,95.16,95.09,95.11,42800.0,70.4786,70.5231,70.4712,70.4861,42800.0
2014-01-14 10:50:00,95.1,95.22,95.08,95.22,85700.0,70.4786,70.5676,70.4638,70.5676,85700.0
2014-01-14 11:00:00,95.23,95.26,95.2,95.22,69000.0,70.575,70.5972,70.5528,70.5676,69000.0
2014-01-14 11:10:00,95.23,95.33,95.22,95.29,86800.0,70.575,70.6491,70.5676,70.6195,86800.0
2014-01-14 11:20:00,95.31,95.4,95.3,95.32,59700.0,70.6343,70.701,70.6269,70.6417,59700.0
2014-01-14 11:30:00,95.33,95.38,95.21,95.22,54700.0,70.6491,70.6862,70.5602,70.5676,54700.0
2014-01-14 11:40:00,95.22,95.24,95.14,95.16,40900.0,70.5676,70.5824,70.5083,70.5231,40900.0
2014-01-14 11:50:00,95.17,95.23,95.17,95.19,66000.0,70.5305,70.575,70.5305,70.5453,66000.0
2014-01-14 12:00:00,95.18,95.25,95.15,95.19,46900.0,70.5379,70.5898,70.5157,70.5453,46900.0
2014-01-14 12:10:00,95.19,95.21,95.16,95.2,34400.0,70.5453,70.5602,70.5231,70.5528,34400.0
2014-01-14 12:20:00,95.2,95.28,95.17,95.25,67800.0,70.5528,70.612,70.5305,70.5898,67800.0
2014-01-14 12:30:00,95.25,95.27,95.19,95.22,40800.0,70.5898,70.6046,70.5453,70.5676,40800.0
2014-01-14 12:40:00,95.23,95.28,95.2,95.21,44700.0,70.575,70.612,70.5528,70.5602,44700.0
2014-01-14 12:50:00,95.2,95.2,95.12,95.16,47400.0,70.5528,70.5528,70.4935,70.5231,47400.0
2014-01-14 13:00:00,95.16,95.17,95.1,95.1,52300.0,70.5231,70.5305,70.4786,70.4786,52300.0
2014-01-14 13:10:00,95.1,95.19,95.09,95.17,53500.0,70.4786,70.5453,70.4712,70.5305,53500.0
2014-01-14 13:20:00,95.18,95.23,95.15,95.17,40600.0,70.5379,70.575,70.5157,70.5305,40600.0
2014-01-14 13:30:00,95.16,95.29,95.16,95.27,78600.0,70.5231,70.6195,70.5231,70.6046,78600.0
2014-01-14 13:40:00,95.28,95.3,95.14,95.15,107100.0,70.612,70.6269,70.5083,70.5157,107100.0
2014-01-14 13:50:00,95.15,95.19,95.14,95.19,41800.0,70.5157,70.5453,70.5083,70.5453,41800.0
2014-01-14 14:00:00,95.18,95.19,95.12,95.12,65900.0,70.5379,70.5453,70.4935,70.4935,65900.0
2014-01-14 14:10:00,95.12,95.15,95.06,95.08,48300.0,70.4935,70.5157,70.449,70.4638,48300.0
2014-01-14 14:20:00,95.08,95.18,95.08,95.18,50200.0,70.4638,70.5379,70.4638,70.5379,50200.0
2014-01-14 14:30:00,95.19,95.23,95.17,95.22,67600.0,70.5453,70.575,70.5305,70.5676,67600.0
2014-01-14 14:40:00,95.23,95.25,95.19,95.21,59900.0,70.575,70.5898,70.5453,70.5602,59900.0
2014-01-14 14:50:00,95.21,95.25,95.18,95.2,66800.0,70.5602,70.5898,70.5379,70.5528,66800.0
2014-01-14 15:00:00,95.2,95.25,95.19,95.23,61500.0,70.5528,70.5898,70.5453,70.575,61500.0
2014-01-14 15:10:00,95.23,95.27,95.2,95.26,58800.0,70.575,70.6046,70.5528,70.5972,58800.0
2014-01-14 15:20:00,95.25,95.26,95.19,95.25,72700.0,70.5898,70.5972,70.5453,70.5898,72700.0
2014-01-14 15:30:00,95.25,95.26,95.2,95.25,76100.0,70.5898,70.5972,70.5528,70.5898,76100.0
2014-01-14 15:40:00,95.24,95.29,95.12,95.19,129600.0,70.5824,70.6195,70.4935,70.5453,129600.0
2014-01-14 15:50:00,95.18,95.25,95.16,95.21,186100.0,70.5379,70.5898,70.5231,70.5602,186100.0
2014-01-15 09:30:00,95.4,95.5,95.2,95.48,198300.0,70.701,70.7751,70.5528,70.7603,198300.0
2014-01-15 09:40:00,95.48,95.48,95.15,95.28,125100.0,70.7603,70.7603,70.5157,70.612,125100.0
2014-01-15 09:50:00,95.28,95.35,95.2,95.22,58200.0,70.612,70.6639,70.5528,70.5676,58200.0
2014-01-15 10:00:00,95.2,95.42,95.2,95.38,76400.0,70.5528,70.7158,70.5528,70.6862,76400.0
2014-01-15 10:10:00,95.38,95.41,95.26,95.31,52000.0,70.6862,70.7084,70.5972,70.6343,52000.0
2014-01-15 10:20:00,95.32,95.35,95.29,95.31,60700.0,70.6417,70.6639,70.6195,70.6343,60700.0
2014-01-15 10:30:00,95.31,95.34,95.24,95.26,48700.0,70.6343,70.6565,70.5824,70.5972,48700.0
2014-01-15 10:40:00,95.26,95.35,95.25,95.3,79400.0,70.5972,70.6639,70.5898,70.6269,79400.0
2014-01-15 10:50:00,95.3,95.39,95.28,95.38,93400.0,70.6269,70.6936,70.612,70.6862,93400.0
2014-01-15 11:00:00,95.38,95.52,95.33,95.52,78400.0,70.6862,70.7899,70.6491,70.7899,78400.0
2014-01-15 11:10:00,95.51,95.54,95.47,95.49,57800.0,70.7825,70.8047,70.7529,70.7677,57800.0
2014-01-15 11:20:00,95.49,95.52,95.42,95.46,94600.0,70.7677,70.7899,70.7158,70.7454,94600.0
2014-01-15 11:30:00,95.45,95.49,95.34,95.36,98200.0,70.738,70.7677,70.6565,70.6713,98200.0
2014-01-15 11:40:00,95.37,95.4,95.3,95.38,66300.0,70.6787,70.701,70.6269,70.6862,66300.0
2014-01-15 11:50:00,95.39,95.39,95.27,95.3,106600.0,70.6936,70.6936,70.6046,70.6269,106600.0
2014-01-15 12:00:00,95.31,95.35,95.28,95.31,45100.0,70.6343,70.6639,70.612,70.6343,45100.0
2014-01-15 12:10:00,95.31,95.39,95.3,95.35,80500.0,70.6343,70.6936,70.6269,70.6639,80500.0
2014-01-15 12:20:00,95.34,95.38,95.32,95.38,35200.0,70.6565,70.6862,70.6417,70.6862,35200.0
2014-01-15 12:30:00,95.38,95.4,95.33,95.34,54700.0,70.6862,70.701,70.6491,70.6565,54700.0
2014-01-15 12:40:00,95.34,95.42,95.32,95.4,58200.0,70.6565,70.7158,70.6417,70.701,58200.0
2014-01-15 12:50:00,95.39,95.43,95.37,95.41,46600.0,70.6936,70.7232,70.6787,70.7084,46600.0
2014-01-15 13:00:00,95.4,95.41,95.36,95.38,63000.0,70.701,70.7084,70.6713,70.6862,63000.0
2014-01-15 13:10:00,95.39,95.45,95.37,95.45,49100.0,70.6936,70.738,70.6787,70.738,49100.0
2014-01-15 13:20:00,95.45,95.49,95.41,95.44,57300.0,70.738,70.7677,70.7084,70.7306,57300.0
2014-01-15 13:30:00,95.45,95.5,95.42,95.44,52300.0,70.738,70.7751,70.7158,70.7306,52300.0
2014-01-15 13:40:00,95.43,95.48,95.42,95.45,72200.0,70.7232,70.7603,70.7158,70.738,72200.0
2014-01-15 13:50:00,95.45,95.53,95.44,95.45,99300.0,70.738,70.7973,70.7306,70.738,99300.0
2014-01-15 14:00:00,95.45,95.45,95.37,95.4,54900.0,70.738,70.738,70.6787,70.701,54900.0
2014-01-15 14:10:00,95.39,95.45,95.37,95.44,61500.0,70.6936,70.738,70.6787,70.7306,61500.0
2014-01-15 14:20:00,95.44,95.56,95.42,95.54,56100.0,70.7306,70.8196,70.7158,70.8047,56100.0
2014-01-15 14:30:00,95.55,95.6,95.51,95.56,68300.0,70.8121,70.8492,70.7825,70.8196,68300.0
2014-01-15 14:40:00,95.55,95.67,95.55,95.65,58500.0,70.8121,70.9011,70.8121,70.8862,58500.0
2014-01-15 14:50:00,95.65,95.66,95.6,95.62,47100.0,70.8862,70.8937,70.8492,70.864,47100.0
2014-01-15 15:00:00,95.62,95.63,95.58,95.58,38800.0,70.864,70.8714,70.8344,70.8344,38800.0
2014-01-15 15:10:00,95.58,95.59,95.43,95.43,57200.0,70.8344,70.8418,70.7232,70.7232,57200.0
2014-01-15 15:20:00,95.43,95.48,95.38,95.47,67600.0,70.7232,70.7603,70.6862,70.7529,67600.0
2014-01-15 15:30:00,95.48,95.53,95.46,95.53,74900.0,70.7603,70.7973,70.7454,70.7973,74900.0
2014-01-15 15:40:00,95.52,95.53,95.43,95.44,114500.0,70.7899,70.7973,70.7232,70.7306,114500.0
2014-01-15 15:50:00,95.44,95.49,95.41,95.46,195600.0,70.7306,70.7677,70.7084,70.7454,195600.0
2014-01-16 09:30:00,95.4,95.57,95.19,95.32,156600.0,70.701,70.827,70.5453,70.6417,156600.0
2014-01-16 09:40:00,95.32,95.74,95.31,95.74,187100.0,70.6417,70.9529,70.6343,70.9529,187100.0
2014-01-16 09:50:00,95.73,95.78,95.69,95.69,70300.0,70.9455,70.9826,70.9159,70.9159,70300.0
2014-01-16 10:00:00,95.7,95.96,95.69,95.92,184900.0,70.9233,71.116,70.9159,71.0863,184900.0
2014-01-16 10:10:00,95.91,95.98,95.84,95.97,220600.0,71.0789,71.1308,71.0271,71.1234,220600.0
2014-01-16 10:20:00,95.97,96.13,95.88,96.0,165200.0,71.1234,71.242,71.0567,71.1456,165200.0
2014-01-16 10:30:00,96.01,96.05,95.92,95.94,136000.0,71.153,71.1827,71.0863,71.1012,136000.0
2014-01-16 10:40:00,95.95,96.03,95.9,96.03,104700.0,71.1086,71.1679,71.0715,71.1679,104700.0
2014-01-16 10:50:00,96.02,96.13,95.95,95.98,161200.0,71.1605,71.242,71.1086,71.1308,161200.0
2014-01-16 11:00:00,95.98,96.02,95.92,96.02,86800.0,71.1308,71.1605,71.0863,71.1605,86800.0
2014-01-16 11:10:00,96.02,96.1,95.94,96.01,145600.0,71.1605,71.2197,71.1012,71.153,145600.0
2014-01-16 11:20:00,96.0,96.03,95.97,96.0,97400.0,71.1456,71.1679,71.1234,71.1456,97400.0
2014-01-16 11:30:00,96.01,96.13,95.97,96.11,84900.0,71.153,71.242,71.1234,71.2272,84900.0
2014-01-16 11:40:00,96.11,96.11,96.03,96.06,91500.0,71.2272,71.2272,71.1679,71.1901,91500.0
2014-01-16 11:50:00,96.06,96.11,96.04,96.1,90100.0,71.1901,71.2272,71.1753,71.2197,90100.0
2014-01-16 12:00:00,96.11,96.3,96.08,96.24,126100.0,71.2272,71.368,71.2049,71.3235,126100.0
2014-01-16 12:10:00,96.23,96.24,96.09,96.16,75100.0,71.3161,71.3235,71.2123,71.2642,75100.0
2014-01-16 12:20:00,96.16,96.17,96.04,96.05,80000.0,71.2642,71.2716,71.1753,71.1827,80000.0
2014-01-16 12:30:00,96.04,96.11,96.0,96.08,53000.0,71.1753,71.2272,71.1456,71.2049,53000.0
2014-01-16 12:40:00,96.08,96.12,96.02,96.03,66100.0,71.2049,71.2346,71.1605,71.1679,66100.0
2014-01-16 12:50:00,96.04,96.06,95.94,95.98,69500.0,71.1753,71.1901,71.1012,71.1308,69500.0
2014-01-16 13:00:00,95.98,95.98,95.88,95.89,43200.0,71.1308,71.1308,71.0567,71.0641,43200.0
2014-01-16 13:10:00,95.89,95.95,95.83,95.94,58300.0,71.0641,71.1086,71.0196,71.1012,58300.0
2014-01-16 13:20:00,95.94,95.97,95.85,95.88,74200.0,71.1012,71.1234,71.0345,71.0567,74200.0
2014-01-16 13:30:00,95.89,95.92,95.86,95.86,37400.0,71.0641,71.0863,71.0419,71.0419,37400.0
2014-01-16 13:40:00,95.87,96.0,95.86,95.98,69400.0,71.0493,71.1456,71.0419,71.1308,69400.0
2014-01-16 13:50:00,95.98,96.05,95.98,96.05,63300.0,71.1308,71.1827,71.1308,71.1827,63300.0
2014-01-16 14:00:00,96.05,96.07,96.01,96.06,57700.0,71.1827,71.1975,71.153,71.1901,57700.0
2014-01-16 14:10:00,96.06,96.12,96.04,96.05,84500.0,71.1901,71.2346,71.1753,71.1827,84500.0
2014-01-16 14:20:00,96.05,96.11,95.96,95.96,87400.0,71.1827,71.2272,71.116,71.116,87400.0
2014-01-16 14:30:00,95.97,95.97,95.87,95.91,68600.0,71.1234,71.1234,71.0493,71.0789,68600.0
2014-01-16 14:40:00,95.92,95.98,95.9,95.95,59600.0,71.0863,71.1308,71.0715,71.1086,59600.0
2014-01-16 14:50:00,95.95,96.01,95.94,96.0,91000.0,71.1086,71.153,71.1012,71.1456,91000.0
2014-01-16 15:00:00,96.0,96.01,95.91,95.94,78900.0,71.1456,71.153,71.0789,71.1012,78900.0
2014-01-16 15:10:00,95.94,96.01,95.92,95.94,96500.0,71.1012,71.153,71.0863,71.1012,96500.0
2014-01-16 15:20:00,95.95,95.95,95.82,95.94,123900.0,71.1086,71.1086,71.0122,71.1012,123900.0
2014-01-16 15:30:00,95.93,96.03,95.92,95.96,138600.0,71.0938,71.1679,71.0863,71.116,138600.0
2014-01-16 15:40:00,95.96,96.01,95.93,95.95,176600.0,71.116,71.153,71.0938,71.1086,176600.0
2014-01-16 15:50:00,95.95,96.1,95.95,96.06,359700.0,71.1086,71.2197,71.1086,71.1901,359700.0
2014-01-17 09:30:00,96.3,96.3,95.36,95.4,700400.0,71.368,71.368,70.6713,70.701,700400.0
2014-01-17 09:40:00,95.39,95.46,95.12,95.22,187300.0,70.6936,70.7454,70.4935,70.5676,187300.0
2014-01-17 09:50:00,95.22,95.26,95.06,95.14,163900.0,70.5676,70.5972,70.449,70.5083,163900.0
2014-01-17 10:00:00,95.14,95.25,95.06,95.19,98700.0,70.5083,70.5898,70.449,70.5453,98700.0
2014-01-17 10:10:00,95.2,95.26,95.14,95.14,123400.0,70.5528,70.5972,70.5083,70.5083,123400.0
2014-01-17 10:20:00,95.15,95.24,95.13,95.19,96900.0,70.5157,70.5824,70.5009,70.5453,96900.0
2014-01-17 10:30:00,95.18,95.23,95.12,95.15,55000.0,70.5379,70.575,70.4935,70.5157,55000.0
2014-01-17 10:40:00,95.16,95.29,95.1,95.26,57600.0,70.5231,70.6195,70.4786,70.5972,57600.0
2014-01-17 10:50:00,95.26,95.35,95.24,95.27,58400.0,70.5972,70.6639,70.5824,70.6046,58400.0
2014-01-17 11:00:00,95.28,95.36,95.25,95.3,52300.0,70.612,70.6713,70.5898,70.6269,52300.0
2014-01-17 11:10:00,95.3,95.32,95.25,95.25,58000.0,70.6269,70.6417,70.5898,70.5898,58000.0
2014-01-17 11:20:00,95.24,95.27,95.2,95.22,54900.0,70.5824,70.6046,70.5528,70.5676,54900.0
2014-01-17 11:30:00,95.22,95.25,95.12,95.13,86500.0,70.5676,70.5898,70.4935,70.5009,86500.0
2014-01-17 11:40:00,95.13,95.13,95.08,95.13,113400.0,70.5009,70.5009,70.4638,70.5009,113400.0
2014-01-17 11:50:00,95.13,95.22,95.13,95.17,53400.0,70.5009,70.5676,70.5009,70.5305,53400.0
2014-01-17 12:00:00,95.18,95.2,95.11,95.2,47000.0,70.5379,70.5528,70.4861,70.5528,47000.0
2014-01-17 12:10:00,95.2,95.2,95.12,95.15,38300.0,70.5528,70.5528,70.4935,70.5157,38300.0
2014-01-17 12:20:00,95.15,95.25,95.14,95.21,45900.0,70.5157,70.5898,70.5083,70.5602,45900.0
2014-01-17 12:30:00,95.22,95.22,95.16,95.17,48400.0,70.5676,70.5676,70.5231,70.5305,48400.0
2014-01-17 12:40:00,95.16,95.17,95.1,95.1,35700.0,70.5231,70.5305,70.4786,70.4786,35700.0
2014-01-17 12:50:00,95.11,95.12,95.07,95.09,52800.0,70.4861,70.4935,70.4564,70.4712,52800.0
2014-01-17 13:00:00,95.08,95.12,95.07,95.07,65800.0,70.4638,70.4935,70.4564,70.4564,65800.0
2014-01-17 13:10:00,95.07,95.08,95.01,95.04,61900.0,70.4564,70.4638,70.4119,70.4342,61900.0
2014-01-17 13:20:00,95.04,95.05,94.95,94.95,138300.0,70.4342,70.4416,70.3675,70.3675,138300.0
2014-01-17 13:30:00,94.95,95.0,94.92,94.97,49100.0,70.3675,70.4045,70.3452,70.3823,49100.0
2014-01-17 13:40:00,94.97,94.99,94.94,94.96,54500.0,70.3823,70.3971,70.3601,70.3749,54500.0
2014-01-17 13:50:00,94.95,95.02,94.95,95.0,85100.0,70.3675,70.4194,70.3675,70.4045,85100.0
2014-01-17 14:00:00,95.0,95.02,94.95,94.98,59400.0,70.4045,70.4194,70.3675,70.3897,59400.0
2014-01-17 14:10:00,94.98,95.04,94.93,94.97,76200.0,70.3897,70.4342,70.3527,70.3823,76200.0
2014-01-17 14:20:00,94.97,95.01,94.97,94.98,51300.0,70.3823,70.4119,70.3823,70.3897,51300.0
2014-01-17 14:30:00,94.98,95.02,94.95,94.95,49200.0,70.3897,70.4194,70.3675,70.3675,49200.0
2014-01-17 14:40:00,94.95,94.96,94.88,94.9,63200.0,70.3675,70.3749,70.3156,70.3304,63200.0
2014-01-17 14:50:00,94.89,94.9,94.79,94.82,169200.0,70.323,70.3304,70.2489,70.2711,169200.0
2014-01-17 15:00:00,94.83,94.9,94.81,94.81,100200.0,70.2785,70.3304,70.2637,70.2637,100200.0
2014-01-17 15:10:00,94.81,94.84,94.78,94.83,129800.0,70.2637,70.286,70.2415,70.2785,129800.0
2014-01-17 15:20:00,94.83,94.94,94.8,94.91,113700.0,70.2785,70.3601,70.2563,70.3378,113700.0
2014-01-17 15:30:00,94.89,94.91,94.8,94.87,170000.0,70.323,70.3378,70.2563,70.3082,170000.0
2014-01-17 15:40:00,94.87,94.99,94.77,94.96,322700.0,70.3082,70.3971,70.2341,70.3749,322700.0
2014-01-17 15:50:00,94.95,94.98,94.86,94.91,482800.0,70.3675,70.3897,70.3008,70.3378,482800.0
2014-01-21 09:30:00,95.36,95.94,95.36,95.94,395000.0,70.6713,71.1012,70.6713,71.1012,395000.0
2014-01-21 09:40:00,95.94,95.96,95.64,95.64,279500.0,71.1012,71.116,70.8788,70.8788,279500.0
2014-01-21 09:50:00,95.65,95.7,95.48,95.63,169900.0,70.8862,70.9233,70.7603,70.8714,169900.0
2014-01-21 10:00:00,95.63,95.74,95.58,95.7,229200.0,70.8714,70.9529,70.8344,70.9233,229200.0
2014-01-21 10:10:00,95.7,95.7,95.58,95.6,115600.0,70.9233,70.9233,70.8344,70.8492,115600.0
2014-01-21 10:20:00,95.6,95.62,95.46,95.46,120400.0,70.8492,70.864,70.7454,70.7454,120400.0
2014-01-21 10:30:00,95.45,95.46,95.26,95.4,153100.0,70.738,70.7454,70.5972,70.701,153100.0
2014-01-21 10:40:00,95.39,95.44,95.33,95.4,85200.0,70.6936,70.7306,70.6491,70.701,85200.0
2014-01-21 10:50:00,95.39,95.54,95.34,95.49,127300.0,70.6936,70.8047,70.6565,70.7677,127300.0
2014-01-21 11:00:00,95.48,95.64,95.41,95.45,200400.0,70.7603,70.8788,70.7084,70.738,200400.0
2014-01-21 11:10:00,95.43,95.44,95.18,95.25,146200.0,70.7232,70.7306,70.5379,70.5898,146200.0
2014-01-21 11:20:00,95.25,95.28,95.19,95.22,82000.0,70.5898,70.612,70.5453,70.5676,82000.0
2014-01-21 11:30:00,95.22,95.3,95.18,95.19,108600.0,70.5676,70.6269,70.5379,70.5453,108600.0
2014-01-21 11:40:00,95.19,95.22,95.1,95.17,167400.0,70.5453,70.5676,70.4786,70.5305,167400.0
2014-01-21 11:50:00,95.17,95.26,95.09,95.26,217600.0,70.5305,70.5972,70.4712,70.5972,217600.0
2014-01-21 12:00:00,95.26,95.27,95.1,95.18,103000.0,70.5972,70.6046,70.4786,70.5379,103000.0
2014-01-21 12:10:00,95.17,95.18,95.01,95.11,106100.0,70.5305,70.5379,70.4119,70.4861,106100.0
2014-01-21 12:20:00,95.11,95.26,95.09,95.2,194200.0,70.4861,70.5972,70.4712,70.5528,194200.0
2014-01-21 12:30:00,95.19,95.21,95.13,95.18,49200.0,70.5453,70.5602,70.5009,70.5379,49200.0
2014-01-21 12:40:00,95.18,95.2,95.14,95.18,76000.0,70.5379,70.5528,70.5083,70.5379,76000.0
2014-01-21 12:50:00,95.17,95.2,95.12,95.2,66200.0,70.5305,70.5528,70.4935,70.5528,66200.0
2014-01-21 13:00:00,95.19,95.21,95.14,95.17,67700.0,70.5453,70.5602,70.5083,70.5305,67700.0
2014-01-21 13:10:00,95.17,95.2,95.14,95.19,60200.0,70.5305,70.5528,70.5083,70.5453,60200.0
2014-01-21 13:20:00,95.19,95.2,95.16,95.17,67600.0,70.5453,70.5528,70.5231,70.5305,67600.0
2014-01-21 13:30:00,95.18,95.25,95.16,95.2,117700.0,70.5379,70.5898,70.5231,70.5528,117700.0
2014-01-21 13:40:00,95.2,95.2,95.16,95.18,75900.0,70.5528,70.5528,70.5231,70.5379,75900.0
2014-01-21 13:50:00,95.19,95.2,95.17,95.19,85600.0,70.5453,70.5528,70.5305,70.5453,85600.0
2014-01-21 14:00:00,95.2,95.21,95.13,95.17,48900.0,70.5528,70.5602,70.5009,70.5305,48900.0
2014-01-21 14:10:00,95.16,95.2,95.15,95.15,78800.0,70.5231,70.5528,70.5157,70.5157,78800.0
2014-01-21 14:20:00,95.16,95.18,95.12,95.15,40700.0,70.5231,70.5379,70.4935,70.5157,40700.0
2014-01-21 14:30:00,95.15,95.22,95.13,95.17,89600.0,70.5157,70.5676,70.5009,70.5305,89600.0
2014-01-21 14:40:00,95.17,95.2,95.16,95.2,69000.0,70.5305,70.5528,70.5231,70.5528,69000.0
2014-01-21 14:50:00,95.2,95.2,95.12,95.14,99700.0,70.5528,70.5528,70.4935,70.5083,99700.0
2014-01-21 15:00:00,95.14,95.15,95.05,95.06,98800.0,70.5083,70.5157,70.4416,70.449,98800.0
2014-01-21 15:10:00,95.07,95.19,95.05,95.17,106700.0,70.4564,70.5453,70.4416,70.5305,106700.0
2014-01-21 15:20:00,95.16,95.16,95.08,95.08,93700.0,70.5231,70.5231,70.4638,70.4638,93700.0
2014-01-21 15:30:00,95.09,95.15,95.08,95.13,126400.0,70.4712,70.5157,70.4638,70.5009,126400.0
2014-01-21 15:40:00,95.13,95.13,95.01,95.04,252100.0,70.5009,70.5009,70.4119,70.4342,252100.0
2014-01-21 15:50:00,95.05,95.14,95.05,95.08,290500.0,70.4416,70.5083,70.4416,70.4638,290500.0
2014-01-22 09:30:00,95.07,95.32,94.86,94.95,296800.0,70.4564,70.6417,70.3008,70.3675,296800.0
2014-01-22 09:40:00,94.95,95.05,94.83,94.86,82900.0,70.3675,70.4416,70.2785,70.3008,82900.0
2014-01-22 09:50:00,94.88,95.29,94.88,95.18,148700.0,70.3156,70.6195,70.3156,70.5379,148700.0
2014-01-22 10:00:00,95.18,95.25,95.1,95.18,213500.0,70.5379,70.5898,70.4786,70.5379,213500.0
2014-01-22 10:10:00,95.18,95.18,94.87,94.96,114400.0,70.5379,70.5379,70.3082,70.3749,114400.0
2014-01-22 10:20:00,94.97,95.11,94.95,95.1,92300.0,70.3823,70.4861,70.3675,70.4786,92300.0
2014-01-22 10:30:00,95.11,95.18,95.05,95.07,84200.0,70.4861,70.5379,70.4416,70.4564,84200.0
2014-01-22 10:40:00,95.06,95.12,94.92,94.93,106900.0,70.449,70.4935,70.3452,70.3527,106900.0
2014-01-22 10:50:00,94.93,94.93,94.76,94.8,104100.0,70.3527,70.3527,70.2267,70.2563,104100.0
2014-01-22 11:00:00,94.79,94.81,94.69,94.73,83400.0,70.2489,70.2637,70.1748,70.2044,83400.0
2014-01-22 11:10:00,94.73,94.76,94.69,94.72,64000.0,70.2044,70.2267,70.1748,70.197,64000.0
2014-01-22 11:20:00,94.73,94.78,94.7,94.77,61800.0,70.2044,70.2415,70.1822,70.2341,61800.0
2014-01-22 11:30:00,94.77,94.9,94.77,94.9,66600.0,70.2341,70.3304,70.2341,70.3304,66600.0
2014-01-22 11:40:00,94.89,95.0,94.89,94.99,72000.0,70.323,70.4045,70.323,70.3971,72000.0
2014-01-22 11:50:00,94.99,95.1,94.99,95.07,80800.0,70.3971,70.4786,70.3971,70.4564,80800.0
2014-01-22 12:00:00,95.07,95.09,94.93,95.04,102000.0,70.4564,70.4712,70.3527,70.4342,102000.0
2014-01-22 12:10:00,95.04,95.08,95.01,95.03,90000.0,70.4342,70.4638,70.4119,70.4268,90000.0
2014-01-22 12:20:00,95.03,95.06,95.01,95.02,38600.0,70.4268,70.449,70.4119,70.4194,38600.0
2014-01-22 12:30:00,95.02,95.04,94.95,94.98,32800.0,70.4194,70.4342,70.3675,70.3897,32800.0
2014-01-22 12:40:00,94.97,94.98,94.92,94.96,72400.0,70.3823,70.3897,70.3452,70.3749,72400.0
2014-01-22 12:50:00,94.97,95.03,94.94,95.0,64000.0,70.3823,70.4268,70.3601,70.4045,64000.0
2014-01-22 13:00:00,95.0,95.06,94.98,94.98,53600.0,70.4045,70.449,70.3897,70.3897,53600.0
2014-01-22 13:10:00,94.98,95.05,94.98,95.04,66000.0,70.3897,70.4416,70.3897,70.4342,66000.0
2014-01-22 13:20:00,95.03,95.04,94.97,94.99,39600.0,70.4268,70.4342,70.3823,70.3971,39600.0
2014-01-22 13:30:00,95.0,95.0,94.85,94.9,94900.0,70.4045,70.4045,70.2934,70.3304,94900.0
2014-01-22 13:40:00,94.91,95.06,94.9,95.02,83600.0,70.3378,70.449,70.3304,70.4194,83600.0
2014-01-22 13:50:00,95.02,95.09,95.01,95.07,87400.0,70.4194,70.4712,70.4119,70.4564,87400.0
2014-01-22 14:00:00,95.07,95.08,94.9,94.92,77000.0,70.4564,70.4638,70.3304,70.3452,77000.0
2014-01-22 14:10:00,94.91,94.91,94.77,94.8,97100.0,70.3378,70.3378,70.2341,70.2563,97100.0
2014-01-22 14:20:00,94.8,94.94,94.8,94.9,112600.0,70.2563,70.3601,70.2563,70.3304,112600.0
2014-01-22 14:30:00,94.91,94.96,94.91,94.94,82100.0,70.3378,70.3749,70.3378,70.3601,82100.0
2014-01-22 14:40:00,94.95,94.99,94.86,94.87,68400.0,70.3675,70.3971,70.3008,70.3082,68400.0
2014-01-22 14:50:00,94.88,94.9,94.81,94.82,114800.0,70.3156,70.3304,70.2637,70.2711,114800.0
2014-01-22 15:00:00,94.81,94.97,94.8,94.97,133100.0,70.2637,70.3823,70.2563,70.3823,133100.0
2014-01-22 15:10:00,94.97,95.09,94.93,95.06,164700.0,70.3823,70.4712,70.3527,70.449,164700.0
2014-01-22 15:20:00,95.06,95.08,94.98,95.0,103900.0,70.449,70.4638,70.3897,70.4045,103900.0
2014-01-22 15:30:00,95.0,95.1,95.0,95.06,144900.0,70.4045,70.4786,70.4045,70.449,144900.0
2014-01-22 15:40:00,95.06,95.07,94.95,94.95,214500.0,70.449,70.4564,70.3675,70.3675,214500.0
2014-01-22 15:50:00,94.95,94.99,94.88,94.89,305100.0,70.3675,70.3971,70.3156,70.323,305100.0
2014-01-23 09:30:00,94.55,95.24,94.5,94.93,641600.0,70.071,70.5824,70.034,70.3527,641600.0
2014-01-23 09:40:00,94.96,95.4,94.68,94.89,322200.0,70.3749,70.701,70.1674,70.323,322200.0
2014-01-23 09:50:00,94.9,95.17,94.76,95.02,147000.0,70.3304,70.5305,70.2267,70.4194,147000.0
2014-01-23 10:00:00,95.05,95.95,95.0,95.87,528400.0,70.4416,71.1086,70.4045,71.0493,528400.0
2014-01-23 10:10:00,95.86,95.9,95.59,95.65,227600.0,71.0419,71.0715,70.8418,70.8862,227600.0
2014-01-23 10:20:00,95.64,95.68,95.1,95.14,213900.0,70.8788,70.9085,70.4786,70.5083,213900.0
2014-01-23 10:30:00,95.14,95.34,95.01,95.26,153400.0,70.5083,70.6565,70.4119,70.5972,153400.0
2014-01-23 10:40:00,95.26,95.78,95.17,95.77,162500.0,70.5972,70.9826,70.5305,70.9752,162500.0
2014-01-23 10:50:00,95.78,95.86,95.68,95.72,186000.0,70.9826,71.0419,70.9085,70.9381,186000.0
2014-01-23 11:00:00,95.72,95.83,95.09,95.42,204100.0,70.9381,71.0196,70.4712,70.7158,204100.0
2014-01-23 11:10:00,95.41,95.42,94.97,95.25,220600.0,70.7084,70.7158,70.3823,70.5898,220600.0
2014-01-23 11:20:00,95.25,95.38,95.11,95.11,134300.0,70.5898,70.6862,70.4861,70.4861,134300.0
2014-01-23 11:30:00,95.11,95.2,95.09,95.15,97000.0,70.4861,70.5528,70.4712,70.5157,97000.0
2014-01-23 11:40:00,95.15,95.2,95.14,95.17,67600.0,70.5157,70.5528,70.5083,70.5305,67600.0
2014-01-23 11:50:00,95.17,95.17,94.96,95.03,96200.0,70.5305,70.5305,70.3749,70.4268,96200.0
2014-01-23 12:00:00,95.02,95.04,94.9,94.96,79400.0,70.4194,70.4342,70.3304,70.3749,79400.0
2014-01-23 12:10:00,94.96,94.99,94.9,94.91,63900.0,70.3749,70.3971,70.3304,70.3378,63900.0
2014-01-23 12:20:00,94.92,95.0,94.87,94.98,55200.0,70.3452,70.4045,70.3082,70.3897,55200.0
2014-01-23 12:30:00,94.97,95.3,94.94,95.27,129200.0,70.3823,70.6269,70.3601,70.6046,129200.0
2014-01-23 12:40:00,95.28,95.29,95.2,95.23,77900.0,70.612,70.6195,70.5528,70.575,77900.0
2014-01-23 12:50:00,95.24,95.24,95.1,95.15,64500.0,70.5824,70.5824,70.4786,70.5157,64500.0
2014-01-23 13:00:00,95.16,95.17,95.02,95.04,45100.0,70.5231,70.5305,70.4194,70.4342,45100.0
2014-01-23 13:10:00,95.04,95.04,94.9,94.92,61500.0,70.4342,70.4342,70.3304,70.3452,61500.0
2014-01-23 13:20:00,94.91,95.05,94.9,95.01,62600.0,70.3378,70.4416,70.3304,70.4119,62600.0
2014-01-23 13:30:00,95.01,95.06,94.97,95.04,59600.0,70.4119,70.449,70.3823,70.4342,59600.0
2014-01-23 13:40:00,95.02,95.1,95.0,95.1,99000.0,70.4194,70.4786,70.4045,70.4786,99000.0
2014-01-23 13:50:00,95.09,95.2,95.08,95.1,116300.0,70.4712,70.5528,70.4638,70.4786,116300.0
2014-01-23 14:00:00,95.09,95.13,95.07,95.09,80200.0,70.4712,70.5009,70.4564,70.4712,80200.0
2014-01-23 14:10:00,95.07,95.18,95.05,95.17,143200.0,70.4564,70.5379,70.4416,70.5305,143200.0
2014-01-23 14:20:00,95.16,95.29,95.14,95.23,97000.0,70.5231,70.6195,70.5083,70.575,97000.0
2014-01-23 14:30:00,95.24,95.25,95.19,95.22,65900.0,70.5824,70.5898,70.5453,70.5676,65900.0
2014-01-23 14:40:00,95.21,95.22,95.15,95.17,73900.0,70.5602,70.5676,70.5157,70.5305,73900.0
2014-01-23 14:50:00,95.17,95.27,95.17,95.25,92600.0,70.5305,70.6046,70.5305,70.5898,92600.0
2014-01-23 15:00:00,95.24,95.25,95.14,95.22,108800.0,70.5824,70.5898,70.5083,70.5676,108800.0
2014-01-23 15:10:00,95.23,95.23,95.11,95.16,103100.0,70.575,70.575,70.4861,70.5231,103100.0
2014-01-23 15:20:00,95.16,95.21,95.14,95.16,83700.0,70.5231,70.5602,70.5083,70.5231,83700.0
2014-01-23 15:30:00,95.16,95.33,95.14,95.25,187500.0,70.5231,70.6491,70.5083,70.5898,187500.0
2014-01-23 15:40:00,95.25,95.32,95.21,95.21,175700.0,70.5898,70.6417,70.5602,70.5602,175700.0
2014-01-23 15:50:00,95.22,95.46,95.19,95.35,503200.0,70.5676,70.7454,70.5453,70.6639,503200.0
2014-01-24 09:30:00,94.73,95.3,94.39,94.78,367900.0,70.2044,70.6269,69.9525,70.2415,367900.0
2014-01-24 09:40:00,94.78,94.84,94.61,94.75,201900.0,70.2415,70.286,70.1155,70.2193,201900.0
2014-01-24 09:50:00,94.72,95.14,94.72,95.06,202500.0,70.197,70.5083,70.197,70.449,202500.0
2014-01-24 10:00:00,95.05,95.2,94.92,95.19,161300.0,70.4416,70.5528,70.3452,70.5453,161300.0
2014-01-24 10:10:00,95.17,95.24,94.89,95.01,179600.0,70.5305,70.5824,70.323,70.4119,179600.0
2014-01-24 10:20:00,95.0,95.0,94.76,94.83,156500.0,70.4045,70.4045,70.2267,70.2785,156500.0
2014-01-24 10:30:00,94.83,94.9,94.7,94.86,140200.0,70.2785,70.3304,70.1822,70.3008,140200.0
2014-01-24 10:40:00,94.87,94.87,94.77,94.85,133400.0,70.3082,70.3082,70.2341,70.2934,133400.0
2014-01-24 10:50:00,94.85,95.1,94.85,95.09,110500.0,70.2934,70.4786,70.2934,70.4712,110500.0
2014-01-24 11:00:00,95.09,95.23,95.05,95.05,96400.0,70.4712,70.575,70.4416,70.4416,96400.0
2014-01-24 11:10:00,95.04,95.2,95.03,95.12,103200.0,70.4342,70.5528,70.4268,70.4935,103200.0
2014-01-24 11:20:00,95.12,95.2,95.07,95.16,173300.0,70.4935,70.5528,70.4564,70.5231,173300.0
2014-01-24 11:30:00,95.17,95.4,95.16,95.32,211000.0,70.5305,70.701,70.5231,70.6417,211000.0
2014-01-24 11:40:00,95.32,95.4,95.25,95.38,110700.0,70.6417,70.701,70.5898,70.6862,110700.0
2014-01-24 11:50:00,95.37,95.49,95.35,95.44,150300.0,70.6787,70.7677,70.6639,70.7306,150300.0
2014-01-24 12:00:00,95.44,95.96,95.37,95.43,258700.0,70.7306,71.116,70.6787,70.7232,258700.0
2014-01-24 12:10:00,95.42,95.6,95.4,95.4,137300.0,70.7158,70.8492,70.701,70.701,137300.0
2014-01-24 12:20:00,95.39,95.39,95.25,95.33,79900.0,70.6936,70.6936,70.5898,70.6491,79900.0
2014-01-24 12:30:00,95.33,95.46,95.29,95.29,145800.0,70.6491,70.7454,70.6195,70.6195,145800.0
2014-01-24 12:40:00,95.3,95.39,95.22,95.27,116500.0,70.6269,70.6936,70.5676,70.6046,116500.0
2014-01-24 12:50:00,95.27,95.4,95.26,95.37,70700.0,70.6046,70.701,70.5972,70.6787,70700.0
2014-01-24 13:00:00,95.38,95.38,95.21,95.24,67200.0,70.6862,70.6862,70.5602,70.5824,67200.0
2014-01-24 13:10:00,95.24,95.28,95.15,95.22,157400.0,70.5824,70.612,70.5157,70.5676,157400.0
2014-01-24 13:20:00,95.22,95.29,95.12,95.12,120600.0,70.5676,70.6195,70.4935,70.4935,120600.0
2014-01-24 13:30:00,95.13,95.17,95.09,95.12,111600.0,70.5009,70.5305,70.4712,70.4935,111600.0
2014-01-24 13:40:00,95.11,95.19,95.06,95.18,78500.0,70.4861,70.5453,70.449,70.5379,78500.0
2014-01-24 13:50:00,95.19,95.2,95.1,95.12,73800.0,70.5453,70.5528,70.4786,70.4935,73800.0
2014-01-24 14:00:00,95.12,95.14,95.04,95.08,97300.0,70.4935,70.5083,70.4342,70.4638,97300.0
2014-01-24 14:10:00,95.08,95.1,94.87,94.89,113400.0,70.4638,70.4786,70.3082,70.323,113400.0
2014-01-24 14:20:00,94.89,94.9,94.74,94.75,103300.0,70.323,70.3304,70.2118,70.2193,103300.0
2014-01-24 14:30:00,94.74,94.79,94.7,94.72,88500.0,70.2118,70.2489,70.1822,70.197,88500.0
2014-01-24 14:40:00,94.74,94.8,94.7,94.72,100600.0,70.2118,70.2563,70.1822,70.197,100600.0
2014-01-24 14:50:00,94.72,94.73,94.64,94.64,73600.0,70.197,70.2044,70.1377,70.1377,73600.0
2014-01-24 15:00:00,94.64,94.68,94.56,94.68,99300.0,70.1377,70.1674,70.0784,70.1674,99300.0
2014-01-24 15:10:00,94.68,94.69,94.57,94.68,146300.0,70.1674,70.1748,70.0859,70.1674,146300.0
2014-01-24 15:20:00,94.68,94.69,94.53,94.56,136300.0,70.1674,70.1748,70.0562,70.0784,136300.0
2014-01-24 15:30:00,94.56,94.6,94.51,94.51,163600.0,70.0784,70.1081,70.0414,70.0414,163600.0
2014-01-24 15:40:00,94.52,94.64,94.52,94.56,288400.0,70.0488,70.1377,70.0488,70.0784,288400.0
2014-01-24 15:50:00,94.56,94.65,94.43,94.44,435100.0,70.0784,70.1451,69.9821,69.9895,435100.0
2014-01-27 09:30:00,94.29,94.46,94.15,94.23,257300.0,69.8784,70.0043,69.7746,69.8339,257300.0
2014-01-27 09:40:00,94.22,94.31,94.15,94.16,115600.0,69.8265,69.8932,69.7746,69.782,115600.0
2014-01-27 09:50:00,94.16,94.19,94.07,94.1,135100.0,69.782,69.8042,69.7153,69.7375,135100.0
2014-01-27 10:00:00,94.1,94.14,94.05,94.09,213300.0,69.7375,69.7672,69.7005,69.7301,213300.0
2014-01-27 10:10:00,94.09,94.12,94.02,94.12,241400.0,69.7301,69.7524,69.6783,69.7524,241400.0
2014-01-27 10:20:00,94.11,94.27,94.09,94.14,132900.0,69.745,69.8635,69.7301,69.7672,132900.0
2014-01-27 10:30:00,94.15,94.49,94.15,94.46,164700.0,69.7746,70.0266,69.7746,70.0043,164700.0
2014-01-27 10:40:00,94.46,94.64,94.41,94.61,106000.0,70.0043,70.1377,69.9673,70.1155,106000.0
2014-01-27 10:50:00,94.6,94.61,94.28,94.29,113900.0,70.1081,70.1155,69.8709,69.8784,113900.0
2014-01-27 11:00:00,94.29,94.32,94.11,94.21,126500.0,69.8784,69.9006,69.745,69.8191,126500.0
2014-01-27 11:10:00,94.22,94.23,94.14,94.18,93700.0,69.8265,69.8339,69.7672,69.7968,93700.0
2014-01-27 11:20:00,94.17,94.23,94.1,94.12,91100.0,69.7894,69.8339,69.7375,69.7524,91100.0
2014-01-27 11:30:00,94.1,94.12,94.03,94.08,88600.0,69.7375,69.7524,69.6857,69.7227,88600.0
2014-01-27 11:40:00,94.07,94.11,94.01,94.1,105600.0,69.7153,69.745,69.6708,69.7375,105600.0
2014-01-27 11:50:00,94.1,94.13,94.08,94.11,151700.0,69.7375,69.7598,69.7227,69.745,151700.0
2014-01-27 12:00:00,94.11,94.19,94.06,94.12,110600.0,69.745,69.8042,69.7079,69.7524,110600.0
2014-01-27 12:10:00,94.1,94.11,94.04,94.04,94800.0,69.7375,69.745,69.6931,69.6931,94800.0
2014-01-27 12:20:00,94.05,94.06,93.92,94.01,472300.0,69.7005,69.7079,69.6041,69.6708,472300.0
2014-01-27 12:30:00,94.0,94.1,93.99,94.1,89800.0,69.6634,69.7375,69.656,69.7375,89800.0
2014-01-27 12:40:00,94.1,94.14,94.02,94.1,57000.0,69.7375,69.7672,69.6783,69.7375,57000.0
2014-01-27 12:50:00,94.1,94.16,94.05,94.1,189500.0,69.7375,69.782,69.7005,69.7375,189500.0
2014-01-27 13:00:00,94.1,94.34,94.1,94.31,124800.0,69.7375,69.9154,69.7375,69.8932,124800.0
2014-01-27 13:10:00,94.32,94.47,94.3,94.45,124700.0,69.9006,70.0118,69.8858,69.9969,124700.0
2014-01-27 13:20:00,94.46,94.48,94.3,94.31,67300.0,70.0043,70.0192,69.8858,69.8932,67300.0
2014-01-27 13:30:00,94.3,94.4,94.29,94.33,69100.0,69.8858,69.9599,69.8784,69.908,69100.0
2014-01-27 13:40:00,94.31,94.55,94.3,94.5,85200.0,69.8932,70.071,69.8858,70.034,85200.0
2014-01-27 13:50:00,94.49,94.61,94.47,94.57,92100.0,70.0266,70.1155,70.0118,70.0859,92100.0
2014-01-27 14:00:00,94.57,94.68,94.56,94.59,105700.0,70.0859,70.1674,70.0784,70.1007,105700.0
2014-01-27 14:10:00,94.58,94.65,94.58,94.59,70700.0,70.0933,70.1451,70.0933,70.1007,70700.0
2014-01-27 14:20:00,94.59,94.6,94.45,94.52,70600.0,70.1007,70.1081,69.9969,70.0488,70600.0
2014-01-27 14:30:00,94.52,94.62,94.52,94.61,73600.0,70.0488,70.1229,70.0488,70.1155,73600.0
2014-01-27 14:40:00,94.62,94.63,94.52,94.53,49500.0,70.1229,70.1303,70.0488,70.0562,49500.0
2014-01-27 14:50:00,94.53,94.64,94.52,94.59,71300.0,70.0562,70.1377,70.0488,70.1007,71300.0
2014-01-27 15:00:00,94.58,94.6,94.49,94.52,76500.0,70.0933,70.1081,70.0266,70.0488,76500.0
2014-01-27 15:10:00,94.53,94.55,94.47,94.47,96600.0,70.0562,70.071,70.0118,70.0118,96600.0
2014-01-27 15:20:00,94.47,94.47,94.3,94.3,101200.0,70.0118,70.0118,69.8858,69.8858,101200.0
2014-01-27 15:30:00,94.3,94.39,94.3,94.38,161200.0,69.8858,69.9525,69.8858,69.9451,161200.0
2014-01-27 15:40:00,94.38,94.43,94.31,94.35,208800.0,69.9451,69.9821,69.8932,69.9228,208800.0
2014-01-27 15:50:00,94.35,94.39,94.06,94.06,370200.0,69.9228,69.9525,69.7079,69.7079,370200.0
2014-01-28 09:30:00,94.33,94.64,94.26,94.57,211300.0,69.908,70.1377,69.8561,70.0859,211300.0
2014-01-28 09:40:00,94.59,94.59,94.35,94.44,151000.0,70.1007,70.1007,69.9228,69.9895,151000.0
2014-01-28 09:50:00,94.45,94.45,94.16,94.32,138400.0,69.9969,69.9969,69.782,69.9006,138400.0
2014-01-28 10:00:00,94.33,94.52,94.33,94.5,137500.0,69.908,70.0488,69.908,70.034,137500.0
2014-01-28 10:10:00,94.5,94.64,94.47,94.61,96500.0,70.034,70.1377,70.0118,70.1155,96500.0
2014-01-28 10:20:00,94.61,94.64,94.4,94.44,73900.0,70.1155,70.1377,69.9599,69.9895,73900.0
2014-01-28 10:30:00,94.44,94.5,94.39,94.48,120500.0,69.9895,70.034,69.9525,70.0192,120500.0
2014-01-28 10:40:00,94.47,94.51,94.4,94.46,72400.0,70.0118,70.0414,69.9599,70.0043,72400.0
2014-01-28 10:50:00,94.46,94.48,94.39,94.45,71400.0,70.0043,70.0192,69.9525,69.9969,71400.0
2014-01-28 11:00:00,94.43,94.55,94.39,94.42,87700.0,69.9821,70.071,69.9525,69.9747,87700.0
2014-01-28 11:10:00,94.41,94.45,94.38,94.4,73100.0,69.9673,69.9969,69.9451,69.9599,73100.0
2014-01-28 11:20:00,94.4,94.42,94.3,94.36,61600.0,69.9599,69.9747,69.8858,69.9302,61600.0
2014-01-28 11:30:00,94.37,94.43,94.29,94.29,66400.0,69.9376,69.9821,69.8784,69.8784,66400.0
2014-01-28 11:40:00,94.29,94.35,94.2,94.2,73500.0,69.8784,69.9228,69.8117,69.8117,73500.0
2014-01-28 11:50:00,94.21,94.31,94.2,94.27,43800.0,69.8191,69.8932,69.8117,69.8635,43800.0
2014-01-28 12:00:00,94.27,94.41,94.26,94.34,66800.0,69.8635,69.9673,69.8561,69.9154,66800.0
2014-01-28 12:10:00,94.34,94.36,94.3,94.33,72800.0,69.9154,69.9302,69.8858,69.908,72800.0
2014-01-28 12:20:00,94.34,94.35,94.25,94.26,37500.0,69.9154,69.9228,69.8487,69.8561,37500.0
2014-01-28 12:30:00,94.27,94.39,94.27,94.35,61500.0,69.8635,69.9525,69.8635,69.9228,61500.0
2014-01-28 12:40:00,94.35,94.42,94.31,94.32,43100.0,69.9228,69.9747,69.8932,69.9006,43100.0
2014-01-28 12:50:00,94.31,94.41,94.29,94.41,52300.0,69.8932,69.9673,69.8784,69.9673,52300.0
2014-01-28 13:00:00,94.41,94.42,94.35,94.35,28200.0,69.9673,69.9747,69.9228,69.9228,28200.0
2014-01-28 13:10:00,94.35,94.38,94.32,94.36,40000.0,69.9228,69.9451,69.9006,69.9302,40000.0
2014-01-28 13:20:00,94.35,94.39,94.31,94.32,27600.0,69.9228,69.9525,69.8932,69.9006,27600.0
2014-01-28 13:30:00,94.31,94.34,94.2,94.22,40600.0,69.8932,69.9154,69.8117,69.8265,40600.0
2014-01-28 13:40:00,94.21,94.27,94.19,94.23,46500.0,69.8191,69.8635,69.8042,69.8339,46500.0
2014-01-28 13:50:00,94.24,94.24,94.17,94.17,46900.0,69.8413,69.8413,69.7894,69.7894,46900.0
2014-01-28 14:00:00,94.16,94.2,94.12,94.18,35300.0,69.782,69.8117,69.7524,69.7968,35300.0
2014-01-28 14:10:00,94.17,94.18,94.14,94.16,45600.0,69.7894,69.7968,69.7672,69.782,45600.0
2014-01-28 14:20:00,94.16,94.17,94.11,94.11,41600.0,69.782,69.7894,69.745,69.745,41600.0
2014-01-28 14:30:00,94.12,94.17,94.1,94.13,83300.0,69.7524,69.7894,69.7375,69.7598,83300.0
2014-01-28 14:40:00,94.12,94.14,94.1,94.12,53200.0,69.7524,69.7672,69.7375,69.7524,53200.0
2014-01-28 14:50:00,94.12,94.14,94.1,94.12,38300.0,69.7524,69.7672,69.7375,69.7524,38300.0
2014-01-28 15:00:00,94.12,94.17,94.11,94.15,59900.0,69.7524,69.7894,69.745,69.7746,59900.0
2014-01-28 15:10:00,94.15,94.15,94.1,94.12,55800.0,69.7746,69.7746,69.7375,69.7524,55800.0
2014-01-28 15:20:00,94.11,94.19,94.1,94.19,65900.0,69.745,69.8042,69.7375,69.8042,65900.0
2014-01-28 15:30:00,94.18,94.22,94.15,94.18,113100.0,69.7968,69.8265,69.7746,69.7968,113100.0
2014-01-28 15:40:00,94.18,94.21,94.13,94.16,134000.0,69.7968,69.8191,69.7598,69.782,134000.0
2014-01-28 15:50:00,94.16,94.23,94.12,94.17,195000.0,69.782,69.8339,69.7524,69.7894,195000.0
2014-01-29 09:30:00,93.96,94.3,93.85,94.12,370200.0,69.6338,69.8858,69.5523,69.7524,370200.0
2014-01-29 09:40:00,94.12,94.15,93.62,93.68,297100.0,69.7524,69.7746,69.3818,69.4263,297100.0
2014-01-29 09:50:00,93.68,93.68,93.51,93.58,158600.0,69.4263,69.4263,69.3003,69.3522,158600.0
2014-01-29 10:00:00,93.57,93.72,93.5,93.53,229400.0,69.3448,69.4559,69.2929,69.3151,229400.0
2014-01-29 10:10:00,93.53,93.54,93.29,93.37,200500.0,69.3151,69.3225,69.1373,69.1965,200500.0
2014-01-29 10:20:00,93.36,93.39,93.18,93.19,152100.0,69.1891,69.2114,69.0557,69.0631,152100.0
2014-01-29 10:30:00,93.2,93.33,93.02,93.3,202700.0,69.0706,69.1669,68.9372,69.1447,202700.0
2014-01-29 10:40:00,93.31,93.4,93.25,93.37,107500.0,69.1521,69.2188,69.1076,69.1965,107500.0
2014-01-29 10:50:00,93.38,93.4,93.23,93.25,125200.0,69.204,69.2188,69.0928,69.1076,125200.0
2014-01-29 11:00:00,93.26,93.38,93.23,93.32,74000.0,69.115,69.204,69.0928,69.1595,74000.0
2014-01-29 11:10:00,93.31,93.42,93.31,93.42,93800.0,69.1521,69.2336,69.1521,69.2336,93800.0
2014-01-29 11:20:00,93.42,93.48,93.42,93.43,124300.0,69.2336,69.2781,69.2336,69.241,124300.0
2014-01-29 11:30:00,93.43,93.46,93.34,93.36,97300.0,69.241,69.2632,69.1743,69.1891,97300.0
2014-01-29 11:40:00,93.36,93.38,93.25,93.29,88800.0,69.1891,69.204,69.1076,69.1373,88800.0
2014-01-29 11:50:00,93.29,93.31,93.22,93.22,181300.0,69.1373,69.1521,69.0854,69.0854,181300.0
2014-01-29 12:00:00,93.21,93.32,93.21,93.25,112700.0,69.078,69.1595,69.078,69.1076,112700.0
2014-01-29 12:10:00,93.24,93.34,93.23,93.34,145900.0,69.1002,69.1743,69.0928,69.1743,145900.0
2014-01-29 12:20:00,93.33,93.4,93.31,93.31,86300.0,69.1669,69.2188,69.1521,69.1521,86300.0
2014-01-29 12:30:00,93.31,93.39,93.29,93.34,96900.0,69.1521,69.2114,69.1373,69.1743,96900.0
2014-01-29 12:40:00,93.35,93.37,93.26,93.27,87600.0,69.1817,69.1965,69.115,69.1224,87600.0
2014-01-29 12:50:00,93.26,93.29,93.17,93.17,50800.0,69.115,69.1373,69.0483,69.0483,50800.0
2014-01-29 13:00:00,93.17,93.17,93.11,93.17,69500.0,69.0483,69.0483,69.0039,69.0483,69500.0
2014-01-29 13:10:00,93.17,93.27,93.16,93.2,111100.0,69.0483,69.1224,69.0409,69.0706,111100.0
2014-01-29 13:20:00,93.2,93.28,93.16,93.2,82800.0,69.0706,69.1298,69.0409,69.0706,82800.0
2014-01-29 13:30:00,93.2,93.24,93.18,93.19,57400.0,69.0706,69.1002,69.0557,69.0631,57400.0
2014-01-29 13:40:00,93.18,93.23,93.11,93.2,89000.0,69.0557,69.0928,69.0039,69.0706,89000.0
2014-01-29 13:50:00,93.2,93.23,93.17,93.23,82000.0,69.0706,69.0928,69.0483,69.0928,82000.0
2014-01-29 14:00:00,93.24,93.53,93.01,93.18,236700.0,69.1002,69.3151,68.9297,69.0557,236700.0
2014-01-29 14:10:00,93.19,93.2,92.87,92.9,477200.0,69.0631,69.0706,68.826,68.8482,477200.0
2014-01-29 14:20:00,92.9,93.31,92.89,93.26,230400.0,68.8482,69.1521,68.8408,69.115,230400.0
2014-01-29 14:30:00,93.25,93.32,93.13,93.32,171100.0,69.1076,69.1595,69.0187,69.1595,171100.0
2014-01-29 14:40:00,93.32,93.37,93.21,93.25,152100.0,69.1595,69.1965,69.078,69.1076,152100.0
2014-01-29 14:50:00,93.26,93.32,93.14,93.17,161300.0,69.115,69.1595,69.0261,69.0483,161300.0
2014-01-29 15:00:00,93.16,93.19,93.08,93.16,159300.0,69.0409,69.0631,68.9816,69.0409,159300.0
2014-01-29 15:10:00,93.17,93.18,93.0,93.0,239900.0,69.0483,69.0557,68.9223,68.9223,239900.0
2014-01-29 15:20:00,93.0,93.09,93.0,93.04,241300.0,68.9223,68.989,68.9223,68.952,241300.0
2014-01-29 15:30:00,93.04,93.19,93.0,93.19,377000.0,68.952,69.0631,68.9223,69.0631,377000.0
2014-01-29 15:40:00,93.18,93.4,93.18,93.32,410300.0,69.0557,69.2188,69.0557,69.1595,410300.0
2014-01-29 15:50:00,93.32,93.32,93.08,93.15,591100.0,69.1595,69.1595,68.9816,69.0335,591100.0
2014-01-30 09:30:00,93.39,93.52,92.93,93.34,280400.0,69.2114,69.3077,68.8705,69.1743,280400.0
2014-01-30 09:40:00,93.34,93.54,93.27,93.48,133700.0,69.1743,69.3225,69.1224,69.2781,133700.0
2014-01-30 09:50:00,93.47,93.5,93.36,93.42,121900.0,69.2707,69.2929,69.1891,69.2336,121900.0
2014-01-30 10:00:00,93.43,93.67,93.43,93.59,114700.0,69.241,69.4189,69.241,69.3596,114700.0
2014-01-30 10:10:00,93.6,93.75,93.59,93.65,96900.0,69.367,69.4782,69.3596,69.404,96900.0
2014-01-30 10:20:00,93.66,93.68,93.5,93.51,152600.0,69.4115,69.4263,69.2929,69.3003,152600.0
2014-01-30 10:30:00,93.51,93.67,93.51,93.67,56500.0,69.3003,69.4189,69.3003,69.4189,56500.0
2014-01-30 10:40:00,93.67,93.7,93.55,93.61,308900.0,69.4189,69.4411,69.3299,69.3744,308900.0
2014-01-30 10:50:00,93.62,93.65,93.5,93.65,112800.0,69.3818,69.404,69.2929,69.404,112800.0
2014-01-30 11:00:00,93.65,93.78,93.65,93.77,67700.0,69.404,69.5004,69.404,69.493,67700.0
2014-01-30 11:10:00,93.77,93.83,93.7,93.79,86000.0,69.493,69.5374,69.4411,69.5078,86000.0
2014-01-30 11:20:00,93.8,93.88,93.73,93.77,57600.0,69.5152,69.5745,69.4633,69.493,57600.0
2014-01-30 11:30:00,93.77,93.87,93.75,93.77,76600.0,69.493,69.5671,69.4782,69.493,76600.0
2014-01-30 11:40:00,93.77,93.98,93.77,93.96,80500.0,69.493,69.6486,69.493,69.6338,80500.0
2014-01-30 11:50:00,93.95,94.0,93.89,93.9,59200.0,69.6264,69.6634,69.5819,69.5893,59200.0
2014-01-30 12:00:00,93.91,93.91,93.71,93.72,40200.0,69.5967,69.5967,69.4485,69.4559,40200.0
2014-01-30 12:10:00,93.71,93.76,93.7,93.74,42200.0,69.4485,69.4856,69.4411,69.4707,42200.0
2014-01-30 12:20:00,93.74,93.78,93.73,93.74,37600.0,69.4707,69.5004,69.4633,69.4707,37600.0
2014-01-30 12:30:00,93.74,93.8,93.72,93.8,53900.0,69.4707,69.5152,69.4559,69.5152,53900.0
2014-01-30 12:40:00,93.8,93.83,93.77,93.81,50100.0,69.5152,69.5374,69.493,69.5226,50100.0
2014-01-30 12:50:00,93.81,93.83,93.76,93.76,49700.0,69.5226,69.5374,69.4856,69.4856,49700.0
2014-01-30 13:00:00,93.75,93.77,93.68,93.7,90600.0,69.4782,69.493,69.4263,69.4411,90600.0
2014-01-30 13:10:00,93.7,93.7,93.63,93.64,74200.0,69.4411,69.4411,69.3892,69.3966,74200.0
2014-01-30 13:20:00,93.65,93.65,93.51,93.53,85500.0,69.404,69.404,69.3003,69.3151,85500.0
2014-01-30 13:30:00,93.53,93.55,93.46,93.5,135800.0,69.3151,69.3299,69.2632,69.2929,135800.0
2014-01-30 13:40:00,93.5,93.68,93.5,93.68,95200.0,69.2929,69.4263,69.2929,69.4263,95200.0
2014-01-30 13:50:00,93.68,93.71,93.63,93.67,47300.0,69.4263,69.4485,69.3892,69.4189,47300.0
2014-01-30 14:00:00,93.66,93.66,93.56,93.61,62000.0,69.4115,69.4115,69.3373,69.3744,62000.0
2014-01-30 14:10:00,93.61,93.65,93.55,93.6,72100.0,69.3744,69.404,69.3299,69.367,72100.0
2014-01-30 14:20:00,93.6,93.68,93.57,93.68,63400.0,69.367,69.4263,69.3448,69.4263,63400.0
2014-01-30 14:30:00,93.67,93.71,93.65,93.67,62400.0,69.4189,69.4485,69.404,69.4189,62400.0
2014-01-30 14:40:00,93.67,93.72,93.65,93.7,83600.0,69.4189,69.4559,69.404,69.4411,83600.0
2014-01-30 14:50:00,93.7,93.8,93.7,93.76,51500.0,69.4411,69.5152,69.4411,69.4856,51500.0
2014-01-30 15:00:00,93.76,93.88,93.75,93.84,57700.0,69.4856,69.5745,69.4782,69.5449,57700.0
2014-01-30 15:10:00,93.84,93.9,93.83,93.85,83100.0,69.5449,69.5893,69.5374,69.5523,83100.0
2014-01-30 15:20:00,93.85,93.88,93.79,93.8,101200.0,69.5523,69.5745,69.5078,69.5152,101200.0
2014-01-30 15:30:00,93.8,93.85,93.76,93.83,125400.0,69.5152,69.5523,69.4856,69.5374,125400.0
2014-01-30 15:40:00,93.83,93.86,93.71,93.74,203200.0,69.5374,69.5597,69.4485,69.4707,203200.0
2014-01-30 15:50:00,93.74,93.9,93.71,93.81,460000.0,69.4707,69.5893,69.4485,69.5226,460000.0
2014-01-31 09:30:00,93.05,93.4,92.95,93.28,334100.0,68.9594,69.2188,68.8853,69.1298,334100.0
2014-01-31 09:40:00,93.23,93.34,93.1,93.27,136000.0,69.0928,69.1743,68.9964,69.1224,136000.0
2014-01-31 09:50:00,93.3,93.52,93.19,93.4,135200.0,69.1447,69.3077,69.0631,69.2188,135200.0
2014-01-31 10:00:00,93.41,93.55,93.37,93.48,108000.0,69.2262,69.3299,69.1965,69.2781,108000.0
2014-01-31 10:10:00,93.48,93.49,93.28,93.33,84400.0,69.2781,69.2855,69.1298,69.1669,84400.0
2014-01-31 10:20:00,93.32,93.4,93.23,93.23,75800.0,69.1595,69.2188,69.0928,69.0928,75800.0
2014-01-31 10:30:00,93.24,93.43,93.24,93.43,103900.0,69.1002,69.241,69.1002,69.241,103900.0
2014-01-31 10:40:00,93.43,93.6,93.4,93.6,92500.0,69.241,69.367,69.2188,69.367,92500.0
2014-01-31 10:50:00,93.61,93.78,93.6,93.63,123400.0,69.3744,69.5004,69.367,69.3892,123400.0
2014-01-31 11:00:00,93.63,93.85,93.55,93.85,74500.0,69.3892,69.5523,69.3299,69.5523,74500.0
2014-01-31 11:10:00,93.84,93.89,93.75,93.86,73600.0,69.5449,69.5819,69.4782,69.5597,73600.0
2014-01-31 11:20:00,93.86,94.07,93.84,94.07,147700.0,69.5597,69.7153,69.5449,69.7153,147700.0
2014-01-31 11:30:00,94.05,94.1,93.89,93.92,58700.0,69.7005,69.7375,69.5819,69.6041,58700.0
2014-01-31 11:40:00,93.92,93.96,93.83,93.87,66100.0,69.6041,69.6338,69.5374,69.5671,66100.0
2014-01-31 11:50:00,93.86,93.97,93.81,93.97,72300.0,69.5597,69.6412,69.5226,69.6412,72300.0
2014-01-31 12:00:00,93.96,94.06,93.96,94.02,58900.0,69.6338,69.7079,69.6338,69.6783,58900.0
2014-01-31 12:10:00,94.03,94.08,93.97,93.99,72600.0,69.6857,69.7227,69.6412,69.656,72600.0
2014-01-31 12:20:00,93.99,94.0,93.92,93.99,78200.0,69.656,69.6634,69.6041,69.656,78200.0
2014-01-31 12:30:00,93.98,94.0,93.86,93.97,99200.0,69.6486,69.6634,69.5597,69.6412,99200.0
2014-01-31 12:40:00,93.97,94.12,93.95,94.08,77900.0,69.6412,69.7524,69.6264,69.7227,77900.0
2014-01-31 12:50:00,94.08,94.14,94.03,94.03,54700.0,69.7227,69.7672,69.6857,69.6857,54700.0
2014-01-31 13:00:00,94.03,94.12,94.0,94.03,65600.0,69.6857,69.7524,69.6634,69.6857,65600.0
2014-01-31 13:10:00,94.02,94.2,94.02,94.18,101700.0,69.6783,69.8117,69.6783,69.7968,101700.0
2014-01-31 13:20:00,94.18,94.23,94.11,94.23,78500.0,69.7968,69.8339,69.745,69.8339,78500.0
2014-01-31 13:30:00,94.23,94.29,94.22,94.24,69900.0,69.8339,69.8784,69.8265,69.8413,69900.0
2014-01-31 13:40:00,94.24,94.43,94.24,94.4,57300.0,69.8413,69.9821,69.8413,69.9599,57300.0
2014-01-31 13:50:00,94.4,94.5,94.37,94.48,70900.0,69.9599,70.034,69.9376,70.0192,70900.0
2014-01-31 14:00:00,94.49,94.55,94.45,94.46,104400.0,70.0266,70.071,69.9969,70.0043,104400.0
2014-01-31 14:10:00,94.46,94.46,94.31,94.33,99100.0,70.0043,70.0043,69.8932,69.908,99100.0
2014-01-31 14:20:00,94.32,94.47,94.32,94.46,84900.0,69.9006,70.0118,69.9006,70.0043,84900.0
2014-01-31 14:30:00,94.47,94.53,94.43,94.51,104900.0,70.0118,70.0562,69.9821,70.0414,104900.0
2014-01-31 14:40:00,94.5,94.51,94.4,94.4,102600.0,70.034,70.0414,69.9599,69.9599,102600.0
2014-01-31 14:50:00,94.41,94.42,94.23,94.31,149300.0,69.9673,69.9747,69.8339,69.8932,149300.0
2014-01-31 15:00:00,94.3,94.31,94.09,94.1,178800.0,69.8858,69.8932,69.7301,69.7375,178800.0
2014-01-31 15:10:00,94.1,94.25,94.08,94.13,164600.0,69.7375,69.8487,69.7227,69.7598,164600.0
2014-01-31 15:20:00,94.14,94.27,94.09,94.26,145000.0,69.7672,69.8635,69.7301,69.8561,145000.0
2014-01-31 15:30:00,94.27,94.33,94.18,94.24,150800.0,69.8635,69.908,69.7968,69.8413,150800.0
2014-01-31 15:40:00,94.23,94.35,94.21,94.33,290800.0,69.8339,69.9228,69.8191,69.908,290800.0
2014-01-31 15:50:00,94.33,94.34,94.05,94.17,633600.0,69.908,69.9154,69.7005,69.7894,633600.0
2014-02-03 09:30:00,94.54,94.74,94.25,94.65,430000.0,70.0636,70.2118,69.8487,70.1451,430000.0
2014-02-03 09:40:00,94.64,94.68,94.28,94.32,208000.0,70.1377,70.1674,69.8709,69.9006,208000.0
2014-02-03 09:50:00,94.33,94.39,94.06,94.06,162500.0,69.908,69.9525,69.7079,69.7079,162500.0
2014-02-03 10:00:00,94.06,94.34,93.96,94.31,234300.0,69.7079,69.9154,69.6338,69.8932,234300.0
2014-02-03 10:10:00,94.31,94.32,93.96,94.01,152800.0,69.8932,69.9006,69.6338,69.6708,152800.0
2014-02-03 10:20:00,94.0,94.12,93.8,93.88,151300.0,69.6634,69.7524,69.5152,69.5745,151300.0
2014-02-03 10:30:00,93.87,93.99,93.71,93.99,128200.0,69.5671,69.656,69.4485,69.656,128200.0
2014-02-03 10:40:00,93.99,94.08,93.95,94.0,129000.0,69.656,69.7227,69.6264,69.6634,129000.0
2014-02-03 10:50:00,94.0,94.04,93.88,93.92,103600.0,69.6634,69.6931,69.5745,69.6041,103600.0
2014-02-03 11:00:00,93.94,93.94,93.77,93.83,88400.0,69.619,69.619,69.493,69.5374,88400.0
2014-02-03 11:10:00,93.83,93.93,93.81,93.85,117400.0,69.5374,69.6116,69.5226,69.5523,117400.0
2014-02-03 11:20:00,93.83,93.94,93.73,93.74,119300.0,69.5374,69.619,69.4633,69.4707,119300.0
2014-02-03 11:30:00,93.72,93.74,93.63,93.71,117900.0,69.4559,69.4707,69.3892,69.4485,117900.0
2014-02-03 11:40:00,93.72,93.81,93.63,93.68,108100.0,69.4559,69.5226,69.3892,69.4263,108100.0
2014-02-03 11:50:00,93.69,93.74,93.66,93.7,118600.0,69.4337,69.4707,69.4115,69.4411,118600.0
2014-02-03 12:00:00,93.69,93.77,93.65,93.71,186300.0,69.4337,69.493,69.404,69.4485,186300.0
2014-02-03 12:10:00,93.7,93.71,93.65,93.67,94300.0,69.4411,69.4485,69.404,69.4189,94300.0
2014-02-03 12:20:00,93.67,93.68,93.56,93.57,102100.0,69.4189,69.4263,69.3373,69.3448,102100.0
2014-02-03 12:30:00,93.57,93.63,93.55,93.56,102600.0,69.3448,69.3892,69.3299,69.3373,102600.0
2014-02-03 12:40:00,93.56,93.57,93.46,93.5,75900.0,69.3373,69.3448,69.2632,69.2929,75900.0
2014-02-03 12:50:00,93.49,93.49,93.19,93.19,112000.0,69.2855,69.2855,69.0631,69.0631,112000.0
2014-02-03 13:00:00,93.18,93.22,93.04,93.15,126200.0,69.0557,69.0854,68.952,69.0335,126200.0
2014-02-03 13:10:00,93.14,93.27,93.09,93.2,108200.0,69.0261,69.1224,68.989,69.0706,108200.0
2014-02-03 13:20:00,93.19,93.28,93.16,93.2,106900.0,69.0631,69.1298,69.0409,69.0706,106900.0
2014-02-03 13:30:00,93.2,93.27,93.12,93.15,88400.0,69.0706,69.1224,69.0113,69.0335,88400.0
2014-02-03 13:40:00,93.15,93.29,93.1,93.29,159200.0,69.0335,69.1373,68.9964,69.1373,159200.0
2014-02-03 13:50:00,93.29,93.38,93.27,93.33,120200.0,69.1373,69.204,69.1224,69.1669,120200.0
2014-02-03 14:00:00,93.32,93.41,93.3,93.36,125300.0,69.1595,69.2262,69.1447,69.1891,125300.0
2014-02-03 14:10:00,93.35,93.41,93.32,93.33,100400.0,69.1817,69.2262,69.1595,69.1669,100400.0
2014-02-03 14:20:00,93.32,93.34,93.24,93.29,70800.0,69.1595,69.1743,69.1002,69.1373,70800.0
2014-02-03 14:30:00,93.28,93.29,93.12,93.19,109700.0,69.1298,69.1373,69.0113,69.0631,109700.0
2014-02-03 14:40:00,93.18,93.19,93.0,93.06,112400.0,69.0557,69.0631,68.9223,68.9668,112400.0
2014-02-03 14:50:00,93.06,93.07,92.97,92.98,110500.0,68.9668,68.9742,68.9001,68.9075,110500.0
2014-02-03 15:00:00,92.98,93.0,92.92,93.0,99600.0,68.9075,68.9223,68.863,68.9223,99600.0
2014-02-03 15:10:00,92.99,93.05,92.91,93.02,275400.0,68.9149,68.9594,68.8556,68.9372,275400.0
2014-02-03 15:20:00,93.01,93.06,92.94,93.06,152700.0,68.9297,68.9668,68.8779,68.9668,152700.0
2014-02-03 15:30:00,93.05,93.12,93.04,93.08,159100.0,68.9594,69.0113,68.952,68.9816,159100.0
2014-02-03 15:40:00,93.09,93.1,92.94,92.95,248200.0,68.989,68.9964,68.8779,68.8853,248200.0
2014-02-03 15:50:00,92.95,93.11,92.94,93.04,389400.0,68.8853,69.0039,68.8779,68.952,389400.0
2014-02-04 09:30:00,92.9,93.34,92.59,92.63,489500.0,68.8482,69.1743,68.6185,68.6481,489500.0
2014-02-04 09:40:00,92.64,93.25,92.64,93.16,222500.0,68.6555,69.1076,68.6555,69.0409,222500.0
2014-02-04 09:50:00,93.15,93.43,93.13,93.33,248700.0,69.0335,69.241,69.0187,69.1669,248700.0
2014-02-04 10:00:00,93.34,93.47,93.18,93.22,210900.0,69.1743,69.2707,69.0557,69.0854,210900.0
2014-02-04 10:10:00,93.22,93.26,93.11,93.22,148800.0,69.0854,69.115,69.0039,69.0854,148800.0
2014-02-04 10:20:00,93.22,93.3,93.19,93.24,180700.0,69.0854,69.1447,69.0631,69.1002,180700.0
2014-02-04 10:30:00,93.23,93.39,93.2,93.3,129700.0,69.0928,69.2114,69.0706,69.1447,129700.0
2014-02-04 10:40:00,93.3,93.39,93.19,93.2,116400.0,69.1447,69.2114,69.0631,69.0706,116400.0
2014-02-04 10:50:00,93.2,93.24,93.09,93.16,98300.0,69.0706,69.1002,68.989,69.0409,98300.0
2014-02-04 11:00:00,93.16,93.37,93.1,93.32,157600.0,69.0409,69.1965,68.9964,69.1595,157600.0
2014-02-04 11:10:00,93.32,93.34,93.26,93.26,117500.0,69.1595,69.1743,69.115,69.115,117500.0
2014-02-04 11:20:00,93.26,93.28,93.19,93.26,86000.0,69.115,69.1298,69.0631,69.115,86000.0
2014-02-04 11:30:00,93.27,93.36,93.23,93.32,115500.0,69.1224,69.1891,69.0928,69.1595,115500.0
2014-02-04 11:40:00,93.33,93.35,93.25,93.33,125100.0,69.1669,69.1817,69.1076,69.1669,125100.0
2014-02-04 11:50:00,93.32,93.33,93.26,93.31,80700.0,69.1595,69.1669,69.115,69.1521,80700.0
2014-02-04 12:00:00,93.32,93.38,93.27,93.27,90700.0,69.1595,69.204,69.1224,69.1224,90700.0
2014-02-04 12:10:00,93.28,93.29,93.22,93.24,64800.0,69.1298,69.1373,69.0854,69.1002,64800.0
2014-02-04 12:20:00,93.25,93.27,93.1,93.1,80500.0,69.1076,69.1224,68.9964,68.9964,80500.0
2014-02-04 12:30:00,93.11,93.23,93.09,93.12,72000.0,69.0039,69.0928,68.989,69.0113,72000.0
2014-02-04 12:40:00,93.12,93.21,93.1,93.12,62800.0,69.0113,69.078,68.9964,69.0113,62800.0
2014-02-04 12:50:00,93.12,93.17,93.09,93.13,63700.0,69.0113,69.0483,68.989,69.0187,63700.0
2014-02-04 13:00:00,93.14,93.15,93.09,93.11,58100.0,69.0261,69.0335,68.989,69.0039,58100.0
2014-02-04 13:10:00,93.11,93.12,93.02,93.04,69700.0,69.0039,69.0113,68.9372,68.952,69700.0
2014-02-04 13:20:00,93.03,93.08,92.95,93.07,98900.0,68.9446,68.9816,68.8853,68.9742,98900.0
2014-02-04 13:30:00,93.08,93.17,93.08,93.14,62700.0,68.9816,69.0483,68.9816,69.0261,62700.0
2014-02-04 13:40:00,93.14,93.22,93.13,93.19,50400.0,69.0261,69.0854,69.0187,69.0631,50400.0
2014-02-04 13:50:00,93.19,93.2,93.04,93.08,76100.0,69.0631,69.0706,68.952,68.9816,76100.0
2014-02-04 14:00:00,93.09,93.2,93.05,93.2,76200.0,68.989,69.0706,68.9594,69.0706,76200.0
2014-02-04 14:10:00,93.19,93.31,93.19,93.26,84700.0,69.0631,69.1521,69.0631,69.115,84700.0
2014-02-04 14:20:00,93.26,93.35,93.26,93.32,58000.0,69.115,69.1817,69.115,69.1595,58000.0
2014-02-04 14:30:00,93.33,93.36,93.29,93.31,65400.0,69.1669,69.1891,69.1373,69.1521,65400.0
2014-02-04 14:40:00,93.31,93.38,93.3,93.34,89400.0,69.1521,69.204,69.1447,69.1743,89400.0
2014-02-04 14:50:00,93.34,93.36,93.28,93.33,79300.0,69.1743,69.1891,69.1298,69.1669,79300.0
2014-02-04 15:00:00,93.32,93.34,93.26,93.32,79600.0,69.1595,69.1743,69.115,69.1595,79600.0
2014-02-04 15:10:00,93.31,93.34,93.13,93.17,118900.0,69.1521,69.1743,69.0187,69.0483,118900.0
2014-02-04 15:20:00,93.17,93.19,92.98,93.02,221800.0,69.0483,69.0631,68.9075,68.9372,221800.0
2014-02-04 15:30:00,93.02,93.24,92.99,93.22,170000.0,68.9372,69.1002,68.9149,69.0854,170000.0
2014-02-04 15:40:00,93.21,93.23,93.05,93.06,358600.0,69.078,69.0928,68.9594,68.9668,358600.0
2014-02-04 15:50:00,93.06,93.18,93.01,93.1,537200.0,68.9668,69.0557,68.9297,68.9964,537200.0
2014-02-05 09:30:00,92.81,92.85,92.53,92.53,343200.0,68.7815,68.8112,68.574,68.574,343200.0
2014-02-05 09:40:00,92.55,92.59,92.22,92.35,278100.0,68.5888,68.6185,68.3443,68.4406,278100.0
2014-02-05 09:50:00,92.34,92.73,92.3,92.73,142300.0,68.4332,68.7222,68.4036,68.7222,142300.0
2014-02-05 10:00:00,92.71,93.25,92.7,92.99,208000.0,68.7074,69.1076,68.7,68.9149,208000.0
2014-02-05 10:10:00,92.98,93.24,92.84,93.21,227800.0,68.9075,69.1002,68.8038,69.078,227800.0
2014-02-05 10:20:00,93.22,93.37,93.03,93.37,177600.0,69.0854,69.1965,68.9446,69.1965,177600.0
2014-02-05 10:30:00,93.38,93.49,93.25,93.35,216400.0,69.204,69.2855,69.1076,69.1817,216400.0
2014-02-05 10:40:00,93.36,93.47,93.22,93.26,62400.0,69.1891,69.2707,69.0854,69.115,62400.0
2014-02-05 10:50:00,93.25,93.4,93.22,93.31,47900.0,69.1076,69.2188,69.0854,69.1521,47900.0
2014-02-05 11:00:00,93.3,93.36,93.25,93.29,165200.0,69.1447,69.1891,69.1076,69.1373,165200.0
2014-02-05 11:10:00,93.28,93.5,93.28,93.43,85200.0,69.1298,69.2929,69.1298,69.241,85200.0
2014-02-05 11:20:00,93.44,93.57,93.42,93.46,90100.0,69.2484,69.3448,69.2336,69.2632,90100.0
2014-02-05 11:30:00,93.46,93.49,93.32,93.33,46200.0,69.2632,69.2855,69.1595,69.1669,46200.0
2014-02-05 11:40:00,93.34,93.73,93.32,93.69,140700.0,69.1743,69.4633,69.1595,69.4337,140700.0
2014-02-05 11:50:00,93.69,93.69,93.49,93.52,41800.0,69.4337,69.4337,69.2855,69.3077,41800.0
2014-02-05 12:00:00,93.53,93.61,93.51,93.54,57600.0,69.3151,69.3744,69.3003,69.3225,57600.0
2014-02-05 12:10:00,93.54,93.56,93.39,93.45,41400.0,69.3225,69.3373,69.2114,69.2558,41400.0
2014-02-05 12:20:00,93.47,93.59,93.44,93.5,50500.0,69.2707,69.3596,69.2484,69.2929,50500.0
2014-02-05 12:30:00,93.5,93.58,93.41,93.41,42300.0,69.2929,69.3522,69.2262,69.2262,42300.0
2014-02-05 12:40:00,93.4,93.55,93.4,93.5,41000.0,69.2188,69.3299,69.2188,69.2929,41000.0
2014-02-05 12:50:00,93.51,93.61,93.5,93.58,33300.0,69.3003,69.3744,69.2929,69.3522,33300.0
2014-02-05 13:00:00,93.58,93.69,93.58,93.64,47000.0,69.3522,69.4337,69.3522,69.3966,47000.0
2014-02-05 13:10:00,93.64,93.72,93.62,93.71,58200.0,69.3966,69.4559,69.3818,69.4485,58200.0
2014-02-05 13:20:00,93.7,93.72,93.62,93.63,73800.0,69.4411,69.4559,69.3818,69.3892,73800.0
2014-02-05 13:30:00,93.64,93.69,93.63,93.67,33200.0,69.3966,69.4337,69.3892,69.4189,33200.0
2014-02-05 13:40:00,93.68,93.81,93.68,93.79,98400.0,69.4263,69.5226,69.4263,69.5078,98400.0
2014-02-05 13:50:00,93.79,93.81,93.69,93.72,52600.0,69.5078,69.5226,69.4337,69.4559,52600.0
2014-02-05 14:00:00,93.72,93.84,93.67,93.69,78300.0,69.4559,69.5449,69.4189,69.4337,78300.0
2014-02-05 14:10:00,93.69,93.7,93.61,93.65,43700.0,69.4337,69.4411,69.3744,69.404,43700.0
2014-02-05 14:20:00,93.65,93.69,93.6,93.63,35500.0,69.404,69.4337,69.367,69.3892,35500.0
2014-02-05 14:30:00,93.63,93.65,93.53,93.59,58100.0,69.3892,69.404,69.3151,69.3596,58100.0
2014-02-05 14:40:00,93.58,93.64,93.56,93.59,68600.0,69.3522,69.3966,69.3373,69.3596,68600.0
2014-02-05 14:50:00,93.58,93.64,93.57,93.62,114300.0,69.3522,69.3966,69.3448,69.3818,114300.0
2014-02-05 15:00:00,93.62,93.64,93.6,93.63,111200.0,69.3818,69.3966,69.367,69.3892,111200.0
2014-02-05 15:10:00,93.63,93.69,93.61,93.67,95400.0,69.3892,69.4337,69.3744,69.4189,95400.0
2014-02-05 15:20:00,93.67,93.68,93.62,93.67,102600.0,69.4189,69.4263,69.3818,69.4189,102600.0
2014-02-05 15:30:00,93.66,93.67,93.56,93.61,104200.0,69.4115,69.4189,69.3373,69.3744,104200.0
2014-02-05 15:40:00,93.61,93.7,93.57,93.68,152500.0,69.3744,69.4411,69.3448,69.4263,152500.0
2014-02-05 15:50:00,93.67,93.69,93.55,93.58,258900.0,69.4189,69.4337,69.3299,69.3522,258900.0
2014-02-06 09:30:00,93.87,94.16,93.69,94.16,227900.0,69.5671,69.782,69.4337,69.782,227900.0
2014-02-06 09:40:00,94.19,94.41,94.12,94.26,132500.0,69.8042,69.9673,69.7524,69.8561,132500.0
2014-02-06 09:50:00,94.25,94.5,94.19,94.5,153800.0,69.8487,70.034,69.8042,70.034,153800.0
2014-02-06 10:00:00,94.49,94.69,94.49,94.63,126600.0,70.0266,70.1748,70.0266,70.1303,126600.0
2014-02-06 10:10:00,94.62,94.63,94.49,94.56,84400.0,70.1229,70.1303,70.0266,70.0784,84400.0
2014-02-06 10:20:00,94.57,94.67,94.56,94.6,144100.0,70.0859,70.16,70.0784,70.1081,144100.0
2014-02-06 10:30:00,94.6,94.8,94.6,94.79,209300.0,70.1081,70.2563,70.1081,70.2489,209300.0
2014-02-06 10:40:00,94.8,94.95,94.79,94.87,153100.0,70.2563,70.3675,70.2489,70.3082,153100.0
2014-02-06 10:50:00,94.86,94.9,94.81,94.81,130800.0,70.3008,70.3304,70.2637,70.2637,130800.0
2014-02-06 11:00:00,94.81,94.96,94.78,94.93,101200.0,70.2637,70.3749,70.2415,70.3527,101200.0
2014-02-06 11:10:00,94.93,94.93,94.68,94.68,106500.0,70.3527,70.3527,70.1674,70.1674,106500.0
2014-02-06 11:20:00,94.68,94.79,94.67,94.69,114300.0,70.1674,70.2489,70.16,70.1748,114300.0
2014-02-06 11:30:00,94.68,94.8,94.68,94.79,93400.0,70.1674,70.2563,70.1674,70.2489,93400.0
2014-02-06 11:40:00,94.8,94.92,94.8,94.92,75400.0,70.2563,70.3452,70.2563,70.3452,75400.0
2014-02-06 11:50:00,94.92,94.94,94.84,94.91,83700.0,70.3452,70.3601,70.286,70.3378,83700.0
2014-02-06 12:00:00,94.91,94.95,94.9,94.94,61400.0,70.3378,70.3675,70.3304,70.3601,61400.0
2014-02-06 12:10:00,94.95,94.99,94.92,94.98,61400.0,70.3675,70.3971,70.3452,70.3897,61400.0
2014-02-06 12:20:00,94.99,95.0,94.96,94.99,52700.0,70.3971,70.4045,70.3749,70.3971,52700.0
2014-02-06 12:30:00,94.99,95.06,94.98,95.05,130300.0,70.3971,70.449,70.3897,70.4416,130300.0
2014-02-06 12:40:00,95.05,95.14,95.05,95.1,92300.0,70.4416,70.5083,70.4416,70.4786,92300.0
2014-02-06 12:50:00,95.11,95.14,95.06,95.07,93000.0,70.4861,70.5083,70.449,70.4564,93000.0
2014-02-06 13:00:00,95.07,95.15,95.06,95.09,62900.0,70.4564,70.5157,70.449,70.4712,62900.0
2014-02-06 13:10:00,95.09,95.15,95.02,95.02,81800.0,70.4712,70.5157,70.4194,70.4194,81800.0
2014-02-06 13:20:00,95.03,95.03,94.93,94.99,64400.0,70.4268,70.4268,70.3527,70.3971,64400.0
2014-02-06 13:30:00,94.99,95.06,94.98,95.03,59300.0,70.3971,70.449,70.3897,70.4268,59300.0
2014-02-06 13:40:00,95.04,95.12,95.04,95.11,68500.0,70.4342,70.4935,70.4342,70.4861,68500.0
2014-02-06 13:50:00,95.11,95.13,95.0,95.04,78000.0,70.4861,70.5009,70.4045,70.4342,78000.0
2014-02-06 14:00:00,95.04,95.07,95.0,95.06,58100.0,70.4342,70.4564,70.4045,70.449,58100.0
2014-02-06 14:10:00,95.07,95.15,95.06,95.11,79100.0,70.4564,70.5157,70.449,70.4861,79100.0
2014-02-06 14:20:00,95.11,95.18,95.1,95.17,81500.0,70.4861,70.5379,70.4786,70.5305,81500.0
2014-02-06 14:30:00,95.18,95.19,95.09,95.11,57900.0,70.5379,70.5453,70.4712,70.4861,57900.0
2014-02-06 14:40:00,95.11,95.12,94.98,95.02,75000.0,70.4861,70.4935,70.3897,70.4194,75000.0
2014-02-06 14:50:00,95.02,95.04,94.97,94.98,89900.0,70.4194,70.4342,70.3823,70.3897,89900.0
2014-02-06 15:00:00,94.98,95.01,94.91,94.94,115200.0,70.3897,70.4119,70.3378,70.3601,115200.0
2014-02-06 15:10:00,94.94,94.94,94.82,94.83,126400.0,70.3601,70.3601,70.2711,70.2785,126400.0
2014-02-06 15:20:00,94.83,94.87,94.74,94.86,149500.0,70.2785,70.3082,70.2118,70.3008,149500.0
2014-02-06 15:30:00,94.87,94.89,94.83,94.86,112900.0,70.3082,70.323,70.2785,70.3008,112900.0
2014-02-06 15:40:00,94.86,94.91,94.83,94.85,185300.0,70.3008,70.3378,70.2785,70.2934,185300.0
2014-02-06 15:50:00,94.86,95.0,94.85,94.94,417400.0,70.3008,70.4045,70.2934,70.3601,417400.0
2014-02-07 09:30:00,95.09,95.32,94.81,94.85,370600.0,70.4712,70.6417,70.2637,70.2934,370600.0
2014-02-07 09:40:00,94.84,94.95,94.62,94.64,237700.0,70.286,70.3675,70.1229,70.1377,237700.0
2014-02-07 09:50:00,94.64,95.25,94.62,95.1,522300.0,70.1377,70.5898,70.1229,70.4786,522300.0
2014-02-07 10:00:00,95.1,95.17,94.92,94.97,197200.0,70.4786,70.5305,70.3452,70.3823,197200.0
2014-02-07 10:10:00,94.96,95.14,94.93,95.14,361400.0,70.3749,70.5083,70.3527,70.5083,361400.0
2014-02-07 10:20:00,95.13,95.16,95.0,95.11,187000.0,70.5009,70.5231,70.4045,70.4861,187000.0
2014-02-07 10:30:00,95.11,95.39,95.11,95.37,184000.0,70.4861,70.6936,70.4861,70.6787,184000.0
2014-02-07 10:40:00,95.39,95.4,95.34,95.38,148600.0,70.6936,70.701,70.6565,70.6862,148600.0
2014-02-07 10:50:00,95.39,95.43,95.31,95.34,152500.0,70.6936,70.7232,70.6343,70.6565,152500.0
2014-02-07 11:00:00,95.33,95.37,95.29,95.29,122700.0,70.6491,70.6787,70.6195,70.6195,122700.0
2014-02-07 11:10:00,95.29,95.38,95.28,95.31,76200.0,70.6195,70.6862,70.612,70.6343,76200.0
2014-02-07 11:20:00,95.31,95.38,95.27,95.35,61700.0,70.6343,70.6862,70.6046,70.6639,61700.0
2014-02-07 11:30:00,95.34,95.45,95.33,95.42,84100.0,70.6565,70.738,70.6491,70.7158,84100.0
2014-02-07 11:40:00,95.42,95.48,95.41,95.47,111000.0,70.7158,70.7603,70.7084,70.7529,111000.0
2014-02-07 11:50:00,95.47,95.69,95.47,95.69,145700.0,70.7529,70.9159,70.7529,70.9159,145700.0
2014-02-07 12:00:00,95.69,95.72,95.6,95.61,135800.0,70.9159,70.9381,70.8492,70.8566,135800.0
2014-02-07 12:10:00,95.6,95.67,95.58,95.65,57400.0,70.8492,70.9011,70.8344,70.8862,57400.0
2014-02-07 12:20:00,95.66,95.7,95.65,95.67,48400.0,70.8937,70.9233,70.8862,70.9011,48400.0
2014-02-07 12:30:00,95.67,95.73,95.67,95.68,80700.0,70.9011,70.9455,70.9011,70.9085,80700.0
2014-02-07 12:40:00,95.68,95.73,95.66,95.69,58900.0,70.9085,70.9455,70.8937,70.9159,58900.0
2014-02-07 12:50:00,95.69,95.7,95.63,95.66,67800.0,70.9159,70.9233,70.8714,70.8937,67800.0
2014-02-07 13:00:00,95.67,95.74,95.65,95.74,55400.0,70.9011,70.9529,70.8862,70.9529,55400.0
2014-02-07 13:10:00,95.74,95.8,95.72,95.79,76300.0,70.9529,70.9974,70.9381,70.99,76300.0
2014-02-07 13:20:00,95.79,95.8,95.75,95.77,57700.0,70.99,70.9974,70.9604,70.9752,57700.0
2014-02-07 13:30:00,95.77,95.79,95.72,95.73,54900.0,70.9752,70.99,70.9381,70.9455,54900.0
2014-02-07 13:40:00,95.73,95.84,95.73,95.81,68900.0,70.9455,71.0271,70.9455,71.0048,68900.0
2014-02-07 13:50:00,95.81,95.85,95.77,95.83,51600.0,71.0048,71.0345,70.9752,71.0196,51600.0
2014-02-07 14:00:00,95.82,95.85,95.78,95.79,66800.0,71.0122,71.0345,70.9826,70.99,66800.0
2014-02-07 14:10:00,95.79,95.84,95.76,95.78,56400.0,70.99,71.0271,70.9678,70.9826,56400.0
2014-02-07 14:20:00,95.77,95.86,95.77,95.82,73100.0,70.9752,71.0419,70.9752,71.0122,73100.0
2014-02-07 14:30:00,95.83,95.87,95.79,95.83,61500.0,71.0196,71.0493,70.99,71.0196,61500.0
2014-02-07 14:40:00,95.84,95.88,95.81,95.82,90400.0,71.0271,71.0567,71.0048,71.0122,90400.0
2014-02-07 14:50:00,95.82,95.83,95.78,95.81,123600.0,71.0122,71.0196,70.9826,71.0048,123600.0
2014-02-07 15:00:00,95.82,95.89,95.79,95.88,91800.0,71.0122,71.0641,70.99,71.0567,91800.0
2014-02-07 15:10:00,95.87,95.91,95.85,95.89,101600.0,71.0493,71.0789,71.0345,71.0641,101600.0
2014-02-07 15:20:00,95.88,95.89,95.82,95.84,110400.0,71.0567,71.0641,71.0122,71.0271,110400.0
2014-02-07 15:30:00,95.84,95.88,95.79,95.84,181400.0,71.0271,71.0567,70.99,71.0271,181400.0
2014-02-07 15:40:00,95.84,95.91,95.81,95.88,229900.0,71.0271,71.0789,71.0048,71.0567,229900.0
2014-02-07 15:50:00,95.89,95.95,95.81,95.92,490900.0,71.0641,71.1086,71.0048,71.0863,490900.0
2014-02-10 09:30:00,95.5,95.93,95.36,95.71,510400.0,70.7751,71.0938,70.6713,70.9307,510400.0
2014-02-10 09:40:00,95.71,95.77,95.45,95.5,261700.0,70.9307,70.9752,70.738,70.7751,261700.0
2014-02-10 09:50:00,95.5,95.57,95.24,95.24,186400.0,70.7751,70.827,70.5824,70.5824,186400.0
2014-02-10 10:00:00,95.24,95.27,94.94,94.98,333300.0,70.5824,70.6046,70.3601,70.3897,333300.0
2014-02-10 10:10:00,94.97,95.01,94.77,94.96,326900.0,70.3823,70.4119,70.2341,70.3749,326900.0
2014-02-10 10:20:00,94.97,95.08,94.9,94.95,165200.0,70.3823,70.4638,70.3304,70.3675,165200.0
2014-02-10 10:30:00,94.96,94.98,94.81,94.85,226200.0,70.3749,70.3897,70.2637,70.2934,226200.0
2014-02-10 10:40:00,94.85,94.87,94.6,94.7,286300.0,70.2934,70.3082,70.1081,70.1822,286300.0
2014-02-10 10:50:00,94.7,94.71,94.52,94.62,242300.0,70.1822,70.1896,70.0488,70.1229,242300.0
2014-02-10 11:00:00,94.62,94.69,94.53,94.56,155600.0,70.1229,70.1748,70.0562,70.0784,155600.0
2014-02-10 11:10:00,94.56,94.79,94.55,94.73,144200.0,70.0784,70.2489,70.071,70.2044,144200.0
2014-02-10 11:20:00,94.74,94.76,94.62,94.73,100000.0,70.2118,70.2267,70.1229,70.2044,100000.0
2014-02-10 11:30:00,94.74,94.94,94.71,94.93,109000.0,70.2118,70.3601,70.1896,70.3527,109000.0
2014-02-10 11:40:00,94.93,95.06,94.93,95.0,115200.0,70.3527,70.449,70.3527,70.4045,115200.0
2014-02-10 11:50:00,94.99,95.09,94.97,95.06,155400.0,70.3971,70.4712,70.3823,70.449,155400.0
2014-02-10 12:00:00,95.06,95.17,95.05,95.08,80500.0,70.449,70.5305,70.4416,70.4638,80500.0
2014-02-10 12:10:00,95.08,95.1,95.06,95.07,58000.0,70.4638,70.4786,70.449,70.4564,58000.0
2014-02-10 12:20:00,95.07,95.18,95.06,95.13,90900.0,70.4564,70.5379,70.449,70.5009,90900.0
2014-02-10 12:30:00,95.13,95.14,95.04,95.06,66400.0,70.5009,70.5083,70.4342,70.449,66400.0
2014-02-10 12:40:00,95.06,95.11,95.04,95.08,39300.0,70.449,70.4861,70.4342,70.4638,39300.0
2014-02-10 12:50:00,95.09,95.11,95.05,95.11,62300.0,70.4712,70.4861,70.4416,70.4861,62300.0
2014-02-10 13:00:00,95.11,95.13,95.09,95.09,50700.0,70.4861,70.5009,70.4712,70.4712,50700.0
2014-02-10 13:10:00,95.09,95.12,95.05,95.05,67800.0,70.4712,70.4935,70.4416,70.4416,67800.0
2014-02-10 13:20:00,95.04,95.11,95.01,95.03,50700.0,70.4342,70.4861,70.4119,70.4268,50700.0
2014-02-10 13:30:00,95.03,95.04,94.98,94.99,58100.0,70.4268,70.4342,70.3897,70.3971,58100.0
2014-02-10 13:40:00,95.0,95.02,94.96,95.02,100500.0,70.4045,70.4194,70.3749,70.4194,100500.0
2014-02-10 13:50:00,95.02,95.11,95.02,95.11,158900.0,70.4194,70.4861,70.4194,70.4861,158900.0
2014-02-10 14:00:00,95.11,95.17,95.07,95.13,62300.0,70.4861,70.5305,70.4564,70.5009,62300.0
2014-02-10 14:10:00,95.14,95.14,94.99,95.04,133800.0,70.5083,70.5083,70.3971,70.4342,133800.0
2014-02-10 14:20:00,95.04,95.06,95.0,95.01,74300.0,70.4342,70.449,70.4045,70.4119,74300.0
2014-02-10 14:30:00,95.01,95.03,94.96,94.98,96700.0,70.4119,70.4268,70.3749,70.3897,96700.0
2014-02-10 14:40:00,94.97,95.02,94.95,95.0,105100.0,70.3823,70.4194,70.3675,70.4045,105100.0
2014-02-10 14:50:00,95.0,95.05,94.98,95.02,78000.0,70.4045,70.4416,70.3897,70.4194,78000.0
2014-02-10 15:00:00,95.02,95.03,94.89,94.89,143800.0,70.4194,70.4268,70.323,70.323,143800.0
2014-02-10 15:10:00,94.88,94.92,94.75,94.79,153800.0,70.3156,70.3452,70.2193,70.2489,153800.0
2014-02-10 15:20:00,94.8,94.87,94.76,94.87,128700.0,70.2563,70.3082,70.2267,70.3082,128700.0
2014-02-10 15:30:00,94.87,94.93,94.84,94.88,143100.0,70.3082,70.3527,70.286,70.3156,143100.0
2014-02-10 15:40:00,94.88,94.91,94.8,94.8,191100.0,70.3156,70.3378,70.2563,70.2563,191100.0
2014-02-10 15:50:00,94.81,94.88,94.79,94.85,327300.0,70.2637,70.3156,70.2489,70.2934,327300.0
2014-02-11 09:30:00,95.06,95.1,94.83,94.95,272500.0,70.449,70.4786,70.2785,70.3675,272500.0
2014-02-11 09:40:00,94.95,95.24,94.88,95.24,172100.0,70.3675,70.5824,70.3156,70.5824,172100.0
2014-02-11 09:50:00,95.25,95.29,95.1,95.28,97900.0,70.5898,70.6195,70.4786,70.612,97900.0
2014-02-11 10:00:00,95.29,95.39,95.23,95.26,106200.0,70.6195,70.6936,70.575,70.5972,106200.0
2014-02-11 10:10:00,95.25,95.39,95.25,95.39,96100.0,70.5898,70.6936,70.5898,70.6936,96100.0
2014-02-11 10:20:00,95.37,95.66,95.35,95.66,167300.0,70.6787,70.8937,70.6639,70.8937,167300.0
2014-02-11 10:30:00,95.65,95.66,95.55,95.63,104500.0,70.8862,70.8937,70.8121,70.8714,104500.0
2014-02-11 10:40:00,95.62,95.69,95.62,95.63,103200.0,70.864,70.9159,70.864,70.8714,103200.0
2014-02-11 10:50:00,95.64,95.75,95.63,95.69,72800.0,70.8788,70.9604,70.8714,70.9159,72800.0
2014-02-11 11:00:00,95.69,95.84,95.68,95.79,85900.0,70.9159,71.0271,70.9085,70.99,85900.0
2014-02-11 11:10:00,95.79,95.79,95.68,95.76,153200.0,70.99,70.99,70.9085,70.9678,153200.0
2014-02-11 11:20:00,95.76,95.78,95.56,95.6,123900.0,70.9678,70.9826,70.8196,70.8492,123900.0
2014-02-11 11:30:00,95.61,95.63,95.48,95.54,136700.0,70.8566,70.8714,70.7603,70.8047,136700.0
2014-02-11 11:40:00,95.54,95.61,95.5,95.52,83100.0,70.8047,70.8566,70.7751,70.7899,83100.0
2014-02-11 11:50:00,95.52,95.62,95.49,95.61,110700.0,70.7899,70.864,70.7677,70.8566,110700.0
2014-02-11 12:00:00,95.61,95.61,95.51,95.51,80600.0,70.8566,70.8566,70.7825,70.7825,80600.0
2014-02-11 12:10:00,95.51,95.57,95.48,95.51,68600.0,70.7825,70.827,70.7603,70.7825,68600.0
2014-02-11 12:20:00,95.51,95.53,95.44,95.45,91000.0,70.7825,70.7973,70.7306,70.738,91000.0
2014-02-11 12:30:00,95.45,95.5,95.43,95.43,67600.0,70.738,70.7751,70.7232,70.7232,67600.0
2014-02-11 12:40:00,95.43,95.5,95.41,95.5,66200.0,70.7232,70.7751,70.7084,70.7751,66200.0
2014-02-11 12:50:00,95.5,95.58,95.48,95.53,55100.0,70.7751,70.8344,70.7603,70.7973,55100.0
2014-02-11 13:00:00,95.55,95.61,95.52,95.61,63200.0,70.8121,70.8566,70.7899,70.8566,63200.0
2014-02-11 13:10:00,95.61,95.75,95.61,95.65,73000.0,70.8566,70.9604,70.8566,70.8862,73000.0
2014-02-11 13:20:00,95.65,95.65,95.58,95.58,59000.0,70.8862,70.8862,70.8344,70.8344,59000.0
2014-02-11 13:30:00,95.57,95.61,95.53,95.55,71200.0,70.827,70.8566,70.7973,70.8121,71200.0
2014-02-11 13:40:00,95.55,95.63,95.53,95.63,61500.0,70.8121,70.8714,70.7973,70.8714,61500.0
2014-02-11 13:50:00,95.63,95.63,95.5,95.51,47300.0,70.8714,70.8714,70.7751,70.7825,47300.0
2014-02-11 14:00:00,95.51,95.54,95.47,95.48,109500.0,70.7825,70.8047,70.7529,70.7603,109500.0
2014-02-11 14:10:00,95.48,95.49,95.44,95.48,57300.0,70.7603,70.7677,70.7306,70.7603,57300.0
2014-02-11 14:20:00,95.47,95.57,95.47,95.57,72400.0,70.7529,70.827,70.7529,70.827,72400.0
2014-02-11 14:30:00,95.57,95.61,95.55,95.6,71100.0,70.827,70.8566,70.8121,70.8492,71100.0
2014-02-11 14:40:00,95.61,95.66,95.6,95.61,80400.0,70.8566,70.8937,70.8492,70.8566,80400.0
2014-02-11 14:50:00,95.62,95.63,95.5,95.53,184500.0,70.864,70.8714,70.7751,70.7973,184500.0
2014-02-11 15:00:00,95.52,95.58,95.5,95.54,95700.0,70.7899,70.8344,70.7751,70.8047,95700.0
2014-02-11 15:10:00,95.54,95.56,95.46,95.52,128500.0,70.8047,70.8196,70.7454,70.7899,128500.0
2014-02-11 15:20:00,95.53,95.53,95.37,95.41,155700.0,70.7973,70.7973,70.6787,70.7084,155700.0
2014-02-11 15:30:00,95.41,95.44,95.29,95.29,195500.0,70.7084,70.7306,70.6195,70.6195,195500.0
2014-02-11 15:40:00,95.29,95.33,95.22,95.27,288100.0,70.6195,70.6491,70.5676,70.6046,288100.0
2014-02-11 15:50:00,95.28,95.34,95.26,95.33,348600.0,70.612,70.6565,70.5972,70.6491,348600.0
2014-02-12 09:30:00,95.44,95.67,95.36,95.5,179500.0,70.7306,70.9011,70.6713,70.7751,179500.0
2014-02-12 09:40:00,95.52,95.63,95.48,95.51,86400.0,70.7899,70.8714,70.7603,70.7825,86400.0
2014-02-12 09:50:00,95.51,95.59,95.41,95.42,108800.0,70.7825,70.8418,70.7084,70.7158,108800.0
2014-02-12 10:00:00,95.41,95.55,95.34,95.42,114500.0,70.7084,70.8121,70.6565,70.7158,114500.0
2014-02-12 10:10:00,95.42,95.43,95.34,95.35,65000.0,70.7158,70.7232,70.6565,70.6639,65000.0
2014-02-12 10:20:00,95.34,95.37,95.19,95.23,65300.0,70.6565,70.6787,70.5453,70.575,65300.0
2014-02-12 10:30:00,95.23,95.24,95.11,95.17,88400.0,70.575,70.5824,70.4861,70.5305,88400.0
2014-02-12 10:40:00,95.16,95.19,95.04,95.09,80500.0,70.5231,70.5453,70.4342,70.4712,80500.0
2014-02-12 10:50:00,95.09,95.17,95.09,95.11,71900.0,70.4712,70.5305,70.4712,70.4861,71900.0
2014-02-12 11:00:00,95.11,95.17,95.06,95.12,79400.0,70.4861,70.5305,70.449,70.4935,79400.0
2014-02-12 11:10:00,95.12,95.12,94.98,95.03,111100.0,70.4935,70.4935,70.3897,70.4268,111100.0
2014-02-12 11:20:00,95.02,95.05,94.98,95.0,101000.0,70.4194,70.4416,70.3897,70.4045,101000.0
2014-02-12 11:30:00,95.0,95.05,94.97,95.05,103400.0,70.4045,70.4416,70.3823,70.4416,103400.0
2014-02-12 11:40:00,95.04,95.08,94.98,94.99,87100.0,70.4342,70.4638,70.3897,70.3971,87100.0
2014-02-12 11:50:00,94.99,95.03,94.98,95.02,125800.0,70.3971,70.4268,70.3897,70.4194,125800.0
2014-02-12 12:00:00,95.01,95.06,94.99,95.04,91000.0,70.4119,70.449,70.3971,70.4342,91000.0
2014-02-12 12:10:00,95.04,95.06,95.01,95.03,63300.0,70.4342,70.449,70.4119,70.4268,63300.0
2014-02-12 12:20:00,95.02,95.04,94.99,95.01,44700.0,70.4194,70.4342,70.3971,70.4119,44700.0
2014-02-12 12:30:00,95.02,95.06,94.99,95.01,40200.0,70.4194,70.449,70.3971,70.4119,40200.0
2014-02-12 12:40:00,95.01,95.06,94.99,95.02,56600.0,70.4119,70.449,70.3971,70.4194,56600.0
2014-02-12 12:50:00,95.02,95.09,95.01,95.08,66500.0,70.4194,70.4712,70.4119,70.4638,66500.0
2014-02-12 13:00:00,95.08,95.13,95.0,95.02,127000.0,70.4638,70.5009,70.4045,70.4194,127000.0
2014-02-12 13:10:00,95.01,95.02,94.99,95.01,66200.0,70.4119,70.4194,70.3971,70.4119,66200.0
2014-02-12 13:20:00,95.01,95.08,94.99,95.06,52500.0,70.4119,70.4638,70.3971,70.449,52500.0
2014-02-12 13:30:00,95.06,95.1,95.04,95.05,36600.0,70.449,70.4786,70.4342,70.4416,36600.0
2014-02-12 13:40:00,95.06,95.08,94.99,95.01,87700.0,70.449,70.4638,70.3971,70.4119,87700.0
2014-02-12 13:50:00,95.02,95.03,94.99,95.02,92400.0,70.4194,70.4268,70.3971,70.4194,92400.0
2014-02-12 14:00:00,95.02,95.13,95.01,95.11,59800.0,70.4194,70.5009,70.4119,70.4861,59800.0
2014-02-12 14:10:00,95.11,95.11,95.04,95.07,48400.0,70.4861,70.4861,70.4342,70.4564,48400.0
2014-02-12 14:20:00,95.07,95.1,95.06,95.06,51800.0,70.4564,70.4786,70.449,70.449,51800.0
2014-02-12 14:30:00,95.06,95.06,94.99,94.99,73100.0,70.449,70.449,70.3971,70.3971,73100.0
2014-02-12 14:40:00,94.99,95.05,94.99,95.01,44000.0,70.3971,70.4416,70.3971,70.4119,44000.0
2014-02-12 14:50:00,95.0,95.02,94.98,95.01,65900.0,70.4045,70.4194,70.3897,70.4119,65900.0
2014-02-12 15:00:00,95.01,95.03,94.98,94.99,105100.0,70.4119,70.4268,70.3897,70.3971,105100.0
2014-02-12 15:10:00,94.99,95.01,94.94,94.98,119400.0,70.3971,70.4119,70.3601,70.3897,119400.0
2014-02-12 15:20:00,94.98,95.01,94.94,94.94,89100.0,70.3897,70.4119,70.3601,70.3601,89100.0
2014-02-12 15:30:00,94.94,95.0,94.92,94.92,123400.0,70.3601,70.4045,70.3452,70.3452,123400.0
2014-02-12 15:40:00,94.93,95.0,94.88,94.89,192100.0,70.3527,70.4045,70.3156,70.323,192100.0
2014-02-12 15:50:00,94.89,94.92,94.79,94.89,340100.0,70.323,70.3452,70.2489,70.323,340100.0
2014-02-13 09:30:00,94.69,95.0,94.5,94.82,260600.0,70.1748,70.4045,70.034,70.2711,260600.0
2014-02-13 09:40:00,94.82,95.09,94.79,95.06,141000.0,70.2711,70.4712,70.2489,70.449,141000.0
2014-02-13 09:50:00,95.04,95.26,95.04,95.26,97600.0,70.4342,70.5972,70.4342,70.5972,97600.0
2014-02-13 10:00:00,95.26,95.29,95.13,95.29,69900.0,70.5972,70.6195,70.5009,70.6195,69900.0
2014-02-13 10:10:00,95.28,95.4,95.26,95.39,71100.0,70.612,70.701,70.5972,70.6936,71100.0
2014-02-13 10:20:00,95.4,95.47,95.31,95.36,80400.0,70.701,70.7529,70.6343,70.6713,80400.0
2014-02-13 10:30:00,95.36,95.37,95.19,95.25,74500.0,70.6713,70.6787,70.5453,70.5898,74500.0
2014-02-13 10:40:00,95.26,95.26,95.15,95.21,68400.0,70.5972,70.5972,70.5157,70.5602,68400.0
2014-02-13 10:50:00,95.21,95.36,95.19,95.29,82600.0,70.5602,70.6713,70.5453,70.6195,82600.0
2014-02-13 11:00:00,95.3,95.39,95.29,95.38,58500.0,70.6269,70.6936,70.6195,70.6862,58500.0
2014-02-13 11:10:00,95.37,95.4,95.33,95.37,85100.0,70.6787,70.701,70.6491,70.6787,85100.0
2014-02-13 11:20:00,95.37,95.47,95.36,95.44,58800.0,70.6787,70.7529,70.6713,70.7306,58800.0
2014-02-13 11:30:00,95.43,95.47,95.38,95.39,50300.0,70.7232,70.7529,70.6862,70.6936,50300.0
2014-02-13 11:40:00,95.38,95.45,95.37,95.4,44000.0,70.6862,70.738,70.6787,70.701,44000.0
2014-02-13 11:50:00,95.39,95.44,95.36,95.42,58300.0,70.6936,70.7306,70.6713,70.7158,58300.0
2014-02-13 12:00:00,95.42,95.44,95.34,95.38,42400.0,70.7158,70.7306,70.6565,70.6862,42400.0
2014-02-13 12:10:00,95.38,95.4,95.31,95.34,88300.0,70.6862,70.701,70.6343,70.6565,88300.0
2014-02-13 12:20:00,95.34,95.36,95.26,95.28,62200.0,70.6565,70.6713,70.5972,70.612,62200.0
2014-02-13 12:30:00,95.28,95.39,95.27,95.36,32300.0,70.612,70.6936,70.6046,70.6713,32300.0
2014-02-13 12:40:00,95.37,95.43,95.36,95.4,38600.0,70.6787,70.7232,70.6713,70.701,38600.0
2014-02-13 12:50:00,95.41,95.45,95.32,95.37,95600.0,70.7084,70.738,70.6417,70.6787,95600.0
2014-02-13 13:00:00,95.37,95.45,95.33,95.43,36700.0,70.6787,70.738,70.6491,70.7232,36700.0
2014-02-13 13:10:00,95.42,95.54,95.39,95.52,58100.0,70.7158,70.8047,70.6936,70.7899,58100.0
2014-02-13 13:20:00,95.52,95.58,95.49,95.55,73800.0,70.7899,70.8344,70.7677,70.8121,73800.0
2014-02-13 13:30:00,95.56,95.56,95.5,95.53,46200.0,70.8196,70.8196,70.7751,70.7973,46200.0
2014-02-13 13:40:00,95.53,95.58,95.44,95.45,85400.0,70.7973,70.8344,70.7306,70.738,85400.0
2014-02-13 13:50:00,95.44,95.48,95.41,95.44,58600.0,70.7306,70.7603,70.7084,70.7306,58600.0
2014-02-13 14:00:00,95.44,95.5,95.44,95.44,45500.0,70.7306,70.7751,70.7306,70.7306,45500.0
2014-02-13 14:10:00,95.43,95.45,95.39,95.39,59400.0,70.7232,70.738,70.6936,70.6936,59400.0
2014-02-13 14:20:00,95.4,95.4,95.29,95.3,79100.0,70.701,70.701,70.6195,70.6269,79100.0
2014-02-13 14:30:00,95.3,95.4,95.3,95.39,46100.0,70.6269,70.701,70.6269,70.6936,46100.0
2014-02-13 14:40:00,95.39,95.48,95.37,95.45,48600.0,70.6936,70.7603,70.6787,70.738,48600.0
2014-02-13 14:50:00,95.45,95.48,95.41,95.46,77200.0,70.738,70.7603,70.7084,70.7454,77200.0
2014-02-13 15:00:00,95.46,95.48,95.41,95.42,48700.0,70.7454,70.7603,70.7084,70.7158,48700.0
2014-02-13 15:10:00,95.43,95.46,95.4,95.41,67400.0,70.7232,70.7454,70.701,70.7084,67400.0
2014-02-13 15:20:00,95.41,95.44,95.37,95.41,83300.0,70.7084,70.7306,70.6787,70.7084,83300.0
2014-02-13 15:30:00,95.41,95.45,95.38,95.42,76700.0,70.7084,70.738,70.6862,70.7158,76700.0
2014-02-13 15:40:00,95.41,95.45,95.39,95.39,137300.0,70.7084,70.738,70.6936,70.6936,137300.0
2014-02-13 15:50:00,95.39,95.47,95.39,95.45,261800.0,70.6936,70.7529,70.6936,70.738,261800.0
2014-02-14 09:30:00,95.3,95.5,95.12,95.4,198800.0,70.6269,70.7751,70.4935,70.701,198800.0
2014-02-14 09:40:00,95.4,95.46,95.23,95.43,113100.0,70.701,70.7454,70.575,70.7232,113100.0
2014-02-14 09:50:00,95.42,95.5,95.11,95.43,203400.0,70.7158,70.7751,70.4861,70.7232,203400.0
2014-02-14 10:00:00,95.46,95.49,95.34,95.46,82700.0,70.7454,70.7677,70.6565,70.7454,82700.0
2014-02-14 10:10:00,95.45,95.58,95.43,95.53,100900.0,70.738,70.8344,70.7232,70.7973,100900.0
2014-02-14 10:20:00,95.54,95.66,95.52,95.63,77800.0,70.8047,70.8937,70.7899,70.8714,77800.0
2014-02-14 10:30:00,95.64,95.64,95.59,95.6,57400.0,70.8788,70.8788,70.8418,70.8492,57400.0
2014-02-14 10:40:00,95.61,95.67,95.52,95.67,56800.0,70.8566,70.9011,70.7899,70.9011,56800.0
2014-02-14 10:50:00,95.68,95.69,95.6,95.62,75800.0,70.9085,70.9159,70.8492,70.864,75800.0
2014-02-14 11:00:00,95.61,95.67,95.59,95.67,61300.0,70.8566,70.9011,70.8418,70.9011,61300.0
2014-02-14 11:10:00,95.67,95.69,95.58,95.62,69200.0,70.9011,70.9159,70.8344,70.864,69200.0
2014-02-14 11:20:00,95.62,95.69,95.62,95.65,54100.0,70.864,70.9159,70.864,70.8862,54100.0
2014-02-14 11:30:00,95.65,95.77,95.61,95.77,55100.0,70.8862,70.9752,70.8566,70.9752,55100.0
2014-02-14 11:40:00,95.77,95.8,95.75,95.76,47800.0,70.9752,70.9974,70.9604,70.9678,47800.0
2014-02-14 11:50:00,95.77,95.77,95.68,95.75,67500.0,70.9752,70.9752,70.9085,70.9604,67500.0
2014-02-14 12:00:00,95.75,95.76,95.66,95.71,58400.0,70.9604,70.9678,70.8937,70.9307,58400.0
2014-02-14 12:10:00,95.72,95.83,95.72,95.82,49900.0,70.9381,71.0196,70.9381,71.0122,49900.0
2014-02-14 12:20:00,95.81,95.81,95.77,95.77,32600.0,71.0048,71.0048,70.9752,70.9752,32600.0
2014-02-14 12:30:00,95.77,95.83,95.73,95.78,60600.0,70.9752,71.0196,70.9455,70.9826,60600.0
2014-02-14 12:40:00,95.79,95.82,95.78,95.8,50000.0,70.99,71.0122,70.9826,70.9974,50000.0
2014-02-14 12:50:00,95.8,95.83,95.8,95.81,61900.0,70.9974,71.0196,70.9974,71.0048,61900.0
2014-02-14 13:00:00,95.8,95.82,95.79,95.81,39600.0,70.9974,71.0122,70.99,71.0048,39600.0
2014-02-14 13:10:00,95.8,95.9,95.8,95.89,68800.0,70.9974,71.0715,70.9974,71.0641,68800.0
2014-02-14 13:20:00,95.89,95.9,95.84,95.87,31700.0,71.0641,71.0715,71.0271,71.0493,31700.0
2014-02-14 13:30:00,95.88,95.93,95.87,95.9,39900.0,71.0567,71.0938,71.0493,71.0715,39900.0
2014-02-14 13:40:00,95.9,95.94,95.86,95.94,43900.0,71.0715,71.1012,71.0419,71.1012,43900.0
2014-02-14 13:50:00,95.93,95.97,95.87,95.87,75200.0,71.0938,71.1234,71.0493,71.0493,75200.0
2014-02-14 14:00:00,95.87,95.93,95.87,95.92,46200.0,71.0493,71.0938,71.0493,71.0863,46200.0
2014-02-14 14:10:00,95.92,95.94,95.88,95.93,75800.0,71.0863,71.1012,71.0567,71.0938,75800.0
2014-02-14 14:20:00,95.94,95.95,95.9,95.91,57100.0,71.1012,71.1086,71.0715,71.0789,57100.0
2014-02-14 14:30:00,95.92,95.92,95.85,95.86,52200.0,71.0863,71.0863,71.0345,71.0419,52200.0
2014-02-14 14:40:00,95.85,95.9,95.85,95.9,44100.0,71.0345,71.0715,71.0345,71.0715,44100.0
2014-02-14 14:50:00,95.89,95.93,95.89,95.91,98500.0,71.0641,71.0938,71.0641,71.0789,98500.0
2014-02-14 15:00:00,95.91,95.92,95.88,95.88,28300.0,71.0789,71.0863,71.0567,71.0567,28300.0
2014-02-14 15:10:00,95.88,95.9,95.83,95.83,50500.0,71.0567,71.0715,71.0196,71.0196,50500.0
2014-02-14 15:20:00,95.83,95.86,95.8,95.84,41100.0,71.0196,71.0419,70.9974,71.0271,41100.0
2014-02-14 15:30:00,95.84,95.85,95.8,95.8,76900.0,71.0271,71.0345,70.9974,70.9974,76900.0
2014-02-14 15:40:00,95.8,95.81,95.73,95.76,123900.0,70.9974,71.0048,70.9455,70.9678,123900.0
2014-02-14 15:50:00,95.76,95.81,95.73,95.78,229200.0,70.9678,71.0048,70.9455,70.9826,229200.0
2014-02-18 09:30:00,96.03,96.03,95.54,95.72,395800.0,71.1679,71.1679,70.8047,70.9381,395800.0
2014-02-18 09:40:00,95.72,96.11,95.67,96.08,177500.0,70.9381,71.2272,70.9011,71.2049,177500.0
2014-02-18 09:50:00,96.08,96.11,95.96,96.04,120900.0,71.2049,71.2272,71.116,71.1753,120900.0
2014-02-18 10:00:00,96.04,96.1,95.89,95.91,127200.0,71.1753,71.2197,71.0641,71.0789,127200.0
2014-02-18 10:10:00,95.91,95.92,95.84,95.88,80100.0,71.0789,71.0863,71.0271,71.0567,80100.0
2014-02-18 10:20:00,95.88,96.05,95.83,96.05,117100.0,71.0567,71.1827,71.0196,71.1827,117100.0
2014-02-18 10:30:00,96.05,96.05,95.9,95.92,75700.0,71.1827,71.1827,71.0715,71.0863,75700.0
2014-02-18 10:40:00,95.92,96.0,95.89,95.89,104900.0,71.0863,71.1456,71.0641,71.0641,104900.0
2014-02-18 10:50:00,95.89,95.92,95.78,95.85,103500.0,71.0641,71.0863,70.9826,71.0345,103500.0
2014-02-18 11:00:00,95.84,95.97,95.84,95.94,58500.0,71.0271,71.1234,71.0271,71.1012,58500.0
2014-02-18 11:10:00,95.94,96.2,95.94,96.16,172200.0,71.1012,71.2939,71.1012,71.2642,172200.0
2014-02-18 11:20:00,96.17,96.3,96.16,96.29,95400.0,71.2716,71.368,71.2642,71.3606,95400.0
2014-02-18 11:30:00,96.3,96.39,96.22,96.24,79500.0,71.368,71.4347,71.3087,71.3235,79500.0
2014-02-18 11:40:00,96.24,96.38,96.23,96.33,64200.0,71.3235,71.4273,71.3161,71.3902,64200.0
2014-02-18 11:50:00,96.33,96.34,96.21,96.22,69700.0,71.3902,71.3976,71.3013,71.3087,69700.0
2014-02-18 12:00:00,96.22,96.31,96.22,96.25,59400.0,71.3087,71.3754,71.3087,71.3309,59400.0
2014-02-18 12:10:00,96.26,96.35,96.25,96.35,60800.0,71.3383,71.405,71.3309,71.405,60800.0
2014-02-18 12:20:00,96.35,96.42,96.32,96.41,106700.0,71.405,71.4569,71.3828,71.4495,106700.0
2014-02-18 12:30:00,96.41,96.43,96.39,96.39,62400.0,71.4495,71.4643,71.4347,71.4347,62400.0
2014-02-18 12:40:00,96.39,96.49,96.37,96.49,67900.0,71.4347,71.5088,71.4198,71.5088,67900.0
2014-02-18 12:50:00,96.49,96.49,96.43,96.44,69000.0,71.5088,71.5088,71.4643,71.4717,69000.0
2014-02-18 13:00:00,96.45,96.49,96.43,96.44,46100.0,71.4791,71.5088,71.4643,71.4717,46100.0
2014-02-18 13:10:00,96.44,96.44,96.37,96.38,40200.0,71.4717,71.4717,71.4198,71.4273,40200.0
2014-02-18 13:20:00,96.38,96.48,96.37,96.42,81200.0,71.4273,71.5014,71.4198,71.4569,81200.0
2014-02-18 13:30:00,96.41,96.48,96.38,96.46,79000.0,71.4495,71.5014,71.4273,71.4865,79000.0
2014-02-18 13:40:00,96.46,96.49,96.36,96.36,66600.0,71.4865,71.5088,71.4124,71.4124,66600.0
2014-02-18 13:50:00,96.35,96.45,96.29,96.45,92000.0,71.405,71.4791,71.3606,71.4791,92000.0
2014-02-18 14:00:00,96.45,96.49,96.39,96.49,159500.0,71.4791,71.5088,71.4347,71.5088,159500.0
2014-02-18 14:10:00,96.49,96.57,96.44,96.54,125000.0,71.5088,71.5681,71.4717,71.5458,125000.0
2014-02-18 14:20:00,96.54,96.54,96.44,96.45,69100.0,71.5458,71.5458,71.4717,71.4791,69100.0
2014-02-18 14:30:00,96.45,96.47,96.42,96.43,60500.0,71.4791,71.494,71.4569,71.4643,60500.0
2014-02-18 14:40:00,96.42,96.48,96.34,96.38,119700.0,71.4569,71.5014,71.3976,71.4273,119700.0
2014-02-18 14:50:00,96.39,96.42,96.34,96.36,96800.0,71.4347,71.4569,71.3976,71.4124,96800.0
2014-02-18 15:00:00,96.36,96.36,96.24,96.24,97000.0,71.4124,71.4124,71.3235,71.3235,97000.0
2014-02-18 15:10:00,96.25,96.27,96.21,96.26,73200.0,71.3309,71.3457,71.3013,71.3383,73200.0
2014-02-18 15:20:00,96.26,96.3,96.16,96.2,135500.0,71.3383,71.368,71.2642,71.2939,135500.0
2014-02-18 15:30:00,96.2,96.21,96.11,96.12,135500.0,71.2939,71.3013,71.2272,71.2346,135500.0
2014-02-18 15:40:00,96.11,96.13,96.02,96.06,224400.0,71.2272,71.242,71.1605,71.1901,224400.0
2014-02-18 15:50:00,96.06,96.12,96.0,96.03,279000.0,71.1901,71.2346,71.1456,71.1679,279000.0
2014-02-19 09:30:00,95.78,96.08,95.68,96.06,184900.0,70.9826,71.2049,70.9085,71.1901,184900.0
2014-02-19 09:40:00,96.08,96.28,96.03,96.2,97000.0,71.2049,71.3531,71.1679,71.2939,97000.0
2014-02-19 09:50:00,96.2,96.37,96.19,96.35,108100.0,71.2939,71.4198,71.2864,71.405,108100.0
2014-02-19 10:00:00,96.38,96.5,96.35,96.44,72200.0,71.4273,71.5162,71.405,71.4717,72200.0
2014-02-19 10:10:00,96.45,96.53,96.4,96.49,89400.0,71.4791,71.5384,71.4421,71.5088,89400.0
2014-02-19 10:20:00,96.48,96.59,96.48,96.58,73800.0,71.5014,71.5829,71.5014,71.5755,73800.0
2014-02-19 10:30:00,96.59,96.66,96.5,96.5,84500.0,71.5829,71.6348,71.5162,71.5162,84500.0
2014-02-19 10:40:00,96.51,96.53,96.4,96.4,96500.0,71.5236,71.5384,71.4421,71.4421,96500.0
2014-02-19 10:50:00,96.39,96.43,96.24,96.28,66300.0,71.4347,71.4643,71.3235,71.3531,66300.0
2014-02-19 11:00:00,96.26,96.29,96.22,96.24,58800.0,71.3383,71.3606,71.3087,71.3235,58800.0
2014-02-19 11:10:00,96.25,96.26,96.15,96.2,79300.0,71.3309,71.3383,71.2568,71.2939,79300.0
2014-02-19 11:20:00,96.19,96.24,96.15,96.15,43800.0,71.2864,71.3235,71.2568,71.2568,43800.0
2014-02-19 11:30:00,96.15,96.2,96.08,96.1,66600.0,71.2568,71.2939,71.2049,71.2197,66600.0
2014-02-19 11:40:00,96.11,96.2,96.08,96.14,57200.0,71.2272,71.2939,71.2049,71.2494,57200.0
2014-02-19 11:50:00,96.14,96.14,95.92,95.92,108700.0,71.2494,71.2494,71.0863,71.0863,108700.0
2014-02-19 12:00:00,95.91,95.99,95.8,95.94,99900.0,71.0789,71.1382,70.9974,71.1012,99900.0
2014-02-19 12:10:00,95.93,96.04,95.93,96.01,105500.0,71.0938,71.1753,71.0938,71.153,105500.0
2014-02-19 12:20:00,96.01,96.02,95.88,95.97,43300.0,71.153,71.1605,71.0567,71.1234,43300.0
2014-02-19 12:30:00,95.98,96.02,95.88,95.96,41900.0,71.1308,71.1605,71.0567,71.116,41900.0
2014-02-19 12:40:00,95.95,95.97,95.85,95.87,34700.0,71.1086,71.1234,71.0345,71.0493,34700.0
2014-02-19 12:50:00,95.87,95.93,95.85,95.92,32400.0,71.0493,71.0938,71.0345,71.0863,32400.0
2014-02-19 13:00:00,95.91,95.94,95.87,95.92,30100.0,71.0789,71.1012,71.0493,71.0863,30100.0
2014-02-19 13:10:00,95.92,96.02,95.9,96.01,41700.0,71.0863,71.1605,71.0715,71.153,41700.0
2014-02-19 13:20:00,96.02,96.07,95.99,95.99,28200.0,71.1605,71.1975,71.1382,71.1382,28200.0
2014-02-19 13:30:00,96.01,96.01,95.98,95.98,21800.0,71.153,71.153,71.1308,71.1308,21800.0
2014-02-19 13:40:00,95.99,96.01,95.92,95.92,46900.0,71.1382,71.153,71.0863,71.0863,46900.0
2014-02-19 13:50:00,95.91,95.91,95.75,95.75,70500.0,71.0789,71.0789,70.9604,70.9604,70500.0
2014-02-19 14:00:00,95.77,95.95,95.69,95.93,123500.0,70.9752,71.1086,70.9159,71.0938,123500.0
2014-02-19 14:10:00,95.94,95.96,95.68,95.7,111400.0,71.1012,71.116,70.9085,70.9233,111400.0
2014-02-19 14:20:00,95.7,95.77,95.55,95.75,81500.0,70.9233,70.9752,70.8121,70.9604,81500.0
2014-02-19 14:30:00,95.77,95.83,95.72,95.81,47000.0,70.9752,71.0196,70.9381,71.0048,47000.0
2014-02-19 14:40:00,95.81,95.85,95.78,95.78,109800.0,71.0048,71.0345,70.9826,70.9826,109800.0
2014-02-19 14:50:00,95.78,95.83,95.7,95.75,58500.0,70.9826,71.0196,70.9233,70.9604,58500.0
2014-02-19 15:00:00,95.74,95.82,95.72,95.78,62300.0,70.9529,71.0122,70.9381,70.9826,62300.0
2014-02-19 15:10:00,95.78,95.78,95.65,95.65,88600.0,70.9826,70.9826,70.8862,70.8862,88600.0
2014-02-19 15:20:00,95.65,95.65,95.59,95.64,61700.0,70.8862,70.8862,70.8418,70.8788,61700.0
2014-02-19 15:30:00,95.64,95.65,95.58,95.62,90700.0,70.8788,70.8862,70.8344,70.864,90700.0
2014-02-19 15:40:00,95.62,95.64,95.5,95.53,162200.0,70.864,70.8788,70.7751,70.7973,162200.0
2014-02-19 15:50:00,95.54,95.57,95.46,95.54,329900.0,70.8047,70.827,70.7454,70.8047,329900.0
2014-02-20 09:30:00,95.68,95.98,95.51,95.78,172400.0,70.9085,71.1308,70.7825,70.9826,172400.0
2014-02-20 09:40:00,95.79,95.94,95.67,95.7,78300.0,70.99,71.1012,70.9011,70.9233,78300.0
2014-02-20 09:50:00,95.7,95.8,95.49,95.62,79600.0,70.9233,70.9974,70.7677,70.864,79600.0
2014-02-20 10:00:00,95.59,95.78,95.48,95.61,117800.0,70.8418,70.9826,70.7603,70.8566,117800.0
2014-02-20 10:10:00,95.6,95.8,95.59,95.71,114500.0,70.8492,70.9974,70.8418,70.9307,114500.0
2014-02-20 10:20:00,95.7,95.82,95.65,95.78,67200.0,70.9233,71.0122,70.8862,70.9826,67200.0
2014-02-20 10:30:00,95.77,95.91,95.77,95.9,55200.0,70.9752,71.0789,70.9752,71.0715,55200.0
2014-02-20 10:40:00,95.9,96.11,95.9,96.03,75200.0,71.0715,71.2272,71.0715,71.1679,75200.0
2014-02-20 10:50:00,96.01,96.05,95.95,95.98,47100.0,71.153,71.1827,71.1086,71.1308,47100.0
2014-02-20 11:00:00,95.99,96.08,95.95,95.99,48200.0,71.1382,71.2049,71.1086,71.1382,48200.0
2014-02-20 11:10:00,95.99,95.99,95.79,95.79,34800.0,71.1382,71.1382,70.99,70.99,34800.0
2014-02-20 11:20:00,95.8,95.85,95.76,95.84,38400.0,70.9974,71.0345,70.9678,71.0271,38400.0
2014-02-20 11:30:00,95.86,95.96,95.85,95.93,43700.0,71.0419,71.116,71.0345,71.0938,43700.0
2014-02-20 11:40:00,95.92,95.97,95.9,95.92,36300.0,71.0863,71.1234,71.0715,71.0863,36300.0
2014-02-20 11:50:00,95.92,95.92,95.78,95.83,41400.0,71.0863,71.0863,70.9826,71.0196,41400.0
2014-02-20 12:00:00,95.82,95.93,95.81,95.93,25900.0,71.0122,71.0938,71.0048,71.0938,25900.0
2014-02-20 12:10:00,95.93,95.96,95.85,95.96,38800.0,71.0938,71.116,71.0345,71.116,38800.0
2014-02-20 12:20:00,95.96,96.0,95.95,95.97,29600.0,71.116,71.1456,71.1086,71.1234,29600.0
2014-02-20 12:30:00,95.97,96.04,95.96,96.0,39200.0,71.1234,71.1753,71.116,71.1456,39200.0
2014-02-20 12:40:00,96.0,96.05,95.94,95.95,62900.0,71.1456,71.1827,71.1012,71.1086,62900.0
2014-02-20 12:50:00,95.96,95.97,95.84,95.84,21600.0,71.116,71.1234,71.0271,71.0271,21600.0
2014-02-20 13:00:00,95.85,95.94,95.84,95.92,32700.0,71.0345,71.1012,71.0271,71.0863,32700.0
2014-02-20 13:10:00,95.93,95.95,95.87,95.88,29400.0,71.0938,71.1086,71.0493,71.0567,29400.0
2014-02-20 13:20:00,95.89,95.92,95.88,95.91,18600.0,71.0641,71.0863,71.0567,71.0789,18600.0
2014-02-20 13:30:00,95.91,95.98,95.9,95.96,25000.0,71.0789,71.1308,71.0715,71.116,25000.0
2014-02-20 13:40:00,95.97,95.98,95.92,95.93,34600.0,71.1234,71.1308,71.0863,71.0938,34600.0
2014-02-20 13:50:00,95.94,95.99,95.93,95.99,29900.0,71.1012,71.1382,71.0938,71.1382,29900.0
2014-02-20 14:00:00,95.98,96.03,95.91,95.91,101900.0,71.1308,71.1679,71.0789,71.0789,101900.0
2014-02-20 14:10:00,95.92,96.05,95.91,96.02,40500.0,71.0863,71.1827,71.0789,71.1605,40500.0
2014-02-20 14:20:00,96.01,96.02,95.91,95.93,41000.0,71.153,71.1605,71.0789,71.0938,41000.0
2014-02-20 14:30:00,95.94,96.04,95.93,96.04,37400.0,71.1012,71.1753,71.0938,71.1753,37400.0
2014-02-20 14:40:00,96.04,96.06,95.99,96.02,45900.0,71.1753,71.1901,71.1382,71.1605,45900.0
2014-02-20 14:50:00,96.01,96.02,95.96,96.01,39600.0,71.153,71.1605,71.116,71.153,39600.0
2014-02-20 15:00:00,96.0,96.02,95.92,95.92,32300.0,71.1456,71.1605,71.0863,71.0863,32300.0
2014-02-20 15:10:00,95.93,95.97,95.89,95.94,58300.0,71.0938,71.1234,71.0641,71.1012,58300.0
2014-02-20 15:20:00,95.94,95.97,95.89,95.9,84300.0,71.1012,71.1234,71.0641,71.0715,84300.0
2014-02-20 15:30:00,95.9,95.92,95.86,95.86,71900.0,71.0715,71.0863,71.0419,71.0419,71900.0
2014-02-20 15:40:00,95.86,95.93,95.84,95.92,109500.0,71.0419,71.0938,71.0271,71.0863,109500.0
2014-02-20 15:50:00,95.93,95.94,95.75,95.77,289800.0,71.0938,71.1012,70.9604,70.9752,289800.0
2014-02-21 09:30:00,96.04,96.41,96.04,96.39,673200.0,71.1753,71.4495,71.1753,71.4347,673200.0
2014-02-21 09:40:00,96.38,96.84,96.38,96.84,239700.0,71.4273,71.7682,71.4273,71.7682,239700.0
2014-02-21 09:50:00,96.82,96.95,96.8,96.85,200200.0,71.7533,71.8497,71.7385,71.7756,200200.0
2014-02-21 10:00:00,96.85,96.98,96.83,96.89,207900.0,71.7756,71.8719,71.7607,71.8052,207900.0
2014-02-21 10:10:00,96.89,96.93,96.83,96.86,95500.0,71.8052,71.8349,71.7607,71.783,95500.0
2014-02-21 10:20:00,96.86,96.92,96.82,96.83,165400.0,71.783,71.8274,71.7533,71.7607,165400.0
2014-02-21 10:30:00,96.83,96.95,96.74,96.9,145600.0,71.7607,71.8497,71.694,71.8126,145600.0
2014-02-21 10:40:00,96.9,96.92,96.79,96.83,108300.0,71.8126,71.8274,71.7311,71.7607,108300.0
2014-02-21 10:50:00,96.84,96.87,96.78,96.86,73900.0,71.7682,71.7904,71.7237,71.783,73900.0
2014-02-21 11:00:00,96.87,96.89,96.83,96.85,133400.0,71.7904,71.8052,71.7607,71.7756,133400.0
2014-02-21 11:10:00,96.85,96.88,96.81,96.83,73200.0,71.7756,71.7978,71.7459,71.7607,73200.0
2014-02-21 11:20:00,96.84,96.86,96.81,96.83,68000.0,71.7682,71.783,71.7459,71.7607,68000.0
2014-02-21 11:30:00,96.83,96.95,96.83,96.88,109100.0,71.7607,71.8497,71.7607,71.7978,109100.0
2014-02-21 11:40:00,96.87,96.91,96.84,96.88,70700.0,71.7904,71.82,71.7682,71.7978,70700.0
2014-02-21 11:50:00,96.89,96.93,96.86,96.92,58100.0,71.8052,71.8349,71.783,71.8274,58100.0
2014-02-21 12:00:00,96.93,97.0,96.92,96.99,77300.0,71.8349,71.8867,71.8274,71.8793,77300.0
2014-02-21 12:10:00,96.98,96.99,96.92,96.96,48900.0,71.8719,71.8793,71.8274,71.8571,48900.0
2014-02-21 12:20:00,96.95,96.97,96.92,96.96,47500.0,71.8497,71.8645,71.8274,71.8571,47500.0
2014-02-21 12:30:00,96.97,96.97,96.91,96.93,39000.0,71.8645,71.8645,71.82,71.8349,39000.0
2014-02-21 12:40:00,96.93,96.93,96.81,96.83,34100.0,71.8349,71.8349,71.7459,71.7607,34100.0
2014-02-21 12:50:00,96.83,96.87,96.79,96.87,42600.0,71.7607,71.7904,71.7311,71.7904,42600.0
2014-02-21 13:00:00,96.87,96.97,96.87,96.94,48300.0,71.7904,71.8645,71.7904,71.8423,48300.0
2014-02-21 13:10:00,96.94,96.96,96.9,96.9,32300.0,71.8423,71.8571,71.8126,71.8126,32300.0
2014-02-21 13:20:00,96.9,96.98,96.89,96.95,43700.0,71.8126,71.8719,71.8052,71.8497,43700.0
2014-02-21 13:30:00,96.95,96.96,96.88,96.9,53500.0,71.8497,71.8571,71.7978,71.8126,53500.0
2014-02-21 13:40:00,96.89,96.91,96.86,96.89,50400.0,71.8052,71.82,71.783,71.8052,50400.0
2014-02-21 13:50:00,96.89,96.89,96.8,96.82,66400.0,71.8052,71.8052,71.7385,71.7533,66400.0
2014-02-21 14:00:00,96.82,96.91,96.81,96.88,66500.0,71.7533,71.82,71.7459,71.7978,66500.0
2014-02-21 14:10:00,96.88,96.91,96.81,96.85,96400.0,71.7978,71.82,71.7459,71.7756,96400.0
2014-02-21 14:20:00,96.85,96.87,96.8,96.85,45800.0,71.7756,71.7904,71.7385,71.7756,45800.0
2014-02-21 14:30:00,96.85,96.85,96.76,96.8,61100.0,71.7756,71.7756,71.7089,71.7385,61100.0
2014-02-21 14:40:00,96.8,96.81,96.77,96.78,55800.0,71.7385,71.7459,71.7163,71.7237,55800.0
2014-02-21 14:50:00,96.78,96.83,96.76,96.78,63100.0,71.7237,71.7607,71.7089,71.7237,63100.0
2014-02-21 15:00:00,96.79,96.8,96.7,96.73,113100.0,71.7311,71.7385,71.6644,71.6866,113100.0
2014-02-21 15:10:00,96.73,96.74,96.66,96.7,55600.0,71.6866,71.694,71.6348,71.6644,55600.0
2014-02-21 15:20:00,96.69,96.77,96.68,96.74,75400.0,71.657,71.7163,71.6496,71.694,75400.0
2014-02-21 15:30:00,96.75,96.76,96.56,96.56,94300.0,71.7015,71.7089,71.5607,71.5607,94300.0
2014-02-21 15:40:00,96.56,96.61,96.51,96.53,147400.0,71.5607,71.5977,71.5236,71.5384,147400.0
2014-02-21 15:50:00,96.53,96.53,96.34,96.45,433900.0,71.5384,71.5384,71.3976,71.4791,433900.0
2014-02-24 09:30:00,96.43,96.7,96.24,96.35,231200.0,71.4643,71.6644,71.3235,71.405,231200.0
2014-02-24 09:40:00,96.35,96.61,96.29,96.44,132700.0,71.405,71.5977,71.3606,71.4717,132700.0
2014-02-24 09:50:00,96.41,96.56,96.4,96.43,104400.0,71.4495,71.5607,71.4421,71.4643,104400.0
2014-02-24 10:00:00,96.43,96.54,96.32,96.41,104700.0,71.4643,71.5458,71.3828,71.4495,104700.0
2014-02-24 10:10:00,96.41,96.56,96.38,96.51,65900.0,71.4495,71.5607,71.4273,71.5236,65900.0
2014-02-24 10:20:00,96.5,96.65,96.5,96.57,90400.0,71.5162,71.6273,71.5162,71.5681,90400.0
2014-02-24 10:30:00,96.58,96.79,96.52,96.67,78900.0,71.5755,71.7311,71.531,71.6422,78900.0
2014-02-24 10:40:00,96.65,96.75,96.62,96.72,85400.0,71.6273,71.7015,71.6051,71.6792,85400.0
2014-02-24 10:50:00,96.72,96.74,96.61,96.65,54400.0,71.6792,71.694,71.5977,71.6273,54400.0
2014-02-24 11:00:00,96.65,96.67,96.6,96.62,62700.0,71.6273,71.6422,71.5903,71.6051,62700.0
2014-02-24 11:10:00,96.62,96.73,96.61,96.71,58500.0,71.6051,71.6866,71.5977,71.6718,58500.0
2014-02-24 11:20:00,96.71,96.84,96.69,96.8,49000.0,71.6718,71.7682,71.657,71.7385,49000.0
2014-02-24 11:30:00,96.81,96.89,96.73,96.88,80800.0,71.7459,71.8052,71.6866,71.7978,80800.0
2014-02-24 11:40:00,96.87,96.91,96.86,96.87,42500.0,71.7904,71.82,71.783,71.7904,42500.0
2014-02-24 11:50:00,96.87,96.9,96.82,96.86,40900.0,71.7904,71.8126,71.7533,71.783,40900.0
2014-02-24 12:00:00,96.86,96.91,96.84,96.86,48900.0,71.783,71.82,71.7682,71.783,48900.0
2014-02-24 12:10:00,96.86,96.93,96.85,96.9,59600.0,71.783,71.8349,71.7756,71.8126,59600.0
2014-02-24 12:20:00,96.91,96.94,96.87,96.87,50600.0,71.82,71.8423,71.7904,71.7904,50600.0
2014-02-24 12:30:00,96.89,96.92,96.85,96.87,56700.0,71.8052,71.8274,71.7756,71.7904,56700.0
2014-02-24 12:40:00,96.86,96.9,96.77,96.82,92600.0,71.783,71.8126,71.7163,71.7533,92600.0
2014-02-24 12:50:00,96.82,96.88,96.8,96.84,50100.0,71.7533,71.7978,71.7385,71.7682,50100.0
2014-02-24 13:00:00,96.84,96.87,96.82,96.84,22300.0,71.7682,71.7904,71.7533,71.7682,22300.0
2014-02-24 13:10:00,96.84,96.86,96.81,96.82,34800.0,71.7682,71.783,71.7459,71.7533,34800.0
2014-02-24 13:20:00,96.82,96.85,96.78,96.79,34600.0,71.7533,71.7756,71.7237,71.7311,34600.0
2014-02-24 13:30:00,96.79,96.81,96.75,96.76,75400.0,71.7311,71.7459,71.7015,71.7089,75400.0
2014-02-24 13:40:00,96.76,96.77,96.65,96.68,42400.0,71.7089,71.7163,71.6273,71.6496,42400.0
2014-02-24 13:50:00,96.69,96.72,96.65,96.68,52000.0,71.657,71.6792,71.6273,71.6496,52000.0
2014-02-24 14:00:00,96.68,96.75,96.68,96.74,58600.0,71.6496,71.7015,71.6496,71.694,58600.0
2014-02-24 14:10:00,96.74,96.74,96.67,96.68,43400.0,71.694,71.694,71.6422,71.6496,43400.0
2014-02-24 14:20:00,96.68,96.75,96.66,96.72,49900.0,71.6496,71.7015,71.6348,71.6792,49900.0
2014-02-24 14:30:00,96.72,96.74,96.68,96.71,51100.0,71.6792,71.694,71.6496,71.6718,51100.0
2014-02-24 14:40:00,96.72,96.76,96.69,96.76,70900.0,71.6792,71.7089,71.657,71.7089,70900.0
2014-02-24 14:50:00,96.76,96.79,96.71,96.76,59100.0,71.7089,71.7311,71.6718,71.7089,59100.0
2014-02-24 15:00:00,96.75,96.75,96.67,96.7,52000.0,71.7015,71.7015,71.6422,71.6644,52000.0
2014-02-24 15:10:00,96.69,96.75,96.69,96.74,89300.0,71.657,71.7015,71.657,71.694,89300.0
2014-02-24 15:20:00,96.75,96.75,96.65,96.66,85800.0,71.7015,71.7015,71.6273,71.6348,85800.0
2014-02-24 15:30:00,96.65,96.69,96.62,96.65,100300.0,71.6273,71.657,71.6051,71.6273,100300.0
2014-02-24 15:40:00,96.66,96.67,96.58,96.66,114700.0,71.6348,71.6422,71.5755,71.6348,114700.0
2014-02-24 15:50:00,96.65,96.65,96.48,96.51,279000.0,71.6273,71.6273,71.5014,71.5236,279000.0
2014-02-25 09:30:00,96.46,96.66,96.07,96.19,245500.0,71.4865,71.6348,71.1975,71.2864,245500.0
2014-02-25 09:40:00,96.21,96.23,96.04,96.1,217800.0,71.3013,71.3161,71.1753,71.2197,217800.0
2014-02-25 09:50:00,96.08,96.19,95.89,96.11,134000.0,71.2049,71.2864,71.0641,71.2272,134000.0
2014-02-25 10:00:00,96.1,96.21,96.02,96.18,75700.0,71.2197,71.3013,71.1605,71.279,75700.0
2014-02-25 10:10:00,96.18,96.3,96.14,96.23,105200.0,71.279,71.368,71.2494,71.3161,105200.0
2014-02-25 10:20:00,96.23,96.43,96.21,96.33,103700.0,71.3161,71.4643,71.3013,71.3902,103700.0
2014-02-25 10:30:00,96.33,96.45,96.32,96.44,59400.0,71.3902,71.4791,71.3828,71.4717,59400.0
2014-02-25 10:40:00,96.42,96.55,96.37,96.49,176900.0,71.4569,71.5532,71.4198,71.5088,176900.0
2014-02-25 10:50:00,96.49,96.53,96.44,96.46,107000.0,71.5088,71.5384,71.4717,71.4865,107000.0
2014-02-25 11:00:00,96.45,96.46,96.23,96.25,64700.0,71.4791,71.4865,71.3161,71.3309,64700.0
2014-02-25 11:10:00,96.24,96.53,96.24,96.49,97100.0,71.3235,71.5384,71.3235,71.5088,97100.0
2014-02-25 11:20:00,96.49,96.61,96.48,96.6,60200.0,71.5088,71.5977,71.5014,71.5903,60200.0
2014-02-25 11:30:00,96.61,96.65,96.55,96.58,67800.0,71.5977,71.6273,71.5532,71.5755,67800.0
2014-02-25 11:40:00,96.59,96.67,96.58,96.63,147800.0,71.5829,71.6422,71.5755,71.6125,147800.0
2014-02-25 11:50:00,96.62,96.64,96.51,96.57,65900.0,71.6051,71.6199,71.5236,71.5681,65900.0
2014-02-25 12:00:00,96.57,96.61,96.51,96.59,47100.0,71.5681,71.5977,71.5236,71.5829,47100.0
2014-02-25 12:10:00,96.59,96.65,96.56,96.61,41500.0,71.5829,71.6273,71.5607,71.5977,41500.0
2014-02-25 12:20:00,96.61,96.61,96.52,96.58,39100.0,71.5977,71.5977,71.531,71.5755,39100.0
2014-02-25 12:30:00,96.57,96.62,96.53,96.57,39400.0,71.5681,71.6051,71.5384,71.5681,39400.0
2014-02-25 12:40:00,96.56,96.6,96.5,96.59,43600.0,71.5607,71.5903,71.5162,71.5829,43600.0
2014-02-25 12:50:00,96.59,96.61,96.55,96.55,24300.0,71.5829,71.5977,71.5532,71.5532,24300.0
2014-02-25 13:00:00,96.56,96.64,96.51,96.63,32600.0,71.5607,71.6199,71.5236,71.6125,32600.0
2014-02-25 13:10:00,96.63,96.66,96.57,96.57,32400.0,71.6125,71.6348,71.5681,71.5681,32400.0
2014-02-25 13:20:00,96.57,96.66,96.53,96.66,62700.0,71.5681,71.6348,71.5384,71.6348,62700.0
2014-02-25 13:30:00,96.65,96.72,96.64,96.66,88700.0,71.6273,71.6792,71.6199,71.6348,88700.0
2014-02-25 13:40:00,96.66,96.68,96.62,96.64,73800.0,71.6348,71.6496,71.6051,71.6199,73800.0
2014-02-25 13:50:00,96.64,96.66,96.61,96.63,50500.0,71.6199,71.6348,71.5977,71.6125,50500.0
2014-02-25 14:00:00,96.63,96.66,96.5,96.58,129300.0,71.6125,71.6348,71.5162,71.5755,129300.0
2014-02-25 14:10:00,96.58,96.58,96.51,96.52,78400.0,71.5755,71.5755,71.5236,71.531,78400.0
2014-02-25 14:20:00,96.52,96.52,96.43,96.52,86500.0,71.531,71.531,71.4643,71.531,86500.0
2014-02-25 14:30:00,96.53,96.56,96.49,96.53,66500.0,71.5384,71.5607,71.5088,71.5384,66500.0
2014-02-25 14:40:00,96.52,96.55,96.5,96.52,59900.0,71.531,71.5532,71.5162,71.531,59900.0
2014-02-25 14:50:00,96.51,96.54,96.45,96.51,58600.0,71.5236,71.5458,71.4791,71.5236,58600.0
2014-02-25 15:00:00,96.51,96.54,96.49,96.5,47700.0,71.5236,71.5458,71.5088,71.5162,47700.0
2014-02-25 15:10:00,96.5,96.5,96.42,96.48,71100.0,71.5162,71.5162,71.4569,71.5014,71100.0
2014-02-25 15:20:00,96.47,96.49,96.42,96.45,95000.0,71.494,71.5088,71.4569,71.4791,95000.0
2014-02-25 15:30:00,96.45,96.58,96.44,96.58,77600.0,71.4791,71.5755,71.4717,71.5755,77600.0
2014-02-25 15:40:00,96.59,96.6,96.51,96.58,137300.0,71.5829,71.5903,71.5236,71.5755,137300.0
2014-02-25 15:50:00,96.57,96.63,96.54,96.62,227100.0,71.5681,71.6125,71.5458,71.6051,227100.0
2014-02-26 09:30:00,96.63,96.74,96.26,96.49,200900.0,71.6125,71.694,71.3383,71.5088,200900.0
2014-02-26 09:40:00,96.5,96.64,96.47,96.58,95800.0,71.5162,71.6199,71.494,71.5755,95800.0
2014-02-26 09:50:00,96.56,96.64,96.52,96.54,107100.0,71.5607,71.6199,71.531,71.5458,107100.0
2014-02-26 10:00:00,96.54,96.69,96.37,96.39,172900.0,71.5458,71.657,71.4198,71.4347,172900.0
2014-02-26 10:10:00,96.39,96.54,96.38,96.5,68800.0,71.4347,71.5458,71.4273,71.5162,68800.0
2014-02-26 10:20:00,96.5,96.59,96.47,96.58,59900.0,71.5162,71.5829,71.494,71.5755,59900.0
2014-02-26 10:30:00,96.58,96.66,96.56,96.63,154900.0,71.5755,71.6348,71.5607,71.6125,154900.0
2014-02-26 10:40:00,96.61,96.62,96.43,96.44,47100.0,71.5977,71.6051,71.4643,71.4717,47100.0
2014-02-26 10:50:00,96.45,96.46,96.36,96.37,118100.0,71.4791,71.4865,71.4124,71.4198,118100.0
2014-02-26 11:00:00,96.37,96.43,96.32,96.42,75700.0,71.4198,71.4643,71.3828,71.4569,75700.0
2014-02-26 11:10:00,96.4,96.46,96.4,96.42,42900.0,71.4421,71.4865,71.4421,71.4569,42900.0
2014-02-26 11:20:00,96.41,96.48,96.37,96.47,94300.0,71.4495,71.5014,71.4198,71.494,94300.0
2014-02-26 11:30:00,96.47,96.51,96.38,96.38,62300.0,71.494,71.5236,71.4273,71.4273,62300.0
2014-02-26 11:40:00,96.37,96.41,96.17,96.21,95600.0,71.4198,71.4495,71.2716,71.3013,95600.0
2014-02-26 11:50:00,96.2,96.21,96.13,96.15,56900.0,71.2939,71.3013,71.242,71.2568,56900.0
2014-02-26 12:00:00,96.16,96.18,96.11,96.13,52600.0,71.2642,71.279,71.2272,71.242,52600.0
2014-02-26 12:10:00,96.13,96.18,96.13,96.17,35400.0,71.242,71.279,71.242,71.2716,35400.0
2014-02-26 12:20:00,96.17,96.18,96.09,96.1,45000.0,71.2716,71.279,71.2123,71.2197,45000.0
2014-02-26 12:30:00,96.11,96.19,96.11,96.11,55700.0,71.2272,71.2864,71.2272,71.2272,55700.0
2014-02-26 12:40:00,96.13,96.21,96.12,96.18,38800.0,71.242,71.3013,71.2346,71.279,38800.0
2014-02-26 12:50:00,96.18,96.24,96.06,96.06,64000.0,71.279,71.3235,71.1901,71.1901,64000.0
2014-02-26 13:00:00,96.06,96.14,96.02,96.14,90900.0,71.1901,71.2494,71.1605,71.2494,90900.0
2014-02-26 13:10:00,96.14,96.17,96.08,96.1,54100.0,71.2494,71.2716,71.2049,71.2197,54100.0
2014-02-26 13:20:00,96.1,96.11,96.05,96.08,43900.0,71.2197,71.2272,71.1827,71.2049,43900.0
2014-02-26 13:30:00,96.08,96.13,96.06,96.07,31000.0,71.2049,71.242,71.1901,71.1975,31000.0
2014-02-26 13:40:00,96.08,96.17,96.07,96.13,45400.0,71.2049,71.2716,71.1975,71.242,45400.0
2014-02-26 13:50:00,96.13,96.15,96.06,96.06,53700.0,71.242,71.2568,71.1901,71.1901,53700.0
2014-02-26 14:00:00,96.06,96.1,95.92,95.92,71600.0,71.1901,71.2197,71.0863,71.0863,71600.0
2014-02-26 14:10:00,95.92,95.97,95.86,95.86,65000.0,71.0863,71.1234,71.0419,71.0419,65000.0
2014-02-26 14:20:00,95.86,95.9,95.76,95.76,74500.0,71.0419,71.0715,70.9678,70.9678,74500.0
2014-02-26 14:30:00,95.76,95.82,95.71,95.82,74600.0,70.9678,71.0122,70.9307,71.0122,74600.0
2014-02-26 14:40:00,95.82,95.87,95.81,95.84,82500.0,71.0122,71.0493,71.0048,71.0271,82500.0
2014-02-26 14:50:00,95.84,95.91,95.84,95.9,67500.0,71.0271,71.0789,71.0271,71.0715,67500.0
2014-02-26 15:00:00,95.91,95.93,95.79,95.79,52100.0,71.0789,71.0938,70.99,70.99,52100.0
2014-02-26 15:10:00,95.79,95.88,95.74,95.85,90300.0,70.99,71.0567,70.9529,71.0345,90300.0
2014-02-26 15:20:00,95.85,95.89,95.83,95.83,88300.0,71.0345,71.0641,71.0196,71.0196,88300.0
2014-02-26 15:30:00,95.84,95.93,95.83,95.91,121500.0,71.0271,71.0938,71.0196,71.0789,121500.0
2014-02-26 15:40:00,95.9,95.95,95.82,95.82,214400.0,71.0715,71.1086,71.0122,71.0122,214400.0
2014-02-26 15:50:00,95.82,95.97,95.81,95.9,303900.0,71.0122,71.1234,71.0048,71.0715,303900.0
2014-02-27 09:30:00,95.24,95.41,95.12,95.31,196300.0,71.1837,71.3108,71.094,71.236,196300.0
2014-02-27 09:40:00,95.3,95.35,95.16,95.16,97400.0,71.2285,71.2659,71.1239,71.1239,97400.0
2014-02-27 09:50:00,95.15,95.15,94.92,95.04,134700.0,71.1164,71.1164,70.9445,71.0342,134700.0
2014-02-27 10:00:00,95.05,95.15,94.96,95.03,73700.0,71.0417,71.1164,70.9744,71.0267,73700.0
2014-02-27 10:10:00,95.03,95.14,94.98,95.13,60300.0,71.0267,71.109,70.9894,71.1015,60300.0
2014-02-27 10:20:00,95.14,95.16,95.04,95.11,53500.0,71.109,71.1239,71.0342,71.0865,53500.0
2014-02-27 10:30:00,95.1,95.12,94.98,94.98,67500.0,71.0791,71.094,70.9894,70.9894,67500.0
2014-02-27 10:40:00,94.98,95.02,94.94,94.96,77000.0,70.9894,71.0193,70.9595,70.9744,77000.0
2014-02-27 10:50:00,94.97,95.03,94.91,94.93,89200.0,70.9819,71.0267,70.9371,70.952,89200.0
2014-02-27 11:00:00,94.93,94.97,94.9,94.9,72300.0,70.952,70.9819,70.9296,70.9296,72300.0
2014-02-27 11:10:00,94.9,94.97,94.88,94.95,75300.0,70.9296,70.9819,70.9146,70.9669,75300.0
2014-02-27 11:20:00,94.95,94.97,94.89,94.94,53700.0,70.9669,70.9819,70.9221,70.9595,53700.0
2014-02-27 11:30:00,94.95,94.95,94.84,94.9,79100.0,70.9669,70.9669,70.8847,70.9296,79100.0
2014-02-27 11:40:00,94.9,94.91,94.85,94.9,91400.0,70.9296,70.9371,70.8922,70.9296,91400.0
2014-02-27 11:50:00,94.9,94.98,94.89,94.95,77900.0,70.9296,70.9894,70.9221,70.9669,77900.0
2014-02-27 12:00:00,94.95,94.97,94.84,94.86,54700.0,70.9669,70.9819,70.8847,70.8997,54700.0
2014-02-27 12:10:00,94.85,94.87,94.76,94.8,59400.0,70.8922,70.9072,70.8249,70.8548,59400.0
2014-02-27 12:20:00,94.8,94.81,94.69,94.7,74300.0,70.8548,70.8623,70.7726,70.7801,74300.0
2014-02-27 12:30:00,94.7,94.72,94.65,94.7,75900.0,70.7801,70.795,70.7427,70.7801,75900.0
2014-02-27 12:40:00,94.7,94.76,94.69,94.69,55500.0,70.7801,70.8249,70.7726,70.7726,55500.0
2014-02-27 12:50:00,94.68,94.73,94.66,94.73,45900.0,70.7651,70.8025,70.7502,70.8025,45900.0
2014-02-27 13:00:00,94.73,94.74,94.69,94.74,55300.0,70.8025,70.81,70.7726,70.81,55300.0
2014-02-27 13:10:00,94.74,94.74,94.65,94.66,62200.0,70.81,70.81,70.7427,70.7502,62200.0
2014-02-27 13:20:00,94.65,94.73,94.65,94.73,77200.0,70.7427,70.8025,70.7427,70.8025,77200.0
2014-02-27 13:30:00,94.73,94.8,94.71,94.76,109500.0,70.8025,70.8548,70.7876,70.8249,109500.0
2014-02-27 13:40:00,94.76,94.84,94.76,94.82,52300.0,70.8249,70.8847,70.8249,70.8698,52300.0
2014-02-27 13:50:00,94.81,94.83,94.78,94.8,53600.0,70.8623,70.8773,70.8399,70.8548,53600.0
2014-02-27 14:00:00,94.79,94.87,94.78,94.83,82500.0,70.8474,70.9072,70.8399,70.8773,82500.0
2014-02-27 14:10:00,94.83,94.85,94.82,94.83,41800.0,70.8773,70.8922,70.8698,70.8773,41800.0
2014-02-27 14:20:00,94.83,94.87,94.79,94.8,61200.0,70.8773,70.9072,70.8474,70.8548,61200.0
2014-02-27 14:30:00,94.79,94.81,94.73,94.73,47200.0,70.8474,70.8623,70.8025,70.8025,47200.0
2014-02-27 14:40:00,94.74,94.81,94.73,94.8,73300.0,70.81,70.8623,70.8025,70.8548,73300.0
2014-02-27 14:50:00,94.79,94.84,94.79,94.82,118900.0,70.8474,70.8847,70.8474,70.8698,118900.0
2014-02-27 15:00:00,94.82,95.0,94.81,95.0,109300.0,70.8698,71.0043,70.8623,71.0043,109300.0
2014-02-27 15:10:00,95.0,95.04,94.97,94.99,52400.0,71.0043,71.0342,70.9819,70.9968,52400.0
2014-02-27 15:20:00,94.99,95.05,94.96,95.04,87300.0,70.9968,71.0417,70.9744,71.0342,87300.0
2014-02-27 15:30:00,95.04,95.04,95.0,95.03,81000.0,71.0342,71.0342,71.0043,71.0267,81000.0
2014-02-27 15:40:00,95.03,95.04,94.91,94.95,151500.0,71.0267,71.0342,70.9371,70.9669,151500.0
2014-02-27 15:50:00,94.94,95.08,94.9,95.08,319400.0,70.9595,71.0641,70.9296,71.0641,319400.0
2014-02-28 09:30:00,95.11,95.18,94.87,95.17,204600.0,71.0865,71.1389,70.9072,71.1314,204600.0
2014-02-28 09:40:00,95.14,95.23,95.0,95.06,142000.0,71.109,71.1762,71.0043,71.0492,142000.0
2014-02-28 09:50:00,95.05,95.19,94.95,95.18,56900.0,71.0417,71.1463,70.9669,71.1389,56900.0
2014-02-28 10:00:00,95.17,95.35,95.15,95.24,93200.0,71.1314,71.2659,71.1164,71.1837,93200.0
2014-02-28 10:10:00,95.24,95.45,95.23,95.44,88500.0,71.1837,71.3407,71.1762,71.3332,88500.0
2014-02-28 10:20:00,95.45,95.46,95.3,95.31,86900.0,71.3407,71.3481,71.2285,71.236,86900.0
2014-02-28 10:30:00,95.31,95.37,95.27,95.28,169700.0,71.236,71.2809,71.2061,71.2136,169700.0
2014-02-28 10:40:00,95.27,95.39,95.19,95.36,96200.0,71.2061,71.2958,71.1463,71.2734,96200.0
2014-02-28 10:50:00,95.37,95.4,95.26,95.28,74700.0,71.2809,71.3033,71.1986,71.2136,74700.0
2014-02-28 11:00:00,95.27,95.28,95.15,95.18,77900.0,71.2061,71.2136,71.1164,71.1389,77900.0
2014-02-28 11:10:00,95.18,95.25,95.16,95.23,52100.0,71.1389,71.1912,71.1239,71.1762,52100.0
2014-02-28 11:20:00,95.23,95.25,95.19,95.24,67200.0,71.1762,71.1912,71.1463,71.1837,67200.0
2014-02-28 11:30:00,95.25,95.25,95.18,95.19,83500.0,71.1912,71.1912,71.1389,71.1463,83500.0
2014-02-28 11:40:00,95.2,95.25,95.19,95.23,49800.0,71.1538,71.1912,71.1463,71.1762,49800.0
2014-02-28 11:50:00,95.22,95.27,95.21,95.21,71800.0,71.1688,71.2061,71.1613,71.1613,71800.0
2014-02-28 12:00:00,95.22,95.25,95.14,95.15,72800.0,71.1688,71.1912,71.109,71.1164,72800.0
2014-02-28 12:10:00,95.15,95.23,95.12,95.22,52800.0,71.1164,71.1762,71.094,71.1688,52800.0
2014-02-28 12:20:00,95.22,95.25,95.19,95.24,95700.0,71.1688,71.1912,71.1463,71.1837,95700.0
2014-02-28 12:30:00,95.25,95.26,95.14,95.14,51400.0,71.1912,71.1986,71.109,71.109,51400.0
2014-02-28 12:40:00,95.14,95.16,95.13,95.14,32200.0,71.109,71.1239,71.1015,71.109,32200.0
2014-02-28 12:50:00,95.13,95.18,95.12,95.15,54200.0,71.1015,71.1389,71.094,71.1164,54200.0
2014-02-28 13:00:00,95.16,95.21,95.16,95.18,51000.0,71.1239,71.1613,71.1239,71.1389,51000.0
2014-02-28 13:10:00,95.18,95.24,95.18,95.24,41800.0,71.1389,71.1837,71.1389,71.1837,41800.0
2014-02-28 13:20:00,95.24,95.26,95.19,95.25,67900.0,71.1837,71.1986,71.1463,71.1912,67900.0
2014-02-28 13:30:00,95.25,95.29,95.21,95.26,54100.0,71.1912,71.2211,71.1613,71.1986,54100.0
2014-02-28 13:40:00,95.26,95.26,95.16,95.18,44200.0,71.1986,71.1986,71.1239,71.1389,44200.0
2014-02-28 13:50:00,95.18,95.25,95.18,95.24,53600.0,71.1389,71.1912,71.1389,71.1837,53600.0
2014-02-28 14:00:00,95.23,95.23,95.17,95.19,42700.0,71.1762,71.1762,71.1314,71.1463,42700.0
2014-02-28 14:10:00,95.2,95.22,95.17,95.22,51000.0,71.1538,71.1688,71.1314,71.1688,51000.0
2014-02-28 14:20:00,95.22,95.23,95.2,95.22,44400.0,71.1688,71.1762,71.1538,71.1688,44400.0
2014-02-28 14:30:00,95.21,95.23,95.15,95.16,65200.0,71.1613,71.1762,71.1164,71.1239,65200.0
2014-02-28 14:40:00,95.16,95.24,95.14,95.22,91900.0,71.1239,71.1837,71.109,71.1688,91900.0
2014-02-28 14:50:00,95.22,95.28,95.14,95.19,101100.0,71.1688,71.2136,71.109,71.1463,101100.0
2014-02-28 15:00:00,95.19,95.19,94.98,94.98,117500.0,71.1463,71.1463,70.9894,70.9894,117500.0
2014-02-28 15:10:00,94.99,95.06,94.86,94.98,110500.0,70.9968,71.0492,70.8997,70.9894,110500.0
2014-02-28 15:20:00,94.98,95.06,94.92,94.95,102600.0,70.9894,71.0492,70.9445,70.9669,102600.0
2014-02-28 15:30:00,94.95,95.06,94.95,95.0,152100.0,70.9669,71.0492,70.9669,71.0043,152100.0
2014-02-28 15:40:00,95.01,95.12,95.0,95.03,236400.0,71.0118,71.094,71.0043,71.0267,236400.0
2014-02-28 15:50:00,95.04,95.16,95.0,95.13,388800.0,71.0342,71.1239,71.0043,71.1015,388800.0
2014-03-03 09:30:00,94.24,94.78,94.22,94.78,389300.0,70.4363,70.8399,70.4213,70.8399,389300.0
2014-03-03 09:40:00,94.77,94.8,94.51,94.54,155700.0,70.8324,70.8548,70.6381,70.6605,155700.0
2014-03-03 09:50:00,94.55,94.66,94.41,94.47,111100.0,70.668,70.7502,70.5633,70.6082,111100.0
2014-03-03 10:00:00,94.48,94.66,94.42,94.57,164100.0,70.6157,70.7502,70.5708,70.6829,164100.0
2014-03-03 10:10:00,94.58,94.58,94.33,94.4,144100.0,70.6904,70.6904,70.5036,70.5559,144100.0
2014-03-03 10:20:00,94.4,94.4,94.27,94.28,142500.0,70.5559,70.5559,70.4587,70.4662,142500.0
2014-03-03 10:30:00,94.28,94.34,94.21,94.22,134400.0,70.4662,70.511,70.4139,70.4213,134400.0
2014-03-03 10:40:00,94.22,94.26,94.2,94.24,143000.0,70.4213,70.4512,70.4064,70.4363,143000.0
2014-03-03 10:50:00,94.24,94.5,94.24,94.48,107200.0,70.4363,70.6306,70.4363,70.6157,107200.0
2014-03-03 11:00:00,94.49,94.5,94.23,94.25,70800.0,70.6231,70.6306,70.4288,70.4438,70800.0
2014-03-03 11:10:00,94.24,94.32,94.22,94.3,78600.0,70.4363,70.4961,70.4213,70.4811,78600.0
2014-03-03 11:20:00,94.3,94.36,94.3,94.3,82300.0,70.4811,70.526,70.4811,70.4811,82300.0
2014-03-03 11:30:00,94.32,94.32,94.23,94.25,89700.0,70.4961,70.4961,70.4288,70.4438,89700.0
2014-03-03 11:40:00,94.25,94.29,94.16,94.18,106400.0,70.4438,70.4737,70.3765,70.3914,106400.0
2014-03-03 11:50:00,94.18,94.18,94.0,94.01,75700.0,70.3914,70.3914,70.2569,70.2644,75700.0
2014-03-03 12:00:00,94.02,94.14,94.0,94.12,108800.0,70.2719,70.3615,70.2569,70.3466,108800.0
2014-03-03 12:10:00,94.12,94.32,94.07,94.15,134100.0,70.3466,70.4961,70.3092,70.369,134100.0
2014-03-03 12:20:00,94.17,94.29,94.17,94.26,56200.0,70.384,70.4737,70.384,70.4512,56200.0
2014-03-03 12:30:00,94.26,94.27,94.17,94.17,72100.0,70.4512,70.4587,70.384,70.384,72100.0
2014-03-03 12:40:00,94.16,94.17,94.08,94.11,67400.0,70.3765,70.384,70.3167,70.3391,67400.0
2014-03-03 12:50:00,94.11,94.19,94.09,94.17,48900.0,70.3391,70.3989,70.3242,70.384,48900.0
2014-03-03 13:00:00,94.17,94.3,94.17,94.21,60000.0,70.384,70.4811,70.384,70.4139,60000.0
2014-03-03 13:10:00,94.21,94.22,94.15,94.18,36200.0,70.4139,70.4213,70.369,70.3914,36200.0
2014-03-03 13:20:00,94.19,94.23,94.16,94.17,67200.0,70.3989,70.4288,70.3765,70.384,67200.0
2014-03-03 13:30:00,94.17,94.17,94.11,94.12,69500.0,70.384,70.384,70.3391,70.3466,69500.0
2014-03-03 13:40:00,94.13,94.24,94.11,94.21,51200.0,70.3541,70.4363,70.3391,70.4139,51200.0
2014-03-03 13:50:00,94.2,94.3,94.2,94.3,82600.0,70.4064,70.4811,70.4064,70.4811,82600.0
2014-03-03 14:00:00,94.29,94.38,94.25,94.37,80400.0,70.4737,70.5409,70.4438,70.5334,80400.0
2014-03-03 14:10:00,94.38,94.46,94.35,94.36,110100.0,70.5409,70.6007,70.5185,70.526,110100.0
2014-03-03 14:20:00,94.36,94.41,94.28,94.28,57000.0,70.526,70.5633,70.4662,70.4662,57000.0
2014-03-03 14:30:00,94.28,94.35,94.25,94.28,31100.0,70.4662,70.5185,70.4438,70.4662,31100.0
2014-03-03 14:40:00,94.28,94.45,94.28,94.43,49300.0,70.4662,70.5932,70.4662,70.5783,49300.0
2014-03-03 14:50:00,94.44,94.47,94.35,94.37,47500.0,70.5858,70.6082,70.5185,70.5334,47500.0
2014-03-03 15:00:00,94.37,94.46,94.37,94.41,82800.0,70.5334,70.6007,70.5334,70.5633,82800.0
2014-03-03 15:10:00,94.41,94.41,94.32,94.36,60700.0,70.5633,70.5633,70.4961,70.526,60700.0
2014-03-03 15:20:00,94.36,94.43,94.31,94.4,97200.0,70.526,70.5783,70.4886,70.5559,97200.0
2014-03-03 15:30:00,94.4,94.4,94.31,94.38,125000.0,70.5559,70.5559,70.4886,70.5409,125000.0
2014-03-03 15:40:00,94.38,94.47,94.35,94.37,190300.0,70.5409,70.6082,70.5185,70.5334,190300.0
2014-03-03 15:50:00,94.37,94.43,94.31,94.42,400300.0,70.5334,70.5783,70.4886,70.5708,400300.0
2014-03-04 09:30:00,95.25,95.27,94.92,95.03,325100.0,71.1912,71.2061,70.9445,71.0267,325100.0
2014-03-04 09:40:00,95.03,95.14,94.93,95.11,152400.0,71.0267,71.109,70.952,71.0865,152400.0
2014-03-04 09:50:00,95.12,95.25,95.03,95.12,140400.0,71.094,71.1912,71.0267,71.094,140400.0
2014-03-04 10:00:00,95.13,95.21,95.06,95.09,87300.0,71.1015,71.1613,71.0492,71.0716,87300.0
2014-03-04 10:10:00,95.09,95.22,95.07,95.17,97800.0,71.0716,71.1688,71.0566,71.1314,97800.0
2014-03-04 10:20:00,95.19,95.26,95.17,95.26,80800.0,71.1463,71.1986,71.1314,71.1986,80800.0
2014-03-04 10:30:00,95.25,95.25,95.0,95.04,99700.0,71.1912,71.1912,71.0043,71.0342,99700.0
2014-03-04 10:40:00,95.03,95.07,94.9,94.91,100700.0,71.0267,71.0566,70.9296,70.9371,100700.0
2014-03-04 10:50:00,94.92,95.03,94.9,95.0,101700.0,70.9445,71.0267,70.9296,71.0043,101700.0
2014-03-04 11:00:00,95.0,95.03,94.97,94.98,42200.0,71.0043,71.0267,70.9819,70.9894,42200.0
2014-03-04 11:10:00,94.99,95.03,94.95,95.02,54200.0,70.9968,71.0267,70.9669,71.0193,54200.0
2014-03-04 11:20:00,95.01,95.02,94.97,95.02,64900.0,71.0118,71.0193,70.9819,71.0193,64900.0
2014-03-04 11:30:00,95.02,95.02,94.94,94.95,85800.0,71.0193,71.0193,70.9595,70.9669,85800.0
2014-03-04 11:40:00,94.96,94.99,94.94,94.96,59400.0,70.9744,70.9968,70.9595,70.9744,59400.0
2014-03-04 11:50:00,94.96,95.0,94.95,94.99,60100.0,70.9744,71.0043,70.9669,70.9968,60100.0
2014-03-04 12:00:00,94.99,95.0,94.98,95.0,61500.0,70.9968,71.0043,70.9894,71.0043,61500.0
2014-03-04 12:10:00,94.99,95.0,94.96,94.99,64300.0,70.9968,71.0043,70.9744,70.9968,64300.0
2014-03-04 12:20:00,94.98,95.01,94.97,94.97,43800.0,70.9894,71.0118,70.9819,70.9819,43800.0
2014-03-04 12:30:00,94.97,94.98,94.95,94.96,42300.0,70.9819,70.9894,70.9669,70.9744,42300.0
2014-03-04 12:40:00,94.95,94.96,94.92,94.92,32800.0,70.9669,70.9744,70.9445,70.9445,32800.0
2014-03-04 12:50:00,94.93,94.95,94.91,94.93,49800.0,70.952,70.9669,70.9371,70.952,49800.0
2014-03-04 13:00:00,94.93,94.96,94.9,94.9,42200.0,70.952,70.9744,70.9296,70.9296,42200.0
2014-03-04 13:10:00,94.91,94.97,94.91,94.96,54400.0,70.9371,70.9819,70.9371,70.9744,54400.0
2014-03-04 13:20:00,94.96,95.0,94.94,94.98,42400.0,70.9744,71.0043,70.9595,70.9894,42400.0
2014-03-04 13:30:00,94.97,94.99,94.93,94.97,30200.0,70.9819,70.9968,70.952,70.9819,30200.0
2014-03-04 13:40:00,94.96,95.01,94.91,94.91,79800.0,70.9744,71.0118,70.9371,70.9371,79800.0
2014-03-04 13:50:00,94.91,94.98,94.86,94.97,74700.0,70.9371,70.9894,70.8997,70.9819,74700.0
2014-03-04 14:00:00,94.97,94.97,94.88,94.93,73200.0,70.9819,70.9819,70.9146,70.952,73200.0
2014-03-04 14:10:00,94.92,94.96,94.9,94.93,34800.0,70.9445,70.9744,70.9296,70.952,34800.0
2014-03-04 14:20:00,94.92,94.97,94.9,94.97,66900.0,70.9445,70.9819,70.9296,70.9819,66900.0
2014-03-04 14:30:00,94.97,94.97,94.88,94.89,67300.0,70.9819,70.9819,70.9146,70.9221,67300.0
2014-03-04 14:40:00,94.9,94.96,94.9,94.93,46900.0,70.9296,70.9744,70.9296,70.952,46900.0
2014-03-04 14:50:00,94.92,94.98,94.92,94.94,109900.0,70.9445,70.9894,70.9445,70.9595,109900.0
2014-03-04 15:00:00,94.94,94.98,94.92,94.94,75300.0,70.9595,70.9894,70.9445,70.9595,75300.0
2014-03-04 15:10:00,94.94,94.98,94.92,94.97,112700.0,70.9595,70.9894,70.9445,70.9819,112700.0
2014-03-04 15:20:00,94.97,94.99,94.9,94.9,116600.0,70.9819,70.9968,70.9296,70.9296,116600.0
2014-03-04 15:30:00,94.91,94.92,94.86,94.9,222100.0,70.9371,70.9445,70.8997,70.9296,222100.0
2014-03-04 15:40:00,94.9,95.0,94.9,94.95,247300.0,70.9296,71.0043,70.9296,70.9669,247300.0
2014-03-04 15:50:00,94.95,95.0,94.9,94.97,347700.0,70.9669,71.0043,70.9296,70.9819,347700.0
2014-03-05 09:30:00,95.34,95.61,95.21,95.31,391800.0,71.2584,71.4602,71.1613,71.236,391800.0
2014-03-05 09:40:00,95.32,95.34,95.19,95.2,107600.0,71.2435,71.2584,71.1463,71.1538,107600.0
2014-03-05 09:50:00,95.22,95.4,95.13,95.4,124100.0,71.1688,71.3033,71.1015,71.3033,124100.0
2014-03-05 10:00:00,95.39,95.47,95.33,95.42,91900.0,71.2958,71.3556,71.251,71.3182,91900.0
2014-03-05 10:10:00,95.42,95.42,95.27,95.32,82900.0,71.3182,71.3182,71.2061,71.2435,82900.0
2014-03-05 10:20:00,95.31,95.48,95.31,95.38,111000.0,71.236,71.3631,71.236,71.2883,111000.0
2014-03-05 10:30:00,95.39,95.41,95.23,95.24,90000.0,71.2958,71.3108,71.1762,71.1837,90000.0
2014-03-05 10:40:00,95.24,95.26,95.07,95.08,113200.0,71.1837,71.1986,71.0566,71.0641,113200.0
2014-03-05 10:50:00,95.08,95.12,95.0,95.11,94100.0,71.0641,71.094,71.0043,71.0865,94100.0
2014-03-05 11:00:00,95.12,95.15,95.07,95.08,62300.0,71.094,71.1164,71.0566,71.0641,62300.0
2014-03-05 11:10:00,95.08,95.12,95.04,95.04,52700.0,71.0641,71.094,71.0342,71.0342,52700.0
2014-03-05 11:20:00,95.04,95.1,95.0,95.0,72700.0,71.0342,71.0791,71.0043,71.0043,72700.0
2014-03-05 11:30:00,95.0,95.03,94.96,95.02,68900.0,71.0043,71.0267,70.9744,71.0193,68900.0
2014-03-05 11:40:00,95.01,95.03,94.98,95.03,55900.0,71.0118,71.0267,70.9894,71.0267,55900.0
2014-03-05 11:50:00,95.03,95.13,95.02,95.08,83200.0,71.0267,71.1015,71.0193,71.0641,83200.0
2014-03-05 12:00:00,95.09,95.18,95.08,95.15,61500.0,71.0716,71.1389,71.0641,71.1164,61500.0
2014-03-05 12:10:00,95.15,95.16,95.1,95.13,46400.0,71.1164,71.1239,71.0791,71.1015,46400.0
2014-03-05 12:20:00,95.12,95.2,95.11,95.16,81200.0,71.094,71.1538,71.0865,71.1239,81200.0
2014-03-05 12:30:00,95.16,95.18,95.12,95.15,62400.0,71.1239,71.1389,71.094,71.1164,62400.0
2014-03-05 12:40:00,95.16,95.17,95.09,95.14,70500.0,71.1239,71.1314,71.0716,71.109,70500.0
2014-03-05 12:50:00,95.15,95.19,95.09,95.19,44300.0,71.1164,71.1463,71.0716,71.1463,44300.0
2014-03-05 13:00:00,95.18,95.21,95.11,95.11,42800.0,71.1389,71.1613,71.0865,71.0865,42800.0
2014-03-05 13:10:00,95.11,95.14,95.08,95.08,45800.0,71.0865,71.109,71.0641,71.0641,45800.0
2014-03-05 13:20:00,95.08,95.08,94.97,94.97,43600.0,71.0641,71.0641,70.9819,70.9819,43600.0
2014-03-05 13:30:00,94.97,95.03,94.94,94.95,48600.0,70.9819,71.0267,70.9595,70.9669,48600.0
2014-03-05 13:40:00,94.96,95.02,94.94,94.95,68300.0,70.9744,71.0193,70.9595,70.9669,68300.0
2014-03-05 13:50:00,94.97,95.01,94.95,94.95,46900.0,70.9819,71.0118,70.9669,70.9669,46900.0
2014-03-05 14:00:00,94.96,95.0,94.95,94.99,74700.0,70.9744,71.0043,70.9669,70.9968,74700.0
2014-03-05 14:10:00,94.98,95.04,94.96,94.99,49400.0,70.9894,71.0342,70.9744,70.9968,49400.0
2014-03-05 14:20:00,94.99,95.11,94.99,95.09,53700.0,70.9968,71.0865,70.9968,71.0716,53700.0
2014-03-05 14:30:00,95.08,95.15,95.08,95.12,46800.0,71.0641,71.1164,71.0641,71.094,46800.0
2014-03-05 14:40:00,95.11,95.12,95.05,95.08,46000.0,71.0865,71.094,71.0417,71.0641,46000.0
2014-03-05 14:50:00,95.08,95.08,95.02,95.05,69700.0,71.0641,71.0641,71.0193,71.0417,69700.0
2014-03-05 15:00:00,95.04,95.05,94.96,94.97,52500.0,71.0342,71.0417,70.9744,70.9819,52500.0
2014-03-05 15:10:00,94.96,95.01,94.96,94.99,64100.0,70.9744,71.0118,70.9744,70.9968,64100.0
2014-03-05 15:20:00,94.99,95.03,94.98,95.01,68100.0,70.9968,71.0267,70.9894,71.0118,68100.0
2014-03-05 15:30:00,95.02,95.05,94.98,95.03,93600.0,71.0193,71.0417,70.9894,71.0267,93600.0
2014-03-05 15:40:00,95.03,95.04,95.01,95.03,107100.0,71.0267,71.0342,71.0118,71.0267,107100.0
2014-03-05 15:50:00,95.02,95.06,95.01,95.02,234900.0,71.0193,71.0492,71.0118,71.0193,234900.0
2014-03-06 09:30:00,95.05,95.22,94.92,94.97,227700.0,71.0417,71.1688,70.9445,70.9819,227700.0
2014-03-06 09:40:00,94.96,95.0,94.81,94.95,186800.0,70.9744,71.0043,70.8623,70.9669,186800.0
2014-03-06 09:50:00,94.95,95.09,94.94,94.95,119900.0,70.9669,71.0716,70.9595,70.9669,119900.0
2014-03-06 10:00:00,94.95,95.03,94.89,94.91,144800.0,70.9669,71.0267,70.9221,70.9371,144800.0
2014-03-06 10:10:00,94.91,94.92,94.76,94.8,155400.0,70.9371,70.9445,70.8249,70.8548,155400.0
2014-03-06 10:20:00,94.81,94.89,94.75,94.88,131700.0,70.8623,70.9221,70.8175,70.9146,131700.0
2014-03-06 10:30:00,94.88,95.11,94.87,95.11,95300.0,70.9146,71.0865,70.9072,71.0865,95300.0
2014-03-06 10:40:00,95.12,95.22,95.11,95.16,93800.0,71.094,71.1688,71.0865,71.1239,93800.0
2014-03-06 10:50:00,95.16,95.18,95.0,95.04,95100.0,71.1239,71.1389,71.0043,71.0342,95100.0
2014-03-06 11:00:00,95.04,95.09,95.01,95.07,43000.0,71.0342,71.0716,71.0118,71.0566,43000.0
2014-03-06 11:10:00,95.08,95.1,95.03,95.07,47000.0,71.0641,71.0791,71.0267,71.0566,47000.0
2014-03-06 11:20:00,95.08,95.14,95.05,95.13,56000.0,71.0641,71.109,71.0417,71.1015,56000.0
2014-03-06 11:30:00,95.13,95.33,95.13,95.31,94400.0,71.1015,71.251,71.1015,71.236,94400.0
2014-03-06 11:40:00,95.32,95.34,95.3,95.32,62300.0,71.2435,71.2584,71.2285,71.2435,62300.0
2014-03-06 11:50:00,95.33,95.4,95.32,95.38,51500.0,71.251,71.3033,71.2435,71.2883,51500.0
2014-03-06 12:00:00,95.39,95.45,95.37,95.45,108100.0,71.2958,71.3407,71.2809,71.3407,108100.0
2014-03-06 12:10:00,95.46,95.54,95.42,95.43,107400.0,71.3481,71.4079,71.3182,71.3257,107400.0
2014-03-06 12:20:00,95.44,95.47,95.42,95.46,75900.0,71.3332,71.3556,71.3182,71.3481,75900.0
2014-03-06 12:30:00,95.47,95.58,95.47,95.56,51100.0,71.3556,71.4378,71.3556,71.4229,51100.0
2014-03-06 12:40:00,95.56,95.57,95.52,95.52,38900.0,71.4229,71.4303,71.393,71.393,38900.0
2014-03-06 12:50:00,95.52,95.6,95.52,95.55,59900.0,71.393,71.4528,71.393,71.4154,59900.0
2014-03-06 13:00:00,95.55,95.56,95.5,95.51,48400.0,71.4154,71.4229,71.378,71.3855,48400.0
2014-03-06 13:10:00,95.51,95.51,95.4,95.44,89700.0,71.3855,71.3855,71.3033,71.3332,89700.0
2014-03-06 13:20:00,95.44,95.57,95.44,95.56,73000.0,71.3332,71.4303,71.3332,71.4229,73000.0
2014-03-06 13:30:00,95.56,95.62,95.54,95.61,70300.0,71.4229,71.4677,71.4079,71.4602,70300.0
2014-03-06 13:40:00,95.6,95.61,95.5,95.56,103300.0,71.4528,71.4602,71.378,71.4229,103300.0
2014-03-06 13:50:00,95.56,95.61,95.5,95.51,70100.0,71.4229,71.4602,71.378,71.3855,70100.0
2014-03-06 14:00:00,95.5,95.56,95.49,95.53,72900.0,71.378,71.4229,71.3706,71.4004,72900.0
2014-03-06 14:10:00,95.53,95.57,95.51,95.53,58800.0,71.4004,71.4303,71.3855,71.4004,58800.0
2014-03-06 14:20:00,95.53,95.6,95.52,95.59,36800.0,71.4004,71.4528,71.393,71.4453,36800.0
2014-03-06 14:30:00,95.58,95.6,95.54,95.58,39300.0,71.4378,71.4528,71.4079,71.4378,39300.0
2014-03-06 14:40:00,95.58,95.64,95.56,95.57,41200.0,71.4378,71.4827,71.4229,71.4303,41200.0
2014-03-06 14:50:00,95.56,95.59,95.55,95.58,37700.0,71.4229,71.4453,71.4154,71.4378,37700.0
2014-03-06 15:00:00,95.58,95.61,95.54,95.55,41400.0,71.4378,71.4602,71.4079,71.4154,41400.0
2014-03-06 15:10:00,95.55,95.58,95.54,95.57,49100.0,71.4154,71.4378,71.4079,71.4303,49100.0
2014-03-06 15:20:00,95.56,95.61,95.54,95.6,80100.0,71.4229,71.4602,71.4079,71.4528,80100.0
2014-03-06 15:30:00,95.6,95.67,95.59,95.61,110100.0,71.4528,71.5051,71.4453,71.4602,110100.0
2014-03-06 15:40:00,95.61,95.61,95.55,95.57,162500.0,71.4602,71.4602,71.4154,71.4303,162500.0
2014-03-06 15:50:00,95.57,95.62,95.51,95.62,401400.0,71.4303,71.4677,71.3855,71.4677,401400.0
2014-03-07 09:30:00,95.73,95.79,95.19,95.26,260900.0,71.5499,71.5948,71.1463,71.1986,260900.0
2014-03-07 09:40:00,95.26,95.32,95.03,95.07,175000.0,71.1986,71.2435,71.0267,71.0566,175000.0
2014-03-07 09:50:00,95.08,95.4,95.03,95.34,151700.0,71.0641,71.3033,71.0267,71.2584,151700.0
2014-03-07 10:00:00,95.34,95.43,95.22,95.4,76800.0,71.2584,71.3257,71.1688,71.3033,76800.0
2014-03-07 10:10:00,95.4,95.48,95.34,95.34,60500.0,71.3033,71.3631,71.2584,71.2584,60500.0
2014-03-07 10:20:00,95.34,95.43,95.27,95.35,73500.0,71.2584,71.3257,71.2061,71.2659,73500.0
2014-03-07 10:30:00,95.36,95.45,95.3,95.34,57000.0,71.2734,71.3407,71.2285,71.2584,57000.0
2014-03-07 10:40:00,95.33,95.35,95.25,95.33,74500.0,71.251,71.2659,71.1912,71.251,74500.0
2014-03-07 10:50:00,95.33,95.36,95.26,95.27,56100.0,71.251,71.2734,71.1986,71.2061,56100.0
2014-03-07 11:00:00,95.27,95.3,95.14,95.3,56100.0,71.2061,71.2285,71.109,71.2285,56100.0
2014-03-07 11:10:00,95.3,95.3,95.15,95.24,58200.0,71.2285,71.2285,71.1164,71.1837,58200.0
2014-03-07 11:20:00,95.23,95.27,95.15,95.26,46300.0,71.1762,71.2061,71.1164,71.1986,46300.0
2014-03-07 11:30:00,95.26,95.28,95.16,95.18,54200.0,71.1986,71.2136,71.1239,71.1389,54200.0
2014-03-07 11:40:00,95.19,95.26,95.16,95.19,51900.0,71.1463,71.1986,71.1239,71.1463,51900.0
2014-03-07 11:50:00,95.2,95.26,95.17,95.24,81100.0,71.1538,71.1986,71.1314,71.1837,81100.0
2014-03-07 12:00:00,95.24,95.25,95.08,95.09,67500.0,71.1837,71.1912,71.0641,71.0716,67500.0
2014-03-07 12:10:00,95.09,95.2,95.08,95.16,38200.0,71.0716,71.1538,71.0641,71.1239,38200.0
2014-03-07 12:20:00,95.17,95.19,95.11,95.16,47100.0,71.1314,71.1463,71.0865,71.1239,47100.0
2014-03-07 12:30:00,95.17,95.19,95.06,95.1,56200.0,71.1314,71.1463,71.0492,71.0791,56200.0
2014-03-07 12:40:00,95.1,95.12,95.01,95.01,47800.0,71.0791,71.094,71.0118,71.0118,47800.0
2014-03-07 12:50:00,95.01,95.05,94.97,95.01,56300.0,71.0118,71.0417,70.9819,71.0118,56300.0
2014-03-07 13:00:00,95.02,95.07,94.98,95.07,58300.0,71.0193,71.0566,70.9894,71.0566,58300.0
2014-03-07 13:10:00,95.07,95.11,95.05,95.08,91200.0,71.0566,71.0865,71.0417,71.0641,91200.0
2014-03-07 13:20:00,95.08,95.11,95.06,95.07,40800.0,71.0641,71.0865,71.0492,71.0566,40800.0
2014-03-07 13:30:00,95.07,95.13,95.04,95.07,35800.0,71.0566,71.1015,71.0342,71.0566,35800.0
2014-03-07 13:40:00,95.06,95.08,95.02,95.06,38600.0,71.0492,71.0641,71.0193,71.0492,38600.0
2014-03-07 13:50:00,95.06,95.13,95.05,95.12,43200.0,71.0492,71.1015,71.0417,71.094,43200.0
2014-03-07 14:00:00,95.11,95.15,95.07,95.07,89500.0,71.0865,71.1164,71.0566,71.0566,89500.0
2014-03-07 14:10:00,95.07,95.14,95.03,95.04,62200.0,71.0566,71.109,71.0267,71.0342,62200.0
2014-03-07 14:20:00,95.03,95.08,95.0,95.06,79400.0,71.0267,71.0641,71.0043,71.0492,79400.0
2014-03-07 14:30:00,95.06,95.2,95.06,95.19,63100.0,71.0492,71.1538,71.0492,71.1463,63100.0
2014-03-07 14:40:00,95.2,95.35,95.2,95.35,45800.0,71.1538,71.2659,71.1538,71.2659,45800.0
2014-03-07 14:50:00,95.35,95.4,95.35,95.36,72200.0,71.2659,71.3033,71.2659,71.2734,72200.0
2014-03-07 15:00:00,95.36,95.39,95.31,95.37,75400.0,71.2734,71.2958,71.236,71.2809,75400.0
2014-03-07 15:10:00,95.37,95.43,95.36,95.41,61500.0,71.2809,71.3257,71.2734,71.3108,61500.0
2014-03-07 15:20:00,95.41,95.45,95.37,95.4,66000.0,71.3108,71.3407,71.2809,71.3033,66000.0
2014-03-07 15:30:00,95.41,95.44,95.31,95.34,71200.0,71.3108,71.3332,71.236,71.2584,71200.0
2014-03-07 15:40:00,95.34,95.43,95.34,95.43,90100.0,71.2584,71.3257,71.2584,71.3257,90100.0
2014-03-07 15:50:00,95.42,95.5,95.39,95.49,195200.0,71.3182,71.378,71.2958,71.3706,195200.0
2014-03-10 09:30:00,95.26,95.33,95.12,95.17,249900.0,71.1986,71.251,71.094,71.1314,249900.0
2014-03-10 09:40:00,95.15,95.25,95.13,95.17,181400.0,71.1164,71.1912,71.1015,71.1314,181400.0
2014-03-10 09:50:00,95.18,95.3,95.14,95.24,219000.0,71.1389,71.2285,71.109,71.1837,219000.0
2014-03-10 10:00:00,95.24,95.27,95.12,95.12,83700.0,71.1837,71.2061,71.094,71.094,83700.0
2014-03-10 10:10:00,95.11,95.13,95.01,95.11,75000.0,71.0865,71.1015,71.0118,71.0865,75000.0
2014-03-10 10:20:00,95.12,95.22,95.1,95.19,106000.0,71.094,71.1688,71.0791,71.1463,106000.0
2014-03-10 10:30:00,95.19,95.19,95.1,95.13,76700.0,71.1463,71.1463,71.0791,71.1015,76700.0
2014-03-10 10:40:00,95.13,95.13,94.97,95.09,122700.0,71.1015,71.1015,70.9819,71.0716,122700.0
2014-03-10 10:50:00,95.09,95.13,95.08,95.09,53600.0,71.0716,71.1015,71.0641,71.0716,53600.0
2014-03-10 11:00:00,95.09,95.09,95.01,95.09,49700.0,71.0716,71.0716,71.0118,71.0716,49700.0
2014-03-10 11:10:00,95.08,95.16,95.07,95.15,114400.0,71.0641,71.1239,71.0566,71.1164,114400.0
2014-03-10 11:20:00,95.16,95.33,95.15,95.32,138700.0,71.1239,71.251,71.1164,71.2435,138700.0
2014-03-10 11:30:00,95.31,95.45,95.28,95.36,137400.0,71.236,71.3407,71.2136,71.2734,137400.0
2014-03-10 11:40:00,95.35,95.68,95.35,95.55,171300.0,71.2659,71.5126,71.2659,71.4154,171300.0
2014-03-10 11:50:00,95.55,95.62,95.44,95.45,109200.0,71.4154,71.4677,71.3332,71.3407,109200.0
2014-03-10 12:00:00,95.45,95.52,95.45,95.48,66700.0,71.3407,71.393,71.3407,71.3631,66700.0
2014-03-10 12:10:00,95.48,95.51,95.43,95.5,71000.0,71.3631,71.3855,71.3257,71.378,71000.0
2014-03-10 12:20:00,95.5,95.6,95.47,95.52,119600.0,71.378,71.4528,71.3556,71.393,119600.0
2014-03-10 12:30:00,95.51,95.55,95.5,95.52,73600.0,71.3855,71.4154,71.378,71.393,73600.0
2014-03-10 12:40:00,95.51,95.51,95.45,95.47,43200.0,71.3855,71.3855,71.3407,71.3556,43200.0
2014-03-10 12:50:00,95.47,95.49,95.39,95.42,89300.0,71.3556,71.3706,71.2958,71.3182,89300.0
2014-03-10 13:00:00,95.43,95.44,95.37,95.38,26800.0,71.3257,71.3332,71.2809,71.2883,26800.0
2014-03-10 13:10:00,95.37,95.49,95.37,95.46,46200.0,71.2809,71.3706,71.2809,71.3481,46200.0
2014-03-10 13:20:00,95.45,95.5,95.44,95.49,40800.0,71.3407,71.378,71.3332,71.3706,40800.0
2014-03-10 13:30:00,95.49,95.5,95.36,95.36,100000.0,71.3706,71.378,71.2734,71.2734,100000.0
2014-03-10 13:40:00,95.34,95.35,95.26,95.27,71800.0,71.2584,71.2659,71.1986,71.2061,71800.0
2014-03-10 13:50:00,95.28,95.41,95.27,95.4,73000.0,71.2136,71.3108,71.2061,71.3033,73000.0
2014-03-10 14:00:00,95.39,95.39,95.29,95.3,34400.0,71.2958,71.2958,71.2211,71.2285,34400.0
2014-03-10 14:10:00,95.3,95.32,95.27,95.27,33200.0,71.2285,71.2435,71.2061,71.2061,33200.0
2014-03-10 14:20:00,95.27,95.27,95.22,95.25,63700.0,71.2061,71.2061,71.1688,71.1912,63700.0
2014-03-10 14:30:00,95.25,95.27,95.23,95.25,63000.0,71.1912,71.2061,71.1762,71.1912,63000.0
2014-03-10 14:40:00,95.25,95.26,95.24,95.25,50500.0,71.1912,71.1986,71.1837,71.1912,50500.0
2014-03-10 14:50:00,95.25,95.3,95.24,95.29,44200.0,71.1912,71.2285,71.1837,71.2211,44200.0
2014-03-10 15:00:00,95.29,95.29,95.19,95.2,81100.0,71.2211,71.2211,71.1463,71.1538,81100.0
2014-03-10 15:10:00,95.19,95.2,95.13,95.16,64500.0,71.1463,71.1538,71.1015,71.1239,64500.0
2014-03-10 15:20:00,95.16,95.21,95.15,95.16,52300.0,71.1239,71.1613,71.1164,71.1239,52300.0
2014-03-10 15:30:00,95.15,95.26,95.11,95.25,91900.0,71.1164,71.1986,71.0865,71.1912,91900.0
2014-03-10 15:40:00,95.24,95.31,95.23,95.24,120700.0,71.1837,71.236,71.1762,71.1837,120700.0
2014-03-10 15:50:00,95.25,95.28,95.16,95.19,228000.0,71.1912,71.2136,71.1239,71.1463,228000.0
2014-03-11 09:30:00,95.94,96.66,95.71,96.65,1046600.0,71.7069,72.245,71.535,72.2376,1046600.0
2014-03-11 09:40:00,96.64,96.8,96.45,96.76,418600.0,72.2301,72.3497,72.0881,72.3198,418600.0
2014-03-11 09:50:00,96.76,97.15,96.65,97.07,633700.0,72.3198,72.6113,72.2376,72.5515,633700.0
2014-03-11 10:00:00,97.07,98.06,97.07,97.87,1172500.0,72.5515,73.2914,72.5515,73.1494,1172500.0
2014-03-11 10:10:00,97.87,98.24,97.7,98.07,762900.0,73.1494,73.4259,73.0223,73.2989,762900.0
2014-03-11 10:20:00,98.06,98.4,97.99,98.24,653500.0,73.2914,73.5455,73.2391,73.4259,653500.0
2014-03-11 10:30:00,98.23,98.49,98.14,98.47,443600.0,73.4185,73.6128,73.3512,73.5978,443600.0
2014-03-11 10:40:00,98.47,98.73,98.43,98.67,601900.0,73.5978,73.7922,73.5679,73.7473,601900.0
2014-03-11 10:50:00,98.68,98.92,98.5,98.68,499000.0,73.7548,73.9342,73.6203,73.7548,499000.0
2014-03-11 11:00:00,98.67,98.72,98.41,98.45,349700.0,73.7473,73.7847,73.553,73.5829,349700.0
2014-03-11 11:10:00,98.43,98.62,98.38,98.51,337100.0,73.5679,73.71,73.5306,73.6277,337100.0
2014-03-11 11:20:00,98.51,98.69,98.39,98.42,330100.0,73.6277,73.7623,73.5381,73.5605,330100.0
2014-03-11 11:30:00,98.43,98.63,98.33,98.51,316100.0,73.5679,73.7174,73.4932,73.6277,316100.0
2014-03-11 11:40:00,98.51,98.74,98.36,98.69,413200.0,73.6277,73.7996,73.5156,73.7623,413200.0
2014-03-11 11:50:00,98.69,98.89,98.68,98.85,435800.0,73.7623,73.9118,73.7548,73.8819,435800.0
2014-03-11 12:00:00,98.84,98.84,98.65,98.69,197700.0,73.8744,73.8744,73.7324,73.7623,197700.0
2014-03-11 12:10:00,98.7,98.7,98.51,98.54,283000.0,73.7698,73.7698,73.6277,73.6502,283000.0
2014-03-11 12:20:00,98.53,98.58,98.31,98.47,386600.0,73.6427,73.6801,73.4783,73.5978,386600.0
2014-03-11 12:30:00,98.45,98.49,98.3,98.31,196700.0,73.5829,73.6128,73.4708,73.4783,196700.0
2014-03-11 12:40:00,98.31,98.47,98.29,98.43,161700.0,73.4783,73.5978,73.4633,73.5679,161700.0
2014-03-11 12:50:00,98.44,98.45,98.31,98.33,88900.0,73.5754,73.5829,73.4783,73.4932,88900.0
2014-03-11 13:00:00,98.33,98.38,98.28,98.34,121500.0,73.4932,73.5306,73.4558,73.5007,121500.0
2014-03-11 13:10:00,98.34,98.58,98.3,98.41,159600.0,73.5007,73.6801,73.4708,73.553,159600.0
2014-03-11 13:20:00,98.42,98.42,98.3,98.3,143300.0,73.5605,73.5605,73.4708,73.4708,143300.0
2014-03-11 13:30:00,98.3,98.37,98.15,98.16,245100.0,73.4708,73.5231,73.3587,73.3661,245100.0
2014-03-11 13:40:00,98.15,98.23,98.02,98.08,282700.0,73.3587,73.4185,73.2615,73.3064,282700.0
2014-03-11 13:50:00,98.08,98.14,97.92,98.1,313400.0,73.3064,73.3512,73.1868,73.3213,313400.0
2014-03-11 14:00:00,98.11,98.5,98.1,98.42,277900.0,73.3288,73.6203,73.3213,73.5605,277900.0
2014-03-11 14:10:00,98.42,98.57,98.39,98.43,162900.0,73.5605,73.6726,73.5381,73.5679,162900.0
2014-03-11 14:20:00,98.42,98.52,98.36,98.42,112600.0,73.5605,73.6352,73.5156,73.5605,112600.0
2014-03-11 14:30:00,98.42,98.58,98.37,98.58,150900.0,73.5605,73.6801,73.5231,73.6801,150900.0
2014-03-11 14:40:00,98.57,98.73,98.52,98.62,185000.0,73.6726,73.7922,73.6352,73.71,185000.0
2014-03-11 14:50:00,98.62,98.63,98.43,98.55,143400.0,73.71,73.7174,73.5679,73.6576,143400.0
2014-03-11 15:00:00,98.55,98.55,98.39,98.53,305400.0,73.6576,73.6576,73.5381,73.6427,305400.0
2014-03-11 15:10:00,98.52,98.64,98.45,98.58,158800.0,73.6352,73.7249,73.5829,73.6801,158800.0
2014-03-11 15:20:00,98.58,98.68,98.56,98.62,208000.0,73.6801,73.7548,73.6651,73.71,208000.0
2014-03-11 15:30:00,98.62,98.68,98.52,98.53,484500.0,73.71,73.7548,73.6352,73.6427,484500.0
2014-03-11 15:40:00,98.53,98.59,98.48,98.56,545300.0,73.6427,73.6875,73.6053,73.6651,545300.0
2014-03-11 15:50:00,98.55,98.79,98.52,98.78,826600.0,73.6576,73.837,73.6352,73.8295,826600.0
2014-03-12 09:30:00,98.41,98.65,98.15,98.47,642300.0,73.553,73.7324,73.3587,73.5978,642300.0
2014-03-12 09:40:00,98.47,98.85,98.28,98.71,333800.0,73.5978,73.8819,73.4558,73.7772,333800.0
2014-03-12 09:50:00,98.72,99.07,98.59,98.75,487400.0,73.7847,74.0463,73.6875,73.8071,487400.0
2014-03-12 10:00:00,98.75,98.83,98.6,98.68,227800.0,73.8071,73.8669,73.695,73.7548,227800.0
2014-03-12 10:10:00,98.67,98.72,98.54,98.58,190300.0,73.7473,73.7847,73.6502,73.6801,190300.0
2014-03-12 10:20:00,98.59,98.66,98.32,98.33,181200.0,73.6875,73.7399,73.4857,73.4932,181200.0
2014-03-12 10:30:00,98.33,98.59,98.3,98.48,196900.0,73.4932,73.6875,73.4708,73.6053,196900.0
2014-03-12 10:40:00,98.49,98.59,98.46,98.46,145200.0,73.6128,73.6875,73.5904,73.5904,145200.0
2014-03-12 10:50:00,98.46,98.59,98.45,98.5,124100.0,73.5904,73.6875,73.5829,73.6203,124100.0
2014-03-12 11:00:00,98.5,98.64,98.47,98.6,178800.0,73.6203,73.7249,73.5978,73.695,178800.0
2014-03-12 11:10:00,98.6,98.62,98.52,98.54,146800.0,73.695,73.71,73.6352,73.6502,146800.0
2014-03-12 11:20:00,98.54,98.76,98.54,98.69,105100.0,73.6502,73.8146,73.6502,73.7623,105100.0
2014-03-12 11:30:00,98.69,98.7,98.53,98.59,110300.0,73.7623,73.7698,73.6427,73.6875,110300.0
2014-03-12 11:40:00,98.59,98.59,98.45,98.45,91500.0,73.6875,73.6875,73.5829,73.5829,91500.0
2014-03-12 11:50:00,98.45,98.46,98.32,98.33,72300.0,73.5829,73.5904,73.4857,73.4932,72300.0
2014-03-12 12:00:00,98.34,98.57,98.33,98.44,146000.0,73.5007,73.6726,73.4932,73.5754,146000.0
2014-03-12 12:10:00,98.45,98.48,98.39,98.42,209700.0,73.5829,73.6053,73.5381,73.5605,209700.0
2014-03-12 12:20:00,98.43,98.49,98.34,98.37,67800.0,73.5679,73.6128,73.5007,73.5231,67800.0
2014-03-12 12:30:00,98.37,98.38,98.17,98.17,106900.0,73.5231,73.5306,73.3736,73.3736,106900.0
2014-03-12 12:40:00,98.17,98.23,98.15,98.21,70700.0,73.3736,73.4185,73.3587,73.4035,70700.0
2014-03-12 12:50:00,98.21,98.38,98.2,98.38,75000.0,73.4035,73.5306,73.396,73.5306,75000.0
2014-03-12 13:00:00,98.38,98.42,98.35,98.36,63800.0,73.5306,73.5605,73.5082,73.5156,63800.0
2014-03-12 13:10:00,98.35,98.47,98.31,98.45,64500.0,73.5082,73.5978,73.4783,73.5829,64500.0
2014-03-12 13:20:00,98.44,98.52,98.42,98.51,68800.0,73.5754,73.6352,73.5605,73.6277,68800.0
2014-03-12 13:30:00,98.5,98.65,98.5,98.63,93500.0,73.6203,73.7324,73.6203,73.7174,93500.0
2014-03-12 13:40:00,98.62,98.76,98.45,98.67,136200.0,73.71,73.8146,73.5829,73.7473,136200.0
2014-03-12 13:50:00,98.68,98.76,98.68,98.76,77600.0,73.7548,73.8146,73.7548,73.8146,77600.0
2014-03-12 14:00:00,98.76,98.87,98.74,98.78,97700.0,73.8146,73.8968,73.7996,73.8295,97700.0
2014-03-12 14:10:00,98.78,98.82,98.67,98.73,73100.0,73.8295,73.8594,73.7473,73.7922,73100.0
2014-03-12 14:20:00,98.72,98.77,98.7,98.76,85500.0,73.7847,73.8221,73.7698,73.8146,85500.0
2014-03-12 14:30:00,98.76,98.78,98.67,98.7,73000.0,73.8146,73.8295,73.7473,73.7698,73000.0
2014-03-12 14:40:00,98.7,98.77,98.62,98.71,110100.0,73.7698,73.8221,73.71,73.7772,110100.0
2014-03-12 14:50:00,98.71,98.76,98.68,98.68,67000.0,73.7772,73.8146,73.7548,73.7548,67000.0
2014-03-12 15:00:00,98.68,98.8,98.66,98.73,123300.0,73.7548,73.8445,73.7399,73.7922,123300.0
2014-03-12 15:10:00,98.72,98.74,98.66,98.68,73500.0,73.7847,73.7996,73.7399,73.7548,73500.0
2014-03-12 15:20:00,98.67,98.71,98.61,98.63,81600.0,73.7473,73.7772,73.7025,73.7174,81600.0
2014-03-12 15:30:00,98.63,98.67,98.61,98.67,93000.0,73.7174,73.7473,73.7025,73.7473,93000.0
2014-03-12 15:40:00,98.67,98.7,98.61,98.69,153300.0,73.7473,73.7698,73.7025,73.7623,153300.0
2014-03-12 15:50:00,98.7,98.78,98.69,98.72,326600.0,73.7698,73.8295,73.7623,73.7847,326600.0
2014-03-13 09:30:00,98.9,98.9,98.54,98.55,217200.0,73.9192,73.9192,73.6502,73.6576,217200.0
2014-03-13 09:40:00,98.56,98.6,98.22,98.23,87500.0,73.6651,73.695,73.411,73.4185,87500.0
2014-03-13 09:50:00,98.23,98.41,98.14,98.33,172100.0,73.4185,73.553,73.3512,73.4932,172100.0
2014-03-13 10:00:00,98.33,98.4,98.29,98.34,135400.0,73.4932,73.5455,73.4633,73.5007,135400.0
2014-03-13 10:10:00,98.35,98.39,98.24,98.37,122800.0,73.5082,73.5381,73.4259,73.5231,122800.0
2014-03-13 10:20:00,98.38,98.45,98.34,98.41,90200.0,73.5306,73.5829,73.5007,73.553,90200.0
2014-03-13 10:30:00,98.41,98.49,98.36,98.37,62000.0,73.553,73.6128,73.5156,73.5231,62000.0
2014-03-13 10:40:00,98.36,98.41,98.27,98.27,99100.0,73.5156,73.553,73.4484,73.4484,99100.0
2014-03-13 10:50:00,98.27,98.33,98.06,98.09,155500.0,73.4484,73.4932,73.2914,73.3138,155500.0
2014-03-13 11:00:00,98.08,98.14,98.01,98.07,71900.0,73.3064,73.3512,73.254,73.2989,71900.0
2014-03-13 11:10:00,98.07,98.21,98.04,98.1,97100.0,73.2989,73.4035,73.2765,73.3213,97100.0
2014-03-13 11:20:00,98.09,98.1,97.9,97.98,103200.0,73.3138,73.3213,73.1718,73.2316,103200.0
2014-03-13 11:30:00,97.98,97.99,97.91,97.91,80800.0,73.2316,73.2391,73.1793,73.1793,80800.0
2014-03-13 11:40:00,97.9,97.95,97.76,97.77,110500.0,73.1718,73.2092,73.0672,73.0747,110500.0
2014-03-13 11:50:00,97.76,97.85,97.71,97.74,128100.0,73.0672,73.1344,73.0298,73.0522,128100.0
2014-03-13 12:00:00,97.74,97.78,97.61,97.67,143200.0,73.0522,73.0821,72.9551,72.9999,143200.0
2014-03-13 12:10:00,97.67,97.68,97.58,97.64,95500.0,72.9999,73.0074,72.9326,72.9775,95500.0
2014-03-13 12:20:00,97.65,97.65,97.54,97.62,134000.0,72.985,72.985,72.9028,72.9625,134000.0
2014-03-13 12:30:00,97.62,97.62,97.45,97.48,175100.0,72.9625,72.9625,72.8355,72.8579,175100.0
2014-03-13 12:40:00,97.48,97.71,97.48,97.7,115700.0,72.8579,73.0298,72.8579,73.0223,115700.0
2014-03-13 12:50:00,97.7,97.71,97.55,97.62,95500.0,73.0223,73.0298,72.9102,72.9625,95500.0
2014-03-13 13:00:00,97.63,97.63,97.41,97.52,153700.0,72.97,72.97,72.8056,72.8878,153700.0
2014-03-13 13:10:00,97.52,97.62,97.51,97.62,90500.0,72.8878,72.9625,72.8803,72.9625,90500.0
2014-03-13 13:20:00,97.62,97.63,97.41,97.48,140200.0,72.9625,72.97,72.8056,72.8579,140200.0
2014-03-13 13:30:00,97.49,97.5,97.43,97.45,50500.0,72.8654,72.8729,72.8205,72.8355,50500.0
2014-03-13 13:40:00,97.45,97.5,97.36,97.36,61600.0,72.8355,72.8729,72.7682,72.7682,61600.0
2014-03-13 13:50:00,97.35,97.36,97.21,97.21,77600.0,72.7607,72.7682,72.6561,72.6561,77600.0
2014-03-13 14:00:00,97.21,97.29,97.15,97.15,71500.0,72.6561,72.7159,72.6113,72.6113,71500.0
2014-03-13 14:10:00,97.15,97.18,97.1,97.11,93700.0,72.6113,72.6337,72.5739,72.5814,93700.0
2014-03-13 14:20:00,97.12,97.24,97.1,97.22,106700.0,72.5888,72.6785,72.5739,72.6636,106700.0
2014-03-13 14:30:00,97.21,97.35,97.2,97.23,75500.0,72.6561,72.7607,72.6486,72.6711,75500.0
2014-03-13 14:40:00,97.23,97.31,97.18,97.23,135500.0,72.6711,72.7308,72.6337,72.6711,135500.0
2014-03-13 14:50:00,97.22,97.27,97.16,97.23,64600.0,72.6636,72.7009,72.6187,72.6711,64600.0
2014-03-13 15:00:00,97.22,97.25,97.1,97.1,114600.0,72.6636,72.686,72.5739,72.5739,114600.0
2014-03-13 15:10:00,97.1,97.13,97.01,97.02,125300.0,72.5739,72.5963,72.5066,72.5141,125300.0
2014-03-13 15:20:00,97.02,97.21,97.01,97.15,107300.0,72.5141,72.6561,72.5066,72.6113,107300.0
2014-03-13 15:30:00,97.15,97.33,97.13,97.32,167000.0,72.6113,72.7458,72.5963,72.7383,167000.0
2014-03-13 15:40:00,97.32,97.43,97.28,97.4,220600.0,72.7383,72.8205,72.7084,72.7981,220600.0
2014-03-13 15:50:00,97.41,97.43,97.33,97.37,253800.0,72.8056,72.8205,72.7458,72.7757,253800.0
2014-03-14 09:30:00,97.33,97.53,97.01,97.39,252000.0,72.7458,72.8953,72.5066,72.7906,252000.0
2014-03-14 09:40:00,97.38,97.61,97.36,97.59,111900.0,72.7832,72.9551,72.7682,72.9401,111900.0
2014-03-14 09:50:00,97.59,97.64,97.36,97.41,132500.0,72.9401,72.9775,72.7682,72.8056,132500.0
2014-03-14 10:00:00,97.41,97.57,97.39,97.54,153100.0,72.8056,72.9252,72.7906,72.9028,153100.0
2014-03-14 10:10:00,97.54,97.54,97.44,97.5,106600.0,72.9028,72.9028,72.828,72.8729,106600.0
2014-03-14 10:20:00,97.5,97.5,97.32,97.33,93500.0,72.8729,72.8729,72.7383,72.7458,93500.0
2014-03-14 10:30:00,97.34,97.51,97.26,97.49,214400.0,72.7533,72.8803,72.6935,72.8654,214400.0
2014-03-14 10:40:00,97.5,97.52,97.41,97.51,110500.0,72.8729,72.8878,72.8056,72.8803,110500.0
2014-03-14 10:50:00,97.51,97.56,97.49,97.55,150900.0,72.8803,72.9177,72.8654,72.9102,150900.0
2014-03-14 11:00:00,97.54,97.61,97.49,97.57,413200.0,72.9028,72.9551,72.8654,72.9252,413200.0
2014-03-14 11:10:00,97.57,97.58,97.48,97.53,78800.0,72.9252,72.9326,72.8579,72.8953,78800.0
2014-03-14 11:20:00,97.53,97.59,97.47,97.56,173200.0,72.8953,72.9401,72.8504,72.9177,173200.0
2014-03-14 11:30:00,97.56,97.63,97.5,97.61,89500.0,72.9177,72.97,72.8729,72.9551,89500.0
2014-03-14 11:40:00,97.61,97.85,97.61,97.82,107000.0,72.9551,73.1344,72.9551,73.112,107000.0
2014-03-14 11:50:00,97.81,97.89,97.79,97.85,85600.0,73.1046,73.1643,73.0896,73.1344,85600.0
2014-03-14 12:00:00,97.86,97.89,97.75,97.76,78100.0,73.1419,73.1643,73.0597,73.0672,78100.0
2014-03-14 12:10:00,97.75,97.82,97.65,97.69,53100.0,73.0597,73.112,72.985,73.0149,53100.0
2014-03-14 12:20:00,97.69,97.74,97.62,97.68,57600.0,73.0149,73.0522,72.9625,73.0074,57600.0
2014-03-14 12:30:00,97.68,97.71,97.56,97.58,103100.0,73.0074,73.0298,72.9177,72.9326,103100.0
2014-03-14 12:40:00,97.58,97.73,97.58,97.69,83200.0,72.9326,73.0448,72.9326,73.0149,83200.0
2014-03-14 12:50:00,97.69,97.69,97.61,97.65,86600.0,73.0149,73.0149,72.9551,72.985,86600.0
2014-03-14 13:00:00,97.65,97.71,97.64,97.68,67900.0,72.985,73.0298,72.9775,73.0074,67900.0
2014-03-14 13:10:00,97.69,97.72,97.64,97.67,41000.0,73.0149,73.0373,72.9775,72.9999,41000.0
2014-03-14 13:20:00,97.67,97.67,97.55,97.58,38100.0,72.9999,72.9999,72.9102,72.9326,38100.0
2014-03-14 13:30:00,97.57,97.67,97.56,97.61,39600.0,72.9252,72.9999,72.9177,72.9551,39600.0
2014-03-14 13:40:00,97.61,97.61,97.53,97.54,60100.0,72.9551,72.9551,72.8953,72.9028,60100.0
2014-03-14 13:50:00,97.54,97.59,97.51,97.56,55600.0,72.9028,72.9401,72.8803,72.9177,55600.0
2014-03-14 14:00:00,97.55,97.57,97.46,97.47,39800.0,72.9102,72.9252,72.843,72.8504,39800.0
2014-03-14 14:10:00,97.47,97.51,97.4,97.45,91900.0,72.8504,72.8803,72.7981,72.8355,91900.0
2014-03-14 14:20:00,97.46,97.48,97.43,97.47,84300.0,72.843,72.8579,72.8205,72.8504,84300.0
2014-03-14 14:30:00,97.47,97.47,97.37,97.37,56100.0,72.8504,72.8504,72.7757,72.7757,56100.0
2014-03-14 14:40:00,97.38,97.39,97.3,97.34,70000.0,72.7832,72.7906,72.7234,72.7533,70000.0
2014-03-14 14:50:00,97.34,97.35,97.24,97.25,69600.0,72.7533,72.7607,72.6785,72.686,69600.0
2014-03-14 15:00:00,97.25,97.32,97.23,97.3,184600.0,72.686,72.7383,72.6711,72.7234,184600.0
2014-03-14 15:10:00,97.31,97.34,97.24,97.29,109300.0,72.7308,72.7533,72.6785,72.7159,109300.0
2014-03-14 15:20:00,97.29,97.46,97.28,97.45,133900.0,72.7159,72.843,72.7084,72.8355,133900.0
2014-03-14 15:30:00,97.45,97.6,97.44,97.51,186300.0,72.8355,72.9476,72.828,72.8803,186300.0
2014-03-14 15:40:00,97.52,97.66,97.52,97.56,299200.0,72.8878,72.9924,72.8878,72.9177,299200.0
2014-03-14 15:50:00,97.57,97.59,97.45,97.58,362900.0,72.9252,72.9401,72.8355,72.9326,362900.0
2014-03-17 09:30:00,98.14,98.2,97.53,97.88,377000.0,73.3512,73.396,72.8953,73.1569,377000.0
2014-03-17 09:40:00,97.88,98.08,97.78,98.01,154800.0,73.1569,73.3064,73.0821,73.254,154800.0
2014-03-17 09:50:00,98.01,98.1,98.0,98.01,154900.0,73.254,73.3213,73.2466,73.254,154900.0
2014-03-17 10:00:00,98.0,98.0,97.9,97.93,184400.0,73.2466,73.2466,73.1718,73.1942,184400.0
2014-03-17 10:10:00,97.92,97.95,97.72,97.74,160800.0,73.1868,73.2092,73.0373,73.0522,160800.0
2014-03-17 10:20:00,97.74,97.82,97.7,97.79,68300.0,73.0522,73.112,73.0223,73.0896,68300.0
2014-03-17 10:30:00,97.79,97.8,97.65,97.67,82900.0,73.0896,73.0971,72.985,72.9999,82900.0
2014-03-17 10:40:00,97.66,97.72,97.59,97.62,94800.0,72.9924,73.0373,72.9401,72.9625,94800.0
2014-03-17 10:50:00,97.62,97.7,97.59,97.59,70700.0,72.9625,73.0223,72.9401,72.9401,70700.0
2014-03-17 11:00:00,97.58,97.66,97.57,97.62,96300.0,72.9326,72.9924,72.9252,72.9625,96300.0
2014-03-17 11:10:00,97.61,97.74,97.6,97.67,96300.0,72.9551,73.0522,72.9476,72.9999,96300.0
2014-03-17 11:20:00,97.66,97.68,97.56,97.64,110000.0,72.9924,73.0074,72.9177,72.9775,110000.0
2014-03-17 11:30:00,97.65,97.9,97.65,97.89,213800.0,72.985,73.1718,72.985,73.1643,213800.0
2014-03-17 11:40:00,97.86,97.87,97.74,97.79,62700.0,73.1419,73.1494,73.0522,73.0896,62700.0
2014-03-17 11:50:00,97.8,97.82,97.74,97.76,53200.0,73.0971,73.112,73.0522,73.0672,53200.0
2014-03-17 12:00:00,97.77,97.84,97.75,97.76,64300.0,73.0747,73.127,73.0597,73.0672,64300.0
2014-03-17 12:10:00,97.75,97.89,97.75,97.83,49400.0,73.0597,73.1643,73.0597,73.1195,49400.0
2014-03-17 12:20:00,97.83,97.87,97.8,97.83,48300.0,73.1195,73.1494,73.0971,73.1195,48300.0
2014-03-17 12:30:00,97.84,97.9,97.81,97.82,37500.0,73.127,73.1718,73.1046,73.112,37500.0
2014-03-17 12:40:00,97.82,97.84,97.76,97.77,39900.0,73.112,73.127,73.0672,73.0747,39900.0
2014-03-17 12:50:00,97.77,97.78,97.67,97.7,49000.0,73.0747,73.0821,72.9999,73.0223,49000.0
2014-03-17 13:00:00,97.71,97.75,97.65,97.66,40700.0,73.0298,73.0597,72.985,72.9924,40700.0
2014-03-17 13:10:00,97.66,97.66,97.55,97.55,46500.0,72.9924,72.9924,72.9102,72.9102,46500.0
2014-03-17 13:20:00,97.56,97.59,97.51,97.51,43700.0,72.9177,72.9401,72.8803,72.8803,43700.0
2014-03-17 13:30:00,97.52,97.63,97.51,97.63,57800.0,72.8878,72.97,72.8803,72.97,57800.0
2014-03-17 13:40:00,97.63,97.78,97.63,97.76,54900.0,72.97,73.0821,72.97,73.0672,54900.0
2014-03-17 13:50:00,97.75,97.76,97.68,97.7,43900.0,73.0597,73.0672,73.0074,73.0223,43900.0
2014-03-17 14:00:00,97.71,97.84,97.7,97.83,57300.0,73.0298,73.127,73.0223,73.1195,57300.0
2014-03-17 14:10:00,97.82,97.9,97.82,97.9,66600.0,73.112,73.1718,73.112,73.1718,66600.0
2014-03-17 14:20:00,97.9,97.93,97.85,97.87,71900.0,73.1718,73.1942,73.1344,73.1494,71900.0
2014-03-17 14:30:00,97.86,97.88,97.74,97.75,61000.0,73.1419,73.1569,73.0522,73.0597,61000.0
2014-03-17 14:40:00,97.75,97.77,97.72,97.73,71700.0,73.0597,73.0747,73.0373,73.0448,71700.0
2014-03-17 14:50:00,97.74,97.77,97.73,97.75,85400.0,73.0522,73.0747,73.0448,73.0597,85400.0
2014-03-17 15:00:00,97.75,97.81,97.72,97.76,87500.0,73.0597,73.1046,73.0373,73.0672,87500.0
2014-03-17 15:10:00,97.76,97.76,97.68,97.68,77600.0,73.0672,73.0672,73.0074,73.0074,77600.0
2014-03-17 15:20:00,97.68,97.72,97.56,97.61,107700.0,73.0074,73.0373,72.9177,72.9551,107700.0
2014-03-17 15:30:00,97.61,97.63,97.52,97.52,112100.0,72.9551,72.97,72.8878,72.8878,112100.0
2014-03-17 15:40:00,97.52,97.59,97.46,97.59,252500.0,72.8878,72.9401,72.843,72.9401,252500.0
2014-03-17 15:50:00,97.59,97.62,97.54,97.6,363100.0,72.9401,72.9625,72.9028,72.9476,363100.0
2014-03-18 09:30:00,97.95,97.99,97.55,97.74,209600.0,73.2092,73.2391,72.9102,73.0522,209600.0
2014-03-18 09:40:00,97.72,97.77,97.63,97.75,78700.0,73.0373,73.0747,72.97,73.0597,78700.0
2014-03-18 09:50:00,97.75,97.82,97.64,97.64,74300.0,73.0597,73.112,72.9775,72.9775,74300.0
2014-03-18 10:00:00,97.65,97.85,97.55,97.57,170800.0,72.985,73.1344,72.9102,72.9252,170800.0
2014-03-18 10:10:00,97.58,97.61,97.47,97.6,67500.0,72.9326,72.9551,72.8504,72.9476,67500.0
2014-03-18 10:20:00,97.6,97.64,97.55,97.59,70600.0,72.9476,72.9775,72.9102,72.9401,70600.0
2014-03-18 10:30:00,97.6,97.65,97.56,97.58,57200.0,72.9476,72.985,72.9177,72.9326,57200.0
2014-03-18 10:40:00,97.58,97.6,97.46,97.47,94400.0,72.9326,72.9476,72.843,72.8504,94400.0
2014-03-18 10:50:00,97.46,97.47,97.37,97.4,57500.0,72.843,72.8504,72.7757,72.7981,57500.0
2014-03-18 11:00:00,97.39,97.46,97.31,97.35,49400.0,72.7906,72.843,72.7308,72.7607,49400.0
2014-03-18 11:10:00,97.34,97.46,97.34,97.41,47900.0,72.7533,72.843,72.7533,72.8056,47900.0
2014-03-18 11:20:00,97.41,97.46,97.39,97.41,30200.0,72.8056,72.843,72.7906,72.8056,30200.0
2014-03-18 11:30:00,97.41,97.47,97.37,97.43,77200.0,72.8056,72.8504,72.7757,72.8205,77200.0
2014-03-18 11:40:00,97.43,97.45,97.32,97.35,86100.0,72.8205,72.8355,72.7383,72.7607,86100.0
2014-03-18 11:50:00,97.34,97.35,97.26,97.29,81700.0,72.7533,72.7607,72.6935,72.7159,81700.0
2014-03-18 12:00:00,97.29,97.32,97.23,97.24,52100.0,72.7159,72.7383,72.6711,72.6785,52100.0
2014-03-18 12:10:00,97.23,97.35,97.23,97.35,61700.0,72.6711,72.7607,72.6711,72.7607,61700.0
2014-03-18 12:20:00,97.34,97.36,97.27,97.29,42100.0,72.7533,72.7682,72.7009,72.7159,42100.0
2014-03-18 12:30:00,97.29,97.39,97.28,97.36,48400.0,72.7159,72.7906,72.7084,72.7682,48400.0
2014-03-18 12:40:00,97.34,97.37,97.28,97.32,27500.0,72.7533,72.7757,72.7084,72.7383,27500.0
2014-03-18 12:50:00,97.33,97.39,97.32,97.36,28300.0,72.7458,72.7906,72.7383,72.7682,28300.0
2014-03-18 13:00:00,97.35,97.39,97.34,97.38,30900.0,72.7607,72.7906,72.7533,72.7832,30900.0
2014-03-18 13:10:00,97.38,97.38,97.25,97.28,49900.0,72.7832,72.7832,72.686,72.7084,49900.0
2014-03-18 13:20:00,97.28,97.32,97.23,97.3,42600.0,72.7084,72.7383,72.6711,72.7234,42600.0
2014-03-18 13:30:00,97.3,97.34,97.29,97.31,27000.0,72.7234,72.7533,72.7159,72.7308,27000.0
2014-03-18 13:40:00,97.31,97.4,97.31,97.38,53300.0,72.7308,72.7981,72.7308,72.7832,53300.0
2014-03-18 13:50:00,97.38,97.4,97.33,97.34,33700.0,72.7832,72.7981,72.7458,72.7533,33700.0
2014-03-18 14:00:00,97.34,97.38,97.28,97.28,57700.0,72.7533,72.7832,72.7084,72.7084,57700.0
2014-03-18 14:10:00,97.29,97.29,97.23,97.24,45500.0,72.7159,72.7159,72.6711,72.6785,45500.0
2014-03-18 14:20:00,97.24,97.28,97.22,97.26,49600.0,72.6785,72.7084,72.6636,72.6935,49600.0
2014-03-18 14:30:00,97.26,97.28,97.22,97.25,52000.0,72.6935,72.7084,72.6636,72.686,52000.0
2014-03-18 14:40:00,97.25,97.31,97.23,97.3,52900.0,72.686,72.7308,72.6711,72.7234,52900.0
2014-03-18 14:50:00,97.3,97.33,97.29,97.29,59600.0,72.7234,72.7458,72.7159,72.7159,59600.0
2014-03-18 15:00:00,97.3,97.34,97.27,97.32,50900.0,72.7234,72.7533,72.7009,72.7383,50900.0
2014-03-18 15:10:00,97.32,97.34,97.26,97.26,59900.0,72.7383,72.7533,72.6935,72.6935,59900.0
2014-03-18 15:20:00,97.26,97.3,97.22,97.25,71100.0,72.6935,72.7234,72.6636,72.686,71100.0
2014-03-18 15:30:00,97.25,97.32,97.24,97.32,103400.0,72.686,72.7383,72.6785,72.7383,103400.0
2014-03-18 15:40:00,97.32,97.33,97.23,97.28,141100.0,72.7383,72.7458,72.6711,72.7084,141100.0
2014-03-18 15:50:00,97.29,97.34,97.28,97.3,207300.0,72.7159,72.7533,72.7084,72.7234,207300.0
2014-03-19 09:30:00,97.27,97.29,97.11,97.22,131800.0,72.7009,72.7159,72.5814,72.6636,131800.0
2014-03-19 09:40:00,97.22,97.26,97.09,97.15,54500.0,72.6636,72.6935,72.5664,72.6113,54500.0
2014-03-19 09:50:00,97.14,97.16,97.03,97.07,57300.0,72.6038,72.6187,72.5216,72.5515,57300.0
2014-03-19 10:00:00,97.08,97.15,97.03,97.03,64000.0,72.5589,72.6113,72.5216,72.5216,64000.0
2014-03-19 10:10:00,97.04,97.14,97.01,97.13,80200.0,72.529,72.6038,72.5066,72.5963,80200.0
2014-03-19 10:20:00,97.13,97.2,97.11,97.15,43300.0,72.5963,72.6486,72.5814,72.6113,43300.0
2014-03-19 10:30:00,97.15,97.2,97.1,97.14,57200.0,72.6113,72.6486,72.5739,72.6038,57200.0
2014-03-19 10:40:00,97.13,97.17,97.08,97.09,56300.0,72.5963,72.6262,72.5589,72.5664,56300.0
2014-03-19 10:50:00,97.1,97.1,97.01,97.06,51100.0,72.5739,72.5739,72.5066,72.544,51100.0
2014-03-19 11:00:00,97.05,97.07,97.02,97.03,38800.0,72.5365,72.5515,72.5141,72.5216,38800.0
2014-03-19 11:10:00,97.02,97.02,96.95,96.97,66800.0,72.5141,72.5141,72.4618,72.4767,66800.0
2014-03-19 11:20:00,96.98,97.01,96.91,96.92,46400.0,72.4842,72.5066,72.4319,72.4394,46400.0
2014-03-19 11:30:00,96.93,96.95,96.83,96.85,65500.0,72.4468,72.4618,72.3721,72.387,65500.0
2014-03-19 11:40:00,96.85,96.85,96.74,96.78,79800.0,72.387,72.387,72.3048,72.3347,79800.0
2014-03-19 11:50:00,96.79,96.95,96.79,96.89,41200.0,72.3422,72.4618,72.3422,72.4169,41200.0
2014-03-19 12:00:00,96.89,96.95,96.84,96.89,48200.0,72.4169,72.4618,72.3796,72.4169,48200.0
2014-03-19 12:10:00,96.88,96.94,96.87,96.93,38300.0,72.4095,72.4543,72.402,72.4468,38300.0
2014-03-19 12:20:00,96.92,97.06,96.88,97.0,59100.0,72.4394,72.544,72.4095,72.4991,59100.0
2014-03-19 12:30:00,97.0,97.04,96.83,96.86,45500.0,72.4991,72.529,72.3721,72.3945,45500.0
2014-03-19 12:40:00,96.86,96.92,96.85,96.88,44400.0,72.3945,72.4394,72.387,72.4095,44400.0
2014-03-19 12:50:00,96.89,96.91,96.87,96.89,22500.0,72.4169,72.4319,72.402,72.4169,22500.0
2014-03-19 13:00:00,96.88,96.94,96.87,96.9,44900.0,72.4095,72.4543,72.402,72.4244,44900.0
2014-03-19 13:10:00,96.89,96.94,96.81,96.94,44800.0,72.4169,72.4543,72.3571,72.4543,44800.0
2014-03-19 13:20:00,96.94,96.94,96.84,96.87,51400.0,72.4543,72.4543,72.3796,72.402,51400.0
2014-03-19 13:30:00,96.86,96.92,96.85,96.91,27500.0,72.3945,72.4394,72.387,72.4319,27500.0
2014-03-19 13:40:00,96.9,96.91,96.83,96.87,52400.0,72.4244,72.4319,72.3721,72.402,52400.0
2014-03-19 13:50:00,96.88,96.91,96.84,96.84,27400.0,72.4095,72.4319,72.3796,72.3796,27400.0
2014-03-19 14:00:00,96.85,96.85,96.45,96.58,196500.0,72.387,72.387,72.0881,72.1852,196500.0
2014-03-19 14:10:00,96.6,96.66,96.51,96.63,116500.0,72.2002,72.245,72.1329,72.2226,116500.0
2014-03-19 14:20:00,96.63,96.76,96.61,96.72,155900.0,72.2226,72.3198,72.2077,72.2899,155900.0
2014-03-19 14:30:00,96.72,96.81,96.67,96.7,80800.0,72.2899,72.3571,72.2525,72.2749,80800.0
2014-03-19 14:40:00,96.69,96.7,96.56,96.56,66400.0,72.2674,72.2749,72.1703,72.1703,66400.0
2014-03-19 14:50:00,96.57,96.64,96.53,96.54,84800.0,72.1778,72.2301,72.1479,72.1553,84800.0
2014-03-19 15:00:00,96.55,96.57,96.06,96.08,197200.0,72.1628,72.1778,71.7966,71.8115,197200.0
2014-03-19 15:10:00,96.08,96.12,95.78,96.1,285000.0,71.8115,71.8414,71.5873,71.8265,285000.0
2014-03-19 15:20:00,96.11,96.18,96.05,96.06,158300.0,71.8339,71.8863,71.7891,71.7966,158300.0
2014-03-19 15:30:00,96.07,96.22,96.03,96.2,229700.0,71.8041,71.9162,71.7742,71.9012,229700.0
2014-03-19 15:40:00,96.21,96.37,96.2,96.28,206300.0,71.9087,72.0283,71.9012,71.961,206300.0
2014-03-19 15:50:00,96.28,96.29,96.07,96.11,456100.0,71.961,71.9685,71.8041,71.8339,456100.0
2014-03-20 09:30:00,95.94,96.23,95.81,96.2,170700.0,71.7069,71.9236,71.6097,71.9012,170700.0
2014-03-20 09:40:00,96.23,96.29,96.05,96.11,91200.0,71.9236,71.9685,71.7891,71.8339,91200.0
2014-03-20 09:50:00,96.11,96.31,96.06,96.31,81900.0,71.8339,71.9834,71.7966,71.9834,81900.0
2014-03-20 10:00:00,96.32,96.72,96.23,96.72,126100.0,71.9909,72.2899,71.9236,72.2899,126100.0
2014-03-20 10:10:00,96.73,96.79,96.65,96.66,104700.0,72.2973,72.3422,72.2376,72.245,104700.0
2014-03-20 10:20:00,96.66,96.69,96.6,96.6,40600.0,72.245,72.2674,72.2002,72.2002,40600.0
2014-03-20 10:30:00,96.6,96.68,96.57,96.59,55100.0,72.2002,72.26,72.1778,72.1927,55100.0
2014-03-20 10:40:00,96.59,96.67,96.56,96.57,39800.0,72.1927,72.2525,72.1703,72.1778,39800.0
2014-03-20 10:50:00,96.57,96.63,96.5,96.51,55400.0,72.1778,72.2226,72.1254,72.1329,55400.0
2014-03-20 11:00:00,96.51,96.57,96.47,96.54,48700.0,72.1329,72.1778,72.103,72.1553,48700.0
2014-03-20 11:10:00,96.55,96.58,96.41,96.53,69100.0,72.1628,72.1852,72.0582,72.1479,69100.0
2014-03-20 11:20:00,96.52,96.62,96.51,96.61,59300.0,72.1404,72.2151,72.1329,72.2077,59300.0
2014-03-20 11:30:00,96.63,96.68,96.57,96.65,59000.0,72.2226,72.26,72.1778,72.2376,59000.0
2014-03-20 11:40:00,96.64,96.72,96.62,96.68,82800.0,72.2301,72.2899,72.2151,72.26,82800.0
2014-03-20 11:50:00,96.68,96.75,96.63,96.75,43000.0,72.26,72.3123,72.2226,72.3123,43000.0
2014-03-20 12:00:00,96.74,96.78,96.69,96.72,44900.0,72.3048,72.3347,72.2674,72.2899,44900.0
2014-03-20 12:10:00,96.7,96.79,96.67,96.73,53100.0,72.2749,72.3422,72.2525,72.2973,53100.0
2014-03-20 12:20:00,96.73,96.83,96.73,96.78,69600.0,72.2973,72.3721,72.2973,72.3347,69600.0
2014-03-20 12:30:00,96.79,96.8,96.7,96.78,34500.0,72.3422,72.3497,72.2749,72.3347,34500.0
2014-03-20 12:40:00,96.78,96.82,96.75,96.81,34800.0,72.3347,72.3646,72.3123,72.3571,34800.0
2014-03-20 12:50:00,96.81,96.84,96.79,96.84,55700.0,72.3571,72.3796,72.3422,72.3796,55700.0
2014-03-20 13:00:00,96.83,96.87,96.78,96.83,58100.0,72.3721,72.402,72.3347,72.3721,58100.0
2014-03-20 13:10:00,96.83,96.83,96.78,96.79,32800.0,72.3721,72.3721,72.3347,72.3422,32800.0
2014-03-20 13:20:00,96.79,96.83,96.76,96.76,36200.0,72.3422,72.3721,72.3198,72.3198,36200.0
2014-03-20 13:30:00,96.76,96.81,96.7,96.7,43100.0,72.3198,72.3571,72.2749,72.2749,43100.0
2014-03-20 13:40:00,96.71,96.75,96.7,96.73,49300.0,72.2824,72.3123,72.2749,72.2973,49300.0
2014-03-20 13:50:00,96.74,96.75,96.7,96.7,31600.0,72.3048,72.3123,72.2749,72.2749,31600.0
2014-03-20 14:00:00,96.71,96.75,96.7,96.72,42400.0,72.2824,72.3123,72.2749,72.2899,42400.0
2014-03-20 14:10:00,96.72,96.78,96.7,96.76,136300.0,72.2899,72.3347,72.2749,72.3198,136300.0
2014-03-20 14:20:00,96.76,96.87,96.76,96.86,38800.0,72.3198,72.402,72.3198,72.3945,38800.0
2014-03-20 14:30:00,96.86,96.87,96.77,96.77,67800.0,72.3945,72.402,72.3272,72.3272,67800.0
2014-03-20 14:40:00,96.77,96.79,96.73,96.78,89100.0,72.3272,72.3422,72.2973,72.3347,89100.0
2014-03-20 14:50:00,96.78,96.81,96.74,96.77,81900.0,72.3347,72.3571,72.3048,72.3272,81900.0
2014-03-20 15:00:00,96.76,96.93,96.65,96.92,240400.0,72.3198,72.4468,72.2376,72.4394,240400.0
2014-03-20 15:10:00,96.92,96.95,96.83,96.87,155000.0,72.4394,72.4618,72.3721,72.402,155000.0
2014-03-20 15:20:00,96.87,96.88,96.76,96.79,114300.0,72.402,72.4095,72.3198,72.3422,114300.0
2014-03-20 15:30:00,96.79,96.83,96.72,96.72,135400.0,72.3422,72.3721,72.2899,72.2899,135400.0
2014-03-20 15:40:00,96.72,96.73,96.61,96.66,200400.0,72.2899,72.2973,72.2077,72.245,200400.0
2014-03-20 15:50:00,96.66,96.66,96.53,96.61,576300.0,72.245,72.245,72.1479,72.2077,576300.0
2014-03-21 09:30:00,97.0,97.4,96.58,96.7,2056300.0,72.4991,72.7981,72.1852,72.2749,2056300.0
2014-03-21 09:40:00,96.7,97.16,96.68,97.05,91500.0,72.2749,72.6187,72.26,72.5365,91500.0
2014-03-21 09:50:00,97.06,97.28,97.06,97.22,63900.0,72.544,72.7084,72.544,72.6636,63900.0
2014-03-21 10:00:00,97.2,97.24,97.04,97.04,81000.0,72.6486,72.6785,72.529,72.529,81000.0
2014-03-21 10:10:00,97.04,97.15,97.0,97.01,92500.0,72.529,72.6113,72.4991,72.5066,92500.0
2014-03-21 10:20:00,97.01,97.06,96.91,97.06,85200.0,72.5066,72.544,72.4319,72.544,85200.0
2014-03-21 10:30:00,97.05,97.07,96.87,96.89,53200.0,72.5365,72.5515,72.402,72.4169,53200.0
2014-03-21 10:40:00,96.89,96.9,96.67,96.75,46100.0,72.4169,72.4244,72.2525,72.3123,46100.0
2014-03-21 10:50:00,96.76,96.94,96.76,96.87,109700.0,72.3198,72.4543,72.3198,72.402,109700.0
2014-03-21 11:00:00,96.86,96.88,96.7,96.74,54300.0,72.3945,72.4095,72.2749,72.3048,54300.0
2014-03-21 11:10:00,96.73,96.8,96.65,96.69,93000.0,72.2973,72.3497,72.2376,72.2674,93000.0
2014-03-21 11:20:00,96.69,96.73,96.5,96.51,100300.0,72.2674,72.2973,72.1254,72.1329,100300.0
2014-03-21 11:30:00,96.52,96.59,96.49,96.57,105600.0,72.1404,72.1927,72.118,72.1778,105600.0
2014-03-21 11:40:00,96.56,96.66,96.55,96.64,81100.0,72.1703,72.245,72.1628,72.2301,81100.0
2014-03-21 11:50:00,96.64,96.8,96.63,96.78,59300.0,72.2301,72.3497,72.2226,72.3347,59300.0
2014-03-21 12:00:00,96.79,97.0,96.79,96.99,57700.0,72.3422,72.4991,72.3422,72.4917,57700.0
2014-03-21 12:10:00,96.99,97.1,96.98,97.04,100900.0,72.4917,72.5739,72.4842,72.529,100900.0
2014-03-21 12:20:00,97.04,97.08,97.0,97.01,61000.0,72.529,72.5589,72.4991,72.5066,61000.0
2014-03-21 12:30:00,97.01,97.02,96.93,96.98,42900.0,72.5066,72.5141,72.4468,72.4842,42900.0
2014-03-21 12:40:00,96.98,97.0,96.89,96.9,33300.0,72.4842,72.4991,72.4169,72.4244,33300.0
2014-03-21 12:50:00,96.89,96.89,96.81,96.83,31200.0,72.4169,72.4169,72.3571,72.3721,31200.0
2014-03-21 13:00:00,96.84,96.89,96.81,96.89,60900.0,72.3796,72.4169,72.3571,72.4169,60900.0
2014-03-21 13:10:00,96.89,96.95,96.88,96.94,87300.0,72.4169,72.4618,72.4095,72.4543,87300.0
2014-03-21 13:20:00,96.93,96.94,96.82,96.83,44400.0,72.4468,72.4543,72.3646,72.3721,44400.0
2014-03-21 13:30:00,96.82,96.89,96.81,96.83,57300.0,72.3646,72.4169,72.3571,72.3721,57300.0
2014-03-21 13:40:00,96.81,96.84,96.74,96.77,51000.0,72.3571,72.3796,72.3048,72.3272,51000.0
2014-03-21 13:50:00,96.77,96.86,96.75,96.79,56700.0,72.3272,72.3945,72.3123,72.3422,56700.0
2014-03-21 14:00:00,96.79,96.84,96.75,96.83,67500.0,72.3422,72.3796,72.3123,72.3721,67500.0
2014-03-21 14:10:00,96.83,96.86,96.71,96.72,57800.0,72.3721,72.3945,72.2824,72.2899,57800.0
2014-03-21 14:20:00,96.71,96.81,96.71,96.76,122300.0,72.2824,72.3571,72.2824,72.3198,122300.0
2014-03-21 14:30:00,96.75,96.85,96.7,96.85,165000.0,72.3123,72.387,72.2749,72.387,165000.0
2014-03-21 14:40:00,96.84,96.87,96.81,96.84,93200.0,72.3796,72.402,72.3571,72.3796,93200.0
2014-03-21 14:50:00,96.84,96.85,96.8,96.8,98100.0,72.3796,72.387,72.3497,72.3497,98100.0
2014-03-21 15:00:00,96.8,96.81,96.69,96.7,167800.0,72.3497,72.3571,72.2674,72.2749,167800.0
2014-03-21 15:10:00,96.69,96.73,96.62,96.64,246300.0,72.2674,72.2973,72.2151,72.2301,246300.0
2014-03-21 15:20:00,96.64,96.66,96.56,96.62,191800.0,72.2301,72.245,72.1703,72.2151,191800.0
2014-03-21 15:30:00,96.61,96.62,96.16,96.27,628000.0,72.2077,72.2151,71.8713,71.9535,628000.0
2014-03-21 15:40:00,96.27,96.27,96.09,96.17,618600.0,71.9535,71.9535,71.819,71.8788,618600.0
2014-03-21 15:50:00,96.17,96.17,95.63,95.78,1801300.0,71.8788,71.8788,71.4752,71.5873,1801300.0
2014-03-24 09:30:00,96.09,96.5,95.99,96.13,357100.0,71.819,72.1254,71.7443,71.8489,357100.0
2014-03-24 09:40:00,96.12,96.33,96.07,96.25,204700.0,71.8414,71.9984,71.8041,71.9386,204700.0
2014-03-24 09:50:00,96.26,96.5,96.24,96.45,210400.0,71.9461,72.1254,71.9311,72.0881,210400.0
2014-03-24 10:00:00,96.44,96.56,96.25,96.46,282600.0,72.0806,72.1703,71.9386,72.0955,282600.0
2014-03-24 10:10:00,96.47,96.58,96.36,96.57,174800.0,72.103,72.1852,72.0208,72.1778,174800.0
2014-03-24 10:20:00,96.58,96.74,96.53,96.64,190400.0,72.1852,72.3048,72.1479,72.2301,190400.0
2014-03-24 10:30:00,96.62,96.64,96.52,96.57,140200.0,72.2151,72.2301,72.1404,72.1778,140200.0
2014-03-24 10:40:00,96.56,96.6,96.45,96.54,171000.0,72.1703,72.2002,72.0881,72.1553,171000.0
2014-03-24 10:50:00,96.54,96.61,96.52,96.56,187600.0,72.1553,72.2077,72.1404,72.1703,187600.0
2014-03-24 11:00:00,96.57,96.57,96.33,96.43,183700.0,72.1778,72.1778,71.9984,72.0731,183700.0
2014-03-24 11:10:00,96.43,96.48,96.34,96.4,185400.0,72.0731,72.1105,72.0059,72.0507,185400.0
2014-03-24 11:20:00,96.39,96.39,96.31,96.32,110200.0,72.0432,72.0432,71.9834,71.9909,110200.0
2014-03-24 11:30:00,96.31,96.49,96.24,96.46,172600.0,71.9834,72.118,71.9311,72.0955,172600.0
2014-03-24 11:40:00,96.46,96.57,96.42,96.46,113300.0,72.0955,72.1778,72.0656,72.0955,113300.0
2014-03-24 11:50:00,96.46,96.48,96.38,96.4,76300.0,72.0955,72.1105,72.0358,72.0507,76300.0
2014-03-24 12:00:00,96.4,96.47,96.32,96.38,74400.0,72.0507,72.103,71.9909,72.0358,74400.0
2014-03-24 12:10:00,96.38,96.44,96.3,96.3,71400.0,72.0358,72.0806,71.976,71.976,71400.0
2014-03-24 12:20:00,96.31,96.33,96.13,96.16,77200.0,71.9834,71.9984,71.8489,71.8713,77200.0
2014-03-24 12:30:00,96.17,96.18,96.1,96.12,75000.0,71.8788,71.8863,71.8265,71.8414,75000.0
2014-03-24 12:40:00,96.11,96.14,96.06,96.13,63000.0,71.8339,71.8564,71.7966,71.8489,63000.0
2014-03-24 12:50:00,96.12,96.2,96.12,96.16,55800.0,71.8414,71.9012,71.8414,71.8713,55800.0
2014-03-24 13:00:00,96.18,96.21,96.12,96.13,74500.0,71.8863,71.9087,71.8414,71.8489,74500.0
2014-03-24 13:10:00,96.13,96.17,96.1,96.15,62800.0,71.8489,71.8788,71.8265,71.8638,62800.0
2014-03-24 13:20:00,96.15,96.17,96.09,96.15,58500.0,71.8638,71.8788,71.819,71.8638,58500.0
2014-03-24 13:30:00,96.15,96.26,96.15,96.18,58900.0,71.8638,71.9461,71.8638,71.8863,58900.0
2014-03-24 13:40:00,96.19,96.31,96.19,96.26,65800.0,71.8937,71.9834,71.8937,71.9461,65800.0
2014-03-24 13:50:00,96.27,96.44,96.25,96.42,87900.0,71.9535,72.0806,71.9386,72.0656,87900.0
2014-03-24 14:00:00,96.42,96.53,96.41,96.48,78300.0,72.0656,72.1479,72.0582,72.1105,78300.0
2014-03-24 14:10:00,96.48,96.5,96.35,96.35,51600.0,72.1105,72.1254,72.0133,72.0133,51600.0
2014-03-24 14:20:00,96.35,96.38,96.27,96.34,69900.0,72.0133,72.0358,71.9535,72.0059,69900.0
2014-03-24 14:30:00,96.35,96.35,96.28,96.28,58600.0,72.0133,72.0133,71.961,71.961,58600.0
2014-03-24 14:40:00,96.29,96.36,96.25,96.25,111200.0,71.9685,72.0208,71.9386,71.9386,111200.0
2014-03-24 14:50:00,96.24,96.29,96.2,96.22,84100.0,71.9311,71.9685,71.9012,71.9162,84100.0
2014-03-24 15:00:00,96.23,96.3,96.22,96.26,93000.0,71.9236,71.976,71.9162,71.9461,93000.0
2014-03-24 15:10:00,96.25,96.25,96.15,96.17,78700.0,71.9386,71.9386,71.8638,71.8788,78700.0
2014-03-24 15:20:00,96.16,96.29,96.15,96.28,97700.0,71.8713,71.9685,71.8638,71.961,97700.0
2014-03-24 15:30:00,96.28,96.37,96.27,96.37,120800.0,71.961,72.0283,71.9535,72.0283,120800.0
2014-03-24 15:40:00,96.38,96.39,96.3,96.36,130900.0,72.0358,72.0432,71.976,72.0208,130900.0
2014-03-24 15:50:00,96.36,96.36,96.16,96.21,547300.0,72.0208,72.0208,71.8713,71.9087,547300.0
2014-03-25 09:30:00,96.44,96.49,96.21,96.25,166200.0,72.0806,72.118,71.9087,71.9386,166200.0
2014-03-25 09:40:00,96.24,96.37,96.21,96.3,101200.0,71.9311,72.0283,71.9087,71.976,101200.0
2014-03-25 09:50:00,96.3,96.34,96.2,96.28,90500.0,71.976,72.0059,71.9012,71.961,90500.0
2014-03-25 10:00:00,96.28,96.35,96.1,96.24,117700.0,71.961,72.0133,71.8265,71.9311,117700.0
2014-03-25 10:10:00,96.27,96.32,96.14,96.15,74500.0,71.9535,71.9909,71.8564,71.8638,74500.0
2014-03-25 10:20:00,96.16,96.23,96.1,96.19,73400.0,71.8713,71.9236,71.8265,71.8937,73400.0
2014-03-25 10:30:00,96.19,96.19,96.06,96.12,84000.0,71.8937,71.8937,71.7966,71.8414,84000.0
2014-03-25 10:40:00,96.13,96.15,95.97,95.97,54400.0,71.8489,71.8638,71.7293,71.7293,54400.0
2014-03-25 10:50:00,95.96,95.98,95.86,95.88,104100.0,71.7218,71.7368,71.6471,71.662,104100.0
2014-03-25 11:00:00,95.87,95.91,95.83,95.91,71300.0,71.6546,71.6845,71.6247,71.6845,71300.0
2014-03-25 11:10:00,95.9,95.97,95.86,95.89,85200.0,71.677,71.7293,71.6471,71.6695,85200.0
2014-03-25 11:20:00,95.9,96.03,95.9,95.97,57700.0,71.677,71.7742,71.677,71.7293,57700.0
2014-03-25 11:30:00,95.97,96.02,95.91,95.95,98200.0,71.7293,71.7667,71.6845,71.7144,98200.0
2014-03-25 11:40:00,95.95,95.99,95.9,95.94,68600.0,71.7144,71.7443,71.677,71.7069,68600.0
2014-03-25 11:50:00,95.96,96.01,95.87,95.99,66200.0,71.7218,71.7592,71.6546,71.7443,66200.0
2014-03-25 12:00:00,95.99,96.05,95.94,96.03,72900.0,71.7443,71.7891,71.7069,71.7742,72900.0
2014-03-25 12:10:00,96.04,96.07,95.91,95.94,108200.0,71.7816,71.8041,71.6845,71.7069,108200.0
2014-03-25 12:20:00,95.95,95.96,95.86,95.91,61900.0,71.7144,71.7218,71.6471,71.6845,61900.0
2014-03-25 12:30:00,95.91,95.93,95.86,95.91,46600.0,71.6845,71.6994,71.6471,71.6845,46600.0
2014-03-25 12:40:00,95.91,96.03,95.9,95.95,80600.0,71.6845,71.7742,71.677,71.7144,80600.0
2014-03-25 12:50:00,95.95,96.09,95.94,96.09,53400.0,71.7144,71.819,71.7069,71.819,53400.0
2014-03-25 13:00:00,96.09,96.25,96.07,96.23,73800.0,71.819,71.9386,71.8041,71.9236,73800.0
2014-03-25 13:10:00,96.25,96.27,96.17,96.25,106700.0,71.9386,71.9535,71.8788,71.9386,106700.0
2014-03-25 13:20:00,96.26,96.36,96.25,96.3,77600.0,71.9461,72.0208,71.9386,71.976,77600.0
2014-03-25 13:30:00,96.31,96.34,96.21,96.25,108800.0,71.9834,72.0059,71.9087,71.9386,108800.0
2014-03-25 13:40:00,96.25,96.26,96.13,96.16,82000.0,71.9386,71.9461,71.8489,71.8713,82000.0
2014-03-25 13:50:00,96.17,96.19,96.13,96.15,108900.0,71.8788,71.8937,71.8489,71.8638,108900.0
2014-03-25 14:00:00,96.15,96.2,96.1,96.11,87100.0,71.8638,71.9012,71.8265,71.8339,87100.0
2014-03-25 14:10:00,96.11,96.16,96.04,96.04,75200.0,71.8339,71.8713,71.7816,71.7816,75200.0
2014-03-25 14:20:00,96.04,96.09,95.94,95.97,92800.0,71.7816,71.819,71.7069,71.7293,92800.0
2014-03-25 14:30:00,95.97,95.98,95.94,95.96,45400.0,71.7293,71.7368,71.7069,71.7218,45400.0
2014-03-25 14:40:00,95.95,95.99,95.95,95.97,74200.0,71.7144,71.7443,71.7144,71.7293,74200.0
2014-03-25 14:50:00,95.97,96.12,95.97,96.08,64200.0,71.7293,71.8414,71.7293,71.8115,64200.0
2014-03-25 15:00:00,96.08,96.1,95.99,95.99,87500.0,71.8115,71.8265,71.7443,71.7443,87500.0
2014-03-25 15:10:00,96.0,96.02,95.98,96.01,71000.0,71.7517,71.7667,71.7368,71.7592,71000.0
2014-03-25 15:20:00,96.02,96.02,95.96,95.99,137300.0,71.7667,71.7667,71.7218,71.7443,137300.0
2014-03-25 15:30:00,96.0,96.02,95.95,95.99,131500.0,71.7517,71.7667,71.7144,71.7443,131500.0
2014-03-25 15:40:00,96.0,96.02,95.97,96.02,173600.0,71.7517,71.7667,71.7293,71.7667,173600.0
2014-03-25 15:50:00,96.01,96.05,95.92,95.93,421000.0,71.7592,71.7891,71.6919,71.6994,421000.0
2014-03-26 09:30:00,96.04,96.11,95.99,96.06,156200.0,71.7816,71.8339,71.7443,71.7966,156200.0
2014-03-26 09:40:00,96.04,96.18,96.01,96.15,99300.0,71.7816,71.8863,71.7592,71.8638,99300.0
2014-03-26 09:50:00,96.17,96.17,95.95,96.04,88300.0,71.8788,71.8788,71.7144,71.7816,88300.0
2014-03-26 10:00:00,96.03,96.13,95.99,96.1,82200.0,71.7742,71.8489,71.7443,71.8265,82200.0
2014-03-26 10:10:00,96.1,96.3,96.1,96.3,86800.0,71.8265,71.976,71.8265,71.976,86800.0
2014-03-26 10:20:00,96.29,96.4,96.25,96.26,61300.0,71.9685,72.0507,71.9386,71.9461,61300.0
2014-03-26 10:30:00,96.25,96.25,96.15,96.22,54400.0,71.9386,71.9386,71.8638,71.9162,54400.0
2014-03-26 10:40:00,96.2,96.32,96.12,96.16,69000.0,71.9012,71.9909,71.8414,71.8713,69000.0
2014-03-26 10:50:00,96.16,96.24,96.13,96.2,48900.0,71.8713,71.9311,71.8489,71.9012,48900.0
2014-03-26 11:00:00,96.2,96.25,96.13,96.13,42100.0,71.9012,71.9386,71.8489,71.8489,42100.0
2014-03-26 11:10:00,96.12,96.17,96.1,96.1,83900.0,71.8414,71.8788,71.8265,71.8265,83900.0
2014-03-26 11:20:00,96.11,96.16,96.09,96.13,47200.0,71.8339,71.8713,71.819,71.8489,47200.0
2014-03-26 11:30:00,96.12,96.25,96.1,96.25,71500.0,71.8414,71.9386,71.8265,71.9386,71500.0
2014-03-26 11:40:00,96.25,96.25,96.09,96.16,63500.0,71.9386,71.9386,71.819,71.8713,63500.0
2014-03-26 11:50:00,96.16,96.25,96.14,96.24,40000.0,71.8713,71.9386,71.8564,71.9311,40000.0
2014-03-26 12:00:00,96.23,96.32,96.2,96.31,83600.0,71.9236,71.9909,71.9012,71.9834,83600.0
2014-03-26 12:10:00,96.33,96.37,96.27,96.34,32100.0,71.9984,72.0283,71.9535,72.0059,32100.0
2014-03-26 12:20:00,96.34,96.36,96.2,96.23,50200.0,72.0059,72.0208,71.9012,71.9236,50200.0
2014-03-26 12:30:00,96.22,96.38,96.18,96.37,52700.0,71.9162,72.0358,71.8863,72.0283,52700.0
2014-03-26 12:40:00,96.37,96.48,96.37,96.44,73500.0,72.0283,72.1105,72.0283,72.0806,73500.0
2014-03-26 12:50:00,96.44,96.5,96.42,96.47,33300.0,72.0806,72.1254,72.0656,72.103,33300.0
2014-03-26 13:00:00,96.46,96.53,96.45,96.53,46600.0,72.0955,72.1479,72.0881,72.1479,46600.0
2014-03-26 13:10:00,96.53,96.56,96.46,96.55,51700.0,72.1479,72.1703,72.0955,72.1628,51700.0
2014-03-26 13:20:00,96.56,96.56,96.41,96.41,107300.0,72.1703,72.1703,72.0582,72.0582,107300.0
2014-03-26 13:30:00,96.41,96.42,96.13,96.18,99900.0,72.0582,72.0656,71.8489,71.8863,99900.0
2014-03-26 13:40:00,96.17,96.17,96.1,96.17,76400.0,71.8788,71.8788,71.8265,71.8788,76400.0
2014-03-26 13:50:00,96.16,96.17,96.01,96.05,76800.0,71.8713,71.8788,71.7592,71.7891,76800.0
2014-03-26 14:00:00,96.05,96.11,95.99,96.11,50600.0,71.7891,71.8339,71.7443,71.8339,50600.0
2014-03-26 14:10:00,96.1,96.15,96.0,96.01,80100.0,71.8265,71.8638,71.7517,71.7592,80100.0
2014-03-26 14:20:00,96.01,96.2,96.01,96.17,71800.0,71.7592,71.9012,71.7592,71.8788,71800.0
2014-03-26 14:30:00,96.16,96.16,96.1,96.1,41900.0,71.8713,71.8713,71.8265,71.8265,41900.0
2014-03-26 14:40:00,96.11,96.17,96.1,96.12,42000.0,71.8339,71.8788,71.8265,71.8414,42000.0
2014-03-26 14:50:00,96.12,96.13,96.05,96.08,44300.0,71.8414,71.8489,71.7891,71.8115,44300.0
2014-03-26 15:00:00,96.09,96.12,96.03,96.06,90300.0,71.819,71.8414,71.7742,71.7966,90300.0
2014-03-26 15:10:00,96.05,96.06,95.98,96.0,66500.0,71.7891,71.7966,71.7368,71.7517,66500.0
2014-03-26 15:20:00,96.0,96.0,95.93,95.96,89400.0,71.7517,71.7517,71.6994,71.7218,89400.0
2014-03-26 15:30:00,95.95,95.99,95.92,95.93,123600.0,71.7144,71.7443,71.6919,71.6994,123600.0
2014-03-26 15:40:00,95.94,95.96,95.88,95.93,195800.0,71.7069,71.7218,71.662,71.6994,195800.0
2014-03-26 15:50:00,95.92,95.93,95.84,95.84,322500.0,71.6919,71.6994,71.6321,71.6321,322500.0
2014-03-27 09:30:00,95.77,95.96,95.52,95.62,144000.0,71.5798,71.7218,71.393,71.4677,144000.0
2014-03-27 09:40:00,95.64,95.93,95.58,95.92,127300.0,71.4827,71.6994,71.4378,71.6919,127300.0
2014-03-27 09:50:00,95.92,96.11,95.88,95.99,144100.0,71.6919,71.8339,71.662,71.7443,144100.0
2014-03-27 10:00:00,95.98,96.04,95.84,95.9,116300.0,71.7368,71.7816,71.6321,71.677,116300.0
2014-03-27 10:10:00,95.91,96.27,95.88,96.19,112300.0,71.6845,71.9535,71.662,71.8937,112300.0
2014-03-27 10:20:00,96.2,96.24,95.92,95.95,71600.0,71.9012,71.9311,71.6919,71.7144,71600.0
2014-03-27 10:30:00,95.95,96.18,95.95,96.11,123500.0,71.7144,71.8863,71.7144,71.8339,123500.0
2014-03-27 10:40:00,96.13,96.27,96.09,96.27,73200.0,71.8489,71.9535,71.819,71.9535,73200.0
2014-03-27 10:50:00,96.27,96.29,96.14,96.17,77500.0,71.9535,71.9685,71.8564,71.8788,77500.0
2014-03-27 11:00:00,96.17,96.32,96.14,96.19,70100.0,71.8788,71.9909,71.8564,71.8937,70100.0
2014-03-27 11:10:00,96.19,96.22,96.05,96.11,53600.0,71.8937,71.9162,71.7891,71.8339,53600.0
2014-03-27 11:20:00,96.1,96.23,96.04,96.23,53500.0,71.8265,71.9236,71.7816,71.9236,53500.0
2014-03-27 11:30:00,96.24,96.25,96.03,96.1,87400.0,71.9311,71.9386,71.7742,71.8265,87400.0
2014-03-27 11:40:00,96.09,96.16,96.08,96.15,49100.0,71.819,71.8713,71.8115,71.8638,49100.0
2014-03-27 11:50:00,96.15,96.19,96.08,96.18,42600.0,71.8638,71.8937,71.8115,71.8863,42600.0
2014-03-27 12:00:00,96.18,96.19,96.03,96.05,46100.0,71.8863,71.8937,71.7742,71.7891,46100.0
2014-03-27 12:10:00,96.06,96.15,96.06,96.11,47100.0,71.7966,71.8638,71.7966,71.8339,47100.0
2014-03-27 12:20:00,96.12,96.15,96.1,96.14,41100.0,71.8414,71.8638,71.8265,71.8564,41100.0
2014-03-27 12:30:00,96.15,96.2,96.1,96.2,46700.0,71.8638,71.9012,71.8265,71.9012,46700.0
2014-03-27 12:40:00,96.2,96.21,96.15,96.15,35200.0,71.9012,71.9087,71.8638,71.8638,35200.0
2014-03-27 12:50:00,96.15,96.17,96.08,96.14,29500.0,71.8638,71.8788,71.8115,71.8564,29500.0
2014-03-27 13:00:00,96.14,96.23,96.14,96.2,70700.0,71.8564,71.9236,71.8564,71.9012,70700.0
2014-03-27 13:10:00,96.2,96.27,96.15,96.26,97100.0,71.9012,71.9535,71.8638,71.9461,97100.0
2014-03-27 13:20:00,96.27,96.33,96.26,96.29,38800.0,71.9535,71.9984,71.9461,71.9685,38800.0
2014-03-27 13:30:00,96.28,96.3,96.19,96.19,36200.0,71.961,71.976,71.8937,71.8937,36200.0
2014-03-27 13:40:00,96.2,96.23,96.14,96.14,53200.0,71.9012,71.9236,71.8564,71.8564,53200.0
2014-03-27 13:50:00,96.15,96.16,96.05,96.06,39300.0,71.8638,71.8713,71.7891,71.7966,39300.0
2014-03-27 14:00:00,96.06,96.06,95.95,95.95,57200.0,71.7966,71.7966,71.7144,71.7144,57200.0
2014-03-27 14:10:00,95.94,95.97,95.91,95.92,51100.0,71.7069,71.7293,71.6845,71.6919,51100.0
2014-03-27 14:20:00,95.93,96.02,95.93,96.02,32700.0,71.6994,71.7667,71.6994,71.7667,32700.0
2014-03-27 14:30:00,96.02,96.12,96.02,96.11,67000.0,71.7667,71.8414,71.7667,71.8339,67000.0
2014-03-27 14:40:00,96.12,96.18,96.09,96.09,41500.0,71.8414,71.8863,71.819,71.819,41500.0
2014-03-27 14:50:00,96.08,96.1,96.05,96.08,60900.0,71.8115,71.8265,71.7891,71.8115,60900.0
2014-03-27 15:00:00,96.08,96.13,96.06,96.1,78000.0,71.8115,71.8489,71.7966,71.8265,78000.0
2014-03-27 15:10:00,96.11,96.19,96.06,96.16,73500.0,71.8339,71.8937,71.7966,71.8713,73500.0
2014-03-27 15:20:00,96.16,96.31,96.16,96.31,107200.0,71.8713,71.9834,71.8713,71.9834,107200.0
2014-03-27 15:30:00,96.31,96.36,96.23,96.27,104400.0,71.9834,72.0208,71.9236,71.9535,104400.0
2014-03-27 15:40:00,96.28,96.29,96.21,96.21,119700.0,71.961,71.9685,71.9087,71.9087,119700.0
2014-03-27 15:50:00,96.21,96.25,96.13,96.16,238800.0,71.9087,71.9386,71.8489,71.8713,238800.0
2014-03-28 09:30:00,96.27,96.96,96.21,96.89,186200.0,71.9535,72.4693,71.9087,72.4169,186200.0
2014-03-28 09:40:00,96.89,96.93,96.62,96.62,91500.0,72.4169,72.4468,72.2151,72.2151,91500.0
2014-03-28 09:50:00,96.62,96.75,96.49,96.72,112000.0,72.2151,72.3123,72.118,72.2899,112000.0
2014-03-28 10:00:00,96.72,96.82,96.62,96.7,97400.0,72.2899,72.3646,72.2151,72.2749,97400.0
2014-03-28 10:10:00,96.7,96.72,96.59,96.65,67400.0,72.2749,72.2899,72.1927,72.2376,67400.0
2014-03-28 10:20:00,96.65,96.66,96.5,96.52,50000.0,72.2376,72.245,72.1254,72.1404,50000.0
2014-03-28 10:30:00,96.52,96.62,96.49,96.62,62300.0,72.1404,72.2151,72.118,72.2151,62300.0
2014-03-28 10:40:00,96.62,96.64,96.57,96.59,79900.0,72.2151,72.2301,72.1778,72.1927,79900.0
2014-03-28 10:50:00,96.59,96.69,96.55,96.64,90200.0,72.1927,72.2674,72.1628,72.2301,90200.0
2014-03-28 11:00:00,96.64,96.7,96.62,96.68,60700.0,72.2301,72.2749,72.2151,72.26,60700.0
2014-03-28 11:10:00,96.68,96.75,96.64,96.7,97300.0,72.26,72.3123,72.2301,72.2749,97300.0
2014-03-28 11:20:00,96.71,96.77,96.69,96.72,64200.0,72.2824,72.3272,72.2674,72.2899,64200.0
2014-03-28 11:30:00,96.72,96.8,96.71,96.8,44200.0,72.2899,72.3497,72.2824,72.3497,44200.0
2014-03-28 11:40:00,96.8,96.93,96.76,96.9,84400.0,72.3497,72.4468,72.3198,72.4244,84400.0
2014-03-28 11:50:00,96.9,96.95,96.81,96.94,70300.0,72.4244,72.4618,72.3571,72.4543,70300.0
2014-03-28 12:00:00,96.95,97.07,96.94,97.03,73900.0,72.4618,72.5515,72.4543,72.5216,73900.0
2014-03-28 12:10:00,97.03,97.14,97.03,97.13,62600.0,72.5216,72.6038,72.5216,72.5963,62600.0
2014-03-28 12:20:00,97.13,97.39,97.11,97.33,211800.0,72.5963,72.7906,72.5814,72.7458,211800.0
2014-03-28 12:30:00,97.33,97.34,97.1,97.11,83400.0,72.7458,72.7533,72.5739,72.5814,83400.0
2014-03-28 12:40:00,97.11,97.19,97.09,97.13,58800.0,72.5814,72.6412,72.5664,72.5963,58800.0
2014-03-28 12:50:00,97.13,97.22,97.13,97.2,57300.0,72.5963,72.6636,72.5963,72.6486,57300.0
2014-03-28 13:00:00,97.2,97.23,97.18,97.23,48200.0,72.6486,72.6711,72.6337,72.6711,48200.0
2014-03-28 13:10:00,97.23,97.24,97.17,97.24,59000.0,72.6711,72.6785,72.6262,72.6785,59000.0
2014-03-28 13:20:00,97.23,97.28,97.21,97.22,29700.0,72.6711,72.7084,72.6561,72.6636,29700.0
2014-03-28 13:30:00,97.23,97.31,97.19,97.3,34800.0,72.6711,72.7308,72.6412,72.7234,34800.0
2014-03-28 13:40:00,97.3,97.41,97.29,97.38,54500.0,72.7234,72.8056,72.7159,72.7832,54500.0
2014-03-28 13:50:00,97.39,97.44,97.36,97.37,61800.0,72.7906,72.828,72.7682,72.7757,61800.0
2014-03-28 14:00:00,97.37,97.42,97.36,97.38,83600.0,72.7757,72.8131,72.7682,72.7832,83600.0
2014-03-28 14:10:00,97.38,97.39,97.31,97.33,96700.0,72.7832,72.7906,72.7308,72.7458,96700.0
2014-03-28 14:20:00,97.33,97.35,97.27,97.32,50200.0,72.7458,72.7607,72.7009,72.7383,50200.0
2014-03-28 14:30:00,97.32,97.32,97.15,97.15,72500.0,72.7383,72.7383,72.6113,72.6113,72500.0
2014-03-28 14:40:00,97.15,97.19,97.1,97.16,117500.0,72.6113,72.6412,72.5739,72.6187,117500.0
2014-03-28 14:50:00,97.15,97.2,97.12,97.16,50700.0,72.6113,72.6486,72.5888,72.6187,50700.0
2014-03-28 15:00:00,97.16,97.16,97.0,97.01,47200.0,72.6187,72.6187,72.4991,72.5066,47200.0
2014-03-28 15:10:00,97.01,97.1,97.01,97.09,58300.0,72.5066,72.5739,72.5066,72.5664,58300.0
2014-03-28 15:20:00,97.1,97.11,97.02,97.08,89000.0,72.5739,72.5814,72.5141,72.5589,89000.0
2014-03-28 15:30:00,97.08,97.13,97.07,97.1,265200.0,72.5589,72.5963,72.5515,72.5739,265200.0
2014-03-28 15:40:00,97.1,97.2,97.08,97.13,289900.0,72.5739,72.6486,72.5589,72.5963,289900.0
2014-03-28 15:50:00,97.13,97.26,97.12,97.23,396100.0,72.5963,72.6935,72.5888,72.6711,396100.0
2014-03-31 09:30:00,97.44,97.65,97.3,97.31,187900.0,72.828,72.985,72.7234,72.7308,187900.0
2014-03-31 09:40:00,97.33,97.89,97.33,97.88,137000.0,72.7458,73.1643,72.7458,73.1569,137000.0
2014-03-31 09:50:00,97.88,98.03,97.82,97.82,215200.0,73.1569,73.269,73.112,73.112,215200.0
2014-03-31 10:00:00,97.83,97.94,97.81,97.93,102300.0,73.1195,73.2017,73.1046,73.1942,102300.0
2014-03-31 10:10:00,97.93,98.0,97.83,97.84,131700.0,73.1942,73.2466,73.1195,73.127,131700.0
2014-03-31 10:20:00,97.85,97.99,97.85,97.97,58800.0,73.1344,73.2391,73.1344,73.2241,58800.0
2014-03-31 10:30:00,97.98,98.05,97.97,98.04,112500.0,73.2316,73.2839,73.2241,73.2765,112500.0
2014-03-31 10:40:00,98.04,98.1,98.0,98.06,140600.0,73.2765,73.3213,73.2466,73.2914,140600.0
2014-03-31 10:50:00,98.07,98.08,98.04,98.05,82600.0,73.2989,73.3064,73.2765,73.2839,82600.0
2014-03-31 11:00:00,98.05,98.08,98.01,98.06,76600.0,73.2839,73.3064,73.254,73.2914,76600.0
2014-03-31 11:10:00,98.05,98.13,98.04,98.06,79100.0,73.2839,73.3437,73.2765,73.2914,79100.0
2014-03-31 11:20:00,98.06,98.08,97.97,97.99,97300.0,73.2914,73.3064,73.2241,73.2391,97300.0
2014-03-31 11:30:00,97.99,98.03,97.95,97.95,93200.0,73.2391,73.269,73.2092,73.2092,93200.0
2014-03-31 11:40:00,97.96,98.05,97.92,98.02,72300.0,73.2167,73.2839,73.1868,73.2615,72300.0
2014-03-31 11:50:00,98.03,98.11,98.02,98.1,56200.0,73.269,73.3288,73.2615,73.3213,56200.0
2014-03-31 12:00:00,98.11,98.28,98.11,98.27,87200.0,73.3288,73.4558,73.3288,73.4484,87200.0
2014-03-31 12:10:00,98.27,98.3,98.18,98.28,57200.0,73.4484,73.4708,73.3811,73.4558,57200.0
2014-03-31 12:20:00,98.26,98.38,98.26,98.37,63600.0,73.4409,73.5306,73.4409,73.5231,63600.0
2014-03-31 12:30:00,98.37,98.42,98.37,98.4,80600.0,73.5231,73.5605,73.5231,73.5455,80600.0
2014-03-31 12:40:00,98.4,98.45,98.4,98.41,103800.0,73.5455,73.5829,73.5455,73.553,103800.0
2014-03-31 12:50:00,98.41,98.42,98.31,98.31,66400.0,73.553,73.5605,73.4783,73.4783,66400.0
2014-03-31 13:00:00,98.32,98.33,98.28,98.31,59100.0,73.4857,73.4932,73.4558,73.4783,59100.0
2014-03-31 13:10:00,98.32,98.32,98.23,98.24,51600.0,73.4857,73.4857,73.4185,73.4259,51600.0
2014-03-31 13:20:00,98.23,98.27,98.2,98.27,54400.0,73.4185,73.4484,73.396,73.4484,54400.0
2014-03-31 13:30:00,98.26,98.27,98.15,98.18,40100.0,73.4409,73.4484,73.3587,73.3811,40100.0
2014-03-31 13:40:00,98.17,98.2,98.15,98.16,58100.0,73.3736,73.396,73.3587,73.3661,58100.0
2014-03-31 13:50:00,98.15,98.15,98.02,98.04,50700.0,73.3587,73.3587,73.2615,73.2765,50700.0
2014-03-31 14:00:00,98.04,98.1,98.02,98.1,82300.0,73.2765,73.3213,73.2615,73.3213,82300.0
2014-03-31 14:10:00,98.09,98.14,98.07,98.11,38900.0,73.3138,73.3512,73.2989,73.3288,38900.0
2014-03-31 14:20:00,98.1,98.13,98.04,98.05,38600.0,73.3213,73.3437,73.2765,73.2839,38600.0
2014-03-31 14:30:00,98.04,98.09,98.03,98.05,58400.0,73.2765,73.3138,73.269,73.2839,58400.0
2014-03-31 14:40:00,98.06,98.07,98.04,98.04,35400.0,73.2914,73.2989,73.2765,73.2765,35400.0
2014-03-31 14:50:00,98.04,98.06,98.02,98.06,51100.0,73.2765,73.2914,73.2615,73.2914,51100.0
2014-03-31 15:00:00,98.06,98.12,98.03,98.1,93800.0,73.2914,73.3363,73.269,73.3213,93800.0
2014-03-31 15:10:00,98.09,98.1,98.04,98.08,59900.0,73.3138,73.3213,73.2765,73.3064,59900.0
2014-03-31 15:20:00,98.07,98.08,98.03,98.03,82600.0,73.2989,73.3064,73.269,73.269,82600.0
2014-03-31 15:30:00,98.03,98.09,98.03,98.07,128800.0,73.269,73.3138,73.269,73.2989,128800.0
2014-03-31 15:40:00,98.08,98.11,98.06,98.08,197300.0,73.3064,73.3288,73.2914,73.3064,197300.0
2014-03-31 15:50:00,98.08,98.09,98.01,98.05,444000.0,73.3064,73.3138,73.254,73.2839,444000.0
2014-04-01 09:30:00,98.1,98.43,97.97,98.23,210900.0,73.3213,73.5679,73.2241,73.4185,210900.0
2014-04-01 09:40:00,98.23,98.31,98.17,98.28,112800.0,73.4185,73.4783,73.3736,73.4558,112800.0
2014-04-01 09:50:00,98.27,98.44,98.25,98.42,98000.0,73.4484,73.5754,73.4334,73.5605,98000.0
2014-04-01 10:00:00,98.38,98.41,98.28,98.35,111400.0,73.5306,73.553,73.4558,73.5082,111400.0
2014-04-01 10:10:00,98.36,98.45,98.34,98.42,76400.0,73.5156,73.5829,73.5007,73.5605,76400.0
2014-04-01 10:20:00,98.42,98.52,98.4,98.48,108100.0,73.5605,73.6352,73.5455,73.6053,108100.0
2014-04-01 10:30:00,98.47,98.48,98.3,98.31,70700.0,73.5978,73.6053,73.4708,73.4783,70700.0
2014-04-01 10:40:00,98.31,98.47,98.3,98.42,102000.0,73.4783,73.5978,73.4708,73.5605,102000.0
2014-04-01 10:50:00,98.42,98.43,98.25,98.25,106800.0,73.5605,73.5679,73.4334,73.4334,106800.0
2014-04-01 11:00:00,98.25,98.32,98.18,98.18,64600.0,73.4334,73.4857,73.3811,73.3811,64600.0
2014-04-01 11:10:00,98.18,98.18,97.87,97.88,332700.0,73.3811,73.3811,73.1494,73.1569,332700.0
2014-04-01 11:20:00,97.89,98.05,97.88,97.9,88400.0,73.1643,73.2839,73.1569,73.1718,88400.0
2014-04-01 11:30:00,97.9,97.93,97.79,97.85,92900.0,73.1718,73.1942,73.0896,73.1344,92900.0
2014-04-01 11:40:00,97.85,97.91,97.78,97.82,120300.0,73.1344,73.1793,73.0821,73.112,120300.0
2014-04-01 11:50:00,97.82,98.0,97.82,97.96,89200.0,73.112,73.2466,73.112,73.2167,89200.0
2014-04-01 12:00:00,97.96,97.97,97.9,97.94,61800.0,73.2167,73.2241,73.1718,73.2017,61800.0
2014-04-01 12:10:00,97.93,98.01,97.88,98.01,57300.0,73.1942,73.254,73.1569,73.254,57300.0
2014-04-01 12:20:00,98.0,98.02,97.98,98.0,39200.0,73.2466,73.2615,73.2316,73.2466,39200.0
2014-04-01 12:30:00,97.99,98.05,97.97,97.98,95900.0,73.2391,73.2839,73.2241,73.2316,95900.0
2014-04-01 12:40:00,97.98,98.02,97.96,98.02,45800.0,73.2316,73.2615,73.2167,73.2615,45800.0
2014-04-01 12:50:00,98.02,98.08,97.98,97.99,37400.0,73.2615,73.3064,73.2316,73.2391,37400.0
2014-04-01 13:00:00,98.0,98.02,97.95,97.97,42300.0,73.2466,73.2615,73.2092,73.2241,42300.0
2014-04-01 13:10:00,97.98,98.0,97.91,97.92,77200.0,73.2316,73.2466,73.1793,73.1868,77200.0
2014-04-01 13:20:00,97.91,97.98,97.91,97.98,50800.0,73.1793,73.2316,73.1793,73.2316,50800.0
2014-04-01 13:30:00,97.97,98.01,97.96,97.96,32500.0,73.2241,73.254,73.2167,73.2167,32500.0
2014-04-01 13:40:00,97.95,97.98,97.93,97.95,36500.0,73.2092,73.2316,73.1942,73.2092,36500.0
2014-04-01 13:50:00,97.96,97.99,97.96,97.96,33900.0,73.2167,73.2391,73.2167,73.2167,33900.0
2014-04-01 14:00:00,97.96,97.97,97.88,97.93,50500.0,73.2167,73.2241,73.1569,73.1942,50500.0
2014-04-01 14:10:00,97.92,97.94,97.75,97.77,55200.0,73.1868,73.2017,73.0597,73.0747,55200.0
2014-04-01 14:20:00,97.76,97.82,97.75,97.76,78000.0,73.0672,73.112,73.0597,73.0672,78000.0
2014-04-01 14:30:00,97.77,97.78,97.73,97.75,86500.0,73.0747,73.0821,73.0448,73.0597,86500.0
2014-04-01 14:40:00,97.75,97.77,97.71,97.73,100500.0,73.0597,73.0747,73.0298,73.0448,100500.0
2014-04-01 14:50:00,97.72,97.73,97.63,97.67,77900.0,73.0373,73.0448,72.97,72.9999,77900.0
2014-04-01 15:00:00,97.67,97.71,97.65,97.7,80500.0,72.9999,73.0298,72.985,73.0223,80500.0
2014-04-01 15:10:00,97.7,97.77,97.7,97.77,64200.0,73.0223,73.0747,73.0223,73.0747,64200.0
2014-04-01 15:20:00,97.77,97.81,97.75,97.78,124600.0,73.0747,73.1046,73.0597,73.0821,124600.0
2014-04-01 15:30:00,97.79,97.82,97.76,97.81,116100.0,73.0896,73.112,73.0672,73.1046,116100.0
2014-04-01 15:40:00,97.8,97.9,97.79,97.89,189200.0,73.0971,73.1718,73.0896,73.1643,189200.0
2014-04-01 15:50:00,97.89,97.92,97.86,97.89,417000.0,73.1643,73.1868,73.1419,73.1643,417000.0
2014-04-02 09:30:00,98.15,98.23,97.51,97.61,204000.0,73.3587,73.4185,72.8803,72.9551,204000.0
2014-04-02 09:40:00,97.62,98.12,97.62,98.02,143200.0,72.9625,73.3363,72.9625,73.2615,143200.0
2014-04-02 09:50:00,98.01,98.06,97.41,97.45,130200.0,73.254,73.2914,72.8056,72.8355,130200.0
2014-04-02 10:00:00,97.45,97.76,97.45,97.64,95000.0,72.8355,73.0672,72.8355,72.9775,95000.0
2014-04-02 10:10:00,97.65,97.74,97.55,97.57,98900.0,72.985,73.0522,72.9102,72.9252,98900.0
2014-04-02 10:20:00,97.58,97.78,97.58,97.77,35800.0,72.9326,73.0821,72.9326,73.0747,35800.0
2014-04-02 10:30:00,97.77,97.95,97.73,97.85,58300.0,73.0747,73.2092,73.0448,73.1344,58300.0
2014-04-02 10:40:00,97.86,97.9,97.7,97.8,48100.0,73.1419,73.1718,73.0223,73.0971,48100.0
2014-04-02 10:50:00,97.81,97.81,97.71,97.76,52000.0,73.1046,73.1046,73.0298,73.0672,52000.0
2014-04-02 11:00:00,97.76,97.79,97.64,97.67,110500.0,73.0672,73.0896,72.9775,72.9999,110500.0
2014-04-02 11:10:00,97.67,97.69,97.58,97.64,55600.0,72.9999,73.0149,72.9326,72.9775,55600.0
2014-04-02 11:20:00,97.63,97.84,97.63,97.76,38300.0,72.97,73.127,72.97,73.0672,38300.0
2014-04-02 11:30:00,97.76,97.8,97.69,97.7,26700.0,73.0672,73.0971,73.0149,73.0223,26700.0
2014-04-02 11:40:00,97.69,97.77,97.69,97.77,25100.0,73.0149,73.0747,73.0149,73.0747,25100.0
2014-04-02 11:50:00,97.77,97.81,97.71,97.74,40300.0,73.0747,73.1046,73.0298,73.0522,40300.0
2014-04-02 12:00:00,97.74,97.74,97.52,97.56,57900.0,73.0522,73.0522,72.8878,72.9177,57900.0
2014-04-02 12:10:00,97.55,97.61,97.49,97.49,50500.0,72.9102,72.9551,72.8654,72.8654,50500.0
2014-04-02 12:20:00,97.49,97.58,97.48,97.49,59000.0,72.8654,72.9326,72.8579,72.8654,59000.0
2014-04-02 12:30:00,97.5,97.51,97.44,97.47,45800.0,72.8729,72.8803,72.828,72.8504,45800.0
2014-04-02 12:40:00,97.46,97.49,97.44,97.45,34700.0,72.843,72.8654,72.828,72.8355,34700.0
2014-04-02 12:50:00,97.46,97.54,97.46,97.54,27100.0,72.843,72.9028,72.843,72.9028,27100.0
2014-04-02 13:00:00,97.54,97.6,97.5,97.5,26100.0,72.9028,72.9476,72.8729,72.8729,26100.0
2014-04-02 13:10:00,97.51,97.59,97.49,97.55,32400.0,72.8803,72.9401,72.8654,72.9102,32400.0
2014-04-02 13:20:00,97.55,97.56,97.45,97.48,20400.0,72.9102,72.9177,72.8355,72.8579,20400.0
2014-04-02 13:30:00,97.49,97.51,97.42,97.46,30400.0,72.8654,72.8803,72.8131,72.843,30400.0
2014-04-02 13:40:00,97.46,97.46,97.34,97.4,64500.0,72.843,72.843,72.7533,72.7981,64500.0
2014-04-02 13:50:00,97.4,97.48,97.39,97.43,50400.0,72.7981,72.8579,72.7906,72.8205,50400.0
2014-04-02 14:00:00,97.43,97.54,97.43,97.52,39400.0,72.8205,72.9028,72.8205,72.8878,39400.0
2014-04-02 14:10:00,97.52,97.58,97.49,97.55,24200.0,72.8878,72.9326,72.8654,72.9102,24200.0
2014-04-02 14:20:00,97.56,97.58,97.53,97.55,20000.0,72.9177,72.9326,72.8953,72.9102,20000.0
2014-04-02 14:30:00,97.55,97.56,97.49,97.53,34700.0,72.9102,72.9177,72.8654,72.8953,34700.0
2014-04-02 14:40:00,97.53,97.56,97.51,97.53,104100.0,72.8953,72.9177,72.8803,72.8953,104100.0
2014-04-02 14:50:00,97.53,97.65,97.53,97.64,49800.0,72.8953,72.985,72.8953,72.9775,49800.0
2014-04-02 15:00:00,97.64,97.73,97.62,97.72,85400.0,72.9775,73.0448,72.9625,73.0373,85400.0
2014-04-02 15:10:00,97.72,97.73,97.67,97.69,81800.0,73.0373,73.0448,72.9999,73.0149,81800.0
2014-04-02 15:20:00,97.69,97.75,97.64,97.74,64200.0,73.0149,73.0597,72.9775,73.0522,64200.0
2014-04-02 15:30:00,97.75,97.79,97.71,97.78,101000.0,73.0597,73.0896,73.0298,73.0821,101000.0
2014-04-02 15:40:00,97.78,97.81,97.65,97.68,152500.0,73.0821,73.1046,72.985,73.0074,152500.0
2014-04-02 15:50:00,97.68,97.7,97.59,97.6,311000.0,73.0074,73.0223,72.9401,72.9476,311000.0
2014-04-03 09:30:00,98.03,98.11,97.69,97.76,146400.0,73.269,73.3288,73.0149,73.0672,146400.0
2014-04-03 09:40:00,97.77,98.0,97.75,97.84,63900.0,73.0747,73.2466,73.0597,73.127,63900.0
2014-04-03 09:50:00,97.85,97.92,97.75,97.8,26000.0,73.1344,73.1868,73.0597,73.0971,26000.0
2014-04-03 10:00:00,97.8,97.81,97.55,97.67,56800.0,73.0971,73.1046,72.9102,72.9999,56800.0
2014-04-03 10:10:00,97.66,97.79,97.56,97.75,35400.0,72.9924,73.0896,72.9177,73.0597,35400.0
2014-04-03 10:20:00,97.75,97.9,97.64,97.64,57500.0,73.0597,73.1718,72.9775,72.9775,57500.0
2014-04-03 10:30:00,97.65,97.75,97.58,97.62,56200.0,72.985,73.0597,72.9326,72.9625,56200.0
2014-04-03 10:40:00,97.62,97.82,97.61,97.8,60100.0,72.9625,73.112,72.9551,73.0971,60100.0
2014-04-03 10:50:00,97.79,97.9,97.77,97.89,49400.0,73.0896,73.1718,73.0747,73.1643,49400.0
2014-04-03 11:00:00,97.9,97.9,97.74,97.75,35900.0,73.1718,73.1718,73.0522,73.0597,35900.0
2014-04-03 11:10:00,97.76,97.77,97.69,97.72,28700.0,73.0672,73.0747,73.0149,73.0373,28700.0
2014-04-03 11:20:00,97.73,97.78,97.62,97.65,36200.0,73.0448,73.0821,72.9625,72.985,36200.0
2014-04-03 11:30:00,97.66,97.7,97.57,97.59,34100.0,72.9924,73.0223,72.9252,72.9401,34100.0
2014-04-03 11:40:00,97.59,97.6,97.51,97.57,42200.0,72.9401,72.9476,72.8803,72.9252,42200.0
2014-04-03 11:50:00,97.55,97.6,97.53,97.58,40400.0,72.9102,72.9476,72.8953,72.9326,40400.0
2014-04-03 12:00:00,97.58,97.68,97.56,97.64,36700.0,72.9326,73.0074,72.9177,72.9775,36700.0
2014-04-03 12:10:00,97.64,97.66,97.53,97.58,22300.0,72.9775,72.9924,72.8953,72.9326,22300.0
2014-04-03 12:20:00,97.58,97.6,97.53,97.59,20400.0,72.9326,72.9476,72.8953,72.9401,20400.0
2014-04-03 12:30:00,97.58,97.58,97.51,97.53,18300.0,72.9326,72.9326,72.8803,72.8953,18300.0
2014-04-03 12:40:00,97.54,97.57,97.51,97.53,21400.0,72.9028,72.9252,72.8803,72.8953,21400.0
2014-04-03 12:50:00,97.53,97.62,97.52,97.57,38300.0,72.8953,72.9625,72.8878,72.9252,38300.0
2014-04-03 13:00:00,97.56,97.59,97.45,97.46,32900.0,72.9177,72.9401,72.8355,72.843,32900.0
2014-04-03 13:10:00,97.45,97.54,97.42,97.51,28500.0,72.8355,72.9028,72.8131,72.8803,28500.0
2014-04-03 13:20:00,97.52,97.54,97.48,97.49,38100.0,72.8878,72.9028,72.8579,72.8654,38100.0
2014-04-03 13:30:00,97.49,97.56,97.48,97.51,52500.0,72.8654,72.9177,72.8579,72.8803,52500.0
2014-04-03 13:40:00,97.52,97.53,97.48,97.5,32600.0,72.8878,72.8953,72.8579,72.8729,32600.0
2014-04-03 13:50:00,97.5,97.5,97.39,97.45,40700.0,72.8729,72.8729,72.7906,72.8355,40700.0
2014-04-03 14:00:00,97.46,97.48,97.41,97.44,36800.0,72.843,72.8579,72.8056,72.828,36800.0
2014-04-03 14:10:00,97.45,97.48,97.42,97.42,37400.0,72.8355,72.8579,72.8131,72.8131,37400.0
2014-04-03 14:20:00,97.43,97.45,97.38,97.39,34500.0,72.8205,72.8355,72.7832,72.7906,34500.0
2014-04-03 14:30:00,97.4,97.45,97.35,97.36,55800.0,72.7981,72.8355,72.7607,72.7682,55800.0
2014-04-03 14:40:00,97.37,97.44,97.37,97.4,34900.0,72.7757,72.828,72.7757,72.7981,34900.0
2014-04-03 14:50:00,97.4,97.6,97.39,97.59,93600.0,72.7981,72.9476,72.7906,72.9401,93600.0
2014-04-03 15:00:00,97.59,97.65,97.56,97.65,46700.0,72.9401,72.985,72.9177,72.985,46700.0
2014-04-03 15:10:00,97.65,97.66,97.61,97.63,34800.0,72.985,72.9924,72.9551,72.97,34800.0
2014-04-03 15:20:00,97.64,97.7,97.61,97.69,38300.0,72.9775,73.0223,72.9551,73.0149,38300.0
2014-04-03 15:30:00,97.69,97.7,97.63,97.65,54000.0,73.0149,73.0223,72.97,72.985,54000.0
2014-04-03 15:40:00,97.65,97.69,97.63,97.63,76600.0,72.985,73.0149,72.97,72.97,76600.0
2014-04-03 15:50:00,97.63,97.75,97.62,97.63,303300.0,72.97,73.0597,72.9625,72.97,303300.0
2014-04-04 09:30:00,97.77,97.77,97.39,97.68,172500.0,73.0747,73.0747,72.7906,73.0074,172500.0
2014-04-04 09:40:00,97.65,97.92,97.63,97.85,88400.0,72.985,73.1868,72.97,73.1344,88400.0
2014-04-04 09:50:00,97.84,98.23,97.84,98.1,124000.0,73.127,73.4185,73.127,73.3213,124000.0
2014-04-04 10:00:00,98.1,98.1,97.94,97.97,58700.0,73.3213,73.3213,73.2017,73.2241,58700.0
2014-04-04 10:10:00,97.99,98.26,97.99,98.26,179500.0,73.2391,73.4409,73.2391,73.4409,179500.0
2014-04-04 10:20:00,98.27,98.38,98.15,98.21,96900.0,73.4484,73.5306,73.3587,73.4035,96900.0
2014-04-04 10:30:00,98.22,98.42,98.22,98.25,111600.0,73.411,73.5605,73.411,73.4334,111600.0
2014-04-04 10:40:00,98.25,98.27,98.04,98.15,68800.0,73.4334,73.4484,73.2765,73.3587,68800.0
2014-04-04 10:50:00,98.15,98.25,98.02,98.02,69100.0,73.3587,73.4334,73.2615,73.2615,69100.0
2014-04-04 11:00:00,98.02,98.04,97.86,97.87,62300.0,73.2615,73.2765,73.1419,73.1494,62300.0
2014-04-04 11:10:00,97.85,98.04,97.84,98.03,54400.0,73.1344,73.2765,73.127,73.269,54400.0
2014-04-04 11:20:00,98.02,98.02,97.89,97.91,69200.0,73.2615,73.2615,73.1643,73.1793,69200.0
2014-04-04 11:30:00,97.9,98.14,97.9,98.02,81400.0,73.1718,73.3512,73.1718,73.2615,81400.0
2014-04-04 11:40:00,98.01,98.06,97.88,97.93,66500.0,73.254,73.2914,73.1569,73.1942,66500.0
2014-04-04 11:50:00,97.94,98.0,97.83,97.95,78400.0,73.2017,73.2466,73.1195,73.2092,78400.0
2014-04-04 12:00:00,97.95,97.98,97.86,97.88,106700.0,73.2092,73.2316,73.1419,73.1569,106700.0
2014-04-04 12:10:00,97.89,98.11,97.88,98.09,78200.0,73.1643,73.3288,73.1569,73.3138,78200.0
2014-04-04 12:20:00,98.09,98.2,98.03,98.12,59300.0,73.3138,73.396,73.269,73.3363,59300.0
2014-04-04 12:30:00,98.12,98.13,97.97,98.01,53500.0,73.3363,73.3437,73.2241,73.254,53500.0
2014-04-04 12:40:00,98.0,98.14,98.0,98.07,63200.0,73.2466,73.3512,73.2466,73.2989,63200.0
2014-04-04 12:50:00,98.05,98.09,97.96,97.98,67700.0,73.2839,73.3138,73.2167,73.2316,67700.0
2014-04-04 13:00:00,97.97,98.07,97.94,98.07,98200.0,73.2241,73.2989,73.2017,73.2989,98200.0
2014-04-04 13:10:00,98.07,98.22,98.06,98.17,68300.0,73.2989,73.411,73.2914,73.3736,68300.0
2014-04-04 13:20:00,98.17,98.17,98.08,98.11,88600.0,73.3736,73.3736,73.3064,73.3288,88600.0
2014-04-04 13:30:00,98.11,98.2,98.09,98.19,81800.0,73.3288,73.396,73.3138,73.3886,81800.0
2014-04-04 13:40:00,98.17,98.22,98.09,98.1,78200.0,73.3736,73.411,73.3138,73.3213,78200.0
2014-04-04 13:50:00,98.11,98.18,98.09,98.1,103300.0,73.3288,73.3811,73.3138,73.3213,103300.0
2014-04-04 14:00:00,98.11,98.13,98.0,98.01,102000.0,73.3288,73.3437,73.2466,73.254,102000.0
2014-04-04 14:10:00,98.01,98.04,97.87,97.93,166900.0,73.254,73.2765,73.1494,73.1942,166900.0
2014-04-04 14:20:00,97.94,97.97,97.77,97.81,124700.0,73.2017,73.2241,73.0747,73.1046,124700.0
2014-04-04 14:30:00,97.82,97.89,97.71,97.75,201100.0,73.112,73.1643,73.0298,73.0597,201100.0
2014-04-04 14:40:00,97.75,97.89,97.73,97.81,205700.0,73.0597,73.1643,73.0448,73.1046,205700.0
2014-04-04 14:50:00,97.8,97.89,97.76,97.79,129000.0,73.0971,73.1643,73.0672,73.0896,129000.0
2014-04-04 15:00:00,97.78,97.81,97.7,97.75,141500.0,73.0821,73.1046,73.0223,73.0597,141500.0
2014-04-04 15:10:00,97.75,97.92,97.75,97.9,154100.0,73.0597,73.1868,73.0597,73.1718,154100.0
2014-04-04 15:20:00,97.9,97.99,97.88,97.91,150000.0,73.1718,73.2391,73.1569,73.1793,150000.0
2014-04-04 15:30:00,97.91,97.91,97.76,97.8,136600.0,73.1793,73.1793,73.0672,73.0971,136600.0
2014-04-04 15:40:00,97.8,97.91,97.75,97.91,210000.0,73.0971,73.1793,73.0597,73.1793,210000.0
2014-04-04 15:50:00,97.9,97.91,97.8,97.91,603200.0,73.1718,73.1793,73.0971,73.1793,603200.0
2014-04-07 09:30:00,97.58,97.99,97.4,97.98,197500.0,72.9326,73.2391,72.7981,73.2316,197500.0
2014-04-07 09:40:00,97.98,98.19,97.92,98.18,172400.0,73.2316,73.3886,73.1868,73.3811,172400.0
2014-04-07 09:50:00,98.19,98.24,98.09,98.2,127700.0,73.3886,73.4259,73.3138,73.396,127700.0
2014-04-07 10:00:00,98.2,98.2,98.08,98.18,100200.0,73.396,73.396,73.3064,73.3811,100200.0
2014-04-07 10:10:00,98.19,98.21,98.07,98.17,151600.0,73.3886,73.4035,73.2989,73.3736,151600.0
2014-04-07 10:20:00,98.19,98.21,98.01,98.02,130100.0,73.3886,73.4035,73.254,73.2615,130100.0
2014-04-07 10:30:00,98.01,98.05,97.86,97.9,183500.0,73.254,73.2839,73.1419,73.1718,183500.0
2014-04-07 10:40:00,97.9,97.91,97.76,97.8,106600.0,73.1718,73.1793,73.0672,73.0971,106600.0
2014-04-07 10:50:00,97.81,97.83,97.74,97.76,72100.0,73.1046,73.1195,73.0522,73.0672,72100.0
2014-04-07 11:00:00,97.76,97.8,97.65,97.67,81600.0,73.0672,73.0971,72.985,72.9999,81600.0
2014-04-07 11:10:00,97.67,97.69,97.51,97.52,89400.0,72.9999,73.0149,72.8803,72.8878,89400.0
2014-04-07 11:20:00,97.52,97.56,97.29,97.43,152600.0,72.8878,72.9177,72.7159,72.8205,152600.0
2014-04-07 11:30:00,97.43,97.51,97.38,97.4,70200.0,72.8205,72.8803,72.7832,72.7981,70200.0
2014-04-07 11:40:00,97.41,97.43,97.16,97.18,141500.0,72.8056,72.8205,72.6187,72.6337,141500.0
2014-04-07 11:50:00,97.17,97.26,97.08,97.1,73600.0,72.6262,72.6935,72.5589,72.5739,73600.0
2014-04-07 12:00:00,97.1,97.21,97.08,97.13,44700.0,72.5739,72.6561,72.5589,72.5963,44700.0
2014-04-07 12:10:00,97.12,97.15,96.84,96.84,140400.0,72.5888,72.6113,72.3796,72.3796,140400.0
2014-04-07 12:20:00,96.84,96.9,96.8,96.82,102200.0,72.3796,72.4244,72.3497,72.3646,102200.0
2014-04-07 12:30:00,96.82,96.88,96.81,96.87,63600.0,72.3646,72.4095,72.3571,72.402,63600.0
2014-04-07 12:40:00,96.88,96.96,96.79,96.8,79700.0,72.4095,72.4693,72.3422,72.3497,79700.0
2014-04-07 12:50:00,96.8,96.91,96.79,96.83,56400.0,72.3497,72.4319,72.3422,72.3721,56400.0
2014-04-07 13:00:00,96.84,96.86,96.66,96.68,65400.0,72.3796,72.3945,72.245,72.26,65400.0
2014-04-07 13:10:00,96.68,96.78,96.65,96.7,88000.0,72.26,72.3347,72.2376,72.2749,88000.0
2014-04-07 13:20:00,96.7,96.8,96.64,96.66,46700.0,72.2749,72.3497,72.2301,72.245,46700.0
2014-04-07 13:30:00,96.66,96.69,96.57,96.65,76100.0,72.245,72.2674,72.1778,72.2376,76100.0
2014-04-07 13:40:00,96.66,96.72,96.59,96.66,83200.0,72.245,72.2899,72.1927,72.245,83200.0
2014-04-07 13:50:00,96.66,96.8,96.66,96.76,50600.0,72.245,72.3497,72.245,72.3198,50600.0
2014-04-07 14:00:00,96.77,96.82,96.73,96.81,193700.0,72.3272,72.3646,72.2973,72.3571,193700.0
2014-04-07 14:10:00,96.8,96.92,96.8,96.91,203100.0,72.3497,72.4394,72.3497,72.4319,203100.0
2014-04-07 14:20:00,96.9,96.94,96.86,96.92,74800.0,72.4244,72.4543,72.3945,72.4394,74800.0
2014-04-07 14:30:00,96.91,96.92,96.83,96.92,65400.0,72.4319,72.4394,72.3721,72.4394,65400.0
2014-04-07 14:40:00,96.92,96.95,96.89,96.92,86200.0,72.4394,72.4618,72.4169,72.4394,86200.0
2014-04-07 14:50:00,96.93,97.14,96.91,97.11,115400.0,72.4468,72.6038,72.4319,72.5814,115400.0
2014-04-07 15:00:00,97.1,97.17,97.08,97.16,105100.0,72.5739,72.6262,72.5589,72.6187,105100.0
2014-04-07 15:10:00,97.16,97.25,97.15,97.22,81000.0,72.6187,72.686,72.6113,72.6636,81000.0
2014-04-07 15:20:00,97.22,97.28,97.16,97.26,122300.0,72.6636,72.7084,72.6187,72.6935,122300.0
2014-04-07 15:30:00,97.26,97.31,97.22,97.25,155000.0,72.6935,72.7308,72.6636,72.686,155000.0
2014-04-07 15:40:00,97.26,97.26,97.12,97.13,230900.0,72.6935,72.6935,72.5888,72.5963,230900.0
2014-04-07 15:50:00,97.13,97.13,97.01,97.02,459400.0,72.5963,72.5963,72.5066,72.5141,459400.0
2014-04-08 09:30:00,96.98,96.99,96.65,96.91,154200.0,72.4842,72.4917,72.2376,72.4319,154200.0
2014-04-08 09:40:00,96.91,97.09,96.64,96.66,101700.0,72.4319,72.5664,72.2301,72.245,101700.0
2014-04-08 09:50:00,96.67,96.87,96.52,96.77,104100.0,72.2525,72.402,72.1404,72.3272,104100.0
2014-04-08 10:00:00,96.79,96.91,96.71,96.71,80100.0,72.3422,72.4319,72.2824,72.2824,80100.0
2014-04-08 10:10:00,96.71,96.82,96.6,96.73,88300.0,72.2824,72.3646,72.2002,72.2973,88300.0
2014-04-08 10:20:00,96.73,96.91,96.72,96.72,74600.0,72.2973,72.4319,72.2899,72.2899,74600.0
2014-04-08 10:30:00,96.73,96.78,96.63,96.7,130600.0,72.2973,72.3347,72.2226,72.2749,130600.0
2014-04-08 10:40:00,96.72,96.85,96.68,96.7,154500.0,72.2899,72.387,72.26,72.2749,154500.0
2014-04-08 10:50:00,96.7,96.83,96.63,96.74,267700.0,72.2749,72.3721,72.2226,72.3048,267700.0
2014-04-08 11:00:00,96.75,97.09,96.75,97.08,84600.0,72.3123,72.5664,72.3123,72.5589,84600.0
2014-04-08 11:10:00,97.09,97.21,97.06,97.2,72100.0,72.5664,72.6561,72.544,72.6486,72100.0
2014-04-08 11:20:00,97.2,97.29,97.17,97.27,74500.0,72.6486,72.7159,72.6262,72.7009,74500.0
2014-04-08 11:30:00,97.28,97.47,97.28,97.45,116300.0,72.7084,72.8504,72.7084,72.8355,116300.0
2014-04-08 11:40:00,97.44,97.76,97.39,97.73,174900.0,72.828,73.0672,72.7906,73.0448,174900.0
2014-04-08 11:50:00,97.72,97.77,97.67,97.72,139200.0,73.0373,73.0747,72.9999,73.0373,139200.0
2014-04-08 12:00:00,97.73,97.88,97.73,97.85,92700.0,73.0448,73.1569,73.0448,73.1344,92700.0
2014-04-08 12:10:00,97.85,98.0,97.82,97.97,154400.0,73.1344,73.2466,73.112,73.2241,154400.0
2014-04-08 12:20:00,97.96,97.97,97.85,97.85,101100.0,73.2167,73.2241,73.1344,73.1344,101100.0
2014-04-08 12:30:00,97.86,97.97,97.85,97.91,120000.0,73.1419,73.2241,73.1344,73.1793,120000.0
2014-04-08 12:40:00,97.92,97.92,97.66,97.72,87100.0,73.1868,73.1868,72.9924,73.0373,87100.0
2014-04-08 12:50:00,97.73,97.78,97.67,97.74,42100.0,73.0448,73.0821,72.9999,73.0522,42100.0
2014-04-08 13:00:00,97.73,97.87,97.73,97.79,79400.0,73.0448,73.1494,73.0448,73.0896,79400.0
2014-04-08 13:10:00,97.8,98.0,97.75,97.97,102200.0,73.0971,73.2466,73.0597,73.2241,102200.0
2014-04-08 13:20:00,97.96,98.03,97.93,97.94,90500.0,73.2167,73.269,73.1942,73.2017,90500.0
2014-04-08 13:30:00,97.94,98.03,97.91,97.93,84600.0,73.2017,73.269,73.1793,73.1942,84600.0
2014-04-08 13:40:00,97.93,97.98,97.89,97.97,81300.0,73.1942,73.2316,73.1643,73.2241,81300.0
2014-04-08 13:50:00,97.97,98.07,97.89,98.06,79200.0,73.2241,73.2989,73.1643,73.2914,79200.0
2014-04-08 14:00:00,98.06,98.16,97.9,97.96,100600.0,73.2914,73.3661,73.1718,73.2167,100600.0
2014-04-08 14:10:00,97.98,98.09,97.95,97.98,73900.0,73.2316,73.3138,73.2092,73.2316,73900.0
2014-04-08 14:20:00,97.98,98.05,97.97,97.99,70100.0,73.2316,73.2839,73.2241,73.2391,70100.0
2014-04-08 14:30:00,97.99,98.07,97.97,97.98,83300.0,73.2391,73.2989,73.2241,73.2316,83300.0
2014-04-08 14:40:00,97.98,98.06,97.92,98.04,83000.0,73.2316,73.2914,73.1868,73.2765,83000.0
2014-04-08 14:50:00,98.05,98.22,98.04,98.08,115400.0,73.2839,73.411,73.2765,73.3064,115400.0
2014-04-08 15:00:00,98.08,98.14,98.0,98.01,80800.0,73.3064,73.3512,73.2466,73.254,80800.0
2014-04-08 15:10:00,98.01,98.04,97.95,98.04,95600.0,73.254,73.2765,73.2092,73.2765,95600.0
2014-04-08 15:20:00,98.04,98.13,98.01,98.1,89300.0,73.2765,73.3437,73.254,73.3213,89300.0
2014-04-08 15:30:00,98.1,98.11,98.06,98.08,164200.0,73.3213,73.3288,73.2914,73.3064,164200.0
2014-04-08 15:40:00,98.08,98.11,97.96,98.03,241400.0,73.3064,73.3288,73.2167,73.269,241400.0
2014-04-08 15:50:00,98.02,98.08,97.95,98.07,398800.0,73.2615,73.3064,73.2092,73.2989,398800.0
2014-04-09 09:30:00,98.08,98.32,97.9,98.15,217200.0,73.3064,73.4857,73.1718,73.3587,217200.0
2014-04-09 09:40:00,98.19,98.47,98.12,98.27,129700.0,73.3886,73.5978,73.3363,73.4484,129700.0
2014-04-09 09:50:00,98.26,98.48,98.15,98.41,88300.0,73.4409,73.6053,73.3587,73.553,88300.0
2014-04-09 10:00:00,98.39,98.4,98.11,98.18,61800.0,73.5381,73.5455,73.3288,73.3811,61800.0
2014-04-09 10:10:00,98.18,98.21,98.06,98.12,51900.0,73.3811,73.4035,73.2914,73.3363,51900.0
2014-04-09 10:20:00,98.11,98.28,98.1,98.24,42000.0,73.3288,73.4558,73.3213,73.4259,42000.0
2014-04-09 10:30:00,98.25,98.39,98.22,98.35,85400.0,73.4334,73.5381,73.411,73.5082,85400.0
2014-04-09 10:40:00,98.36,98.4,97.93,98.02,98000.0,73.5156,73.5455,73.1942,73.2615,98000.0
2014-04-09 10:50:00,98.01,98.08,97.99,98.0,38100.0,73.254,73.3064,73.2391,73.2466,38100.0
2014-04-09 11:00:00,98.0,98.17,97.93,98.14,54600.0,73.2466,73.3736,73.1942,73.3512,54600.0
2014-04-09 11:10:00,98.14,98.31,98.11,98.29,43400.0,73.3512,73.4783,73.3288,73.4633,43400.0
2014-04-09 11:20:00,98.28,98.29,98.0,98.03,41800.0,73.4558,73.4633,73.2466,73.269,41800.0
2014-04-09 11:30:00,98.04,98.14,98.03,98.05,51600.0,73.2765,73.3512,73.269,73.2839,51600.0
2014-04-09 11:40:00,98.05,98.18,98.05,98.15,42200.0,73.2839,73.3811,73.2839,73.3587,42200.0
2014-04-09 11:50:00,98.16,98.25,98.13,98.21,29000.0,73.3661,73.4334,73.3437,73.4035,29000.0
2014-04-09 12:00:00,98.21,98.22,98.1,98.13,29800.0,73.4035,73.411,73.3213,73.3437,29800.0
2014-04-09 12:10:00,98.12,98.13,98.04,98.06,36900.0,73.3363,73.3437,73.2765,73.2914,36900.0
2014-04-09 12:20:00,98.05,98.16,98.02,98.15,45900.0,73.2839,73.3661,73.2615,73.3587,45900.0
2014-04-09 12:30:00,98.15,98.17,98.12,98.16,29800.0,73.3587,73.3736,73.3363,73.3661,29800.0
2014-04-09 12:40:00,98.16,98.2,98.1,98.1,21400.0,73.3661,73.396,73.3213,73.3213,21400.0
2014-04-09 12:50:00,98.11,98.13,98.04,98.05,25200.0,73.3288,73.3437,73.2765,73.2839,25200.0
2014-04-09 13:00:00,98.06,98.1,98.06,98.09,30500.0,73.2914,73.3213,73.2914,73.3138,30500.0
2014-04-09 13:10:00,98.1,98.12,98.07,98.09,36600.0,73.3213,73.3363,73.2989,73.3138,36600.0
2014-04-09 13:20:00,98.08,98.13,98.04,98.05,31300.0,73.3064,73.3437,73.2765,73.2839,31300.0
2014-04-09 13:30:00,98.05,98.11,98.0,98.07,31300.0,73.2839,73.3288,73.2466,73.2989,31300.0
2014-04-09 13:40:00,98.06,98.12,98.02,98.11,38800.0,73.2914,73.3363,73.2615,73.3288,38800.0
2014-04-09 13:50:00,98.1,98.22,98.1,98.22,50000.0,73.3213,73.411,73.3213,73.411,50000.0
2014-04-09 14:00:00,98.21,98.45,98.21,98.41,99000.0,73.4035,73.5829,73.4035,73.553,99000.0
2014-04-09 14:10:00,98.42,98.49,98.39,98.48,85300.0,73.5605,73.6128,73.5381,73.6053,85300.0
2014-04-09 14:20:00,98.49,98.54,98.36,98.36,85300.0,73.6128,73.6502,73.5156,73.5156,85300.0
2014-04-09 14:30:00,98.36,98.4,98.32,98.37,45900.0,73.5156,73.5455,73.4857,73.5231,45900.0
2014-04-09 14:40:00,98.36,98.41,98.34,98.41,32900.0,73.5156,73.553,73.5007,73.553,32900.0
2014-04-09 14:50:00,98.41,98.43,98.27,98.28,45900.0,73.553,73.5679,73.4484,73.4558,45900.0
2014-04-09 15:00:00,98.27,98.33,98.23,98.33,62700.0,73.4484,73.4932,73.4185,73.4932,62700.0
2014-04-09 15:10:00,98.33,98.38,98.29,98.36,81200.0,73.4932,73.5306,73.4633,73.5156,81200.0
2014-04-09 15:20:00,98.36,98.4,98.3,98.3,135900.0,73.5156,73.5455,73.4708,73.4708,135900.0
2014-04-09 15:30:00,98.3,98.35,98.27,98.32,181300.0,73.4708,73.5082,73.4484,73.4857,181300.0
2014-04-09 15:40:00,98.32,98.35,98.3,98.34,165100.0,73.4857,73.5082,73.4708,73.5007,165100.0
2014-04-09 15:50:00,98.34,98.37,98.32,98.35,227600.0,73.5007,73.5231,73.4857,73.5082,227600.0
2014-04-10 09:30:00,98.55,98.69,98.16,98.68,274300.0,73.6576,73.7623,73.3661,73.7548,274300.0
2014-04-10 09:40:00,98.69,99.17,98.67,99.1,308300.0,73.7623,74.121,73.7473,74.0687,308300.0
2014-04-10 09:50:00,99.1,99.2,98.91,99.19,140800.0,74.0687,74.1435,73.9267,74.136,140800.0
2014-04-10 10:00:00,99.19,99.3,98.94,99.15,190300.0,74.136,74.2182,73.9491,74.1061,190300.0
2014-04-10 10:10:00,99.16,99.44,99.15,99.41,147000.0,74.1136,74.3228,74.1061,74.3004,147000.0
2014-04-10 10:20:00,99.41,99.69,99.32,99.63,255700.0,74.3004,74.5097,74.2331,74.4648,255700.0
2014-04-10 10:30:00,99.63,99.75,99.6,99.71,212100.0,74.4648,74.5545,74.4424,74.5246,212100.0
2014-04-10 10:40:00,99.7,99.72,99.33,99.4,216500.0,74.5172,74.5321,74.2406,74.2929,216500.0
2014-04-10 10:50:00,99.4,99.68,99.31,99.63,175500.0,74.2929,74.5022,74.2257,74.4648,175500.0
2014-04-10 11:00:00,99.63,99.67,99.56,99.65,149000.0,74.4648,74.4947,74.4125,74.4798,149000.0
2014-04-10 11:10:00,99.64,99.8,99.62,99.79,252500.0,74.4723,74.5919,74.4574,74.5844,252500.0
2014-04-10 11:20:00,99.8,99.85,99.7,99.7,185700.0,74.5919,74.6293,74.5172,74.5172,185700.0
2014-04-10 11:30:00,99.71,99.74,99.61,99.64,114100.0,74.5246,74.5471,74.4499,74.4723,114100.0
2014-04-10 11:40:00,99.64,99.67,99.56,99.66,143200.0,74.4723,74.4947,74.4125,74.4873,143200.0
2014-04-10 11:50:00,99.67,99.75,99.59,99.64,74400.0,74.4947,74.5545,74.4349,74.4723,74400.0
2014-04-10 12:00:00,99.63,99.66,99.32,99.36,196700.0,74.4648,74.4873,74.2331,74.263,196700.0
2014-04-10 12:10:00,99.36,99.43,99.15,99.41,171400.0,74.263,74.3154,74.1061,74.3004,171400.0
2014-04-10 12:20:00,99.41,99.58,99.38,99.57,211900.0,74.3004,74.4275,74.278,74.42,211900.0
2014-04-10 12:30:00,99.58,99.61,99.5,99.51,112500.0,74.4275,74.4499,74.3677,74.3752,112500.0
2014-04-10 12:40:00,99.51,99.56,99.34,99.38,152200.0,74.3752,74.4125,74.2481,74.278,152200.0
2014-04-10 12:50:00,99.39,99.39,99.22,99.23,129400.0,74.2855,74.2855,74.1584,74.1659,129400.0
2014-04-10 13:00:00,99.25,99.25,99.17,99.25,105000.0,74.1808,74.1808,74.121,74.1808,105000.0
2014-04-10 13:10:00,99.25,99.33,99.13,99.14,110900.0,74.1808,74.2406,74.0911,74.0986,110900.0
2014-04-10 13:20:00,99.15,99.17,99.03,99.17,150200.0,74.1061,74.121,74.0164,74.121,150200.0
2014-04-10 13:30:00,99.17,99.24,99.15,99.2,96700.0,74.121,74.1734,74.1061,74.1435,96700.0
2014-04-10 13:40:00,99.19,99.22,99.08,99.21,127700.0,74.136,74.1584,74.0538,74.1509,127700.0
2014-04-10 13:50:00,99.21,99.31,99.15,99.3,102000.0,74.1509,74.2257,74.1061,74.2182,102000.0
2014-04-10 14:00:00,99.31,99.55,99.28,99.55,121300.0,74.2257,74.4051,74.2033,74.4051,121300.0
2014-04-10 14:10:00,99.54,99.61,99.51,99.61,146600.0,74.3976,74.4499,74.3752,74.4499,146600.0
2014-04-10 14:20:00,99.61,99.66,99.53,99.55,144600.0,74.4499,74.4873,74.3901,74.4051,144600.0
2014-04-10 14:30:00,99.54,99.63,99.5,99.63,185000.0,74.3976,74.4648,74.3677,74.4648,185000.0
2014-04-10 14:40:00,99.62,99.63,99.52,99.53,151900.0,74.4574,74.4648,74.3826,74.3901,151900.0
2014-04-10 14:50:00,99.54,99.57,99.43,99.5,156900.0,74.3976,74.42,74.3154,74.3677,156900.0
2014-04-10 15:00:00,99.5,99.51,99.28,99.33,316800.0,74.3677,74.3752,74.2033,74.2406,316800.0
2014-04-10 15:10:00,99.34,99.68,99.32,99.68,245900.0,74.2481,74.5022,74.2331,74.5022,245900.0
2014-04-10 15:20:00,99.68,99.68,99.51,99.58,267600.0,74.5022,74.5022,74.3752,74.4275,267600.0
2014-04-10 15:30:00,99.58,99.7,99.49,99.51,370100.0,74.4275,74.5172,74.3602,74.3752,370100.0
2014-04-10 15:40:00,99.5,99.76,99.49,99.75,441100.0,74.3677,74.562,74.3602,74.5545,441100.0
2014-04-10 15:50:00,99.76,99.76,99.42,99.43,597700.0,74.562,74.562,74.3079,74.3154,597700.0
2014-04-11 09:30:00,99.15,99.68,99.14,99.46,341500.0,74.1061,74.5022,74.0986,74.3378,341500.0
2014-04-11 09:40:00,99.47,99.48,99.06,99.26,237800.0,74.3453,74.3527,74.0388,74.1883,237800.0
2014-04-11 09:50:00,99.26,99.28,99.08,99.15,222100.0,74.1883,74.2033,74.0538,74.1061,222100.0
2014-04-11 10:00:00,99.16,99.31,99.14,99.28,177800.0,74.1136,74.2257,74.0986,74.2033,177800.0
2014-04-11 10:10:00,99.28,99.37,99.24,99.3,151200.0,74.2033,74.2705,74.1734,74.2182,151200.0
2014-04-11 10:20:00,99.3,99.4,99.19,99.19,175200.0,74.2182,74.2929,74.136,74.136,175200.0
2014-04-11 10:30:00,99.19,99.2,99.06,99.18,149800.0,74.136,74.1435,74.0388,74.1285,149800.0
2014-04-11 10:40:00,99.17,99.35,99.14,99.3,134800.0,74.121,74.2556,74.0986,74.2182,134800.0
2014-04-11 10:50:00,99.3,99.55,99.24,99.42,193800.0,74.2182,74.4051,74.1734,74.3079,193800.0
2014-04-11 11:00:00,99.42,99.43,99.09,99.14,75000.0,74.3079,74.3154,74.0612,74.0986,75000.0
2014-04-11 11:10:00,99.14,99.23,99.11,99.14,114300.0,74.0986,74.1659,74.0762,74.0986,114300.0
2014-04-11 11:20:00,99.14,99.34,99.07,99.31,182100.0,74.0986,74.2481,74.0463,74.2257,182100.0
2014-04-11 11:30:00,99.31,99.5,99.29,99.35,147700.0,74.2257,74.3677,74.2107,74.2556,147700.0
2014-04-11 11:40:00,99.36,99.47,99.32,99.45,118700.0,74.263,74.3453,74.2331,74.3303,118700.0
2014-04-11 11:50:00,99.45,99.46,99.29,99.39,81400.0,74.3303,74.3378,74.2107,74.2855,81400.0
2014-04-11 12:00:00,99.39,99.73,99.39,99.58,218200.0,74.2855,74.5396,74.2855,74.4275,218200.0
2014-04-11 12:10:00,99.57,99.69,99.56,99.6,116300.0,74.42,74.5097,74.4125,74.4424,116300.0
2014-04-11 12:20:00,99.61,99.61,99.42,99.44,64100.0,74.4499,74.4499,74.3079,74.3228,64100.0
2014-04-11 12:30:00,99.45,99.46,99.32,99.38,68600.0,74.3303,74.3378,74.2331,74.278,68600.0
2014-04-11 12:40:00,99.38,99.45,99.36,99.38,56000.0,74.278,74.3303,74.263,74.278,56000.0
2014-04-11 12:50:00,99.38,99.39,99.3,99.32,52300.0,74.278,74.2855,74.2182,74.2331,52300.0
2014-04-11 13:00:00,99.32,99.39,99.14,99.22,77100.0,74.2331,74.2855,74.0986,74.1584,77100.0
2014-04-11 13:10:00,99.21,99.35,99.2,99.2,79600.0,74.1509,74.2556,74.1435,74.1435,79600.0
2014-04-11 13:20:00,99.19,99.34,99.16,99.22,115200.0,74.136,74.2481,74.1136,74.1584,115200.0
2014-04-11 13:30:00,99.22,99.24,99.2,99.23,172100.0,74.1584,74.1734,74.1435,74.1659,172100.0
2014-04-11 13:40:00,99.24,99.25,99.22,99.23,132900.0,74.1734,74.1808,74.1584,74.1659,132900.0
2014-04-11 13:50:00,99.24,99.24,99.12,99.13,101600.0,74.1734,74.1734,74.0837,74.0911,101600.0
2014-04-11 14:00:00,99.14,99.34,99.14,99.31,89900.0,74.0986,74.2481,74.0986,74.2257,89900.0
2014-04-11 14:10:00,99.31,99.36,99.27,99.27,78100.0,74.2257,74.263,74.1958,74.1958,78100.0
2014-04-11 14:20:00,99.26,99.28,99.16,99.21,116000.0,74.1883,74.2033,74.1136,74.1509,116000.0
2014-04-11 14:30:00,99.2,99.28,99.17,99.26,72300.0,74.1435,74.2033,74.121,74.1883,72300.0
2014-04-11 14:40:00,99.27,99.28,99.22,99.26,90900.0,74.1958,74.2033,74.1584,74.1883,90900.0
2014-04-11 14:50:00,99.26,99.29,99.19,99.24,143000.0,74.1883,74.2107,74.136,74.1734,143000.0
2014-04-11 15:00:00,99.25,99.31,99.18,99.31,151400.0,74.1808,74.2257,74.1285,74.2257,151400.0
2014-04-11 15:10:00,99.3,99.44,99.26,99.41,100400.0,74.2182,74.3228,74.1883,74.3004,100400.0
2014-04-11 15:20:00,99.41,99.45,99.31,99.31,174500.0,74.3004,74.3303,74.2257,74.2257,174500.0
2014-04-11 15:30:00,99.31,99.38,99.26,99.38,140300.0,74.2257,74.278,74.1883,74.278,140300.0
2014-04-11 15:40:00,99.38,99.41,99.29,99.38,243500.0,74.278,74.3004,74.2107,74.278,243500.0
2014-04-11 15:50:00,99.37,99.37,99.26,99.29,471000.0,74.2705,74.2705,74.1883,74.2107,471000.0
2014-04-14 09:30:00,99.66,99.94,99.41,99.81,393600.0,74.4873,74.6965,74.3004,74.5994,393600.0
2014-04-14 09:40:00,99.8,99.8,99.62,99.66,138200.0,74.5919,74.5919,74.4574,74.4873,138200.0
2014-04-14 09:50:00,99.67,99.78,99.62,99.72,95400.0,74.4947,74.577,74.4574,74.5321,95400.0
2014-04-14 10:00:00,99.7,99.72,99.44,99.51,112900.0,74.5172,74.5321,74.3228,74.3752,112900.0
2014-04-14 10:10:00,99.51,99.51,99.34,99.49,74800.0,74.3752,74.3752,74.2481,74.3602,74800.0
2014-04-14 10:20:00,99.48,99.5,99.37,99.44,90400.0,74.3527,74.3677,74.2705,74.3228,90400.0
2014-04-14 10:30:00,99.45,99.45,99.38,99.45,98600.0,74.3303,74.3303,74.278,74.3303,98600.0
2014-04-14 10:40:00,99.45,99.46,99.41,99.45,95700.0,74.3303,74.3378,74.3004,74.3303,95700.0
2014-04-14 10:50:00,99.45,99.57,99.41,99.52,111600.0,74.3303,74.42,74.3004,74.3826,111600.0
2014-04-14 11:00:00,99.51,99.56,99.46,99.46,71000.0,74.3752,74.4125,74.3378,74.3378,71000.0
2014-04-14 11:10:00,99.47,99.47,99.32,99.4,60300.0,74.3453,74.3453,74.2331,74.2929,60300.0
2014-04-14 11:20:00,99.4,99.5,99.4,99.45,69800.0,74.2929,74.3677,74.2929,74.3303,69800.0
2014-04-14 11:30:00,99.45,99.5,99.45,99.5,105100.0,74.3303,74.3677,74.3303,74.3677,105100.0
2014-04-14 11:40:00,99.49,99.53,99.47,99.52,92800.0,74.3602,74.3901,74.3453,74.3826,92800.0
2014-04-14 11:50:00,99.52,99.59,99.52,99.56,92800.0,74.3826,74.4349,74.3826,74.4125,92800.0
2014-04-14 12:00:00,99.56,99.6,99.56,99.59,64100.0,74.4125,74.4424,74.4125,74.4349,64100.0
2014-04-14 12:10:00,99.6,99.79,99.59,99.75,133200.0,74.4424,74.5844,74.4349,74.5545,133200.0
2014-04-14 12:20:00,99.76,99.79,99.74,99.79,36800.0,74.562,74.5844,74.5471,74.5844,36800.0
2014-04-14 12:30:00,99.79,99.8,99.71,99.71,126800.0,74.5844,74.5919,74.5246,74.5246,126800.0
2014-04-14 12:40:00,99.7,99.85,99.7,99.85,116500.0,74.5172,74.6293,74.5172,74.6293,116500.0
2014-04-14 12:50:00,99.85,99.85,99.78,99.8,105800.0,74.6293,74.6293,74.577,74.5919,105800.0
2014-04-14 13:00:00,99.8,99.86,99.8,99.84,77400.0,74.5919,74.6368,74.5919,74.6218,77400.0
2014-04-14 13:10:00,99.84,99.85,99.72,99.74,42300.0,74.6218,74.6293,74.5321,74.5471,42300.0
2014-04-14 13:20:00,99.73,99.75,99.66,99.71,51400.0,74.5396,74.5545,74.4873,74.5246,51400.0
2014-04-14 13:30:00,99.7,99.86,99.7,99.85,90000.0,74.5172,74.6368,74.5172,74.6293,90000.0
2014-04-14 13:40:00,99.84,99.91,99.81,99.86,141600.0,74.6218,74.6741,74.5994,74.6368,141600.0
2014-04-14 13:50:00,99.87,99.9,99.83,99.85,81500.0,74.6442,74.6666,74.6143,74.6293,81500.0
2014-04-14 14:00:00,99.84,99.88,99.84,99.85,73000.0,74.6218,74.6517,74.6218,74.6293,73000.0
2014-04-14 14:10:00,99.86,99.86,99.82,99.84,125900.0,74.6368,74.6368,74.6069,74.6218,125900.0
2014-04-14 14:20:00,99.84,99.85,99.77,99.78,74500.0,74.6218,74.6293,74.5695,74.577,74500.0
2014-04-14 14:30:00,99.78,99.82,99.76,99.77,103700.0,74.577,74.6069,74.562,74.5695,103700.0
2014-04-14 14:40:00,99.78,99.89,99.75,99.89,258500.0,74.577,74.6592,74.5545,74.6592,258500.0
2014-04-14 14:50:00,99.89,99.92,99.86,99.88,105400.0,74.6592,74.6816,74.6368,74.6517,105400.0
2014-04-14 15:00:00,99.88,99.9,99.86,99.88,238400.0,74.6517,74.6666,74.6368,74.6517,238400.0
2014-04-14 15:10:00,99.88,99.91,99.68,99.77,174500.0,74.6517,74.6741,74.5022,74.5695,174500.0
2014-04-14 15:20:00,99.76,99.87,99.76,99.85,135900.0,74.562,74.6442,74.562,74.6293,135900.0
2014-04-14 15:30:00,99.85,99.98,99.85,99.98,194300.0,74.6293,74.7264,74.6293,74.7264,194300.0
2014-04-14 15:40:00,99.98,100.15,99.96,100.11,473400.0,74.7264,74.8535,74.7115,74.8236,473400.0
2014-04-14 15:50:00,100.11,100.16,100.07,100.12,448700.0,74.8236,74.861,74.7937,74.8311,448700.0
2014-04-15 09:30:00,100.7,100.7,100.21,100.49,241200.0,75.2646,75.2646,74.8983,75.1076,241200.0
2014-04-15 09:40:00,100.5,100.8,100.4,100.78,123400.0,75.1151,75.3393,75.0404,75.3244,123400.0
2014-04-15 09:50:00,100.78,100.94,100.68,100.71,116700.0,75.3244,75.444,75.2496,75.2721,116700.0
2014-04-15 10:00:00,100.71,100.73,100.55,100.7,116400.0,75.2721,75.287,75.1525,75.2646,116400.0
2014-04-15 10:10:00,100.7,100.71,100.55,100.58,139200.0,75.2646,75.2721,75.1525,75.1749,139200.0
2014-04-15 10:20:00,100.59,100.6,100.48,100.58,115000.0,75.1824,75.1898,75.1001,75.1749,115000.0
2014-04-15 10:30:00,100.58,100.74,100.47,100.73,185700.0,75.1749,75.2945,75.0927,75.287,185700.0
2014-04-15 10:40:00,100.73,100.8,100.67,100.76,158100.0,75.287,75.3393,75.2422,75.3094,158100.0
2014-04-15 10:50:00,100.76,100.8,100.55,100.64,117700.0,75.3094,75.3393,75.1525,75.2197,117700.0
2014-04-15 11:00:00,100.63,100.68,100.56,100.59,158200.0,75.2123,75.2496,75.1599,75.1824,158200.0
2014-04-15 11:10:00,100.59,100.67,100.56,100.62,101000.0,75.1824,75.2422,75.1599,75.2048,101000.0
2014-04-15 11:20:00,100.63,100.75,100.6,100.68,72000.0,75.2123,75.3019,75.1898,75.2496,72000.0
2014-04-15 11:30:00,100.68,100.75,100.57,100.62,93600.0,75.2496,75.3019,75.1674,75.2048,93600.0
2014-04-15 11:40:00,100.63,100.64,100.49,100.53,111400.0,75.2123,75.2197,75.1076,75.1375,111400.0
2014-04-15 11:50:00,100.52,100.63,100.49,100.62,90700.0,75.13,75.2123,75.1076,75.2048,90700.0
2014-04-15 12:00:00,100.63,100.63,100.49,100.51,153200.0,75.2123,75.2123,75.1076,75.1226,153200.0
2014-04-15 12:10:00,100.51,100.57,100.47,100.48,72000.0,75.1226,75.1674,75.0927,75.1001,72000.0
2014-04-15 12:20:00,100.47,100.51,100.35,100.49,98800.0,75.0927,75.1226,75.003,75.1076,98800.0
2014-04-15 12:30:00,100.48,100.5,100.33,100.43,106500.0,75.1001,75.1151,74.988,75.0628,106500.0
2014-04-15 12:40:00,100.43,100.55,100.42,100.47,88200.0,75.0628,75.1525,75.0553,75.0927,88200.0
2014-04-15 12:50:00,100.46,100.51,100.36,100.36,64600.0,75.0852,75.1226,75.0105,75.0105,64600.0
2014-04-15 13:00:00,100.35,100.51,100.26,100.35,87700.0,75.003,75.1226,74.9357,75.003,87700.0
2014-04-15 13:10:00,100.35,100.49,100.32,100.38,65100.0,75.003,75.1076,74.9806,75.0254,65100.0
2014-04-15 13:20:00,100.36,100.38,100.23,100.35,75100.0,75.0105,75.0254,74.9133,75.003,75100.0
2014-04-15 13:30:00,100.34,100.44,100.32,100.39,67200.0,74.9955,75.0703,74.9806,75.0329,67200.0
2014-04-15 13:40:00,100.38,100.42,100.19,100.19,67500.0,75.0254,75.0553,74.8834,74.8834,67500.0
2014-04-15 13:50:00,100.19,100.22,100.07,100.17,88400.0,74.8834,74.9058,74.7937,74.8684,88400.0
2014-04-15 14:00:00,100.17,100.44,100.17,100.31,98400.0,74.8684,75.0703,74.8684,74.9731,98400.0
2014-04-15 14:10:00,100.3,100.4,100.19,100.2,57500.0,74.9656,75.0404,74.8834,74.8909,57500.0
2014-04-15 14:20:00,100.19,100.32,100.16,100.3,58200.0,74.8834,74.9806,74.861,74.9656,58200.0
2014-04-15 14:30:00,100.3,100.5,100.3,100.48,83000.0,74.9656,75.1151,74.9656,75.1001,83000.0
2014-04-15 14:40:00,100.48,100.7,100.43,100.63,166400.0,75.1001,75.2646,75.0628,75.2123,166400.0
2014-04-15 14:50:00,100.62,100.69,100.55,100.6,87200.0,75.2048,75.2571,75.1525,75.1898,87200.0
2014-04-15 15:00:00,100.62,100.65,100.5,100.53,100200.0,75.2048,75.2272,75.1151,75.1375,100200.0
2014-04-15 15:10:00,100.51,100.69,100.47,100.69,109200.0,75.1226,75.2571,75.0927,75.2571,109200.0
2014-04-15 15:20:00,100.69,100.73,100.58,100.71,138200.0,75.2571,75.287,75.1749,75.2721,138200.0
2014-04-15 15:30:00,100.71,100.94,100.65,100.69,264300.0,75.2721,75.444,75.2272,75.2571,264300.0
2014-04-15 15:40:00,100.69,100.91,100.56,100.77,299100.0,75.2571,75.4215,75.1599,75.3169,299100.0
2014-04-15 15:50:00,100.77,100.89,100.77,100.82,458500.0,75.3169,75.4066,75.3169,75.3543,458500.0
2014-04-16 09:30:00,101.0,101.12,100.63,100.93,276300.0,75.4888,75.5785,75.2123,75.4365,276300.0
2014-04-16 09:40:00,100.94,101.01,100.81,100.82,125300.0,75.444,75.4963,75.3468,75.3543,125300.0
2014-04-16 09:50:00,100.82,101.01,100.82,100.97,115900.0,75.3543,75.4963,75.3543,75.4664,115900.0
2014-04-16 10:00:00,100.97,101.0,100.83,100.83,70800.0,75.4664,75.4888,75.3617,75.3617,70800.0
2014-04-16 10:10:00,100.83,100.94,100.81,100.91,74300.0,75.3617,75.444,75.3468,75.4215,74300.0
2014-04-16 10:20:00,100.91,100.97,100.71,100.73,93100.0,75.4215,75.4664,75.2721,75.287,93100.0
2014-04-16 10:30:00,100.73,100.82,100.58,100.59,97900.0,75.287,75.3543,75.1749,75.1824,97900.0
2014-04-16 10:40:00,100.59,100.78,100.56,100.77,79400.0,75.1824,75.3244,75.1599,75.3169,79400.0
2014-04-16 10:50:00,100.77,100.89,100.77,100.81,61400.0,75.3169,75.4066,75.3169,75.3468,61400.0
2014-04-16 11:00:00,100.83,100.83,100.7,100.7,40200.0,75.3617,75.3617,75.2646,75.2646,40200.0
2014-04-16 11:10:00,100.7,100.82,100.62,100.8,39600.0,75.2646,75.3543,75.2048,75.3393,39600.0
2014-04-16 11:20:00,100.78,100.84,100.73,100.8,59200.0,75.3244,75.3692,75.287,75.3393,59200.0
2014-04-16 11:30:00,100.8,100.82,100.65,100.66,56000.0,75.3393,75.3543,75.2272,75.2347,56000.0
2014-04-16 11:40:00,100.65,100.66,100.49,100.56,52200.0,75.2272,75.2347,75.1076,75.1599,52200.0
2014-04-16 11:50:00,100.57,100.7,100.57,100.65,42200.0,75.1674,75.2646,75.1674,75.2272,42200.0
2014-04-16 12:00:00,100.65,100.84,100.65,100.81,30200.0,75.2272,75.3692,75.2272,75.3468,30200.0
2014-04-16 12:10:00,100.81,100.84,100.7,100.73,40400.0,75.3468,75.3692,75.2646,75.287,40400.0
2014-04-16 12:20:00,100.74,100.8,100.69,100.79,47500.0,75.2945,75.3393,75.2571,75.3318,47500.0
2014-04-16 12:30:00,100.79,100.81,100.63,100.68,43900.0,75.3318,75.3468,75.2123,75.2496,43900.0
2014-04-16 12:40:00,100.68,100.73,100.59,100.62,28300.0,75.2496,75.287,75.1824,75.2048,28300.0
2014-04-16 12:50:00,100.62,100.72,100.61,100.61,30500.0,75.2048,75.2795,75.1973,75.1973,30500.0
2014-04-16 13:00:00,100.62,100.71,100.61,100.71,58400.0,75.2048,75.2721,75.1973,75.2721,58400.0
2014-04-16 13:10:00,100.72,100.92,100.72,100.91,54000.0,75.2795,75.429,75.2795,75.4215,54000.0
2014-04-16 13:20:00,100.92,101.0,100.89,100.95,50300.0,75.429,75.4888,75.4066,75.4514,50300.0
2014-04-16 13:30:00,100.95,100.95,100.8,100.87,57700.0,75.4514,75.4514,75.3393,75.3916,57700.0
2014-04-16 13:40:00,100.88,100.91,100.75,100.86,38000.0,75.3991,75.4215,75.3019,75.3842,38000.0
2014-04-16 13:50:00,100.85,100.85,100.68,100.75,42000.0,75.3767,75.3767,75.2496,75.3019,42000.0
2014-04-16 14:00:00,100.76,100.83,100.73,100.8,52900.0,75.3094,75.3617,75.287,75.3393,52900.0
2014-04-16 14:10:00,100.8,100.9,100.79,100.84,61500.0,75.3393,75.4141,75.3318,75.3692,61500.0
2014-04-16 14:20:00,100.82,100.85,100.79,100.79,55700.0,75.3543,75.3767,75.3318,75.3318,55700.0
2014-04-16 14:30:00,100.8,100.9,100.79,100.88,49400.0,75.3393,75.4141,75.3318,75.3991,49400.0
2014-04-16 14:40:00,100.88,100.91,100.83,100.9,69100.0,75.3991,75.4215,75.3617,75.4141,69100.0
2014-04-16 14:50:00,100.9,100.92,100.81,100.81,113400.0,75.4141,75.429,75.3468,75.3468,113400.0
2014-04-16 15:00:00,100.82,100.82,100.63,100.66,71600.0,75.3543,75.3543,75.2123,75.2347,71600.0
2014-04-16 15:10:00,100.66,100.72,100.63,100.63,62200.0,75.2347,75.2795,75.2123,75.2123,62200.0
2014-04-16 15:20:00,100.63,100.66,100.59,100.62,71400.0,75.2123,75.2347,75.1824,75.2048,71400.0
2014-04-16 15:30:00,100.63,100.66,100.58,100.66,82200.0,75.2123,75.2347,75.1749,75.2347,82200.0
2014-04-16 15:40:00,100.65,100.75,100.65,100.75,113200.0,75.2272,75.3019,75.2272,75.3019,113200.0
2014-04-16 15:50:00,100.75,100.84,100.74,100.83,270000.0,75.3019,75.3692,75.2945,75.3617,270000.0
2014-04-17 09:30:00,100.73,101.0,100.51,100.97,512100.0,75.287,75.4888,75.1226,75.4664,512100.0
2014-04-17 09:40:00,100.96,100.99,100.74,100.83,87600.0,75.4589,75.4813,75.2945,75.3617,87600.0
2014-04-17 09:50:00,100.84,100.86,100.63,100.81,82500.0,75.3692,75.3842,75.2123,75.3468,82500.0
2014-04-17 10:00:00,100.83,100.93,100.71,100.74,75000.0,75.3617,75.4365,75.2721,75.2945,75000.0
2014-04-17 10:10:00,100.72,100.77,100.7,100.76,76700.0,75.2795,75.3169,75.2646,75.3094,76700.0
2014-04-17 10:20:00,100.76,100.78,100.69,100.73,69900.0,75.3094,75.3244,75.2571,75.287,69900.0
2014-04-17 10:30:00,100.73,100.74,100.66,100.73,65700.0,75.287,75.2945,75.2347,75.287,65700.0
2014-04-17 10:40:00,100.74,100.79,100.62,100.67,88000.0,75.2945,75.3318,75.2048,75.2422,88000.0
2014-04-17 10:50:00,100.68,100.83,100.67,100.8,35400.0,75.2496,75.3617,75.2422,75.3393,35400.0
2014-04-17 11:00:00,100.81,100.86,100.78,100.86,64600.0,75.3468,75.3842,75.3244,75.3842,64600.0
2014-04-17 11:10:00,100.87,100.88,100.76,100.84,102000.0,75.3916,75.3991,75.3094,75.3692,102000.0
2014-04-17 11:20:00,100.84,100.95,100.84,100.94,46600.0,75.3692,75.4514,75.3692,75.444,46600.0
2014-04-17 11:30:00,100.95,100.97,100.71,100.71,68400.0,75.4514,75.4664,75.2721,75.2721,68400.0
2014-04-17 11:40:00,100.7,100.76,100.68,100.71,88900.0,75.2646,75.3094,75.2496,75.2721,88900.0
2014-04-17 11:50:00,100.71,100.73,100.63,100.7,68000.0,75.2721,75.287,75.2123,75.2646,68000.0
2014-04-17 12:00:00,100.7,100.77,100.65,100.71,34800.0,75.2646,75.3169,75.2272,75.2721,34800.0
2014-04-17 12:10:00,100.71,100.76,100.55,100.57,113100.0,75.2721,75.3094,75.1525,75.1674,113100.0
2014-04-17 12:20:00,100.55,100.6,100.46,100.5,158100.0,75.1525,75.1898,75.0852,75.1151,158100.0
2014-04-17 12:30:00,100.49,100.54,100.39,100.46,73000.0,75.1076,75.145,75.0329,75.0852,73000.0
2014-04-17 12:40:00,100.46,100.51,100.34,100.39,38100.0,75.0852,75.1226,74.9955,75.0329,38100.0
2014-04-17 12:50:00,100.39,100.4,100.26,100.39,74400.0,75.0329,75.0404,74.9357,75.0329,74400.0
2014-04-17 13:00:00,100.39,100.55,100.38,100.53,33200.0,75.0329,75.1525,75.0254,75.1375,33200.0
2014-04-17 13:10:00,100.53,100.64,100.44,100.47,48100.0,75.1375,75.2197,75.0703,75.0927,48100.0
2014-04-17 13:20:00,100.47,100.53,100.45,100.46,22400.0,75.0927,75.1375,75.0777,75.0852,22400.0
2014-04-17 13:30:00,100.46,100.49,100.42,100.44,29300.0,75.0852,75.1076,75.0553,75.0703,29300.0
2014-04-17 13:40:00,100.43,100.59,100.42,100.53,52500.0,75.0628,75.1824,75.0553,75.1375,52500.0
2014-04-17 13:50:00,100.52,100.7,100.48,100.6,62900.0,75.13,75.2646,75.1001,75.1898,62900.0
2014-04-17 14:00:00,100.59,100.6,100.47,100.52,39800.0,75.1824,75.1898,75.0927,75.13,39800.0
2014-04-17 14:10:00,100.52,100.56,100.48,100.51,64200.0,75.13,75.1599,75.1001,75.1226,64200.0
2014-04-17 14:20:00,100.5,100.51,100.32,100.34,75500.0,75.1151,75.1226,74.9806,74.9955,75500.0
2014-04-17 14:30:00,100.35,100.45,100.34,100.44,40800.0,75.003,75.0777,74.9955,75.0703,40800.0
2014-04-17 14:40:00,100.45,100.55,100.45,100.53,69500.0,75.0777,75.1525,75.0777,75.1375,69500.0
2014-04-17 14:50:00,100.52,100.55,100.45,100.45,50900.0,75.13,75.1525,75.0777,75.0777,50900.0
2014-04-17 15:00:00,100.45,100.52,100.4,100.45,105400.0,75.0777,75.13,75.0404,75.0777,105400.0
2014-04-17 15:10:00,100.45,100.5,100.39,100.39,68200.0,75.0777,75.1151,75.0329,75.0329,68200.0
2014-04-17 15:20:00,100.39,100.39,100.29,100.31,82900.0,75.0329,75.0329,74.9581,74.9731,82900.0
2014-04-17 15:30:00,100.31,100.43,100.26,100.38,138100.0,74.9731,75.0628,74.9357,75.0254,138100.0
2014-04-17 15:40:00,100.39,100.42,100.3,100.31,164700.0,75.0329,75.0553,74.9656,74.9731,164700.0
2014-04-17 15:50:00,100.31,100.38,100.25,100.26,342800.0,74.9731,75.0254,74.9282,74.9357,342800.0
2014-04-21 09:30:00,99.8,100.01,99.76,99.94,298000.0,74.5919,74.7489,74.562,74.6965,298000.0
2014-04-21 09:40:00,99.94,100.34,99.93,100.26,105400.0,74.6965,74.9955,74.6891,74.9357,105400.0
2014-04-21 09:50:00,100.26,100.28,99.88,100.06,159300.0,74.9357,74.9507,74.6517,74.7862,159300.0
2014-04-21 10:00:00,100.06,100.34,100.03,100.22,99200.0,74.7862,74.9955,74.7638,74.9058,99200.0
2014-04-21 10:10:00,100.23,100.39,100.22,100.24,76700.0,74.9133,75.0329,74.9058,74.9208,76700.0
2014-04-21 10:20:00,100.25,100.26,100.09,100.23,81900.0,74.9282,74.9357,74.8087,74.9133,81900.0
2014-04-21 10:30:00,100.23,100.29,100.14,100.17,75100.0,74.9133,74.9581,74.846,74.8684,75100.0
2014-04-21 10:40:00,100.17,100.21,100.01,100.07,94400.0,74.8684,74.8983,74.7489,74.7937,94400.0
2014-04-21 10:50:00,100.08,100.15,100.06,100.07,58900.0,74.8012,74.8535,74.7862,74.7937,58900.0
2014-04-21 11:00:00,100.08,100.08,99.96,99.96,61100.0,74.8012,74.8012,74.7115,74.7115,61100.0
2014-04-21 11:10:00,99.97,100.13,99.96,100.12,88400.0,74.719,74.8386,74.7115,74.8311,88400.0
2014-04-21 11:20:00,100.13,100.19,100.04,100.16,55700.0,74.8386,74.8834,74.7713,74.861,55700.0
2014-04-21 11:30:00,100.18,100.31,100.18,100.29,77800.0,74.8759,74.9731,74.8759,74.9581,77800.0
2014-04-21 11:40:00,100.28,100.31,100.05,100.06,59300.0,74.9507,74.9731,74.7788,74.7862,59300.0
2014-04-21 11:50:00,100.06,100.18,100.04,100.1,40400.0,74.7862,74.8759,74.7713,74.8161,40400.0
2014-04-21 12:00:00,100.11,100.15,100.05,100.08,35500.0,74.8236,74.8535,74.7788,74.8012,35500.0
2014-04-21 12:10:00,100.07,100.24,100.05,100.12,46100.0,74.7937,74.9208,74.7788,74.8311,46100.0
2014-04-21 12:20:00,100.12,100.13,99.97,100.01,41800.0,74.8311,74.8386,74.719,74.7489,41800.0
2014-04-21 12:30:00,100.02,100.05,99.93,99.94,35000.0,74.7563,74.7788,74.6891,74.6965,35000.0
2014-04-21 12:40:00,99.95,100.05,99.94,100.05,42400.0,74.704,74.7788,74.6965,74.7788,42400.0
2014-04-21 12:50:00,100.05,100.05,99.9,99.9,45300.0,74.7788,74.7788,74.6666,74.6666,45300.0
2014-04-21 13:00:00,99.91,99.93,99.78,99.82,56200.0,74.6741,74.6891,74.577,74.6069,56200.0
2014-04-21 13:10:00,99.82,99.98,99.82,99.92,38000.0,74.6069,74.7264,74.6069,74.6816,38000.0
2014-04-21 13:20:00,99.91,99.91,99.81,99.84,44600.0,74.6741,74.6741,74.5994,74.6218,44600.0
2014-04-21 13:30:00,99.84,99.92,99.82,99.88,68500.0,74.6218,74.6816,74.6069,74.6517,68500.0
2014-04-21 13:40:00,99.88,99.88,99.68,99.75,95500.0,74.6517,74.6517,74.5022,74.5545,95500.0
2014-04-21 13:50:00,99.76,99.83,99.69,99.71,153000.0,74.562,74.6143,74.5097,74.5246,153000.0
2014-04-21 14:00:00,99.72,99.79,99.61,99.62,108800.0,74.5321,74.5844,74.4499,74.4574,108800.0
2014-04-21 14:10:00,99.61,99.67,99.5,99.6,230400.0,74.4499,74.4947,74.3677,74.4424,230400.0
2014-04-21 14:20:00,99.61,99.69,99.59,99.69,135200.0,74.4499,74.5097,74.4349,74.5097,135200.0
2014-04-21 14:30:00,99.68,99.76,99.64,99.66,126100.0,74.5022,74.562,74.4723,74.4873,126100.0
2014-04-21 14:40:00,99.66,99.71,99.5,99.57,227500.0,74.4873,74.5246,74.3677,74.42,227500.0
2014-04-21 14:50:00,99.58,99.6,99.52,99.59,91700.0,74.4275,74.4424,74.3826,74.4349,91700.0
2014-04-21 15:00:00,99.59,99.66,99.56,99.56,135200.0,74.4349,74.4873,74.4125,74.4125,135200.0
2014-04-21 15:10:00,99.56,99.57,99.26,99.31,363000.0,74.4125,74.42,74.1883,74.2257,363000.0
2014-04-21 15:20:00,99.3,99.41,99.25,99.33,278300.0,74.2182,74.3004,74.1808,74.2406,278300.0
2014-04-21 15:30:00,99.33,99.42,99.27,99.42,220100.0,74.2406,74.3079,74.1958,74.3079,220100.0
2014-04-21 15:40:00,99.42,99.56,99.32,99.52,528100.0,74.3079,74.4125,74.2331,74.3826,528100.0
2014-04-21 15:50:00,99.52,99.77,99.5,99.62,594500.0,74.3826,74.5695,74.3677,74.4574,594500.0
2014-04-22 09:30:00,100.08,100.27,99.27,99.27,562200.0,74.8012,74.9432,74.1958,74.1958,562200.0
2014-04-22 09:40:00,99.29,99.65,99.12,99.34,444000.0,74.2107,74.4798,74.0837,74.2481,444000.0
2014-04-22 09:50:00,99.33,99.56,99.06,99.36,367400.0,74.2406,74.4125,74.0388,74.263,367400.0
2014-04-22 10:00:00,99.36,99.4,99.14,99.27,216500.0,74.263,74.2929,74.0986,74.1958,216500.0
2014-04-22 10:10:00,99.26,99.7,99.2,99.63,274200.0,74.1883,74.5172,74.1435,74.4648,274200.0
2014-04-22 10:20:00,99.64,100.0,99.63,100.0,443200.0,74.4723,74.7414,74.4648,74.7414,443200.0
2014-04-22 10:30:00,99.99,100.0,99.88,99.98,321900.0,74.7339,74.7414,74.6517,74.7264,321900.0
2014-04-22 10:40:00,99.98,100.0,99.7,99.81,162400.0,74.7264,74.7414,74.5172,74.5994,162400.0
2014-04-22 10:50:00,99.81,99.86,99.56,99.67,105000.0,74.5994,74.6368,74.4125,74.4947,105000.0
2014-04-22 11:00:00,99.67,99.86,99.59,99.83,210800.0,74.4947,74.6368,74.4349,74.6143,210800.0
2014-04-22 11:10:00,99.82,100.0,99.64,100.0,224600.0,74.6069,74.7414,74.4723,74.7414,224600.0
2014-04-22 11:20:00,100.0,100.0,99.05,99.44,611800.0,74.7414,74.7414,74.0313,74.3228,611800.0
2014-04-22 11:30:00,99.46,99.99,99.38,99.91,301800.0,74.3378,74.7339,74.278,74.6741,301800.0
2014-04-22 11:40:00,99.9,99.99,99.81,99.99,104000.0,74.6666,74.7339,74.5994,74.7339,104000.0
2014-04-22 11:50:00,99.98,99.99,99.79,99.92,74000.0,74.7264,74.7339,74.5844,74.6816,74000.0
2014-04-22 12:00:00,99.92,99.98,99.68,99.72,137400.0,74.6816,74.7264,74.5022,74.5321,137400.0
2014-04-22 12:10:00,99.73,99.73,99.42,99.61,159200.0,74.5396,74.5396,74.3079,74.4499,159200.0
2014-04-22 12:20:00,99.64,99.65,99.47,99.62,86500.0,74.4723,74.4798,74.3453,74.4574,86500.0
2014-04-22 12:30:00,99.62,99.63,99.53,99.54,64100.0,74.4574,74.4648,74.3901,74.3976,64100.0
2014-04-22 12:40:00,99.56,99.62,99.48,99.5,109700.0,74.4125,74.4574,74.3527,74.3677,109700.0
2014-04-22 12:50:00,99.5,99.6,99.4,99.58,204600.0,74.3677,74.4424,74.2929,74.4275,204600.0
2014-04-22 13:00:00,99.59,99.6,99.46,99.48,79000.0,74.4349,74.4424,74.3378,74.3527,79000.0
2014-04-22 13:10:00,99.49,99.49,99.23,99.3,126700.0,74.3602,74.3602,74.1659,74.2182,126700.0
2014-04-22 13:20:00,99.31,99.34,99.17,99.22,129300.0,74.2257,74.2481,74.121,74.1584,129300.0
2014-04-22 13:30:00,99.23,99.48,98.89,99.46,299700.0,74.1659,74.3527,73.9118,74.3378,299700.0
2014-04-22 13:40:00,99.48,99.48,99.19,99.22,92100.0,74.3527,74.3527,74.136,74.1584,92100.0
2014-04-22 13:50:00,99.21,99.28,99.15,99.25,73900.0,74.1509,74.2033,74.1061,74.1808,73900.0
2014-04-22 14:00:00,99.26,99.44,99.25,99.26,82200.0,74.1883,74.3228,74.1808,74.1883,82200.0
2014-04-22 14:10:00,99.25,99.25,98.95,98.99,151300.0,74.1808,74.1808,73.9566,73.9865,151300.0
2014-04-22 14:20:00,98.99,99.18,98.94,99.17,91500.0,73.9865,74.1285,73.9491,74.121,91500.0
2014-04-22 14:30:00,99.18,99.35,99.18,99.33,136500.0,74.1285,74.2556,74.1285,74.2406,136500.0
2014-04-22 14:40:00,99.33,99.59,99.32,99.53,98900.0,74.2406,74.4349,74.2331,74.3901,98900.0
2014-04-22 14:50:00,99.54,99.6,99.46,99.53,121100.0,74.3976,74.4424,74.3378,74.3901,121100.0
2014-04-22 15:00:00,99.52,99.57,99.38,99.55,101600.0,74.3826,74.42,74.278,74.4051,101600.0
2014-04-22 15:10:00,99.56,99.59,99.4,99.41,105300.0,74.4125,74.4349,74.2929,74.3004,105300.0
2014-04-22 15:20:00,99.41,99.5,99.38,99.45,98300.0,74.3004,74.3677,74.278,74.3303,98300.0
2014-04-22 15:30:00,99.46,99.51,99.39,99.47,134100.0,74.3378,74.3752,74.2855,74.3453,134100.0
2014-04-22 15:40:00,99.47,99.5,99.41,99.44,233500.0,74.3453,74.3677,74.3004,74.3228,233500.0
2014-04-22 15:50:00,99.45,99.45,99.33,99.33,451600.0,74.3303,74.3303,74.2406,74.2406,451600.0
2014-04-23 09:30:00,99.35,99.42,99.01,99.3,305600.0,74.2556,74.3079,74.0014,74.2182,305600.0
2014-04-23 09:40:00,99.3,99.44,99.26,99.35,141700.0,74.2182,74.3228,74.1883,74.2556,141700.0
2014-04-23 09:50:00,99.36,99.4,99.29,99.4,113900.0,74.263,74.2929,74.2107,74.2929,113900.0
2014-04-23 10:00:00,99.4,99.91,99.39,99.9,193300.0,74.2929,74.6741,74.2855,74.6666,193300.0
2014-04-23 10:10:00,99.89,99.99,99.73,99.73,209100.0,74.6592,74.7339,74.5396,74.5396,209100.0
2014-04-23 10:20:00,99.72,99.72,99.53,99.6,68300.0,74.5321,74.5321,74.3901,74.4424,68300.0
2014-04-23 10:30:00,99.58,99.69,99.5,99.54,70400.0,74.4275,74.5097,74.3677,74.3976,70400.0
2014-04-23 10:40:00,99.54,99.58,99.45,99.58,70600.0,74.3976,74.4275,74.3303,74.4275,70600.0
2014-04-23 10:50:00,99.58,99.78,99.46,99.51,82300.0,74.4275,74.577,74.3378,74.3752,82300.0
2014-04-23 11:00:00,99.52,99.6,99.44,99.47,81100.0,74.3826,74.4424,74.3228,74.3453,81100.0
2014-04-23 11:10:00,99.48,99.49,99.33,99.48,76900.0,74.3527,74.3602,74.2406,74.3527,76900.0
2014-04-23 11:20:00,99.49,99.5,99.34,99.45,55800.0,74.3602,74.3677,74.2481,74.3303,55800.0
2014-04-23 11:30:00,99.45,99.48,99.37,99.39,54000.0,74.3303,74.3527,74.2705,74.2855,54000.0
2014-04-23 11:40:00,99.38,99.47,99.36,99.45,45100.0,74.278,74.3453,74.263,74.3303,45100.0
2014-04-23 11:50:00,99.44,99.45,99.39,99.41,79000.0,74.3228,74.3303,74.2855,74.3004,79000.0
2014-04-23 12:00:00,99.39,99.54,99.37,99.5,35200.0,74.2855,74.3976,74.2705,74.3677,35200.0
2014-04-23 12:10:00,99.49,99.56,99.47,99.49,32900.0,74.3602,74.4125,74.3453,74.3602,32900.0
2014-04-23 12:20:00,99.48,99.54,99.44,99.46,38300.0,74.3527,74.3976,74.3228,74.3378,38300.0
2014-04-23 12:30:00,99.45,99.47,99.37,99.42,62700.0,74.3303,74.3453,74.2705,74.3079,62700.0
2014-04-23 12:40:00,99.42,99.51,99.41,99.46,42000.0,74.3079,74.3752,74.3004,74.3378,42000.0
2014-04-23 12:50:00,99.46,99.52,99.38,99.38,105700.0,74.3378,74.3826,74.278,74.278,105700.0
2014-04-23 13:00:00,99.37,99.42,99.35,99.37,51300.0,74.2705,74.3079,74.2556,74.2705,51300.0
2014-04-23 13:10:00,99.37,99.38,99.27,99.35,61500.0,74.2705,74.278,74.1958,74.2556,61500.0
2014-04-23 13:20:00,99.35,99.36,99.23,99.25,76800.0,74.2556,74.263,74.1659,74.1808,76800.0
2014-04-23 13:30:00,99.24,99.25,99.09,99.09,63900.0,74.1734,74.1808,74.0612,74.0612,63900.0
2014-04-23 13:40:00,99.09,99.18,99.09,99.12,57500.0,74.0612,74.1285,74.0612,74.0837,57500.0
2014-04-23 13:50:00,99.11,99.22,99.09,99.21,55200.0,74.0762,74.1584,74.0612,74.1509,55200.0
2014-04-23 14:00:00,99.22,99.28,99.15,99.18,88400.0,74.1584,74.2033,74.1061,74.1285,88400.0
2014-04-23 14:10:00,99.18,99.22,99.13,99.19,83000.0,74.1285,74.1584,74.0911,74.136,83000.0
2014-04-23 14:20:00,99.19,99.2,99.09,99.12,58700.0,74.136,74.1435,74.0612,74.0837,58700.0
2014-04-23 14:30:00,99.11,99.11,99.03,99.07,78400.0,74.0762,74.0762,74.0164,74.0463,78400.0
2014-04-23 14:40:00,99.06,99.13,99.05,99.12,65200.0,74.0388,74.0911,74.0313,74.0837,65200.0
2014-04-23 14:50:00,99.12,99.35,99.11,99.3,88100.0,74.0837,74.2556,74.0762,74.2182,88100.0
2014-04-23 15:00:00,99.31,99.35,99.25,99.33,106900.0,74.2257,74.2556,74.1808,74.2406,106900.0
2014-04-23 15:10:00,99.33,99.36,99.23,99.33,107400.0,74.2406,74.263,74.1659,74.2406,107400.0
2014-04-23 15:20:00,99.34,99.37,99.22,99.24,91100.0,74.2481,74.2705,74.1584,74.1734,91100.0
2014-04-23 15:30:00,99.25,99.26,99.16,99.18,117800.0,74.1808,74.1883,74.1136,74.1285,117800.0
2014-04-23 15:40:00,99.19,99.24,99.13,99.16,122500.0,74.136,74.1734,74.0911,74.1136,122500.0
2014-04-23 15:50:00,99.17,99.18,99.1,99.12,166000.0,74.121,74.1285,74.0687,74.0837,166000.0
2014-04-24 09:30:00,99.52,99.52,99.13,99.41,157000.0,74.3826,74.3826,74.0911,74.3004,157000.0
2014-04-24 09:40:00,99.41,99.42,99.16,99.26,130200.0,74.3004,74.3079,74.1136,74.1883,130200.0
2014-04-24 09:50:00,99.24,99.42,99.22,99.41,88400.0,74.1734,74.3079,74.1584,74.3004,88400.0
2014-04-24 10:00:00,99.39,99.4,99.24,99.31,99200.0,74.2855,74.2929,74.1734,74.2257,99200.0
2014-04-24 10:10:00,99.3,99.59,99.29,99.49,78100.0,74.2182,74.4349,74.2107,74.3602,78100.0
2014-04-24 10:20:00,99.5,99.71,99.48,99.71,69700.0,74.3677,74.5246,74.3527,74.5246,69700.0
2014-04-24 10:30:00,99.7,99.92,99.62,99.87,162300.0,74.5172,74.6816,74.4574,74.6442,162300.0
2014-04-24 10:40:00,99.87,99.94,99.81,99.84,104200.0,74.6442,74.6965,74.5994,74.6218,104200.0
2014-04-24 10:50:00,99.84,99.89,99.77,99.81,97800.0,74.6218,74.6592,74.5695,74.5994,97800.0
2014-04-24 11:00:00,99.81,99.83,99.65,99.72,56300.0,74.5994,74.6143,74.4798,74.5321,56300.0
2014-04-24 11:10:00,99.71,99.83,99.7,99.78,76100.0,74.5246,74.6143,74.5172,74.577,76100.0
2014-04-24 11:20:00,99.77,99.82,99.68,99.73,42100.0,74.5695,74.6069,74.5022,74.5396,42100.0
2014-04-24 11:30:00,99.74,99.78,99.6,99.78,71200.0,74.5471,74.577,74.4424,74.577,71200.0
2014-04-24 11:40:00,99.77,99.81,99.74,99.77,44200.0,74.5695,74.5994,74.5471,74.5695,44200.0
2014-04-24 11:50:00,99.77,99.79,99.65,99.65,33300.0,74.5695,74.5844,74.4798,74.4798,33300.0
2014-04-24 12:00:00,99.65,99.76,99.64,99.75,31900.0,74.4798,74.562,74.4723,74.5545,31900.0
2014-04-24 12:10:00,99.75,99.79,99.66,99.75,96900.0,74.5545,74.5844,74.4873,74.5545,96900.0
2014-04-24 12:20:00,99.75,99.95,99.75,99.89,94400.0,74.5545,74.704,74.5545,74.6592,94400.0
2014-04-24 12:30:00,99.89,99.93,99.84,99.87,60300.0,74.6592,74.6891,74.6218,74.6442,60300.0
2014-04-24 12:40:00,99.86,99.94,99.86,99.89,55200.0,74.6368,74.6965,74.6368,74.6592,55200.0
2014-04-24 12:50:00,99.89,99.99,99.89,99.99,72700.0,74.6592,74.7339,74.6592,74.7339,72700.0
2014-04-24 13:00:00,99.99,100.0,99.96,99.98,134300.0,74.7339,74.7414,74.7115,74.7264,134300.0
2014-04-24 13:10:00,99.97,100.1,99.96,100.06,182500.0,74.719,74.8161,74.7115,74.7862,182500.0
2014-04-24 13:20:00,100.06,100.09,100.02,100.04,41700.0,74.7862,74.8087,74.7563,74.7713,41700.0
2014-04-24 13:30:00,100.04,100.04,99.79,99.84,78200.0,74.7713,74.7713,74.5844,74.6218,78200.0
2014-04-24 13:40:00,99.83,99.88,99.78,99.82,50100.0,74.6143,74.6517,74.577,74.6069,50100.0
2014-04-24 13:50:00,99.82,99.83,99.7,99.72,49900.0,74.6069,74.6143,74.5172,74.5321,49900.0
2014-04-24 14:00:00,99.71,99.79,99.67,99.74,47100.0,74.5246,74.5844,74.4947,74.5471,47100.0
2014-04-24 14:10:00,99.73,99.87,99.67,99.81,75800.0,74.5396,74.6442,74.4947,74.5994,75800.0
2014-04-24 14:20:00,99.81,99.89,99.76,99.87,91400.0,74.5994,74.6592,74.562,74.6442,91400.0
2014-04-24 14:30:00,99.88,99.9,99.83,99.86,85900.0,74.6517,74.6666,74.6143,74.6368,85900.0
2014-04-24 14:40:00,99.86,99.94,99.77,99.93,94500.0,74.6368,74.6965,74.5695,74.6891,94500.0
2014-04-24 14:50:00,99.93,99.98,99.89,99.97,72300.0,74.6891,74.7264,74.6592,74.719,72300.0
2014-04-24 15:00:00,99.98,100.04,99.94,100.02,77400.0,74.7264,74.7713,74.6965,74.7563,77400.0
2014-04-24 15:10:00,100.02,100.07,99.95,99.99,142300.0,74.7563,74.7937,74.704,74.7339,142300.0
2014-04-24 15:20:00,99.99,100.02,99.89,99.89,94900.0,74.7339,74.7563,74.6592,74.6592,94900.0
2014-04-24 15:30:00,99.9,99.94,99.8,99.82,180100.0,74.6666,74.6965,74.5919,74.6069,180100.0
2014-04-24 15:40:00,99.83,99.91,99.76,99.76,192300.0,74.6143,74.6741,74.562,74.562,192300.0
2014-04-24 15:50:00,99.77,99.85,99.75,99.84,323400.0,74.5695,74.6293,74.5545,74.6218,323400.0
2014-04-25 09:30:00,99.85,100.0,99.58,99.69,162500.0,74.6293,74.7414,74.4275,74.5097,162500.0
2014-04-25 09:40:00,99.69,99.98,99.48,99.55,99400.0,74.5097,74.7264,74.3527,74.4051,99400.0
2014-04-25 09:50:00,99.56,99.78,99.53,99.67,89000.0,74.4125,74.577,74.3901,74.4947,89000.0
2014-04-25 10:00:00,99.67,99.69,99.52,99.58,84100.0,74.4947,74.5097,74.3826,74.4275,84100.0
2014-04-25 10:10:00,99.58,99.6,99.39,99.57,69500.0,74.4275,74.4424,74.2855,74.42,69500.0
2014-04-25 10:20:00,99.57,99.88,99.57,99.87,57300.0,74.42,74.6517,74.42,74.6442,57300.0
2014-04-25 10:30:00,99.88,99.91,99.76,99.83,81000.0,74.6517,74.6741,74.562,74.6143,81000.0
2014-04-25 10:40:00,99.83,99.93,99.77,99.87,39600.0,74.6143,74.6891,74.5695,74.6442,39600.0
2014-04-25 10:50:00,99.87,99.89,99.68,99.79,58900.0,74.6442,74.6592,74.5022,74.5844,58900.0
2014-04-25 11:00:00,99.78,99.85,99.7,99.81,47800.0,74.577,74.6293,74.5172,74.5994,47800.0
2014-04-25 11:10:00,99.81,99.93,99.75,99.89,76700.0,74.5994,74.6891,74.5545,74.6592,76700.0
2014-04-25 11:20:00,99.9,100.0,99.84,99.98,65100.0,74.6666,74.7414,74.6218,74.7264,65100.0
2014-04-25 11:30:00,99.98,100.13,99.97,100.07,96200.0,74.7264,74.8386,74.719,74.7937,96200.0
2014-04-25 11:40:00,100.07,100.12,100.03,100.08,65700.0,74.7937,74.8311,74.7638,74.8012,65700.0
2014-04-25 11:50:00,100.08,100.3,100.08,100.29,199500.0,74.8012,74.9656,74.8012,74.9581,199500.0
2014-04-25 12:00:00,100.29,100.56,100.28,100.51,138900.0,74.9581,75.1599,74.9507,75.1226,138900.0
2014-04-25 12:10:00,100.51,100.63,100.49,100.55,133700.0,75.1226,75.2123,75.1076,75.1525,133700.0
2014-04-25 12:20:00,100.55,100.65,100.53,100.63,126100.0,75.1525,75.2272,75.1375,75.2123,126100.0
2014-04-25 12:30:00,100.63,100.69,100.46,100.5,106300.0,75.2123,75.2571,75.0852,75.1151,106300.0
2014-04-25 12:40:00,100.5,100.51,100.42,100.5,94200.0,75.1151,75.1226,75.0553,75.1151,94200.0
2014-04-25 12:50:00,100.51,100.57,100.42,100.56,84500.0,75.1226,75.1674,75.0553,75.1599,84500.0
2014-04-25 13:00:00,100.57,100.57,100.46,100.52,49500.0,75.1674,75.1674,75.0852,75.13,49500.0
2014-04-25 13:10:00,100.52,100.57,100.49,100.54,37300.0,75.13,75.1674,75.1076,75.145,37300.0
2014-04-25 13:20:00,100.55,100.69,100.51,100.69,42600.0,75.1525,75.2571,75.1226,75.2571,42600.0
2014-04-25 13:30:00,100.69,100.69,100.57,100.6,50800.0,75.2571,75.2571,75.1674,75.1898,50800.0
2014-04-25 13:40:00,100.6,100.61,100.5,100.51,45000.0,75.1898,75.1973,75.1151,75.1226,45000.0
2014-04-25 13:50:00,100.52,100.6,100.5,100.5,38100.0,75.13,75.1898,75.1151,75.1151,38100.0
2014-04-25 14:00:00,100.51,100.54,100.48,100.5,89500.0,75.1226,75.145,75.1001,75.1151,89500.0
2014-04-25 14:10:00,100.51,100.54,100.42,100.43,76400.0,75.1226,75.145,75.0553,75.0628,76400.0
2014-04-25 14:20:00,100.43,100.44,100.35,100.38,117100.0,75.0628,75.0703,75.003,75.0254,117100.0
2014-04-25 14:30:00,100.37,100.5,100.31,100.49,87700.0,75.0179,75.1151,74.9731,75.1076,87700.0
2014-04-25 14:40:00,100.48,100.54,100.41,100.53,85100.0,75.1001,75.145,75.0478,75.1375,85100.0
2014-04-25 14:50:00,100.54,100.59,100.48,100.5,80500.0,75.145,75.1824,75.1001,75.1151,80500.0
2014-04-25 15:00:00,100.5,100.59,100.48,100.55,117100.0,75.1151,75.1824,75.1001,75.1525,117100.0
2014-04-25 15:10:00,100.55,100.66,100.48,100.63,104400.0,75.1525,75.2347,75.1001,75.2123,104400.0
2014-04-25 15:20:00,100.63,100.75,100.59,100.69,119000.0,75.2123,75.3019,75.1824,75.2571,119000.0
2014-04-25 15:30:00,100.69,100.75,100.62,100.65,286500.0,75.2571,75.3019,75.2048,75.2272,286500.0
2014-04-25 15:40:00,100.65,100.71,100.6,100.68,245100.0,75.2272,75.2721,75.1898,75.2496,245100.0
2014-04-25 15:50:00,100.67,100.75,100.66,100.72,426500.0,75.2422,75.3019,75.2347,75.2795,426500.0
2014-04-28 09:30:00,100.98,101.18,100.91,101.1,348100.0,75.4739,75.6233,75.4215,75.5635,348100.0
2014-04-28 09:40:00,101.11,101.15,100.72,100.72,191300.0,75.571,75.6009,75.2795,75.2795,191300.0
2014-04-28 09:50:00,100.72,100.86,100.61,100.63,149000.0,75.2795,75.3842,75.1973,75.2123,149000.0
2014-04-28 10:00:00,100.65,100.87,100.62,100.7,88300.0,75.2272,75.3916,75.2048,75.2646,88300.0
2014-04-28 10:10:00,100.7,100.87,100.69,100.85,123500.0,75.2646,75.3916,75.2571,75.3767,123500.0
2014-04-28 10:20:00,100.85,100.92,100.76,100.78,90200.0,75.3767,75.429,75.3094,75.3244,90200.0
2014-04-28 10:30:00,100.79,100.82,100.64,100.66,92700.0,75.3318,75.3543,75.2197,75.2347,92700.0
2014-04-28 10:40:00,100.67,100.67,100.3,100.33,410900.0,75.2422,75.2422,74.9656,74.988,410900.0
2014-04-28 10:50:00,100.33,100.49,100.27,100.49,200900.0,74.988,75.1076,74.9432,75.1076,200900.0
2014-04-28 11:00:00,100.48,100.56,100.36,100.48,90500.0,75.1001,75.1599,75.0105,75.1001,90500.0
2014-04-28 11:10:00,100.48,100.5,100.3,100.38,102600.0,75.1001,75.1151,74.9656,75.0254,102600.0
2014-04-28 11:20:00,100.36,100.37,100.17,100.17,117800.0,75.0105,75.0179,74.8684,74.8684,117800.0
2014-04-28 11:30:00,100.18,100.23,100.15,100.18,108200.0,74.8759,74.9133,74.8535,74.8759,108200.0
2014-04-28 11:40:00,100.19,100.2,100.05,100.09,147400.0,74.8834,74.8909,74.7788,74.8087,147400.0
2014-04-28 11:50:00,100.09,100.17,100.02,100.03,142000.0,74.8087,74.8684,74.7563,74.7638,142000.0
2014-04-28 12:00:00,100.03,100.06,99.98,100.0,124700.0,74.7638,74.7862,74.7264,74.7414,124700.0
2014-04-28 12:10:00,100.0,100.06,99.92,99.98,236500.0,74.7414,74.7862,74.6816,74.7264,236500.0
2014-04-28 12:20:00,99.99,99.99,99.84,99.94,197300.0,74.7339,74.7339,74.6218,74.6965,197300.0
2014-04-28 12:30:00,99.96,100.03,99.95,100.0,68100.0,74.7115,74.7638,74.704,74.7414,68100.0
2014-04-28 12:40:00,100.01,100.13,100.0,100.12,87500.0,74.7489,74.8386,74.7414,74.8311,87500.0
2014-04-28 12:50:00,100.12,100.12,100.07,100.1,90100.0,74.8311,74.8311,74.7937,74.8161,90100.0
2014-04-28 13:00:00,100.09,100.11,99.94,99.97,121700.0,74.8087,74.8236,74.6965,74.719,121700.0
2014-04-28 13:10:00,99.97,99.97,99.88,99.9,147800.0,74.719,74.719,74.6517,74.6666,147800.0
2014-04-28 13:20:00,99.9,99.9,99.81,99.82,178000.0,74.6666,74.6666,74.5994,74.6069,178000.0
2014-04-28 13:30:00,99.83,99.83,99.65,99.72,193800.0,74.6143,74.6143,74.4798,74.5321,193800.0
2014-04-28 13:40:00,99.71,99.74,99.69,99.73,74000.0,74.5246,74.5471,74.5097,74.5396,74000.0
2014-04-28 13:50:00,99.73,99.89,99.72,99.82,89000.0,74.5396,74.6592,74.5321,74.6069,89000.0
2014-04-28 14:00:00,99.81,99.84,99.7,99.74,142100.0,74.5994,74.6218,74.5172,74.5471,142100.0
2014-04-28 14:10:00,99.74,99.85,99.73,99.82,107200.0,74.5471,74.6293,74.5396,74.6069,107200.0
2014-04-28 14:20:00,99.83,99.91,99.81,99.87,203800.0,74.6143,74.6741,74.5994,74.6442,203800.0
2014-04-28 14:30:00,99.87,99.91,99.83,99.83,122900.0,74.6442,74.6741,74.6143,74.6143,122900.0
2014-04-28 14:40:00,99.84,99.86,99.78,99.86,124900.0,74.6218,74.6368,74.577,74.6368,124900.0
2014-04-28 14:50:00,99.86,99.86,99.77,99.8,186100.0,74.6368,74.6368,74.5695,74.5919,186100.0
2014-04-28 15:00:00,99.8,99.95,99.8,99.95,114500.0,74.5919,74.704,74.5919,74.704,114500.0
2014-04-28 15:10:00,99.95,100.25,99.95,100.24,196100.0,74.704,74.9282,74.704,74.9208,196100.0
2014-04-28 15:20:00,100.24,100.44,100.22,100.42,300500.0,74.9208,75.0703,74.9058,75.0553,300500.0
2014-04-28 15:30:00,100.42,100.53,100.41,100.51,195300.0,75.0553,75.1375,75.0478,75.1226,195300.0
2014-04-28 15:40:00,100.51,100.58,100.42,100.47,280300.0,75.1226,75.1749,75.0553,75.0927,280300.0
2014-04-28 15:50:00,100.46,100.56,100.31,100.31,432400.0,75.0852,75.1599,74.9731,74.9731,432400.0
2014-04-29 09:30:00,100.21,100.38,99.81,100.28,235700.0,74.8983,75.0254,74.5994,74.9507,235700.0
2014-04-29 09:40:00,100.28,100.57,99.86,100.53,274200.0,74.9507,75.1674,74.6368,75.1375,274200.0
2014-04-29 09:50:00,100.53,101.25,100.51,101.23,388600.0,75.1375,75.6757,75.1226,75.6607,388600.0
2014-04-29 10:00:00,101.24,101.43,101.13,101.29,352000.0,75.6682,75.8102,75.586,75.7056,352000.0
2014-04-29 10:10:00,101.3,101.3,100.92,100.92,120700.0,75.713,75.713,75.429,75.429,120700.0
2014-04-29 10:20:00,100.92,100.99,100.76,100.88,71000.0,75.429,75.4813,75.3094,75.3991,71000.0
2014-04-29 10:30:00,100.87,101.19,100.85,101.19,76400.0,75.3916,75.6308,75.3767,75.6308,76400.0
2014-04-29 10:40:00,101.18,101.32,101.09,101.25,161400.0,75.6233,75.728,75.5561,75.6757,161400.0
2014-04-29 10:50:00,101.25,101.34,101.22,101.23,140200.0,75.6757,75.7429,75.6532,75.6607,140200.0
2014-04-29 11:00:00,101.22,101.3,101.09,101.09,94800.0,75.6532,75.713,75.5561,75.5561,94800.0
2014-04-29 11:10:00,101.1,101.1,100.92,100.93,112300.0,75.5635,75.5635,75.429,75.4365,112300.0
2014-04-29 11:20:00,100.93,101.05,100.89,100.99,82200.0,75.4365,75.5262,75.4066,75.4813,82200.0
2014-04-29 11:30:00,100.97,101.19,100.95,101.19,95300.0,75.4664,75.6308,75.4514,75.6308,95300.0
2014-04-29 11:40:00,101.18,101.29,101.15,101.17,152100.0,75.6233,75.7056,75.6009,75.6159,152100.0
2014-04-29 11:50:00,101.16,101.22,101.12,101.15,143600.0,75.6084,75.6532,75.5785,75.6009,143600.0
2014-04-29 12:00:00,101.15,101.32,101.13,101.24,96700.0,75.6009,75.728,75.586,75.6682,96700.0
2014-04-29 12:10:00,101.23,101.28,101.2,101.2,52300.0,75.6607,75.6981,75.6383,75.6383,52300.0
2014-04-29 12:20:00,101.2,101.39,101.19,101.25,98500.0,75.6383,75.7803,75.6308,75.6757,98500.0
2014-04-29 12:30:00,101.24,101.32,101.15,101.16,54800.0,75.6682,75.728,75.6009,75.6084,54800.0
2014-04-29 12:40:00,101.14,101.16,101.03,101.04,48300.0,75.5934,75.6084,75.5112,75.5187,48300.0
2014-04-29 12:50:00,101.04,101.23,101.04,101.22,49100.0,75.5187,75.6607,75.5187,75.6532,49100.0
2014-04-29 13:00:00,101.23,101.24,101.04,101.04,36800.0,75.6607,75.6682,75.5187,75.5187,36800.0
2014-04-29 13:10:00,101.05,101.09,101.02,101.05,39300.0,75.5262,75.5561,75.5038,75.5262,39300.0
2014-04-29 13:20:00,101.05,101.18,101.04,101.17,44800.0,75.5262,75.6233,75.5187,75.6159,44800.0
2014-04-29 13:30:00,101.18,101.42,101.16,101.42,135000.0,75.6233,75.8027,75.6084,75.8027,135000.0
2014-04-29 13:40:00,101.42,101.43,101.35,101.42,89200.0,75.8027,75.8102,75.7504,75.8027,89200.0
2014-04-29 13:50:00,101.41,101.5,101.41,101.48,118500.0,75.7952,75.8625,75.7952,75.8476,118500.0
2014-04-29 14:00:00,101.49,101.62,101.48,101.58,236300.0,75.855,75.9522,75.8476,75.9223,236300.0
2014-04-29 14:10:00,101.59,101.63,101.52,101.62,111700.0,75.9298,75.9597,75.8775,75.9522,111700.0
2014-04-29 14:20:00,101.61,101.73,101.57,101.67,139000.0,75.9447,76.0344,75.9148,75.9896,139000.0
2014-04-29 14:30:00,101.66,101.66,101.53,101.54,73700.0,75.9821,75.9821,75.8849,75.8924,73700.0
2014-04-29 14:40:00,101.54,101.62,101.53,101.61,112000.0,75.8924,75.9522,75.8849,75.9447,112000.0
2014-04-29 14:50:00,101.6,101.69,101.6,101.64,120300.0,75.9373,76.0045,75.9373,75.9671,120300.0
2014-04-29 15:00:00,101.65,101.75,101.63,101.74,117300.0,75.9746,76.0494,75.9597,76.0419,117300.0
2014-04-29 15:10:00,101.73,101.76,101.7,101.73,145800.0,76.0344,76.0568,76.012,76.0344,145800.0
2014-04-29 15:20:00,101.73,101.78,101.71,101.77,146400.0,76.0344,76.0718,76.0195,76.0643,146400.0
2014-04-29 15:30:00,101.77,101.77,101.51,101.59,259600.0,76.0643,76.0643,75.87,75.9298,259600.0
2014-04-29 15:40:00,101.59,101.62,101.48,101.55,274800.0,75.9298,75.9522,75.8476,75.8999,274800.0
2014-04-29 15:50:00,101.55,101.55,101.45,101.5,451500.0,75.8999,75.8999,75.8251,75.8625,451500.0
2014-04-30 09:30:00,101.55,101.7,101.07,101.28,145500.0,75.8999,76.012,75.5411,75.6981,145500.0
2014-04-30 09:40:00,101.3,101.5,101.12,101.35,161300.0,75.713,75.8625,75.5785,75.7504,161300.0
2014-04-30 09:50:00,101.32,101.47,101.23,101.32,59200.0,75.728,75.8401,75.6607,75.728,59200.0
2014-04-30 10:00:00,101.32,101.46,101.19,101.27,66800.0,75.728,75.8326,75.6308,75.6906,66800.0
2014-04-30 10:10:00,101.28,101.37,101.27,101.3,64900.0,75.6981,75.7653,75.6906,75.713,64900.0
2014-04-30 10:20:00,101.31,101.65,101.31,101.65,134300.0,75.7205,75.9746,75.7205,75.9746,134300.0
2014-04-30 10:30:00,101.64,101.76,101.56,101.6,107300.0,75.9671,76.0568,75.9074,75.9373,107300.0
2014-04-30 10:40:00,101.61,101.61,101.44,101.52,61800.0,75.9447,75.9447,75.8177,75.8775,61800.0
2014-04-30 10:50:00,101.52,101.69,101.4,101.41,127200.0,75.8775,76.0045,75.7878,75.7952,127200.0
2014-04-30 11:00:00,101.41,101.49,101.25,101.28,74600.0,75.7952,75.855,75.6757,75.6981,74600.0
2014-04-30 11:10:00,101.29,101.29,101.04,101.07,82100.0,75.7056,75.7056,75.5187,75.5411,82100.0
2014-04-30 11:20:00,101.07,101.19,101.04,101.19,53800.0,75.5411,75.6308,75.5187,75.6308,53800.0
2014-04-30 11:30:00,101.2,101.22,101.05,101.08,47800.0,75.6383,75.6532,75.5262,75.5486,47800.0
2014-04-30 11:40:00,101.08,101.23,101.07,101.23,52600.0,75.5486,75.6607,75.5411,75.6607,52600.0
2014-04-30 11:50:00,101.25,101.36,101.24,101.3,63600.0,75.6757,75.7579,75.6682,75.713,63600.0
2014-04-30 12:00:00,101.29,101.42,101.27,101.37,52900.0,75.7056,75.8027,75.6906,75.7653,52900.0
2014-04-30 12:10:00,101.36,101.6,101.36,101.54,52500.0,75.7579,75.9373,75.7579,75.8924,52500.0
2014-04-30 12:20:00,101.55,101.61,101.48,101.59,98700.0,75.8999,75.9447,75.8476,75.9298,98700.0
2014-04-30 12:30:00,101.59,101.76,101.58,101.73,153600.0,75.9298,76.0568,75.9223,76.0344,153600.0
2014-04-30 12:40:00,101.72,101.72,101.59,101.61,35800.0,76.0269,76.0269,75.9298,75.9447,35800.0
2014-04-30 12:50:00,101.61,101.64,101.58,101.61,23300.0,75.9447,75.9671,75.9223,75.9447,23300.0
2014-04-30 13:00:00,101.6,101.61,101.54,101.6,12800.0,75.9373,75.9447,75.8924,75.9373,12800.0
2014-04-30 13:10:00,101.6,101.6,101.45,101.45,34300.0,75.9373,75.9373,75.8251,75.8251,34300.0
2014-04-30 13:20:00,101.46,101.47,101.31,101.44,89200.0,75.8326,75.8401,75.7205,75.8177,89200.0
2014-04-30 13:30:00,101.44,101.46,101.35,101.42,44500.0,75.8177,75.8326,75.7504,75.8027,44500.0
2014-04-30 13:40:00,101.42,101.42,101.31,101.34,36100.0,75.8027,75.8027,75.7205,75.7429,36100.0
2014-04-30 13:50:00,101.35,101.38,101.31,101.31,25100.0,75.7504,75.7728,75.7205,75.7205,25100.0
2014-04-30 14:00:00,101.31,101.46,101.18,101.3,88500.0,75.7205,75.8326,75.6233,75.713,88500.0
2014-04-30 14:10:00,101.3,101.33,101.15,101.26,50000.0,75.713,75.7355,75.6009,75.6831,50000.0
2014-04-30 14:20:00,101.25,101.33,101.19,101.25,33900.0,75.6757,75.7355,75.6308,75.6757,33900.0
2014-04-30 14:30:00,101.26,101.35,101.22,101.25,46700.0,75.6831,75.7504,75.6532,75.6757,46700.0
2014-04-30 14:40:00,101.25,101.3,101.19,101.27,56000.0,75.6757,75.713,75.6308,75.6906,56000.0
2014-04-30 14:50:00,101.26,101.34,101.15,101.18,78200.0,75.6831,75.7429,75.6009,75.6233,78200.0
2014-04-30 15:00:00,101.19,101.25,101.1,101.1,57100.0,75.6308,75.6757,75.5635,75.5635,57100.0
2014-04-30 15:10:00,101.11,101.22,101.07,101.11,73600.0,75.571,75.6532,75.5411,75.571,73600.0
2014-04-30 15:20:00,101.11,101.18,101.07,101.11,59900.0,75.571,75.6233,75.5411,75.571,59900.0
2014-04-30 15:30:00,101.12,101.17,101.09,101.1,93500.0,75.5785,75.6159,75.5561,75.5635,93500.0
2014-04-30 15:40:00,101.09,101.22,101.07,101.22,246500.0,75.5561,75.6532,75.5411,75.6532,246500.0
2014-04-30 15:50:00,101.22,101.34,101.22,101.34,418000.0,75.6532,75.7429,75.6532,75.7429,418000.0
2014-05-01 09:30:00,100.68,100.77,100.37,100.55,403300.0,75.2496,75.3169,75.0179,75.1525,403300.0
2014-05-01 09:40:00,100.54,100.86,100.48,100.68,122400.0,75.145,75.3842,75.1001,75.2496,122400.0
2014-05-01 09:50:00,100.65,100.71,100.49,100.68,71800.0,75.2272,75.2721,75.1076,75.2496,71800.0
2014-05-01 10:00:00,100.7,100.79,100.61,100.75,69500.0,75.2646,75.3318,75.1973,75.3019,69500.0
2014-05-01 10:10:00,100.75,100.75,100.6,100.66,51600.0,75.3019,75.3019,75.1898,75.2347,51600.0
2014-05-01 10:20:00,100.66,100.7,100.62,100.65,64100.0,75.2347,75.2646,75.2048,75.2272,64100.0
2014-05-01 10:30:00,100.66,100.7,100.6,100.61,47400.0,75.2347,75.2646,75.1898,75.1973,47400.0
2014-05-01 10:40:00,100.61,100.63,100.48,100.5,119200.0,75.1973,75.2123,75.1001,75.1151,119200.0
2014-05-01 10:50:00,100.49,100.56,100.38,100.4,99600.0,75.1076,75.1599,75.0254,75.0404,99600.0
2014-05-01 11:00:00,100.4,100.51,100.36,100.43,96500.0,75.0404,75.1226,75.0105,75.0628,96500.0
2014-05-01 11:10:00,100.44,100.51,100.39,100.39,138200.0,75.0703,75.1226,75.0329,75.0329,138200.0
2014-05-01 11:20:00,100.4,100.44,100.36,100.39,152200.0,75.0404,75.0703,75.0105,75.0329,152200.0
2014-05-01 11:30:00,100.4,100.47,100.39,100.44,81000.0,75.0404,75.0927,75.0329,75.0703,81000.0
2014-05-01 11:40:00,100.45,100.48,100.4,100.4,72300.0,75.0777,75.1001,75.0404,75.0404,72300.0
2014-05-01 11:50:00,100.41,100.42,100.33,100.36,49700.0,75.0478,75.0553,74.988,75.0105,49700.0
2014-05-01 12:00:00,100.36,100.46,100.36,100.45,59300.0,75.0105,75.0852,75.0105,75.0777,59300.0
2014-05-01 12:10:00,100.45,100.66,100.45,100.62,54200.0,75.0777,75.2347,75.0777,75.2048,54200.0
2014-05-01 12:20:00,100.62,100.72,100.6,100.68,72100.0,75.2048,75.2795,75.1898,75.2496,72100.0
2014-05-01 12:30:00,100.67,100.79,100.67,100.72,60100.0,75.2422,75.3318,75.2422,75.2795,60100.0
2014-05-01 12:40:00,100.71,100.81,100.7,100.81,28600.0,75.2721,75.3468,75.2646,75.3468,28600.0
2014-05-01 12:50:00,100.82,100.89,100.81,100.87,29400.0,75.3543,75.4066,75.3468,75.3916,29400.0
2014-05-01 13:00:00,100.85,100.9,100.81,100.9,23100.0,75.3767,75.4141,75.3468,75.4141,23100.0
2014-05-01 13:10:00,100.9,100.9,100.82,100.88,25000.0,75.4141,75.4141,75.3543,75.3991,25000.0
2014-05-01 13:20:00,100.87,100.94,100.84,100.89,29600.0,75.3916,75.444,75.3692,75.4066,29600.0
2014-05-01 13:30:00,100.9,100.95,100.8,100.95,30200.0,75.4141,75.4514,75.3393,75.4514,30200.0
2014-05-01 13:40:00,100.95,100.96,100.87,100.87,25500.0,75.4514,75.4589,75.3916,75.3916,25500.0
2014-05-01 13:50:00,100.86,100.92,100.81,100.85,28700.0,75.3842,75.429,75.3468,75.3767,28700.0
2014-05-01 14:00:00,100.85,100.97,100.83,100.94,32800.0,75.3767,75.4664,75.3617,75.444,32800.0
2014-05-01 14:10:00,100.94,100.97,100.91,100.95,33400.0,75.444,75.4664,75.4215,75.4514,33400.0
2014-05-01 14:20:00,100.95,101.02,100.91,101.0,36100.0,75.4514,75.5038,75.4215,75.4888,36100.0
2014-05-01 14:30:00,101.0,101.01,100.9,100.9,27400.0,75.4888,75.4963,75.4141,75.4141,27400.0
2014-05-01 14:40:00,100.9,100.93,100.81,100.87,86700.0,75.4141,75.4365,75.3468,75.3916,86700.0
2014-05-01 14:50:00,100.89,100.97,100.88,100.92,47300.0,75.4066,75.4664,75.3991,75.429,47300.0
2014-05-01 15:00:00,100.92,100.95,100.86,100.95,47700.0,75.429,75.4514,75.3842,75.4514,47700.0
2014-05-01 15:10:00,100.95,101.02,100.83,100.95,49400.0,75.4514,75.5038,75.3617,75.4514,49400.0
2014-05-01 15:20:00,100.95,101.0,100.93,100.94,36100.0,75.4514,75.4888,75.4365,75.444,36100.0
2014-05-01 15:30:00,100.93,100.97,100.87,100.93,99000.0,75.4365,75.4664,75.3916,75.4365,99000.0
2014-05-01 15:40:00,100.93,101.01,100.93,100.99,102900.0,75.4365,75.4963,75.4365,75.4813,102900.0
2014-05-01 15:50:00,100.99,101.04,100.93,100.97,220500.0,75.4813,75.5187,75.4365,75.4664,220500.0
2014-05-02 09:30:00,101.11,101.51,100.99,101.48,216100.0,75.571,75.87,75.4813,75.8476,216100.0
2014-05-02 09:40:00,101.49,101.55,101.43,101.47,132700.0,75.855,75.8999,75.8102,75.8401,132700.0
2014-05-02 09:50:00,101.46,101.86,101.4,101.84,225000.0,75.8326,76.1316,75.7878,76.1166,225000.0
2014-05-02 10:00:00,101.84,102.24,101.83,102.24,299000.0,76.1166,76.4156,76.1092,76.4156,299000.0
2014-05-02 10:10:00,102.24,102.28,101.87,101.88,180200.0,76.4156,76.4455,76.1391,76.1465,180200.0
2014-05-02 10:20:00,101.88,101.96,101.84,101.92,103600.0,76.1465,76.2063,76.1166,76.1764,103600.0
2014-05-02 10:30:00,101.92,101.93,101.61,101.72,109800.0,76.1764,76.1839,75.9447,76.0269,109800.0
2014-05-02 10:40:00,101.72,101.75,101.5,101.5,97100.0,76.0269,76.0494,75.8625,75.8625,97100.0
2014-05-02 10:50:00,101.5,101.55,101.46,101.51,142600.0,75.8625,75.8999,75.8326,75.87,142600.0
2014-05-02 11:00:00,101.51,101.72,101.47,101.65,86900.0,75.87,76.0269,75.8401,75.9746,86900.0
2014-05-02 11:10:00,101.64,101.64,101.46,101.51,96100.0,75.9671,75.9671,75.8326,75.87,96100.0
2014-05-02 11:20:00,101.5,101.53,101.42,101.45,105400.0,75.8625,75.8849,75.8027,75.8251,105400.0
2014-05-02 11:30:00,101.46,101.64,101.46,101.59,61300.0,75.8326,75.9671,75.8326,75.9298,61300.0
2014-05-02 11:40:00,101.6,101.73,101.58,101.73,55500.0,75.9373,76.0344,75.9223,76.0344,55500.0
2014-05-02 11:50:00,101.71,101.78,101.66,101.73,52400.0,76.0195,76.0718,75.9821,76.0344,52400.0
2014-05-02 12:00:00,101.72,101.76,101.68,101.68,39600.0,76.0269,76.0568,75.997,75.997,39600.0
2014-05-02 12:10:00,101.67,101.77,101.61,101.77,43500.0,75.9896,76.0643,75.9447,76.0643,43500.0
2014-05-02 12:20:00,101.76,101.76,101.66,101.72,25000.0,76.0568,76.0568,75.9821,76.0269,25000.0
2014-05-02 12:30:00,101.73,101.79,101.73,101.73,47600.0,76.0344,76.0793,76.0344,76.0344,47600.0
2014-05-02 12:40:00,101.73,101.74,101.7,101.71,26500.0,76.0344,76.0419,76.012,76.0195,26500.0
2014-05-02 12:50:00,101.72,101.85,101.69,101.77,126400.0,76.0269,76.1241,76.0045,76.0643,126400.0
2014-05-02 13:00:00,101.77,101.81,101.63,101.64,25800.0,76.0643,76.0942,75.9597,75.9671,25800.0
2014-05-02 13:10:00,101.64,101.65,101.5,101.52,59800.0,75.9671,75.9746,75.8625,75.8775,59800.0
2014-05-02 13:20:00,101.51,101.55,101.49,101.5,96600.0,75.87,75.8999,75.855,75.8625,96600.0
2014-05-02 13:30:00,101.5,101.51,101.35,101.35,126900.0,75.8625,75.87,75.7504,75.7504,126900.0
2014-05-02 13:40:00,101.35,101.36,101.3,101.36,68700.0,75.7504,75.7579,75.713,75.7579,68700.0
2014-05-02 13:50:00,101.35,101.37,101.27,101.28,57900.0,75.7504,75.7653,75.6906,75.6981,57900.0
2014-05-02 14:00:00,101.28,101.29,101.14,101.22,134200.0,75.6981,75.7056,75.5934,75.6532,134200.0
2014-05-02 14:10:00,101.22,101.32,101.22,101.3,92400.0,75.6532,75.728,75.6532,75.713,92400.0
2014-05-02 14:20:00,101.31,101.41,101.3,101.36,36400.0,75.7205,75.7952,75.713,75.7579,36400.0
2014-05-02 14:30:00,101.36,101.4,101.32,101.36,39700.0,75.7579,75.7878,75.728,75.7579,39700.0
2014-05-02 14:40:00,101.36,101.44,101.33,101.36,62400.0,75.7579,75.8177,75.7355,75.7579,62400.0
2014-05-02 14:50:00,101.36,101.41,101.29,101.29,47300.0,75.7579,75.7952,75.7056,75.7056,47300.0
2014-05-02 15:00:00,101.3,101.5,101.3,101.5,74100.0,75.713,75.8625,75.713,75.8625,74100.0
2014-05-02 15:10:00,101.5,101.53,101.45,101.47,72000.0,75.8625,75.8849,75.8251,75.8401,72000.0
2014-05-02 15:20:00,101.49,101.52,101.38,101.45,62200.0,75.855,75.8775,75.7728,75.8251,62200.0
2014-05-02 15:30:00,101.44,101.44,101.28,101.32,99900.0,75.8177,75.8177,75.6981,75.728,99900.0
2014-05-02 15:40:00,101.31,101.37,101.27,101.35,119000.0,75.7205,75.7653,75.6906,75.7504,119000.0
2014-05-02 15:50:00,101.35,101.46,101.35,101.42,260700.0,75.7504,75.8326,75.7504,75.8027,260700.0
2014-05-05 09:30:00,101.38,101.38,100.82,100.84,185100.0,75.7728,75.7728,75.3543,75.3692,185100.0
2014-05-05 09:40:00,100.86,100.88,100.59,100.65,104700.0,75.3842,75.3991,75.1824,75.2272,104700.0
2014-05-05 09:50:00,100.66,100.75,100.59,100.73,94600.0,75.2347,75.3019,75.1824,75.287,94600.0
2014-05-05 10:00:00,100.74,100.79,100.6,100.62,93100.0,75.2945,75.3318,75.1898,75.2048,93100.0
2014-05-05 10:10:00,100.62,100.83,100.6,100.8,85300.0,75.2048,75.3617,75.1898,75.3393,85300.0
2014-05-05 10:20:00,100.81,100.87,100.66,100.75,79700.0,75.3468,75.3916,75.2347,75.3019,79700.0
2014-05-05 10:30:00,100.75,100.8,100.69,100.71,100200.0,75.3019,75.3393,75.2571,75.2721,100200.0
2014-05-05 10:40:00,100.71,100.88,100.71,100.8,95800.0,75.2721,75.3991,75.2721,75.3393,95800.0
2014-05-05 10:50:00,100.81,100.82,100.77,100.79,74700.0,75.3468,75.3543,75.3169,75.3318,74700.0
2014-05-05 11:00:00,100.8,100.93,100.8,100.86,133900.0,75.3393,75.4365,75.3393,75.3842,133900.0
2014-05-05 11:10:00,100.86,100.91,100.78,100.91,43000.0,75.3842,75.4215,75.3244,75.4215,43000.0
2014-05-05 11:20:00,100.91,101.0,100.77,100.82,68000.0,75.4215,75.4888,75.3169,75.3543,68000.0
2014-05-05 11:30:00,100.82,100.88,100.81,100.85,47700.0,75.3543,75.3991,75.3468,75.3767,47700.0
2014-05-05 11:40:00,100.85,100.99,100.81,100.96,105700.0,75.3767,75.4813,75.3468,75.4589,105700.0
2014-05-05 11:50:00,100.96,101.0,100.94,100.95,99700.0,75.4589,75.4888,75.444,75.4514,99700.0
2014-05-05 12:00:00,100.95,100.99,100.94,100.95,30300.0,75.4514,75.4813,75.444,75.4514,30300.0
2014-05-05 12:10:00,100.95,101.08,100.95,101.05,53700.0,75.4514,75.5486,75.4514,75.5262,53700.0
2014-05-05 12:20:00,101.05,101.14,101.03,101.11,86300.0,75.5262,75.5934,75.5112,75.571,86300.0
2014-05-05 12:30:00,101.09,101.18,101.07,101.18,28000.0,75.5561,75.6233,75.5411,75.6233,28000.0
2014-05-05 12:40:00,101.18,101.26,101.14,101.21,91700.0,75.6233,75.6831,75.5934,75.6458,91700.0
2014-05-05 12:50:00,101.21,101.31,101.2,101.27,75400.0,75.6458,75.7205,75.6383,75.6906,75400.0
2014-05-05 13:00:00,101.27,101.27,101.2,101.21,29600.0,75.6906,75.6906,75.6383,75.6458,29600.0
2014-05-05 13:10:00,101.21,101.24,101.14,101.17,33500.0,75.6458,75.6682,75.5934,75.6159,33500.0
2014-05-05 13:20:00,101.17,101.17,101.11,101.13,15500.0,75.6159,75.6159,75.571,75.586,15500.0
2014-05-05 13:30:00,101.13,101.19,101.11,101.14,62500.0,75.586,75.6308,75.571,75.5934,62500.0
2014-05-05 13:40:00,101.14,101.14,101.08,101.11,13600.0,75.5934,75.5934,75.5486,75.571,13600.0
2014-05-05 13:50:00,101.11,101.13,101.07,101.09,26600.0,75.571,75.586,75.5411,75.5561,26600.0
2014-05-05 14:00:00,101.1,101.13,101.05,101.08,53200.0,75.5635,75.586,75.5262,75.5486,53200.0
2014-05-05 14:10:00,101.08,101.09,101.02,101.07,42300.0,75.5486,75.5561,75.5038,75.5411,42300.0
2014-05-05 14:20:00,101.07,101.14,101.05,101.07,25400.0,75.5411,75.5934,75.5262,75.5411,25400.0
2014-05-05 14:30:00,101.06,101.2,101.06,101.17,62300.0,75.5336,75.6383,75.5336,75.6159,62300.0
2014-05-05 14:40:00,101.17,101.34,101.14,101.34,96400.0,75.6159,75.7429,75.5934,75.7429,96400.0
2014-05-05 14:50:00,101.34,101.37,101.27,101.29,45000.0,75.7429,75.7653,75.6906,75.7056,45000.0
2014-05-05 15:00:00,101.3,101.36,101.26,101.35,77700.0,75.713,75.7579,75.6831,75.7504,77700.0
2014-05-05 15:10:00,101.36,101.38,101.29,101.3,62600.0,75.7579,75.7728,75.7056,75.713,62600.0
2014-05-05 15:20:00,101.3,101.34,101.22,101.26,62200.0,75.713,75.7429,75.6532,75.6831,62200.0
2014-05-05 15:30:00,101.26,101.32,101.21,101.21,54000.0,75.6831,75.728,75.6458,75.6458,54000.0
2014-05-05 15:40:00,101.22,101.22,101.08,101.13,99300.0,75.6532,75.6532,75.5486,75.586,99300.0
2014-05-05 15:50:00,101.13,101.19,101.1,101.14,190100.0,75.586,75.6308,75.5635,75.5934,190100.0
2014-05-06 09:30:00,101.06,101.24,100.9,100.9,188600.0,75.5336,75.6682,75.4141,75.4141,188600.0
2014-05-06 09:40:00,100.9,101.13,100.8,101.1,142300.0,75.4141,75.586,75.3393,75.5635,142300.0
2014-05-06 09:50:00,101.07,101.12,101.01,101.1,57000.0,75.5411,75.5785,75.4963,75.5635,57000.0
2014-05-06 10:00:00,101.1,101.14,101.01,101.05,29900.0,75.5635,75.5934,75.4963,75.5262,29900.0
2014-05-06 10:10:00,101.03,101.11,101.02,101.06,37300.0,75.5112,75.571,75.5038,75.5336,37300.0
2014-05-06 10:20:00,101.04,101.19,101.04,101.17,45900.0,75.5187,75.6308,75.5187,75.6159,45900.0
2014-05-06 10:30:00,101.18,101.27,101.12,101.22,76100.0,75.6233,75.6906,75.5785,75.6532,76100.0
2014-05-06 10:40:00,101.22,101.3,101.18,101.2,102100.0,75.6532,75.713,75.6233,75.6383,102100.0
2014-05-06 10:50:00,101.19,101.24,101.15,101.15,68500.0,75.6308,75.6682,75.6009,75.6009,68500.0
2014-05-06 11:00:00,101.15,101.16,101.01,101.04,37800.0,75.6009,75.6084,75.4963,75.5187,37800.0
2014-05-06 11:10:00,101.04,101.06,101.0,101.0,22400.0,75.5187,75.5336,75.4888,75.4888,22400.0
2014-05-06 11:20:00,101.01,101.05,100.98,101.01,29700.0,75.4963,75.5262,75.4739,75.4963,29700.0
2014-05-06 11:30:00,101.02,101.15,100.97,101.13,55800.0,75.5038,75.6009,75.4664,75.586,55800.0
2014-05-06 11:40:00,101.12,101.2,101.1,101.17,99800.0,75.5785,75.6383,75.5635,75.6159,99800.0
2014-05-06 11:50:00,101.17,101.26,101.15,101.24,67800.0,75.6159,75.6831,75.6009,75.6682,67800.0
2014-05-06 12:00:00,101.24,101.24,101.11,101.11,26400.0,75.6682,75.6682,75.571,75.571,26400.0
2014-05-06 12:10:00,101.12,101.15,101.06,101.12,22100.0,75.5785,75.6009,75.5336,75.5785,22100.0
2014-05-06 12:20:00,101.11,101.12,101.04,101.1,22500.0,75.571,75.5785,75.5187,75.5635,22500.0
2014-05-06 12:30:00,101.09,101.15,101.06,101.06,21300.0,75.5561,75.6009,75.5336,75.5336,21300.0
2014-05-06 12:40:00,101.07,101.13,100.95,100.97,44600.0,75.5411,75.586,75.4514,75.4664,44600.0
2014-05-06 12:50:00,100.96,101.01,100.94,100.99,22800.0,75.4589,75.4963,75.444,75.4813,22800.0
2014-05-06 13:00:00,100.99,101.01,100.93,100.97,31300.0,75.4813,75.4963,75.4365,75.4664,31300.0
2014-05-06 13:10:00,100.96,101.04,100.95,101.01,39300.0,75.4589,75.5187,75.4514,75.4963,39300.0
2014-05-06 13:20:00,101.02,101.05,100.93,100.96,37400.0,75.5038,75.5262,75.4365,75.4589,37400.0
2014-05-06 13:30:00,100.96,100.98,100.88,100.92,26600.0,75.4589,75.4739,75.3991,75.429,26600.0
2014-05-06 13:40:00,100.92,100.92,100.83,100.86,38000.0,75.429,75.429,75.3617,75.3842,38000.0
2014-05-06 13:50:00,100.86,100.97,100.85,100.92,39900.0,75.3842,75.4664,75.3767,75.429,39900.0
2014-05-06 14:00:00,100.91,101.0,100.86,100.97,40600.0,75.4215,75.4888,75.3842,75.4664,40600.0
2014-05-06 14:10:00,100.97,101.03,100.92,101.02,32200.0,75.4664,75.5112,75.429,75.5038,32200.0
2014-05-06 14:20:00,101.01,101.03,100.91,100.97,32900.0,75.4963,75.5112,75.4215,75.4664,32900.0
2014-05-06 14:30:00,100.97,100.98,100.92,100.95,45300.0,75.4664,75.4739,75.429,75.4514,45300.0
2014-05-06 14:40:00,100.94,101.01,100.89,100.97,46700.0,75.444,75.4963,75.4066,75.4664,46700.0
2014-05-06 14:50:00,100.96,101.04,100.96,100.97,38300.0,75.4589,75.5187,75.4589,75.4664,38300.0
2014-05-06 15:00:00,100.96,100.97,100.89,100.91,111900.0,75.4589,75.4664,75.4066,75.4215,111900.0
2014-05-06 15:10:00,100.91,101.01,100.91,100.98,73500.0,75.4215,75.4963,75.4215,75.4739,73500.0
2014-05-06 15:20:00,100.99,101.04,100.97,101.0,61400.0,75.4813,75.5187,75.4664,75.4888,61400.0
2014-05-06 15:30:00,101.0,101.1,100.99,101.08,80100.0,75.4888,75.5635,75.4813,75.5486,80100.0
2014-05-06 15:40:00,101.08,101.08,100.94,101.03,179100.0,75.5486,75.5486,75.444,75.5112,179100.0
2014-05-06 15:50:00,101.02,101.03,100.95,100.96,266200.0,75.5038,75.5112,75.4514,75.4589,266200.0
2014-05-07 09:30:00,101.26,101.4,101.0,101.03,230500.0,75.6831,75.7878,75.4888,75.5112,230500.0
2014-05-07 09:40:00,101.05,101.5,100.95,101.46,86500.0,75.5262,75.8625,75.4514,75.8326,86500.0
2014-05-07 09:50:00,101.48,101.7,101.39,101.61,111100.0,75.8476,76.012,75.7803,75.9447,111100.0
2014-05-07 10:00:00,101.61,101.7,101.24,101.28,118200.0,75.9447,76.012,75.6682,75.6981,118200.0
2014-05-07 10:10:00,101.29,101.32,101.15,101.24,77300.0,75.7056,75.728,75.6009,75.6682,77300.0
2014-05-07 10:20:00,101.23,101.5,101.22,101.45,62800.0,75.6607,75.8625,75.6532,75.8251,62800.0
2014-05-07 10:30:00,101.44,101.62,101.33,101.55,66400.0,75.8177,75.9522,75.7355,75.8999,66400.0
2014-05-07 10:40:00,101.54,101.72,101.54,101.68,63700.0,75.8924,76.0269,75.8924,75.997,63700.0
2014-05-07 10:50:00,101.67,101.68,101.6,101.64,90800.0,75.9896,75.997,75.9373,75.9671,90800.0
2014-05-07 11:00:00,101.64,101.68,101.61,101.67,71300.0,75.9671,75.997,75.9447,75.9896,71300.0
2014-05-07 11:10:00,101.67,101.72,101.62,101.66,110600.0,75.9896,76.0269,75.9522,75.9821,110600.0
2014-05-07 11:20:00,101.65,101.71,101.54,101.58,77600.0,75.9746,76.0195,75.8924,75.9223,77600.0
2014-05-07 11:30:00,101.6,101.91,101.55,101.87,94700.0,75.9373,76.169,75.8999,76.1391,94700.0
2014-05-07 11:40:00,101.87,102.02,101.85,101.98,129100.0,76.1391,76.2512,76.1241,76.2213,129100.0
2014-05-07 11:50:00,101.98,102.11,101.94,102.05,65200.0,76.2213,76.3184,76.1914,76.2736,65200.0
2014-05-07 12:00:00,102.03,102.06,101.88,102.01,85000.0,76.2586,76.2811,76.1465,76.2437,85000.0
2014-05-07 12:10:00,102.01,102.04,101.98,102.03,49600.0,76.2437,76.2661,76.2213,76.2586,49600.0
2014-05-07 12:20:00,102.04,102.08,101.97,102.0,68200.0,76.2661,76.296,76.2138,76.2362,68200.0
2014-05-07 12:30:00,102.01,102.06,101.99,102.04,58800.0,76.2437,76.2811,76.2287,76.2661,58800.0
2014-05-07 12:40:00,102.04,102.1,102.02,102.06,47500.0,76.2661,76.311,76.2512,76.2811,47500.0
2014-05-07 12:50:00,102.06,102.08,102.03,102.07,77200.0,76.2811,76.296,76.2586,76.2885,77200.0
2014-05-07 13:00:00,102.06,102.1,102.05,102.06,84200.0,76.2811,76.311,76.2736,76.2811,84200.0
2014-05-07 13:10:00,102.06,102.07,101.84,101.9,378700.0,76.2811,76.2885,76.1166,76.1615,378700.0
2014-05-07 13:20:00,101.89,101.89,101.82,101.84,43300.0,76.154,76.154,76.1017,76.1166,43300.0
2014-05-07 13:30:00,101.84,101.85,101.75,101.78,61600.0,76.1166,76.1241,76.0494,76.0718,61600.0
2014-05-07 13:40:00,101.78,101.79,101.74,101.79,43400.0,76.0718,76.0793,76.0419,76.0793,43400.0
2014-05-07 13:50:00,101.78,101.79,101.71,101.71,48900.0,76.0718,76.0793,76.0195,76.0195,48900.0
2014-05-07 14:00:00,101.72,101.79,101.68,101.78,52700.0,76.0269,76.0793,75.997,76.0718,52700.0
2014-05-07 14:10:00,101.79,101.8,101.73,101.77,76500.0,76.0793,76.0867,76.0344,76.0643,76500.0
2014-05-07 14:20:00,101.77,101.79,101.72,101.79,63700.0,76.0643,76.0793,76.0269,76.0793,63700.0
2014-05-07 14:30:00,101.79,101.81,101.77,101.79,69900.0,76.0793,76.0942,76.0643,76.0793,69900.0
2014-05-07 14:40:00,101.79,101.85,101.76,101.78,45700.0,76.0793,76.1241,76.0568,76.0718,45700.0
2014-05-07 14:50:00,101.78,101.8,101.7,101.79,53000.0,76.0718,76.0867,76.012,76.0793,53000.0
2014-05-07 15:00:00,101.79,101.81,101.75,101.8,73400.0,76.0793,76.0942,76.0494,76.0867,73400.0
2014-05-07 15:10:00,101.8,101.81,101.74,101.77,67100.0,76.0867,76.0942,76.0419,76.0643,67100.0
2014-05-07 15:20:00,101.78,101.82,101.72,101.76,87900.0,76.0718,76.1017,76.0269,76.0568,87900.0
2014-05-07 15:30:00,101.76,101.88,101.73,101.88,96500.0,76.0568,76.1465,76.0344,76.1465,96500.0
2014-05-07 15:40:00,101.88,101.95,101.84,101.93,143400.0,76.1465,76.1988,76.1166,76.1839,143400.0
2014-05-07 15:50:00,101.93,101.98,101.9,101.96,244700.0,76.1839,76.2213,76.1615,76.2063,244700.0
2014-05-08 09:30:00,102.0,102.1,101.73,101.85,192200.0,76.2362,76.311,76.0344,76.1241,192200.0
2014-05-08 09:40:00,101.8,102.15,101.78,102.1,115900.0,76.0867,76.3483,76.0718,76.311,115900.0
2014-05-08 09:50:00,102.1,102.18,101.97,102.0,84200.0,76.311,76.3708,76.2138,76.2362,84200.0
2014-05-08 10:00:00,101.98,102.02,101.8,101.81,60700.0,76.2213,76.2512,76.0867,76.0942,60700.0
2014-05-08 10:10:00,101.81,101.86,101.79,101.79,62100.0,76.0942,76.1316,76.0793,76.0793,62100.0
2014-05-08 10:20:00,101.78,101.79,101.58,101.58,149200.0,76.0718,76.0793,75.9223,75.9223,149200.0
2014-05-08 10:30:00,101.58,101.64,101.5,101.54,88300.0,75.9223,75.9671,75.8625,75.8924,88300.0
2014-05-08 10:40:00,101.53,101.63,101.43,101.54,72400.0,75.8849,75.9597,75.8102,75.8924,72400.0
2014-05-08 10:50:00,101.55,101.62,101.49,101.49,42000.0,75.8999,75.9522,75.855,75.855,42000.0
2014-05-08 11:00:00,101.5,101.74,101.45,101.71,40900.0,75.8625,76.0419,75.8251,76.0195,40900.0
2014-05-08 11:10:00,101.71,101.9,101.71,101.88,103000.0,76.0195,76.1615,76.0195,76.1465,103000.0
2014-05-08 11:20:00,101.88,101.88,101.8,101.82,108700.0,76.1465,76.1465,76.0867,76.1017,108700.0
2014-05-08 11:30:00,101.84,101.9,101.84,101.85,45800.0,76.1166,76.1615,76.1166,76.1241,45800.0
2014-05-08 11:40:00,101.88,101.89,101.83,101.89,25300.0,76.1465,76.154,76.1092,76.154,25300.0
2014-05-08 11:50:00,101.89,101.95,101.84,101.87,49900.0,76.154,76.1988,76.1166,76.1391,49900.0
2014-05-08 12:00:00,101.9,101.91,101.77,101.77,53200.0,76.1615,76.169,76.0643,76.0643,53200.0
2014-05-08 12:10:00,101.77,101.77,101.65,101.71,61000.0,76.0643,76.0643,75.9746,76.0195,61000.0
2014-05-08 12:20:00,101.72,101.8,101.71,101.75,33600.0,76.0269,76.0867,76.0195,76.0494,33600.0
2014-05-08 12:30:00,101.75,101.83,101.73,101.82,23700.0,76.0494,76.1092,76.0344,76.1017,23700.0
2014-05-08 12:40:00,101.8,101.82,101.72,101.74,26800.0,76.0867,76.1017,76.0269,76.0419,26800.0
2014-05-08 12:50:00,101.74,101.76,101.71,101.75,32700.0,76.0419,76.0568,76.0195,76.0494,32700.0
2014-05-08 13:00:00,101.76,101.77,101.71,101.74,24100.0,76.0568,76.0643,76.0195,76.0419,24100.0
2014-05-08 13:10:00,101.74,101.81,101.7,101.78,38500.0,76.0419,76.0942,76.012,76.0718,38500.0
2014-05-08 13:20:00,101.79,101.88,101.72,101.83,40800.0,76.0793,76.1465,76.0269,76.1092,40800.0
2014-05-08 13:30:00,101.83,101.86,101.77,101.86,27200.0,76.1092,76.1316,76.0643,76.1316,27200.0
2014-05-08 13:40:00,101.86,101.96,101.84,101.9,22800.0,76.1316,76.2063,76.1166,76.1615,22800.0
2014-05-08 13:50:00,101.89,101.98,101.85,101.97,45300.0,76.154,76.2213,76.1241,76.2138,45300.0
2014-05-08 14:00:00,101.97,101.98,101.86,101.92,79600.0,76.2138,76.2213,76.1316,76.1764,79600.0
2014-05-08 14:10:00,101.9,101.9,101.76,101.8,60100.0,76.1615,76.1615,76.0568,76.0867,60100.0
2014-05-08 14:20:00,101.81,101.82,101.74,101.79,40700.0,76.0942,76.1017,76.0419,76.0793,40700.0
2014-05-08 14:30:00,101.8,101.88,101.73,101.76,53700.0,76.0867,76.1465,76.0344,76.0568,53700.0
2014-05-08 14:40:00,101.76,101.8,101.67,101.72,47600.0,76.0568,76.0867,75.9896,76.0269,47600.0
2014-05-08 14:50:00,101.72,101.75,101.64,101.67,46200.0,76.0269,76.0494,75.9671,75.9896,46200.0
2014-05-08 15:00:00,101.67,101.68,101.56,101.59,56600.0,75.9896,75.997,75.9074,75.9298,56600.0
2014-05-08 15:10:00,101.58,101.7,101.54,101.69,83900.0,75.9223,76.012,75.8924,76.0045,83900.0
2014-05-08 15:20:00,101.7,101.86,101.7,101.81,69000.0,76.012,76.1316,76.012,76.0942,69000.0
2014-05-08 15:30:00,101.82,101.92,101.75,101.92,132500.0,76.1017,76.1764,76.0494,76.1764,132500.0
2014-05-08 15:40:00,101.92,101.95,101.83,101.86,106100.0,76.1764,76.1988,76.1092,76.1316,106100.0
2014-05-08 15:50:00,101.86,102.02,101.85,101.96,294200.0,76.1316,76.2512,76.1241,76.2063,294200.0
2014-05-09 09:30:00,101.85,102.4,101.82,102.31,213500.0,76.1241,76.5352,76.1017,76.4679,213500.0
2014-05-09 09:40:00,102.34,102.55,102.25,102.43,150200.0,76.4903,76.6473,76.4231,76.5576,150200.0
2014-05-09 09:50:00,102.42,102.5,102.34,102.35,117400.0,76.5501,76.6099,76.4903,76.4978,117400.0
2014-05-09 10:00:00,102.37,102.44,102.33,102.41,73200.0,76.5128,76.5651,76.4829,76.5427,73200.0
2014-05-09 10:10:00,102.41,102.5,102.37,102.48,63900.0,76.5427,76.6099,76.5128,76.595,63900.0
2014-05-09 10:20:00,102.47,102.51,102.44,102.46,64900.0,76.5875,76.6174,76.5651,76.58,64900.0
2014-05-09 10:30:00,102.45,102.5,102.39,102.48,88900.0,76.5726,76.6099,76.5277,76.595,88900.0
2014-05-09 10:40:00,102.5,102.5,102.37,102.43,58800.0,76.6099,76.6099,76.5128,76.5576,58800.0
2014-05-09 10:50:00,102.45,102.5,102.41,102.43,60600.0,76.5726,76.6099,76.5427,76.5576,60600.0
2014-05-09 11:00:00,102.43,102.44,102.36,102.4,51000.0,76.5576,76.5651,76.5053,76.5352,51000.0
2014-05-09 11:10:00,102.38,102.49,102.38,102.45,44500.0,76.5202,76.6025,76.5202,76.5726,44500.0
2014-05-09 11:20:00,102.44,102.49,102.4,102.42,43800.0,76.5651,76.6025,76.5352,76.5501,43800.0
2014-05-09 11:30:00,102.41,102.45,102.3,102.38,76000.0,76.5427,76.5726,76.4604,76.5202,76000.0
2014-05-09 11:40:00,102.38,102.43,102.37,102.39,75200.0,76.5202,76.5576,76.5128,76.5277,75200.0
2014-05-09 11:50:00,102.38,102.49,102.34,102.44,64100.0,76.5202,76.6025,76.4903,76.5651,64100.0
2014-05-09 12:00:00,102.41,102.55,102.38,102.51,75700.0,76.5427,76.6473,76.5202,76.6174,75700.0
2014-05-09 12:10:00,102.51,102.55,102.48,102.5,39400.0,76.6174,76.6473,76.595,76.6099,39400.0
2014-05-09 12:20:00,102.51,102.54,102.47,102.51,42000.0,76.6174,76.6398,76.5875,76.6174,42000.0
2014-05-09 12:30:00,102.51,102.64,102.45,102.64,44100.0,76.6174,76.7146,76.5726,76.7146,44100.0
2014-05-09 12:40:00,102.63,102.69,102.59,102.65,69100.0,76.7071,76.7519,76.6772,76.722,69100.0
2014-05-09 12:50:00,102.64,102.67,102.6,102.65,42500.0,76.7146,76.737,76.6847,76.722,42500.0
2014-05-09 13:00:00,102.65,102.69,102.59,102.61,47500.0,76.722,76.7519,76.6772,76.6921,47500.0
2014-05-09 13:10:00,102.6,102.68,102.6,102.68,70000.0,76.6847,76.7445,76.6847,76.7445,70000.0
2014-05-09 13:20:00,102.67,102.8,102.65,102.79,64000.0,76.737,76.8341,76.722,76.8267,64000.0
2014-05-09 13:30:00,102.79,102.83,102.73,102.77,43700.0,76.8267,76.8566,76.7818,76.8117,43700.0
2014-05-09 13:40:00,102.77,102.8,102.68,102.69,33800.0,76.8117,76.8341,76.7445,76.7519,33800.0
2014-05-09 13:50:00,102.69,102.75,102.67,102.74,32700.0,76.7519,76.7968,76.737,76.7893,32700.0
2014-05-09 14:00:00,102.75,102.77,102.7,102.76,61000.0,76.7968,76.8117,76.7594,76.8043,61000.0
2014-05-09 14:10:00,102.76,102.77,102.62,102.66,48700.0,76.8043,76.8117,76.6996,76.7295,48700.0
2014-05-09 14:20:00,102.66,102.67,102.5,102.53,52000.0,76.7295,76.737,76.6099,76.6323,52000.0
2014-05-09 14:30:00,102.52,102.59,102.51,102.58,41200.0,76.6249,76.6772,76.6174,76.6697,41200.0
2014-05-09 14:40:00,102.58,102.61,102.49,102.58,48500.0,76.6697,76.6921,76.6025,76.6697,48500.0
2014-05-09 14:50:00,102.57,102.67,102.57,102.62,27700.0,76.6622,76.737,76.6622,76.6996,27700.0
2014-05-09 15:00:00,102.62,102.81,102.62,102.79,74700.0,76.6996,76.8416,76.6996,76.8267,74700.0
2014-05-09 15:10:00,102.79,102.79,102.69,102.75,49100.0,76.8267,76.8267,76.7519,76.7968,49100.0
2014-05-09 15:20:00,102.75,102.86,102.72,102.85,66700.0,76.7968,76.879,76.7744,76.8715,66700.0
2014-05-09 15:30:00,102.85,102.89,102.79,102.85,113100.0,76.8715,76.9014,76.8267,76.8715,113100.0
2014-05-09 15:40:00,102.85,102.93,102.84,102.87,215300.0,76.8715,76.9313,76.864,76.8865,215300.0
2014-05-09 15:50:00,102.88,102.95,102.86,102.93,273600.0,76.8939,76.9463,76.879,76.9313,273600.0
2014-05-12 09:30:00,102.95,103.33,102.91,103.05,358500.0,76.9463,77.2303,76.9164,77.021,358500.0
2014-05-12 09:40:00,103.09,103.24,103.09,103.12,60700.0,77.0509,77.163,77.0509,77.0733,60700.0
2014-05-12 09:50:00,103.14,103.16,102.97,103.01,92800.0,77.0883,77.1032,76.9612,76.9911,92800.0
2014-05-12 10:00:00,102.99,103.09,102.95,102.97,78500.0,76.9762,77.0509,76.9463,76.9612,78500.0
2014-05-12 10:10:00,102.97,103.06,102.87,103.01,144800.0,76.9612,77.0285,76.8865,76.9911,144800.0
2014-05-12 10:20:00,103.01,103.03,102.99,103.01,88000.0,76.9911,77.0061,76.9762,76.9911,88000.0
2014-05-12 10:30:00,103.0,103.05,103.0,103.03,55800.0,76.9836,77.021,76.9836,77.0061,55800.0
2014-05-12 10:40:00,103.04,103.08,102.99,103.0,69600.0,77.0135,77.0434,76.9762,76.9836,69600.0
2014-05-12 10:50:00,103.0,103.04,102.99,103.0,130900.0,76.9836,77.0135,76.9762,76.9836,130900.0
2014-05-12 11:00:00,102.99,103.0,102.86,102.91,118200.0,76.9762,76.9836,76.879,76.9164,118200.0
2014-05-12 11:10:00,102.89,103.0,102.85,102.98,58800.0,76.9014,76.9836,76.8715,76.9687,58800.0
2014-05-12 11:20:00,102.99,103.01,102.96,102.98,54700.0,76.9762,76.9911,76.9537,76.9687,54700.0
2014-05-12 11:30:00,102.96,102.99,102.91,102.93,40700.0,76.9537,76.9762,76.9164,76.9313,40700.0
2014-05-12 11:40:00,102.93,102.99,102.92,102.95,85700.0,76.9313,76.9762,76.9238,76.9463,85700.0
2014-05-12 11:50:00,102.95,102.98,102.91,102.95,61100.0,76.9463,76.9687,76.9164,76.9463,61100.0
2014-05-12 12:00:00,102.95,102.98,102.9,102.92,43400.0,76.9463,76.9687,76.9089,76.9238,43400.0
2014-05-12 12:10:00,102.91,102.96,102.88,102.96,80200.0,76.9164,76.9537,76.8939,76.9537,80200.0
2014-05-12 12:20:00,102.98,102.98,102.91,102.93,21400.0,76.9687,76.9687,76.9164,76.9313,21400.0
2014-05-12 12:30:00,102.93,102.96,102.88,102.92,19700.0,76.9313,76.9537,76.8939,76.9238,19700.0
2014-05-12 12:40:00,102.91,102.93,102.86,102.9,31700.0,76.9164,76.9313,76.879,76.9089,31700.0
2014-05-12 12:50:00,102.9,102.91,102.8,102.82,38200.0,76.9089,76.9164,76.8341,76.8491,38200.0
2014-05-12 13:00:00,102.83,102.91,102.83,102.89,19600.0,76.8566,76.9164,76.8566,76.9014,19600.0
2014-05-12 13:10:00,102.89,102.91,102.87,102.87,48900.0,76.9014,76.9164,76.8865,76.8865,48900.0
2014-05-12 13:20:00,102.86,102.91,102.83,102.84,44300.0,76.879,76.9164,76.8566,76.864,44300.0
2014-05-12 13:30:00,102.84,102.88,102.81,102.82,53500.0,76.864,76.8939,76.8416,76.8491,53500.0
2014-05-12 13:40:00,102.83,102.86,102.79,102.81,33400.0,76.8566,76.879,76.8267,76.8416,33400.0
2014-05-12 13:50:00,102.81,102.86,102.79,102.86,37600.0,76.8416,76.879,76.8267,76.879,37600.0
2014-05-12 14:00:00,102.85,102.89,102.81,102.88,34900.0,76.8715,76.9014,76.8416,76.8939,34900.0
2014-05-12 14:10:00,102.88,102.91,102.82,102.83,67500.0,76.8939,76.9164,76.8491,76.8566,67500.0
2014-05-12 14:20:00,102.83,102.85,102.8,102.83,29200.0,76.8566,76.8715,76.8341,76.8566,29200.0
2014-05-12 14:30:00,102.83,102.87,102.83,102.86,39200.0,76.8566,76.8865,76.8566,76.879,39200.0
2014-05-12 14:40:00,102.85,102.88,102.84,102.85,38600.0,76.8715,76.8939,76.864,76.8715,38600.0
2014-05-12 14:50:00,102.84,102.87,102.81,102.85,74800.0,76.864,76.8865,76.8416,76.8715,74800.0
2014-05-12 15:00:00,102.86,102.87,102.82,102.85,105200.0,76.879,76.8865,76.8491,76.8715,105200.0
2014-05-12 15:10:00,102.85,102.89,102.81,102.86,65400.0,76.8715,76.9014,76.8416,76.879,65400.0
2014-05-12 15:20:00,102.85,102.88,102.81,102.81,161600.0,76.8715,76.8939,76.8416,76.8416,161600.0
2014-05-12 15:30:00,102.81,102.89,102.81,102.89,113200.0,76.8416,76.9014,76.8416,76.9014,113200.0
2014-05-12 15:40:00,102.89,102.92,102.84,102.87,125800.0,76.9014,76.9238,76.864,76.8865,125800.0
2014-05-12 15:50:00,102.87,102.91,102.81,102.86,375900.0,76.8865,76.9164,76.8416,76.879,375900.0
2014-05-13 09:30:00,103.32,103.62,103.21,103.62,311700.0,77.2228,77.447,77.1406,77.447,311700.0
2014-05-13 09:40:00,103.59,103.62,103.28,103.31,77100.0,77.4246,77.447,77.1929,77.2153,77100.0
2014-05-13 09:50:00,103.31,103.31,103.06,103.09,78500.0,77.2153,77.2153,77.0285,77.0509,78500.0
2014-05-13 10:00:00,103.11,103.24,103.02,103.07,90800.0,77.0658,77.163,76.9986,77.036,90800.0
2014-05-13 10:10:00,103.07,103.08,102.91,102.95,105400.0,77.036,77.0434,76.9164,76.9463,105400.0
2014-05-13 10:20:00,102.96,102.96,102.65,102.66,144900.0,76.9537,76.9537,76.722,76.7295,144900.0
2014-05-13 10:30:00,102.66,102.76,102.5,102.52,184300.0,76.7295,76.8043,76.6099,76.6249,184300.0
2014-05-13 10:40:00,102.52,102.75,102.5,102.71,70400.0,76.6249,76.7968,76.6099,76.7669,70400.0
2014-05-13 10:50:00,102.72,102.82,102.7,102.75,90700.0,76.7744,76.8491,76.7594,76.7968,90700.0
2014-05-13 11:00:00,102.75,102.9,102.75,102.82,62800.0,76.7968,76.9089,76.7968,76.8491,62800.0
2014-05-13 11:10:00,102.82,102.86,102.69,102.7,97600.0,76.8491,76.879,76.7519,76.7594,97600.0
2014-05-13 11:20:00,102.7,102.73,102.66,102.69,42400.0,76.7594,76.7818,76.7295,76.7519,42400.0
2014-05-13 11:30:00,102.71,102.72,102.65,102.72,44200.0,76.7669,76.7744,76.722,76.7744,44200.0
2014-05-13 11:40:00,102.72,102.84,102.69,102.83,67300.0,76.7744,76.864,76.7519,76.8566,67300.0
2014-05-13 11:50:00,102.84,102.93,102.82,102.89,41900.0,76.864,76.9313,76.8491,76.9014,41900.0
2014-05-13 12:00:00,102.89,102.95,102.83,102.94,47900.0,76.9014,76.9463,76.8566,76.9388,47900.0
2014-05-13 12:10:00,102.94,103.07,102.94,103.0,100500.0,76.9388,77.036,76.9388,76.9836,100500.0
2014-05-13 12:20:00,103.01,103.08,102.99,103.01,50100.0,76.9911,77.0434,76.9762,76.9911,50100.0
2014-05-13 12:30:00,103.02,103.08,102.98,103.03,44000.0,76.9986,77.0434,76.9687,77.0061,44000.0
2014-05-13 12:40:00,103.01,103.09,103.0,103.07,34700.0,76.9911,77.0509,76.9836,77.036,34700.0
2014-05-13 12:50:00,103.09,103.1,103.01,103.02,34500.0,77.0509,77.0584,76.9911,76.9986,34500.0
2014-05-13 13:00:00,103.03,103.13,103.03,103.1,36900.0,77.0061,77.0808,77.0061,77.0584,36900.0
2014-05-13 13:10:00,103.12,103.12,103.04,103.08,23500.0,77.0733,77.0733,77.0135,77.0434,23500.0
2014-05-13 13:20:00,103.08,103.15,103.05,103.13,61100.0,77.0434,77.0957,77.021,77.0808,61100.0
2014-05-13 13:30:00,103.13,103.2,103.12,103.16,39100.0,77.0808,77.1331,77.0733,77.1032,39100.0
2014-05-13 13:40:00,103.16,103.2,103.07,103.2,61600.0,77.1032,77.1331,77.036,77.1331,61600.0
2014-05-13 13:50:00,103.2,103.25,103.2,103.23,51200.0,77.1331,77.1705,77.1331,77.1555,51200.0
2014-05-13 14:00:00,103.23,103.3,103.22,103.25,39300.0,77.1555,77.2079,77.1481,77.1705,39300.0
2014-05-13 14:10:00,103.24,103.32,103.22,103.31,50500.0,77.163,77.2228,77.1481,77.2153,50500.0
2014-05-13 14:20:00,103.32,103.34,103.26,103.3,49700.0,77.2228,77.2378,77.178,77.2079,49700.0
2014-05-13 14:30:00,103.32,103.41,103.29,103.4,61500.0,77.2228,77.2901,77.2004,77.2826,61500.0
2014-05-13 14:40:00,103.41,103.47,103.39,103.46,108000.0,77.2901,77.3349,77.2751,77.3274,108000.0
2014-05-13 14:50:00,103.46,103.47,103.4,103.4,85900.0,77.3274,77.3349,77.2826,77.2826,85900.0
2014-05-13 15:00:00,103.41,103.45,103.37,103.43,100500.0,77.2901,77.32,77.2602,77.305,100500.0
2014-05-13 15:10:00,103.42,103.43,103.38,103.4,95600.0,77.2975,77.305,77.2676,77.2826,95600.0
2014-05-13 15:20:00,103.4,103.46,103.39,103.46,85600.0,77.2826,77.3274,77.2751,77.3274,85600.0
2014-05-13 15:30:00,103.46,103.49,103.43,103.48,115600.0,77.3274,77.3499,77.305,77.3424,115600.0
2014-05-13 15:40:00,103.48,103.5,103.45,103.48,155900.0,77.3424,77.3573,77.32,77.3424,155900.0
2014-05-13 15:50:00,103.48,103.55,103.48,103.54,265600.0,77.3424,77.3947,77.3424,77.3872,265600.0
2014-05-14 09:30:00,103.69,103.78,103.27,103.51,152400.0,77.4993,77.5666,77.1854,77.3648,152400.0
2014-05-14 09:40:00,103.47,103.47,103.03,103.1,90200.0,77.3349,77.3349,77.0061,77.0584,90200.0
2014-05-14 09:50:00,103.14,103.17,102.88,103.17,147100.0,77.0883,77.1107,76.8939,77.1107,147100.0
2014-05-14 10:00:00,103.16,103.17,102.91,103.06,142300.0,77.1032,77.1107,76.9164,77.0285,142300.0
2014-05-14 10:10:00,103.05,103.06,102.72,102.82,92000.0,77.021,77.0285,76.7744,76.8491,92000.0
2014-05-14 10:20:00,102.82,103.01,102.82,103.0,57400.0,76.8491,76.9911,76.8491,76.9836,57400.0
2014-05-14 10:30:00,102.99,103.0,102.87,102.9,68200.0,76.9762,76.9836,76.8865,76.9089,68200.0
2014-05-14 10:40:00,102.89,102.94,102.78,102.89,55700.0,76.9014,76.9388,76.8192,76.9014,55700.0
2014-05-14 10:50:00,102.91,102.99,102.87,102.94,37300.0,76.9164,76.9762,76.8865,76.9388,37300.0
2014-05-14 11:00:00,102.94,102.98,102.78,102.78,34700.0,76.9388,76.9687,76.8192,76.8192,34700.0
2014-05-14 11:10:00,102.78,102.83,102.62,102.69,82400.0,76.8192,76.8566,76.6996,76.7519,82400.0
2014-05-14 11:20:00,102.69,102.7,102.54,102.59,72800.0,76.7519,76.7594,76.6398,76.6772,72800.0
2014-05-14 11:30:00,102.59,102.72,102.55,102.72,61000.0,76.6772,76.7744,76.6473,76.7744,61000.0
2014-05-14 11:40:00,102.73,102.82,102.7,102.78,91800.0,76.7818,76.8491,76.7594,76.8192,91800.0
2014-05-14 11:50:00,102.77,102.82,102.76,102.77,70600.0,76.8117,76.8491,76.8043,76.8117,70600.0
2014-05-14 12:00:00,102.77,102.78,102.72,102.76,32200.0,76.8117,76.8192,76.7744,76.8043,32200.0
2014-05-14 12:10:00,102.75,102.78,102.66,102.76,56400.0,76.7968,76.8192,76.7295,76.8043,56400.0
2014-05-14 12:20:00,102.77,102.77,102.68,102.71,31600.0,76.8117,76.8117,76.7445,76.7669,31600.0
2014-05-14 12:30:00,102.71,102.78,102.65,102.74,36200.0,76.7669,76.8192,76.722,76.7893,36200.0
2014-05-14 12:40:00,102.74,102.75,102.67,102.7,18900.0,76.7893,76.7968,76.737,76.7594,18900.0
2014-05-14 12:50:00,102.7,102.71,102.67,102.68,20500.0,76.7594,76.7669,76.737,76.7445,20500.0
2014-05-14 13:00:00,102.68,102.72,102.65,102.7,35900.0,76.7445,76.7744,76.722,76.7594,35900.0
2014-05-14 13:10:00,102.71,102.77,102.7,102.77,31000.0,76.7669,76.8117,76.7594,76.8117,31000.0
2014-05-14 13:20:00,102.77,102.8,102.73,102.78,67000.0,76.8117,76.8341,76.7818,76.8192,67000.0
2014-05-14 13:30:00,102.78,102.81,102.76,102.77,38700.0,76.8192,76.8416,76.8043,76.8117,38700.0
2014-05-14 13:40:00,102.78,102.83,102.77,102.8,34900.0,76.8192,76.8566,76.8117,76.8341,34900.0
2014-05-14 13:50:00,102.8,102.85,102.78,102.79,63700.0,76.8341,76.8715,76.8192,76.8267,63700.0
2014-05-14 14:00:00,102.8,102.82,102.77,102.78,33700.0,76.8341,76.8491,76.8117,76.8192,33700.0
2014-05-14 14:10:00,102.78,102.83,102.77,102.82,35800.0,76.8192,76.8566,76.8117,76.8491,35800.0
2014-05-14 14:20:00,102.82,102.85,102.8,102.81,34200.0,76.8491,76.8715,76.8341,76.8416,34200.0
2014-05-14 14:30:00,102.81,102.83,102.78,102.83,42600.0,76.8416,76.8566,76.8192,76.8566,42600.0
2014-05-14 14:40:00,102.82,102.85,102.79,102.82,55800.0,76.8491,76.8715,76.8267,76.8491,55800.0
2014-05-14 14:50:00,102.83,102.86,102.8,102.86,85800.0,76.8566,76.879,76.8341,76.879,85800.0
2014-05-14 15:00:00,102.85,102.87,102.81,102.84,84500.0,76.8715,76.8865,76.8416,76.864,84500.0
2014-05-14 15:10:00,102.86,102.89,102.84,102.89,96200.0,76.879,76.9014,76.864,76.9014,96200.0
2014-05-14 15:20:00,102.9,102.93,102.87,102.92,73500.0,76.9089,76.9313,76.8865,76.9238,73500.0
2014-05-14 15:30:00,102.91,102.92,102.84,102.91,125400.0,76.9164,76.9238,76.864,76.9164,125400.0
2014-05-14 15:40:00,102.9,103.08,102.9,103.07,169700.0,76.9089,77.0434,76.9089,77.036,169700.0
2014-05-14 15:50:00,103.08,103.08,102.99,103.02,256200.0,77.0434,77.0434,76.9762,76.9986,256200.0
2014-05-15 09:30:00,102.78,103.0,102.62,102.76,156600.0,76.8192,76.9836,76.6996,76.8043,156600.0
2014-05-15 09:40:00,102.71,102.9,102.66,102.86,51800.0,76.7669,76.9089,76.7295,76.879,51800.0
2014-05-15 09:50:00,102.85,102.89,102.66,102.68,65100.0,76.8715,76.9014,76.7295,76.7445,65100.0
2014-05-15 10:00:00,102.67,102.78,102.61,102.66,75900.0,76.737,76.8192,76.6921,76.7295,75900.0
2014-05-15 10:10:00,102.64,102.64,102.51,102.59,51300.0,76.7146,76.7146,76.6174,76.6772,51300.0
2014-05-15 10:20:00,102.63,102.64,102.51,102.57,44700.0,76.7071,76.7146,76.6174,76.6622,44700.0
2014-05-15 10:30:00,102.57,102.63,102.46,102.5,58700.0,76.6622,76.7071,76.58,76.6099,58700.0
2014-05-15 10:40:00,102.48,102.7,102.45,102.53,55200.0,76.595,76.7594,76.5726,76.6323,55200.0
2014-05-15 10:50:00,102.54,102.56,102.37,102.38,42700.0,76.6398,76.6548,76.5128,76.5202,42700.0
2014-05-15 11:00:00,102.38,102.4,102.2,102.23,95500.0,76.5202,76.5352,76.3857,76.4081,95500.0
2014-05-15 11:10:00,102.24,102.36,102.22,102.34,78500.0,76.4156,76.5053,76.4006,76.4903,78500.0
2014-05-15 11:20:00,102.35,102.35,102.15,102.26,59100.0,76.4978,76.4978,76.3483,76.4305,59100.0
2014-05-15 11:30:00,102.24,102.37,102.23,102.37,30400.0,76.4156,76.5128,76.4081,76.5128,30400.0
2014-05-15 11:40:00,102.35,102.37,102.15,102.19,43900.0,76.4978,76.5128,76.3483,76.3782,43900.0
2014-05-15 11:50:00,102.2,102.27,102.17,102.25,52000.0,76.3857,76.438,76.3633,76.4231,52000.0
2014-05-15 12:00:00,102.24,102.41,102.2,102.33,43100.0,76.4156,76.5427,76.3857,76.4829,43100.0
2014-05-15 12:10:00,102.35,102.35,102.25,102.31,27700.0,76.4978,76.4978,76.4231,76.4679,27700.0
2014-05-15 12:20:00,102.3,102.35,102.2,102.31,30000.0,76.4604,76.4978,76.3857,76.4679,30000.0
2014-05-15 12:30:00,102.3,102.4,102.28,102.36,29300.0,76.4604,76.5352,76.4455,76.5053,29300.0
2014-05-15 12:40:00,102.36,102.4,102.29,102.33,31100.0,76.5053,76.5352,76.453,76.4829,31100.0
2014-05-15 12:50:00,102.33,102.44,102.32,102.39,39700.0,76.4829,76.5651,76.4754,76.5277,39700.0
2014-05-15 13:00:00,102.4,102.42,102.33,102.4,36500.0,76.5352,76.5501,76.4829,76.5352,36500.0
2014-05-15 13:10:00,102.4,102.47,102.35,102.4,45000.0,76.5352,76.5875,76.4978,76.5352,45000.0
2014-05-15 13:20:00,102.4,102.46,102.37,102.43,29000.0,76.5352,76.58,76.5128,76.5576,29000.0
2014-05-15 13:30:00,102.45,102.53,102.42,102.49,62600.0,76.5726,76.6323,76.5501,76.6025,62600.0
2014-05-15 13:40:00,102.49,102.51,102.4,102.44,48000.0,76.6025,76.6174,76.5352,76.5651,48000.0
2014-05-15 13:50:00,102.44,102.5,102.4,102.44,35600.0,76.5651,76.6099,76.5352,76.5651,35600.0
2014-05-15 14:00:00,102.44,102.55,102.39,102.52,71500.0,76.5651,76.6473,76.5277,76.6249,71500.0
2014-05-15 14:10:00,102.55,102.56,102.27,102.28,61800.0,76.6473,76.6548,76.438,76.4455,61800.0
2014-05-15 14:20:00,102.29,102.3,102.22,102.28,63700.0,76.453,76.4604,76.4006,76.4455,63700.0
2014-05-15 14:30:00,102.27,102.32,102.21,102.23,81500.0,76.438,76.4754,76.3932,76.4081,81500.0
2014-05-15 14:40:00,102.23,102.33,102.22,102.32,74100.0,76.4081,76.4829,76.4006,76.4754,74100.0
2014-05-15 14:50:00,102.33,102.5,102.33,102.46,151900.0,76.4829,76.6099,76.4829,76.58,151900.0
2014-05-15 15:00:00,102.47,102.54,102.4,102.45,181900.0,76.5875,76.6398,76.5352,76.5726,181900.0
2014-05-15 15:10:00,102.45,102.51,102.4,102.45,150100.0,76.5726,76.6174,76.5352,76.5726,150100.0
2014-05-15 15:20:00,102.46,102.46,102.28,102.31,95500.0,76.58,76.58,76.4455,76.4679,95500.0
2014-05-15 15:30:00,102.32,102.6,102.32,102.59,148800.0,76.4754,76.6847,76.4754,76.6772,148800.0
2014-05-15 15:40:00,102.59,102.67,102.58,102.62,174200.0,76.6772,76.737,76.6697,76.6996,174200.0
2014-05-15 15:50:00,102.62,102.62,102.44,102.51,493300.0,76.6996,76.6996,76.5651,76.6174,493300.0
2014-05-16 09:30:00,102.55,102.98,102.35,102.84,548200.0,76.6473,76.9687,76.4978,76.864,548200.0
2014-05-16 09:40:00,102.84,102.96,102.65,102.82,94500.0,76.864,76.9537,76.722,76.8491,94500.0
2014-05-16 09:50:00,102.82,103.0,102.8,102.98,163100.0,76.8491,76.9836,76.8341,76.9687,163100.0
2014-05-16 10:00:00,102.98,102.98,102.77,102.87,71700.0,76.9687,76.9687,76.8117,76.8865,71700.0
2014-05-16 10:10:00,102.88,103.01,102.78,102.95,67200.0,76.8939,76.9911,76.8192,76.9463,67200.0
2014-05-16 10:20:00,102.97,103.0,102.87,102.95,89000.0,76.9612,76.9836,76.8865,76.9463,89000.0
2014-05-16 10:30:00,102.95,103.19,102.93,103.01,177500.0,76.9463,77.1256,76.9313,76.9911,177500.0
2014-05-16 10:40:00,103.02,103.35,103.01,103.35,100700.0,76.9986,77.2452,76.9911,77.2452,100700.0
2014-05-16 10:50:00,103.35,103.39,103.2,103.21,107100.0,77.2452,77.2751,77.1331,77.1406,107100.0
2014-05-16 11:00:00,103.21,103.23,103.04,103.06,56100.0,77.1406,77.1555,77.0135,77.0285,56100.0
2014-05-16 11:10:00,103.06,103.18,103.06,103.11,68600.0,77.0285,77.1182,77.0285,77.0658,68600.0
2014-05-16 11:20:00,103.11,103.18,102.76,102.88,144400.0,77.0658,77.1182,76.8043,76.8939,144400.0
2014-05-16 11:30:00,102.88,102.97,102.77,102.88,118600.0,76.8939,76.9612,76.8117,76.8939,118600.0
2014-05-16 11:40:00,102.89,102.92,102.77,102.9,65500.0,76.9014,76.9238,76.8117,76.9089,65500.0
2014-05-16 11:50:00,102.89,102.93,102.84,102.9,57900.0,76.9014,76.9313,76.864,76.9089,57900.0
2014-05-16 12:00:00,102.91,103.25,102.9,103.06,307300.0,76.9164,77.1705,76.9089,77.0285,307300.0
2014-05-16 12:10:00,103.06,103.06,102.99,103.06,47700.0,77.0285,77.0285,76.9762,77.0285,47700.0
2014-05-16 12:20:00,103.05,103.06,102.98,102.98,41700.0,77.021,77.0285,76.9687,76.9687,41700.0
2014-05-16 12:30:00,102.98,102.99,102.88,102.98,43000.0,76.9687,76.9762,76.8939,76.9687,43000.0
2014-05-16 12:40:00,102.98,102.99,102.94,102.99,55000.0,76.9687,76.9762,76.9388,76.9762,55000.0
2014-05-16 12:50:00,102.99,103.06,102.96,103.05,52500.0,76.9762,77.0285,76.9537,77.021,52500.0
2014-05-16 13:00:00,103.05,103.06,102.89,102.92,54800.0,77.021,77.0285,76.9014,76.9238,54800.0
2014-05-16 13:10:00,102.92,103.07,102.91,103.06,44600.0,76.9238,77.036,76.9164,77.0285,44600.0
2014-05-16 13:20:00,103.07,103.07,102.99,103.01,50000.0,77.036,77.036,76.9762,76.9911,50000.0
2014-05-16 13:30:00,103.02,103.1,102.99,103.05,68900.0,76.9986,77.0584,76.9762,77.021,68900.0
2014-05-16 13:40:00,103.04,103.04,102.97,103.01,64800.0,77.0135,77.0135,76.9612,76.9911,64800.0
2014-05-16 13:50:00,103.01,103.06,102.98,102.99,37200.0,76.9911,77.0285,76.9687,76.9762,37200.0
2014-05-16 14:00:00,103.0,103.0,102.94,102.95,48700.0,76.9836,76.9836,76.9388,76.9463,48700.0
2014-05-16 14:10:00,102.94,102.98,102.94,102.98,48700.0,76.9388,76.9687,76.9388,76.9687,48700.0
2014-05-16 14:20:00,102.98,103.01,102.97,103.01,44000.0,76.9687,76.9911,76.9612,76.9911,44000.0
2014-05-16 14:30:00,103.01,103.07,102.96,102.96,82200.0,76.9911,77.036,76.9537,76.9537,82200.0
2014-05-16 14:40:00,102.95,103.07,102.95,102.96,115100.0,76.9463,77.036,76.9463,76.9537,115100.0
2014-05-16 14:50:00,102.96,103.01,102.89,103.01,81600.0,76.9537,76.9911,76.9014,76.9911,81600.0
2014-05-16 15:00:00,103.01,103.22,103.01,103.13,144900.0,76.9911,77.1481,76.9911,77.0808,144900.0
2014-05-16 15:10:00,103.13,103.24,103.13,103.17,70900.0,77.0808,77.163,77.0808,77.1107,70900.0
2014-05-16 15:20:00,103.17,103.17,103.02,103.03,91500.0,77.1107,77.1107,76.9986,77.0061,91500.0
2014-05-16 15:30:00,103.03,103.14,103.02,103.12,131800.0,77.0061,77.0883,76.9986,77.0733,131800.0
2014-05-16 15:40:00,103.11,103.12,102.99,103.03,200400.0,77.0658,77.0733,76.9762,77.0061,200400.0
2014-05-16 15:50:00,103.03,103.17,103.01,103.15,323400.0,77.0061,77.1107,76.9911,77.0957,323400.0
2014-05-19 09:30:00,102.81,102.83,102.12,102.18,277200.0,76.8416,76.8566,76.3259,76.3708,277200.0
2014-05-19 09:40:00,102.2,102.24,101.88,102.17,173800.0,76.3857,76.4156,76.1465,76.3633,173800.0
2014-05-19 09:50:00,102.18,102.22,101.87,101.91,120400.0,76.3708,76.4006,76.1391,76.169,120400.0
2014-05-19 10:00:00,101.92,101.96,101.74,101.9,186900.0,76.1764,76.2063,76.0419,76.1615,186900.0
2014-05-19 10:10:00,101.89,101.98,101.87,101.95,88400.0,76.154,76.2213,76.1391,76.1988,88400.0
2014-05-19 10:20:00,101.95,102.01,101.89,101.9,78900.0,76.1988,76.2437,76.154,76.1615,78900.0
2014-05-19 10:30:00,101.89,101.97,101.87,101.9,121300.0,76.154,76.2138,76.1391,76.1615,121300.0
2014-05-19 10:40:00,101.9,101.9,101.87,101.89,109100.0,76.1615,76.1615,76.1391,76.154,109100.0
2014-05-19 10:50:00,101.89,101.89,101.85,101.86,111300.0,76.154,76.154,76.1241,76.1316,111300.0
2014-05-19 11:00:00,101.87,101.88,101.86,101.88,79400.0,76.1391,76.1465,76.1316,76.1465,79400.0
2014-05-19 11:10:00,101.88,102.15,101.87,102.15,76300.0,76.1465,76.3483,76.1391,76.3483,76300.0
2014-05-19 11:20:00,102.15,102.33,102.12,102.33,108600.0,76.3483,76.4829,76.3259,76.4829,108600.0
2014-05-19 11:30:00,102.33,102.33,102.21,102.21,47400.0,76.4829,76.4829,76.3932,76.3932,47400.0
2014-05-19 11:40:00,102.22,102.25,102.14,102.24,46500.0,76.4006,76.4231,76.3409,76.4156,46500.0
2014-05-19 11:50:00,102.25,102.25,102.14,102.14,34300.0,76.4231,76.4231,76.3409,76.3409,34300.0
2014-05-19 12:00:00,102.14,102.17,102.11,102.14,41600.0,76.3409,76.3633,76.3184,76.3409,41600.0
2014-05-19 12:10:00,102.14,102.18,102.06,102.06,30200.0,76.3409,76.3708,76.2811,76.2811,30200.0
2014-05-19 12:20:00,102.06,102.11,102.03,102.08,71700.0,76.2811,76.3184,76.2586,76.296,71700.0
2014-05-19 12:30:00,102.09,102.11,101.94,101.94,55600.0,76.3035,76.3184,76.1914,76.1914,55600.0
2014-05-19 12:40:00,101.94,102.04,101.9,102.03,27100.0,76.1914,76.2661,76.1615,76.2586,27100.0
2014-05-19 12:50:00,102.04,102.16,102.04,102.12,33800.0,76.2661,76.3558,76.2661,76.3259,33800.0
2014-05-19 13:00:00,102.13,102.26,102.09,102.25,30700.0,76.3334,76.4305,76.3035,76.4231,30700.0
2014-05-19 13:10:00,102.26,102.34,102.17,102.18,34900.0,76.4305,76.4903,76.3633,76.3708,34900.0
2014-05-19 13:20:00,102.18,102.25,102.14,102.22,22900.0,76.3708,76.4231,76.3409,76.4006,22900.0
2014-05-19 13:30:00,102.22,102.32,102.21,102.29,29800.0,76.4006,76.4754,76.3932,76.453,29800.0
2014-05-19 13:40:00,102.27,102.31,102.17,102.19,60700.0,76.438,76.4679,76.3633,76.3782,60700.0
2014-05-19 13:50:00,102.19,102.22,102.17,102.2,47300.0,76.3782,76.4006,76.3633,76.3857,47300.0
2014-05-19 14:00:00,102.2,102.23,102.18,102.2,54200.0,76.3857,76.4081,76.3708,76.3857,54200.0
2014-05-19 14:10:00,102.2,102.21,102.12,102.12,36600.0,76.3857,76.3932,76.3259,76.3259,36600.0
2014-05-19 14:20:00,102.12,102.16,102.08,102.11,74900.0,76.3259,76.3558,76.296,76.3184,74900.0
2014-05-19 14:30:00,102.1,102.12,102.06,102.1,70900.0,76.311,76.3259,76.2811,76.311,70900.0
2014-05-19 14:40:00,102.1,102.28,102.09,102.23,69500.0,76.311,76.4455,76.3035,76.4081,69500.0
2014-05-19 14:50:00,102.23,102.23,102.08,102.16,90200.0,76.4081,76.4081,76.296,76.3558,90200.0
2014-05-19 15:00:00,102.16,102.27,102.14,102.27,44400.0,76.3558,76.438,76.3409,76.438,44400.0
2014-05-19 15:10:00,102.26,102.27,102.09,102.15,51100.0,76.4305,76.438,76.3035,76.3483,51100.0
2014-05-19 15:20:00,102.14,102.15,102.05,102.09,110300.0,76.3409,76.3483,76.2736,76.3035,110300.0
2014-05-19 15:30:00,102.09,102.15,102.09,102.11,95200.0,76.3035,76.3483,76.3035,76.3184,95200.0
2014-05-19 15:40:00,102.11,102.16,102.07,102.13,132500.0,76.3184,76.3558,76.2885,76.3334,132500.0
2014-05-19 15:50:00,102.13,102.16,102.09,102.1,213700.0,76.3334,76.3558,76.3035,76.311,213700.0
2014-05-20 09:30:00,102.05,102.42,101.97,102.1,169400.0,76.2736,76.5501,76.2138,76.311,169400.0
2014-05-20 09:40:00,102.13,102.3,102.07,102.3,60200.0,76.3334,76.4604,76.2885,76.4604,60200.0
2014-05-20 09:50:00,102.26,102.44,102.08,102.12,70600.0,76.4305,76.5651,76.296,76.3259,70600.0
2014-05-20 10:00:00,102.11,102.26,102.09,102.23,50500.0,76.3184,76.4305,76.3035,76.4081,50500.0
2014-05-20 10:10:00,102.24,102.27,102.07,102.09,96300.0,76.4156,76.438,76.2885,76.3035,96300.0
2014-05-20 10:20:00,102.09,102.14,101.88,101.94,38300.0,76.3035,76.3409,76.1465,76.1914,38300.0
2014-05-20 10:30:00,101.94,102.12,101.93,102.06,39200.0,76.1914,76.3259,76.1839,76.2811,39200.0
2014-05-20 10:40:00,102.07,102.08,101.96,101.99,37100.0,76.2885,76.296,76.2063,76.2287,37100.0
2014-05-20 10:50:00,101.99,102.0,101.91,101.94,37500.0,76.2287,76.2362,76.169,76.1914,37500.0
2014-05-20 11:00:00,101.95,101.96,101.87,101.9,39000.0,76.1988,76.2063,76.1391,76.1615,39000.0
2014-05-20 11:10:00,101.9,101.92,101.72,101.75,62400.0,76.1615,76.1764,76.0269,76.0494,62400.0
2014-05-20 11:20:00,101.75,101.84,101.72,101.75,71800.0,76.0494,76.1166,76.0269,76.0494,71800.0
2014-05-20 11:30:00,101.74,101.81,101.63,101.68,38400.0,76.0419,76.0942,75.9597,75.997,38400.0
2014-05-20 11:40:00,101.69,101.74,101.67,101.67,43900.0,76.0045,76.0419,75.9896,75.9896,43900.0
2014-05-20 11:50:00,101.66,101.67,101.57,101.58,44400.0,75.9821,75.9896,75.9148,75.9223,44400.0
2014-05-20 12:00:00,101.58,101.59,101.48,101.5,111100.0,75.9223,75.9298,75.8476,75.8625,111100.0
2014-05-20 12:10:00,101.49,101.55,101.44,101.52,65500.0,75.855,75.8999,75.8177,75.8775,65500.0
2014-05-20 12:20:00,101.52,101.61,101.5,101.55,22500.0,75.8775,75.9447,75.8625,75.8999,22500.0
2014-05-20 12:30:00,101.52,101.57,101.49,101.52,23100.0,75.8775,75.9148,75.855,75.8775,23100.0
2014-05-20 12:40:00,101.52,101.64,101.48,101.64,26300.0,75.8775,75.9671,75.8476,75.9671,26300.0
2014-05-20 12:50:00,101.64,101.68,101.58,101.62,20800.0,75.9671,75.997,75.9223,75.9522,20800.0
2014-05-20 13:00:00,101.62,101.62,101.54,101.54,25400.0,75.9522,75.9522,75.8924,75.8924,25400.0
2014-05-20 13:10:00,101.56,101.59,101.47,101.51,67600.0,75.9074,75.9298,75.8401,75.87,67600.0
2014-05-20 13:20:00,101.51,101.53,101.45,101.48,61400.0,75.87,75.8849,75.8251,75.8476,61400.0
2014-05-20 13:30:00,101.48,101.54,101.46,101.53,35200.0,75.8476,75.8924,75.8326,75.8849,35200.0
2014-05-20 13:40:00,101.51,101.54,101.47,101.5,37900.0,75.87,75.8924,75.8401,75.8625,37900.0
2014-05-20 13:50:00,101.51,101.55,101.48,101.54,33200.0,75.87,75.8999,75.8476,75.8924,33200.0
2014-05-20 14:00:00,101.54,101.59,101.51,101.58,26900.0,75.8924,75.9298,75.87,75.9223,26900.0
2014-05-20 14:10:00,101.59,101.62,101.57,101.61,30500.0,75.9298,75.9522,75.9148,75.9447,30500.0
2014-05-20 14:20:00,101.61,101.77,101.59,101.76,147800.0,75.9447,76.0643,75.9298,76.0568,147800.0
2014-05-20 14:30:00,101.77,101.84,101.67,101.67,54300.0,76.0643,76.1166,75.9896,75.9896,54300.0
2014-05-20 14:40:00,101.67,101.71,101.65,101.65,62400.0,75.9896,76.0195,75.9746,75.9746,62400.0
2014-05-20 14:50:00,101.65,101.65,101.54,101.56,63500.0,75.9746,75.9746,75.8924,75.9074,63500.0
2014-05-20 15:00:00,101.56,101.65,101.54,101.63,60300.0,75.9074,75.9746,75.8924,75.9597,60300.0
2014-05-20 15:10:00,101.64,101.7,101.6,101.68,41500.0,75.9671,76.012,75.9373,75.997,41500.0
2014-05-20 15:20:00,101.68,101.69,101.54,101.58,70300.0,75.997,76.0045,75.8924,75.9223,70300.0
2014-05-20 15:30:00,101.59,101.73,101.58,101.66,83000.0,75.9298,76.0344,75.9223,75.9821,83000.0
2014-05-20 15:40:00,101.66,101.66,101.53,101.54,109500.0,75.9821,75.9821,75.8849,75.8924,109500.0
2014-05-20 15:50:00,101.54,101.58,101.5,101.55,287000.0,75.8924,75.9223,75.8625,75.8999,287000.0
2014-05-21 09:30:00,101.71,102.0,101.55,101.8,190600.0,76.0195,76.2362,75.8999,76.0867,190600.0
2014-05-21 09:40:00,101.8,102.13,101.8,102.01,51200.0,76.0867,76.3334,76.0867,76.2437,51200.0
2014-05-21 09:50:00,101.98,102.19,101.93,102.17,63400.0,76.2213,76.3782,76.1839,76.3633,63400.0
2014-05-21 10:00:00,102.17,102.19,102.05,102.16,46100.0,76.3633,76.3782,76.2736,76.3558,46100.0
2014-05-21 10:10:00,102.15,102.16,101.9,102.02,46200.0,76.3483,76.3558,76.1615,76.2512,46200.0
2014-05-21 10:20:00,102.03,102.07,101.93,101.97,58700.0,76.2586,76.2885,76.1839,76.2138,58700.0
2014-05-21 10:30:00,101.98,102.07,101.94,102.05,63300.0,76.2213,76.2885,76.1914,76.2736,63300.0
2014-05-21 10:40:00,102.08,102.13,102.01,102.13,41200.0,76.296,76.3334,76.2437,76.3334,41200.0
2014-05-21 10:50:00,102.13,102.23,102.02,102.11,58600.0,76.3334,76.4081,76.2512,76.3184,58600.0
2014-05-21 11:00:00,102.11,102.14,102.03,102.12,42200.0,76.3184,76.3409,76.2586,76.3259,42200.0
2014-05-21 11:10:00,102.11,102.14,101.99,102.05,42100.0,76.3184,76.3409,76.2287,76.2736,42100.0
2014-05-21 11:20:00,102.04,102.12,101.89,101.94,42100.0,76.2661,76.3259,76.154,76.1914,42100.0
2014-05-21 11:30:00,101.94,102.0,101.93,101.96,24100.0,76.1914,76.2362,76.1839,76.2063,24100.0
2014-05-21 11:40:00,101.96,101.97,101.84,101.9,34300.0,76.2063,76.2138,76.1166,76.1615,34300.0
2014-05-21 11:50:00,101.9,101.94,101.87,101.92,39600.0,76.1615,76.1914,76.1391,76.1764,39600.0
2014-05-21 12:00:00,101.93,102.06,101.93,102.03,22800.0,76.1839,76.2811,76.1839,76.2586,22800.0
2014-05-21 12:10:00,102.04,102.09,101.99,102.06,17400.0,76.2661,76.3035,76.2287,76.2811,17400.0
2014-05-21 12:20:00,102.08,102.22,102.08,102.19,23400.0,76.296,76.4006,76.296,76.3782,23400.0
2014-05-21 12:30:00,102.2,102.3,102.19,102.27,24000.0,76.3857,76.4604,76.3782,76.438,24000.0
2014-05-21 12:40:00,102.27,102.29,102.21,102.22,45800.0,76.438,76.453,76.3932,76.4006,45800.0
2014-05-21 12:50:00,102.23,102.32,102.22,102.29,32400.0,76.4081,76.4754,76.4006,76.453,32400.0
2014-05-21 13:00:00,102.29,102.39,102.29,102.39,40400.0,76.453,76.5277,76.453,76.5277,40400.0
2014-05-21 13:10:00,102.39,102.42,102.32,102.41,35600.0,76.5277,76.5501,76.4754,76.5427,35600.0
2014-05-21 13:20:00,102.41,102.49,102.39,102.45,21000.0,76.5427,76.6025,76.5277,76.5726,21000.0
2014-05-21 13:30:00,102.44,102.48,102.41,102.44,21900.0,76.5651,76.595,76.5427,76.5651,21900.0
2014-05-21 13:40:00,102.45,102.54,102.44,102.46,35800.0,76.5726,76.6398,76.5651,76.58,35800.0
2014-05-21 13:50:00,102.44,102.46,102.38,102.4,37200.0,76.5651,76.58,76.5202,76.5352,37200.0
2014-05-21 14:00:00,102.39,102.45,102.27,102.3,66000.0,76.5277,76.5726,76.438,76.4604,66000.0
2014-05-21 14:10:00,102.3,102.36,102.18,102.36,33100.0,76.4604,76.5053,76.3708,76.5053,33100.0
2014-05-21 14:20:00,102.34,102.47,102.33,102.44,28500.0,76.4903,76.5875,76.4829,76.5651,28500.0
2014-05-21 14:30:00,102.44,102.47,102.38,102.41,20100.0,76.5651,76.5875,76.5202,76.5427,20100.0
2014-05-21 14:40:00,102.43,102.49,102.4,102.41,46800.0,76.5576,76.6025,76.5352,76.5427,46800.0
2014-05-21 14:50:00,102.41,102.42,102.33,102.4,22100.0,76.5427,76.5501,76.4829,76.5352,22100.0
2014-05-21 15:00:00,102.4,102.5,102.4,102.46,39600.0,76.5352,76.6099,76.5352,76.58,39600.0
2014-05-21 15:10:00,102.47,102.52,102.44,102.46,40300.0,76.5875,76.6249,76.5651,76.58,40300.0
2014-05-21 15:20:00,102.46,102.52,102.45,102.48,84500.0,76.58,76.6249,76.5726,76.595,84500.0
2014-05-21 15:30:00,102.48,102.52,102.43,102.44,89600.0,76.595,76.6249,76.5576,76.5651,89600.0
2014-05-21 15:40:00,102.44,102.56,102.44,102.5,115300.0,76.5651,76.6548,76.5651,76.6099,115300.0
2014-05-21 15:50:00,102.5,102.58,102.49,102.54,231800.0,76.6099,76.6697,76.6025,76.6398,231800.0
2014-05-22 09:30:00,102.65,102.7,102.45,102.65,194500.0,76.722,76.7594,76.5726,76.722,194500.0
2014-05-22 09:40:00,102.66,102.98,102.59,102.87,82500.0,76.7295,76.9687,76.6772,76.8865,82500.0
2014-05-22 09:50:00,102.83,102.94,102.57,102.57,38700.0,76.8566,76.9388,76.6622,76.6622,38700.0
2014-05-22 10:00:00,102.57,102.7,102.41,102.46,32500.0,76.6622,76.7594,76.5427,76.58,32500.0
2014-05-22 10:10:00,102.47,102.68,102.43,102.59,43400.0,76.5875,76.7445,76.5576,76.6772,43400.0
2014-05-22 10:20:00,102.57,102.66,102.49,102.49,38200.0,76.6622,76.7295,76.6025,76.6025,38200.0
2014-05-22 10:30:00,102.48,102.6,102.47,102.52,32000.0,76.595,76.6847,76.5875,76.6249,32000.0
2014-05-22 10:40:00,102.52,102.61,102.46,102.59,24800.0,76.6249,76.6921,76.58,76.6772,24800.0
2014-05-22 10:50:00,102.58,102.69,102.52,102.52,26000.0,76.6697,76.7519,76.6249,76.6249,26000.0
2014-05-22 11:00:00,102.53,102.63,102.5,102.59,31900.0,76.6323,76.7071,76.6099,76.6772,31900.0
2014-05-22 11:10:00,102.59,102.61,102.38,102.39,71900.0,76.6772,76.6921,76.5202,76.5277,71900.0
2014-05-22 11:20:00,102.38,102.4,102.31,102.35,95100.0,76.5202,76.5352,76.4679,76.4978,95100.0
2014-05-22 11:30:00,102.36,102.45,102.23,102.23,68500.0,76.5053,76.5726,76.4081,76.4081,68500.0
2014-05-22 11:40:00,102.24,102.37,102.23,102.33,52000.0,76.4156,76.5128,76.4081,76.4829,52000.0
2014-05-22 11:50:00,102.34,102.47,102.32,102.4,47600.0,76.4903,76.5875,76.4754,76.5352,47600.0
2014-05-22 12:00:00,102.39,102.43,102.35,102.39,17100.0,76.5277,76.5576,76.4978,76.5277,17100.0
2014-05-22 12:10:00,102.4,102.46,102.35,102.45,13300.0,76.5352,76.58,76.4978,76.5726,13300.0
2014-05-22 12:20:00,102.47,102.56,102.44,102.55,16300.0,76.5875,76.6548,76.5651,76.6473,16300.0
2014-05-22 12:30:00,102.56,102.59,102.51,102.59,15600.0,76.6548,76.6772,76.6174,76.6772,15600.0
2014-05-22 12:40:00,102.59,102.6,102.44,102.45,20300.0,76.6772,76.6847,76.5651,76.5726,20300.0
2014-05-22 12:50:00,102.44,102.44,102.34,102.38,19000.0,76.5651,76.5651,76.4903,76.5202,19000.0
2014-05-22 13:00:00,102.39,102.45,102.38,102.41,15200.0,76.5277,76.5726,76.5202,76.5427,15200.0
2014-05-22 13:10:00,102.43,102.43,102.31,102.36,24800.0,76.5576,76.5576,76.4679,76.5053,24800.0
2014-05-22 13:20:00,102.37,102.38,102.28,102.37,41500.0,76.5128,76.5202,76.4455,76.5128,41500.0
2014-05-22 13:30:00,102.39,102.49,102.37,102.42,28200.0,76.5277,76.6025,76.5128,76.5501,28200.0
2014-05-22 13:40:00,102.43,102.46,102.4,102.46,21500.0,76.5576,76.58,76.5352,76.58,21500.0
2014-05-22 13:50:00,102.46,102.5,102.45,102.49,39400.0,76.58,76.6099,76.5726,76.6025,39400.0
2014-05-22 14:00:00,102.48,102.56,102.42,102.53,26800.0,76.595,76.6548,76.5501,76.6323,26800.0
2014-05-22 14:10:00,102.53,102.56,102.51,102.51,24700.0,76.6323,76.6548,76.6174,76.6174,24700.0
2014-05-22 14:20:00,102.51,102.51,102.32,102.35,30400.0,76.6174,76.6174,76.4754,76.4978,30400.0
2014-05-22 14:30:00,102.35,102.4,102.35,102.35,33700.0,76.4978,76.5352,76.4978,76.4978,33700.0
2014-05-22 14:40:00,102.35,102.46,102.35,102.44,32400.0,76.4978,76.58,76.4978,76.5651,32400.0
2014-05-22 14:50:00,102.43,102.47,102.35,102.41,56900.0,76.5576,76.5875,76.4978,76.5427,56900.0
2014-05-22 15:00:00,102.42,102.48,102.4,102.47,46900.0,76.5501,76.595,76.5352,76.5875,46900.0
2014-05-22 15:10:00,102.47,102.6,102.45,102.57,96100.0,76.5875,76.6847,76.5726,76.6622,96100.0
2014-05-22 15:20:00,102.58,102.66,102.54,102.55,139100.0,76.6697,76.7295,76.6398,76.6473,139100.0
2014-05-22 15:30:00,102.54,102.61,102.51,102.58,89600.0,76.6398,76.6921,76.6174,76.6697,89600.0
2014-05-22 15:40:00,102.57,102.62,102.46,102.5,91400.0,76.6622,76.6996,76.58,76.6099,91400.0
2014-05-22 15:50:00,102.5,102.51,102.44,102.46,213900.0,76.6099,76.6174,76.5651,76.58,213900.0
2014-05-23 09:30:00,102.52,102.52,102.13,102.32,177900.0,76.6249,76.6249,76.3334,76.4754,177900.0
2014-05-23 09:40:00,102.32,102.54,102.22,102.26,65800.0,76.4754,76.6398,76.4006,76.4305,65800.0
2014-05-23 09:50:00,102.27,102.32,102.23,102.28,93500.0,76.438,76.4754,76.4081,76.4455,93500.0
2014-05-23 10:00:00,102.28,102.66,102.28,102.65,166500.0,76.4455,76.7295,76.4455,76.722,166500.0
2014-05-23 10:10:00,102.65,102.85,102.55,102.64,143800.0,76.722,76.8715,76.6473,76.7146,143800.0
2014-05-23 10:20:00,102.65,102.74,102.56,102.61,50200.0,76.722,76.7893,76.6548,76.6921,50200.0
2014-05-23 10:30:00,102.61,102.64,102.31,102.35,161400.0,76.6921,76.7146,76.4679,76.4978,161400.0
2014-05-23 10:40:00,102.35,102.36,102.27,102.31,59000.0,76.4978,76.5053,76.438,76.4679,59000.0
2014-05-23 10:50:00,102.31,102.42,102.3,102.32,43900.0,76.4679,76.5501,76.4604,76.4754,43900.0
2014-05-23 11:00:00,102.32,102.33,102.29,102.3,50100.0,76.4754,76.4829,76.453,76.4604,50100.0
2014-05-23 11:10:00,102.31,102.35,102.24,102.28,36500.0,76.4679,76.4978,76.4156,76.4455,36500.0
2014-05-23 11:20:00,102.28,102.29,102.18,102.18,42000.0,76.4455,76.453,76.3708,76.3708,42000.0
2014-05-23 11:30:00,102.19,102.24,102.06,102.22,49500.0,76.3782,76.4156,76.2811,76.4006,49500.0
2014-05-23 11:40:00,102.24,102.3,102.24,102.26,62400.0,76.4156,76.4604,76.4156,76.4305,62400.0
2014-05-23 11:50:00,102.26,102.28,102.24,102.27,52600.0,76.4305,76.4455,76.4156,76.438,52600.0
2014-05-23 12:00:00,102.27,102.33,102.25,102.25,28500.0,76.438,76.4829,76.4231,76.4231,28500.0
2014-05-23 12:10:00,102.26,102.28,102.25,102.26,39900.0,76.4305,76.4455,76.4231,76.4305,39900.0
2014-05-23 12:20:00,102.26,102.32,102.26,102.3,41800.0,76.4305,76.4754,76.4305,76.4604,41800.0
2014-05-23 12:30:00,102.3,102.33,102.27,102.33,35500.0,76.4604,76.4829,76.438,76.4829,35500.0
2014-05-23 12:40:00,102.34,102.35,102.28,102.3,71400.0,76.4903,76.4978,76.4455,76.4604,71400.0
2014-05-23 12:50:00,102.31,102.43,102.31,102.37,80200.0,76.4679,76.5576,76.4679,76.5128,80200.0
2014-05-23 13:00:00,102.39,102.44,102.38,102.41,25000.0,76.5277,76.5651,76.5202,76.5427,25000.0
2014-05-23 13:10:00,102.4,102.42,102.36,102.36,37100.0,76.5352,76.5501,76.5053,76.5053,37100.0
2014-05-23 13:20:00,102.36,102.41,102.28,102.29,56700.0,76.5053,76.5427,76.4455,76.453,56700.0
2014-05-23 13:30:00,102.3,102.31,102.19,102.2,58000.0,76.4604,76.4679,76.3782,76.3857,58000.0
2014-05-23 13:40:00,102.19,102.2,102.11,102.19,98800.0,76.3782,76.3857,76.3184,76.3782,98800.0
2014-05-23 13:50:00,102.19,102.2,102.14,102.2,50600.0,76.3782,76.3857,76.3409,76.3857,50600.0
2014-05-23 14:00:00,102.19,102.23,102.17,102.2,69400.0,76.3782,76.4081,76.3633,76.3857,69400.0
2014-05-23 14:10:00,102.19,102.19,102.05,102.06,61900.0,76.3782,76.3782,76.2736,76.2811,61900.0
2014-05-23 14:20:00,102.06,102.12,102.05,102.05,90200.0,76.2811,76.3259,76.2736,76.2736,90200.0
2014-05-23 14:30:00,102.06,102.13,102.05,102.11,94500.0,76.2811,76.3334,76.2736,76.3184,94500.0
2014-05-23 14:40:00,102.11,102.13,101.83,101.89,230700.0,76.3184,76.3334,76.1092,76.154,230700.0
2014-05-23 14:50:00,101.89,101.91,101.77,101.89,106700.0,76.154,76.169,76.0643,76.154,106700.0
2014-05-23 15:00:00,101.89,101.98,101.89,101.9,126200.0,76.154,76.2213,76.154,76.1615,126200.0
2014-05-23 15:10:00,101.9,101.93,101.83,101.84,120600.0,76.1615,76.1839,76.1092,76.1166,120600.0
2014-05-23 15:20:00,101.85,101.97,101.84,101.91,123200.0,76.1241,76.2138,76.1166,76.169,123200.0
2014-05-23 15:30:00,101.92,102.0,101.92,101.98,91100.0,76.1764,76.2362,76.1764,76.2213,91100.0
2014-05-23 15:40:00,101.99,102.01,101.98,102.0,149600.0,76.2287,76.2437,76.2213,76.2362,149600.0
2014-05-23 15:50:00,102.01,102.01,101.95,102.0,287000.0,76.2437,76.2437,76.1988,76.2362,287000.0
2014-05-27 09:30:00,102.2,102.85,102.07,102.1,300700.0,76.3857,76.8715,76.2885,76.311,300700.0
2014-05-27 09:40:00,102.1,102.68,102.09,102.63,125700.0,76.311,76.7445,76.3035,76.7071,125700.0
2014-05-27 09:50:00,102.64,102.66,102.59,102.65,85400.0,76.7146,76.7295,76.6772,76.722,85400.0
2014-05-27 10:00:00,102.65,102.77,102.59,102.65,84200.0,76.722,76.8117,76.6772,76.722,84200.0
2014-05-27 10:10:00,102.64,102.64,102.54,102.64,82300.0,76.7146,76.7146,76.6398,76.7146,82300.0
2014-05-27 10:20:00,102.65,102.68,102.53,102.58,78200.0,76.722,76.7445,76.6323,76.6697,78200.0
2014-05-27 10:30:00,102.57,102.69,102.57,102.61,52400.0,76.6622,76.7519,76.6622,76.6921,52400.0
2014-05-27 10:40:00,102.61,102.63,102.56,102.59,63800.0,76.6921,76.7071,76.6548,76.6772,63800.0
2014-05-27 10:50:00,102.59,102.61,102.48,102.6,89600.0,76.6772,76.6921,76.595,76.6847,89600.0
2014-05-27 11:00:00,102.61,102.66,102.61,102.66,50800.0,76.6921,76.7295,76.6921,76.7295,50800.0
2014-05-27 11:10:00,102.66,102.68,102.62,102.64,44600.0,76.7295,76.7445,76.6996,76.7146,44600.0
2014-05-27 11:20:00,102.64,102.7,102.62,102.7,73300.0,76.7146,76.7594,76.6996,76.7594,73300.0
2014-05-27 11:30:00,102.69,102.7,102.58,102.67,72400.0,76.7519,76.7594,76.6697,76.737,72400.0
2014-05-27 11:40:00,102.67,102.68,102.45,102.51,115600.0,76.737,76.7445,76.5726,76.6174,115600.0
2014-05-27 11:50:00,102.52,102.65,102.5,102.5,54800.0,76.6249,76.722,76.6099,76.6099,54800.0
2014-05-27 12:00:00,102.52,102.52,102.39,102.5,52100.0,76.6249,76.6249,76.5277,76.6099,52100.0
2014-05-27 12:10:00,102.51,102.53,102.46,102.52,49800.0,76.6174,76.6323,76.58,76.6249,49800.0
2014-05-27 12:20:00,102.52,102.58,102.48,102.58,65700.0,76.6249,76.6697,76.595,76.6697,65700.0
2014-05-27 12:30:00,102.57,102.7,102.56,102.69,29200.0,76.6622,76.7594,76.6548,76.7519,29200.0
2014-05-27 12:40:00,102.7,102.7,102.64,102.69,28000.0,76.7594,76.7594,76.7146,76.7519,28000.0
2014-05-27 12:50:00,102.7,102.71,102.67,102.7,37900.0,76.7594,76.7669,76.737,76.7594,37900.0
2014-05-27 13:00:00,102.7,102.7,102.68,102.69,42500.0,76.7594,76.7594,76.7445,76.7519,42500.0
2014-05-27 13:10:00,102.69,102.7,102.68,102.7,47100.0,76.7519,76.7594,76.7445,76.7594,47100.0
2014-05-27 13:20:00,102.7,102.71,102.65,102.71,78700.0,76.7594,76.7669,76.722,76.7669,78700.0
2014-05-27 13:30:00,102.7,102.71,102.69,102.7,93100.0,76.7594,76.7669,76.7519,76.7594,93100.0
2014-05-27 13:40:00,102.7,102.71,102.67,102.68,100000.0,76.7594,76.7669,76.737,76.7445,100000.0
2014-05-27 13:50:00,102.68,102.72,102.64,102.7,116900.0,76.7445,76.7744,76.7146,76.7594,116900.0
2014-05-27 14:00:00,102.7,102.78,102.69,102.78,110600.0,76.7594,76.8192,76.7519,76.8192,110600.0
2014-05-27 14:10:00,102.77,102.9,102.77,102.84,78900.0,76.8117,76.9089,76.8117,76.864,78900.0
2014-05-27 14:20:00,102.85,102.88,102.75,102.78,109200.0,76.8715,76.8939,76.7968,76.8192,109200.0
2014-05-27 14:30:00,102.78,102.85,102.67,102.69,257200.0,76.8192,76.8715,76.737,76.7519,257200.0
2014-05-27 14:40:00,102.69,102.73,102.59,102.7,108600.0,76.7519,76.7818,76.6772,76.7594,108600.0
2014-05-27 14:50:00,102.71,102.76,102.7,102.71,50600.0,76.7669,76.8043,76.7594,76.7669,50600.0
2014-05-27 15:00:00,102.71,102.73,102.7,102.72,60700.0,76.7669,76.7818,76.7594,76.7744,60700.0
2014-05-27 15:10:00,102.72,102.73,102.71,102.72,54000.0,76.7744,76.7818,76.7669,76.7744,54000.0
2014-05-27 15:20:00,102.72,102.73,102.58,102.6,103000.0,76.7744,76.7818,76.6697,76.6847,103000.0
2014-05-27 15:30:00,102.6,102.63,102.52,102.61,118000.0,76.6847,76.7071,76.6249,76.6921,118000.0
2014-05-27 15:40:00,102.6,102.62,102.49,102.53,217400.0,76.6847,76.6996,76.6025,76.6323,217400.0
2014-05-27 15:50:00,102.53,102.53,102.26,102.37,533200.0,76.6323,76.6323,76.4305,76.5128,533200.0
2014-05-28 09:30:00,101.85,101.99,100.95,101.08,1021000.0,76.1241,76.2287,75.4514,75.5486,1021000.0
2014-05-28 09:40:00,101.05,101.43,100.87,100.99,524000.0,75.5262,75.8102,75.3916,75.4813,524000.0
2014-05-28 09:50:00,100.98,101.25,100.88,101.19,237600.0,75.4739,75.6757,75.3991,75.6308,237600.0
2014-05-28 10:00:00,101.18,101.29,101.07,101.29,260400.0,75.6233,75.7056,75.5411,75.7056,260400.0
2014-05-28 10:10:00,101.28,101.36,101.16,101.36,132000.0,75.6981,75.7579,75.6084,75.7579,132000.0
2014-05-28 10:20:00,101.36,101.61,101.32,101.54,186400.0,75.7579,75.9447,75.728,75.8924,186400.0
2014-05-28 10:30:00,101.53,101.59,101.51,101.51,122600.0,75.8849,75.9298,75.87,75.87,122600.0
2014-05-28 10:40:00,101.52,101.54,101.4,101.54,191300.0,75.8775,75.8924,75.7878,75.8924,191300.0
2014-05-28 10:50:00,101.53,101.76,101.47,101.73,146500.0,75.8849,76.0568,75.8401,76.0344,146500.0
2014-05-28 11:00:00,101.72,101.97,101.72,101.97,106800.0,76.0269,76.2138,76.0269,76.2138,106800.0
2014-05-28 11:10:00,101.97,102.04,101.92,101.93,108400.0,76.2138,76.2661,76.1764,76.1839,108400.0
2014-05-28 11:20:00,101.93,101.95,101.85,101.86,50600.0,76.1839,76.1988,76.1241,76.1316,50600.0
2014-05-28 11:30:00,101.86,101.89,101.8,101.8,72100.0,76.1316,76.154,76.0867,76.0867,72100.0
2014-05-28 11:40:00,101.8,101.96,101.8,101.86,90200.0,76.0867,76.2063,76.0867,76.1316,90200.0
2014-05-28 11:50:00,101.85,101.86,101.73,101.74,88800.0,76.1241,76.1316,76.0344,76.0419,88800.0
2014-05-28 12:00:00,101.73,101.78,101.66,101.75,120000.0,76.0344,76.0718,75.9821,76.0494,120000.0
2014-05-28 12:10:00,101.75,101.75,101.5,101.52,141100.0,76.0494,76.0494,75.8625,75.8775,141100.0
2014-05-28 12:20:00,101.51,101.52,101.25,101.3,363400.0,75.87,75.8775,75.6757,75.713,363400.0
2014-05-28 12:30:00,101.3,101.31,101.14,101.18,300900.0,75.713,75.7205,75.5934,75.6233,300900.0
2014-05-28 12:40:00,101.18,101.24,101.15,101.2,61800.0,75.6233,75.6682,75.6009,75.6383,61800.0
2014-05-28 12:50:00,101.19,101.32,101.16,101.32,65400.0,75.6308,75.728,75.6084,75.728,65400.0
2014-05-28 13:00:00,101.31,101.52,101.29,101.5,168600.0,75.7205,75.8775,75.7056,75.8625,168600.0
2014-05-28 13:10:00,101.49,101.51,101.46,101.47,60800.0,75.855,75.87,75.8326,75.8401,60800.0
2014-05-28 13:20:00,101.47,101.59,101.46,101.59,79300.0,75.8401,75.9298,75.8326,75.9298,79300.0
2014-05-28 13:30:00,101.59,101.68,101.57,101.58,65600.0,75.9298,75.997,75.9148,75.9223,65600.0
2014-05-28 13:40:00,101.58,101.62,101.5,101.56,72100.0,75.9223,75.9522,75.8625,75.9074,72100.0
2014-05-28 13:50:00,101.56,101.57,101.46,101.46,64300.0,75.9074,75.9148,75.8326,75.8326,64300.0
2014-05-28 14:00:00,101.46,101.49,101.36,101.37,110700.0,75.8326,75.855,75.7579,75.7653,110700.0
2014-05-28 14:10:00,101.37,101.37,101.25,101.26,193100.0,75.7653,75.7653,75.6757,75.6831,193100.0
2014-05-28 14:20:00,101.26,101.3,101.19,101.29,149200.0,75.6831,75.713,75.6308,75.7056,149200.0
2014-05-28 14:30:00,101.29,101.42,101.2,101.35,125600.0,75.7056,75.8027,75.6383,75.7504,125600.0
2014-05-28 14:40:00,101.35,101.44,101.31,101.43,87100.0,75.7504,75.8177,75.7205,75.8102,87100.0
2014-05-28 14:50:00,101.42,101.47,101.36,101.42,105200.0,75.8027,75.8401,75.7579,75.8027,105200.0
2014-05-28 15:00:00,101.43,101.48,101.42,101.45,105200.0,75.8102,75.8476,75.8027,75.8251,105200.0
2014-05-28 15:10:00,101.46,101.46,101.31,101.4,304400.0,75.8326,75.8326,75.7205,75.7878,304400.0
2014-05-28 15:20:00,101.4,101.49,101.37,101.48,162500.0,75.7878,75.855,75.7653,75.8476,162500.0
2014-05-28 15:30:00,101.48,101.5,101.46,101.48,264000.0,75.8476,75.8625,75.8326,75.8476,264000.0
2014-05-28 15:40:00,101.48,101.5,101.38,101.39,313500.0,75.8476,75.8625,75.7728,75.7803,313500.0
2014-05-28 15:50:00,101.39,101.39,101.22,101.31,761600.0,75.7803,75.7803,75.6532,75.7205,761600.0
2014-05-29 09:30:00,101.27,101.4,101.15,101.29,311900.0,76.2956,76.3935,76.2052,76.3107,311900.0
2014-05-29 09:40:00,101.29,101.3,101.01,101.1,88500.0,76.3107,76.3182,76.0997,76.1675,88500.0
2014-05-29 09:50:00,101.09,101.24,101.05,101.22,99300.0,76.16,76.273,76.1298,76.2579,99300.0
2014-05-29 10:00:00,101.22,101.27,101.02,101.05,86500.0,76.2579,76.2956,76.1072,76.1298,86500.0
2014-05-29 10:10:00,101.05,101.09,101.0,101.05,87100.0,76.1298,76.16,76.0922,76.1298,87100.0
2014-05-29 10:20:00,101.05,101.09,101.0,101.06,90300.0,76.1298,76.16,76.0922,76.1374,90300.0
2014-05-29 10:30:00,101.05,101.11,101.05,101.06,65600.0,76.1298,76.1751,76.1298,76.1374,65600.0
2014-05-29 10:40:00,101.07,101.14,101.02,101.1,59600.0,76.1449,76.1977,76.1072,76.1675,59600.0
2014-05-29 10:50:00,101.09,101.11,101.02,101.11,47400.0,76.16,76.1751,76.1072,76.1751,47400.0
2014-05-29 11:00:00,101.11,101.12,101.01,101.09,41300.0,76.1751,76.1826,76.0997,76.16,41300.0
2014-05-29 11:10:00,101.08,101.13,101.0,101.04,63100.0,76.1524,76.1901,76.0922,76.1223,63100.0
2014-05-29 11:20:00,101.04,101.04,100.91,100.96,90100.0,76.1223,76.1223,76.0244,76.062,90100.0
2014-05-29 11:30:00,100.96,100.97,100.87,100.95,47300.0,76.062,76.0696,75.9942,76.0545,47300.0
2014-05-29 11:40:00,100.95,101.03,100.94,101.01,28300.0,76.0545,76.1148,76.047,76.0997,28300.0
2014-05-29 11:50:00,101.02,101.07,100.97,101.07,42600.0,76.1072,76.1449,76.0696,76.1449,42600.0
2014-05-29 12:00:00,101.07,101.12,101.03,101.11,63100.0,76.1449,76.1826,76.1148,76.1751,63100.0
2014-05-29 12:10:00,101.1,101.13,101.07,101.09,53900.0,76.1675,76.1901,76.1449,76.16,53900.0
2014-05-29 12:20:00,101.09,101.09,101.0,101.03,23200.0,76.16,76.16,76.0922,76.1148,23200.0
2014-05-29 12:30:00,101.03,101.06,101.0,101.01,30300.0,76.1148,76.1374,76.0922,76.0997,30300.0
2014-05-29 12:40:00,101.01,101.09,101.0,101.05,28500.0,76.0997,76.16,76.0922,76.1298,28500.0
2014-05-29 12:50:00,101.05,101.09,101.04,101.07,49600.0,76.1298,76.16,76.1223,76.1449,49600.0
2014-05-29 13:00:00,101.07,101.12,101.06,101.11,54400.0,76.1449,76.1826,76.1374,76.1751,54400.0
2014-05-29 13:10:00,101.11,101.12,101.07,101.08,25000.0,76.1751,76.1826,76.1449,76.1524,25000.0
2014-05-29 13:20:00,101.09,101.11,101.06,101.09,29400.0,76.16,76.1751,76.1374,76.16,29400.0
2014-05-29 13:30:00,101.1,101.11,101.06,101.1,60900.0,76.1675,76.1751,76.1374,76.1675,60900.0
2014-05-29 13:40:00,101.09,101.17,101.09,101.1,87100.0,76.16,76.2203,76.16,76.1675,87100.0
2014-05-29 13:50:00,101.1,101.1,101.0,101.03,36800.0,76.1675,76.1675,76.0922,76.1148,36800.0
2014-05-29 14:00:00,101.03,101.08,101.01,101.08,37700.0,76.1148,76.1524,76.0997,76.1524,37700.0
2014-05-29 14:10:00,101.07,101.1,101.0,101.01,62400.0,76.1449,76.1675,76.0922,76.0997,62400.0
2014-05-29 14:20:00,101.0,101.09,101.0,101.07,55100.0,76.0922,76.16,76.0922,76.1449,55100.0
2014-05-29 14:30:00,101.07,101.27,101.05,101.25,83900.0,76.1449,76.2956,76.1298,76.2805,83900.0
2014-05-29 14:40:00,101.24,101.3,101.21,101.25,107100.0,76.273,76.3182,76.2504,76.2805,107100.0
2014-05-29 14:50:00,101.26,101.37,101.25,101.36,125100.0,76.2881,76.3709,76.2805,76.3634,125100.0
2014-05-29 15:00:00,101.36,101.4,101.33,101.4,105400.0,76.3634,76.3935,76.3408,76.3935,105400.0
2014-05-29 15:10:00,101.4,101.45,101.37,101.39,86700.0,76.3935,76.4312,76.3709,76.386,86700.0
2014-05-29 15:20:00,101.39,101.49,101.38,101.39,88300.0,76.386,76.4613,76.3785,76.386,88300.0
2014-05-29 15:30:00,101.39,101.39,101.25,101.27,134300.0,76.386,76.386,76.2805,76.2956,134300.0
2014-05-29 15:40:00,101.27,101.33,101.25,101.26,128600.0,76.2956,76.3408,76.2805,76.2881,128600.0
2014-05-29 15:50:00,101.27,101.34,101.25,101.34,330800.0,76.2956,76.3483,76.2805,76.3483,330800.0
2014-05-30 09:30:00,101.25,101.43,100.87,100.96,252400.0,76.2805,76.4161,75.9942,76.062,252400.0
2014-05-30 09:40:00,100.95,100.95,100.75,100.76,160800.0,76.0545,76.0545,75.9038,75.9114,160800.0
2014-05-30 09:50:00,100.78,100.91,100.71,100.88,146500.0,75.9264,76.0244,75.8737,76.0018,146500.0
2014-05-30 10:00:00,100.87,101.1,100.84,101.07,178300.0,75.9942,76.1675,75.9716,76.1449,178300.0
2014-05-30 10:10:00,101.06,101.1,100.94,100.96,76200.0,76.1374,76.1675,76.047,76.062,76200.0
2014-05-30 10:20:00,100.97,101.02,100.93,101.01,45300.0,76.0696,76.1072,76.0394,76.0997,45300.0
2014-05-30 10:30:00,101.02,101.08,101.0,101.03,80600.0,76.1072,76.1524,76.0922,76.1148,80600.0
2014-05-30 10:40:00,101.03,101.11,101.03,101.11,52900.0,76.1148,76.1751,76.1148,76.1751,52900.0
2014-05-30 10:50:00,101.11,101.17,101.01,101.01,55300.0,76.1751,76.2203,76.0997,76.0997,55300.0
2014-05-30 11:00:00,101.02,101.07,101.0,101.01,38300.0,76.1072,76.1449,76.0922,76.0997,38300.0
2014-05-30 11:10:00,101.0,101.07,101.0,101.04,59400.0,76.0922,76.1449,76.0922,76.1223,59400.0
2014-05-30 11:20:00,101.04,101.13,101.01,101.02,51700.0,76.1223,76.1901,76.0997,76.1072,51700.0
2014-05-30 11:30:00,101.0,101.0,100.9,100.9,60400.0,76.0922,76.0922,76.0168,76.0168,60400.0
2014-05-30 11:40:00,100.9,101.02,100.9,101.0,44800.0,76.0168,76.1072,76.0168,76.0922,44800.0
2014-05-30 11:50:00,101.0,101.04,100.88,100.89,61200.0,76.0922,76.1223,76.0018,76.0093,61200.0
2014-05-30 12:00:00,100.89,101.02,100.88,101.01,76400.0,76.0093,76.1072,76.0018,76.0997,76400.0
2014-05-30 12:10:00,101.0,101.1,101.0,101.06,29300.0,76.0922,76.1675,76.0922,76.1374,29300.0
2014-05-30 12:20:00,101.05,101.09,101.02,101.03,43100.0,76.1298,76.16,76.1072,76.1148,43100.0
2014-05-30 12:30:00,101.03,101.06,101.01,101.01,41700.0,76.1148,76.1374,76.0997,76.0997,41700.0
2014-05-30 12:40:00,101.01,101.01,100.92,100.95,73800.0,76.0997,76.0997,76.0319,76.0545,73800.0
2014-05-30 12:50:00,100.95,100.95,100.91,100.95,59200.0,76.0545,76.0545,76.0244,76.0545,59200.0
2014-05-30 13:00:00,100.94,100.96,100.92,100.93,51800.0,76.047,76.062,76.0319,76.0394,51800.0
2014-05-30 13:10:00,100.94,100.97,100.92,100.94,46800.0,76.047,76.0696,76.0319,76.047,46800.0
2014-05-30 13:20:00,100.94,101.03,100.93,101.01,32900.0,76.047,76.1148,76.0394,76.0997,32900.0
2014-05-30 13:30:00,101.01,101.05,100.98,101.05,34200.0,76.0997,76.1298,76.0771,76.1298,34200.0
2014-05-30 13:40:00,101.04,101.07,101.02,101.06,41800.0,76.1223,76.1449,76.1072,76.1374,41800.0
2014-05-30 13:50:00,101.07,101.15,101.06,101.14,59900.0,76.1449,76.2052,76.1374,76.1977,59900.0
2014-05-30 14:00:00,101.14,101.25,101.14,101.18,52300.0,76.1977,76.2805,76.1977,76.2278,52300.0
2014-05-30 14:10:00,101.18,101.24,101.13,101.16,70300.0,76.2278,76.273,76.1901,76.2127,70300.0
2014-05-30 14:20:00,101.16,101.22,101.15,101.18,44500.0,76.2127,76.2579,76.2052,76.2278,44500.0
2014-05-30 14:30:00,101.17,101.18,101.13,101.17,54100.0,76.2203,76.2278,76.1901,76.2203,54100.0
2014-05-30 14:40:00,101.17,101.19,101.15,101.19,42200.0,76.2203,76.2353,76.2052,76.2353,42200.0
2014-05-30 14:50:00,101.19,101.26,101.14,101.16,65000.0,76.2353,76.2881,76.1977,76.2127,65000.0
2014-05-30 15:00:00,101.16,101.19,101.15,101.17,38700.0,76.2127,76.2353,76.2052,76.2203,38700.0
2014-05-30 15:10:00,101.16,101.18,101.15,101.16,90600.0,76.2127,76.2278,76.2052,76.2127,90600.0
2014-05-30 15:20:00,101.16,101.24,101.15,101.24,104500.0,76.2127,76.273,76.2052,76.273,104500.0
2014-05-30 15:30:00,101.23,101.31,101.16,101.28,111400.0,76.2655,76.3257,76.2127,76.3031,111400.0
2014-05-30 15:40:00,101.27,101.31,101.24,101.31,121800.0,76.2956,76.3257,76.273,76.3257,121800.0
2014-05-30 15:50:00,101.31,101.46,101.3,101.42,441200.0,76.3257,76.4387,76.3182,76.4086,441200.0
2014-06-02 09:30:00,101.39,101.82,101.32,101.79,210400.0,76.386,76.71,76.3333,76.6874,210400.0
2014-06-02 09:40:00,101.79,101.89,101.66,101.72,103000.0,76.6874,76.7627,76.5894,76.6346,103000.0
2014-06-02 09:50:00,101.73,102.09,101.71,102.0,82400.0,76.6422,76.9134,76.6271,76.8456,82400.0
2014-06-02 10:00:00,101.98,102.08,101.88,102.0,82000.0,76.8305,76.9058,76.7552,76.8456,82000.0
2014-06-02 10:10:00,102.01,102.21,102.0,102.16,82600.0,76.8531,77.0038,76.8456,76.9661,82600.0
2014-06-02 10:20:00,102.16,102.24,102.04,102.08,80800.0,76.9661,77.0264,76.8757,76.9058,80800.0
2014-06-02 10:30:00,102.08,102.23,102.07,102.22,65400.0,76.9058,77.0188,76.8983,77.0113,65400.0
2014-06-02 10:40:00,102.22,102.26,102.0,102.03,76200.0,77.0113,77.0414,76.8456,76.8682,76200.0
2014-06-02 10:50:00,102.03,102.18,102.01,102.18,48000.0,76.8682,76.9812,76.8531,76.9812,48000.0
2014-06-02 11:00:00,102.18,102.22,102.13,102.2,44800.0,76.9812,77.0113,76.9435,76.9962,44800.0
2014-06-02 11:10:00,102.19,102.4,102.16,102.38,119900.0,76.9887,77.1469,76.9661,77.1319,119900.0
2014-06-02 11:20:00,102.38,102.49,102.25,102.47,105800.0,77.1319,77.2147,77.0339,77.1997,105800.0
2014-06-02 11:30:00,102.48,102.48,102.31,102.43,90500.0,77.2072,77.2072,77.0791,77.1695,90500.0
2014-06-02 11:40:00,102.43,102.43,102.3,102.4,56000.0,77.1695,77.1695,77.0716,77.1469,56000.0
2014-06-02 11:50:00,102.4,102.44,102.33,102.42,54900.0,77.1469,77.1771,77.0942,77.162,54900.0
2014-06-02 12:00:00,102.43,102.5,102.42,102.48,42400.0,77.1695,77.2223,77.162,77.2072,42400.0
2014-06-02 12:10:00,102.48,102.5,102.23,102.23,91900.0,77.2072,77.2223,77.0188,77.0188,91900.0
2014-06-02 12:20:00,102.23,102.25,102.16,102.23,32800.0,77.0188,77.0339,76.9661,77.0188,32800.0
2014-06-02 12:30:00,102.24,102.27,102.19,102.21,45200.0,77.0264,77.049,76.9887,77.0038,45200.0
2014-06-02 12:40:00,102.2,102.24,102.14,102.16,27800.0,76.9962,77.0264,76.951,76.9661,27800.0
2014-06-02 12:50:00,102.17,102.19,102.12,102.19,15200.0,76.9736,76.9887,76.936,76.9887,15200.0
2014-06-02 13:00:00,102.2,102.2,102.09,102.09,24000.0,76.9962,76.9962,76.9134,76.9134,24000.0
2014-06-02 13:10:00,102.11,102.15,102.0,102.01,53200.0,76.9284,76.9586,76.8456,76.8531,53200.0
2014-06-02 13:20:00,102.01,102.04,101.99,102.03,28400.0,76.8531,76.8757,76.838,76.8682,28400.0
2014-06-02 13:30:00,102.03,102.06,102.0,102.01,20300.0,76.8682,76.8908,76.8456,76.8531,20300.0
2014-06-02 13:40:00,102.0,102.04,101.95,101.98,30900.0,76.8456,76.8757,76.8079,76.8305,30900.0
2014-06-02 13:50:00,101.99,102.0,101.95,101.96,21200.0,76.838,76.8456,76.8079,76.8154,21200.0
2014-06-02 14:00:00,101.96,101.98,101.92,101.95,29500.0,76.8154,76.8305,76.7853,76.8079,29500.0
2014-06-02 14:10:00,101.95,102.04,101.94,102.02,37200.0,76.8079,76.8757,76.8004,76.8606,37200.0
2014-06-02 14:20:00,102.02,102.05,102.01,102.05,22800.0,76.8606,76.8832,76.8531,76.8832,22800.0
2014-06-02 14:30:00,102.04,102.06,101.97,101.98,28500.0,76.8757,76.8908,76.823,76.8305,28500.0
2014-06-02 14:40:00,101.98,102.02,101.95,102.02,26800.0,76.8305,76.8606,76.8079,76.8606,26800.0
2014-06-02 14:50:00,102.02,102.02,101.95,101.97,27300.0,76.8606,76.8606,76.8079,76.823,27300.0
2014-06-02 15:00:00,101.97,102.01,101.93,101.98,58500.0,76.823,76.8531,76.7928,76.8305,58500.0
2014-06-02 15:10:00,101.98,102.06,101.91,102.05,45700.0,76.8305,76.8908,76.7778,76.8832,45700.0
2014-06-02 15:20:00,102.06,102.07,101.98,102.03,50800.0,76.8908,76.8983,76.8305,76.8682,50800.0
2014-06-02 15:30:00,102.02,102.06,102.01,102.03,54600.0,76.8606,76.8908,76.8531,76.8682,54600.0
2014-06-02 15:40:00,102.03,102.12,102.02,102.08,122600.0,76.8682,76.936,76.8606,76.9058,122600.0
2014-06-02 15:50:00,102.08,102.11,102.01,102.04,202600.0,76.9058,76.9284,76.8531,76.8757,202600.0
2014-06-03 09:30:00,101.64,101.95,101.43,101.84,170800.0,76.5743,76.8079,76.4161,76.725,170800.0
2014-06-03 09:40:00,101.84,101.85,101.68,101.73,91100.0,76.725,76.7326,76.6045,76.6422,91100.0
2014-06-03 09:50:00,101.73,101.84,101.7,101.84,61100.0,76.6422,76.725,76.6195,76.725,61100.0
2014-06-03 10:00:00,101.83,101.92,101.77,101.82,75200.0,76.7175,76.7853,76.6723,76.71,75200.0
2014-06-03 10:10:00,101.83,101.9,101.78,101.82,51800.0,76.7175,76.7702,76.6798,76.71,51800.0
2014-06-03 10:20:00,101.83,101.95,101.82,101.88,69800.0,76.7175,76.8079,76.71,76.7552,69800.0
2014-06-03 10:30:00,101.87,101.99,101.86,101.97,54700.0,76.7476,76.838,76.7401,76.823,54700.0
2014-06-03 10:40:00,101.97,102.0,101.79,101.86,64100.0,76.823,76.8456,76.6874,76.7401,64100.0
2014-06-03 10:50:00,101.85,101.86,101.77,101.82,39800.0,76.7326,76.7401,76.6723,76.71,39800.0
2014-06-03 11:00:00,101.82,101.84,101.65,101.7,62400.0,76.71,76.725,76.5819,76.6195,62400.0
2014-06-03 11:10:00,101.7,101.74,101.52,101.74,93300.0,76.6195,76.6497,76.4839,76.6497,93300.0
2014-06-03 11:20:00,101.73,101.78,101.66,101.72,64400.0,76.6422,76.6798,76.5894,76.6346,64400.0
2014-06-03 11:30:00,101.71,101.72,101.56,101.65,100700.0,76.6271,76.6346,76.5141,76.5819,100700.0
2014-06-03 11:40:00,101.64,101.65,101.53,101.64,35400.0,76.5743,76.5819,76.4915,76.5743,35400.0
2014-06-03 11:50:00,101.65,101.79,101.58,101.79,64400.0,76.5819,76.6874,76.5291,76.6874,64400.0
2014-06-03 12:00:00,101.79,101.79,101.57,101.6,72100.0,76.6874,76.6874,76.5216,76.5442,72100.0
2014-06-03 12:10:00,101.59,101.8,101.59,101.77,100500.0,76.5367,76.6949,76.5367,76.6723,100500.0
2014-06-03 12:20:00,101.77,101.79,101.66,101.7,51900.0,76.6723,76.6874,76.5894,76.6195,51900.0
2014-06-03 12:30:00,101.71,101.8,101.71,101.72,34700.0,76.6271,76.6949,76.6271,76.6346,34700.0
2014-06-03 12:40:00,101.72,101.76,101.71,101.72,24800.0,76.6346,76.6648,76.6271,76.6346,24800.0
2014-06-03 12:50:00,101.72,101.79,101.71,101.78,17400.0,76.6346,76.6874,76.6271,76.6798,17400.0
2014-06-03 13:00:00,101.77,101.79,101.67,101.71,20000.0,76.6723,76.6874,76.5969,76.6271,20000.0
2014-06-03 13:10:00,101.7,101.71,101.54,101.61,29900.0,76.6195,76.6271,76.499,76.5517,29900.0
2014-06-03 13:20:00,101.6,101.64,101.59,101.61,25200.0,76.5442,76.5743,76.5367,76.5517,25200.0
2014-06-03 13:30:00,101.62,101.63,101.55,101.59,37100.0,76.5593,76.5668,76.5065,76.5367,37100.0
2014-06-03 13:40:00,101.58,101.59,101.52,101.52,35100.0,76.5291,76.5367,76.4839,76.4839,35100.0
2014-06-03 13:50:00,101.51,101.59,101.51,101.55,25900.0,76.4764,76.5367,76.4764,76.5065,25900.0
2014-06-03 14:00:00,101.55,101.56,101.51,101.52,26700.0,76.5065,76.5141,76.4764,76.4839,26700.0
2014-06-03 14:10:00,101.52,101.52,101.42,101.47,46600.0,76.4839,76.4839,76.4086,76.4463,46600.0
2014-06-03 14:20:00,101.47,101.52,101.47,101.52,33900.0,76.4463,76.4839,76.4463,76.4839,33900.0
2014-06-03 14:30:00,101.51,101.52,101.45,101.45,37100.0,76.4764,76.4839,76.4312,76.4312,37100.0
2014-06-03 14:40:00,101.45,101.5,101.41,101.49,53500.0,76.4312,76.4689,76.4011,76.4613,53500.0
2014-06-03 14:50:00,101.48,101.5,101.43,101.45,49200.0,76.4538,76.4689,76.4161,76.4312,49200.0
2014-06-03 15:00:00,101.45,101.49,101.43,101.44,43600.0,76.4312,76.4613,76.4161,76.4237,43600.0
2014-06-03 15:10:00,101.46,101.54,101.45,101.52,43200.0,76.4387,76.499,76.4312,76.4839,43200.0
2014-06-03 15:20:00,101.52,101.56,101.48,101.52,43400.0,76.4839,76.5141,76.4538,76.4839,43400.0
2014-06-03 15:30:00,101.52,101.59,101.47,101.52,141600.0,76.4839,76.5367,76.4463,76.4839,141600.0
2014-06-03 15:40:00,101.52,101.55,101.47,101.5,106700.0,76.4839,76.5065,76.4463,76.4689,106700.0
2014-06-03 15:50:00,101.49,101.54,101.41,101.45,262200.0,76.4613,76.499,76.4011,76.4312,262200.0
2014-06-04 09:30:00,101.36,101.85,101.27,101.75,137500.0,76.3634,76.7326,76.2956,76.6572,137500.0
2014-06-04 09:40:00,101.73,101.79,101.49,101.73,80300.0,76.6422,76.6874,76.4613,76.6422,80300.0
2014-06-04 09:50:00,101.75,102.19,101.72,102.18,129500.0,76.6572,76.9887,76.6346,76.9812,129500.0
2014-06-04 10:00:00,102.19,102.19,102.02,102.05,76600.0,76.9887,76.9887,76.8606,76.8832,76600.0
2014-06-04 10:10:00,102.05,102.08,101.74,101.76,44500.0,76.8832,76.9058,76.6497,76.6648,44500.0
2014-06-04 10:20:00,101.75,101.78,101.65,101.68,59400.0,76.6572,76.6798,76.5819,76.6045,59400.0
2014-06-04 10:30:00,101.66,101.95,101.66,101.95,52700.0,76.5894,76.8079,76.5894,76.8079,52700.0
2014-06-04 10:40:00,101.95,102.12,101.95,102.0,63900.0,76.8079,76.936,76.8079,76.8456,63900.0
2014-06-04 10:50:00,102.0,102.07,101.9,101.96,37400.0,76.8456,76.8983,76.7702,76.8154,37400.0
2014-06-04 11:00:00,101.95,101.99,101.9,101.95,30500.0,76.8079,76.838,76.7702,76.8079,30500.0
2014-06-04 11:10:00,101.94,101.99,101.91,101.98,27800.0,76.8004,76.838,76.7778,76.8305,27800.0
2014-06-04 11:20:00,101.99,102.1,101.98,102.07,42200.0,76.838,76.9209,76.8305,76.8983,42200.0
2014-06-04 11:30:00,102.07,102.17,102.03,102.13,52300.0,76.8983,76.9736,76.8682,76.9435,52300.0
2014-06-04 11:40:00,102.13,102.17,102.12,102.13,29300.0,76.9435,76.9736,76.936,76.9435,29300.0
2014-06-04 11:50:00,102.12,102.24,102.09,102.22,42400.0,76.936,77.0264,76.9134,77.0113,42400.0
2014-06-04 12:00:00,102.21,102.29,102.19,102.24,55800.0,77.0038,77.064,76.9887,77.0264,55800.0
2014-06-04 12:10:00,102.25,102.31,102.21,102.22,59200.0,77.0339,77.0791,77.0038,77.0113,59200.0
2014-06-04 12:20:00,102.24,102.25,102.17,102.22,24700.0,77.0264,77.0339,76.9736,77.0113,24700.0
2014-06-04 12:30:00,102.22,102.29,102.21,102.26,38600.0,77.0113,77.064,77.0038,77.0414,38600.0
2014-06-04 12:40:00,102.26,102.27,102.22,102.23,27400.0,77.0414,77.049,77.0113,77.0188,27400.0
2014-06-04 12:50:00,102.23,102.25,102.22,102.25,17600.0,77.0188,77.0339,77.0113,77.0339,17600.0
2014-06-04 13:00:00,102.22,102.28,102.13,102.13,45000.0,77.0113,77.0565,76.9435,76.9435,45000.0
2014-06-04 13:10:00,102.13,102.2,102.13,102.18,25100.0,76.9435,76.9962,76.9435,76.9812,25100.0
2014-06-04 13:20:00,102.19,102.19,102.11,102.13,30000.0,76.9887,76.9887,76.9284,76.9435,30000.0
2014-06-04 13:30:00,102.15,102.16,102.08,102.08,16800.0,76.9586,76.9661,76.9058,76.9058,16800.0
2014-06-04 13:40:00,102.08,102.13,102.05,102.13,27200.0,76.9058,76.9435,76.8832,76.9435,27200.0
2014-06-04 13:50:00,102.12,102.29,102.12,102.17,83800.0,76.936,77.064,76.936,76.9736,83800.0
2014-06-04 14:00:00,102.15,102.2,102.14,102.16,28200.0,76.9586,76.9962,76.951,76.9661,28200.0
2014-06-04 14:10:00,102.16,102.28,102.15,102.28,40000.0,76.9661,77.0565,76.9586,77.0565,40000.0
2014-06-04 14:20:00,102.27,102.3,102.2,102.2,45900.0,77.049,77.0716,76.9962,76.9962,45900.0
2014-06-04 14:30:00,102.2,102.25,102.17,102.22,31200.0,76.9962,77.0339,76.9736,77.0113,31200.0
2014-06-04 14:40:00,102.22,102.23,102.17,102.18,32600.0,77.0113,77.0188,76.9736,76.9812,32600.0
2014-06-04 14:50:00,102.18,102.27,102.17,102.26,44300.0,76.9812,77.049,76.9736,77.0414,44300.0
2014-06-04 15:00:00,102.25,102.3,102.19,102.22,59600.0,77.0339,77.0716,76.9887,77.0113,59600.0
2014-06-04 15:10:00,102.23,102.28,102.2,102.22,33400.0,77.0188,77.0565,76.9962,77.0113,33400.0
2014-06-04 15:20:00,102.23,102.29,102.17,102.19,62100.0,77.0188,77.064,76.9736,76.9887,62100.0
2014-06-04 15:30:00,102.19,102.26,102.18,102.26,84000.0,76.9887,77.0414,76.9812,77.0414,84000.0
2014-06-04 15:40:00,102.26,102.37,102.25,102.35,231500.0,77.0414,77.1243,77.0339,77.1093,231500.0
2014-06-04 15:50:00,102.35,102.47,102.31,102.43,465300.0,77.1093,77.1997,77.0791,77.1695,465300.0
2014-06-05 09:30:00,102.34,102.4,102.0,102.01,155000.0,77.1017,77.1469,76.8456,76.8531,155000.0
2014-06-05 09:40:00,102.0,102.14,101.96,102.13,94400.0,76.8456,76.951,76.8154,76.9435,94400.0
2014-06-05 09:50:00,102.14,102.16,101.91,101.94,45200.0,76.951,76.9661,76.7778,76.8004,45200.0
2014-06-05 10:00:00,101.94,102.01,101.76,101.77,89800.0,76.8004,76.8531,76.6648,76.6723,89800.0
2014-06-05 10:10:00,101.77,101.85,101.75,101.82,65300.0,76.6723,76.7326,76.6572,76.71,65300.0
2014-06-05 10:20:00,101.83,102.07,101.8,102.05,60800.0,76.7175,76.8983,76.6949,76.8832,60800.0
2014-06-05 10:30:00,102.05,102.32,102.03,102.31,57000.0,76.8832,77.0866,76.8682,77.0791,57000.0
2014-06-05 10:40:00,102.31,102.42,102.31,102.39,47200.0,77.0791,77.162,77.0791,77.1394,47200.0
2014-06-05 10:50:00,102.39,102.44,102.3,102.4,57400.0,77.1394,77.1771,77.0716,77.1469,57400.0
2014-06-05 11:00:00,102.4,102.41,102.33,102.38,28700.0,77.1469,77.1545,77.0942,77.1319,28700.0
2014-06-05 11:10:00,102.37,102.44,102.32,102.37,40900.0,77.1243,77.1771,77.0866,77.1243,40900.0
2014-06-05 11:20:00,102.36,102.39,102.28,102.3,16900.0,77.1168,77.1394,77.0565,77.0716,16900.0
2014-06-05 11:30:00,102.3,102.31,102.2,102.29,36700.0,77.0716,77.0791,76.9962,77.064,36700.0
2014-06-05 11:40:00,102.29,102.44,102.26,102.43,38500.0,77.064,77.1771,77.0414,77.1695,38500.0
2014-06-05 11:50:00,102.44,102.5,102.43,102.5,35400.0,77.1771,77.2223,77.1695,77.2223,35400.0
2014-06-05 12:00:00,102.47,102.6,102.46,102.6,58100.0,77.1997,77.2976,77.1921,77.2976,58100.0
2014-06-05 12:10:00,102.59,102.6,102.46,102.47,35600.0,77.2901,77.2976,77.1921,77.1997,35600.0
2014-06-05 12:20:00,102.46,102.55,102.46,102.49,23100.0,77.1921,77.2599,77.1921,77.2147,23100.0
2014-06-05 12:30:00,102.5,102.6,102.49,102.6,52500.0,77.2223,77.2976,77.2147,77.2976,52500.0
2014-06-05 12:40:00,102.58,102.6,102.43,102.48,71600.0,77.2825,77.2976,77.1695,77.2072,71600.0
2014-06-05 12:50:00,102.49,102.52,102.39,102.41,12300.0,77.2147,77.2373,77.1394,77.1545,12300.0
2014-06-05 13:00:00,102.4,102.47,102.39,102.47,16200.0,77.1469,77.1997,77.1394,77.1997,16200.0
2014-06-05 13:10:00,102.47,102.51,102.39,102.41,14700.0,77.1997,77.2298,77.1394,77.1545,14700.0
2014-06-05 13:20:00,102.41,102.47,102.39,102.41,16500.0,77.1545,77.1997,77.1394,77.1545,16500.0
2014-06-05 13:30:00,102.41,102.42,102.31,102.33,34000.0,77.1545,77.162,77.0791,77.0942,34000.0
2014-06-05 13:40:00,102.34,102.34,102.18,102.19,36000.0,77.1017,77.1017,76.9812,76.9887,36000.0
2014-06-05 13:50:00,102.2,102.31,102.2,102.26,30400.0,76.9962,77.0791,76.9962,77.0414,30400.0
2014-06-05 14:00:00,102.27,102.33,102.26,102.3,19300.0,77.049,77.0942,77.0414,77.0716,19300.0
2014-06-05 14:10:00,102.32,102.4,102.31,102.38,28100.0,77.0866,77.1469,77.0791,77.1319,28100.0
2014-06-05 14:20:00,102.38,102.44,102.38,102.43,36200.0,77.1319,77.1771,77.1319,77.1695,36200.0
2014-06-05 14:30:00,102.43,102.51,102.41,102.42,36300.0,77.1695,77.2298,77.1545,77.162,36300.0
2014-06-05 14:40:00,102.42,102.5,102.4,102.46,16600.0,77.162,77.2223,77.1469,77.1921,16600.0
2014-06-05 14:50:00,102.46,102.46,102.32,102.33,58500.0,77.1921,77.1921,77.0866,77.0942,58500.0
2014-06-05 15:00:00,102.32,102.44,102.32,102.35,44200.0,77.0866,77.1771,77.0866,77.1093,44200.0
2014-06-05 15:10:00,102.36,102.43,102.34,102.37,59400.0,77.1168,77.1695,77.1017,77.1243,59400.0
2014-06-05 15:20:00,102.37,102.39,102.31,102.34,37500.0,77.1243,77.1394,77.0791,77.1017,37500.0
2014-06-05 15:30:00,102.33,102.43,102.32,102.43,58300.0,77.0942,77.1695,77.0866,77.1695,58300.0
2014-06-05 15:40:00,102.42,102.51,102.4,102.49,95900.0,77.162,77.2298,77.1469,77.2147,95900.0
2014-06-05 15:50:00,102.5,102.53,102.44,102.44,197500.0,77.2223,77.2449,77.1771,77.1771,197500.0
2014-06-06 09:30:00,102.41,102.62,102.31,102.44,122600.0,77.1545,77.3127,77.0791,77.1771,122600.0
2014-06-06 09:40:00,102.42,102.52,102.29,102.46,104200.0,77.162,77.2373,77.064,77.1921,104200.0
2014-06-06 09:50:00,102.47,102.5,102.29,102.36,44100.0,77.1997,77.2223,77.064,77.1168,44100.0
2014-06-06 10:00:00,102.37,102.42,102.33,102.36,51000.0,77.1243,77.162,77.0942,77.1168,51000.0
2014-06-06 10:10:00,102.35,102.37,102.26,102.29,45600.0,77.1093,77.1243,77.0414,77.064,45600.0
2014-06-06 10:20:00,102.28,102.35,102.27,102.3,78600.0,77.0565,77.1093,77.049,77.0716,78600.0
2014-06-06 10:30:00,102.31,102.33,102.2,102.23,44300.0,77.0791,77.0942,76.9962,77.0188,44300.0
2014-06-06 10:40:00,102.24,102.26,102.13,102.15,27400.0,77.0264,77.0414,76.9435,76.9586,27400.0
2014-06-06 10:50:00,102.15,102.22,102.03,102.16,132000.0,76.9586,77.0113,76.8682,76.9661,132000.0
2014-06-06 11:00:00,102.16,102.17,102.07,102.1,44700.0,76.9661,76.9736,76.8983,76.9209,44700.0
2014-06-06 11:10:00,102.1,102.1,101.96,101.97,51100.0,76.9209,76.9209,76.8154,76.823,51100.0
2014-06-06 11:20:00,101.97,102.07,101.97,102.04,74800.0,76.823,76.8983,76.823,76.8757,74800.0
2014-06-06 11:30:00,102.04,102.05,101.98,102.0,35600.0,76.8757,76.8832,76.8305,76.8456,35600.0
2014-06-06 11:40:00,102.0,102.01,101.98,102.0,16400.0,76.8456,76.8531,76.8305,76.8456,16400.0
2014-06-06 11:50:00,102.0,102.05,101.97,102.02,22200.0,76.8456,76.8832,76.823,76.8606,22200.0
2014-06-06 12:00:00,102.01,102.04,101.94,101.95,30300.0,76.8531,76.8757,76.8004,76.8079,30300.0
2014-06-06 12:10:00,101.94,101.99,101.93,101.96,23100.0,76.8004,76.838,76.7928,76.8154,23100.0
2014-06-06 12:20:00,101.95,102.02,101.95,101.97,52700.0,76.8079,76.8606,76.8079,76.823,52700.0
2014-06-06 12:30:00,101.96,102.06,101.93,102.06,33000.0,76.8154,76.8908,76.7928,76.8908,33000.0
2014-06-06 12:40:00,102.08,102.08,102.0,102.03,27700.0,76.9058,76.9058,76.8456,76.8682,27700.0
2014-06-06 12:50:00,102.02,102.04,101.96,101.97,70600.0,76.8606,76.8757,76.8154,76.823,70600.0
2014-06-06 13:00:00,101.99,102.0,101.95,101.96,23800.0,76.838,76.8456,76.8079,76.8154,23800.0
2014-06-06 13:10:00,101.96,101.98,101.92,101.93,48100.0,76.8154,76.8305,76.7853,76.7928,48100.0
2014-06-06 13:20:00,101.93,101.97,101.92,101.97,34300.0,76.7928,76.823,76.7853,76.823,34300.0
2014-06-06 13:30:00,101.97,101.97,101.92,101.95,42000.0,76.823,76.823,76.7853,76.8079,42000.0
2014-06-06 13:40:00,101.94,101.97,101.88,101.95,68400.0,76.8004,76.823,76.7552,76.8079,68400.0
2014-06-06 13:50:00,101.95,101.95,101.84,101.88,55200.0,76.8079,76.8079,76.725,76.7552,55200.0
2014-06-06 14:00:00,101.89,101.96,101.83,101.96,38700.0,76.7627,76.8154,76.7175,76.8154,38700.0
2014-06-06 14:10:00,101.97,102.02,101.9,101.94,39300.0,76.823,76.8606,76.7702,76.8004,39300.0
2014-06-06 14:20:00,101.95,101.98,101.9,101.98,49600.0,76.8079,76.8305,76.7702,76.8305,49600.0
2014-06-06 14:30:00,101.98,102.0,101.9,101.95,27900.0,76.8305,76.8456,76.7702,76.8079,27900.0
2014-06-06 14:40:00,101.96,101.99,101.92,101.94,23000.0,76.8154,76.838,76.7853,76.8004,23000.0
2014-06-06 14:50:00,101.93,101.98,101.92,101.96,47000.0,76.7928,76.8305,76.7853,76.8154,47000.0
2014-06-06 15:00:00,101.96,101.99,101.93,101.94,63800.0,76.8154,76.838,76.7928,76.8004,63800.0
2014-06-06 15:10:00,101.93,102.02,101.93,102.02,35600.0,76.7928,76.8606,76.7928,76.8606,35600.0
2014-06-06 15:20:00,102.02,102.03,101.95,101.96,107200.0,76.8606,76.8682,76.8079,76.8154,107200.0
2014-06-06 15:30:00,101.96,101.98,101.84,101.86,104300.0,76.8154,76.8305,76.725,76.7401,104300.0
2014-06-06 15:40:00,101.85,101.87,101.78,101.84,160900.0,76.7326,76.7476,76.6798,76.725,160900.0
2014-06-06 15:50:00,101.85,101.93,101.81,101.93,178600.0,76.7326,76.7928,76.7024,76.7928,178600.0
2014-06-09 09:30:00,101.59,102.0,101.58,101.7,178300.0,76.5367,76.8456,76.5291,76.6195,178300.0
2014-06-09 09:40:00,101.7,102.0,101.68,101.93,153200.0,76.6195,76.8456,76.6045,76.7928,153200.0
2014-06-09 09:50:00,101.93,101.94,101.39,101.45,188200.0,76.7928,76.8004,76.386,76.4312,188200.0
2014-06-09 10:00:00,101.46,101.46,101.36,101.36,140400.0,76.4387,76.4387,76.3634,76.3634,140400.0
2014-06-09 10:10:00,101.38,101.4,101.27,101.37,133600.0,76.3785,76.3935,76.2956,76.3709,133600.0
2014-06-09 10:20:00,101.38,101.38,101.28,101.28,98000.0,76.3785,76.3785,76.3031,76.3031,98000.0
2014-06-09 10:30:00,101.29,101.43,101.18,101.43,125100.0,76.3107,76.4161,76.2278,76.4161,125100.0
2014-06-09 10:40:00,101.43,101.58,101.43,101.49,71500.0,76.4161,76.5291,76.4161,76.4613,71500.0
2014-06-09 10:50:00,101.49,101.59,101.47,101.53,63600.0,76.4613,76.5367,76.4463,76.4915,63600.0
2014-06-09 11:00:00,101.54,101.55,101.33,101.35,66900.0,76.499,76.5065,76.3408,76.3559,66900.0
2014-06-09 11:10:00,101.34,101.42,101.29,101.39,101800.0,76.3483,76.4086,76.3107,76.386,101800.0
2014-06-09 11:20:00,101.38,101.41,101.35,101.37,37100.0,76.3785,76.4011,76.3559,76.3709,37100.0
2014-06-09 11:30:00,101.35,101.51,101.3,101.48,85200.0,76.3559,76.4764,76.3182,76.4538,85200.0
2014-06-09 11:40:00,101.48,101.49,101.38,101.47,32100.0,76.4538,76.4613,76.3785,76.4463,32100.0
2014-06-09 11:50:00,101.46,101.48,101.34,101.39,59500.0,76.4387,76.4538,76.3483,76.386,59500.0
2014-06-09 12:00:00,101.4,101.41,101.3,101.38,58000.0,76.3935,76.4011,76.3182,76.3785,58000.0
2014-06-09 12:10:00,101.38,101.43,101.3,101.4,60200.0,76.3785,76.4161,76.3182,76.3935,60200.0
2014-06-09 12:20:00,101.41,101.48,101.39,101.48,20700.0,76.4011,76.4538,76.386,76.4538,20700.0
2014-06-09 12:30:00,101.48,101.53,101.43,101.52,43100.0,76.4538,76.4915,76.4161,76.4839,43100.0
2014-06-09 12:40:00,101.52,101.58,101.46,101.46,29700.0,76.4839,76.5291,76.4387,76.4387,29700.0
2014-06-09 12:50:00,101.45,101.47,101.34,101.36,33500.0,76.4312,76.4463,76.3483,76.3634,33500.0
2014-06-09 13:00:00,101.35,101.4,101.27,101.33,56000.0,76.3559,76.3935,76.2956,76.3408,56000.0
2014-06-09 13:10:00,101.31,101.43,101.31,101.43,20700.0,76.3257,76.4161,76.3257,76.4161,20700.0
2014-06-09 13:20:00,101.42,101.45,101.39,101.42,23500.0,76.4086,76.4312,76.386,76.4086,23500.0
2014-06-09 13:30:00,101.41,101.55,101.41,101.54,24000.0,76.4011,76.5065,76.4011,76.499,24000.0
2014-06-09 13:40:00,101.52,101.59,101.5,101.59,19600.0,76.4839,76.5367,76.4689,76.5367,19600.0
2014-06-09 13:50:00,101.6,101.6,101.5,101.55,20500.0,76.5442,76.5442,76.4689,76.5065,20500.0
2014-06-09 14:00:00,101.55,101.55,101.46,101.48,42200.0,76.5065,76.5065,76.4387,76.4538,42200.0
2014-06-09 14:10:00,101.48,101.48,101.35,101.41,53000.0,76.4538,76.4538,76.3559,76.4011,53000.0
2014-06-09 14:20:00,101.41,101.44,101.39,101.42,32300.0,76.4011,76.4237,76.386,76.4086,32300.0
2014-06-09 14:30:00,101.42,101.45,101.35,101.38,60400.0,76.4086,76.4312,76.3559,76.3785,60400.0
2014-06-09 14:40:00,101.37,101.39,101.33,101.35,37400.0,76.3709,76.386,76.3408,76.3559,37400.0
2014-06-09 14:50:00,101.35,101.4,101.35,101.38,34700.0,76.3559,76.3935,76.3559,76.3785,34700.0
2014-06-09 15:00:00,101.38,101.41,101.37,101.39,46400.0,76.3785,76.4011,76.3709,76.386,46400.0
2014-06-09 15:10:00,101.39,101.41,101.34,101.38,83700.0,76.386,76.4011,76.3483,76.3785,83700.0
2014-06-09 15:20:00,101.38,101.39,101.34,101.37,73600.0,76.3785,76.386,76.3483,76.3709,73600.0
2014-06-09 15:30:00,101.36,101.42,101.35,101.4,82600.0,76.3634,76.4086,76.3559,76.3935,82600.0
2014-06-09 15:40:00,101.41,101.42,101.34,101.37,136300.0,76.4011,76.4086,76.3483,76.3709,136300.0
2014-06-09 15:50:00,101.38,101.43,101.35,101.38,285600.0,76.3785,76.4161,76.3559,76.3785,285600.0
2014-06-10 09:30:00,101.61,101.61,101.4,101.47,299200.0,76.5517,76.5517,76.3935,76.4463,299200.0
2014-06-10 09:40:00,101.47,101.49,101.32,101.35,99100.0,76.4463,76.4613,76.3333,76.3559,99100.0
2014-06-10 09:50:00,101.35,101.38,101.31,101.37,101600.0,76.3559,76.3785,76.3257,76.3709,101600.0
2014-06-10 10:00:00,101.37,101.4,101.26,101.33,85800.0,76.3709,76.3935,76.2881,76.3408,85800.0
2014-06-10 10:10:00,101.34,101.37,101.29,101.35,50200.0,76.3483,76.3709,76.3107,76.3559,50200.0
2014-06-10 10:20:00,101.33,101.43,101.33,101.4,58000.0,76.3408,76.4161,76.3408,76.3935,58000.0
2014-06-10 10:30:00,101.4,101.43,101.35,101.39,79300.0,76.3935,76.4161,76.3559,76.386,79300.0
2014-06-10 10:40:00,101.38,101.49,101.38,101.42,38700.0,76.3785,76.4613,76.3785,76.4086,38700.0
2014-06-10 10:50:00,101.42,101.43,101.34,101.38,45100.0,76.4086,76.4161,76.3483,76.3785,45100.0
2014-06-10 11:00:00,101.39,101.51,101.39,101.47,56900.0,76.386,76.4764,76.386,76.4463,56900.0
2014-06-10 11:10:00,101.47,101.5,101.39,101.42,51400.0,76.4463,76.4689,76.386,76.4086,51400.0
2014-06-10 11:20:00,101.42,101.49,101.41,101.44,55400.0,76.4086,76.4613,76.4011,76.4237,55400.0
2014-06-10 11:30:00,101.43,101.44,101.34,101.36,65600.0,76.4161,76.4237,76.3483,76.3634,65600.0
2014-06-10 11:40:00,101.35,101.36,101.34,101.34,48900.0,76.3559,76.3634,76.3483,76.3483,48900.0
2014-06-10 11:50:00,101.33,101.34,101.15,101.17,104000.0,76.3408,76.3483,76.2052,76.2203,104000.0
2014-06-10 12:00:00,101.17,101.25,101.1,101.21,105800.0,76.2203,76.2805,76.1675,76.2504,105800.0
2014-06-10 12:10:00,101.2,101.21,101.15,101.18,78000.0,76.2429,76.2504,76.2052,76.2278,78000.0
2014-06-10 12:20:00,101.19,101.2,101.15,101.18,53900.0,76.2353,76.2429,76.2052,76.2278,53900.0
2014-06-10 12:30:00,101.17,101.19,101.12,101.16,67500.0,76.2203,76.2353,76.1826,76.2127,67500.0
2014-06-10 12:40:00,101.16,101.18,101.09,101.13,63200.0,76.2127,76.2278,76.16,76.1901,63200.0
2014-06-10 12:50:00,101.13,101.15,101.09,101.11,36000.0,76.1901,76.2052,76.16,76.1751,36000.0
2014-06-10 13:00:00,101.12,101.12,101.03,101.06,86800.0,76.1826,76.1826,76.1148,76.1374,86800.0
2014-06-10 13:10:00,101.06,101.09,100.97,101.08,89100.0,76.1374,76.16,76.0696,76.1524,89100.0
2014-06-10 13:20:00,101.07,101.07,101.0,101.03,99400.0,76.1449,76.1449,76.0922,76.1148,99400.0
2014-06-10 13:30:00,101.04,101.06,100.99,101.0,92700.0,76.1223,76.1374,76.0846,76.0922,92700.0
2014-06-10 13:40:00,101.0,101.0,100.97,100.98,86700.0,76.0922,76.0922,76.0696,76.0771,86700.0
2014-06-10 13:50:00,100.98,100.99,100.88,100.91,149500.0,76.0771,76.0846,76.0018,76.0244,149500.0
2014-06-10 14:00:00,100.9,100.96,100.88,100.96,91200.0,76.0168,76.062,76.0018,76.062,91200.0
2014-06-10 14:10:00,100.96,100.98,100.94,100.95,83700.0,76.062,76.0771,76.047,76.0545,83700.0
2014-06-10 14:20:00,100.95,100.97,100.85,100.85,189500.0,76.0545,76.0696,75.9792,75.9792,189500.0
2014-06-10 14:30:00,100.85,100.93,100.81,100.92,126200.0,75.9792,76.0394,75.949,76.0319,126200.0
2014-06-10 14:40:00,100.91,100.91,100.79,100.79,249600.0,76.0244,76.0244,75.934,75.934,249600.0
2014-06-10 14:50:00,100.8,100.97,100.78,100.97,189000.0,75.9415,76.0696,75.9264,76.0696,189000.0
2014-06-10 15:00:00,100.96,100.98,100.9,100.91,100100.0,76.062,76.0771,76.0168,76.0244,100100.0
2014-06-10 15:10:00,100.9,100.92,100.8,100.9,174500.0,76.0168,76.0319,75.9415,76.0168,174500.0
2014-06-10 15:20:00,100.9,100.95,100.79,100.85,206400.0,76.0168,76.0545,75.934,75.9792,206400.0
2014-06-10 15:30:00,100.85,100.87,100.74,100.76,217600.0,75.9792,75.9942,75.8963,75.9114,217600.0
2014-06-10 15:40:00,100.77,100.83,100.7,100.79,416800.0,75.9189,75.9641,75.8662,75.934,416800.0
2014-06-10 15:50:00,100.79,100.87,100.68,100.87,500700.0,75.934,75.9942,75.8511,75.9942,500700.0
2014-06-11 09:30:00,100.74,100.77,100.63,100.67,308300.0,75.8963,75.9189,75.8134,75.8436,308300.0
2014-06-11 09:40:00,100.67,100.72,100.6,100.69,208300.0,75.8436,75.8812,75.7908,75.8586,208300.0
2014-06-11 09:50:00,100.69,100.91,100.64,100.86,202000.0,75.8586,76.0244,75.821,75.9867,202000.0
2014-06-11 10:00:00,100.86,100.96,100.8,100.9,255600.0,75.9867,76.062,75.9415,76.0168,255600.0
2014-06-11 10:10:00,100.91,100.91,100.62,100.63,185700.0,76.0244,76.0244,75.8059,75.8134,185700.0
2014-06-11 10:20:00,100.63,100.68,100.53,100.54,231200.0,75.8134,75.8511,75.7381,75.7456,231200.0
2014-06-11 10:30:00,100.55,100.62,100.54,100.62,105200.0,75.7532,75.8059,75.7456,75.8059,105200.0
2014-06-11 10:40:00,100.61,100.8,100.55,100.68,141100.0,75.7984,75.9415,75.7532,75.8511,141100.0
2014-06-11 10:50:00,100.68,100.7,100.64,100.67,105500.0,75.8511,75.8662,75.821,75.8436,105500.0
2014-06-11 11:00:00,100.67,100.68,100.64,100.66,138100.0,75.8436,75.8511,75.821,75.836,138100.0
2014-06-11 11:10:00,100.65,100.66,100.57,100.6,134300.0,75.8285,75.836,75.7682,75.7908,134300.0
2014-06-11 11:20:00,100.6,100.65,100.59,100.62,76500.0,75.7908,75.8285,75.7833,75.8059,76500.0
2014-06-11 11:30:00,100.62,100.64,100.59,100.63,84400.0,75.8059,75.821,75.7833,75.8134,84400.0
2014-06-11 11:40:00,100.63,100.64,100.58,100.6,120900.0,75.8134,75.821,75.7758,75.7908,120900.0
2014-06-11 11:50:00,100.6,100.63,100.57,100.62,69000.0,75.7908,75.8134,75.7682,75.8059,69000.0
2014-06-11 12:00:00,100.62,100.63,100.58,100.61,81800.0,75.8059,75.8134,75.7758,75.7984,81800.0
2014-06-11 12:10:00,100.61,100.63,100.59,100.61,54900.0,75.7984,75.8134,75.7833,75.7984,54900.0
2014-06-11 12:20:00,100.61,100.63,100.6,100.61,105200.0,75.7984,75.8134,75.7908,75.7984,105200.0
2014-06-11 12:30:00,100.61,100.64,100.59,100.61,96200.0,75.7984,75.821,75.7833,75.7984,96200.0
2014-06-11 12:40:00,100.61,100.63,100.59,100.6,51300.0,75.7984,75.8134,75.7833,75.7908,51300.0
2014-06-11 12:50:00,100.61,100.64,100.55,100.61,103100.0,75.7984,75.821,75.7532,75.7984,103100.0
2014-06-11 13:00:00,100.61,100.63,100.57,100.63,75300.0,75.7984,75.8134,75.7682,75.8134,75300.0
2014-06-11 13:10:00,100.63,100.69,100.59,100.6,86300.0,75.8134,75.8586,75.7833,75.7908,86300.0
2014-06-11 13:20:00,100.6,100.64,100.59,100.64,68100.0,75.7908,75.821,75.7833,75.821,68100.0
2014-06-11 13:30:00,100.64,100.64,100.59,100.6,84600.0,75.821,75.821,75.7833,75.7908,84600.0
2014-06-11 13:40:00,100.61,100.66,100.59,100.59,104400.0,75.7984,75.836,75.7833,75.7833,104400.0
2014-06-11 13:50:00,100.6,100.63,100.59,100.6,107300.0,75.7908,75.8134,75.7833,75.7908,107300.0
2014-06-11 14:00:00,100.59,100.62,100.59,100.6,68200.0,75.7833,75.8059,75.7833,75.7908,68200.0
2014-06-11 14:10:00,100.59,100.67,100.59,100.64,105000.0,75.7833,75.8436,75.7833,75.821,105000.0
2014-06-11 14:20:00,100.64,100.65,100.58,100.61,118200.0,75.821,75.8285,75.7758,75.7984,118200.0
2014-06-11 14:30:00,100.61,100.62,100.59,100.61,63200.0,75.7984,75.8059,75.7833,75.7984,63200.0
2014-06-11 14:40:00,100.6,100.61,100.56,100.59,102600.0,75.7908,75.7984,75.7607,75.7833,102600.0
2014-06-11 14:50:00,100.6,100.6,100.52,100.57,55600.0,75.7908,75.7908,75.7306,75.7682,55600.0
2014-06-11 15:00:00,100.56,100.57,100.52,100.56,154500.0,75.7607,75.7682,75.7306,75.7607,154500.0
2014-06-11 15:10:00,100.56,100.62,100.52,100.59,206800.0,75.7607,75.8059,75.7306,75.7833,206800.0
2014-06-11 15:20:00,100.59,100.6,100.51,100.53,155600.0,75.7833,75.7908,75.723,75.7381,155600.0
2014-06-11 15:30:00,100.53,100.55,100.49,100.51,189500.0,75.7381,75.7532,75.7079,75.723,189500.0
2014-06-11 15:40:00,100.51,100.53,100.39,100.4,343400.0,75.723,75.7381,75.6326,75.6401,343400.0
2014-06-11 15:50:00,100.4,100.44,100.33,100.43,550700.0,75.6401,75.6703,75.5874,75.6627,550700.0
2014-06-12 09:30:00,100.41,101.01,100.2,100.8,264200.0,75.6477,76.0997,75.4895,75.9415,264200.0
2014-06-12 09:40:00,100.8,100.84,100.62,100.83,134700.0,75.9415,75.9716,75.8059,75.9641,134700.0
2014-06-12 09:50:00,100.83,100.85,100.68,100.71,105900.0,75.9641,75.9792,75.8511,75.8737,105900.0
2014-06-12 10:00:00,100.7,100.79,100.69,100.77,106600.0,75.8662,75.934,75.8586,75.9189,106600.0
2014-06-12 10:10:00,100.76,100.79,100.7,100.76,77000.0,75.9114,75.934,75.8662,75.9114,77000.0
2014-06-12 10:20:00,100.75,100.75,100.69,100.75,56600.0,75.9038,75.9038,75.8586,75.9038,56600.0
2014-06-12 10:30:00,100.75,100.84,100.74,100.83,68800.0,75.9038,75.9716,75.8963,75.9641,68800.0
2014-06-12 10:40:00,100.82,100.83,100.5,100.52,95500.0,75.9566,75.9641,75.7155,75.7306,95500.0
2014-06-12 10:50:00,100.52,100.62,100.48,100.5,67900.0,75.7306,75.8059,75.7004,75.7155,67900.0
2014-06-12 11:00:00,100.5,100.56,100.47,100.49,89600.0,75.7155,75.7607,75.6929,75.7079,89600.0
2014-06-12 11:10:00,100.49,100.55,100.45,100.5,50700.0,75.7079,75.7532,75.6778,75.7155,50700.0
2014-06-12 11:20:00,100.5,100.52,100.37,100.38,133100.0,75.7155,75.7306,75.6175,75.6251,133100.0
2014-06-12 11:30:00,100.38,100.39,100.31,100.32,102900.0,75.6251,75.6326,75.5723,75.5799,102900.0
2014-06-12 11:40:00,100.32,100.38,100.29,100.33,104000.0,75.5799,75.6251,75.5573,75.5874,104000.0
2014-06-12 11:50:00,100.33,100.38,100.29,100.33,85100.0,75.5874,75.6251,75.5573,75.5874,85100.0
2014-06-12 12:00:00,100.34,100.41,100.34,100.36,44400.0,75.5949,75.6477,75.5949,75.61,44400.0
2014-06-12 12:10:00,100.35,100.38,100.32,100.32,34400.0,75.6025,75.6251,75.5799,75.5799,34400.0
2014-06-12 12:20:00,100.32,100.35,100.31,100.34,39700.0,75.5799,75.6025,75.5723,75.5949,39700.0
2014-06-12 12:30:00,100.34,100.34,100.27,100.31,32600.0,75.5949,75.5949,75.5422,75.5723,32600.0
2014-06-12 12:40:00,100.31,100.32,100.26,100.31,33100.0,75.5723,75.5799,75.5347,75.5723,33100.0
2014-06-12 12:50:00,100.3,100.3,100.22,100.22,181100.0,75.5648,75.5648,75.5045,75.5045,181100.0
2014-06-12 13:00:00,100.23,100.27,100.21,100.23,46600.0,75.5121,75.5422,75.497,75.5121,46600.0
2014-06-12 13:10:00,100.23,100.27,100.2,100.21,44200.0,75.5121,75.5422,75.4895,75.497,44200.0
2014-06-12 13:20:00,100.2,100.26,100.17,100.17,75600.0,75.4895,75.5347,75.4669,75.4669,75600.0
2014-06-12 13:30:00,100.18,100.19,100.12,100.13,71600.0,75.4744,75.4819,75.4292,75.4367,71600.0
2014-06-12 13:40:00,100.14,100.17,100.1,100.12,88100.0,75.4443,75.4669,75.4141,75.4292,88100.0
2014-06-12 13:50:00,100.13,100.14,100.05,100.09,104100.0,75.4367,75.4443,75.3765,75.4066,104100.0
2014-06-12 14:00:00,100.08,100.09,100.01,100.03,132200.0,75.3991,75.4066,75.3463,75.3614,132200.0
2014-06-12 14:10:00,100.04,100.08,100.02,100.06,101000.0,75.3689,75.3991,75.3539,75.384,101000.0
2014-06-12 14:20:00,100.06,100.06,99.98,100.0,149100.0,75.384,75.384,75.3237,75.3388,149100.0
2014-06-12 14:30:00,100.0,100.0,99.9,99.94,116100.0,75.3388,75.3388,75.2635,75.2936,116100.0
2014-06-12 14:40:00,99.94,100.0,99.93,99.98,52200.0,75.2936,75.3388,75.2861,75.3237,52200.0
2014-06-12 14:50:00,99.98,99.99,99.85,99.89,100900.0,75.3237,75.3313,75.2258,75.2559,100900.0
2014-06-12 15:00:00,99.89,99.89,99.79,99.79,119500.0,75.2559,75.2559,75.1806,75.1806,119500.0
2014-06-12 15:10:00,99.8,99.88,99.78,99.84,144400.0,75.1881,75.2484,75.173,75.2182,144400.0
2014-06-12 15:20:00,99.84,99.84,99.69,99.74,318600.0,75.2182,75.2182,75.1052,75.1429,318600.0
2014-06-12 15:30:00,99.74,99.75,99.54,99.59,304200.0,75.1429,75.1504,74.9922,75.0299,304200.0
2014-06-12 15:40:00,99.6,99.77,99.56,99.66,382000.0,75.0374,75.1655,75.0073,75.0826,382000.0
2014-06-12 15:50:00,99.66,99.76,99.65,99.76,376000.0,75.0826,75.158,75.0751,75.158,376000.0
2014-06-13 09:30:00,99.41,99.75,99.41,99.73,162800.0,74.8943,75.1504,74.8943,75.1354,162800.0
2014-06-13 09:40:00,99.73,100.1,99.72,100.08,129400.0,75.1354,75.4141,75.1278,75.3991,129400.0
2014-06-13 09:50:00,100.08,100.37,100.06,100.15,202100.0,75.3991,75.6175,75.384,75.4518,202100.0
2014-06-13 10:00:00,100.16,100.17,99.85,99.91,80000.0,75.4593,75.4669,75.2258,75.271,80000.0
2014-06-13 10:10:00,99.91,100.22,99.9,100.21,92000.0,75.271,75.5045,75.2635,75.497,92000.0
2014-06-13 10:20:00,100.2,100.24,100.15,100.17,105500.0,75.4895,75.5196,75.4518,75.4669,105500.0
2014-06-13 10:30:00,100.17,100.48,100.17,100.45,179400.0,75.4669,75.7004,75.4669,75.6778,179400.0
2014-06-13 10:40:00,100.46,100.48,100.39,100.4,70400.0,75.6853,75.7004,75.6326,75.6401,70400.0
2014-06-13 10:50:00,100.4,100.42,100.36,100.41,62000.0,75.6401,75.6552,75.61,75.6477,62000.0
2014-06-13 11:00:00,100.41,100.43,100.31,100.38,87000.0,75.6477,75.6627,75.5723,75.6251,87000.0
2014-06-13 11:10:00,100.36,100.43,100.31,100.36,97700.0,75.61,75.6627,75.5723,75.61,97700.0
2014-06-13 11:20:00,100.36,100.42,100.28,100.41,65200.0,75.61,75.6552,75.5497,75.6477,65200.0
2014-06-13 11:30:00,100.41,100.42,100.29,100.4,44800.0,75.6477,75.6552,75.5573,75.6401,44800.0
2014-06-13 11:40:00,100.4,100.5,100.39,100.5,55200.0,75.6401,75.7155,75.6326,75.7155,55200.0
2014-06-13 11:50:00,100.49,100.5,100.44,100.45,30400.0,75.7079,75.7155,75.6703,75.6778,30400.0
2014-06-13 12:00:00,100.45,100.51,100.42,100.44,50300.0,75.6778,75.723,75.6552,75.6703,50300.0
2014-06-13 12:10:00,100.45,100.52,100.41,100.47,80000.0,75.6778,75.7306,75.6477,75.6929,80000.0
2014-06-13 12:20:00,100.48,100.59,100.48,100.55,30700.0,75.7004,75.7833,75.7004,75.7532,30700.0
2014-06-13 12:30:00,100.55,100.56,100.46,100.46,49900.0,75.7532,75.7607,75.6853,75.6853,49900.0
2014-06-13 12:40:00,100.46,100.51,100.44,100.47,49000.0,75.6853,75.723,75.6703,75.6929,49000.0
2014-06-13 12:50:00,100.47,100.5,100.45,100.48,42500.0,75.6929,75.7155,75.6778,75.7004,42500.0
2014-06-13 13:00:00,100.48,100.53,100.45,100.47,55800.0,75.7004,75.7381,75.6778,75.6929,55800.0
2014-06-13 13:10:00,100.46,100.47,100.37,100.39,40700.0,75.6853,75.6929,75.6175,75.6326,40700.0
2014-06-13 13:20:00,100.39,100.4,100.29,100.39,36200.0,75.6326,75.6401,75.5573,75.6326,36200.0
2014-06-13 13:30:00,100.39,100.39,100.31,100.37,28500.0,75.6326,75.6326,75.5723,75.6175,28500.0
2014-06-13 13:40:00,100.37,100.39,100.32,100.33,35400.0,75.6175,75.6326,75.5799,75.5874,35400.0
2014-06-13 13:50:00,100.34,100.41,100.32,100.33,85900.0,75.5949,75.6477,75.5799,75.5874,85900.0
2014-06-13 14:00:00,100.33,100.39,100.33,100.38,50400.0,75.5874,75.6326,75.5874,75.6251,50400.0
2014-06-13 14:10:00,100.38,100.39,100.31,100.36,134400.0,75.6251,75.6326,75.5723,75.61,134400.0
2014-06-13 14:20:00,100.37,100.44,100.35,100.44,110000.0,75.6175,75.6703,75.6025,75.6703,110000.0
2014-06-13 14:30:00,100.44,100.5,100.36,100.45,84100.0,75.6703,75.7155,75.61,75.6778,84100.0
2014-06-13 14:40:00,100.46,100.51,100.42,100.44,31100.0,75.6853,75.723,75.6552,75.6703,31100.0
2014-06-13 14:50:00,100.45,100.49,100.43,100.44,26600.0,75.6778,75.7079,75.6627,75.6703,26600.0
2014-06-13 15:00:00,100.46,100.51,100.44,100.49,37600.0,75.6853,75.723,75.6703,75.7079,37600.0
2014-06-13 15:10:00,100.5,100.53,100.47,100.53,30600.0,75.7155,75.7381,75.6929,75.7381,30600.0
2014-06-13 15:20:00,100.51,100.51,100.33,100.34,44600.0,75.723,75.723,75.5874,75.5949,44600.0
2014-06-13 15:30:00,100.34,100.41,100.27,100.41,65600.0,75.5949,75.6477,75.5422,75.6477,65600.0
2014-06-13 15:40:00,100.41,100.42,100.31,100.4,122000.0,75.6477,75.6552,75.5723,75.6401,122000.0
2014-06-13 15:50:00,100.39,100.47,100.34,100.46,211700.0,75.6326,75.6929,75.5949,75.6853,211700.0
2014-06-16 09:30:00,100.42,100.88,100.24,100.88,195200.0,75.6552,76.0018,75.5196,76.0018,195200.0
2014-06-16 09:40:00,100.85,100.87,100.65,100.69,70000.0,75.9792,75.9942,75.8285,75.8586,70000.0
2014-06-16 09:50:00,100.69,100.7,100.39,100.67,63300.0,75.8586,75.8662,75.6326,75.8436,63300.0
2014-06-16 10:00:00,100.67,100.91,100.65,100.9,91100.0,75.8436,76.0244,75.8285,76.0168,91100.0
2014-06-16 10:10:00,100.89,100.9,100.65,100.75,66300.0,76.0093,76.0168,75.8285,75.9038,66300.0
2014-06-16 10:20:00,100.76,100.97,100.76,100.91,113500.0,75.9114,76.0696,75.9114,76.0244,113500.0
2014-06-16 10:30:00,100.91,100.92,100.84,100.88,52400.0,76.0244,76.0319,75.9716,76.0018,52400.0
2014-06-16 10:40:00,100.88,100.89,100.69,100.76,54500.0,76.0018,76.0093,75.8586,75.9114,54500.0
2014-06-16 10:50:00,100.77,100.78,100.66,100.73,73000.0,75.9189,75.9264,75.836,75.8888,73000.0
2014-06-16 11:00:00,100.72,100.84,100.65,100.69,47600.0,75.8812,75.9716,75.8285,75.8586,47600.0
2014-06-16 11:10:00,100.68,100.8,100.68,100.73,69300.0,75.8511,75.9415,75.8511,75.8888,69300.0
2014-06-16 11:20:00,100.74,100.78,100.7,100.75,54800.0,75.8963,75.9264,75.8662,75.9038,54800.0
2014-06-16 11:30:00,100.74,100.75,100.63,100.67,135100.0,75.8963,75.9038,75.8134,75.8436,135100.0
2014-06-16 11:40:00,100.67,100.81,100.67,100.79,84700.0,75.8436,75.949,75.8436,75.934,84700.0
2014-06-16 11:50:00,100.79,100.81,100.74,100.77,48500.0,75.934,75.949,75.8963,75.9189,48500.0
2014-06-16 12:00:00,100.78,100.84,100.76,100.82,61200.0,75.9264,75.9716,75.9114,75.9566,61200.0
2014-06-16 12:10:00,100.82,100.89,100.82,100.84,57900.0,75.9566,76.0093,75.9566,75.9716,57900.0
2014-06-16 12:20:00,100.83,100.88,100.79,100.8,45300.0,75.9641,76.0018,75.934,75.9415,45300.0
2014-06-16 12:30:00,100.8,100.83,100.77,100.79,32100.0,75.9415,75.9641,75.9189,75.934,32100.0
2014-06-16 12:40:00,100.78,100.83,100.77,100.83,50300.0,75.9264,75.9641,75.9189,75.9641,50300.0
2014-06-16 12:50:00,100.83,100.87,100.81,100.85,40200.0,75.9641,75.9942,75.949,75.9792,40200.0
2014-06-16 13:00:00,100.85,100.92,100.85,100.89,55400.0,75.9792,76.0319,75.9792,76.0093,55400.0
2014-06-16 13:10:00,100.89,100.9,100.84,100.89,45200.0,76.0093,76.0168,75.9716,76.0093,45200.0
2014-06-16 13:20:00,100.88,100.89,100.84,100.86,27200.0,76.0018,76.0093,75.9716,75.9867,27200.0
2014-06-16 13:30:00,100.86,100.92,100.84,100.86,26200.0,75.9867,76.0319,75.9716,75.9867,26200.0
2014-06-16 13:40:00,100.85,100.93,100.84,100.92,27900.0,75.9792,76.0394,75.9716,76.0319,27900.0
2014-06-16 13:50:00,100.91,100.92,100.88,100.89,35000.0,76.0244,76.0319,76.0018,76.0093,35000.0
2014-06-16 14:00:00,100.9,100.93,100.9,100.92,40500.0,76.0168,76.0394,76.0168,76.0319,40500.0
2014-06-16 14:10:00,100.92,100.93,100.91,100.92,68700.0,76.0319,76.0394,76.0244,76.0319,68700.0
2014-06-16 14:20:00,100.91,100.94,100.91,100.92,53300.0,76.0244,76.047,76.0244,76.0319,53300.0
2014-06-16 14:30:00,100.91,100.94,100.91,100.92,46600.0,76.0244,76.047,76.0244,76.0319,46600.0
2014-06-16 14:40:00,100.93,100.95,100.91,100.91,53500.0,76.0394,76.0545,76.0244,76.0244,53500.0
2014-06-16 14:50:00,100.91,100.96,100.91,100.95,113400.0,76.0244,76.062,76.0244,76.0545,113400.0
2014-06-16 15:00:00,100.95,100.95,100.87,100.91,82600.0,76.0545,76.0545,75.9942,76.0244,82600.0
2014-06-16 15:10:00,100.92,100.95,100.9,100.94,102700.0,76.0319,76.0545,76.0168,76.047,102700.0
2014-06-16 15:20:00,100.95,101.0,100.94,100.96,101800.0,76.0545,76.0922,76.047,76.062,101800.0
2014-06-16 15:30:00,100.96,101.12,100.93,101.12,184800.0,76.062,76.1826,76.0394,76.1826,184800.0
2014-06-16 15:40:00,101.12,101.14,101.04,101.05,176200.0,76.1826,76.1977,76.1223,76.1298,176200.0
2014-06-16 15:50:00,101.05,101.17,101.05,101.11,386000.0,76.1298,76.2203,76.1298,76.1751,386000.0
2014-06-17 09:30:00,100.91,101.44,100.82,101.36,248100.0,76.0244,76.4237,75.9566,76.3634,248100.0
2014-06-17 09:40:00,101.34,101.45,101.23,101.38,108000.0,76.3483,76.4312,76.2655,76.3785,108000.0
2014-06-17 09:50:00,101.36,101.47,101.3,101.32,78700.0,76.3634,76.4463,76.3182,76.3333,78700.0
2014-06-17 10:00:00,101.32,101.55,101.32,101.54,155700.0,76.3333,76.5065,76.3333,76.499,155700.0
2014-06-17 10:10:00,101.54,101.61,101.44,101.6,128700.0,76.499,76.5517,76.4237,76.5442,128700.0
2014-06-17 10:20:00,101.59,101.65,101.57,101.64,136300.0,76.5367,76.5819,76.5216,76.5743,136300.0
2014-06-17 10:30:00,101.64,101.84,101.6,101.83,187800.0,76.5743,76.725,76.5442,76.7175,187800.0
2014-06-17 10:40:00,101.83,101.84,101.61,101.63,78500.0,76.7175,76.725,76.5517,76.5668,78500.0
2014-06-17 10:50:00,101.63,101.68,101.52,101.62,145100.0,76.5668,76.6045,76.4839,76.5593,145100.0
2014-06-17 11:00:00,101.61,101.71,101.57,101.65,98900.0,76.5517,76.6271,76.5216,76.5819,98900.0
2014-06-17 11:10:00,101.65,101.66,101.49,101.5,275000.0,76.5819,76.5894,76.4613,76.4689,275000.0
2014-06-17 11:20:00,101.5,101.67,101.49,101.62,222800.0,76.4689,76.5969,76.4613,76.5593,222800.0
2014-06-17 11:30:00,101.62,101.7,101.5,101.59,205100.0,76.5593,76.6195,76.4689,76.5367,205100.0
2014-06-17 11:40:00,101.6,101.64,101.47,101.64,93600.0,76.5442,76.5743,76.4463,76.5743,93600.0
2014-06-17 11:50:00,101.64,101.65,101.47,101.48,135500.0,76.5743,76.5819,76.4463,76.4538,135500.0
2014-06-17 12:00:00,101.47,101.62,101.47,101.59,41100.0,76.4463,76.5593,76.4463,76.5367,41100.0
2014-06-17 12:10:00,101.59,101.61,101.51,101.58,106800.0,76.5367,76.5517,76.4764,76.5291,106800.0
2014-06-17 12:20:00,101.59,101.63,101.54,101.59,48700.0,76.5367,76.5668,76.499,76.5367,48700.0
2014-06-17 12:30:00,101.6,101.66,101.55,101.63,157000.0,76.5442,76.5894,76.5065,76.5668,157000.0
2014-06-17 12:40:00,101.62,101.65,101.54,101.59,102100.0,76.5593,76.5819,76.499,76.5367,102100.0
2014-06-17 12:50:00,101.61,101.62,101.46,101.48,90700.0,76.5517,76.5593,76.4387,76.4538,90700.0
2014-06-17 13:00:00,101.48,101.53,101.45,101.5,192400.0,76.4538,76.4915,76.4312,76.4689,192400.0
2014-06-17 13:10:00,101.5,101.51,101.4,101.42,109000.0,76.4689,76.4764,76.3935,76.4086,109000.0
2014-06-17 13:20:00,101.43,101.45,101.26,101.27,131300.0,76.4161,76.4312,76.2881,76.2956,131300.0
2014-06-17 13:30:00,101.27,101.36,101.27,101.3,82700.0,76.2956,76.3634,76.2956,76.3182,82700.0
2014-06-17 13:40:00,101.3,101.43,101.29,101.38,40300.0,76.3182,76.4161,76.3107,76.3785,40300.0
2014-06-17 13:50:00,101.38,101.4,101.3,101.3,45000.0,76.3785,76.3935,76.3182,76.3182,45000.0
2014-06-17 14:00:00,101.31,101.31,101.25,101.29,45900.0,76.3257,76.3257,76.2805,76.3107,45900.0
2014-06-17 14:10:00,101.29,101.29,101.24,101.25,61300.0,76.3107,76.3107,76.273,76.2805,61300.0
2014-06-17 14:20:00,101.25,101.41,101.25,101.41,60800.0,76.2805,76.4011,76.2805,76.4011,60800.0
2014-06-17 14:30:00,101.41,101.42,101.31,101.4,48200.0,76.4011,76.4086,76.3257,76.3935,48200.0
2014-06-17 14:40:00,101.4,101.4,101.3,101.37,40400.0,76.3935,76.3935,76.3182,76.3709,40400.0
2014-06-17 14:50:00,101.35,101.39,101.25,101.33,112800.0,76.3559,76.386,76.2805,76.3408,112800.0
2014-06-17 15:00:00,101.33,101.35,101.17,101.17,178100.0,76.3408,76.3559,76.2203,76.2203,178100.0
2014-06-17 15:10:00,101.18,101.2,101.1,101.16,78000.0,76.2278,76.2429,76.1675,76.2127,78000.0
2014-06-17 15:20:00,101.17,101.2,101.12,101.2,109700.0,76.2203,76.2429,76.1826,76.2429,109700.0
2014-06-17 15:30:00,101.19,101.25,101.16,101.2,159600.0,76.2353,76.2805,76.2127,76.2429,159600.0
2014-06-17 15:40:00,101.19,101.32,101.18,101.24,252900.0,76.2353,76.3333,76.2278,76.273,252900.0
2014-06-17 15:50:00,101.24,101.4,101.23,101.28,417500.0,76.273,76.3935,76.2655,76.3031,417500.0
2014-06-18 09:30:00,101.74,101.79,100.91,100.96,229200.0,76.6497,76.6874,76.0244,76.062,229200.0
2014-06-18 09:40:00,100.96,101.41,100.93,101.22,165800.0,76.062,76.4011,76.0394,76.2579,165800.0
2014-06-18 09:50:00,101.21,101.47,101.0,101.47,170500.0,76.2504,76.4463,76.0922,76.4463,170500.0
2014-06-18 10:00:00,101.45,101.48,101.23,101.33,135800.0,76.4312,76.4538,76.2655,76.3408,135800.0
2014-06-18 10:10:00,101.33,101.38,101.16,101.17,102400.0,76.3408,76.3785,76.2127,76.2203,102400.0
2014-06-18 10:20:00,101.17,101.17,101.08,101.11,98300.0,76.2203,76.2203,76.1524,76.1751,98300.0
2014-06-18 10:30:00,101.1,101.4,101.1,101.34,73200.0,76.1675,76.3935,76.1675,76.3483,73200.0
2014-06-18 10:40:00,101.35,101.46,101.34,101.42,60400.0,76.3559,76.4387,76.3483,76.4086,60400.0
2014-06-18 10:50:00,101.43,101.44,101.2,101.21,117800.0,76.4161,76.4237,76.2429,76.2504,117800.0
2014-06-18 11:00:00,101.2,101.2,101.07,101.07,66600.0,76.2429,76.2429,76.1449,76.1449,66600.0
2014-06-18 11:10:00,101.07,101.12,101.05,101.07,63800.0,76.1449,76.1826,76.1298,76.1449,63800.0
2014-06-18 11:20:00,101.06,101.11,101.02,101.07,43400.0,76.1374,76.1751,76.1072,76.1449,43400.0
2014-06-18 11:30:00,101.05,101.08,100.93,100.95,66600.0,76.1298,76.1524,76.0394,76.0545,66600.0
2014-06-18 11:40:00,100.95,100.99,100.94,100.97,34400.0,76.0545,76.0846,76.047,76.0696,34400.0
2014-06-18 11:50:00,100.97,100.98,100.92,100.98,50100.0,76.0696,76.0771,76.0319,76.0771,50100.0
2014-06-18 12:00:00,100.98,101.2,100.91,101.2,91400.0,76.0771,76.2429,76.0244,76.2429,91400.0
2014-06-18 12:10:00,101.2,101.26,101.12,101.16,51300.0,76.2429,76.2881,76.1826,76.2127,51300.0
2014-06-18 12:20:00,101.17,101.17,101.11,101.16,57400.0,76.2203,76.2203,76.1751,76.2127,57400.0
2014-06-18 12:30:00,101.15,101.17,101.11,101.14,44700.0,76.2052,76.2203,76.1751,76.1977,44700.0
2014-06-18 12:40:00,101.14,101.27,101.12,101.26,47100.0,76.1977,76.2956,76.1826,76.2881,47100.0
2014-06-18 12:50:00,101.26,101.4,101.26,101.4,43100.0,76.2881,76.3935,76.2881,76.3935,43100.0
2014-06-18 13:00:00,101.4,101.45,101.38,101.41,41700.0,76.3935,76.4312,76.3785,76.4011,41700.0
2014-06-18 13:10:00,101.41,101.41,101.37,101.41,65300.0,76.4011,76.4011,76.3709,76.4011,65300.0
2014-06-18 13:20:00,101.41,101.46,101.4,101.43,23800.0,76.4011,76.4387,76.3935,76.4161,23800.0
2014-06-18 13:30:00,101.42,101.43,101.27,101.27,71300.0,76.4086,76.4161,76.2956,76.2956,71300.0
2014-06-18 13:40:00,101.29,101.42,101.28,101.31,46400.0,76.3107,76.4086,76.3031,76.3257,46400.0
2014-06-18 13:50:00,101.29,101.34,101.26,101.31,40000.0,76.3107,76.3483,76.2881,76.3257,40000.0
2014-06-18 14:00:00,101.3,101.44,101.21,101.33,169000.0,76.3182,76.4237,76.2504,76.3408,169000.0
2014-06-18 14:10:00,101.32,101.49,101.32,101.47,63200.0,76.3333,76.4613,76.3333,76.4463,63200.0
2014-06-18 14:20:00,101.5,101.58,101.47,101.57,40600.0,76.4689,76.5291,76.4463,76.5216,40600.0
2014-06-18 14:30:00,101.57,101.67,101.48,101.55,79800.0,76.5216,76.5969,76.4538,76.5065,79800.0
2014-06-18 14:40:00,101.53,101.53,101.39,101.41,88600.0,76.4915,76.4915,76.386,76.4011,88600.0
2014-06-18 14:50:00,101.43,101.53,101.41,101.49,70000.0,76.4161,76.4915,76.4011,76.4613,70000.0
2014-06-18 15:00:00,101.49,101.61,101.48,101.55,145500.0,76.4613,76.5517,76.4538,76.5065,145500.0
2014-06-18 15:10:00,101.55,101.56,101.41,101.45,73600.0,76.5065,76.5141,76.4011,76.4312,73600.0
2014-06-18 15:20:00,101.47,101.48,101.32,101.38,100800.0,76.4463,76.4538,76.3333,76.3785,100800.0
2014-06-18 15:30:00,101.39,101.4,101.28,101.29,169600.0,76.386,76.3935,76.3031,76.3107,169600.0
2014-06-18 15:40:00,101.29,101.38,101.26,101.26,412200.0,76.3107,76.3785,76.2881,76.2881,412200.0
2014-06-18 15:50:00,101.27,101.39,101.25,101.29,418000.0,76.2956,76.386,76.2805,76.3107,418000.0
2014-06-19 09:30:00,101.04,101.48,101.04,101.47,135000.0,76.1223,76.4538,76.1223,76.4463,135000.0
2014-06-19 09:40:00,101.48,101.87,101.48,101.86,87300.0,76.4538,76.7476,76.4538,76.7401,87300.0
2014-06-19 09:50:00,101.86,101.93,101.57,101.79,105600.0,76.7401,76.7928,76.5216,76.6874,105600.0
2014-06-19 10:00:00,101.78,101.81,101.7,101.73,76300.0,76.6798,76.7024,76.6195,76.6422,76300.0
2014-06-19 10:10:00,101.73,101.78,101.67,101.73,57700.0,76.6422,76.6798,76.5969,76.6422,57700.0
2014-06-19 10:20:00,101.72,101.93,101.7,101.93,51500.0,76.6346,76.7928,76.6195,76.7928,51500.0
2014-06-19 10:30:00,101.93,101.95,101.87,101.92,61500.0,76.7928,76.8079,76.7476,76.7853,61500.0
2014-06-19 10:40:00,101.91,101.97,101.79,101.83,70500.0,76.7778,76.823,76.6874,76.7175,70500.0
2014-06-19 10:50:00,101.82,101.83,101.52,101.54,90500.0,76.71,76.7175,76.4839,76.499,90500.0
2014-06-19 11:00:00,101.53,101.69,101.53,101.69,63800.0,76.4915,76.612,76.4915,76.612,63800.0
2014-06-19 11:10:00,101.69,101.83,101.69,101.83,38000.0,76.612,76.7175,76.612,76.7175,38000.0
2014-06-19 11:20:00,101.83,101.83,101.66,101.68,43000.0,76.7175,76.7175,76.5894,76.6045,43000.0
2014-06-19 11:30:00,101.67,101.69,101.59,101.63,38000.0,76.5969,76.612,76.5367,76.5668,38000.0
2014-06-19 11:40:00,101.63,101.64,101.55,101.56,38100.0,76.5668,76.5743,76.5065,76.5141,38100.0
2014-06-19 11:50:00,101.56,101.61,101.52,101.54,38200.0,76.5141,76.5517,76.4839,76.499,38200.0
2014-06-19 12:00:00,101.54,101.6,101.52,101.6,42700.0,76.499,76.5442,76.4839,76.5442,42700.0
2014-06-19 12:10:00,101.61,101.69,101.6,101.68,20500.0,76.5517,76.612,76.5442,76.6045,20500.0
2014-06-19 12:20:00,101.68,101.75,101.66,101.66,31800.0,76.6045,76.6572,76.5894,76.5894,31800.0
2014-06-19 12:30:00,101.66,101.71,101.63,101.67,24000.0,76.5894,76.6271,76.5668,76.5969,24000.0
2014-06-19 12:40:00,101.67,101.71,101.65,101.66,20000.0,76.5969,76.6271,76.5819,76.5894,20000.0
2014-06-19 12:50:00,101.67,101.72,101.66,101.66,32900.0,76.5969,76.6346,76.5894,76.5894,32900.0
2014-06-19 13:00:00,101.67,101.69,101.66,101.68,34300.0,76.5969,76.612,76.5894,76.6045,34300.0
2014-06-19 13:10:00,101.68,101.69,101.6,101.61,41600.0,76.6045,76.612,76.5442,76.5517,41600.0
2014-06-19 13:20:00,101.61,101.62,101.58,101.61,46000.0,76.5517,76.5593,76.5291,76.5517,46000.0
2014-06-19 13:30:00,101.61,101.64,101.57,101.58,28900.0,76.5517,76.5743,76.5216,76.5291,28900.0
2014-06-19 13:40:00,101.58,101.64,101.53,101.64,33400.0,76.5291,76.5743,76.4915,76.5743,33400.0
2014-06-19 13:50:00,101.65,101.68,101.57,101.66,50700.0,76.5819,76.6045,76.5216,76.5894,50700.0
2014-06-19 14:00:00,101.67,101.72,101.64,101.66,42300.0,76.5969,76.6346,76.5743,76.5894,42300.0
2014-06-19 14:10:00,101.67,101.71,101.66,101.68,40200.0,76.5969,76.6271,76.5894,76.6045,40200.0
2014-06-19 14:20:00,101.69,101.72,101.67,101.71,51200.0,76.612,76.6346,76.5969,76.6271,51200.0
2014-06-19 14:30:00,101.7,101.7,101.62,101.67,69500.0,76.6195,76.6195,76.5593,76.5969,69500.0
2014-06-19 14:40:00,101.67,101.7,101.64,101.68,45000.0,76.5969,76.6195,76.5743,76.6045,45000.0
2014-06-19 14:50:00,101.69,101.7,101.66,101.69,37100.0,76.612,76.6195,76.5894,76.612,37100.0
2014-06-19 15:00:00,101.69,101.7,101.63,101.63,51200.0,76.612,76.6195,76.5668,76.5668,51200.0
2014-06-19 15:10:00,101.64,101.75,101.56,101.75,136100.0,76.5743,76.6572,76.5141,76.6572,136100.0
2014-06-19 15:20:00,101.74,101.87,101.74,101.82,116700.0,76.6497,76.7476,76.6497,76.71,116700.0
2014-06-19 15:30:00,101.83,101.96,101.79,101.94,127900.0,76.7175,76.8154,76.6874,76.8004,127900.0
2014-06-19 15:40:00,101.95,102.03,101.94,101.98,260000.0,76.8079,76.8682,76.8004,76.8305,260000.0
2014-06-19 15:50:00,101.98,101.98,101.83,101.9,267100.0,76.8305,76.8305,76.7175,76.7702,267100.0
2014-06-20 09:30:00,102.2,102.2,101.78,101.87,2180800.0,76.9962,76.9962,76.6798,76.7476,2180800.0
2014-06-20 09:40:00,101.88,101.92,101.66,101.7,87000.0,76.7552,76.7853,76.5894,76.6195,87000.0
2014-06-20 09:50:00,101.7,102.08,101.7,102.01,79300.0,76.6195,76.9058,76.6195,76.8531,79300.0
2014-06-20 10:00:00,102.03,102.1,101.89,101.89,64000.0,76.8682,76.9209,76.7627,76.7627,64000.0
2014-06-20 10:10:00,101.9,102.14,101.9,102.08,65300.0,76.7702,76.951,76.7702,76.9058,65300.0
2014-06-20 10:20:00,102.08,102.16,102.03,102.08,40300.0,76.9058,76.9661,76.8682,76.9058,40300.0
2014-06-20 10:30:00,102.08,102.18,102.06,102.06,50000.0,76.9058,76.9812,76.8908,76.8908,50000.0
2014-06-20 10:40:00,102.04,102.2,102.04,102.17,53200.0,76.8757,76.9962,76.8757,76.9736,53200.0
2014-06-20 10:50:00,102.17,102.25,102.1,102.25,37800.0,76.9736,77.0339,76.9209,77.0339,37800.0
2014-06-20 11:00:00,102.24,102.29,102.22,102.22,51900.0,77.0264,77.064,77.0113,77.0113,51900.0
2014-06-20 11:10:00,102.22,102.27,102.22,102.24,32200.0,77.0113,77.049,77.0113,77.0264,32200.0
2014-06-20 11:20:00,102.24,102.28,102.15,102.23,40900.0,77.0264,77.0565,76.9586,77.0188,40900.0
2014-06-20 11:30:00,102.21,102.24,102.19,102.21,31700.0,77.0038,77.0264,76.9887,77.0038,31700.0
2014-06-20 11:40:00,102.22,102.26,102.19,102.25,37300.0,77.0113,77.0414,76.9887,77.0339,37300.0
2014-06-20 11:50:00,102.25,102.27,102.22,102.24,41900.0,77.0339,77.049,77.0113,77.0264,41900.0
2014-06-20 12:00:00,102.25,102.3,102.21,102.21,39900.0,77.0339,77.0716,77.0038,77.0038,39900.0
2014-06-20 12:10:00,102.21,102.26,102.21,102.23,24700.0,77.0038,77.0414,77.0038,77.0188,24700.0
2014-06-20 12:20:00,102.22,102.25,102.16,102.24,34200.0,77.0113,77.0339,76.9661,77.0264,34200.0
2014-06-20 12:30:00,102.24,102.25,102.21,102.23,27400.0,77.0264,77.0339,77.0038,77.0188,27400.0
2014-06-20 12:40:00,102.23,102.25,102.19,102.23,20300.0,77.0188,77.0339,76.9887,77.0188,20300.0
2014-06-20 12:50:00,102.22,102.24,102.13,102.16,30800.0,77.0113,77.0264,76.9435,76.9661,30800.0
2014-06-20 13:00:00,102.17,102.18,102.1,102.11,44400.0,76.9736,76.9812,76.9209,76.9284,44400.0
2014-06-20 13:10:00,102.11,102.23,102.08,102.21,36900.0,76.9284,77.0188,76.9058,77.0038,36900.0
2014-06-20 13:20:00,102.21,102.21,102.17,102.17,26200.0,77.0038,77.0038,76.9736,76.9736,26200.0
2014-06-20 13:30:00,102.17,102.21,102.11,102.13,23900.0,76.9736,77.0038,76.9284,76.9435,23900.0
2014-06-20 13:40:00,102.14,102.15,102.09,102.11,28300.0,76.951,76.9586,76.9134,76.9284,28300.0
2014-06-20 13:50:00,102.11,102.19,102.11,102.16,41700.0,76.9284,76.9887,76.9284,76.9661,41700.0
2014-06-20 14:00:00,102.16,102.16,102.09,102.12,47800.0,76.9661,76.9661,76.9134,76.936,47800.0
2014-06-20 14:10:00,102.11,102.15,102.11,102.13,32800.0,76.9284,76.9586,76.9284,76.9435,32800.0
2014-06-20 14:20:00,102.12,102.13,102.04,102.05,61500.0,76.936,76.9435,76.8757,76.8832,61500.0
2014-06-20 14:30:00,102.04,102.11,102.04,102.08,75900.0,76.8757,76.9284,76.8757,76.9058,75900.0
2014-06-20 14:40:00,102.09,102.12,102.05,102.06,46900.0,76.9134,76.936,76.8832,76.8908,46900.0
2014-06-20 14:50:00,102.06,102.07,102.01,102.01,105100.0,76.8908,76.8983,76.8531,76.8531,105100.0
2014-06-20 15:00:00,102.02,102.02,101.95,102.01,60100.0,76.8606,76.8606,76.8079,76.8531,60100.0
2014-06-20 15:10:00,102.0,102.03,101.98,101.99,72400.0,76.8456,76.8682,76.8305,76.838,72400.0
2014-06-20 15:20:00,101.99,102.01,101.93,101.97,61300.0,76.838,76.8531,76.7928,76.823,61300.0
2014-06-20 15:30:00,101.98,102.05,101.94,102.05,80500.0,76.8305,76.8832,76.8004,76.8832,80500.0
2014-06-20 15:40:00,102.05,102.05,101.92,101.92,125100.0,76.8832,76.8832,76.7853,76.7853,125100.0
2014-06-20 15:50:00,101.92,101.94,101.89,101.93,188000.0,76.7853,76.8004,76.7627,76.7928,188000.0
2014-06-23 09:30:00,101.64,101.99,101.55,101.77,139500.0,76.5743,76.838,76.5065,76.6723,139500.0
2014-06-23 09:40:00,101.81,101.86,101.51,101.57,51400.0,76.7024,76.7401,76.4764,76.5216,51400.0
2014-06-23 09:50:00,101.57,101.83,101.54,101.63,49700.0,76.5216,76.7175,76.499,76.5668,49700.0
2014-06-23 10:00:00,101.65,101.88,101.65,101.88,26900.0,76.5819,76.7552,76.5819,76.7552,26900.0
2014-06-23 10:10:00,101.88,101.88,101.67,101.72,65300.0,76.7552,76.7552,76.5969,76.6346,65300.0
2014-06-23 10:20:00,101.73,101.81,101.61,101.63,102900.0,76.6422,76.7024,76.5517,76.5668,102900.0
2014-06-23 10:30:00,101.65,101.82,101.65,101.71,42400.0,76.5819,76.71,76.5819,76.6271,42400.0
2014-06-23 10:40:00,101.7,101.8,101.67,101.67,51300.0,76.6195,76.6949,76.5969,76.5969,51300.0
2014-06-23 10:50:00,101.67,101.68,101.59,101.6,54800.0,76.5969,76.6045,76.5367,76.5442,54800.0
2014-06-23 11:00:00,101.6,101.76,101.59,101.72,37800.0,76.5442,76.6648,76.5367,76.6346,37800.0
2014-06-23 11:10:00,101.73,101.77,101.7,101.7,36200.0,76.6422,76.6723,76.6195,76.6195,36200.0
2014-06-23 11:20:00,101.7,101.74,101.62,101.62,40700.0,76.6195,76.6497,76.5593,76.5593,40700.0
2014-06-23 11:30:00,101.63,101.72,101.61,101.71,31900.0,76.5668,76.6346,76.5517,76.6271,31900.0
2014-06-23 11:40:00,101.7,101.75,101.66,101.72,23300.0,76.6195,76.6572,76.5894,76.6346,23300.0
2014-06-23 11:50:00,101.72,101.78,101.72,101.76,26600.0,76.6346,76.6798,76.6346,76.6648,26600.0
2014-06-23 12:00:00,101.76,101.83,101.75,101.78,23500.0,76.6648,76.7175,76.6572,76.6798,23500.0
2014-06-23 12:10:00,101.78,101.88,101.73,101.83,38600.0,76.6798,76.7552,76.6422,76.7175,38600.0
2014-06-23 12:20:00,101.84,101.88,101.78,101.78,21400.0,76.725,76.7552,76.6798,76.6798,21400.0
2014-06-23 12:30:00,101.78,101.82,101.73,101.78,19900.0,76.6798,76.71,76.6422,76.6798,19900.0
2014-06-23 12:40:00,101.78,101.79,101.74,101.74,18600.0,76.6798,76.6874,76.6497,76.6497,18600.0
2014-06-23 12:50:00,101.75,101.76,101.69,101.7,21900.0,76.6572,76.6648,76.612,76.6195,21900.0
2014-06-23 13:00:00,101.69,101.71,101.65,101.65,17300.0,76.612,76.6271,76.5819,76.5819,17300.0
2014-06-23 13:10:00,101.65,101.72,101.65,101.67,19700.0,76.5819,76.6346,76.5819,76.5969,19700.0
2014-06-23 13:20:00,101.67,101.73,101.64,101.73,22900.0,76.5969,76.6422,76.5743,76.6422,22900.0
2014-06-23 13:30:00,101.74,101.74,101.64,101.66,37600.0,76.6497,76.6497,76.5743,76.5894,37600.0
2014-06-23 13:40:00,101.67,101.74,101.65,101.71,25400.0,76.5969,76.6497,76.5819,76.6271,25400.0
2014-06-23 13:50:00,101.72,101.74,101.67,101.73,33900.0,76.6346,76.6497,76.5969,76.6422,33900.0
2014-06-23 14:00:00,101.73,101.75,101.71,101.72,28700.0,76.6422,76.6572,76.6271,76.6346,28700.0
2014-06-23 14:10:00,101.72,101.79,101.7,101.78,34300.0,76.6346,76.6874,76.6195,76.6798,34300.0
2014-06-23 14:20:00,101.78,101.79,101.75,101.76,29800.0,76.6798,76.6874,76.6572,76.6648,29800.0
2014-06-23 14:30:00,101.77,101.8,101.75,101.78,30100.0,76.6723,76.6949,76.6572,76.6798,30100.0
2014-06-23 14:40:00,101.79,101.81,101.74,101.74,44100.0,76.6874,76.7024,76.6497,76.6497,44100.0
2014-06-23 14:50:00,101.74,101.74,101.65,101.67,56600.0,76.6497,76.6497,76.5819,76.5969,56600.0
2014-06-23 15:00:00,101.67,101.77,101.67,101.76,46100.0,76.5969,76.6723,76.5969,76.6648,46100.0
2014-06-23 15:10:00,101.76,101.78,101.75,101.77,29300.0,76.6648,76.6798,76.6572,76.6723,29300.0
2014-06-23 15:20:00,101.77,101.82,101.74,101.76,54500.0,76.6723,76.71,76.6497,76.6648,54500.0
2014-06-23 15:30:00,101.77,101.84,101.75,101.79,61800.0,76.6723,76.725,76.6572,76.6874,61800.0
2014-06-23 15:40:00,101.8,101.92,101.77,101.92,131300.0,76.6949,76.7853,76.6723,76.7853,131300.0
2014-06-23 15:50:00,101.91,101.95,101.84,101.88,271500.0,76.7778,76.8079,76.725,76.7552,271500.0
2014-06-24 09:30:00,101.84,102.18,101.73,101.86,262600.0,76.725,76.9812,76.6422,76.7401,262600.0
2014-06-24 09:40:00,101.85,102.03,101.84,101.88,109200.0,76.7326,76.8682,76.725,76.7552,109200.0
2014-06-24 09:50:00,101.89,101.92,101.79,101.9,123600.0,76.7627,76.7853,76.6874,76.7702,123600.0
2014-06-24 10:00:00,101.91,101.99,101.88,101.92,70300.0,76.7778,76.838,76.7552,76.7853,70300.0
2014-06-24 10:10:00,101.93,101.98,101.84,101.98,42500.0,76.7928,76.8305,76.725,76.8305,42500.0
2014-06-24 10:20:00,102.0,102.0,101.9,101.94,36200.0,76.8456,76.8456,76.7702,76.8004,36200.0
2014-06-24 10:30:00,101.93,101.99,101.93,101.95,50600.0,76.7928,76.838,76.7928,76.8079,50600.0
2014-06-24 10:40:00,101.95,101.95,101.84,101.86,122600.0,76.8079,76.8079,76.725,76.7401,122600.0
2014-06-24 10:50:00,101.86,101.87,101.8,101.8,45700.0,76.7401,76.7476,76.6949,76.6949,45700.0
2014-06-24 11:00:00,101.81,101.88,101.8,101.82,43700.0,76.7024,76.7552,76.6949,76.71,43700.0
2014-06-24 11:10:00,101.81,101.93,101.8,101.92,41300.0,76.7024,76.7928,76.6949,76.7853,41300.0
2014-06-24 11:20:00,101.91,101.92,101.85,101.9,63500.0,76.7778,76.7853,76.7326,76.7702,63500.0
2014-06-24 11:30:00,101.88,101.9,101.83,101.86,23200.0,76.7552,76.7702,76.7175,76.7401,23200.0
2014-06-24 11:40:00,101.87,101.9,101.82,101.83,93400.0,76.7476,76.7702,76.71,76.7175,93400.0
2014-06-24 11:50:00,101.83,101.86,101.8,101.84,28000.0,76.7175,76.7401,76.6949,76.725,28000.0
2014-06-24 12:00:00,101.84,101.9,101.8,101.87,44800.0,76.725,76.7702,76.6949,76.7476,44800.0
2014-06-24 12:10:00,101.88,101.9,101.86,101.87,40800.0,76.7552,76.7702,76.7401,76.7476,40800.0
2014-06-24 12:20:00,101.86,101.87,101.81,101.85,29500.0,76.7401,76.7476,76.7024,76.7326,29500.0
2014-06-24 12:30:00,101.85,101.85,101.8,101.81,40300.0,76.7326,76.7326,76.6949,76.7024,40300.0
2014-06-24 12:40:00,101.81,101.83,101.77,101.79,94000.0,76.7024,76.7175,76.6723,76.6874,94000.0
2014-06-24 12:50:00,101.79,101.82,101.76,101.81,28000.0,76.6874,76.71,76.6648,76.7024,28000.0
2014-06-24 13:00:00,101.82,101.82,101.7,101.75,59900.0,76.71,76.71,76.6195,76.6572,59900.0
2014-06-24 13:10:00,101.75,101.8,101.67,101.74,40400.0,76.6572,76.6949,76.5969,76.6497,40400.0
2014-06-24 13:20:00,101.73,101.74,101.69,101.71,47300.0,76.6422,76.6497,76.612,76.6271,47300.0
2014-06-24 13:30:00,101.71,101.8,101.7,101.75,81800.0,76.6271,76.6949,76.6195,76.6572,81800.0
2014-06-24 13:40:00,101.75,101.81,101.69,101.8,37600.0,76.6572,76.7024,76.612,76.6949,37600.0
2014-06-24 13:50:00,101.8,101.8,101.65,101.67,53000.0,76.6949,76.6949,76.5819,76.5969,53000.0
2014-06-24 14:00:00,101.67,101.77,101.67,101.77,69300.0,76.5969,76.6723,76.5969,76.6723,69300.0
2014-06-24 14:10:00,101.77,101.8,101.73,101.77,47900.0,76.6723,76.6949,76.6422,76.6723,47900.0
2014-06-24 14:20:00,101.76,101.8,101.61,101.64,78600.0,76.6648,76.6949,76.5517,76.5743,78600.0
2014-06-24 14:30:00,101.64,101.64,101.51,101.59,106200.0,76.5743,76.5743,76.4764,76.5367,106200.0
2014-06-24 14:40:00,101.6,101.73,101.59,101.72,51500.0,76.5442,76.6422,76.5367,76.6346,51500.0
2014-06-24 14:50:00,101.72,101.73,101.64,101.7,61600.0,76.6346,76.6422,76.5743,76.6195,61600.0
2014-06-24 15:00:00,101.7,101.7,101.54,101.56,105300.0,76.6195,76.6195,76.499,76.5141,105300.0
2014-06-24 15:10:00,101.55,101.56,101.42,101.47,172300.0,76.5065,76.5141,76.4086,76.4463,172300.0
2014-06-24 15:20:00,101.46,101.52,101.41,101.47,135000.0,76.4387,76.4839,76.4011,76.4463,135000.0
2014-06-24 15:30:00,101.47,101.58,101.45,101.58,190400.0,76.4463,76.5291,76.4312,76.5291,190400.0
2014-06-24 15:40:00,101.58,101.66,101.55,101.65,128300.0,76.5291,76.5894,76.5065,76.5819,128300.0
2014-06-24 15:50:00,101.65,101.66,101.43,101.47,472500.0,76.5819,76.5894,76.4161,76.4463,472500.0
2014-06-25 09:30:00,101.09,101.37,101.03,101.16,213800.0,76.16,76.3709,76.1148,76.2127,213800.0
2014-06-25 09:40:00,101.15,101.3,101.09,101.26,133700.0,76.2052,76.3182,76.16,76.2881,133700.0
2014-06-25 09:50:00,101.28,101.5,101.24,101.31,63200.0,76.3031,76.4689,76.273,76.3257,63200.0
2014-06-25 10:00:00,101.34,101.49,101.31,101.41,96500.0,76.3483,76.4613,76.3257,76.4011,96500.0
2014-06-25 10:10:00,101.42,101.49,101.37,101.46,118900.0,76.4086,76.4613,76.3709,76.4387,118900.0
2014-06-25 10:20:00,101.46,101.47,101.27,101.32,83500.0,76.4387,76.4463,76.2956,76.3333,83500.0
2014-06-25 10:30:00,101.31,101.44,101.28,101.4,72100.0,76.3257,76.4237,76.3031,76.3935,72100.0
2014-06-25 10:40:00,101.41,101.49,101.4,101.43,26700.0,76.4011,76.4613,76.3935,76.4161,26700.0
2014-06-25 10:50:00,101.44,101.5,101.41,101.48,63200.0,76.4237,76.4689,76.4011,76.4538,63200.0
2014-06-25 11:00:00,101.48,101.55,101.45,101.54,53300.0,76.4538,76.5065,76.4312,76.499,53300.0
2014-06-25 11:10:00,101.55,101.74,101.55,101.73,108200.0,76.5065,76.6497,76.5065,76.6422,108200.0
2014-06-25 11:20:00,101.74,101.77,101.7,101.74,58900.0,76.6497,76.6723,76.6195,76.6497,58900.0
2014-06-25 11:30:00,101.75,101.77,101.64,101.74,53700.0,76.6572,76.6723,76.5743,76.6497,53700.0
2014-06-25 11:40:00,101.74,101.9,101.71,101.72,115600.0,76.6497,76.7702,76.6271,76.6346,115600.0
2014-06-25 11:50:00,101.72,101.78,101.7,101.77,46400.0,76.6346,76.6798,76.6195,76.6723,46400.0
2014-06-25 12:00:00,101.77,101.79,101.74,101.74,45700.0,76.6723,76.6874,76.6497,76.6497,45700.0
2014-06-25 12:10:00,101.75,101.75,101.64,101.66,63100.0,76.6572,76.6572,76.5743,76.5894,63100.0
2014-06-25 12:20:00,101.65,101.76,101.63,101.75,22400.0,76.5819,76.6648,76.5668,76.6572,22400.0
2014-06-25 12:30:00,101.74,101.83,101.74,101.82,23300.0,76.6497,76.7175,76.6497,76.71,23300.0
2014-06-25 12:40:00,101.82,101.82,101.7,101.76,30200.0,76.71,76.71,76.6195,76.6648,30200.0
2014-06-25 12:50:00,101.76,101.77,101.7,101.71,29700.0,76.6648,76.6723,76.6195,76.6271,29700.0
2014-06-25 13:00:00,101.72,101.85,101.69,101.75,67700.0,76.6346,76.7326,76.612,76.6572,67700.0
2014-06-25 13:10:00,101.75,101.79,101.66,101.69,38700.0,76.6572,76.6874,76.5894,76.612,38700.0
2014-06-25 13:20:00,101.68,101.73,101.65,101.66,15900.0,76.6045,76.6422,76.5819,76.5894,15900.0
2014-06-25 13:30:00,101.67,101.68,101.61,101.62,27600.0,76.5969,76.6045,76.5517,76.5593,27600.0
2014-06-25 13:40:00,101.62,101.66,101.6,101.63,22900.0,76.5593,76.5894,76.5442,76.5668,22900.0
2014-06-25 13:50:00,101.65,101.73,101.63,101.72,32400.0,76.5819,76.6422,76.5668,76.6346,32400.0
2014-06-25 14:00:00,101.72,101.77,101.65,101.65,28800.0,76.6346,76.6723,76.5819,76.5819,28800.0
2014-06-25 14:10:00,101.65,101.73,101.65,101.7,39100.0,76.5819,76.6422,76.5819,76.6195,39100.0
2014-06-25 14:20:00,101.7,101.76,101.7,101.72,63900.0,76.6195,76.6648,76.6195,76.6346,63900.0
2014-06-25 14:30:00,101.71,101.73,101.68,101.68,43600.0,76.6271,76.6422,76.6045,76.6045,43600.0
2014-06-25 14:40:00,101.68,101.73,101.66,101.69,25000.0,76.6045,76.6422,76.5894,76.612,25000.0
2014-06-25 14:50:00,101.7,101.72,101.54,101.6,70700.0,76.6195,76.6346,76.499,76.5442,70700.0
2014-06-25 15:00:00,101.59,101.65,101.59,101.62,25600.0,76.5367,76.5819,76.5367,76.5593,25600.0
2014-06-25 15:10:00,101.62,101.71,101.61,101.69,61700.0,76.5593,76.6271,76.5517,76.612,61700.0
2014-06-25 15:20:00,101.7,101.73,101.59,101.61,69600.0,76.6195,76.6422,76.5367,76.5517,69600.0
2014-06-25 15:30:00,101.61,101.73,101.61,101.72,69100.0,76.5517,76.6422,76.5517,76.6346,69100.0
2014-06-25 15:40:00,101.73,101.73,101.6,101.6,81700.0,76.6422,76.6422,76.5442,76.5442,81700.0
2014-06-25 15:50:00,101.61,101.64,101.58,101.62,126600.0,76.5517,76.5743,76.5291,76.5593,126600.0
2014-06-26 09:30:00,101.61,101.89,101.6,101.68,186800.0,76.5517,76.7627,76.5442,76.6045,186800.0
2014-06-26 09:40:00,101.68,101.72,101.42,101.43,127700.0,76.6045,76.6346,76.4086,76.4161,127700.0
2014-06-26 09:50:00,101.42,101.45,101.07,101.12,173200.0,76.4086,76.4312,76.1449,76.1826,173200.0
2014-06-26 10:00:00,101.13,101.35,101.13,101.34,77000.0,76.1901,76.3559,76.1901,76.3483,77000.0
2014-06-26 10:10:00,101.35,101.44,101.34,101.39,43000.0,76.3559,76.4237,76.3483,76.386,43000.0
2014-06-26 10:20:00,101.38,101.44,101.21,101.27,52200.0,76.3785,76.4237,76.2504,76.2956,52200.0
2014-06-26 10:30:00,101.29,101.35,101.21,101.27,38500.0,76.3107,76.3559,76.2504,76.2956,38500.0
2014-06-26 10:40:00,101.27,101.35,101.2,101.22,39600.0,76.2956,76.3559,76.2429,76.2579,39600.0
2014-06-26 10:50:00,101.23,101.32,101.22,101.32,32100.0,76.2655,76.3333,76.2579,76.3333,32100.0
2014-06-26 11:00:00,101.31,101.47,101.31,101.41,26700.0,76.3257,76.4463,76.3257,76.4011,26700.0
2014-06-26 11:10:00,101.42,101.46,101.32,101.36,37300.0,76.4086,76.4387,76.3333,76.3634,37300.0
2014-06-26 11:20:00,101.36,101.49,101.36,101.43,47000.0,76.3634,76.4613,76.3634,76.4161,47000.0
2014-06-26 11:30:00,101.43,101.53,101.39,101.51,25800.0,76.4161,76.4915,76.386,76.4764,25800.0
2014-06-26 11:40:00,101.52,101.56,101.47,101.54,29100.0,76.4839,76.5141,76.4463,76.499,29100.0
2014-06-26 11:50:00,101.56,101.59,101.5,101.51,34200.0,76.5141,76.5367,76.4689,76.4764,34200.0
2014-06-26 12:00:00,101.51,101.56,101.41,101.44,25600.0,76.4764,76.5141,76.4011,76.4237,25600.0
2014-06-26 12:10:00,101.43,101.47,101.34,101.39,25000.0,76.4161,76.4463,76.3483,76.386,25000.0
2014-06-26 12:20:00,101.39,101.4,101.36,101.4,19600.0,76.386,76.3935,76.3634,76.3935,19600.0
2014-06-26 12:30:00,101.4,101.46,101.37,101.4,31000.0,76.3935,76.4387,76.3709,76.3935,31000.0
2014-06-26 12:40:00,101.4,101.43,101.37,101.39,25700.0,76.3935,76.4161,76.3709,76.386,25700.0
2014-06-26 12:50:00,101.39,101.43,101.37,101.39,26800.0,76.386,76.4161,76.3709,76.386,26800.0
2014-06-26 13:00:00,101.39,101.47,101.38,101.45,22300.0,76.386,76.4463,76.3785,76.4312,22300.0
2014-06-26 13:10:00,101.46,101.48,101.36,101.38,29700.0,76.4387,76.4538,76.3634,76.3785,29700.0
2014-06-26 13:20:00,101.38,101.41,101.35,101.4,98300.0,76.3785,76.4011,76.3559,76.3935,98300.0
2014-06-26 13:30:00,101.41,101.41,101.32,101.34,88500.0,76.4011,76.4011,76.3333,76.3483,88500.0
2014-06-26 13:40:00,101.34,101.38,101.33,101.35,70400.0,76.3483,76.3785,76.3408,76.3559,70400.0
2014-06-26 13:50:00,101.35,101.35,101.29,101.29,42700.0,76.3559,76.3559,76.3107,76.3107,42700.0
2014-06-26 14:00:00,101.29,101.31,101.26,101.27,52300.0,76.3107,76.3257,76.2881,76.2956,52300.0
2014-06-26 14:10:00,101.27,101.31,101.23,101.24,48500.0,76.2956,76.3257,76.2655,76.273,48500.0
2014-06-26 14:20:00,101.25,101.31,101.25,101.31,44900.0,76.2805,76.3257,76.2805,76.3257,44900.0
2014-06-26 14:30:00,101.31,101.35,101.27,101.35,51300.0,76.3257,76.3559,76.2956,76.3559,51300.0
2014-06-26 14:40:00,101.35,101.39,101.34,101.36,39100.0,76.3559,76.386,76.3483,76.3634,39100.0
2014-06-26 14:50:00,101.36,101.38,101.32,101.33,40400.0,76.3634,76.3785,76.3333,76.3408,40400.0
2014-06-26 15:00:00,101.34,101.42,101.31,101.41,48600.0,76.3483,76.4086,76.3257,76.4011,48600.0
2014-06-26 15:10:00,101.42,101.45,101.39,101.44,42700.0,76.4086,76.4312,76.386,76.4237,42700.0
2014-06-26 15:20:00,101.45,101.48,101.42,101.42,56900.0,76.4312,76.4538,76.4086,76.4086,56900.0
2014-06-26 15:30:00,101.42,101.45,101.39,101.44,72900.0,76.4086,76.4312,76.386,76.4237,72900.0
2014-06-26 15:40:00,101.45,101.53,101.43,101.53,119900.0,76.4312,76.4915,76.4161,76.4915,119900.0
2014-06-26 15:50:00,101.52,101.53,101.46,101.52,119900.0,76.4839,76.4915,76.4387,76.4839,119900.0
2014-06-27 09:30:00,101.25,101.45,101.15,101.31,116900.0,76.2805,76.4312,76.2052,76.3257,116900.0
2014-06-27 09:40:00,101.34,101.48,101.27,101.47,46700.0,76.3483,76.4538,76.2956,76.4463,46700.0
2014-06-27 09:50:00,101.47,101.5,101.4,101.47,86700.0,76.4463,76.4689,76.3935,76.4463,86700.0
2014-06-27 10:00:00,101.46,101.56,101.43,101.46,45500.0,76.4387,76.5141,76.4161,76.4387,45500.0
2014-06-27 10:10:00,101.47,101.5,101.43,101.45,32500.0,76.4463,76.4689,76.4161,76.4312,32500.0
2014-06-27 10:20:00,101.45,101.6,101.45,101.54,36400.0,76.4312,76.5442,76.4312,76.499,36400.0
2014-06-27 10:30:00,101.54,101.58,101.5,101.54,38100.0,76.499,76.5291,76.4689,76.499,38100.0
2014-06-27 10:40:00,101.52,101.63,101.51,101.59,32600.0,76.4839,76.5668,76.4764,76.5367,32600.0
2014-06-27 10:50:00,101.59,101.59,101.46,101.48,37600.0,76.5367,76.5367,76.4387,76.4538,37600.0
2014-06-27 11:00:00,101.47,101.51,101.34,101.35,54600.0,76.4463,76.4764,76.3483,76.3559,54600.0
2014-06-27 11:10:00,101.37,101.39,101.32,101.38,53800.0,76.3709,76.386,76.3333,76.3785,53800.0
2014-06-27 11:20:00,101.37,101.37,101.21,101.21,73200.0,76.3709,76.3709,76.2504,76.2504,73200.0
2014-06-27 11:30:00,101.21,101.38,101.18,101.38,38800.0,76.2504,76.3785,76.2278,76.3785,38800.0
2014-06-27 11:40:00,101.4,101.44,101.34,101.36,25600.0,76.3935,76.4237,76.3483,76.3634,25600.0
2014-06-27 11:50:00,101.37,101.42,101.37,101.4,22300.0,76.3709,76.4086,76.3709,76.3935,22300.0
2014-06-27 12:00:00,101.4,101.41,101.38,101.39,21400.0,76.3935,76.4011,76.3785,76.386,21400.0
2014-06-27 12:10:00,101.38,101.41,101.34,101.4,25200.0,76.3785,76.4011,76.3483,76.3935,25200.0
2014-06-27 12:20:00,101.39,101.4,101.34,101.37,16600.0,76.386,76.3935,76.3483,76.3709,16600.0
2014-06-27 12:30:00,101.37,101.4,101.34,101.35,16600.0,76.3709,76.3935,76.3483,76.3559,16600.0
2014-06-27 12:40:00,101.35,101.4,101.34,101.37,21400.0,76.3559,76.3935,76.3483,76.3709,21400.0
2014-06-27 12:50:00,101.36,101.4,101.34,101.38,17200.0,76.3634,76.3935,76.3483,76.3785,17200.0
2014-06-27 13:00:00,101.37,101.43,101.32,101.35,25700.0,76.3709,76.4161,76.3333,76.3559,25700.0
2014-06-27 13:10:00,101.35,101.36,101.21,101.22,34600.0,76.3559,76.3634,76.2504,76.2579,34600.0
2014-06-27 13:20:00,101.22,101.33,101.21,101.33,27900.0,76.2579,76.3408,76.2504,76.3408,27900.0
2014-06-27 13:30:00,101.33,101.39,101.3,101.37,26000.0,76.3408,76.386,76.3182,76.3709,26000.0
2014-06-27 13:40:00,101.37,101.4,101.3,101.32,33100.0,76.3709,76.3935,76.3182,76.3333,33100.0
2014-06-27 13:50:00,101.33,101.5,101.33,101.47,25300.0,76.3408,76.4689,76.3408,76.4463,25300.0
2014-06-27 14:00:00,101.47,101.6,101.46,101.54,41700.0,76.4463,76.5442,76.4387,76.499,41700.0
2014-06-27 14:10:00,101.54,101.65,101.52,101.65,35100.0,76.499,76.5819,76.4839,76.5819,35100.0
2014-06-27 14:20:00,101.64,101.65,101.5,101.51,35700.0,76.5743,76.5819,76.4689,76.4764,35700.0
2014-06-27 14:30:00,101.53,101.55,101.5,101.55,18000.0,76.4915,76.5065,76.4689,76.5065,18000.0
2014-06-27 14:40:00,101.55,101.57,101.5,101.5,29000.0,76.5065,76.5216,76.4689,76.4689,29000.0
2014-06-27 14:50:00,101.5,101.51,101.41,101.41,26400.0,76.4689,76.4764,76.4011,76.4011,26400.0
2014-06-27 15:00:00,101.41,101.46,101.38,101.41,27900.0,76.4011,76.4387,76.3785,76.4011,27900.0
2014-06-27 15:10:00,101.42,101.47,101.41,101.47,26300.0,76.4086,76.4463,76.4011,76.4463,26300.0
2014-06-27 15:20:00,101.46,101.48,101.39,101.41,72400.0,76.4387,76.4538,76.386,76.4011,72400.0
2014-06-27 15:30:00,101.41,101.58,101.41,101.55,71400.0,76.4011,76.5291,76.4011,76.5065,71400.0
2014-06-27 15:40:00,101.55,101.67,101.5,101.52,112000.0,76.5065,76.5969,76.4689,76.4839,112000.0
2014-06-27 15:50:00,101.52,101.53,101.43,101.46,266100.0,76.4839,76.4915,76.4161,76.4387,266100.0
2014-06-30 09:30:00,101.27,101.48,100.86,101.0,178500.0,76.2956,76.4538,75.9867,76.0922,178500.0
2014-06-30 09:40:00,100.98,101.09,100.75,100.8,124000.0,76.0771,76.16,75.9038,75.9415,124000.0
2014-06-30 09:50:00,100.79,100.9,100.65,100.74,73500.0,75.934,76.0168,75.8285,75.8963,73500.0
2014-06-30 10:00:00,100.75,101.17,100.71,101.06,65000.0,75.9038,76.2203,75.8737,76.1374,65000.0
2014-06-30 10:10:00,101.06,101.15,100.99,101.02,56200.0,76.1374,76.2052,76.0846,76.1072,56200.0
2014-06-30 10:20:00,101.03,101.11,100.94,101.0,69400.0,76.1148,76.1751,76.047,76.0922,69400.0
2014-06-30 10:30:00,101.0,101.01,100.83,100.87,68900.0,76.0922,76.0997,75.9641,75.9942,68900.0
2014-06-30 10:40:00,100.88,100.95,100.88,100.91,42400.0,76.0018,76.0545,76.0018,76.0244,42400.0
2014-06-30 10:50:00,100.91,101.02,100.84,100.97,72500.0,76.0244,76.1072,75.9716,76.0696,72500.0
2014-06-30 11:00:00,100.96,100.98,100.78,100.83,63400.0,76.062,76.0771,75.9264,75.9641,63400.0
2014-06-30 11:10:00,100.83,100.98,100.83,100.97,45400.0,75.9641,76.0771,75.9641,76.0696,45400.0
2014-06-30 11:20:00,100.97,101.02,100.92,101.02,45900.0,76.0696,76.1072,76.0319,76.1072,45900.0
2014-06-30 11:30:00,101.02,101.03,100.91,100.92,66900.0,76.1072,76.1148,76.0244,76.0319,66900.0
2014-06-30 11:40:00,100.93,100.96,100.88,100.89,58400.0,76.0394,76.062,76.0018,76.0093,58400.0
2014-06-30 11:50:00,100.88,100.89,100.85,100.88,53600.0,76.0018,76.0093,75.9792,76.0018,53600.0
2014-06-30 12:00:00,100.89,100.9,100.85,100.9,44600.0,76.0093,76.0168,75.9792,76.0168,44600.0
2014-06-30 12:10:00,100.91,100.94,100.86,100.86,43000.0,76.0244,76.047,75.9867,75.9867,43000.0
2014-06-30 12:20:00,100.86,100.87,100.79,100.81,37300.0,75.9867,75.9942,75.934,75.949,37300.0
2014-06-30 12:30:00,100.8,100.82,100.79,100.82,29100.0,75.9415,75.9566,75.934,75.9566,29100.0
2014-06-30 12:40:00,100.81,100.82,100.78,100.82,45200.0,75.949,75.9566,75.9264,75.9566,45200.0
2014-06-30 12:50:00,100.82,100.83,100.7,100.7,37000.0,75.9566,75.9641,75.8662,75.8662,37000.0
2014-06-30 13:00:00,100.71,100.87,100.7,100.85,38400.0,75.8737,75.9942,75.8662,75.9792,38400.0
2014-06-30 13:10:00,100.86,100.89,100.79,100.82,77700.0,75.9867,76.0093,75.934,75.9566,77700.0
2014-06-30 13:20:00,100.82,100.82,100.7,100.71,46400.0,75.9566,75.9566,75.8662,75.8737,46400.0
2014-06-30 13:30:00,100.7,100.72,100.67,100.7,63200.0,75.8662,75.8812,75.8436,75.8662,63200.0
2014-06-30 13:40:00,100.7,100.76,100.65,100.76,95200.0,75.8662,75.9114,75.8285,75.9114,95200.0
2014-06-30 13:50:00,100.76,100.76,100.68,100.74,36500.0,75.9114,75.9114,75.8511,75.8963,36500.0
2014-06-30 14:00:00,100.74,100.76,100.69,100.73,39700.0,75.8963,75.9114,75.8586,75.8888,39700.0
2014-06-30 14:10:00,100.73,100.75,100.7,100.73,50600.0,75.8888,75.9038,75.8662,75.8888,50600.0
2014-06-30 14:20:00,100.73,100.76,100.7,100.75,38400.0,75.8888,75.9114,75.8662,75.9038,38400.0
2014-06-30 14:30:00,100.74,100.76,100.7,100.7,34400.0,75.8963,75.9114,75.8662,75.8662,34400.0
2014-06-30 14:40:00,100.7,100.7,100.61,100.63,70300.0,75.8662,75.8662,75.7984,75.8134,70300.0
2014-06-30 14:50:00,100.63,100.65,100.6,100.6,63100.0,75.8134,75.8285,75.7908,75.7908,63100.0
2014-06-30 15:00:00,100.6,100.65,100.59,100.64,58000.0,75.7908,75.8285,75.7833,75.821,58000.0
2014-06-30 15:10:00,100.64,100.69,100.61,100.69,64100.0,75.821,75.8586,75.7984,75.8586,64100.0
2014-06-30 15:20:00,100.68,100.69,100.64,100.69,77500.0,75.8511,75.8586,75.821,75.8586,77500.0
2014-06-30 15:30:00,100.69,100.71,100.6,100.6,90100.0,75.8586,75.8737,75.7908,75.7908,90100.0
2014-06-30 15:40:00,100.6,100.61,100.5,100.56,292800.0,75.7908,75.7984,75.7155,75.7607,292800.0
2014-06-30 15:50:00,100.55,100.77,100.54,100.74,318100.0,75.7532,75.9189,75.7456,75.8963,318100.0
2014-07-01 09:30:00,100.43,100.85,100.24,100.49,454400.0,75.6627,75.9792,75.5196,75.7079,454400.0
2014-07-01 09:40:00,100.47,100.82,100.42,100.79,237700.0,75.6929,75.9566,75.6552,75.934,237700.0
2014-07-01 09:50:00,100.79,101.03,100.75,101.03,203800.0,75.934,76.1148,75.9038,76.1148,203800.0
2014-07-01 10:00:00,101.02,101.22,100.97,101.17,98000.0,76.1072,76.2579,76.0696,76.2203,98000.0
2014-07-01 10:10:00,101.19,101.36,101.03,101.07,164400.0,76.2353,76.3634,76.1148,76.1449,164400.0
2014-07-01 10:20:00,101.08,101.24,101.08,101.18,93900.0,76.1524,76.273,76.1524,76.2278,93900.0
2014-07-01 10:30:00,101.2,101.22,101.12,101.2,95600.0,76.2429,76.2579,76.1826,76.2429,95600.0
2014-07-01 10:40:00,101.2,101.29,101.16,101.25,46500.0,76.2429,76.3107,76.2127,76.2805,46500.0
2014-07-01 10:50:00,101.25,101.29,101.2,101.22,78800.0,76.2805,76.3107,76.2429,76.2579,78800.0
2014-07-01 11:00:00,101.22,101.3,101.15,101.27,57800.0,76.2579,76.3182,76.2052,76.2956,57800.0
2014-07-01 11:10:00,101.27,101.31,101.24,101.28,48800.0,76.2956,76.3257,76.273,76.3031,48800.0
2014-07-01 11:20:00,101.28,101.29,101.13,101.19,42500.0,76.3031,76.3107,76.1901,76.2353,42500.0
2014-07-01 11:30:00,101.17,101.34,101.16,101.28,66000.0,76.2203,76.3483,76.2127,76.3031,66000.0
2014-07-01 11:40:00,101.28,101.29,101.24,101.26,22200.0,76.3031,76.3107,76.273,76.2881,22200.0
2014-07-01 11:50:00,101.24,101.28,101.15,101.17,28600.0,76.273,76.3031,76.2052,76.2203,28600.0
2014-07-01 12:00:00,101.18,101.2,101.07,101.11,59600.0,76.2278,76.2429,76.1449,76.1751,59600.0
2014-07-01 12:10:00,101.12,101.12,101.04,101.09,38000.0,76.1826,76.1826,76.1223,76.16,38000.0
2014-07-01 12:20:00,101.09,101.13,101.05,101.06,44000.0,76.16,76.1901,76.1298,76.1374,44000.0
2014-07-01 12:30:00,101.05,101.18,101.05,101.13,36800.0,76.1298,76.2278,76.1298,76.1901,36800.0
2014-07-01 12:40:00,101.13,101.19,101.11,101.19,38100.0,76.1901,76.2353,76.1751,76.2353,38100.0
2014-07-01 12:50:00,101.19,101.19,101.11,101.11,47800.0,76.2353,76.2353,76.1751,76.1751,47800.0
2014-07-01 13:00:00,101.12,101.16,101.09,101.12,49200.0,76.1826,76.2127,76.16,76.1826,49200.0
2014-07-01 13:10:00,101.11,101.19,101.11,101.14,37000.0,76.1751,76.2353,76.1751,76.1977,37000.0
2014-07-01 13:20:00,101.13,101.14,101.08,101.09,36900.0,76.1901,76.1977,76.1524,76.16,36900.0
2014-07-01 13:30:00,101.08,101.1,101.05,101.07,31200.0,76.1524,76.1675,76.1298,76.1449,31200.0
2014-07-01 13:40:00,101.07,101.08,101.04,101.08,26700.0,76.1449,76.1524,76.1223,76.1524,26700.0
2014-07-01 13:50:00,101.07,101.07,101.03,101.05,35900.0,76.1449,76.1449,76.1148,76.1298,35900.0
2014-07-01 14:00:00,101.04,101.08,101.02,101.07,75100.0,76.1223,76.1524,76.1072,76.1449,75100.0
2014-07-01 14:10:00,101.06,101.1,101.06,101.06,31900.0,76.1374,76.1675,76.1374,76.1374,31900.0
2014-07-01 14:20:00,101.06,101.08,101.02,101.05,38300.0,76.1374,76.1524,76.1072,76.1298,38300.0
2014-07-01 14:30:00,101.04,101.08,101.01,101.08,45800.0,76.1223,76.1524,76.0997,76.1524,45800.0
2014-07-01 14:40:00,101.08,101.08,101.0,101.03,43100.0,76.1524,76.1524,76.0922,76.1148,43100.0
2014-07-01 14:50:00,101.02,101.05,101.01,101.04,47100.0,76.1072,76.1298,76.0997,76.1223,47100.0
2014-07-01 15:00:00,101.04,101.12,101.04,101.12,54400.0,76.1223,76.1826,76.1223,76.1826,54400.0
2014-07-01 15:10:00,101.12,101.12,101.02,101.11,76500.0,76.1826,76.1826,76.1072,76.1751,76500.0
2014-07-01 15:20:00,101.11,101.12,101.04,101.09,65500.0,76.1751,76.1826,76.1223,76.16,65500.0
2014-07-01 15:30:00,101.09,101.1,101.06,101.07,78300.0,76.16,76.1675,76.1374,76.1449,78300.0
2014-07-01 15:40:00,101.07,101.13,101.05,101.1,115000.0,76.1449,76.1901,76.1298,76.1675,115000.0
2014-07-01 15:50:00,101.1,101.1,100.94,100.98,224300.0,76.1675,76.1675,76.047,76.0771,224300.0
2014-07-02 09:30:00,101.02,101.08,100.85,100.96,151200.0,76.1072,76.1524,75.9792,76.062,151200.0
2014-07-02 09:40:00,100.93,101.0,100.73,100.73,61200.0,76.0394,76.0922,75.8888,75.8888,61200.0
2014-07-02 09:50:00,100.73,100.8,100.64,100.69,37200.0,75.8888,75.9415,75.821,75.8586,37200.0
2014-07-02 10:00:00,100.69,100.81,100.66,100.66,37600.0,75.8586,75.949,75.836,75.836,37600.0
2014-07-02 10:10:00,100.66,100.75,100.64,100.68,33800.0,75.836,75.9038,75.821,75.8511,33800.0
2014-07-02 10:20:00,100.66,100.68,100.55,100.59,69600.0,75.836,75.8511,75.7532,75.7833,69600.0
2014-07-02 10:30:00,100.59,100.59,100.48,100.54,71500.0,75.7833,75.7833,75.7004,75.7456,71500.0
2014-07-02 10:40:00,100.54,100.7,100.54,100.7,52500.0,75.7456,75.8662,75.7456,75.8662,52500.0
2014-07-02 10:50:00,100.7,100.71,100.63,100.66,42100.0,75.8662,75.8737,75.8134,75.836,42100.0
2014-07-02 11:00:00,100.66,100.76,100.65,100.7,58400.0,75.836,75.9114,75.8285,75.8662,58400.0
2014-07-02 11:10:00,100.7,100.7,100.63,100.63,54400.0,75.8662,75.8662,75.8134,75.8134,54400.0
2014-07-02 11:20:00,100.63,100.75,100.53,100.71,78100.0,75.8134,75.9038,75.7381,75.8737,78100.0
2014-07-02 11:30:00,100.72,100.73,100.63,100.7,54100.0,75.8812,75.8888,75.8134,75.8662,54100.0
2014-07-02 11:40:00,100.69,100.69,100.59,100.62,33200.0,75.8586,75.8586,75.7833,75.8059,33200.0
2014-07-02 11:50:00,100.62,100.68,100.59,100.67,27200.0,75.8059,75.8511,75.7833,75.8436,27200.0
2014-07-02 12:00:00,100.66,100.68,100.57,100.63,37800.0,75.836,75.8511,75.7682,75.8134,37800.0
2014-07-02 12:10:00,100.63,100.63,100.57,100.62,22800.0,75.8134,75.8134,75.7682,75.8059,22800.0
2014-07-02 12:20:00,100.61,100.69,100.6,100.68,32900.0,75.7984,75.8586,75.7908,75.8511,32900.0
2014-07-02 12:30:00,100.68,100.69,100.63,100.63,31100.0,75.8511,75.8586,75.8134,75.8134,31100.0
2014-07-02 12:40:00,100.63,100.64,100.6,100.61,42200.0,75.8134,75.821,75.7908,75.7984,42200.0
2014-07-02 12:50:00,100.62,100.62,100.53,100.62,35700.0,75.8059,75.8059,75.7381,75.8059,35700.0
2014-07-02 13:00:00,100.61,100.62,100.57,100.62,31200.0,75.7984,75.8059,75.7682,75.8059,31200.0
2014-07-02 13:10:00,100.62,100.62,100.56,100.6,41200.0,75.8059,75.8059,75.7607,75.7908,41200.0
2014-07-02 13:20:00,100.59,100.62,100.59,100.6,35400.0,75.7833,75.8059,75.7833,75.7908,35400.0
2014-07-02 13:30:00,100.61,100.62,100.55,100.55,39800.0,75.7984,75.8059,75.7532,75.7532,39800.0
2014-07-02 13:40:00,100.56,100.6,100.55,100.59,35000.0,75.7607,75.7908,75.7532,75.7833,35000.0
2014-07-02 13:50:00,100.59,100.62,100.55,100.61,61600.0,75.7833,75.8059,75.7532,75.7984,61600.0
2014-07-02 14:00:00,100.61,100.62,100.59,100.59,43600.0,75.7984,75.8059,75.7833,75.7833,43600.0
2014-07-02 14:10:00,100.61,100.61,100.57,100.57,47400.0,75.7984,75.7984,75.7682,75.7682,47400.0
2014-07-02 14:20:00,100.58,100.58,100.54,100.54,27600.0,75.7758,75.7758,75.7456,75.7456,27600.0
2014-07-02 14:30:00,100.54,100.6,100.53,100.57,66200.0,75.7456,75.7908,75.7381,75.7682,66200.0
2014-07-02 14:40:00,100.58,100.58,100.53,100.55,48200.0,75.7758,75.7758,75.7381,75.7532,48200.0
2014-07-02 14:50:00,100.55,100.62,100.54,100.6,63700.0,75.7532,75.8059,75.7456,75.7908,63700.0
2014-07-02 15:00:00,100.61,100.61,100.49,100.49,75200.0,75.7984,75.7984,75.7079,75.7079,75200.0
2014-07-02 15:10:00,100.5,100.5,100.42,100.46,140200.0,75.7155,75.7155,75.6552,75.6853,140200.0
2014-07-02 15:20:00,100.47,100.51,100.41,100.47,84500.0,75.6929,75.723,75.6477,75.6929,84500.0
2014-07-02 15:30:00,100.46,100.55,100.46,100.49,101100.0,75.6853,75.7532,75.6853,75.7079,101100.0
2014-07-02 15:40:00,100.49,100.55,100.45,100.48,144500.0,75.7079,75.7532,75.6778,75.7004,144500.0
2014-07-02 15:50:00,100.48,100.51,100.35,100.5,446700.0,75.7004,75.723,75.6025,75.7155,446700.0
2014-07-03 09:30:00,101.32,101.32,100.92,101.05,324400.0,76.3333,76.3333,76.0319,76.1298,324400.0
2014-07-03 09:40:00,101.02,101.02,100.74,100.87,106500.0,76.1072,76.1072,75.8963,75.9942,106500.0
2014-07-03 09:50:00,100.88,101.05,100.88,101.01,92000.0,76.0018,76.1298,76.0018,76.0997,92000.0
2014-07-03 10:00:00,101.01,101.03,100.82,100.89,57300.0,76.0997,76.1148,75.9566,76.0093,57300.0
2014-07-03 10:10:00,100.88,100.89,100.81,100.86,39500.0,76.0018,76.0093,75.949,75.9867,39500.0
2014-07-03 10:20:00,100.85,101.14,100.85,101.14,81600.0,75.9792,76.1977,75.9792,76.1977,81600.0
2014-07-03 10:30:00,101.12,101.14,101.01,101.11,83300.0,76.1826,76.1977,76.0997,76.1751,83300.0
2014-07-03 10:40:00,101.13,101.13,100.84,100.84,61400.0,76.1901,76.1901,75.9716,75.9716,61400.0
2014-07-03 10:50:00,100.84,101.08,100.83,101.02,58300.0,75.9716,76.1524,75.9641,76.1072,58300.0
2014-07-03 11:00:00,101.0,101.0,100.84,100.91,87800.0,76.0922,76.0922,75.9716,76.0244,87800.0
2014-07-03 11:10:00,100.91,100.94,100.85,100.9,41000.0,76.0244,76.047,75.9792,76.0168,41000.0
2014-07-03 11:20:00,100.9,100.95,100.86,100.94,38900.0,76.0168,76.0545,75.9867,76.047,38900.0
2014-07-03 11:30:00,100.95,100.95,100.83,100.94,73000.0,76.0545,76.0545,75.9641,76.047,73000.0
2014-07-03 11:40:00,100.94,100.94,100.84,100.87,32300.0,76.047,76.047,75.9716,75.9942,32300.0
2014-07-03 11:50:00,100.87,100.94,100.84,100.94,63500.0,75.9942,76.047,75.9716,76.047,63500.0
2014-07-03 12:00:00,100.94,101.0,100.93,100.98,41700.0,76.047,76.0922,76.0394,76.0771,41700.0
2014-07-03 12:10:00,100.98,100.98,100.9,100.9,50300.0,76.0771,76.0771,76.0168,76.0168,50300.0
2014-07-03 12:20:00,100.89,101.04,100.86,101.02,45700.0,76.0093,76.1223,75.9867,76.1072,45700.0
2014-07-03 12:30:00,101.02,101.08,100.97,101.02,87500.0,76.1072,76.1524,76.0696,76.1072,87500.0
2014-07-03 12:40:00,101.02,101.03,100.95,100.99,56700.0,76.1072,76.1148,76.0545,76.0846,56700.0
2014-07-03 12:50:00,100.98,101.04,100.9,100.98,171100.0,76.0771,76.1223,76.0168,76.0771,171100.0
2014-07-07 09:30:00,100.75,100.75,99.88,100.01,491000.0,75.9038,75.9038,75.2484,75.3463,491000.0
2014-07-07 09:40:00,100.03,100.15,100.03,100.14,163500.0,75.3614,75.4518,75.3614,75.4443,163500.0
2014-07-07 09:50:00,100.14,100.27,100.06,100.12,138000.0,75.4443,75.5422,75.384,75.4292,138000.0
2014-07-07 10:00:00,100.12,100.16,100.05,100.11,64900.0,75.4292,75.4593,75.3765,75.4217,64900.0
2014-07-07 10:10:00,100.11,100.17,100.02,100.03,99600.0,75.4217,75.4669,75.3539,75.3614,99600.0
2014-07-07 10:20:00,100.03,100.14,100.03,100.08,91900.0,75.3614,75.4443,75.3614,75.3991,91900.0
2014-07-07 10:30:00,100.07,100.1,100.05,100.06,64100.0,75.3915,75.4141,75.3765,75.384,64100.0
2014-07-07 10:40:00,100.05,100.06,99.93,99.93,79300.0,75.3765,75.384,75.2861,75.2861,79300.0
2014-07-07 10:50:00,99.92,99.95,99.88,99.89,90200.0,75.2785,75.3011,75.2484,75.2559,90200.0
2014-07-07 11:00:00,99.89,99.98,99.82,99.93,92300.0,75.2559,75.3237,75.2032,75.2861,92300.0
2014-07-07 11:10:00,99.93,100.03,99.89,100.02,71600.0,75.2861,75.3614,75.2559,75.3539,71600.0
2014-07-07 11:20:00,100.02,100.07,99.99,100.0,93200.0,75.3539,75.3915,75.3313,75.3388,93200.0
2014-07-07 11:30:00,100.0,100.04,99.96,99.98,70400.0,75.3388,75.3689,75.3087,75.3237,70400.0
2014-07-07 11:40:00,99.98,100.05,99.94,100.02,89500.0,75.3237,75.3765,75.2936,75.3539,89500.0
2014-07-07 11:50:00,100.02,100.14,100.01,100.07,62500.0,75.3539,75.4443,75.3463,75.3915,62500.0
2014-07-07 12:00:00,100.08,100.09,100.04,100.05,37100.0,75.3991,75.4066,75.3689,75.3765,37100.0
2014-07-07 12:10:00,100.05,100.07,100.05,100.06,40100.0,75.3765,75.3915,75.3765,75.384,40100.0
2014-07-07 12:20:00,100.05,100.08,100.05,100.07,34600.0,75.3765,75.3991,75.3765,75.3915,34600.0
2014-07-07 12:30:00,100.06,100.08,100.03,100.04,25900.0,75.384,75.3991,75.3614,75.3689,25900.0
2014-07-07 12:40:00,100.03,100.05,100.01,100.04,36500.0,75.3614,75.3765,75.3463,75.3689,36500.0
2014-07-07 12:50:00,100.03,100.07,100.02,100.06,26300.0,75.3614,75.3915,75.3539,75.384,26300.0
2014-07-07 13:00:00,100.07,100.09,100.04,100.09,36300.0,75.3915,75.4066,75.3689,75.4066,36300.0
2014-07-07 13:10:00,100.09,100.11,100.07,100.11,25700.0,75.4066,75.4217,75.3915,75.4217,25700.0
2014-07-07 13:20:00,100.1,100.19,100.08,100.18,41000.0,75.4141,75.4819,75.3991,75.4744,41000.0
2014-07-07 13:30:00,100.19,100.2,100.18,100.19,22500.0,75.4819,75.4895,75.4744,75.4819,22500.0
2014-07-07 13:40:00,100.2,100.23,100.19,100.19,51900.0,75.4895,75.5121,75.4819,75.4819,51900.0
2014-07-07 13:50:00,100.2,100.23,100.19,100.21,46000.0,75.4895,75.5121,75.4819,75.497,46000.0
2014-07-07 14:00:00,100.21,100.21,100.1,100.11,63200.0,75.497,75.497,75.4141,75.4217,63200.0
2014-07-07 14:10:00,100.12,100.12,100.08,100.08,40800.0,75.4292,75.4292,75.3991,75.3991,40800.0
2014-07-07 14:20:00,100.09,100.1,100.05,100.05,31100.0,75.4066,75.4141,75.3765,75.3765,31100.0
2014-07-07 14:30:00,100.06,100.06,100.0,100.02,61400.0,75.384,75.384,75.3388,75.3539,61400.0
2014-07-07 14:40:00,100.02,100.1,100.02,100.08,39600.0,75.3539,75.4141,75.3539,75.3991,39600.0
2014-07-07 14:50:00,100.08,100.1,100.06,100.07,46700.0,75.3991,75.4141,75.384,75.3915,46700.0
2014-07-07 15:00:00,100.08,100.1,100.07,100.08,53400.0,75.3991,75.4141,75.3915,75.3991,53400.0
2014-07-07 15:10:00,100.07,100.08,100.04,100.05,51100.0,75.3915,75.3991,75.3689,75.3765,51100.0
2014-07-07 15:20:00,100.05,100.09,100.04,100.06,63000.0,75.3765,75.4066,75.3689,75.384,63000.0
2014-07-07 15:30:00,100.06,100.15,100.05,100.07,80700.0,75.384,75.4518,75.3765,75.3915,80700.0
2014-07-07 15:40:00,100.07,100.09,100.05,100.09,107800.0,75.3915,75.4066,75.3765,75.4066,107800.0
2014-07-07 15:50:00,100.08,100.17,100.08,100.17,268600.0,75.3991,75.4669,75.3991,75.4669,268600.0
2014-07-08 09:30:00,99.79,100.21,99.73,100.18,257500.0,75.1806,75.497,75.1354,75.4744,257500.0
2014-07-08 09:40:00,100.17,100.39,100.14,100.22,62600.0,75.4669,75.6326,75.4443,75.5045,62600.0
2014-07-08 09:50:00,100.22,100.5,100.21,100.44,103600.0,75.5045,75.7155,75.497,75.6703,103600.0
2014-07-08 10:00:00,100.44,100.47,100.22,100.27,90100.0,75.6703,75.6929,75.5045,75.5422,90100.0
2014-07-08 10:10:00,100.28,100.41,100.22,100.38,67600.0,75.5497,75.6477,75.5045,75.6251,67600.0
2014-07-08 10:20:00,100.37,100.39,100.28,100.39,77000.0,75.6175,75.6326,75.5497,75.6326,77000.0
2014-07-08 10:30:00,100.39,100.5,100.32,100.5,67600.0,75.6326,75.7155,75.5799,75.7155,67600.0
2014-07-08 10:40:00,100.5,100.57,100.46,100.54,64700.0,75.7155,75.7682,75.6853,75.7456,64700.0
2014-07-08 10:50:00,100.55,100.55,100.43,100.46,62800.0,75.7532,75.7532,75.6627,75.6853,62800.0
2014-07-08 11:00:00,100.46,100.48,100.39,100.45,51300.0,75.6853,75.7004,75.6326,75.6778,51300.0
2014-07-08 11:10:00,100.44,100.48,100.35,100.43,49000.0,75.6703,75.7004,75.6025,75.6627,49000.0
2014-07-08 11:20:00,100.43,100.46,100.28,100.28,74600.0,75.6627,75.6853,75.5497,75.5497,74600.0
2014-07-08 11:30:00,100.27,100.42,100.27,100.4,50600.0,75.5422,75.6552,75.5422,75.6401,50600.0
2014-07-08 11:40:00,100.39,100.41,100.34,100.39,64100.0,75.6326,75.6477,75.5949,75.6326,64100.0
2014-07-08 11:50:00,100.38,100.4,100.26,100.36,44500.0,75.6251,75.6401,75.5347,75.61,44500.0
2014-07-08 12:00:00,100.36,100.36,100.3,100.32,33300.0,75.61,75.61,75.5648,75.5799,33300.0
2014-07-08 12:10:00,100.33,100.36,100.25,100.27,38000.0,75.5874,75.61,75.5271,75.5422,38000.0
2014-07-08 12:20:00,100.26,100.27,100.14,100.15,45000.0,75.5347,75.5422,75.4443,75.4518,45000.0
2014-07-08 12:30:00,100.16,100.19,100.13,100.14,43600.0,75.4593,75.4819,75.4367,75.4443,43600.0
2014-07-08 12:40:00,100.14,100.14,100.08,100.11,34000.0,75.4443,75.4443,75.3991,75.4217,34000.0
2014-07-08 12:50:00,100.1,100.23,100.1,100.23,29700.0,75.4141,75.5121,75.4141,75.5121,29700.0
2014-07-08 13:00:00,100.23,100.25,100.2,100.22,31500.0,75.5121,75.5271,75.4895,75.5045,31500.0
2014-07-08 13:10:00,100.22,100.25,100.18,100.19,38600.0,75.5045,75.5271,75.4744,75.4819,38600.0
2014-07-08 13:20:00,100.19,100.2,100.15,100.16,23200.0,75.4819,75.4895,75.4518,75.4593,23200.0
2014-07-08 13:30:00,100.16,100.24,100.15,100.19,34300.0,75.4593,75.5196,75.4518,75.4819,34300.0
2014-07-08 13:40:00,100.2,100.23,100.12,100.15,39300.0,75.4895,75.5121,75.4292,75.4518,39300.0
2014-07-08 13:50:00,100.16,100.22,100.16,100.17,34300.0,75.4593,75.5045,75.4593,75.4669,34300.0
2014-07-08 14:00:00,100.16,100.16,100.06,100.06,36900.0,75.4593,75.4593,75.384,75.384,36900.0
2014-07-08 14:10:00,100.06,100.08,100.0,100.03,33400.0,75.384,75.3991,75.3388,75.3614,33400.0
2014-07-08 14:20:00,100.03,100.06,99.97,99.97,57300.0,75.3614,75.384,75.3162,75.3162,57300.0
2014-07-08 14:30:00,99.99,100.05,99.95,99.97,59400.0,75.3313,75.3765,75.3011,75.3162,59400.0
2014-07-08 14:40:00,99.97,100.04,99.97,100.0,44200.0,75.3162,75.3689,75.3162,75.3388,44200.0
2014-07-08 14:50:00,100.01,100.07,100.0,100.01,45100.0,75.3463,75.3915,75.3388,75.3463,45100.0
2014-07-08 15:00:00,100.02,100.03,99.97,100.02,57900.0,75.3539,75.3614,75.3162,75.3539,57900.0
2014-07-08 15:10:00,100.02,100.07,100.01,100.03,36700.0,75.3539,75.3915,75.3463,75.3614,36700.0
2014-07-08 15:20:00,100.03,100.08,100.01,100.03,40000.0,75.3614,75.3991,75.3463,75.3614,40000.0
2014-07-08 15:30:00,100.03,100.13,100.03,100.13,69800.0,75.3614,75.4367,75.3614,75.4367,69800.0
2014-07-08 15:40:00,100.12,100.17,100.11,100.12,107300.0,75.4292,75.4669,75.4217,75.4292,107300.0
2014-07-08 15:50:00,100.12,100.16,100.09,100.09,244500.0,75.4292,75.4593,75.4066,75.4066,244500.0
2014-07-09 09:30:00,100.3,100.77,100.26,100.55,235400.0,75.5648,75.9189,75.5347,75.7532,235400.0
2014-07-09 09:40:00,100.57,100.79,100.55,100.68,148100.0,75.7682,75.934,75.7532,75.8511,148100.0
2014-07-09 09:50:00,100.68,100.95,100.68,100.93,146300.0,75.8511,76.0545,75.8511,76.0394,146300.0
2014-07-09 10:00:00,100.94,100.98,100.79,100.97,103900.0,76.047,76.0771,75.934,76.0696,103900.0
2014-07-09 10:10:00,100.97,100.99,100.81,100.97,96700.0,76.0696,76.0846,75.949,76.0696,96700.0
2014-07-09 10:20:00,100.97,101.08,100.95,100.97,124300.0,76.0696,76.1524,76.0545,76.0696,124300.0
2014-07-09 10:30:00,100.97,100.98,100.81,100.82,47900.0,76.0696,76.0771,75.949,75.9566,47900.0
2014-07-09 10:40:00,100.82,100.98,100.73,100.98,65700.0,75.9566,76.0771,75.8888,76.0771,65700.0
2014-07-09 10:50:00,100.97,100.98,100.88,100.92,65800.0,76.0696,76.0771,76.0018,76.0319,65800.0
2014-07-09 11:00:00,100.92,101.06,100.9,100.99,75600.0,76.0319,76.1374,76.0168,76.0846,75600.0
2014-07-09 11:10:00,100.99,101.06,100.94,100.97,77100.0,76.0846,76.1374,76.047,76.0696,77100.0
2014-07-09 11:20:00,100.95,100.97,100.87,100.95,78800.0,76.0545,76.0696,75.9942,76.0545,78800.0
2014-07-09 11:30:00,100.93,100.94,100.83,100.87,58000.0,76.0394,76.047,75.9641,75.9942,58000.0
2014-07-09 11:40:00,100.87,100.88,100.81,100.84,50600.0,75.9942,76.0018,75.949,75.9716,50600.0
2014-07-09 11:50:00,100.84,100.93,100.83,100.89,71300.0,75.9716,76.0394,75.9641,76.0093,71300.0
2014-07-09 12:00:00,100.89,101.02,100.89,101.01,49500.0,76.0093,76.1072,76.0093,76.0997,49500.0
2014-07-09 12:10:00,101.02,101.05,100.96,100.98,31600.0,76.1072,76.1298,76.062,76.0771,31600.0
2014-07-09 12:20:00,100.99,101.04,100.95,100.96,23100.0,76.0846,76.1223,76.0545,76.062,23100.0
2014-07-09 12:30:00,100.96,101.05,100.92,101.03,35400.0,76.062,76.1298,76.0319,76.1148,35400.0
2014-07-09 12:40:00,101.02,101.08,101.0,101.06,49800.0,76.1072,76.1524,76.0922,76.1374,49800.0
2014-07-09 12:50:00,101.07,101.08,100.97,101.07,37000.0,76.1449,76.1524,76.0696,76.1449,37000.0
2014-07-09 13:00:00,101.07,101.17,101.07,101.17,46900.0,76.1449,76.2203,76.1449,76.2203,46900.0
2014-07-09 13:10:00,101.17,101.18,101.09,101.09,80400.0,76.2203,76.2278,76.16,76.16,80400.0
2014-07-09 13:20:00,101.1,101.17,101.1,101.16,15900.0,76.1675,76.2203,76.1675,76.2127,15900.0
2014-07-09 13:30:00,101.17,101.18,101.06,101.08,60800.0,76.2203,76.2278,76.1374,76.1524,60800.0
2014-07-09 13:40:00,101.09,101.18,101.08,101.17,44400.0,76.16,76.2278,76.1524,76.2203,44400.0
2014-07-09 13:50:00,101.18,101.2,101.1,101.13,81700.0,76.2278,76.2429,76.1675,76.1901,81700.0
2014-07-09 14:00:00,101.14,101.16,101.02,101.15,96800.0,76.1977,76.2127,76.1072,76.2052,96800.0
2014-07-09 14:10:00,101.16,101.25,101.12,101.22,102300.0,76.2127,76.2805,76.1826,76.2579,102300.0
2014-07-09 14:20:00,101.21,101.24,101.13,101.22,71900.0,76.2504,76.273,76.1901,76.2579,71900.0
2014-07-09 14:30:00,101.23,101.24,101.11,101.2,42100.0,76.2655,76.273,76.1751,76.2429,42100.0
2014-07-09 14:40:00,101.2,101.2,101.1,101.12,49800.0,76.2429,76.2429,76.1675,76.1826,49800.0
2014-07-09 14:50:00,101.11,101.17,101.1,101.15,40000.0,76.1751,76.2203,76.1675,76.2052,40000.0
2014-07-09 15:00:00,101.15,101.16,101.07,101.09,62400.0,76.2052,76.2127,76.1449,76.16,62400.0
2014-07-09 15:10:00,101.09,101.11,100.95,100.98,73600.0,76.16,76.1751,76.0545,76.0771,73600.0
2014-07-09 15:20:00,100.98,101.04,100.88,101.04,94200.0,76.0771,76.1223,76.0018,76.1223,94200.0
2014-07-09 15:30:00,101.04,101.1,101.0,101.1,133600.0,76.1223,76.1675,76.0922,76.1675,133600.0
2014-07-09 15:40:00,101.1,101.13,101.0,101.03,204300.0,76.1675,76.1901,76.0922,76.1148,204300.0
2014-07-09 15:50:00,101.03,101.13,101.01,101.06,330500.0,76.1148,76.1901,76.0997,76.1374,330500.0
2014-07-10 09:30:00,100.22,100.67,100.16,100.59,206400.0,75.5045,75.8436,75.4593,75.7833,206400.0
2014-07-10 09:40:00,100.59,100.62,100.34,100.35,155000.0,75.7833,75.8059,75.5949,75.6025,155000.0
2014-07-10 09:50:00,100.36,100.92,100.35,100.75,269600.0,75.61,76.0319,75.6025,75.9038,269600.0
2014-07-10 10:00:00,100.75,100.87,100.66,100.81,99300.0,75.9038,75.9942,75.836,75.949,99300.0
2014-07-10 10:10:00,100.82,100.94,100.76,100.89,93500.0,75.9566,76.047,75.9114,76.0093,93500.0
2014-07-10 10:20:00,100.88,100.98,100.84,100.91,79700.0,76.0018,76.0771,75.9716,76.0244,79700.0
2014-07-10 10:30:00,100.9,100.96,100.9,100.92,49400.0,76.0168,76.062,76.0168,76.0319,49400.0
2014-07-10 10:40:00,100.92,100.95,100.87,100.92,40800.0,76.0319,76.0545,75.9942,76.0319,40800.0
2014-07-10 10:50:00,100.92,101.02,100.85,101.01,42800.0,76.0319,76.1072,75.9792,76.0997,42800.0
2014-07-10 11:00:00,101.02,101.05,100.92,101.01,45800.0,76.1072,76.1298,76.0319,76.0997,45800.0
2014-07-10 11:10:00,101.01,101.01,100.82,100.83,39300.0,76.0997,76.0997,75.9566,75.9641,39300.0
2014-07-10 11:20:00,100.83,100.83,100.73,100.76,54600.0,75.9641,75.9641,75.8888,75.9114,54600.0
2014-07-10 11:30:00,100.75,100.76,100.65,100.65,35600.0,75.9038,75.9114,75.8285,75.8285,35600.0
2014-07-10 11:40:00,100.65,100.72,100.54,100.71,45200.0,75.8285,75.8812,75.7456,75.8737,45200.0
2014-07-10 11:50:00,100.71,100.71,100.62,100.64,31100.0,75.8737,75.8737,75.8059,75.821,31100.0
2014-07-10 12:00:00,100.64,100.64,100.47,100.47,36400.0,75.821,75.821,75.6929,75.6929,36400.0
2014-07-10 12:10:00,100.47,100.5,100.45,100.47,41900.0,75.6929,75.7155,75.6778,75.6929,41900.0
2014-07-10 12:20:00,100.48,100.51,100.42,100.48,40400.0,75.7004,75.723,75.6552,75.7004,40400.0
2014-07-10 12:30:00,100.48,100.51,100.47,100.49,52200.0,75.7004,75.723,75.6929,75.7079,52200.0
2014-07-10 12:40:00,100.49,100.49,100.41,100.44,42100.0,75.7079,75.7079,75.6477,75.6703,42100.0
2014-07-10 12:50:00,100.44,100.5,100.42,100.47,40000.0,75.6703,75.7155,75.6552,75.6929,40000.0
2014-07-10 13:00:00,100.47,100.53,100.4,100.41,32700.0,75.6929,75.7381,75.6401,75.6477,32700.0
2014-07-10 13:10:00,100.41,100.51,100.41,100.49,26700.0,75.6477,75.723,75.6477,75.7079,26700.0
2014-07-10 13:20:00,100.5,100.66,100.5,100.66,33900.0,75.7155,75.836,75.7155,75.836,33900.0
2014-07-10 13:30:00,100.66,100.76,100.62,100.76,53300.0,75.836,75.9114,75.8059,75.9114,53300.0
2014-07-10 13:40:00,100.76,100.77,100.69,100.71,52800.0,75.9114,75.9189,75.8586,75.8737,52800.0
2014-07-10 13:50:00,100.72,100.73,100.66,100.7,41500.0,75.8812,75.8888,75.836,75.8662,41500.0
2014-07-10 14:00:00,100.7,100.79,100.69,100.72,49500.0,75.8662,75.934,75.8586,75.8812,49500.0
2014-07-10 14:10:00,100.72,100.73,100.67,100.69,27200.0,75.8812,75.8888,75.8436,75.8586,27200.0
2014-07-10 14:20:00,100.7,100.77,100.68,100.76,31100.0,75.8662,75.9189,75.8511,75.9114,31100.0
2014-07-10 14:30:00,100.75,100.75,100.63,100.71,44800.0,75.9038,75.9038,75.8134,75.8737,44800.0
2014-07-10 14:40:00,100.71,100.71,100.58,100.62,50000.0,75.8737,75.8737,75.7758,75.8059,50000.0
2014-07-10 14:50:00,100.61,100.64,100.56,100.61,45300.0,75.7984,75.821,75.7607,75.7984,45300.0
2014-07-10 15:00:00,100.6,100.62,100.56,100.58,44900.0,75.7908,75.8059,75.7607,75.7758,44900.0
2014-07-10 15:10:00,100.58,100.63,100.54,100.62,42000.0,75.7758,75.8134,75.7456,75.8059,42000.0
2014-07-10 15:20:00,100.61,100.67,100.58,100.66,57000.0,75.7984,75.8436,75.7758,75.836,57000.0
2014-07-10 15:30:00,100.66,100.66,100.58,100.61,68100.0,75.836,75.836,75.7758,75.7984,68100.0
2014-07-10 15:40:00,100.61,100.63,100.59,100.63,102200.0,75.7984,75.8134,75.7833,75.8134,102200.0
2014-07-10 15:50:00,100.64,100.65,100.57,100.59,164100.0,75.821,75.8285,75.7682,75.7833,164100.0
2014-07-11 09:30:00,100.66,100.72,100.42,100.7,169000.0,75.836,75.8812,75.6552,75.8662,169000.0
2014-07-11 09:40:00,100.7,100.81,100.6,100.76,78800.0,75.8662,75.949,75.7908,75.9114,78800.0
2014-07-11 09:50:00,100.77,100.78,100.46,100.58,126000.0,75.9189,75.9264,75.6853,75.7758,126000.0
2014-07-11 10:00:00,100.59,100.59,100.45,100.52,51800.0,75.7833,75.7833,75.6778,75.7306,51800.0
2014-07-11 10:10:00,100.52,100.53,100.4,100.41,89700.0,75.7306,75.7381,75.6401,75.6477,89700.0
2014-07-11 10:20:00,100.41,100.42,100.21,100.29,76200.0,75.6477,75.6552,75.497,75.5573,76200.0
2014-07-11 10:30:00,100.3,100.34,100.05,100.1,139900.0,75.5648,75.5949,75.3765,75.4141,139900.0
2014-07-11 10:40:00,100.1,100.16,100.03,100.16,79700.0,75.4141,75.4593,75.3614,75.4593,79700.0
2014-07-11 10:50:00,100.15,100.22,100.14,100.21,55100.0,75.4518,75.5045,75.4443,75.497,55100.0
2014-07-11 11:00:00,100.21,100.22,100.1,100.13,57200.0,75.497,75.5045,75.4141,75.4367,57200.0
2014-07-11 11:10:00,100.12,100.14,100.08,100.12,65500.0,75.4292,75.4443,75.3991,75.4292,65500.0
2014-07-11 11:20:00,100.12,100.13,100.06,100.1,62700.0,75.4292,75.4367,75.384,75.4141,62700.0
2014-07-11 11:30:00,100.11,100.22,100.11,100.2,46600.0,75.4217,75.5045,75.4217,75.4895,46600.0
2014-07-11 11:40:00,100.2,100.23,100.18,100.21,36400.0,75.4895,75.5121,75.4744,75.497,36400.0
2014-07-11 11:50:00,100.21,100.21,100.09,100.1,41700.0,75.497,75.497,75.4066,75.4141,41700.0
2014-07-11 12:00:00,100.11,100.19,100.1,100.19,23700.0,75.4217,75.4819,75.4141,75.4819,23700.0
2014-07-11 12:10:00,100.18,100.19,100.1,100.11,29400.0,75.4744,75.4819,75.4141,75.4217,29400.0
2014-07-11 12:20:00,100.1,100.17,100.07,100.17,36200.0,75.4141,75.4669,75.3915,75.4669,36200.0
2014-07-11 12:30:00,100.17,100.25,100.15,100.22,39400.0,75.4669,75.5271,75.4518,75.5045,39400.0
2014-07-11 12:40:00,100.22,100.29,100.22,100.27,22400.0,75.5045,75.5573,75.5045,75.5422,22400.0
2014-07-11 12:50:00,100.28,100.35,100.27,100.31,50100.0,75.5497,75.6025,75.5422,75.5723,50100.0
2014-07-11 13:00:00,100.31,100.37,100.3,100.34,23200.0,75.5723,75.6175,75.5648,75.5949,23200.0
2014-07-11 13:10:00,100.34,100.34,100.3,100.33,19200.0,75.5949,75.5949,75.5648,75.5874,19200.0
2014-07-11 13:20:00,100.32,100.34,100.3,100.31,23700.0,75.5799,75.5949,75.5648,75.5723,23700.0
2014-07-11 13:30:00,100.32,100.32,100.11,100.27,85200.0,75.5799,75.5799,75.4217,75.5422,85200.0
2014-07-11 13:40:00,100.27,100.31,100.27,100.29,29600.0,75.5422,75.5723,75.5422,75.5573,29600.0
2014-07-11 13:50:00,100.3,100.33,100.28,100.32,18600.0,75.5648,75.5874,75.5497,75.5799,18600.0
2014-07-11 14:00:00,100.32,100.4,100.32,100.39,26800.0,75.5799,75.6401,75.5799,75.6326,26800.0
2014-07-11 14:10:00,100.4,100.41,100.31,100.37,31400.0,75.6401,75.6477,75.5723,75.6175,31400.0
2014-07-11 14:20:00,100.37,100.42,100.36,100.41,26900.0,75.6175,75.6552,75.61,75.6477,26900.0
2014-07-11 14:30:00,100.4,100.43,100.36,100.37,43900.0,75.6401,75.6627,75.61,75.6175,43900.0
2014-07-11 14:40:00,100.36,100.39,100.31,100.37,29700.0,75.61,75.6326,75.5723,75.6175,29700.0
2014-07-11 14:50:00,100.36,100.4,100.33,100.33,44100.0,75.61,75.6401,75.5874,75.5874,44100.0
2014-07-11 15:00:00,100.32,100.34,100.28,100.32,50300.0,75.5799,75.5949,75.5497,75.5799,50300.0
2014-07-11 15:10:00,100.33,100.34,100.29,100.3,31200.0,75.5874,75.5949,75.5573,75.5648,31200.0
2014-07-11 15:20:00,100.31,100.39,100.31,100.38,43100.0,75.5723,75.6326,75.5723,75.6251,43100.0
2014-07-11 15:30:00,100.38,100.4,100.35,100.37,80400.0,75.6251,75.6401,75.6025,75.6175,80400.0
2014-07-11 15:40:00,100.36,100.38,100.32,100.33,102200.0,75.61,75.6251,75.5799,75.5874,102200.0
2014-07-11 15:50:00,100.34,100.37,100.29,100.37,201400.0,75.5949,75.6175,75.5573,75.6175,201400.0
2014-07-14 09:30:00,100.69,100.71,100.31,100.56,165100.0,75.8586,75.8737,75.5723,75.7607,165100.0
2014-07-14 09:40:00,100.54,100.73,100.5,100.64,90900.0,75.7456,75.8888,75.7155,75.821,90900.0
2014-07-14 09:50:00,100.65,100.73,100.42,100.58,70800.0,75.8285,75.8888,75.6552,75.7758,70800.0
2014-07-14 10:00:00,100.6,100.61,100.34,100.43,84700.0,75.7908,75.7984,75.5949,75.6627,84700.0
2014-07-14 10:10:00,100.43,100.48,100.35,100.41,52700.0,75.6627,75.7004,75.6025,75.6477,52700.0
2014-07-14 10:20:00,100.42,100.59,100.41,100.48,82800.0,75.6552,75.7833,75.6477,75.7004,82800.0
2014-07-14 10:30:00,100.48,100.52,100.34,100.35,56400.0,75.7004,75.7306,75.5949,75.6025,56400.0
2014-07-14 10:40:00,100.34,100.45,100.3,100.42,40300.0,75.5949,75.6778,75.5648,75.6552,40300.0
2014-07-14 10:50:00,100.43,100.49,100.4,100.4,50500.0,75.6627,75.7079,75.6401,75.6401,50500.0
2014-07-14 11:00:00,100.4,100.44,100.34,100.43,59500.0,75.6401,75.6703,75.5949,75.6627,59500.0
2014-07-14 11:10:00,100.43,100.46,100.4,100.42,50500.0,75.6627,75.6853,75.6401,75.6552,50500.0
2014-07-14 11:20:00,100.43,100.58,100.43,100.56,114600.0,75.6627,75.7758,75.6627,75.7607,114600.0
2014-07-14 11:30:00,100.56,100.58,100.44,100.5,112000.0,75.7607,75.7758,75.6703,75.7155,112000.0
2014-07-14 11:40:00,100.51,100.51,100.43,100.44,192400.0,75.723,75.723,75.6627,75.6703,192400.0
2014-07-14 11:50:00,100.45,100.59,100.4,100.4,125700.0,75.6778,75.7833,75.6401,75.6401,125700.0
2014-07-14 12:00:00,100.41,100.45,100.37,100.41,55100.0,75.6477,75.6778,75.6175,75.6477,55100.0
2014-07-14 12:10:00,100.4,100.51,100.4,100.51,48600.0,75.6401,75.723,75.6401,75.723,48600.0
2014-07-14 12:20:00,100.5,100.51,100.44,100.47,42900.0,75.7155,75.723,75.6703,75.6929,42900.0
2014-07-14 12:30:00,100.47,100.51,100.46,100.49,47300.0,75.6929,75.723,75.6853,75.7079,47300.0
2014-07-14 12:40:00,100.5,100.5,100.43,100.43,79900.0,75.7155,75.7155,75.6627,75.6627,79900.0
2014-07-14 12:50:00,100.43,100.44,100.33,100.38,88300.0,75.6627,75.6703,75.5874,75.6251,88300.0
2014-07-14 13:00:00,100.38,100.49,100.36,100.36,49800.0,75.6251,75.7079,75.61,75.61,49800.0
2014-07-14 13:10:00,100.36,100.42,100.33,100.41,44200.0,75.61,75.6552,75.5874,75.6477,44200.0
2014-07-14 13:20:00,100.42,100.46,100.36,100.38,43000.0,75.6552,75.6853,75.61,75.6251,43000.0
2014-07-14 13:30:00,100.39,100.47,100.37,100.46,32800.0,75.6326,75.6929,75.6175,75.6853,32800.0
2014-07-14 13:40:00,100.47,100.47,100.41,100.43,54700.0,75.6929,75.6929,75.6477,75.6627,54700.0
2014-07-14 13:50:00,100.43,100.47,100.42,100.47,30200.0,75.6627,75.6929,75.6552,75.6929,30200.0
2014-07-14 14:00:00,100.47,100.5,100.43,100.49,50900.0,75.6929,75.7155,75.6627,75.7079,50900.0
2014-07-14 14:10:00,100.49,100.52,100.45,100.48,59900.0,75.7079,75.7306,75.6778,75.7004,59900.0
2014-07-14 14:20:00,100.49,100.55,100.48,100.52,57100.0,75.7079,75.7532,75.7004,75.7306,57100.0
2014-07-14 14:30:00,100.49,100.56,100.43,100.44,84000.0,75.7079,75.7607,75.6627,75.6703,84000.0
2014-07-14 14:40:00,100.44,100.49,100.43,100.49,33200.0,75.6703,75.7079,75.6627,75.7079,33200.0
2014-07-14 14:50:00,100.5,100.55,100.5,100.55,59200.0,75.7155,75.7532,75.7155,75.7532,59200.0
2014-07-14 15:00:00,100.55,100.58,100.54,100.57,55500.0,75.7532,75.7758,75.7456,75.7682,55500.0
2014-07-14 15:10:00,100.58,100.58,100.54,100.54,54000.0,75.7758,75.7758,75.7456,75.7456,54000.0
2014-07-14 15:20:00,100.54,100.56,100.5,100.51,62400.0,75.7456,75.7607,75.7155,75.723,62400.0
2014-07-14 15:30:00,100.5,100.53,100.49,100.53,86500.0,75.7155,75.7381,75.7079,75.7381,86500.0
2014-07-14 15:40:00,100.53,100.55,100.5,100.52,129600.0,75.7381,75.7532,75.7155,75.7306,129600.0
2014-07-14 15:50:00,100.53,100.53,100.45,100.48,185300.0,75.7381,75.7381,75.6778,75.7004,185300.0
2014-07-15 09:30:00,100.32,100.37,99.86,99.97,285300.0,75.5799,75.6175,75.2333,75.3162,285300.0
2014-07-15 09:40:00,100.0,100.2,99.95,100.01,175500.0,75.3388,75.4895,75.3011,75.3463,175500.0
2014-07-15 09:50:00,100.03,100.1,99.91,100.1,115500.0,75.3614,75.4141,75.271,75.4141,115500.0
2014-07-15 10:00:00,100.1,100.19,99.98,99.99,128200.0,75.4141,75.4819,75.3237,75.3313,128200.0
2014-07-15 10:10:00,99.97,100.16,99.96,100.11,99600.0,75.3162,75.4593,75.3087,75.4217,99600.0
2014-07-15 10:20:00,100.11,100.18,100.08,100.12,124400.0,75.4217,75.4744,75.3991,75.4292,124400.0
2014-07-15 10:30:00,100.12,100.23,100.12,100.18,82000.0,75.4292,75.5121,75.4292,75.4744,82000.0
2014-07-15 10:40:00,100.18,100.19,100.01,100.03,138500.0,75.4744,75.4819,75.3463,75.3614,138500.0
2014-07-15 10:50:00,100.04,100.06,99.99,100.02,93200.0,75.3689,75.384,75.3313,75.3539,93200.0
2014-07-15 11:00:00,100.03,100.08,99.98,100.03,66400.0,75.3614,75.3991,75.3237,75.3614,66400.0
2014-07-15 11:10:00,100.03,100.13,100.02,100.12,47000.0,75.3614,75.4367,75.3539,75.4292,47000.0
2014-07-15 11:20:00,100.12,100.15,100.07,100.11,35300.0,75.4292,75.4518,75.3915,75.4217,35300.0
2014-07-15 11:30:00,100.09,100.11,100.05,100.06,38400.0,75.4066,75.4217,75.3765,75.384,38400.0
2014-07-15 11:40:00,100.06,100.06,99.99,100.0,58100.0,75.384,75.384,75.3313,75.3388,58100.0
2014-07-15 11:50:00,100.02,100.06,100.01,100.01,46900.0,75.3539,75.384,75.3463,75.3463,46900.0
2014-07-15 12:00:00,100.02,100.04,99.99,100.01,65100.0,75.3539,75.3689,75.3313,75.3463,65100.0
2014-07-15 12:10:00,100.02,100.09,100.01,100.06,32100.0,75.3539,75.4066,75.3463,75.384,32100.0
2014-07-15 12:20:00,100.05,100.08,100.01,100.07,26300.0,75.3765,75.3991,75.3463,75.3915,26300.0
2014-07-15 12:30:00,100.06,100.13,100.06,100.09,32400.0,75.384,75.4367,75.384,75.4066,32400.0
2014-07-15 12:40:00,100.08,100.14,100.08,100.13,16700.0,75.3991,75.4443,75.3991,75.4367,16700.0
2014-07-15 12:50:00,100.13,100.14,100.06,100.06,17800.0,75.4367,75.4443,75.384,75.384,17800.0
2014-07-15 13:00:00,100.07,100.09,100.01,100.06,79100.0,75.3915,75.4066,75.3463,75.384,79100.0
2014-07-15 13:10:00,100.06,100.13,100.05,100.1,36400.0,75.384,75.4367,75.3765,75.4141,36400.0
2014-07-15 13:20:00,100.11,100.12,100.07,100.08,22800.0,75.4217,75.4292,75.3915,75.3991,22800.0
2014-07-15 13:30:00,100.08,100.1,100.04,100.06,30900.0,75.3991,75.4141,75.3689,75.384,30900.0
2014-07-15 13:40:00,100.06,100.06,100.01,100.02,34900.0,75.384,75.384,75.3463,75.3539,34900.0
2014-07-15 13:50:00,100.03,100.12,100.02,100.1,82800.0,75.3614,75.4292,75.3539,75.4141,82800.0
2014-07-15 14:00:00,100.09,100.15,100.09,100.12,45800.0,75.4066,75.4518,75.4066,75.4292,45800.0
2014-07-15 14:10:00,100.14,100.31,100.12,100.29,54900.0,75.4443,75.5723,75.4292,75.5573,54900.0
2014-07-15 14:20:00,100.3,100.31,100.2,100.22,26800.0,75.5648,75.5723,75.4895,75.5045,26800.0
2014-07-15 14:30:00,100.22,100.26,100.12,100.16,140200.0,75.5045,75.5347,75.4292,75.4593,140200.0
2014-07-15 14:40:00,100.16,100.25,100.16,100.25,31800.0,75.4593,75.5271,75.4593,75.5271,31800.0
2014-07-15 14:50:00,100.26,100.28,100.21,100.28,28600.0,75.5347,75.5497,75.497,75.5497,28600.0
2014-07-15 15:00:00,100.28,100.3,100.22,100.26,72500.0,75.5497,75.5648,75.5045,75.5347,72500.0
2014-07-15 15:10:00,100.25,100.29,100.21,100.27,80100.0,75.5271,75.5573,75.497,75.5422,80100.0
2014-07-15 15:20:00,100.27,100.31,100.21,100.3,90900.0,75.5422,75.5723,75.497,75.5648,90900.0
2014-07-15 15:30:00,100.31,100.35,100.29,100.33,76000.0,75.5723,75.6025,75.5573,75.5874,76000.0
2014-07-15 15:40:00,100.33,100.35,100.27,100.28,110800.0,75.5874,75.6025,75.5422,75.5497,110800.0
2014-07-15 15:50:00,100.28,100.34,100.24,100.29,196800.0,75.5497,75.5949,75.5196,75.5573,196800.0
2014-07-16 09:30:00,99.65,99.8,99.09,99.17,677100.0,75.0751,75.1881,74.6532,74.7135,677100.0
2014-07-16 09:40:00,99.15,99.22,98.82,99.1,335300.0,74.6984,74.7511,74.4498,74.6607,335300.0
2014-07-16 09:50:00,99.11,99.11,98.88,99.04,208400.0,74.6683,74.6683,74.495,74.6155,208400.0
2014-07-16 10:00:00,99.06,99.1,98.92,98.93,129100.0,74.6306,74.6607,74.5251,74.5327,129100.0
2014-07-16 10:10:00,98.92,99.0,98.87,98.9,150500.0,74.5251,74.5854,74.4875,74.5101,150500.0
2014-07-16 10:20:00,98.91,98.92,98.76,98.85,151900.0,74.5176,74.5251,74.4046,74.4724,151900.0
2014-07-16 10:30:00,98.86,99.04,98.86,99.02,137500.0,74.4799,74.6155,74.4799,74.6005,137500.0
2014-07-16 10:40:00,99.04,99.11,98.97,99.0,103600.0,74.6155,74.6683,74.5628,74.5854,103600.0
2014-07-16 10:50:00,99.0,99.04,98.91,98.91,158500.0,74.5854,74.6155,74.5176,74.5176,158500.0
2014-07-16 11:00:00,98.9,99.03,98.9,98.98,110100.0,74.5101,74.608,74.5101,74.5703,110100.0
2014-07-16 11:10:00,98.99,99.11,98.98,99.11,99000.0,74.5779,74.6683,74.5703,74.6683,99000.0
2014-07-16 11:20:00,99.11,99.44,99.06,99.32,192700.0,74.6683,74.9169,74.6306,74.8265,192700.0
2014-07-16 11:30:00,99.33,99.5,99.32,99.39,168400.0,74.834,74.9621,74.8265,74.8792,168400.0
2014-07-16 11:40:00,99.4,99.41,99.35,99.4,101200.0,74.8868,74.8943,74.8491,74.8868,101200.0
2014-07-16 11:50:00,99.4,99.46,99.37,99.46,83300.0,74.8868,74.932,74.8642,74.932,83300.0
2014-07-16 12:00:00,99.45,99.5,99.42,99.47,70100.0,74.9244,74.9621,74.9018,74.9395,70100.0
2014-07-16 12:10:00,99.46,99.52,99.44,99.51,89000.0,74.932,74.9772,74.9169,74.9696,89000.0
2014-07-16 12:20:00,99.51,99.54,99.31,99.31,85100.0,74.9696,74.9922,74.819,74.819,85100.0
2014-07-16 12:30:00,99.31,99.37,99.28,99.32,75500.0,74.819,74.8642,74.7964,74.8265,75500.0
2014-07-16 12:40:00,99.32,99.32,99.22,99.25,44300.0,74.8265,74.8265,74.7511,74.7737,44300.0
2014-07-16 12:50:00,99.25,99.3,99.24,99.29,49000.0,74.7737,74.8114,74.7662,74.8039,49000.0
2014-07-16 13:00:00,99.28,99.35,99.25,99.32,61600.0,74.7964,74.8491,74.7737,74.8265,61600.0
2014-07-16 13:10:00,99.33,99.41,99.3,99.35,71500.0,74.834,74.8943,74.8114,74.8491,71500.0
2014-07-16 13:20:00,99.35,99.47,99.33,99.46,56700.0,74.8491,74.9395,74.834,74.932,56700.0
2014-07-16 13:30:00,99.45,99.47,99.36,99.42,49900.0,74.9244,74.9395,74.8566,74.9018,49900.0
2014-07-16 13:40:00,99.41,99.47,99.41,99.44,35400.0,74.8943,74.9395,74.8943,74.9169,35400.0
2014-07-16 13:50:00,99.44,99.63,99.44,99.58,127600.0,74.9169,75.06,74.9169,75.0224,127600.0
2014-07-16 14:00:00,99.57,99.57,99.4,99.4,51800.0,75.0148,75.0148,74.8868,74.8868,51800.0
2014-07-16 14:10:00,99.41,99.41,99.24,99.24,96800.0,74.8943,74.8943,74.7662,74.7662,96800.0
2014-07-16 14:20:00,99.25,99.27,99.12,99.13,75500.0,74.7737,74.7888,74.6758,74.6833,75500.0
2014-07-16 14:30:00,99.12,99.16,99.03,99.05,106700.0,74.6758,74.7059,74.608,74.6231,106700.0
2014-07-16 14:40:00,99.05,99.16,99.05,99.13,59300.0,74.6231,74.7059,74.6231,74.6833,59300.0
2014-07-16 14:50:00,99.12,99.16,99.07,99.13,77300.0,74.6758,74.7059,74.6381,74.6833,77300.0
2014-07-16 15:00:00,99.13,99.14,99.09,99.11,57200.0,74.6833,74.6909,74.6532,74.6683,57200.0
2014-07-16 15:10:00,99.11,99.14,99.09,99.1,108700.0,74.6683,74.6909,74.6532,74.6607,108700.0
2014-07-16 15:20:00,99.11,99.27,99.1,99.27,161000.0,74.6683,74.7888,74.6607,74.7888,161000.0
2014-07-16 15:30:00,99.26,99.29,99.15,99.27,142800.0,74.7813,74.8039,74.6984,74.7888,142800.0
2014-07-16 15:40:00,99.26,99.27,99.11,99.12,197700.0,74.7813,74.7888,74.6683,74.6758,197700.0
2014-07-16 15:50:00,99.12,99.27,99.12,99.25,395600.0,74.6758,74.7888,74.6758,74.7737,395600.0
2014-07-17 09:30:00,98.96,99.09,98.84,99.01,162600.0,74.5553,74.6532,74.4649,74.5929,162600.0
2014-07-17 09:40:00,99.01,99.06,98.68,98.93,129700.0,74.5929,74.6306,74.3443,74.5327,129700.0
2014-07-17 09:50:00,98.93,99.09,98.88,98.99,108900.0,74.5327,74.6532,74.495,74.5779,108900.0
2014-07-17 10:00:00,99.01,99.03,98.82,98.9,141200.0,74.5929,74.608,74.4498,74.5101,141200.0
2014-07-17 10:10:00,98.92,98.92,98.68,98.75,217500.0,74.5251,74.5251,74.3443,74.3971,217500.0
2014-07-17 10:20:00,98.76,98.84,98.52,98.58,144800.0,74.4046,74.4649,74.2238,74.269,144800.0
2014-07-17 10:30:00,98.58,98.7,98.55,98.69,81900.0,74.269,74.3594,74.2464,74.3519,81900.0
2014-07-17 10:40:00,98.69,98.74,98.63,98.67,50300.0,74.3519,74.3895,74.3066,74.3368,50300.0
2014-07-17 10:50:00,98.66,98.83,98.65,98.74,52700.0,74.3292,74.4573,74.3217,74.3895,52700.0
2014-07-17 11:00:00,98.75,98.78,98.65,98.74,105700.0,74.3971,74.4197,74.3217,74.3895,105700.0
2014-07-17 11:10:00,98.74,98.8,98.64,98.65,74400.0,74.3895,74.4347,74.3142,74.3217,74400.0
2014-07-17 11:20:00,98.65,98.65,98.55,98.56,106000.0,74.3217,74.3217,74.2464,74.2539,106000.0
2014-07-17 11:30:00,98.56,98.6,98.51,98.52,79700.0,74.2539,74.284,74.2162,74.2238,79700.0
2014-07-17 11:40:00,98.53,98.62,98.52,98.6,49000.0,74.2313,74.2991,74.2238,74.284,49000.0
2014-07-17 11:50:00,98.6,98.69,98.58,98.67,102200.0,74.284,74.3519,74.269,74.3368,102200.0
2014-07-17 12:00:00,98.68,98.71,98.58,98.7,88400.0,74.3443,74.3669,74.269,74.3594,88400.0
2014-07-17 12:10:00,98.7,98.8,98.7,98.77,54700.0,74.3594,74.4347,74.3594,74.4121,54700.0
2014-07-17 12:20:00,98.77,98.78,98.68,98.72,31300.0,74.4121,74.4197,74.3443,74.3745,31300.0
2014-07-17 12:30:00,98.72,98.78,98.69,98.72,47100.0,74.3745,74.4197,74.3519,74.3745,47100.0
2014-07-17 12:40:00,98.71,98.77,98.68,98.76,63700.0,74.3669,74.4121,74.3443,74.4046,63700.0
2014-07-17 12:50:00,98.76,98.79,98.74,98.76,32400.0,74.4046,74.4272,74.3895,74.4046,32400.0
2014-07-17 13:00:00,98.77,98.79,98.74,98.79,40700.0,74.4121,74.4272,74.3895,74.4272,40700.0
2014-07-17 13:10:00,98.79,98.88,98.75,98.76,38500.0,74.4272,74.495,74.3971,74.4046,38500.0
2014-07-17 13:20:00,98.76,98.8,98.75,98.78,29200.0,74.4046,74.4347,74.3971,74.4197,29200.0
2014-07-17 13:30:00,98.78,98.81,98.75,98.76,47700.0,74.4197,74.4423,74.3971,74.4046,47700.0
2014-07-17 13:40:00,98.77,98.8,98.75,98.77,54200.0,74.4121,74.4347,74.3971,74.4121,54200.0
2014-07-17 13:50:00,98.76,98.8,98.75,98.77,38600.0,74.4046,74.4347,74.3971,74.4121,38600.0
2014-07-17 14:00:00,98.77,98.77,98.72,98.75,55100.0,74.4121,74.4121,74.3745,74.3971,55100.0
2014-07-17 14:10:00,98.76,98.79,98.71,98.73,27600.0,74.4046,74.4272,74.3669,74.382,27600.0
2014-07-17 14:20:00,98.73,98.73,98.64,98.68,40400.0,74.382,74.382,74.3142,74.3443,40400.0
2014-07-17 14:30:00,98.67,98.7,98.59,98.61,55400.0,74.3368,74.3594,74.2765,74.2916,55400.0
2014-07-17 14:40:00,98.6,98.62,98.55,98.56,38600.0,74.284,74.2991,74.2464,74.2539,38600.0
2014-07-17 14:50:00,98.55,98.67,98.55,98.65,85600.0,74.2464,74.3368,74.2464,74.3217,85600.0
2014-07-17 15:00:00,98.65,98.65,98.55,98.58,64800.0,74.3217,74.3217,74.2464,74.269,64800.0
2014-07-17 15:10:00,98.58,98.63,98.53,98.53,69200.0,74.269,74.3066,74.2313,74.2313,69200.0
2014-07-17 15:20:00,98.54,98.57,98.47,98.47,117400.0,74.2388,74.2614,74.1861,74.1861,117400.0
2014-07-17 15:30:00,98.47,98.51,98.41,98.46,168500.0,74.1861,74.2162,74.1409,74.1786,168500.0
2014-07-17 15:40:00,98.47,98.51,98.35,98.44,203300.0,74.1861,74.2162,74.0957,74.1635,203300.0
2014-07-17 15:50:00,98.44,98.45,98.35,98.37,284200.0,74.1635,74.171,74.0957,74.1108,284200.0
2014-07-18 09:30:00,98.64,98.78,98.39,98.69,509300.0,74.3142,74.4197,74.1258,74.3519,509300.0
2014-07-18 09:40:00,98.67,98.71,98.52,98.56,140500.0,74.3368,74.3669,74.2238,74.2539,140500.0
2014-07-18 09:50:00,98.56,98.59,98.43,98.46,95800.0,74.2539,74.2765,74.156,74.1786,95800.0
2014-07-18 10:00:00,98.46,98.46,98.31,98.31,107400.0,74.1786,74.1786,74.0656,74.0656,107400.0
2014-07-18 10:10:00,98.32,98.4,98.3,98.31,64100.0,74.0731,74.1334,74.058,74.0656,64100.0
2014-07-18 10:20:00,98.31,98.32,98.13,98.15,123700.0,74.0656,74.0731,73.93,73.945,123700.0
2014-07-18 10:30:00,98.15,98.25,98.14,98.25,95100.0,73.945,74.0204,73.9375,74.0204,95100.0
2014-07-18 10:40:00,98.25,98.28,98.2,98.27,76700.0,74.0204,74.043,73.9827,74.0354,76700.0
2014-07-18 10:50:00,98.26,98.5,98.25,98.44,101000.0,74.0279,74.2087,74.0204,74.1635,101000.0
2014-07-18 11:00:00,98.44,98.49,98.41,98.44,70900.0,74.1635,74.2012,74.1409,74.1635,70900.0
2014-07-18 11:10:00,98.44,98.59,98.43,98.57,48400.0,74.1635,74.2765,74.156,74.2614,48400.0
2014-07-18 11:20:00,98.56,98.59,98.53,98.53,45500.0,74.2539,74.2765,74.2313,74.2313,45500.0
2014-07-18 11:30:00,98.54,98.79,98.51,98.76,77700.0,74.2388,74.4272,74.2162,74.4046,77700.0
2014-07-18 11:40:00,98.75,98.8,98.69,98.8,31500.0,74.3971,74.4347,74.3519,74.4347,31500.0
2014-07-18 11:50:00,98.78,98.8,98.73,98.74,23300.0,74.4197,74.4347,74.382,74.3895,23300.0
2014-07-18 12:00:00,98.74,98.85,98.74,98.82,56800.0,74.3895,74.4724,74.3895,74.4498,56800.0
2014-07-18 12:10:00,98.8,98.93,98.8,98.92,90300.0,74.4347,74.5327,74.4347,74.5251,90300.0
2014-07-18 12:20:00,98.92,98.93,98.88,98.91,59000.0,74.5251,74.5327,74.495,74.5176,59000.0
2014-07-18 12:30:00,98.91,98.96,98.9,98.92,37500.0,74.5176,74.5553,74.5101,74.5251,37500.0
2014-07-18 12:40:00,98.92,98.92,98.83,98.83,33500.0,74.5251,74.5251,74.4573,74.4573,33500.0
2014-07-18 12:50:00,98.83,98.87,98.8,98.86,33700.0,74.4573,74.4875,74.4347,74.4799,33700.0
2014-07-18 13:00:00,98.86,98.87,98.83,98.85,19500.0,74.4799,74.4875,74.4573,74.4724,19500.0
2014-07-18 13:10:00,98.85,98.86,98.8,98.8,21900.0,74.4724,74.4799,74.4347,74.4347,21900.0
2014-07-18 13:20:00,98.8,98.8,98.74,98.78,34400.0,74.4347,74.4347,74.3895,74.4197,34400.0
2014-07-18 13:30:00,98.8,98.87,98.77,98.87,62500.0,74.4347,74.4875,74.4121,74.4875,62500.0
2014-07-18 13:40:00,98.87,98.94,98.87,98.88,34200.0,74.4875,74.5402,74.4875,74.495,34200.0
2014-07-18 13:50:00,98.88,99.03,98.87,99.02,83900.0,74.495,74.608,74.4875,74.6005,83900.0
2014-07-18 14:00:00,99.04,99.04,98.95,98.99,43200.0,74.6155,74.6155,74.5477,74.5779,43200.0
2014-07-18 14:10:00,98.99,99.06,98.98,99.0,46500.0,74.5779,74.6306,74.5703,74.5854,46500.0
2014-07-18 14:20:00,99.02,99.09,99.01,99.06,33200.0,74.6005,74.6532,74.5929,74.6306,33200.0
2014-07-18 14:30:00,99.07,99.09,99.0,99.0,58800.0,74.6381,74.6532,74.5854,74.5854,58800.0
2014-07-18 14:40:00,99.0,99.03,98.94,98.94,55100.0,74.5854,74.608,74.5402,74.5402,55100.0
2014-07-18 14:50:00,98.95,98.99,98.88,98.89,51100.0,74.5477,74.5779,74.495,74.5025,51100.0
2014-07-18 15:00:00,98.9,99.01,98.89,99.0,55000.0,74.5101,74.5929,74.5025,74.5854,55000.0
2014-07-18 15:10:00,98.99,99.02,98.96,98.99,40200.0,74.5779,74.6005,74.5553,74.5779,40200.0
2014-07-18 15:20:00,98.99,99.05,98.98,99.01,198100.0,74.5779,74.6231,74.5703,74.5929,198100.0
2014-07-18 15:30:00,99.01,99.05,98.96,98.98,116500.0,74.5929,74.6231,74.5553,74.5703,116500.0
2014-07-18 15:40:00,98.97,99.02,98.88,98.91,139900.0,74.5628,74.6005,74.495,74.5176,139900.0
2014-07-18 15:50:00,98.91,99.06,98.88,99.0,357400.0,74.5176,74.6306,74.495,74.5854,357400.0
2014-07-21 09:30:00,98.52,98.63,98.12,98.39,249700.0,74.2238,74.3066,73.9224,74.1258,249700.0
2014-07-21 09:40:00,98.37,98.44,98.02,98.11,264800.0,74.1108,74.1635,73.8471,73.9149,264800.0
2014-07-21 09:50:00,98.14,98.26,98.02,98.05,154100.0,73.9375,74.0279,73.8471,73.8697,154100.0
2014-07-21 10:00:00,98.04,98.16,97.91,98.05,199000.0,73.8621,73.9526,73.7642,73.8697,199000.0
2014-07-21 10:10:00,98.02,98.03,97.88,97.95,142500.0,73.8471,73.8546,73.7416,73.7943,142500.0
2014-07-21 10:20:00,97.95,98.0,97.89,97.96,98900.0,73.7943,73.832,73.7491,73.8019,98900.0
2014-07-21 10:30:00,97.96,97.97,97.7,97.72,180900.0,73.8019,73.8094,73.606,73.6211,180900.0
2014-07-21 10:40:00,97.71,97.8,97.71,97.76,102600.0,73.6135,73.6813,73.6135,73.6512,102600.0
2014-07-21 10:50:00,97.76,97.8,97.74,97.77,136200.0,73.6512,73.6813,73.6361,73.6587,136200.0
2014-07-21 11:00:00,97.78,97.82,97.75,97.8,150400.0,73.6663,73.6964,73.6437,73.6813,150400.0
2014-07-21 11:10:00,97.8,97.9,97.79,97.9,95900.0,73.6813,73.7567,73.6738,73.7567,95900.0
2014-07-21 11:20:00,97.9,98.21,97.88,98.2,170600.0,73.7567,73.9902,73.7416,73.9827,170600.0
2014-07-21 11:30:00,98.2,98.22,98.01,98.07,100200.0,73.9827,73.9978,73.8395,73.8848,100200.0
2014-07-21 11:40:00,98.05,98.08,97.95,97.97,104500.0,73.8697,73.8923,73.7943,73.8094,104500.0
2014-07-21 11:50:00,97.95,98.18,97.95,98.16,55700.0,73.7943,73.9676,73.7943,73.9526,55700.0
2014-07-21 12:00:00,98.16,98.2,98.09,98.09,71100.0,73.9526,73.9827,73.8998,73.8998,71100.0
2014-07-21 12:10:00,98.09,98.15,98.08,98.14,44500.0,73.8998,73.945,73.8923,73.9375,44500.0
2014-07-21 12:20:00,98.14,98.14,98.09,98.09,45800.0,73.9375,73.9375,73.8998,73.8998,45800.0
2014-07-21 12:30:00,98.08,98.1,98.03,98.07,44100.0,73.8923,73.9074,73.8546,73.8848,44100.0
2014-07-21 12:40:00,98.08,98.1,98.05,98.1,37000.0,73.8923,73.9074,73.8697,73.9074,37000.0
2014-07-21 12:50:00,98.09,98.16,98.09,98.15,39900.0,73.8998,73.9526,73.8998,73.945,39900.0
2014-07-21 13:00:00,98.15,98.17,98.08,98.15,34700.0,73.945,73.9601,73.8923,73.945,34700.0
2014-07-21 13:10:00,98.15,98.16,98.11,98.13,27600.0,73.945,73.9526,73.9149,73.93,27600.0
2014-07-21 13:20:00,98.14,98.16,98.11,98.15,35800.0,73.9375,73.9526,73.9149,73.945,35800.0
2014-07-21 13:30:00,98.14,98.14,98.09,98.1,41000.0,73.9375,73.9375,73.8998,73.9074,41000.0
2014-07-21 13:40:00,98.1,98.11,97.86,97.86,238300.0,73.9074,73.9149,73.7265,73.7265,238300.0
2014-07-21 13:50:00,97.88,97.89,97.68,97.68,275200.0,73.7416,73.7491,73.5909,73.5909,275200.0
2014-07-21 14:00:00,97.69,97.81,97.6,97.8,165000.0,73.5985,73.6889,73.5307,73.6813,165000.0
2014-07-21 14:10:00,97.79,97.8,97.7,97.72,176900.0,73.6738,73.6813,73.606,73.6211,176900.0
2014-07-21 14:20:00,97.71,97.75,97.68,97.74,201900.0,73.6135,73.6437,73.5909,73.6361,201900.0
2014-07-21 14:30:00,97.74,97.75,97.68,97.71,83500.0,73.6361,73.6437,73.5909,73.6135,83500.0
2014-07-21 14:40:00,97.71,97.74,97.65,97.69,117400.0,73.6135,73.6361,73.5683,73.5985,117400.0
2014-07-21 14:50:00,97.69,97.75,97.68,97.68,111900.0,73.5985,73.6437,73.5909,73.5909,111900.0
2014-07-21 15:00:00,97.69,97.69,97.63,97.66,172600.0,73.5985,73.5985,73.5533,73.5759,172600.0
2014-07-21 15:10:00,97.66,97.74,97.64,97.7,140600.0,73.5759,73.6361,73.5608,73.606,140600.0
2014-07-21 15:20:00,97.7,97.74,97.67,97.74,159400.0,73.606,73.6361,73.5834,73.6361,159400.0
2014-07-21 15:30:00,97.74,97.74,97.62,97.62,160300.0,73.6361,73.6361,73.5457,73.5457,160300.0
2014-07-21 15:40:00,97.62,97.67,97.61,97.62,374300.0,73.5457,73.5834,73.5382,73.5457,374300.0
2014-07-21 15:50:00,97.62,97.66,97.55,97.59,430200.0,73.5457,73.5759,73.493,73.5231,430200.0
2014-07-22 09:30:00,95.39,95.8,95.1,95.64,1488000.0,71.8657,72.1746,71.6472,72.054,1488000.0
2014-07-22 09:40:00,95.63,96.33,95.42,95.54,860300.0,72.0465,72.5739,71.8883,71.9787,860300.0
2014-07-22 09:50:00,95.54,96.0,95.41,95.97,484900.0,71.9787,72.3252,71.8807,72.3026,484900.0
2014-07-22 10:00:00,95.94,96.12,95.71,95.74,328900.0,72.28,72.4156,72.1068,72.1294,328900.0
2014-07-22 10:10:00,95.73,96.1,95.72,96.08,248600.0,72.1218,72.4006,72.1143,72.3855,248600.0
2014-07-22 10:20:00,96.08,96.6,96.08,96.51,354900.0,72.3855,72.7773,72.3855,72.7095,354900.0
2014-07-22 10:30:00,96.51,96.73,96.47,96.49,350000.0,72.7095,72.8752,72.6793,72.6944,350000.0
2014-07-22 10:40:00,96.48,96.83,96.34,96.82,286100.0,72.6869,72.9506,72.5814,72.943,286100.0
2014-07-22 10:50:00,96.82,96.85,96.39,96.4,312100.0,72.943,72.9656,72.6191,72.6266,312100.0
2014-07-22 11:00:00,96.41,96.42,96.01,96.12,365600.0,72.6341,72.6417,72.3328,72.4156,365600.0
2014-07-22 11:10:00,96.12,96.61,96.11,96.43,268800.0,72.4156,72.7848,72.4081,72.6492,268800.0
2014-07-22 11:20:00,96.44,96.44,96.11,96.32,226900.0,72.6567,72.6567,72.4081,72.5663,226900.0
2014-07-22 11:30:00,96.31,96.43,95.95,96.0,262600.0,72.5588,72.6492,72.2876,72.3252,262600.0
2014-07-22 11:40:00,96.0,96.21,95.98,96.0,225200.0,72.3252,72.4834,72.3102,72.3252,225200.0
2014-07-22 11:50:00,96.01,96.11,95.96,95.99,169700.0,72.3328,72.4081,72.2951,72.3177,169700.0
2014-07-22 12:00:00,95.99,96.07,95.96,95.99,174700.0,72.3177,72.378,72.2951,72.3177,174700.0
2014-07-22 12:10:00,95.99,95.99,95.76,95.9,314000.0,72.3177,72.3177,72.1444,72.2499,314000.0
2014-07-22 12:20:00,95.89,95.95,95.79,95.84,214600.0,72.2424,72.2876,72.167,72.2047,214600.0
2014-07-22 12:30:00,95.84,95.84,95.73,95.75,243100.0,72.2047,72.2047,72.1218,72.1369,243100.0
2014-07-22 12:40:00,95.76,95.94,95.74,95.9,256100.0,72.1444,72.28,72.1294,72.2499,256100.0
2014-07-22 12:50:00,95.9,95.97,95.84,95.97,102900.0,72.2499,72.3026,72.2047,72.3026,102900.0
2014-07-22 13:00:00,95.97,96.16,95.96,96.05,165800.0,72.3026,72.4458,72.2951,72.3629,165800.0
2014-07-22 13:10:00,96.06,96.08,95.88,95.94,133000.0,72.3704,72.3855,72.2348,72.28,133000.0
2014-07-22 13:20:00,95.93,96.17,95.93,96.12,80700.0,72.2725,72.4533,72.2725,72.4156,80700.0
2014-07-22 13:30:00,96.12,96.3,96.09,96.26,76500.0,72.4156,72.5513,72.393,72.5211,76500.0
2014-07-22 13:40:00,96.25,96.31,96.11,96.19,196200.0,72.5136,72.5588,72.4081,72.4684,196200.0
2014-07-22 13:50:00,96.18,96.24,96.11,96.19,124600.0,72.4608,72.5061,72.4081,72.4684,124600.0
2014-07-22 14:00:00,96.18,96.24,96.17,96.2,94000.0,72.4608,72.5061,72.4533,72.4759,94000.0
2014-07-22 14:10:00,96.19,96.23,96.13,96.13,134400.0,72.4684,72.4985,72.4232,72.4232,134400.0
2014-07-22 14:20:00,96.13,96.18,96.12,96.18,98900.0,72.4232,72.4608,72.4156,72.4608,98900.0
2014-07-22 14:30:00,96.18,96.18,96.03,96.03,91700.0,72.4608,72.4608,72.3478,72.3478,91700.0
2014-07-22 14:40:00,96.03,96.11,96.01,96.03,133300.0,72.3478,72.4081,72.3328,72.3478,133300.0
2014-07-22 14:50:00,96.02,96.35,96.02,96.3,132700.0,72.3403,72.5889,72.3403,72.5513,132700.0
2014-07-22 15:00:00,96.3,96.31,96.2,96.21,158000.0,72.5513,72.5588,72.4759,72.4834,158000.0
2014-07-22 15:10:00,96.21,96.28,96.17,96.26,159400.0,72.4834,72.5362,72.4533,72.5211,159400.0
2014-07-22 15:20:00,96.26,96.27,96.15,96.18,187900.0,72.5211,72.5287,72.4382,72.4608,187900.0
2014-07-22 15:30:00,96.18,96.35,96.18,96.3,200400.0,72.4608,72.5889,72.4608,72.5513,200400.0
2014-07-22 15:40:00,96.31,96.32,96.21,96.23,264100.0,72.5588,72.5663,72.4834,72.4985,264100.0
2014-07-22 15:50:00,96.23,96.28,96.17,96.24,508800.0,72.4985,72.5362,72.4533,72.5061,508800.0
2014-07-23 09:30:00,95.51,95.82,95.3,95.41,957700.0,71.9561,72.1896,71.7979,71.8807,957700.0
2014-07-23 09:40:00,95.41,95.5,94.99,95.0,832400.0,71.8807,71.9485,71.5643,71.5719,832400.0
2014-07-23 09:50:00,94.99,95.01,94.9,94.94,578200.0,71.5643,71.5794,71.4965,71.5266,578200.0
2014-07-23 10:00:00,94.94,95.19,94.82,95.16,633800.0,71.5266,71.715,71.4362,71.6924,633800.0
2014-07-23 10:10:00,95.16,95.31,95.15,95.23,331100.0,71.6924,71.8054,71.6849,71.7451,331100.0
2014-07-23 10:20:00,95.24,95.25,94.95,95.11,355700.0,71.7527,71.7602,71.5342,71.6547,355700.0
2014-07-23 10:30:00,95.12,95.19,95.03,95.09,208100.0,71.6623,71.715,71.5945,71.6397,208100.0
2014-07-23 10:40:00,95.09,95.14,94.98,95.04,278900.0,71.6397,71.6773,71.5568,71.602,278900.0
2014-07-23 10:50:00,95.04,95.2,95.03,95.09,438100.0,71.602,71.7225,71.5945,71.6397,438100.0
2014-07-23 11:00:00,95.09,95.1,94.98,94.98,146400.0,71.6397,71.6472,71.5568,71.5568,146400.0
2014-07-23 11:10:00,94.99,95.06,94.96,95.0,238700.0,71.5643,71.6171,71.5417,71.5719,238700.0
2014-07-23 11:20:00,94.99,95.04,94.96,95.01,173300.0,71.5643,71.602,71.5417,71.5794,173300.0
2014-07-23 11:30:00,95.0,95.15,94.99,95.1,155800.0,71.5719,71.6849,71.5643,71.6472,155800.0
2014-07-23 11:40:00,95.09,95.19,95.08,95.16,135600.0,71.6397,71.715,71.6321,71.6924,135600.0
2014-07-23 11:50:00,95.16,95.18,95.11,95.13,79100.0,71.6924,71.7075,71.6547,71.6698,79100.0
2014-07-23 12:00:00,95.13,95.22,95.11,95.22,99400.0,71.6698,71.7376,71.6547,71.7376,99400.0
2014-07-23 12:10:00,95.22,95.27,95.22,95.24,81200.0,71.7376,71.7753,71.7376,71.7527,81200.0
2014-07-23 12:20:00,95.24,95.26,95.19,95.21,63800.0,71.7527,71.7677,71.715,71.7301,63800.0
2014-07-23 12:30:00,95.21,95.25,95.18,95.24,127100.0,71.7301,71.7602,71.7075,71.7527,127100.0
2014-07-23 12:40:00,95.24,95.28,95.23,95.27,92200.0,71.7527,71.7828,71.7451,71.7753,92200.0
2014-07-23 12:50:00,95.28,95.37,95.25,95.3,126300.0,71.7828,71.8506,71.7602,71.7979,126300.0
2014-07-23 13:00:00,95.3,95.36,95.26,95.26,116700.0,71.7979,71.8431,71.7677,71.7677,116700.0
2014-07-23 13:10:00,95.27,95.36,95.24,95.36,100400.0,71.7753,71.8431,71.7527,71.8431,100400.0
2014-07-23 13:20:00,95.36,95.39,95.29,95.38,134700.0,71.8431,71.8657,71.7903,71.8581,134700.0
2014-07-23 13:30:00,95.39,95.5,95.38,95.43,117700.0,71.8657,71.9485,71.8581,71.8958,117700.0
2014-07-23 13:40:00,95.43,95.47,95.36,95.37,89200.0,71.8958,71.9259,71.8431,71.8506,89200.0
2014-07-23 13:50:00,95.36,95.37,95.32,95.34,85100.0,71.8431,71.8506,71.8129,71.828,85100.0
2014-07-23 14:00:00,95.33,95.35,95.29,95.34,77800.0,71.8205,71.8355,71.7903,71.828,77800.0
2014-07-23 14:10:00,95.34,95.35,95.29,95.3,62200.0,71.828,71.8355,71.7903,71.7979,62200.0
2014-07-23 14:20:00,95.29,95.3,95.23,95.23,59300.0,71.7903,71.7979,71.7451,71.7451,59300.0
2014-07-23 14:30:00,95.23,95.31,95.23,95.25,89400.0,71.7451,71.8054,71.7451,71.7602,89400.0
2014-07-23 14:40:00,95.24,95.25,95.18,95.23,99000.0,71.7527,71.7602,71.7075,71.7451,99000.0
2014-07-23 14:50:00,95.23,95.31,95.2,95.3,130900.0,71.7451,71.8054,71.7225,71.7979,130900.0
2014-07-23 15:00:00,95.3,95.37,95.28,95.33,104800.0,71.7979,71.8506,71.7828,71.8205,104800.0
2014-07-23 15:10:00,95.34,95.36,95.31,95.33,65400.0,71.828,71.8431,71.8054,71.8205,65400.0
2014-07-23 15:20:00,95.34,95.36,95.31,95.34,99700.0,71.828,71.8431,71.8054,71.828,99700.0
2014-07-23 15:30:00,95.35,95.38,95.31,95.37,177500.0,71.8355,71.8581,71.8054,71.8506,177500.0
2014-07-23 15:40:00,95.36,95.42,95.33,95.39,167300.0,71.8431,71.8883,71.8205,71.8657,167300.0
2014-07-23 15:50:00,95.39,95.4,95.34,95.36,368000.0,71.8657,71.8732,71.828,71.8431,368000.0
2014-07-24 09:30:00,95.5,95.55,95.41,95.45,618200.0,71.9485,71.9862,71.8807,71.9109,618200.0
2014-07-24 09:40:00,95.46,95.5,95.42,95.47,168900.0,71.9184,71.9485,71.8883,71.9259,168900.0
2014-07-24 09:50:00,95.47,95.55,95.39,95.41,105600.0,71.9259,71.9862,71.8657,71.8807,105600.0
2014-07-24 10:00:00,95.42,95.45,95.32,95.42,155000.0,71.8883,71.9109,71.8129,71.8883,155000.0
2014-07-24 10:10:00,95.41,95.45,95.27,95.33,257600.0,71.8807,71.9109,71.7753,71.8205,257600.0
2014-07-24 10:20:00,95.34,95.47,95.3,95.46,89700.0,71.828,71.9259,71.7979,71.9184,89700.0
2014-07-24 10:30:00,95.45,95.52,95.42,95.48,98600.0,71.9109,71.9636,71.8883,71.9335,98600.0
2014-07-24 10:40:00,95.47,95.49,95.36,95.39,137400.0,71.9259,71.941,71.8431,71.8657,137400.0
2014-07-24 10:50:00,95.39,95.41,95.33,95.33,125600.0,71.8657,71.8807,71.8205,71.8205,125600.0
2014-07-24 11:00:00,95.33,95.39,95.28,95.38,84400.0,71.8205,71.8657,71.7828,71.8581,84400.0
2014-07-24 11:10:00,95.38,95.44,95.34,95.36,160900.0,71.8581,71.9033,71.828,71.8431,160900.0
2014-07-24 11:20:00,95.36,95.44,95.3,95.33,107700.0,71.8431,71.9033,71.7979,71.8205,107700.0
2014-07-24 11:30:00,95.33,95.6,95.32,95.59,298100.0,71.8205,72.0239,71.8129,72.0163,298100.0
2014-07-24 11:40:00,95.59,95.62,95.4,95.4,76600.0,72.0163,72.039,71.8732,71.8732,76600.0
2014-07-24 11:50:00,95.4,95.46,95.37,95.39,45000.0,71.8732,71.9184,71.8506,71.8657,45000.0
2014-07-24 12:00:00,95.39,95.42,95.37,95.4,35000.0,71.8657,71.8883,71.8506,71.8732,35000.0
2014-07-24 12:10:00,95.41,95.43,95.35,95.4,45600.0,71.8807,71.8958,71.8355,71.8732,45600.0
2014-07-24 12:20:00,95.4,95.42,95.36,95.37,65000.0,71.8732,71.8883,71.8431,71.8506,65000.0
2014-07-24 12:30:00,95.37,95.38,95.32,95.35,88700.0,71.8506,71.8581,71.8129,71.8355,88700.0
2014-07-24 12:40:00,95.36,95.45,95.35,95.41,46300.0,71.8431,71.9109,71.8355,71.8807,46300.0
2014-07-24 12:50:00,95.41,95.45,95.38,95.43,246400.0,71.8807,71.9109,71.8581,71.8958,246400.0
2014-07-24 13:00:00,95.43,95.44,95.38,95.43,44000.0,71.8958,71.9033,71.8581,71.8958,44000.0
2014-07-24 13:10:00,95.42,95.44,95.39,95.42,43100.0,71.8883,71.9033,71.8657,71.8883,43100.0
2014-07-24 13:20:00,95.42,95.48,95.4,95.46,73600.0,71.8883,71.9335,71.8732,71.9184,73600.0
2014-07-24 13:30:00,95.46,95.48,95.43,95.44,53600.0,71.9184,71.9335,71.8958,71.9033,53600.0
2014-07-24 13:40:00,95.44,95.49,95.35,95.49,1271000.0,71.9033,71.941,71.8355,71.941,1271000.0
2014-07-24 13:50:00,95.49,95.59,95.35,95.49,236500.0,71.941,72.0163,71.8355,71.941,236500.0
2014-07-24 14:00:00,95.49,95.53,95.45,95.47,55000.0,71.941,71.9711,71.9109,71.9259,55000.0
2014-07-24 14:10:00,95.47,95.47,95.39,95.41,78300.0,71.9259,71.9259,71.8657,71.8807,78300.0
2014-07-24 14:20:00,95.4,95.5,95.37,95.48,100900.0,71.8732,71.9485,71.8506,71.9335,100900.0
2014-07-24 14:30:00,95.48,95.48,95.42,95.44,61200.0,71.9335,71.9335,71.8883,71.9033,61200.0
2014-07-24 14:40:00,95.43,95.44,95.38,95.4,47000.0,71.8958,71.9033,71.8581,71.8732,47000.0
2014-07-24 14:50:00,95.4,95.41,95.35,95.36,86600.0,71.8732,71.8807,71.8355,71.8431,86600.0
2014-07-24 15:00:00,95.36,95.39,95.32,95.37,110400.0,71.8431,71.8657,71.8129,71.8506,110400.0
2014-07-24 15:10:00,95.36,95.42,95.35,95.41,106400.0,71.8431,71.8883,71.8355,71.8807,106400.0
2014-07-24 15:20:00,95.42,95.42,95.33,95.34,113800.0,71.8883,71.8883,71.8205,71.828,113800.0
2014-07-24 15:30:00,95.34,95.43,95.34,95.42,158900.0,71.828,71.8958,71.828,71.8883,158900.0
2014-07-24 15:40:00,95.42,95.47,95.33,95.42,293700.0,71.8883,71.9259,71.8205,71.8883,293700.0
2014-07-24 15:50:00,95.41,95.44,95.31,95.33,387200.0,71.8807,71.9033,71.8054,71.8205,387200.0
2014-07-25 09:30:00,95.36,95.85,95.36,95.45,364400.0,71.8431,72.2122,71.8431,71.9109,364400.0
2014-07-25 09:40:00,95.45,95.47,95.32,95.4,158000.0,71.9109,71.9259,71.8129,71.8732,158000.0
2014-07-25 09:50:00,95.4,95.53,95.35,95.5,183100.0,71.8732,71.9711,71.8355,71.9485,183100.0
2014-07-25 10:00:00,95.5,95.58,95.46,95.53,195500.0,71.9485,72.0088,71.9184,71.9711,195500.0
2014-07-25 10:10:00,95.52,95.66,95.5,95.63,83200.0,71.9636,72.0691,71.9485,72.0465,83200.0
2014-07-25 10:20:00,95.64,95.68,95.6,95.63,79800.0,72.054,72.0842,72.0239,72.0465,79800.0
2014-07-25 10:30:00,95.63,95.75,95.62,95.73,90700.0,72.0465,72.1369,72.039,72.1218,90700.0
2014-07-25 10:40:00,95.74,95.76,95.64,95.74,118300.0,72.1294,72.1444,72.054,72.1294,118300.0
2014-07-25 10:50:00,95.75,95.75,95.65,95.71,86200.0,72.1369,72.1369,72.0616,72.1068,86200.0
2014-07-25 11:00:00,95.7,95.7,95.6,95.62,98900.0,72.0992,72.0992,72.0239,72.039,98900.0
2014-07-25 11:10:00,95.63,95.66,95.59,95.63,105100.0,72.0465,72.0691,72.0163,72.0465,105100.0
2014-07-25 11:20:00,95.63,95.64,95.54,95.55,108100.0,72.0465,72.054,71.9787,71.9862,108100.0
2014-07-25 11:30:00,95.54,95.62,95.5,95.57,94300.0,71.9787,72.039,71.9485,72.0013,94300.0
2014-07-25 11:40:00,95.56,95.65,95.56,95.57,150600.0,71.9937,72.0616,71.9937,72.0013,150600.0
2014-07-25 11:50:00,95.57,95.61,95.52,95.59,84400.0,72.0013,72.0314,71.9636,72.0163,84400.0
2014-07-25 12:00:00,95.59,95.64,95.59,95.61,49600.0,72.0163,72.054,72.0163,72.0314,49600.0
2014-07-25 12:10:00,95.62,95.64,95.55,95.62,43800.0,72.039,72.054,71.9862,72.039,43800.0
2014-07-25 12:20:00,95.61,95.65,95.55,95.64,103500.0,72.0314,72.0616,71.9862,72.054,103500.0
2014-07-25 12:30:00,95.63,95.68,95.59,95.62,74700.0,72.0465,72.0842,72.0163,72.039,74700.0
2014-07-25 12:40:00,95.61,95.66,95.58,95.65,223700.0,72.0314,72.0691,72.0088,72.0616,223700.0
2014-07-25 12:50:00,95.66,95.75,95.65,95.74,95800.0,72.0691,72.1369,72.0616,72.1294,95800.0
2014-07-25 13:00:00,95.72,95.73,95.65,95.69,63200.0,72.1143,72.1218,72.0616,72.0917,63200.0
2014-07-25 13:10:00,95.7,95.71,95.66,95.68,29500.0,72.0992,72.1068,72.0691,72.0842,29500.0
2014-07-25 13:20:00,95.68,95.71,95.64,95.67,65900.0,72.0842,72.1068,72.054,72.0766,65900.0
2014-07-25 13:30:00,95.67,95.68,95.64,95.65,83400.0,72.0766,72.0842,72.054,72.0616,83400.0
2014-07-25 13:40:00,95.65,95.69,95.64,95.64,32900.0,72.0616,72.0917,72.054,72.054,32900.0
2014-07-25 13:50:00,95.65,95.69,95.58,95.58,66000.0,72.0616,72.0917,72.0088,72.0088,66000.0
2014-07-25 14:00:00,95.58,95.66,95.55,95.65,104000.0,72.0088,72.0691,71.9862,72.0616,104000.0
2014-07-25 14:10:00,95.66,95.66,95.61,95.64,112300.0,72.0691,72.0691,72.0314,72.054,112300.0
2014-07-25 14:20:00,95.63,95.7,95.63,95.66,64500.0,72.0465,72.0992,72.0465,72.0691,64500.0
2014-07-25 14:30:00,95.66,95.7,95.63,95.64,66600.0,72.0691,72.0992,72.0465,72.054,66600.0
2014-07-25 14:40:00,95.63,95.68,95.61,95.62,80900.0,72.0465,72.0842,72.0314,72.039,80900.0
2014-07-25 14:50:00,95.62,95.67,95.6,95.65,130600.0,72.039,72.0766,72.0239,72.0616,130600.0
2014-07-25 15:00:00,95.65,95.69,95.64,95.66,92200.0,72.0616,72.0917,72.054,72.0691,92200.0
2014-07-25 15:10:00,95.66,95.68,95.63,95.64,148100.0,72.0691,72.0842,72.0465,72.054,148100.0
2014-07-25 15:20:00,95.64,95.69,95.63,95.64,92000.0,72.054,72.0917,72.0465,72.054,92000.0
2014-07-25 15:30:00,95.64,95.67,95.63,95.65,100300.0,72.054,72.0766,72.0465,72.0616,100300.0
2014-07-25 15:40:00,95.64,95.74,95.64,95.72,138300.0,72.054,72.1294,72.054,72.1143,138300.0
2014-07-25 15:50:00,95.72,95.75,95.66,95.7,216600.0,72.1143,72.1369,72.0691,72.0992,216600.0
2014-07-28 09:30:00,95.55,95.78,95.46,95.46,286000.0,71.9862,72.1595,71.9184,71.9184,286000.0
2014-07-28 09:40:00,95.45,95.53,95.4,95.43,228400.0,71.9109,71.9711,71.8732,71.8958,228400.0
2014-07-28 09:50:00,95.44,95.54,95.39,95.52,160800.0,71.9033,71.9787,71.8657,71.9636,160800.0
2014-07-28 10:00:00,95.53,95.57,95.49,95.5,167000.0,71.9711,72.0013,71.941,71.9485,167000.0
2014-07-28 10:10:00,95.5,95.62,95.49,95.57,103900.0,71.9485,72.039,71.941,72.0013,103900.0
2014-07-28 10:20:00,95.56,95.69,95.55,95.61,93200.0,71.9937,72.0917,71.9862,72.0314,93200.0
2014-07-28 10:30:00,95.62,95.64,95.59,95.62,96800.0,72.039,72.054,72.0163,72.039,96800.0
2014-07-28 10:40:00,95.63,95.71,95.6,95.68,74200.0,72.0465,72.1068,72.0239,72.0842,74200.0
2014-07-28 10:50:00,95.68,95.73,95.68,95.69,68700.0,72.0842,72.1218,72.0842,72.0917,68700.0
2014-07-28 11:00:00,95.7,95.76,95.66,95.75,50800.0,72.0992,72.1444,72.0691,72.1369,50800.0
2014-07-28 11:10:00,95.76,95.77,95.6,95.62,87700.0,72.1444,72.152,72.0239,72.039,87700.0
2014-07-28 11:20:00,95.62,95.65,95.6,95.64,86900.0,72.039,72.0616,72.0239,72.054,86900.0
2014-07-28 11:30:00,95.64,95.73,95.62,95.65,67500.0,72.054,72.1218,72.039,72.0616,67500.0
2014-07-28 11:40:00,95.64,95.67,95.6,95.65,64200.0,72.054,72.0766,72.0239,72.0616,64200.0
2014-07-28 11:50:00,95.65,95.68,95.58,95.64,105200.0,72.0616,72.0842,72.0088,72.054,105200.0
2014-07-28 12:00:00,95.65,95.7,95.6,95.66,394200.0,72.0616,72.0992,72.0239,72.0691,394200.0
2014-07-28 12:10:00,95.66,95.7,95.55,95.56,37800.0,72.0691,72.0992,71.9862,71.9937,37800.0
2014-07-28 12:20:00,95.56,95.58,95.53,95.58,59600.0,71.9937,72.0088,71.9711,72.0088,59600.0
2014-07-28 12:30:00,95.58,95.63,95.57,95.61,72700.0,72.0088,72.0465,72.0013,72.0314,72700.0
2014-07-28 12:40:00,95.61,95.64,95.59,95.62,30400.0,72.0314,72.054,72.0163,72.039,30400.0
2014-07-28 12:50:00,95.62,95.63,95.59,95.62,36500.0,72.039,72.0465,72.0163,72.039,36500.0
2014-07-28 13:00:00,95.62,95.66,95.6,95.61,44100.0,72.039,72.0691,72.0239,72.0314,44100.0
2014-07-28 13:10:00,95.61,95.63,95.58,95.61,53500.0,72.0314,72.0465,72.0088,72.0314,53500.0
2014-07-28 13:20:00,95.6,95.7,95.6,95.69,46800.0,72.0239,72.0992,72.0239,72.0917,46800.0
2014-07-28 13:30:00,95.69,95.74,95.65,95.71,78200.0,72.0917,72.1294,72.0616,72.1068,78200.0
2014-07-28 13:40:00,95.72,95.81,95.72,95.73,69600.0,72.1143,72.1821,72.1143,72.1218,69600.0
2014-07-28 13:50:00,95.74,95.75,95.7,95.7,45800.0,72.1294,72.1369,72.0992,72.0992,45800.0
2014-07-28 14:00:00,95.71,95.73,95.66,95.69,45700.0,72.1068,72.1218,72.0691,72.0917,45700.0
2014-07-28 14:10:00,95.68,95.77,95.68,95.75,57200.0,72.0842,72.152,72.0842,72.1369,57200.0
2014-07-28 14:20:00,95.76,95.87,95.72,95.85,115300.0,72.1444,72.2273,72.1143,72.2122,115300.0
2014-07-28 14:30:00,95.84,95.89,95.78,95.78,74300.0,72.2047,72.2424,72.1595,72.1595,74300.0
2014-07-28 14:40:00,95.78,95.8,95.73,95.76,40100.0,72.1595,72.1746,72.1218,72.1444,40100.0
2014-07-28 14:50:00,95.77,95.8,95.74,95.8,68600.0,72.152,72.1746,72.1294,72.1746,68600.0
2014-07-28 15:00:00,95.8,95.87,95.77,95.87,115100.0,72.1746,72.2273,72.152,72.2273,115100.0
2014-07-28 15:10:00,95.87,95.97,95.84,95.85,172800.0,72.2273,72.3026,72.2047,72.2122,172800.0
2014-07-28 15:20:00,95.85,95.85,95.72,95.73,151600.0,72.2122,72.2122,72.1143,72.1218,151600.0
2014-07-28 15:30:00,95.72,95.76,95.71,95.75,212800.0,72.1143,72.1444,72.1068,72.1369,212800.0
2014-07-28 15:40:00,95.75,95.79,95.73,95.74,150000.0,72.1369,72.167,72.1218,72.1294,150000.0
2014-07-28 15:50:00,95.73,95.8,95.72,95.78,302000.0,72.1218,72.1746,72.1143,72.1595,302000.0
2014-07-29 09:30:00,95.89,96.0,95.71,95.81,245800.0,72.2424,72.3252,72.1068,72.1821,245800.0
2014-07-29 09:40:00,95.84,96.04,95.71,95.74,176700.0,72.2047,72.3554,72.1068,72.1294,176700.0
2014-07-29 09:50:00,95.74,96.1,95.74,96.06,108600.0,72.1294,72.4006,72.1294,72.3704,108600.0
2014-07-29 10:00:00,96.07,96.11,95.99,96.08,100100.0,72.378,72.4081,72.3177,72.3855,100100.0
2014-07-29 10:10:00,96.07,96.09,95.97,96.0,112100.0,72.378,72.393,72.3026,72.3252,112100.0
2014-07-29 10:20:00,96.0,96.07,95.95,95.98,182100.0,72.3252,72.378,72.2876,72.3102,182100.0
2014-07-29 10:30:00,95.99,96.09,95.98,96.07,74800.0,72.3177,72.393,72.3102,72.378,74800.0
2014-07-29 10:40:00,96.07,96.13,95.96,96.05,405500.0,72.378,72.4232,72.2951,72.3629,405500.0
2014-07-29 10:50:00,96.06,96.09,95.93,96.01,196800.0,72.3704,72.393,72.2725,72.3328,196800.0
2014-07-29 11:00:00,96.01,96.02,95.9,95.94,183300.0,72.3328,72.3403,72.2499,72.28,183300.0
2014-07-29 11:10:00,95.93,96.04,95.85,96.04,150800.0,72.2725,72.3554,72.2122,72.3554,150800.0
2014-07-29 11:20:00,96.03,96.04,95.98,96.01,80300.0,72.3478,72.3554,72.3102,72.3328,80300.0
2014-07-29 11:30:00,96.0,96.1,95.97,96.01,303700.0,72.3252,72.4006,72.3026,72.3328,303700.0
2014-07-29 11:40:00,96.01,96.08,95.98,96.05,72100.0,72.3328,72.3855,72.3102,72.3629,72100.0
2014-07-29 11:50:00,96.04,96.11,95.97,96.02,103900.0,72.3554,72.4081,72.3026,72.3403,103900.0
2014-07-29 12:00:00,96.02,96.05,95.99,96.02,65800.0,72.3403,72.3629,72.3177,72.3403,65800.0
2014-07-29 12:10:00,96.02,96.26,96.01,96.24,146000.0,72.3403,72.5211,72.3328,72.5061,146000.0
2014-07-29 12:20:00,96.24,96.3,96.18,96.29,40600.0,72.5061,72.5513,72.4608,72.5437,40600.0
2014-07-29 12:30:00,96.3,96.33,96.26,96.31,46200.0,72.5513,72.5739,72.5211,72.5588,46200.0
2014-07-29 12:40:00,96.31,96.33,96.29,96.31,27100.0,72.5588,72.5739,72.5437,72.5588,27100.0
2014-07-29 12:50:00,96.31,96.39,96.3,96.36,88300.0,72.5588,72.6191,72.5513,72.5965,88300.0
2014-07-29 13:00:00,96.34,96.42,96.3,96.41,87700.0,72.5814,72.6417,72.5513,72.6341,87700.0
2014-07-29 13:10:00,96.4,96.4,96.25,96.29,76500.0,72.6266,72.6266,72.5136,72.5437,76500.0
2014-07-29 13:20:00,96.28,96.34,96.22,96.25,69200.0,72.5362,72.5814,72.491,72.5136,69200.0
2014-07-29 13:30:00,96.24,96.24,96.12,96.13,49100.0,72.5061,72.5061,72.4156,72.4232,49100.0
2014-07-29 13:40:00,96.14,96.15,96.07,96.11,52500.0,72.4307,72.4382,72.378,72.4081,52500.0
2014-07-29 13:50:00,96.1,96.15,96.09,96.15,56100.0,72.4006,72.4382,72.393,72.4382,56100.0
2014-07-29 14:00:00,96.15,96.26,96.1,96.17,74800.0,72.4382,72.5211,72.4006,72.4533,74800.0
2014-07-29 14:10:00,96.17,96.22,96.13,96.18,64900.0,72.4533,72.491,72.4232,72.4608,64900.0
2014-07-29 14:20:00,96.18,96.2,96.0,96.09,135400.0,72.4608,72.4759,72.3252,72.393,135400.0
2014-07-29 14:30:00,96.09,96.13,96.05,96.13,73200.0,72.393,72.4232,72.3629,72.4232,73200.0
2014-07-29 14:40:00,96.13,96.13,96.03,96.07,120800.0,72.4232,72.4232,72.3478,72.378,120800.0
2014-07-29 14:50:00,96.07,96.09,96.0,96.03,98400.0,72.378,72.393,72.3252,72.3478,98400.0
2014-07-29 15:00:00,96.02,96.05,95.97,96.01,388700.0,72.3403,72.3629,72.3026,72.3328,388700.0
2014-07-29 15:10:00,96.0,96.04,95.93,95.94,109000.0,72.3252,72.3554,72.2725,72.28,109000.0
2014-07-29 15:20:00,95.93,96.01,95.85,95.92,179000.0,72.2725,72.3328,72.2122,72.265,179000.0
2014-07-29 15:30:00,95.92,96.01,95.82,95.96,172500.0,72.265,72.3328,72.1896,72.2951,172500.0
2014-07-29 15:40:00,95.96,96.01,95.84,95.99,215100.0,72.2951,72.3328,72.2047,72.3177,215100.0
2014-07-29 15:50:00,95.99,96.0,95.83,95.84,514500.0,72.3177,72.3252,72.1972,72.2047,514500.0
2014-07-30 09:30:00,96.19,96.24,95.9,96.15,228800.0,72.4684,72.5061,72.2499,72.4382,228800.0
2014-07-30 09:40:00,96.12,96.34,96.08,96.26,112300.0,72.4156,72.5814,72.3855,72.5211,112300.0
2014-07-30 09:50:00,96.27,96.29,96.12,96.2,113700.0,72.5287,72.5437,72.4156,72.4759,113700.0
2014-07-30 10:00:00,96.2,96.2,96.0,96.03,118000.0,72.4759,72.4759,72.3252,72.3478,118000.0
2014-07-30 10:10:00,96.02,96.1,96.01,96.02,110300.0,72.3403,72.4006,72.3328,72.3403,110300.0
2014-07-30 10:20:00,96.02,96.05,95.88,95.93,89900.0,72.3403,72.3629,72.2348,72.2725,89900.0
2014-07-30 10:30:00,95.92,96.0,95.86,95.87,83700.0,72.265,72.3252,72.2198,72.2273,83700.0
2014-07-30 10:40:00,95.87,95.87,95.64,95.73,120800.0,72.2273,72.2273,72.054,72.1218,120800.0
2014-07-30 10:50:00,95.73,95.83,95.59,95.72,106900.0,72.1218,72.1972,72.0163,72.1143,106900.0
2014-07-30 11:00:00,95.73,95.73,95.57,95.63,142000.0,72.1218,72.1218,72.0013,72.0465,142000.0
2014-07-30 11:10:00,95.63,95.78,95.63,95.72,108800.0,72.0465,72.1595,72.0465,72.1143,108800.0
2014-07-30 11:20:00,95.71,95.76,95.7,95.75,72100.0,72.1068,72.1444,72.0992,72.1369,72100.0
2014-07-30 11:30:00,95.75,95.75,95.62,95.66,112700.0,72.1369,72.1369,72.039,72.0691,112700.0
2014-07-30 11:40:00,95.66,95.77,95.61,95.73,172500.0,72.0691,72.152,72.0314,72.1218,172500.0
2014-07-30 11:50:00,95.74,95.78,95.62,95.62,215200.0,72.1294,72.1595,72.039,72.039,215200.0
2014-07-30 12:00:00,95.66,95.77,95.63,95.72,118500.0,72.0691,72.152,72.0465,72.1143,118500.0
2014-07-30 12:10:00,95.74,96.0,95.73,95.98,267500.0,72.1294,72.3252,72.1218,72.3102,267500.0
2014-07-30 12:20:00,95.98,95.98,95.76,95.81,69800.0,72.3102,72.3102,72.1444,72.1821,69800.0
2014-07-30 12:30:00,95.81,96.0,95.77,95.91,152300.0,72.1821,72.3252,72.152,72.2574,152300.0
2014-07-30 12:40:00,95.92,95.99,95.83,95.83,59800.0,72.265,72.3177,72.1972,72.1972,59800.0
2014-07-30 12:50:00,95.83,95.83,95.75,95.78,76000.0,72.1972,72.1972,72.1369,72.1595,76000.0
2014-07-30 13:00:00,95.78,95.84,95.7,95.72,129300.0,72.1595,72.2047,72.0992,72.1143,129300.0
2014-07-30 13:10:00,95.72,95.73,95.62,95.63,71300.0,72.1143,72.1218,72.039,72.0465,71300.0
2014-07-30 13:20:00,95.62,95.69,95.62,95.67,92200.0,72.039,72.0917,72.039,72.0766,92200.0
2014-07-30 13:30:00,95.68,95.81,95.65,95.73,68800.0,72.0842,72.1821,72.0616,72.1218,68800.0
2014-07-30 13:40:00,95.73,95.78,95.7,95.73,92600.0,72.1218,72.1595,72.0992,72.1218,92600.0
2014-07-30 13:50:00,95.73,95.82,95.72,95.72,92100.0,72.1218,72.1896,72.1143,72.1143,92100.0
2014-07-30 14:00:00,95.72,96.0,95.65,95.96,115700.0,72.1143,72.3252,72.0616,72.2951,115700.0
2014-07-30 14:10:00,95.97,96.15,95.97,96.09,82200.0,72.3026,72.4382,72.3026,72.393,82200.0
2014-07-30 14:20:00,96.09,96.1,95.94,95.96,80200.0,72.393,72.4006,72.28,72.2951,80200.0
2014-07-30 14:30:00,95.97,96.03,95.92,96.0,64200.0,72.3026,72.3478,72.265,72.3252,64200.0
2014-07-30 14:40:00,95.99,96.02,95.92,96.0,172100.0,72.3177,72.3403,72.265,72.3252,172100.0
2014-07-30 14:50:00,96.0,96.02,95.94,95.99,118800.0,72.3252,72.3403,72.28,72.3177,118800.0
2014-07-30 15:00:00,95.99,96.02,95.96,96.0,114200.0,72.3177,72.3403,72.2951,72.3252,114200.0
2014-07-30 15:10:00,96.01,96.06,95.97,96.04,142900.0,72.3328,72.3704,72.3026,72.3554,142900.0
2014-07-30 15:20:00,96.03,96.05,95.97,95.99,84400.0,72.3478,72.3629,72.3026,72.3177,84400.0
2014-07-30 15:30:00,96.0,96.06,95.92,95.96,128800.0,72.3252,72.3704,72.265,72.2951,128800.0
2014-07-30 15:40:00,95.96,95.98,95.88,95.92,201600.0,72.2951,72.3102,72.2348,72.265,201600.0
2014-07-30 15:50:00,95.92,96.01,95.91,95.97,240400.0,72.265,72.3328,72.2574,72.3026,240400.0
2014-07-31 09:30:00,95.21,95.36,94.85,95.03,525600.0,71.7301,71.8431,71.4588,71.5945,525600.0
2014-07-31 09:40:00,95.04,95.26,94.99,95.26,256400.0,71.602,71.7677,71.5643,71.7677,256400.0
2014-07-31 09:50:00,95.25,95.25,95.01,95.15,179000.0,71.7602,71.7602,71.5794,71.6849,179000.0
2014-07-31 10:00:00,95.15,95.27,95.06,95.17,175400.0,71.6849,71.7753,71.6171,71.6999,175400.0
2014-07-31 10:10:00,95.17,95.27,95.12,95.17,135600.0,71.6999,71.7753,71.6623,71.6999,135600.0
2014-07-31 10:20:00,95.17,95.23,95.1,95.18,172100.0,71.6999,71.7451,71.6472,71.7075,172100.0
2014-07-31 10:30:00,95.18,95.2,95.06,95.1,139900.0,71.7075,71.7225,71.6171,71.6472,139900.0
2014-07-31 10:40:00,95.11,95.12,95.04,95.1,89600.0,71.6547,71.6623,71.602,71.6472,89600.0
2014-07-31 10:50:00,95.09,95.2,95.09,95.18,309800.0,71.6397,71.7225,71.6397,71.7075,309800.0
2014-07-31 11:00:00,95.18,95.23,95.11,95.15,77300.0,71.7075,71.7451,71.6547,71.6849,77300.0
2014-07-31 11:10:00,95.13,95.15,95.03,95.08,52200.0,71.6698,71.6849,71.5945,71.6321,52200.0
2014-07-31 11:20:00,95.08,95.18,95.05,95.17,136600.0,71.6321,71.7075,71.6095,71.6999,136600.0
2014-07-31 11:30:00,95.17,95.25,95.07,95.23,97000.0,71.6999,71.7602,71.6246,71.7451,97000.0
2014-07-31 11:40:00,95.22,95.26,95.06,95.1,58000.0,71.7376,71.7677,71.6171,71.6472,58000.0
2014-07-31 11:50:00,95.1,95.13,95.06,95.08,119800.0,71.6472,71.6698,71.6171,71.6321,119800.0
2014-07-31 12:00:00,95.08,95.14,95.04,95.08,91600.0,71.6321,71.6773,71.602,71.6321,91600.0
2014-07-31 12:10:00,95.09,95.1,95.05,95.06,114400.0,71.6397,71.6472,71.6095,71.6171,114400.0
2014-07-31 12:20:00,95.07,95.17,95.06,95.07,59000.0,71.6246,71.6999,71.6171,71.6246,59000.0
2014-07-31 12:30:00,95.07,95.11,95.06,95.08,106100.0,71.6246,71.6547,71.6171,71.6321,106100.0
2014-07-31 12:40:00,95.08,95.11,95.03,95.06,96900.0,71.6321,71.6547,71.5945,71.6171,96900.0
2014-07-31 12:50:00,95.06,95.09,95.02,95.09,70900.0,71.6171,71.6397,71.5869,71.6397,70900.0
2014-07-31 13:00:00,95.09,95.11,95.05,95.09,107600.0,71.6397,71.6547,71.6095,71.6397,107600.0
2014-07-31 13:10:00,95.08,95.11,95.06,95.06,103400.0,71.6321,71.6547,71.6171,71.6171,103400.0
2014-07-31 13:20:00,95.06,95.06,94.96,94.99,129300.0,71.6171,71.6171,71.5417,71.5643,129300.0
2014-07-31 13:30:00,94.99,95.07,94.99,95.02,40100.0,71.5643,71.6246,71.5643,71.5869,40100.0
2014-07-31 13:40:00,95.02,95.03,94.92,95.01,103100.0,71.5869,71.5945,71.5116,71.5794,103100.0
2014-07-31 13:50:00,95.02,95.02,94.93,94.98,54900.0,71.5869,71.5869,71.5191,71.5568,54900.0
2014-07-31 14:00:00,94.98,95.03,94.95,94.99,59900.0,71.5568,71.5945,71.5342,71.5643,59900.0
2014-07-31 14:10:00,94.98,95.04,94.96,95.02,45900.0,71.5568,71.602,71.5417,71.5869,45900.0
2014-07-31 14:20:00,95.02,95.03,94.95,95.01,97200.0,71.5869,71.5945,71.5342,71.5794,97200.0
2014-07-31 14:30:00,95.0,95.02,94.92,94.94,109000.0,71.5719,71.5869,71.5116,71.5266,109000.0
2014-07-31 14:40:00,94.94,94.98,94.88,94.91,174100.0,71.5266,71.5568,71.4814,71.504,174100.0
2014-07-31 14:50:00,94.91,94.94,94.86,94.89,112500.0,71.504,71.5266,71.4664,71.489,112500.0
2014-07-31 15:00:00,94.88,94.92,94.73,94.73,228800.0,71.4814,71.5116,71.3684,71.3684,228800.0
2014-07-31 15:10:00,94.73,94.74,94.59,94.65,185200.0,71.3684,71.376,71.263,71.3082,185200.0
2014-07-31 15:20:00,94.64,94.67,94.59,94.63,189100.0,71.3006,71.3232,71.263,71.2931,189100.0
2014-07-31 15:30:00,94.62,94.74,94.6,94.71,165400.0,71.2856,71.376,71.2705,71.3534,165400.0
2014-07-31 15:40:00,94.71,94.74,94.61,94.65,259000.0,71.3534,71.376,71.278,71.3082,259000.0
2014-07-31 15:50:00,94.65,94.65,94.57,94.58,417000.0,71.3082,71.3082,71.2479,71.2554,417000.0
2014-08-01 09:30:00,94.3,94.54,94.2,94.37,330800.0,71.0445,71.2253,70.9691,71.0972,330800.0
2014-08-01 09:40:00,94.38,94.51,94.3,94.44,142400.0,71.1047,71.2027,71.0445,71.15,142400.0
2014-08-01 09:50:00,94.43,94.46,94.38,94.45,165600.0,71.1424,71.165,71.1047,71.1575,165600.0
2014-08-01 10:00:00,94.47,94.58,94.34,94.57,217600.0,71.1726,71.2554,71.0746,71.2479,217600.0
2014-08-01 10:10:00,94.57,94.6,94.41,94.43,108700.0,71.2479,71.2705,71.1274,71.1424,108700.0
2014-08-01 10:20:00,94.41,94.69,94.41,94.65,92400.0,71.1274,71.3383,71.1274,71.3082,92400.0
2014-08-01 10:30:00,94.65,94.73,94.63,94.68,54400.0,71.3082,71.3684,71.2931,71.3308,54400.0
2014-08-01 10:40:00,94.69,94.7,94.51,94.51,39100.0,71.3383,71.3458,71.2027,71.2027,39100.0
2014-08-01 10:50:00,94.52,94.59,94.46,94.55,104700.0,71.2102,71.263,71.165,71.2328,104700.0
2014-08-01 11:00:00,94.54,94.58,94.42,94.43,63200.0,71.2253,71.2554,71.1349,71.1424,63200.0
2014-08-01 11:10:00,94.42,94.46,94.34,94.44,66600.0,71.1349,71.165,71.0746,71.15,66600.0
2014-08-01 11:20:00,94.45,94.64,94.42,94.6,96400.0,71.1575,71.3006,71.1349,71.2705,96400.0
2014-08-01 11:30:00,94.61,94.65,94.52,94.53,57400.0,71.278,71.3082,71.2102,71.2178,57400.0
2014-08-01 11:40:00,94.53,94.54,94.38,94.49,57000.0,71.2178,71.2253,71.1047,71.1876,57000.0
2014-08-01 11:50:00,94.49,94.5,94.36,94.44,54100.0,71.1876,71.1952,71.0897,71.15,54100.0
2014-08-01 12:00:00,94.45,94.46,94.36,94.38,47800.0,71.1575,71.165,71.0897,71.1047,47800.0
2014-08-01 12:10:00,94.38,94.48,94.34,94.46,75900.0,71.1047,71.1801,71.0746,71.165,75900.0
2014-08-01 12:20:00,94.46,94.53,94.44,94.45,54400.0,71.165,71.2178,71.15,71.1575,54400.0
2014-08-01 12:30:00,94.45,94.47,94.42,94.43,66400.0,71.1575,71.1726,71.1349,71.1424,66400.0
2014-08-01 12:40:00,94.43,94.48,94.37,94.4,116800.0,71.1424,71.1801,71.0972,71.1198,116800.0
2014-08-01 12:50:00,94.39,94.52,94.38,94.4,70500.0,71.1123,71.2102,71.1047,71.1198,70500.0
2014-08-01 13:00:00,94.4,94.42,94.33,94.42,120500.0,71.1198,71.1349,71.0671,71.1349,120500.0
2014-08-01 13:10:00,94.42,94.45,94.32,94.44,98400.0,71.1349,71.1575,71.0595,71.15,98400.0
2014-08-01 13:20:00,94.43,94.65,94.36,94.65,81400.0,71.1424,71.3082,71.0897,71.3082,81400.0
2014-08-01 13:30:00,94.65,94.66,94.53,94.65,72400.0,71.3082,71.3157,71.2178,71.3082,72400.0
2014-08-01 13:40:00,94.63,94.65,94.55,94.56,54800.0,71.2931,71.3082,71.2328,71.2404,54800.0
2014-08-01 13:50:00,94.55,94.59,94.5,94.59,80000.0,71.2328,71.263,71.1952,71.263,80000.0
2014-08-01 14:00:00,94.59,94.63,94.48,94.6,82600.0,71.263,71.2931,71.1801,71.2705,82600.0
2014-08-01 14:10:00,94.61,94.66,94.58,94.59,57900.0,71.278,71.3157,71.2554,71.263,57900.0
2014-08-01 14:20:00,94.59,94.63,94.48,94.49,49100.0,71.263,71.2931,71.1801,71.1876,49100.0
2014-08-01 14:30:00,94.5,94.55,94.48,94.53,48400.0,71.1952,71.2328,71.1801,71.2178,48400.0
2014-08-01 14:40:00,94.54,94.54,94.47,94.48,115800.0,71.2253,71.2253,71.1726,71.1801,115800.0
2014-08-01 14:50:00,94.48,94.52,94.42,94.47,60900.0,71.1801,71.2102,71.1349,71.1726,60900.0
2014-08-01 15:00:00,94.46,94.52,94.42,94.49,80500.0,71.165,71.2102,71.1349,71.1876,80500.0
2014-08-01 15:10:00,94.48,94.49,94.41,94.44,67000.0,71.1801,71.1876,71.1274,71.15,67000.0
2014-08-01 15:20:00,94.44,94.51,94.44,94.46,89300.0,71.15,71.2027,71.15,71.165,89300.0
2014-08-01 15:30:00,94.46,94.49,94.41,94.47,115700.0,71.165,71.1876,71.1274,71.1726,115700.0
2014-08-01 15:40:00,94.46,94.46,94.34,94.36,152700.0,71.165,71.165,71.0746,71.0897,152700.0
2014-08-01 15:50:00,94.37,94.38,94.27,94.31,317000.0,71.0972,71.1047,71.0219,71.052,317000.0
2014-08-04 09:30:00,94.3,94.34,94.02,94.02,287300.0,71.0445,71.0746,70.8335,70.8335,287300.0
2014-08-04 09:40:00,94.02,94.17,93.83,94.11,260100.0,70.8335,70.9465,70.6904,70.9013,260100.0
2014-08-04 09:50:00,94.13,94.31,94.11,94.27,125000.0,70.9164,71.052,70.9013,71.0219,125000.0
2014-08-04 10:00:00,94.27,94.27,94.12,94.22,105500.0,71.0219,71.0219,70.9089,70.9842,105500.0
2014-08-04 10:10:00,94.22,94.24,94.05,94.19,105700.0,70.9842,70.9993,70.8561,70.9616,105700.0
2014-08-04 10:20:00,94.2,94.29,94.19,94.28,76500.0,70.9691,71.0369,70.9616,71.0294,76500.0
2014-08-04 10:30:00,94.27,94.34,94.23,94.34,71500.0,71.0219,71.0746,70.9917,71.0746,71500.0
2014-08-04 10:40:00,94.33,94.35,93.64,94.04,628600.0,71.0671,71.0821,70.5472,70.8486,628600.0
2014-08-04 10:50:00,94.04,94.04,93.62,93.75,432400.0,70.8486,70.8486,70.5322,70.6301,432400.0
2014-08-04 11:00:00,93.73,93.93,93.65,93.79,323100.0,70.615,70.7657,70.5548,70.6603,323100.0
2014-08-04 11:10:00,93.78,93.86,93.52,93.58,234000.0,70.6527,70.713,70.4568,70.502,234000.0
2014-08-04 11:20:00,93.57,93.83,93.56,93.78,164100.0,70.4945,70.6904,70.487,70.6527,164100.0
2014-08-04 11:30:00,93.78,93.9,93.69,93.82,173500.0,70.6527,70.7431,70.5849,70.6829,173500.0
2014-08-04 11:40:00,93.83,93.84,93.67,93.67,110700.0,70.6904,70.6979,70.5698,70.5698,110700.0
2014-08-04 11:50:00,93.68,93.73,93.61,93.61,113800.0,70.5774,70.615,70.5246,70.5246,113800.0
2014-08-04 12:00:00,93.61,93.66,93.56,93.6,106600.0,70.5246,70.5623,70.487,70.5171,106600.0
2014-08-04 12:10:00,93.61,93.66,93.55,93.64,81200.0,70.5246,70.5623,70.4794,70.5472,81200.0
2014-08-04 12:20:00,93.64,93.86,93.62,93.78,183400.0,70.5472,70.713,70.5322,70.6527,183400.0
2014-08-04 12:30:00,93.78,93.8,93.64,93.73,94600.0,70.6527,70.6678,70.5472,70.615,94600.0
2014-08-04 12:40:00,93.73,93.77,93.69,93.73,81800.0,70.615,70.6452,70.5849,70.615,81800.0
2014-08-04 12:50:00,93.73,93.8,93.66,93.67,97800.0,70.615,70.6678,70.5623,70.5698,97800.0
2014-08-04 13:00:00,93.67,93.73,93.63,93.7,91900.0,70.5698,70.615,70.5397,70.5924,91900.0
2014-08-04 13:10:00,93.69,93.7,93.56,93.58,87000.0,70.5849,70.5924,70.487,70.502,87000.0
2014-08-04 13:20:00,93.58,93.69,93.57,93.66,69100.0,70.502,70.5849,70.4945,70.5623,69100.0
2014-08-04 13:30:00,93.65,93.83,93.65,93.81,122800.0,70.5548,70.6904,70.5548,70.6753,122800.0
2014-08-04 13:40:00,93.8,93.95,93.79,93.91,115500.0,70.6678,70.7808,70.6603,70.7507,115500.0
2014-08-04 13:50:00,93.91,93.94,93.84,93.85,72900.0,70.7507,70.7733,70.6979,70.7055,72900.0
2014-08-04 14:00:00,93.86,93.91,93.85,93.88,69500.0,70.713,70.7507,70.7055,70.7281,69500.0
2014-08-04 14:10:00,93.88,93.95,93.86,93.86,72300.0,70.7281,70.7808,70.713,70.713,72300.0
2014-08-04 14:20:00,93.86,93.9,93.85,93.86,112400.0,70.713,70.7431,70.7055,70.713,112400.0
2014-08-04 14:30:00,93.87,93.9,93.84,93.85,72500.0,70.7205,70.7431,70.6979,70.7055,72500.0
2014-08-04 14:40:00,93.86,93.94,93.86,93.93,82200.0,70.713,70.7733,70.713,70.7657,82200.0
2014-08-04 14:50:00,93.94,94.0,93.94,93.97,85500.0,70.7733,70.8185,70.7733,70.7959,85500.0
2014-08-04 15:00:00,93.97,93.99,93.87,93.9,154500.0,70.7959,70.8109,70.7205,70.7431,154500.0
2014-08-04 15:10:00,93.9,93.99,93.86,93.98,142600.0,70.7431,70.8109,70.713,70.8034,142600.0
2014-08-04 15:20:00,93.99,94.06,93.98,94.02,156800.0,70.8109,70.8637,70.8034,70.8335,156800.0
2014-08-04 15:30:00,94.02,94.21,94.02,94.2,199000.0,70.8335,70.9767,70.8335,70.9691,199000.0
2014-08-04 15:40:00,94.2,94.23,94.1,94.15,231200.0,70.9691,70.9917,70.8938,70.9315,231200.0
2014-08-04 15:50:00,94.15,94.32,94.15,94.31,569400.0,70.9315,71.0595,70.9315,71.052,569400.0
2014-08-05 09:30:00,94.0,94.3,93.58,93.64,225600.0,70.8185,71.0445,70.502,70.5472,225600.0
2014-08-05 09:40:00,93.68,93.8,93.57,93.72,105100.0,70.5774,70.6678,70.4945,70.6075,105100.0
2014-08-05 09:50:00,93.72,93.82,93.7,93.8,104800.0,70.6075,70.6829,70.5924,70.6678,104800.0
2014-08-05 10:00:00,93.8,93.84,93.62,93.72,103700.0,70.6678,70.6979,70.5322,70.6075,103700.0
2014-08-05 10:10:00,93.71,93.91,93.7,93.88,72400.0,70.6,70.7507,70.5924,70.7281,72400.0
2014-08-05 10:20:00,93.87,93.88,93.78,93.81,51300.0,70.7205,70.7281,70.6527,70.6753,51300.0
2014-08-05 10:30:00,93.81,93.86,93.77,93.8,189100.0,70.6753,70.713,70.6452,70.6678,189100.0
2014-08-05 10:40:00,93.79,93.81,93.71,93.8,77800.0,70.6603,70.6753,70.6,70.6678,77800.0
2014-08-05 10:50:00,93.8,93.85,93.77,93.78,96900.0,70.6678,70.7055,70.6452,70.6527,96900.0
2014-08-05 11:00:00,93.77,93.78,93.62,93.64,87500.0,70.6452,70.6527,70.5322,70.5472,87500.0
2014-08-05 11:10:00,93.65,93.81,93.64,93.77,54700.0,70.5548,70.6753,70.5472,70.6452,54700.0
2014-08-05 11:20:00,93.78,93.84,93.71,93.83,79200.0,70.6527,70.6979,70.6,70.6904,79200.0
2014-08-05 11:30:00,93.82,93.86,93.76,93.78,60400.0,70.6829,70.713,70.6376,70.6527,60400.0
2014-08-05 11:40:00,93.77,93.93,93.77,93.89,73800.0,70.6452,70.7657,70.6452,70.7356,73800.0
2014-08-05 11:50:00,93.89,94.06,93.87,94.02,85700.0,70.7356,70.8637,70.7205,70.8335,85700.0
2014-08-05 12:00:00,94.03,94.1,94.0,94.08,55300.0,70.8411,70.8938,70.8185,70.8787,55300.0
2014-08-05 12:10:00,94.08,94.26,94.07,94.25,123600.0,70.8787,71.0143,70.8712,71.0068,123600.0
2014-08-05 12:20:00,94.26,94.29,94.11,94.14,66600.0,71.0143,71.0369,70.9013,70.9239,66600.0
2014-08-05 12:30:00,94.14,94.25,94.13,94.19,85500.0,70.9239,71.0068,70.9164,70.9616,85500.0
2014-08-05 12:40:00,94.2,94.2,94.03,94.04,66700.0,70.9691,70.9691,70.8411,70.8486,66700.0
2014-08-05 12:50:00,94.03,94.05,93.98,93.99,50900.0,70.8411,70.8561,70.8034,70.8109,50900.0
2014-08-05 13:00:00,93.99,94.01,93.96,93.96,42600.0,70.8109,70.826,70.7883,70.7883,42600.0
2014-08-05 13:10:00,93.96,94.02,93.92,94.01,91700.0,70.7883,70.8335,70.7582,70.826,91700.0
2014-08-05 13:20:00,94.01,94.02,93.96,93.96,38300.0,70.826,70.8335,70.7883,70.7883,38300.0
2014-08-05 13:30:00,93.97,93.97,93.72,93.72,68700.0,70.7959,70.7959,70.6075,70.6075,68700.0
2014-08-05 13:40:00,93.71,93.77,93.58,93.65,166100.0,70.6,70.6452,70.502,70.5548,166100.0
2014-08-05 13:50:00,93.64,93.76,93.58,93.67,114000.0,70.5472,70.6376,70.502,70.5698,114000.0
2014-08-05 14:00:00,93.66,93.72,93.51,93.51,155800.0,70.5623,70.6075,70.4493,70.4493,155800.0
2014-08-05 14:10:00,93.51,93.6,93.51,93.56,79900.0,70.4493,70.5171,70.4493,70.487,79900.0
2014-08-05 14:20:00,93.56,93.57,93.46,93.54,200000.0,70.487,70.4945,70.4116,70.4719,200000.0
2014-08-05 14:30:00,93.55,93.6,93.51,93.51,73400.0,70.4794,70.5171,70.4493,70.4493,73400.0
2014-08-05 14:40:00,93.51,93.52,93.44,93.45,62500.0,70.4493,70.4568,70.3966,70.4041,62500.0
2014-08-05 14:50:00,93.44,93.5,93.42,93.42,89300.0,70.3966,70.4418,70.3815,70.3815,89300.0
2014-08-05 15:00:00,93.42,93.46,93.4,93.41,104600.0,70.3815,70.4116,70.3664,70.374,104600.0
2014-08-05 15:10:00,93.42,93.47,93.35,93.47,206500.0,70.3815,70.4192,70.3288,70.4192,206500.0
2014-08-05 15:20:00,93.46,93.51,93.42,93.44,147200.0,70.4116,70.4493,70.3815,70.3966,147200.0
2014-08-05 15:30:00,93.44,93.53,93.42,93.45,188500.0,70.3966,70.4644,70.3815,70.4041,188500.0
2014-08-05 15:40:00,93.46,93.52,93.43,93.44,315100.0,70.4116,70.4568,70.389,70.3966,315100.0
2014-08-05 15:50:00,93.45,93.52,93.42,93.43,307000.0,70.4041,70.4568,70.3815,70.389,307000.0
2014-08-06 09:30:00,93.39,93.87,93.36,93.85,242000.0,70.3589,70.7205,70.3363,70.7055,242000.0
2014-08-06 09:40:00,93.85,93.95,93.74,93.83,127400.0,70.7055,70.7808,70.6226,70.6904,127400.0
2014-08-06 09:50:00,93.84,93.88,93.71,93.83,139200.0,70.6979,70.7281,70.6,70.6904,139200.0
2014-08-06 10:00:00,93.79,93.9,93.77,93.84,112600.0,70.6603,70.7431,70.6452,70.6979,112600.0
2014-08-06 10:10:00,93.84,93.85,93.72,93.81,105000.0,70.6979,70.7055,70.6075,70.6753,105000.0
2014-08-06 10:20:00,93.79,93.84,93.76,93.81,84000.0,70.6603,70.6979,70.6376,70.6753,84000.0
2014-08-06 10:30:00,93.82,93.85,93.77,93.81,115600.0,70.6829,70.7055,70.6452,70.6753,115600.0
2014-08-06 10:40:00,93.81,93.81,93.69,93.7,67600.0,70.6753,70.6753,70.5849,70.5924,67600.0
2014-08-06 10:50:00,93.7,93.85,93.69,93.83,82800.0,70.5924,70.7055,70.5849,70.6904,82800.0
2014-08-06 11:00:00,93.83,93.85,93.72,93.78,53800.0,70.6904,70.7055,70.6075,70.6527,53800.0
2014-08-06 11:10:00,93.79,93.8,93.67,93.76,42200.0,70.6603,70.6678,70.5698,70.6376,42200.0
2014-08-06 11:20:00,93.76,93.76,93.58,93.58,50700.0,70.6376,70.6376,70.502,70.502,50700.0
2014-08-06 11:30:00,93.58,93.62,93.56,93.61,95100.0,70.502,70.5322,70.487,70.5246,95100.0
2014-08-06 11:40:00,93.61,93.69,93.6,93.65,87200.0,70.5246,70.5849,70.5171,70.5548,87200.0
2014-08-06 11:50:00,93.65,93.67,93.61,93.65,38300.0,70.5548,70.5698,70.5246,70.5548,38300.0
2014-08-06 12:00:00,93.66,93.7,93.63,93.64,66900.0,70.5623,70.5924,70.5397,70.5472,66900.0
2014-08-06 12:10:00,93.63,93.65,93.56,93.58,40200.0,70.5397,70.5548,70.487,70.502,40200.0
2014-08-06 12:20:00,93.59,93.64,93.49,93.49,74100.0,70.5096,70.5472,70.4342,70.4342,74100.0
2014-08-06 12:30:00,93.48,93.67,93.48,93.64,80400.0,70.4267,70.5698,70.4267,70.5472,80400.0
2014-08-06 12:40:00,93.64,93.68,93.55,93.56,48200.0,70.5472,70.5774,70.4794,70.487,48200.0
2014-08-06 12:50:00,93.56,93.56,93.5,93.53,45600.0,70.487,70.487,70.4418,70.4644,45600.0
2014-08-06 13:00:00,93.52,93.56,93.45,93.47,43700.0,70.4568,70.487,70.4041,70.4192,43700.0
2014-08-06 13:10:00,93.48,93.51,93.46,93.5,35700.0,70.4267,70.4493,70.4116,70.4418,35700.0
2014-08-06 13:20:00,93.51,93.54,93.44,93.45,35300.0,70.4493,70.4719,70.3966,70.4041,35300.0
2014-08-06 13:30:00,93.45,93.51,93.43,93.49,30000.0,70.4041,70.4493,70.389,70.4342,30000.0
2014-08-06 13:40:00,93.48,93.52,93.43,93.45,52900.0,70.4267,70.4568,70.389,70.4041,52900.0
2014-08-06 13:50:00,93.46,93.46,93.4,93.43,54400.0,70.4116,70.4116,70.3664,70.389,54400.0
2014-08-06 14:00:00,93.42,93.47,93.4,93.45,66000.0,70.3815,70.4192,70.3664,70.4041,66000.0
2014-08-06 14:10:00,93.45,93.46,93.42,93.42,73700.0,70.4041,70.4116,70.3815,70.3815,73700.0
2014-08-06 14:20:00,93.43,93.54,93.41,93.52,47400.0,70.389,70.4719,70.374,70.4568,47400.0
2014-08-06 14:30:00,93.53,93.56,93.46,93.52,44200.0,70.4644,70.487,70.4116,70.4568,44200.0
2014-08-06 14:40:00,93.52,93.56,93.46,93.49,61800.0,70.4568,70.487,70.4116,70.4342,61800.0
2014-08-06 14:50:00,93.48,93.53,93.43,93.44,69400.0,70.4267,70.4644,70.389,70.3966,69400.0
2014-08-06 15:00:00,93.43,93.51,93.43,93.48,54600.0,70.389,70.4493,70.389,70.4267,54600.0
2014-08-06 15:10:00,93.48,93.51,93.46,93.51,61800.0,70.4267,70.4493,70.4116,70.4493,61800.0
2014-08-06 15:20:00,93.51,93.51,93.4,93.43,145500.0,70.4493,70.4493,70.3664,70.389,145500.0
2014-08-06 15:30:00,93.42,93.44,93.4,93.42,130200.0,70.3815,70.3966,70.3664,70.3815,130200.0
2014-08-06 15:40:00,93.41,93.48,93.4,93.43,132300.0,70.374,70.4267,70.3664,70.389,132300.0
2014-08-06 15:50:00,93.43,93.48,93.4,93.46,204500.0,70.389,70.4267,70.3664,70.4116,204500.0
2014-08-07 09:30:00,93.82,93.98,93.61,93.67,147000.0,70.6829,70.8034,70.5246,70.5698,147000.0
2014-08-07 09:40:00,93.68,93.95,93.66,93.81,86700.0,70.5774,70.7808,70.5623,70.6753,86700.0
2014-08-07 09:50:00,93.81,94.0,93.75,93.97,58600.0,70.6753,70.8185,70.6301,70.7959,58600.0
2014-08-07 10:00:00,93.98,93.98,93.83,93.85,34900.0,70.8034,70.8034,70.6904,70.7055,34900.0
2014-08-07 10:10:00,93.86,93.88,93.75,93.8,82700.0,70.713,70.7281,70.6301,70.6678,82700.0
2014-08-07 10:20:00,93.81,93.82,93.63,93.65,42500.0,70.6753,70.6829,70.5397,70.5548,42500.0
2014-08-07 10:30:00,93.66,93.72,93.57,93.67,57500.0,70.5623,70.6075,70.4945,70.5698,57500.0
2014-08-07 10:40:00,93.68,93.7,93.58,93.62,132900.0,70.5774,70.5924,70.502,70.5322,132900.0
2014-08-07 10:50:00,93.64,93.64,93.55,93.56,58800.0,70.5472,70.5472,70.4794,70.487,58800.0
2014-08-07 11:00:00,93.55,93.57,93.49,93.55,59800.0,70.4794,70.4945,70.4342,70.4794,59800.0
2014-08-07 11:10:00,93.56,93.57,93.47,93.57,52700.0,70.487,70.4945,70.4192,70.4945,52700.0
2014-08-07 11:20:00,93.55,93.64,93.52,93.53,54800.0,70.4794,70.5472,70.4568,70.4644,54800.0
2014-08-07 11:30:00,93.53,93.6,93.5,93.57,133000.0,70.4644,70.5171,70.4418,70.4945,133000.0
2014-08-07 11:40:00,93.57,93.57,93.4,93.43,63600.0,70.4945,70.4945,70.3664,70.389,63600.0
2014-08-07 11:50:00,93.43,93.53,93.4,93.51,39800.0,70.389,70.4644,70.3664,70.4493,39800.0
2014-08-07 12:00:00,93.5,93.62,93.43,93.62,23900.0,70.4418,70.5322,70.389,70.5322,23900.0
2014-08-07 12:10:00,93.62,93.62,93.42,93.44,31400.0,70.5322,70.5322,70.3815,70.3966,31400.0
2014-08-07 12:20:00,93.43,93.48,93.4,93.48,54700.0,70.389,70.4267,70.3664,70.4267,54700.0
2014-08-07 12:30:00,93.47,93.5,93.38,93.42,89800.0,70.4192,70.4418,70.3514,70.3815,89800.0
2014-08-07 12:40:00,93.44,93.44,93.39,93.43,24900.0,70.3966,70.3966,70.3589,70.389,24900.0
2014-08-07 12:50:00,93.43,93.43,93.38,93.39,22300.0,70.389,70.389,70.3514,70.3589,22300.0
2014-08-07 13:00:00,93.39,93.48,93.38,93.46,30600.0,70.3589,70.4267,70.3514,70.4116,30600.0
2014-08-07 13:10:00,93.46,93.48,93.36,93.41,43600.0,70.4116,70.4267,70.3363,70.374,43600.0
2014-08-07 13:20:00,93.4,93.48,93.33,93.44,39100.0,70.3664,70.4267,70.3137,70.3966,39100.0
2014-08-07 13:30:00,93.45,93.63,93.45,93.63,66500.0,70.4041,70.5397,70.4041,70.5397,66500.0
2014-08-07 13:40:00,93.64,93.66,93.56,93.63,36800.0,70.5472,70.5623,70.487,70.5397,36800.0
2014-08-07 13:50:00,93.62,93.62,93.53,93.57,23400.0,70.5322,70.5322,70.4644,70.4945,23400.0
2014-08-07 14:00:00,93.57,93.57,93.5,93.56,29200.0,70.4945,70.4945,70.4418,70.487,29200.0
2014-08-07 14:10:00,93.55,93.55,93.37,93.37,33200.0,70.4794,70.4794,70.3438,70.3438,33200.0
2014-08-07 14:20:00,93.38,93.38,93.32,93.34,46200.0,70.3514,70.3514,70.3062,70.3212,46200.0
2014-08-07 14:30:00,93.33,93.43,93.32,93.35,41000.0,70.3137,70.389,70.3062,70.3288,41000.0
2014-08-07 14:40:00,93.36,93.43,93.36,93.39,28400.0,70.3363,70.389,70.3363,70.3589,28400.0
2014-08-07 14:50:00,93.39,93.43,93.31,93.31,44600.0,70.3589,70.389,70.2986,70.2986,44600.0
2014-08-07 15:00:00,93.32,93.4,93.31,93.35,95400.0,70.3062,70.3664,70.2986,70.3288,95400.0
2014-08-07 15:10:00,93.35,93.39,93.28,93.32,62000.0,70.3288,70.3589,70.276,70.3062,62000.0
2014-08-07 15:20:00,93.31,93.32,93.25,93.32,52900.0,70.2986,70.3062,70.2534,70.3062,52900.0
2014-08-07 15:30:00,93.31,93.31,93.24,93.31,87700.0,70.2986,70.2986,70.2459,70.2986,87700.0
2014-08-07 15:40:00,93.3,93.33,93.26,93.28,88300.0,70.2911,70.3137,70.261,70.276,88300.0
2014-08-07 15:50:00,93.28,93.38,93.28,93.32,205100.0,70.276,70.3514,70.276,70.3062,205100.0
2014-08-08 09:30:00,93.07,93.84,93.02,93.38,756200.0,70.1178,70.6979,70.0801,70.3514,756200.0
2014-08-08 09:40:00,93.35,93.58,93.24,93.31,202100.0,70.3288,70.502,70.2459,70.2986,202100.0
2014-08-08 09:50:00,93.29,93.29,93.1,93.11,209100.0,70.2836,70.2836,70.1404,70.1479,209100.0
2014-08-08 10:00:00,93.12,93.16,92.92,93.1,412700.0,70.1555,70.1856,70.0048,70.1404,412700.0
2014-08-08 10:10:00,93.07,93.17,92.98,93.06,210500.0,70.1178,70.1932,70.05,70.1103,210500.0
2014-08-08 10:20:00,93.07,93.12,92.99,93.05,136000.0,70.1178,70.1555,70.0575,70.1027,136000.0
2014-08-08 10:30:00,93.05,93.12,92.98,93.11,154400.0,70.1027,70.1555,70.05,70.1479,154400.0
2014-08-08 10:40:00,93.11,93.19,93.09,93.09,138600.0,70.1479,70.2082,70.1329,70.1329,138600.0
2014-08-08 10:50:00,93.1,93.11,92.99,93.02,117600.0,70.1404,70.1479,70.0575,70.0801,117600.0
2014-08-08 11:00:00,93.01,93.09,92.99,93.05,56700.0,70.0726,70.1329,70.0575,70.1027,56700.0
2014-08-08 11:10:00,93.05,93.14,93.04,93.11,101400.0,70.1027,70.1705,70.0952,70.1479,101400.0
2014-08-08 11:20:00,93.12,93.13,93.07,93.11,94100.0,70.1555,70.163,70.1178,70.1479,94100.0
2014-08-08 11:30:00,93.11,93.14,93.06,93.08,56800.0,70.1479,70.1705,70.1103,70.1253,56800.0
2014-08-08 11:40:00,93.07,93.15,93.07,93.15,78200.0,70.1178,70.1781,70.1178,70.1781,78200.0
2014-08-08 11:50:00,93.15,93.18,93.13,93.13,64300.0,70.1781,70.2007,70.163,70.163,64300.0
2014-08-08 12:00:00,93.13,93.23,93.13,93.21,79000.0,70.163,70.2384,70.163,70.2233,79000.0
2014-08-08 12:10:00,93.21,93.32,93.21,93.21,63800.0,70.2233,70.3062,70.2233,70.2233,63800.0
2014-08-08 12:20:00,93.21,93.25,93.19,93.25,68300.0,70.2233,70.2534,70.2082,70.2534,68300.0
2014-08-08 12:30:00,93.24,93.35,93.23,93.35,117000.0,70.2459,70.3288,70.2384,70.3288,117000.0
2014-08-08 12:40:00,93.34,93.43,93.31,93.33,126800.0,70.3212,70.389,70.2986,70.3137,126800.0
2014-08-08 12:50:00,93.33,93.34,93.24,93.25,38200.0,70.3137,70.3212,70.2459,70.2534,38200.0
2014-08-08 13:00:00,93.24,93.32,93.22,93.27,54700.0,70.2459,70.3062,70.2308,70.2685,54700.0
2014-08-08 13:10:00,93.28,93.5,93.25,93.5,113000.0,70.276,70.4418,70.2534,70.4418,113000.0
2014-08-08 13:20:00,93.49,93.72,93.49,93.64,91400.0,70.4342,70.6075,70.4342,70.5472,91400.0
2014-08-08 13:30:00,93.64,93.68,93.56,93.58,60300.0,70.5472,70.5774,70.487,70.502,60300.0
2014-08-08 13:40:00,93.57,93.6,93.5,93.52,50700.0,70.4945,70.5171,70.4418,70.4568,50700.0
2014-08-08 13:50:00,93.52,93.57,93.45,93.47,54200.0,70.4568,70.4945,70.4041,70.4192,54200.0
2014-08-08 14:00:00,93.49,93.52,93.46,93.51,93700.0,70.4342,70.4568,70.4116,70.4493,93700.0
2014-08-08 14:10:00,93.5,93.51,93.4,93.42,78500.0,70.4418,70.4493,70.3664,70.3815,78500.0
2014-08-08 14:20:00,93.42,93.65,93.42,93.65,154100.0,70.3815,70.5548,70.3815,70.5548,154100.0
2014-08-08 14:30:00,93.65,93.66,93.5,93.5,57900.0,70.5548,70.5623,70.4418,70.4418,57900.0
2014-08-08 14:40:00,93.51,93.51,93.44,93.44,47200.0,70.4493,70.4493,70.3966,70.3966,47200.0
2014-08-08 14:50:00,93.43,93.44,93.36,93.39,80400.0,70.389,70.3966,70.3363,70.3589,80400.0
2014-08-08 15:00:00,93.38,93.39,93.26,93.29,125600.0,70.3514,70.3589,70.261,70.2836,125600.0
2014-08-08 15:10:00,93.28,93.42,93.28,93.39,71500.0,70.276,70.3815,70.276,70.3589,71500.0
2014-08-08 15:20:00,93.39,93.43,93.36,93.41,112200.0,70.3589,70.389,70.3363,70.374,112200.0
2014-08-08 15:30:00,93.41,93.46,93.4,93.46,137600.0,70.374,70.4116,70.3664,70.4116,137600.0
2014-08-08 15:40:00,93.46,93.51,93.42,93.48,268400.0,70.4116,70.4493,70.3815,70.4267,268400.0
2014-08-08 15:50:00,93.48,93.58,93.48,93.54,470100.0,70.4267,70.502,70.4267,70.4719,470100.0
2014-08-11 09:30:00,93.73,93.84,93.51,93.61,231500.0,70.615,70.6979,70.4493,70.5246,231500.0
2014-08-11 09:40:00,93.59,93.64,93.46,93.51,127100.0,70.5096,70.5472,70.4116,70.4493,127100.0
2014-08-11 09:50:00,93.52,93.72,93.48,93.72,112700.0,70.4568,70.6075,70.4267,70.6075,112700.0
2014-08-11 10:00:00,93.73,93.83,93.66,93.7,85000.0,70.615,70.6904,70.5623,70.5924,85000.0
2014-08-11 10:10:00,93.7,93.76,93.64,93.73,118500.0,70.5924,70.6376,70.5472,70.615,118500.0
2014-08-11 10:20:00,93.73,93.81,93.7,93.74,113600.0,70.615,70.6753,70.5924,70.6226,113600.0
2014-08-11 10:30:00,93.74,93.76,93.58,93.58,88800.0,70.6226,70.6376,70.502,70.502,88800.0
2014-08-11 10:40:00,93.58,93.58,93.48,93.49,60900.0,70.502,70.502,70.4267,70.4342,60900.0
2014-08-11 10:50:00,93.48,93.55,93.48,93.5,60900.0,70.4267,70.4794,70.4267,70.4418,60900.0
2014-08-11 11:00:00,93.5,93.55,93.49,93.49,71800.0,70.4418,70.4794,70.4342,70.4342,71800.0
2014-08-11 11:10:00,93.5,93.62,93.5,93.61,90100.0,70.4418,70.5322,70.4418,70.5246,90100.0
2014-08-11 11:20:00,93.61,93.8,93.59,93.8,100000.0,70.5246,70.6678,70.5096,70.6678,100000.0
2014-08-11 11:30:00,93.8,93.89,93.73,93.75,96800.0,70.6678,70.7356,70.615,70.6301,96800.0
2014-08-11 11:40:00,93.75,93.82,93.74,93.8,51600.0,70.6301,70.6829,70.6226,70.6678,51600.0
2014-08-11 11:50:00,93.81,93.87,93.8,93.8,51900.0,70.6753,70.7205,70.6678,70.6678,51900.0
2014-08-11 12:00:00,93.81,93.81,93.72,93.74,83200.0,70.6753,70.6753,70.6075,70.6226,83200.0
2014-08-11 12:10:00,93.74,93.75,93.68,93.75,41300.0,70.6226,70.6301,70.5774,70.6301,41300.0
2014-08-11 12:20:00,93.75,93.92,93.74,93.85,83000.0,70.6301,70.7582,70.6226,70.7055,83000.0
2014-08-11 12:30:00,93.85,93.85,93.76,93.82,73300.0,70.7055,70.7055,70.6376,70.6829,73300.0
2014-08-11 12:40:00,93.81,93.91,93.81,93.85,70300.0,70.6753,70.7507,70.6753,70.7055,70300.0
2014-08-11 12:50:00,93.85,93.9,93.84,93.88,36200.0,70.7055,70.7431,70.6979,70.7281,36200.0
2014-08-11 13:00:00,93.87,93.92,93.86,93.86,40700.0,70.7205,70.7582,70.713,70.713,40700.0
2014-08-11 13:10:00,93.86,93.92,93.84,93.86,45300.0,70.713,70.7582,70.6979,70.713,45300.0
2014-08-11 13:20:00,93.86,93.87,93.77,93.79,31600.0,70.713,70.7205,70.6452,70.6603,31600.0
2014-08-11 13:30:00,93.79,93.82,93.76,93.8,34900.0,70.6603,70.6829,70.6376,70.6678,34900.0
2014-08-11 13:40:00,93.8,93.83,93.74,93.74,62300.0,70.6678,70.6904,70.6226,70.6226,62300.0
2014-08-11 13:50:00,93.74,93.77,93.66,93.66,112900.0,70.6226,70.6452,70.5623,70.5623,112900.0
2014-08-11 14:00:00,93.66,93.66,93.6,93.64,69100.0,70.5623,70.5623,70.5171,70.5472,69100.0
2014-08-11 14:10:00,93.64,93.67,93.6,93.66,40200.0,70.5472,70.5698,70.5171,70.5623,40200.0
2014-08-11 14:20:00,93.65,93.72,93.62,93.72,66700.0,70.5548,70.6075,70.5322,70.6075,66700.0
2014-08-11 14:30:00,93.72,93.73,93.65,93.65,68800.0,70.6075,70.615,70.5548,70.5548,68800.0
2014-08-11 14:40:00,93.65,93.67,93.58,93.59,70600.0,70.5548,70.5698,70.502,70.5096,70600.0
2014-08-11 14:50:00,93.6,93.61,93.55,93.55,166700.0,70.5171,70.5246,70.4794,70.4794,166700.0
2014-08-11 15:00:00,93.55,93.59,93.52,93.58,58800.0,70.4794,70.5096,70.4568,70.502,58800.0
2014-08-11 15:10:00,93.58,93.65,93.56,93.58,69400.0,70.502,70.5548,70.487,70.502,69400.0
2014-08-11 15:20:00,93.59,93.59,93.55,93.56,82400.0,70.5096,70.5096,70.4794,70.487,82400.0
2014-08-11 15:30:00,93.56,93.59,93.5,93.52,105700.0,70.487,70.5096,70.4418,70.4568,105700.0
2014-08-11 15:40:00,93.52,93.55,93.5,93.52,125400.0,70.4568,70.4794,70.4418,70.4568,125400.0
2014-08-11 15:50:00,93.52,93.59,93.51,93.52,221700.0,70.4568,70.5096,70.4493,70.4568,221700.0
2014-08-12 09:30:00,93.43,93.5,93.15,93.42,202500.0,70.389,70.4418,70.1781,70.3815,202500.0
2014-08-12 09:40:00,93.44,93.49,93.33,93.47,80600.0,70.3966,70.4342,70.3137,70.4192,80600.0
2014-08-12 09:50:00,93.48,93.6,93.4,93.53,142200.0,70.4267,70.5171,70.3664,70.4644,142200.0
2014-08-12 10:00:00,93.53,93.65,93.47,93.48,50100.0,70.4644,70.5548,70.4192,70.4267,50100.0
2014-08-12 10:10:00,93.46,93.62,93.43,93.61,55700.0,70.4116,70.5322,70.389,70.5246,55700.0
2014-08-12 10:20:00,93.6,93.64,93.55,93.57,39300.0,70.5171,70.5472,70.4794,70.4945,39300.0
2014-08-12 10:30:00,93.56,93.58,93.51,93.55,50000.0,70.487,70.502,70.4493,70.4794,50000.0
2014-08-12 10:40:00,93.55,93.58,93.4,93.48,66500.0,70.4794,70.502,70.3664,70.4267,66500.0
2014-08-12 10:50:00,93.48,93.64,93.47,93.61,47000.0,70.4267,70.5472,70.4192,70.5246,47000.0
2014-08-12 11:00:00,93.6,93.61,93.36,93.37,69100.0,70.5171,70.5246,70.3363,70.3438,69100.0
2014-08-12 11:10:00,93.36,93.41,93.34,93.36,62800.0,70.3363,70.374,70.3212,70.3363,62800.0
2014-08-12 11:20:00,93.36,93.45,93.34,93.36,59300.0,70.3363,70.4041,70.3212,70.3363,59300.0
2014-08-12 11:30:00,93.36,93.41,93.31,93.4,128300.0,70.3363,70.374,70.2986,70.3664,128300.0
2014-08-12 11:40:00,93.39,93.55,93.39,93.55,83100.0,70.3589,70.4794,70.3589,70.4794,83100.0
2014-08-12 11:50:00,93.55,93.56,93.49,93.52,34800.0,70.4794,70.487,70.4342,70.4568,34800.0
2014-08-12 12:00:00,93.5,93.52,93.43,93.44,54800.0,70.4418,70.4568,70.389,70.3966,54800.0
2014-08-12 12:10:00,93.44,93.49,93.39,93.4,48400.0,70.3966,70.4342,70.3589,70.3664,48400.0
2014-08-12 12:20:00,93.4,93.4,93.33,93.36,34900.0,70.3664,70.3664,70.3137,70.3363,34900.0
2014-08-12 12:30:00,93.36,93.47,93.36,93.45,36800.0,70.3363,70.4192,70.3363,70.4041,36800.0
2014-08-12 12:40:00,93.45,93.47,93.43,93.44,50900.0,70.4041,70.4192,70.389,70.3966,50900.0
2014-08-12 12:50:00,93.45,93.45,93.41,93.41,40100.0,70.4041,70.4041,70.374,70.374,40100.0
2014-08-12 13:00:00,93.41,93.47,93.39,93.47,30400.0,70.374,70.4192,70.3589,70.4192,30400.0
2014-08-12 13:10:00,93.48,93.49,93.42,93.43,34400.0,70.4267,70.4342,70.3815,70.389,34400.0
2014-08-12 13:20:00,93.44,93.44,93.35,93.35,40800.0,70.3966,70.3966,70.3288,70.3288,40800.0
2014-08-12 13:30:00,93.35,93.36,93.29,93.34,34800.0,70.3288,70.3363,70.2836,70.3212,34800.0
2014-08-12 13:40:00,93.36,93.39,93.32,93.38,128500.0,70.3363,70.3589,70.3062,70.3514,128500.0
2014-08-12 13:50:00,93.38,93.43,93.36,93.42,45200.0,70.3514,70.389,70.3363,70.3815,45200.0
2014-08-12 14:00:00,93.41,93.51,93.37,93.46,69200.0,70.374,70.4493,70.3438,70.4116,69200.0
2014-08-12 14:10:00,93.45,93.46,93.38,93.42,51500.0,70.4041,70.4116,70.3514,70.3815,51500.0
2014-08-12 14:20:00,93.42,93.5,93.42,93.45,54700.0,70.3815,70.4418,70.3815,70.4041,54700.0
2014-08-12 14:30:00,93.44,93.57,93.4,93.57,68800.0,70.3966,70.4945,70.3664,70.4945,68800.0
2014-08-12 14:40:00,93.55,93.58,93.49,93.5,105000.0,70.4794,70.502,70.4342,70.4418,105000.0
2014-08-12 14:50:00,93.5,93.53,93.41,93.42,62300.0,70.4418,70.4644,70.374,70.3815,62300.0
2014-08-12 15:00:00,93.43,93.51,93.43,93.49,60200.0,70.389,70.4493,70.389,70.4342,60200.0
2014-08-12 15:10:00,93.48,93.49,93.42,93.44,43300.0,70.4267,70.4342,70.3815,70.3966,43300.0
2014-08-12 15:20:00,93.44,93.49,93.42,93.43,44300.0,70.3966,70.4342,70.3815,70.389,44300.0
2014-08-12 15:30:00,93.43,93.52,93.42,93.51,96200.0,70.389,70.4568,70.3815,70.4493,96200.0
2014-08-12 15:40:00,93.51,93.55,93.5,93.53,101100.0,70.4493,70.4794,70.4418,70.4644,101100.0
2014-08-12 15:50:00,93.53,93.58,93.52,93.55,163100.0,70.4644,70.502,70.4568,70.4794,163100.0
2014-08-13 09:30:00,93.75,93.85,93.6,93.84,170800.0,70.6301,70.7055,70.5171,70.6979,170800.0
2014-08-13 09:40:00,93.85,93.9,93.79,93.86,130300.0,70.7055,70.7431,70.6603,70.713,130300.0
2014-08-13 09:50:00,93.87,93.87,93.8,93.84,45400.0,70.7205,70.7205,70.6678,70.6979,45400.0
2014-08-13 10:00:00,93.85,93.9,93.78,93.79,67300.0,70.7055,70.7431,70.6527,70.6603,67300.0
2014-08-13 10:10:00,93.79,93.79,93.65,93.68,68900.0,70.6603,70.6603,70.5548,70.5774,68900.0
2014-08-13 10:20:00,93.68,93.92,93.68,93.88,64400.0,70.5774,70.7582,70.5774,70.7281,64400.0
2014-08-13 10:30:00,93.88,93.9,93.82,93.87,63600.0,70.7281,70.7431,70.6829,70.7205,63600.0
2014-08-13 10:40:00,93.87,93.94,93.87,93.92,70300.0,70.7205,70.7733,70.7205,70.7582,70300.0
2014-08-13 10:50:00,93.92,93.96,93.9,93.96,73600.0,70.7582,70.7883,70.7431,70.7883,73600.0
2014-08-13 11:00:00,93.96,94.18,93.96,94.17,99700.0,70.7883,70.9541,70.7883,70.9465,99700.0
2014-08-13 11:10:00,94.18,94.23,94.11,94.16,86400.0,70.9541,70.9917,70.9013,70.939,86400.0
2014-08-13 11:20:00,94.16,94.24,94.1,94.24,74000.0,70.939,70.9993,70.8938,70.9993,74000.0
2014-08-13 11:30:00,94.23,94.32,94.2,94.22,68000.0,70.9917,71.0595,70.9691,70.9842,68000.0
2014-08-13 11:40:00,94.21,94.23,94.16,94.17,72800.0,70.9767,70.9917,70.939,70.9465,72800.0
2014-08-13 11:50:00,94.17,94.2,94.16,94.17,63200.0,70.9465,70.9691,70.939,70.9465,63200.0
2014-08-13 12:00:00,94.16,94.18,94.14,94.16,80800.0,70.939,70.9541,70.9239,70.939,80800.0
2014-08-13 12:10:00,94.16,94.18,94.14,94.17,66900.0,70.939,70.9541,70.9239,70.9465,66900.0
2014-08-13 12:20:00,94.17,94.17,94.1,94.17,65400.0,70.9465,70.9465,70.8938,70.9465,65400.0
2014-08-13 12:30:00,94.17,94.17,94.12,94.12,39700.0,70.9465,70.9465,70.9089,70.9089,39700.0
2014-08-13 12:40:00,94.11,94.18,94.11,94.17,77100.0,70.9013,70.9541,70.9013,70.9465,77100.0
2014-08-13 12:50:00,94.17,94.2,94.16,94.18,45000.0,70.9465,70.9691,70.939,70.9541,45000.0
2014-08-13 13:00:00,94.18,94.2,94.11,94.11,57800.0,70.9541,70.9691,70.9013,70.9013,57800.0
2014-08-13 13:10:00,94.12,94.17,94.11,94.15,34200.0,70.9089,70.9465,70.9013,70.9315,34200.0
2014-08-13 13:20:00,94.15,94.23,94.13,94.23,75500.0,70.9315,70.9917,70.9164,70.9917,75500.0
2014-08-13 13:30:00,94.22,94.24,94.18,94.2,51900.0,70.9842,70.9993,70.9541,70.9691,51900.0
2014-08-13 13:40:00,94.19,94.25,94.18,94.18,70200.0,70.9616,71.0068,70.9541,70.9541,70200.0
2014-08-13 13:50:00,94.19,94.19,94.12,94.14,84900.0,70.9616,70.9616,70.9089,70.9239,84900.0
2014-08-13 14:00:00,94.14,94.16,94.03,94.04,61300.0,70.9239,70.939,70.8411,70.8486,61300.0
2014-08-13 14:10:00,94.04,94.05,93.96,93.97,66200.0,70.8486,70.8561,70.7883,70.7959,66200.0
2014-08-13 14:20:00,93.96,94.0,93.94,93.98,54900.0,70.7883,70.8185,70.7733,70.8034,54900.0
2014-08-13 14:30:00,93.98,94.03,93.95,94.0,72000.0,70.8034,70.8411,70.7808,70.8185,72000.0
2014-08-13 14:40:00,94.01,94.04,93.99,94.03,48500.0,70.826,70.8486,70.8109,70.8411,48500.0
2014-08-13 14:50:00,94.03,94.09,94.01,94.06,42200.0,70.8411,70.8863,70.826,70.8637,42200.0
2014-08-13 15:00:00,94.06,94.06,94.01,94.03,47900.0,70.8637,70.8637,70.826,70.8411,47900.0
2014-08-13 15:10:00,94.04,94.06,94.01,94.03,53000.0,70.8486,70.8637,70.826,70.8411,53000.0
2014-08-13 15:20:00,94.04,94.09,94.03,94.07,58400.0,70.8486,70.8863,70.8411,70.8712,58400.0
2014-08-13 15:30:00,94.07,94.07,93.98,94.0,78400.0,70.8712,70.8712,70.8034,70.8185,78400.0
2014-08-13 15:40:00,94.0,94.03,93.97,93.97,115500.0,70.8185,70.8411,70.7959,70.7959,115500.0
2014-08-13 15:50:00,93.97,93.98,93.9,93.94,290100.0,70.7959,70.8034,70.7431,70.7733,290100.0
2014-08-14 09:30:00,93.6,93.89,93.5,93.5,507100.0,70.5171,70.7356,70.4418,70.4418,507100.0
2014-08-14 09:40:00,93.51,93.52,93.38,93.52,256900.0,70.4493,70.4568,70.3514,70.4568,256900.0
2014-08-14 09:50:00,93.51,93.52,93.39,93.4,182200.0,70.4493,70.4568,70.3589,70.3664,182200.0
2014-08-14 10:00:00,93.41,93.47,93.31,93.45,128500.0,70.374,70.4192,70.2986,70.4041,128500.0
2014-08-14 10:10:00,93.44,93.45,93.3,93.31,87500.0,70.3966,70.4041,70.2911,70.2986,87500.0
2014-08-14 10:20:00,93.31,93.38,93.3,93.34,133600.0,70.2986,70.3514,70.2911,70.3212,133600.0
2014-08-14 10:30:00,93.34,93.37,93.26,93.28,106400.0,70.3212,70.3438,70.261,70.276,106400.0
2014-08-14 10:40:00,93.28,93.34,93.27,93.31,107000.0,70.276,70.3212,70.2685,70.2986,107000.0
2014-08-14 10:50:00,93.3,93.45,93.29,93.42,184300.0,70.2911,70.4041,70.2836,70.3815,184300.0
2014-08-14 11:00:00,93.42,93.66,93.4,93.63,134800.0,70.3815,70.5623,70.3664,70.5397,134800.0
2014-08-14 11:10:00,93.64,93.72,93.59,93.7,118400.0,70.5472,70.6075,70.5096,70.5924,118400.0
2014-08-14 11:20:00,93.69,93.85,93.66,93.83,124200.0,70.5849,70.7055,70.5623,70.6904,124200.0
2014-08-14 11:30:00,93.83,93.85,93.66,93.67,106100.0,70.6904,70.7055,70.5623,70.5698,106100.0
2014-08-14 11:40:00,93.67,93.75,93.64,93.71,67800.0,70.5698,70.6301,70.5472,70.6,67800.0
2014-08-14 11:50:00,93.7,93.71,93.61,93.63,82000.0,70.5924,70.6,70.5246,70.5397,82000.0
2014-08-14 12:00:00,93.62,93.63,93.51,93.52,62100.0,70.5322,70.5397,70.4493,70.4568,62100.0
2014-08-14 12:10:00,93.53,93.53,93.45,93.46,73400.0,70.4644,70.4644,70.4041,70.4116,73400.0
2014-08-14 12:20:00,93.45,93.49,93.44,93.45,48300.0,70.4041,70.4342,70.3966,70.4041,48300.0
2014-08-14 12:30:00,93.45,93.57,93.42,93.56,60300.0,70.4041,70.4945,70.3815,70.487,60300.0
2014-08-14 12:40:00,93.56,93.61,93.54,93.55,47300.0,70.487,70.5246,70.4719,70.4794,47300.0
2014-08-14 12:50:00,93.55,93.57,93.44,93.46,71100.0,70.4794,70.4945,70.3966,70.4116,71100.0
2014-08-14 13:00:00,93.44,93.45,93.38,93.43,65300.0,70.3966,70.4041,70.3514,70.389,65300.0
2014-08-14 13:10:00,93.43,93.52,93.41,93.51,58600.0,70.389,70.4568,70.374,70.4493,58600.0
2014-08-14 13:20:00,93.51,93.55,93.44,93.49,76500.0,70.4493,70.4794,70.3966,70.4342,76500.0
2014-08-14 13:30:00,93.48,93.54,93.41,93.41,77300.0,70.4267,70.4719,70.374,70.374,77300.0
2014-08-14 13:40:00,93.41,93.51,93.41,93.47,97600.0,70.374,70.4493,70.374,70.4192,97600.0
2014-08-14 13:50:00,93.46,93.48,93.41,93.42,95800.0,70.4116,70.4267,70.374,70.3815,95800.0
2014-08-14 14:00:00,93.42,93.45,93.38,93.4,107400.0,70.3815,70.4041,70.3514,70.3664,107400.0
2014-08-14 14:10:00,93.41,93.44,93.38,93.41,84200.0,70.374,70.3966,70.3514,70.374,84200.0
2014-08-14 14:20:00,93.41,93.42,93.37,93.39,83400.0,70.374,70.3815,70.3438,70.3589,83400.0
2014-08-14 14:30:00,93.39,93.47,93.38,93.45,74900.0,70.3589,70.4192,70.3514,70.4041,74900.0
2014-08-14 14:40:00,93.44,93.5,93.44,93.47,68000.0,70.3966,70.4418,70.3966,70.4192,68000.0
2014-08-14 14:50:00,93.47,93.54,93.46,93.53,82100.0,70.4192,70.4719,70.4116,70.4644,82100.0
2014-08-14 15:00:00,93.53,93.6,93.49,93.6,73200.0,70.4644,70.5171,70.4342,70.5171,73200.0
2014-08-14 15:10:00,93.6,93.63,93.54,93.54,88100.0,70.5171,70.5397,70.4719,70.4719,88100.0
2014-08-14 15:20:00,93.54,93.57,93.51,93.56,68700.0,70.4719,70.4945,70.4493,70.487,68700.0
2014-08-14 15:30:00,93.56,93.6,93.53,93.58,92700.0,70.487,70.5171,70.4644,70.502,92700.0
2014-08-14 15:40:00,93.59,93.64,93.59,93.63,126500.0,70.5096,70.5472,70.5096,70.5397,126500.0
2014-08-14 15:50:00,93.63,93.71,93.62,93.65,304700.0,70.5397,70.6,70.5322,70.5548,304700.0
2014-08-15 09:30:00,94.07,94.28,93.76,94.26,483100.0,70.8712,71.0294,70.6376,71.0143,483100.0
2014-08-15 09:40:00,94.25,94.27,94.04,94.18,137600.0,71.0068,71.0219,70.8486,70.9541,137600.0
2014-08-15 09:50:00,94.18,94.47,94.17,94.41,165500.0,70.9541,71.1726,70.9465,71.1274,165500.0
2014-08-15 10:00:00,94.43,94.44,94.35,94.38,126900.0,71.1424,71.15,71.0821,71.1047,126900.0
2014-08-15 10:10:00,94.38,94.38,94.25,94.37,71700.0,71.1047,71.1047,71.0068,71.0972,71700.0
2014-08-15 10:20:00,94.36,94.44,94.34,94.41,72700.0,71.0897,71.15,71.0746,71.1274,72700.0
2014-08-15 10:30:00,94.41,94.43,94.31,94.31,98800.0,71.1274,71.1424,71.052,71.052,98800.0
2014-08-15 10:40:00,94.32,94.34,94.12,94.17,141600.0,71.0595,71.0746,70.9089,70.9465,141600.0
2014-08-15 10:50:00,94.16,94.17,93.74,94.0,162600.0,70.939,70.9465,70.6226,70.8185,162600.0
2014-08-15 11:00:00,93.99,94.01,93.84,93.86,91500.0,70.8109,70.826,70.6979,70.713,91500.0
2014-08-15 11:10:00,93.87,93.99,93.8,93.84,63400.0,70.7205,70.8109,70.6678,70.6979,63400.0
2014-08-15 11:20:00,93.83,93.85,93.64,93.64,111400.0,70.6904,70.7055,70.5472,70.5472,111400.0
2014-08-15 11:30:00,93.64,93.85,93.63,93.85,62100.0,70.5472,70.7055,70.5397,70.7055,62100.0
2014-08-15 11:40:00,93.85,93.86,93.73,93.74,52200.0,70.7055,70.713,70.615,70.6226,52200.0
2014-08-15 11:50:00,93.72,93.74,93.41,93.52,121700.0,70.6075,70.6226,70.374,70.4568,121700.0
2014-08-15 12:00:00,93.51,93.59,93.5,93.56,70500.0,70.4493,70.5096,70.4418,70.487,70500.0
2014-08-15 12:10:00,93.57,93.57,93.5,93.54,57300.0,70.4945,70.4945,70.4418,70.4719,57300.0
2014-08-15 12:20:00,93.53,93.72,93.52,93.71,68500.0,70.4644,70.6075,70.4568,70.6,68500.0
2014-08-15 12:30:00,93.68,93.7,93.59,93.67,42500.0,70.5774,70.5924,70.5096,70.5698,42500.0
2014-08-15 12:40:00,93.67,93.71,93.66,93.68,50400.0,70.5698,70.6,70.5623,70.5774,50400.0
2014-08-15 12:50:00,93.67,93.74,93.56,93.57,74400.0,70.5698,70.6226,70.487,70.4945,74400.0
2014-08-15 13:00:00,93.57,93.64,93.48,93.62,55000.0,70.4945,70.5472,70.4267,70.5322,55000.0
2014-08-15 13:10:00,93.62,93.69,93.62,93.64,24400.0,70.5322,70.5849,70.5322,70.5472,24400.0
2014-08-15 13:20:00,93.63,93.73,93.62,93.7,28400.0,70.5397,70.615,70.5322,70.5924,28400.0
2014-08-15 13:30:00,93.7,93.7,93.6,93.6,27800.0,70.5924,70.5924,70.5171,70.5171,27800.0
2014-08-15 13:40:00,93.6,93.66,93.56,93.58,49600.0,70.5171,70.5623,70.487,70.502,49600.0
2014-08-15 13:50:00,93.56,93.58,93.48,93.49,46000.0,70.487,70.502,70.4267,70.4342,46000.0
2014-08-15 14:00:00,93.48,93.65,93.48,93.63,66700.0,70.4267,70.5548,70.4267,70.5397,66700.0
2014-08-15 14:10:00,93.63,93.69,93.56,93.64,68100.0,70.5397,70.5849,70.487,70.5472,68100.0
2014-08-15 14:20:00,93.66,93.78,93.62,93.76,40000.0,70.5623,70.6527,70.5322,70.6376,40000.0
2014-08-15 14:30:00,93.77,93.8,93.69,93.75,60800.0,70.6452,70.6678,70.5849,70.6301,60800.0
2014-08-15 14:40:00,93.75,93.8,93.74,93.76,30500.0,70.6301,70.6678,70.6226,70.6376,30500.0
2014-08-15 14:50:00,93.76,93.78,93.68,93.68,62900.0,70.6376,70.6527,70.5774,70.5774,62900.0
2014-08-15 15:00:00,93.69,93.76,93.68,93.74,53100.0,70.5849,70.6376,70.5774,70.6226,53100.0
2014-08-15 15:10:00,93.74,93.79,93.72,93.72,44700.0,70.6226,70.6603,70.6075,70.6075,44700.0
2014-08-15 15:20:00,93.72,93.73,93.66,93.69,41200.0,70.6075,70.615,70.5623,70.5849,41200.0
2014-08-15 15:30:00,93.69,93.77,93.68,93.68,84600.0,70.5849,70.6452,70.5774,70.5774,84600.0
2014-08-15 15:40:00,93.68,93.74,93.66,93.72,115500.0,70.5774,70.6226,70.5623,70.6075,115500.0
2014-08-15 15:50:00,93.72,93.83,93.72,93.79,205200.0,70.6075,70.6904,70.6075,70.6603,205200.0
2014-08-18 09:30:00,94.09,94.59,93.93,94.55,233000.0,70.8863,71.263,70.7657,71.2328,233000.0
2014-08-18 09:40:00,94.55,94.6,94.32,94.53,117700.0,71.2328,71.2705,71.0595,71.2178,117700.0
2014-08-18 09:50:00,94.53,94.62,94.38,94.61,108000.0,71.2178,71.2856,71.1047,71.278,108000.0
2014-08-18 10:00:00,94.61,94.7,94.57,94.57,85800.0,71.278,71.3458,71.2479,71.2479,85800.0
2014-08-18 10:10:00,94.57,94.7,94.57,94.68,97500.0,71.2479,71.3458,71.2479,71.3308,97500.0
2014-08-18 10:20:00,94.67,94.72,94.61,94.64,99300.0,71.3232,71.3609,71.278,71.3006,99300.0
2014-08-18 10:30:00,94.64,94.74,94.61,94.73,93400.0,71.3006,71.376,71.278,71.3684,93400.0
2014-08-18 10:40:00,94.73,94.73,94.7,94.72,63300.0,71.3684,71.3684,71.3458,71.3609,63300.0
2014-08-18 10:50:00,94.72,94.73,94.62,94.71,59900.0,71.3609,71.3684,71.2856,71.3534,59900.0
2014-08-18 11:00:00,94.71,94.74,94.63,94.71,49600.0,71.3534,71.376,71.2931,71.3534,49600.0
2014-08-18 11:10:00,94.72,94.72,94.55,94.56,43900.0,71.3609,71.3609,71.2328,71.2404,43900.0
2014-08-18 11:20:00,94.56,94.62,94.54,94.54,54600.0,71.2404,71.2856,71.2253,71.2253,54600.0
2014-08-18 11:30:00,94.55,94.58,94.43,94.45,50600.0,71.2328,71.2554,71.1424,71.1575,50600.0
2014-08-18 11:40:00,94.45,94.53,94.45,94.51,56000.0,71.1575,71.2178,71.1575,71.2027,56000.0
2014-08-18 11:50:00,94.51,94.61,94.51,94.6,39500.0,71.2027,71.278,71.2027,71.2705,39500.0
2014-08-18 12:00:00,94.59,94.64,94.56,94.59,33000.0,71.263,71.3006,71.2404,71.263,33000.0
2014-08-18 12:10:00,94.59,94.62,94.5,94.51,43100.0,71.263,71.2856,71.1952,71.2027,43100.0
2014-08-18 12:20:00,94.51,94.51,94.42,94.45,52100.0,71.2027,71.2027,71.1349,71.1575,52100.0
2014-08-18 12:30:00,94.46,94.5,94.44,94.48,42700.0,71.165,71.1952,71.15,71.1801,42700.0
2014-08-18 12:40:00,94.47,94.47,94.4,94.4,31200.0,71.1726,71.1726,71.1198,71.1198,31200.0
2014-08-18 12:50:00,94.4,94.42,94.37,94.39,44800.0,71.1198,71.1349,71.0972,71.1123,44800.0
2014-08-18 13:00:00,94.39,94.44,94.35,94.39,75500.0,71.1123,71.15,71.0821,71.1123,75500.0
2014-08-18 13:10:00,94.39,94.4,94.31,94.33,60600.0,71.1123,71.1198,71.052,71.0671,60600.0
2014-08-18 13:20:00,94.34,94.34,94.3,94.31,55000.0,71.0746,71.0746,71.0445,71.052,55000.0
2014-08-18 13:30:00,94.32,94.34,94.3,94.34,44700.0,71.0595,71.0746,71.0445,71.0746,44700.0
2014-08-18 13:40:00,94.33,94.4,94.33,94.4,36400.0,71.0671,71.1198,71.0671,71.1198,36400.0
2014-08-18 13:50:00,94.39,94.45,94.38,94.43,58100.0,71.1123,71.1575,71.1047,71.1424,58100.0
2014-08-18 14:00:00,94.44,94.46,94.39,94.39,44800.0,71.15,71.165,71.1123,71.1123,44800.0
2014-08-18 14:10:00,94.39,94.41,94.32,94.32,41100.0,71.1123,71.1274,71.0595,71.0595,41100.0
2014-08-18 14:20:00,94.32,94.34,94.3,94.34,61000.0,71.0595,71.0746,71.0445,71.0746,61000.0
2014-08-18 14:30:00,94.34,94.39,94.29,94.3,46800.0,71.0746,71.1123,71.0369,71.0445,46800.0
2014-08-18 14:40:00,94.29,94.35,94.28,94.29,54100.0,71.0369,71.0821,71.0294,71.0369,54100.0
2014-08-18 14:50:00,94.28,94.35,94.25,94.35,47400.0,71.0294,71.0821,71.0068,71.0821,47400.0
2014-08-18 15:00:00,94.34,94.39,94.32,94.35,54000.0,71.0746,71.1123,71.0595,71.0821,54000.0
2014-08-18 15:10:00,94.35,94.39,94.28,94.29,62200.0,71.0821,71.1123,71.0294,71.0369,62200.0
2014-08-18 15:20:00,94.29,94.3,94.24,94.26,71000.0,71.0369,71.0445,70.9993,71.0143,71000.0
2014-08-18 15:30:00,94.26,94.3,94.25,94.26,84000.0,71.0143,71.0445,71.0068,71.0143,84000.0
2014-08-18 15:40:00,94.27,94.3,94.23,94.25,139900.0,71.0219,71.0445,70.9917,71.0068,139900.0
2014-08-18 15:50:00,94.26,94.29,94.25,94.26,306600.0,71.0143,71.0369,71.0068,71.0143,306600.0
2014-08-19 09:30:00,94.6,94.7,94.39,94.39,188300.0,71.2705,71.3458,71.1123,71.1123,188300.0
2014-08-19 09:40:00,94.4,94.48,94.32,94.36,70500.0,71.1198,71.1801,71.0595,71.0897,70500.0
2014-08-19 09:50:00,94.36,94.36,94.26,94.31,86900.0,71.0897,71.0897,71.0143,71.052,86900.0
2014-08-19 10:00:00,94.33,94.39,94.28,94.36,68500.0,71.0671,71.1123,71.0294,71.0897,68500.0
2014-08-19 10:10:00,94.35,94.44,94.31,94.34,37600.0,71.0821,71.15,71.052,71.0746,37600.0
2014-08-19 10:20:00,94.37,94.4,94.28,94.32,33800.0,71.0972,71.1198,71.0294,71.0595,33800.0
2014-08-19 10:30:00,94.31,94.57,94.31,94.56,66600.0,71.052,71.2479,71.052,71.2404,66600.0
2014-08-19 10:40:00,94.56,94.69,94.5,94.65,163000.0,71.2404,71.3383,71.1952,71.3082,163000.0
2014-08-19 10:50:00,94.64,94.7,94.58,94.69,34100.0,71.3006,71.3458,71.2554,71.3383,34100.0
2014-08-19 11:00:00,94.68,94.68,94.55,94.58,52000.0,71.3308,71.3308,71.2328,71.2554,52000.0
2014-08-19 11:10:00,94.6,94.75,94.57,94.73,82500.0,71.2705,71.3835,71.2479,71.3684,82500.0
2014-08-19 11:20:00,94.73,94.75,94.68,94.68,81100.0,71.3684,71.3835,71.3308,71.3308,81100.0
2014-08-19 11:30:00,94.68,94.69,94.62,94.64,49000.0,71.3308,71.3383,71.2856,71.3006,49000.0
2014-08-19 11:40:00,94.64,94.72,94.61,94.7,48200.0,71.3006,71.3609,71.278,71.3458,48200.0
2014-08-19 11:50:00,94.71,94.72,94.69,94.69,38700.0,71.3534,71.3609,71.3383,71.3383,38700.0
2014-08-19 12:00:00,94.7,94.73,94.69,94.7,49100.0,71.3458,71.3684,71.3383,71.3458,49100.0
2014-08-19 12:10:00,94.7,94.71,94.62,94.63,42100.0,71.3458,71.3534,71.2856,71.2931,42100.0
2014-08-19 12:20:00,94.63,94.71,94.62,94.71,34400.0,71.2931,71.3534,71.2856,71.3534,34400.0
2014-08-19 12:30:00,94.71,94.74,94.68,94.68,43100.0,71.3534,71.376,71.3308,71.3308,43100.0
2014-08-19 12:40:00,94.68,94.69,94.64,94.66,30900.0,71.3308,71.3383,71.3006,71.3157,30900.0
2014-08-19 12:50:00,94.65,94.68,94.6,94.6,47100.0,71.3082,71.3308,71.2705,71.2705,47100.0
2014-08-19 13:00:00,94.61,94.65,94.59,94.6,60800.0,71.278,71.3082,71.263,71.2705,60800.0
2014-08-19 13:10:00,94.59,94.6,94.54,94.57,46700.0,71.263,71.2705,71.2253,71.2479,46700.0
2014-08-19 13:20:00,94.57,94.59,94.52,94.52,31900.0,71.2479,71.263,71.2102,71.2102,31900.0
2014-08-19 13:30:00,94.53,94.53,94.46,94.48,50700.0,71.2178,71.2178,71.165,71.1801,50700.0
2014-08-19 13:40:00,94.49,94.53,94.45,94.52,35800.0,71.1876,71.2178,71.1575,71.2102,35800.0
2014-08-19 13:50:00,94.52,94.6,94.52,94.57,39100.0,71.2102,71.2705,71.2102,71.2479,39100.0
2014-08-19 14:00:00,94.58,94.58,94.47,94.48,59500.0,71.2554,71.2554,71.1726,71.1801,59500.0
2014-08-19 14:10:00,94.48,94.57,94.47,94.56,37700.0,71.1801,71.2479,71.1726,71.2404,37700.0
2014-08-19 14:20:00,94.56,94.64,94.56,94.63,45800.0,71.2404,71.3006,71.2404,71.2931,45800.0
2014-08-19 14:30:00,94.63,94.63,94.57,94.59,60100.0,71.2931,71.2931,71.2479,71.263,60100.0
2014-08-19 14:40:00,94.59,94.61,94.55,94.58,45700.0,71.263,71.278,71.2328,71.2554,45700.0
2014-08-19 14:50:00,94.58,94.58,94.51,94.51,62000.0,71.2554,71.2554,71.2027,71.2027,62000.0
2014-08-19 15:00:00,94.51,94.53,94.48,94.52,59800.0,71.2027,71.2178,71.1801,71.2102,59800.0
2014-08-19 15:10:00,94.52,94.54,94.5,94.5,67700.0,71.2102,71.2253,71.1952,71.1952,67700.0
2014-08-19 15:20:00,94.5,94.54,94.49,94.49,54300.0,71.1952,71.2253,71.1876,71.1876,54300.0
2014-08-19 15:30:00,94.49,94.5,94.45,94.46,98800.0,71.1876,71.1952,71.1575,71.165,98800.0
2014-08-19 15:40:00,94.46,94.48,94.43,94.46,170700.0,71.165,71.1801,71.1424,71.165,170700.0
2014-08-19 15:50:00,94.46,94.49,94.44,94.45,247800.0,71.165,71.1876,71.15,71.1575,247800.0
2014-08-20 09:30:00,94.53,94.66,94.33,94.33,216500.0,71.2178,71.3157,71.0671,71.0671,216500.0
2014-08-20 09:40:00,94.33,94.43,94.28,94.29,67100.0,71.0671,71.1424,71.0294,71.0369,67100.0
2014-08-20 09:50:00,94.29,94.33,94.16,94.17,81500.0,71.0369,71.0671,70.939,70.9465,81500.0
2014-08-20 10:00:00,94.17,94.3,94.16,94.24,60200.0,70.9465,71.0445,70.939,70.9993,60200.0
2014-08-20 10:10:00,94.25,94.28,94.16,94.2,104600.0,71.0068,71.0294,70.939,70.9691,104600.0
2014-08-20 10:20:00,94.2,94.3,94.2,94.23,73700.0,70.9691,71.0445,70.9691,70.9917,73700.0
2014-08-20 10:30:00,94.22,94.23,94.07,94.07,129000.0,70.9842,70.9917,70.8712,70.8712,129000.0
2014-08-20 10:40:00,94.08,94.14,94.05,94.07,89200.0,70.8787,70.9239,70.8561,70.8712,89200.0
2014-08-20 10:50:00,94.07,94.23,94.04,94.18,88100.0,70.8712,70.9917,70.8486,70.9541,88100.0
2014-08-20 11:00:00,94.18,94.22,94.11,94.12,41800.0,70.9541,70.9842,70.9013,70.9089,41800.0
2014-08-20 11:10:00,94.12,94.16,94.09,94.11,81700.0,70.9089,70.939,70.8863,70.9013,81700.0
2014-08-20 11:20:00,94.12,94.14,94.02,94.12,133300.0,70.9089,70.9239,70.8335,70.9089,133300.0
2014-08-20 11:30:00,94.12,94.18,94.06,94.18,95300.0,70.9089,70.9541,70.8637,70.9541,95300.0
2014-08-20 11:40:00,94.18,94.21,94.14,94.18,46800.0,70.9541,70.9767,70.9239,70.9541,46800.0
2014-08-20 11:50:00,94.18,94.22,94.17,94.18,80700.0,70.9541,70.9842,70.9465,70.9541,80700.0
2014-08-20 12:00:00,94.17,94.23,94.17,94.23,52700.0,70.9465,70.9917,70.9465,70.9917,52700.0
2014-08-20 12:10:00,94.22,94.22,94.1,94.1,88300.0,70.9842,70.9842,70.8938,70.8938,88300.0
2014-08-20 12:20:00,94.11,94.18,94.1,94.15,46400.0,70.9013,70.9541,70.8938,70.9315,46400.0
2014-08-20 12:30:00,94.15,94.16,94.09,94.09,43700.0,70.9315,70.939,70.8863,70.8863,43700.0
2014-08-20 12:40:00,94.09,94.13,94.09,94.1,28900.0,70.8863,70.9164,70.8863,70.8938,28900.0
2014-08-20 12:50:00,94.1,94.12,94.09,94.11,28300.0,70.8938,70.9089,70.8863,70.9013,28300.0
2014-08-20 13:00:00,94.11,94.13,94.08,94.11,47500.0,70.9013,70.9164,70.8787,70.9013,47500.0
2014-08-20 13:10:00,94.1,94.23,94.09,94.23,39900.0,70.8938,70.9917,70.8863,70.9917,39900.0
2014-08-20 13:20:00,94.23,94.25,94.18,94.2,36200.0,70.9917,71.0068,70.9541,70.9691,36200.0
2014-08-20 13:30:00,94.2,94.22,94.2,94.22,64100.0,70.9691,70.9842,70.9691,70.9842,64100.0
2014-08-20 13:40:00,94.21,94.23,94.11,94.11,80700.0,70.9767,70.9917,70.9013,70.9013,80700.0
2014-08-20 13:50:00,94.11,94.15,94.1,94.15,50400.0,70.9013,70.9315,70.8938,70.9315,50400.0
2014-08-20 14:00:00,94.15,94.17,94.04,94.06,83500.0,70.9315,70.9465,70.8486,70.8637,83500.0
2014-08-20 14:10:00,94.07,94.13,94.0,94.06,52800.0,70.8712,70.9164,70.8185,70.8637,52800.0
2014-08-20 14:20:00,94.06,94.14,94.05,94.13,80200.0,70.8637,70.9239,70.8561,70.9164,80200.0
2014-08-20 14:30:00,94.12,94.2,94.12,94.19,47100.0,70.9089,70.9691,70.9089,70.9616,47100.0
2014-08-20 14:40:00,94.18,94.22,94.15,94.22,61900.0,70.9541,70.9842,70.9315,70.9842,61900.0
2014-08-20 14:50:00,94.21,94.27,94.19,94.24,219400.0,70.9767,71.0219,70.9616,70.9993,219400.0
2014-08-20 15:00:00,94.24,94.29,94.2,94.2,94300.0,70.9993,71.0369,70.9691,70.9691,94300.0
2014-08-20 15:10:00,94.21,94.21,94.14,94.17,72400.0,70.9767,70.9767,70.9239,70.9465,72400.0
2014-08-20 15:20:00,94.17,94.2,94.14,94.16,82100.0,70.9465,70.9691,70.9239,70.939,82100.0
2014-08-20 15:30:00,94.18,94.2,94.16,94.18,126600.0,70.9541,70.9691,70.939,70.9541,126600.0
2014-08-20 15:40:00,94.19,94.21,94.18,94.18,153800.0,70.9616,70.9767,70.9541,70.9541,153800.0
2014-08-20 15:50:00,94.19,94.21,94.17,94.19,275200.0,70.9616,70.9767,70.9465,70.9616,275200.0
2014-08-21 09:30:00,94.31,94.45,94.24,94.4,240900.0,71.052,71.1575,70.9993,71.1198,240900.0
2014-08-21 09:40:00,94.39,94.51,94.37,94.51,185400.0,71.1123,71.2027,71.0972,71.2027,185400.0
2014-08-21 09:50:00,94.49,94.52,94.4,94.47,545700.0,71.1876,71.2102,71.1198,71.1726,545700.0
2014-08-21 10:00:00,94.47,94.56,94.47,94.53,545400.0,71.1726,71.2404,71.1726,71.2178,545400.0
2014-08-21 10:10:00,94.53,94.6,94.5,94.6,130600.0,71.2178,71.2705,71.1952,71.2705,130600.0
2014-08-21 10:20:00,94.6,94.63,94.57,94.61,69800.0,71.2705,71.2931,71.2479,71.278,69800.0
2014-08-21 10:30:00,94.6,94.72,94.59,94.7,106300.0,71.2705,71.3609,71.263,71.3458,106300.0
2014-08-21 10:40:00,94.71,94.73,94.65,94.69,112400.0,71.3534,71.3684,71.3082,71.3383,112400.0
2014-08-21 10:50:00,94.7,94.72,94.67,94.67,66900.0,71.3458,71.3609,71.3232,71.3232,66900.0
2014-08-21 11:00:00,94.67,94.72,94.6,94.61,54500.0,71.3232,71.3609,71.2705,71.278,54500.0
2014-08-21 11:10:00,94.62,94.73,94.59,94.69,128300.0,71.2856,71.3684,71.263,71.3383,128300.0
2014-08-21 11:20:00,94.69,94.76,94.66,94.73,133700.0,71.3383,71.391,71.3157,71.3684,133700.0
2014-08-21 11:30:00,94.73,94.76,94.69,94.72,178500.0,71.3684,71.391,71.3383,71.3609,178500.0
2014-08-21 11:40:00,94.72,94.74,94.6,94.6,113100.0,71.3609,71.376,71.2705,71.2705,113100.0
2014-08-21 11:50:00,94.6,94.72,94.6,94.7,50800.0,71.2705,71.3609,71.2705,71.3458,50800.0
2014-08-21 12:00:00,94.7,94.71,94.62,94.65,70900.0,71.3458,71.3534,71.2856,71.3082,70900.0
2014-08-21 12:10:00,94.65,94.7,94.64,94.69,111900.0,71.3082,71.3458,71.3006,71.3383,111900.0
2014-08-21 12:20:00,94.68,94.7,94.68,94.69,34200.0,71.3308,71.3458,71.3308,71.3383,34200.0
2014-08-21 12:30:00,94.69,94.7,94.68,94.7,64100.0,71.3383,71.3458,71.3308,71.3458,64100.0
2014-08-21 12:40:00,94.7,94.73,94.65,94.65,199600.0,71.3458,71.3684,71.3082,71.3082,199600.0
2014-08-21 12:50:00,94.65,94.65,94.6,94.61,33400.0,71.3082,71.3082,71.2705,71.278,33400.0
2014-08-21 13:00:00,94.61,94.63,94.59,94.61,39600.0,71.278,71.2931,71.263,71.278,39600.0
2014-08-21 13:10:00,94.61,94.65,94.61,94.64,20200.0,71.278,71.3082,71.278,71.3006,20200.0
2014-08-21 13:20:00,94.64,94.66,94.6,94.6,35700.0,71.3006,71.3157,71.2705,71.2705,35700.0
2014-08-21 13:30:00,94.6,94.65,94.58,94.64,42800.0,71.2705,71.3082,71.2554,71.3006,42800.0
2014-08-21 13:40:00,94.64,94.64,94.59,94.59,23400.0,71.3006,71.3006,71.263,71.263,23400.0
2014-08-21 13:50:00,94.59,94.63,94.58,94.6,36100.0,71.263,71.2931,71.2554,71.2705,36100.0
2014-08-21 14:00:00,94.6,94.61,94.55,94.57,36700.0,71.2705,71.278,71.2328,71.2479,36700.0
2014-08-21 14:10:00,94.58,94.58,94.5,94.52,59600.0,71.2554,71.2554,71.1952,71.2102,59600.0
2014-08-21 14:20:00,94.51,94.56,94.5,94.54,31800.0,71.2027,71.2404,71.1952,71.2253,31800.0
2014-08-21 14:30:00,94.54,94.62,94.54,94.6,40400.0,71.2253,71.2856,71.2253,71.2705,40400.0
2014-08-21 14:40:00,94.6,94.6,94.51,94.52,55000.0,71.2705,71.2705,71.2027,71.2102,55000.0
2014-08-21 14:50:00,94.52,94.56,94.51,94.51,53100.0,71.2102,71.2404,71.2027,71.2027,53100.0
2014-08-21 15:00:00,94.51,94.55,94.51,94.52,48700.0,71.2027,71.2328,71.2027,71.2102,48700.0
2014-08-21 15:10:00,94.52,94.58,94.5,94.57,90400.0,71.2102,71.2554,71.1952,71.2479,90400.0
2014-08-21 15:20:00,94.56,94.66,94.54,94.65,100200.0,71.2404,71.3157,71.2253,71.3082,100200.0
2014-08-21 15:30:00,94.65,94.66,94.56,94.59,152300.0,71.3082,71.3157,71.2404,71.263,152300.0
2014-08-21 15:40:00,94.6,94.61,94.55,94.59,171600.0,71.2705,71.278,71.2328,71.263,171600.0
2014-08-21 15:50:00,94.59,94.59,94.5,94.54,334900.0,71.263,71.263,71.1952,71.2253,334900.0
2014-08-22 09:30:00,94.53,94.79,94.5,94.79,227700.0,71.2178,71.4136,71.1952,71.4136,227700.0
2014-08-22 09:40:00,94.8,94.83,94.66,94.8,92100.0,71.4212,71.4438,71.3157,71.4212,92100.0
2014-08-22 09:50:00,94.78,94.8,94.67,94.79,87200.0,71.4061,71.4212,71.3232,71.4136,87200.0
2014-08-22 10:00:00,94.79,94.86,94.74,94.83,155300.0,71.4136,71.4664,71.376,71.4438,155300.0
2014-08-22 10:10:00,94.83,94.84,94.71,94.71,111900.0,71.4438,71.4513,71.3534,71.3534,111900.0
2014-08-22 10:20:00,94.71,94.76,94.68,94.73,107800.0,71.3534,71.391,71.3308,71.3684,107800.0
2014-08-22 10:30:00,94.72,94.74,94.55,94.57,82400.0,71.3609,71.376,71.2328,71.2479,82400.0
2014-08-22 10:40:00,94.56,94.67,94.56,94.64,54200.0,71.2404,71.3232,71.2404,71.3006,54200.0
2014-08-22 10:50:00,94.65,94.67,94.56,94.58,85600.0,71.3082,71.3232,71.2404,71.2554,85600.0
2014-08-22 11:00:00,94.58,94.7,94.53,94.7,76400.0,71.2554,71.3458,71.2178,71.3458,76400.0
2014-08-22 11:10:00,94.71,94.71,94.61,94.64,60800.0,71.3534,71.3534,71.278,71.3006,60800.0
2014-08-22 11:20:00,94.64,94.69,94.6,94.61,65500.0,71.3006,71.3383,71.2705,71.278,65500.0
2014-08-22 11:30:00,94.6,94.68,94.48,94.48,106400.0,71.2705,71.3308,71.1801,71.1801,106400.0
2014-08-22 11:40:00,94.48,94.49,94.41,94.42,48100.0,71.1801,71.1876,71.1274,71.1349,48100.0
2014-08-22 11:50:00,94.42,94.47,94.38,94.44,51100.0,71.1349,71.1726,71.1047,71.15,51100.0
2014-08-22 12:00:00,94.44,94.47,94.36,94.4,48900.0,71.15,71.1726,71.0897,71.1198,48900.0
2014-08-22 12:10:00,94.4,94.41,94.35,94.39,33000.0,71.1198,71.1274,71.0821,71.1123,33000.0
2014-08-22 12:20:00,94.39,94.45,94.39,94.42,52000.0,71.1123,71.1575,71.1123,71.1349,52000.0
2014-08-22 12:30:00,94.42,94.5,94.42,94.48,45000.0,71.1349,71.1952,71.1349,71.1801,45000.0
2014-08-22 12:40:00,94.47,94.48,94.39,94.42,35400.0,71.1726,71.1801,71.1123,71.1349,35400.0
2014-08-22 12:50:00,94.42,94.46,94.41,94.43,25800.0,71.1349,71.165,71.1274,71.1424,25800.0
2014-08-22 13:00:00,94.43,94.45,94.4,94.44,28800.0,71.1424,71.1575,71.1198,71.15,28800.0
2014-08-22 13:10:00,94.44,94.54,94.43,94.51,37900.0,71.15,71.2253,71.1424,71.2027,37900.0
2014-08-22 13:20:00,94.51,94.55,94.5,94.55,37400.0,71.2027,71.2328,71.1952,71.2328,37400.0
2014-08-22 13:30:00,94.55,94.61,94.53,94.53,33200.0,71.2328,71.278,71.2178,71.2178,33200.0
2014-08-22 13:40:00,94.54,94.6,94.51,94.53,44600.0,71.2253,71.2705,71.2027,71.2178,44600.0
2014-08-22 13:50:00,94.54,94.56,94.45,94.45,55600.0,71.2253,71.2404,71.1575,71.1575,55600.0
2014-08-22 14:00:00,94.45,94.45,94.38,94.42,41600.0,71.1575,71.1575,71.1047,71.1349,41600.0
2014-08-22 14:10:00,94.42,94.44,94.37,94.37,47100.0,71.1349,71.15,71.0972,71.0972,47100.0
2014-08-22 14:20:00,94.37,94.39,94.35,94.36,51700.0,71.0972,71.1123,71.0821,71.0897,51700.0
2014-08-22 14:30:00,94.35,94.38,94.29,94.31,68300.0,71.0821,71.1047,71.0369,71.052,68300.0
2014-08-22 14:40:00,94.31,94.34,94.27,94.33,42400.0,71.052,71.0746,71.0219,71.0671,42400.0
2014-08-22 14:50:00,94.34,94.4,94.32,94.37,65100.0,71.0746,71.1198,71.0595,71.0972,65100.0
2014-08-22 15:00:00,94.37,94.44,94.32,94.43,73100.0,71.0972,71.15,71.0595,71.1424,73100.0
2014-08-22 15:10:00,94.43,94.46,94.41,94.44,53000.0,71.1424,71.165,71.1274,71.15,53000.0
2014-08-22 15:20:00,94.44,94.44,94.37,94.38,53200.0,71.15,71.15,71.0972,71.1047,53200.0
2014-08-22 15:30:00,94.39,94.42,94.37,94.4,67700.0,71.1123,71.1349,71.0972,71.1198,67700.0
2014-08-22 15:40:00,94.4,94.46,94.36,94.41,207000.0,71.1198,71.165,71.0897,71.1274,207000.0
2014-08-22 15:50:00,94.4,94.46,94.4,94.45,207600.0,71.1198,71.165,71.1198,71.1575,207600.0
2014-08-25 09:30:00,94.85,95.37,94.81,94.84,317800.0,71.4588,71.8506,71.4287,71.4513,317800.0
2014-08-25 09:40:00,94.82,94.87,94.68,94.77,113600.0,71.4362,71.4739,71.3308,71.3986,113600.0
2014-08-25 09:50:00,94.78,94.82,94.57,94.66,72600.0,71.4061,71.4362,71.2479,71.3157,72600.0
2014-08-25 10:00:00,94.66,94.94,94.64,94.92,111800.0,71.3157,71.5266,71.3006,71.5116,111800.0
2014-08-25 10:10:00,94.92,94.92,94.81,94.83,85800.0,71.5116,71.5116,71.4287,71.4438,85800.0
2014-08-25 10:20:00,94.82,94.86,94.63,94.68,70900.0,71.4362,71.4664,71.2931,71.3308,70900.0
2014-08-25 10:30:00,94.67,94.7,94.63,94.66,48800.0,71.3232,71.3458,71.2931,71.3157,48800.0
2014-08-25 10:40:00,94.65,94.74,94.63,94.66,51600.0,71.3082,71.376,71.2931,71.3157,51600.0
2014-08-25 10:50:00,94.66,94.69,94.6,94.6,87600.0,71.3157,71.3383,71.2705,71.2705,87600.0
2014-08-25 11:00:00,94.61,94.72,94.6,94.68,54200.0,71.278,71.3609,71.2705,71.3308,54200.0
2014-08-25 11:10:00,94.68,94.68,94.6,94.61,63600.0,71.3308,71.3308,71.2705,71.278,63600.0
2014-08-25 11:20:00,94.61,94.7,94.6,94.69,57600.0,71.278,71.3458,71.2705,71.3383,57600.0
2014-08-25 11:30:00,94.68,94.7,94.61,94.64,61600.0,71.3308,71.3458,71.278,71.3006,61600.0
2014-08-25 11:40:00,94.65,94.67,94.55,94.56,59400.0,71.3082,71.3232,71.2328,71.2404,59400.0
2014-08-25 11:50:00,94.56,94.7,94.55,94.7,78000.0,71.2404,71.3458,71.2328,71.3458,78000.0
2014-08-25 12:00:00,94.7,94.74,94.68,94.68,57800.0,71.3458,71.376,71.3308,71.3308,57800.0
2014-08-25 12:10:00,94.67,94.74,94.66,94.74,72700.0,71.3232,71.376,71.3157,71.376,72700.0
2014-08-25 12:20:00,94.73,94.74,94.63,94.65,53800.0,71.3684,71.376,71.2931,71.3082,53800.0
2014-08-25 12:30:00,94.67,94.74,94.65,94.7,94300.0,71.3232,71.376,71.3082,71.3458,94300.0
2014-08-25 12:40:00,94.7,94.74,94.67,94.7,23100.0,71.3458,71.376,71.3232,71.3458,23100.0
2014-08-25 12:50:00,94.7,94.7,94.62,94.63,48300.0,71.3458,71.3458,71.2856,71.2931,48300.0
2014-08-25 13:00:00,94.62,94.66,94.58,94.63,42400.0,71.2856,71.3157,71.2554,71.2931,42400.0
2014-08-25 13:10:00,94.64,94.72,94.63,94.69,44800.0,71.3006,71.3609,71.2931,71.3383,44800.0
2014-08-25 13:20:00,94.7,94.74,94.67,94.73,41900.0,71.3458,71.376,71.3232,71.3684,41900.0
2014-08-25 13:30:00,94.74,94.78,94.7,94.71,58100.0,71.376,71.4061,71.3458,71.3534,58100.0
2014-08-25 13:40:00,94.71,94.76,94.69,94.69,49400.0,71.3534,71.391,71.3383,71.3383,49400.0
2014-08-25 13:50:00,94.69,94.74,94.69,94.7,48300.0,71.3383,71.376,71.3383,71.3458,48300.0
2014-08-25 14:00:00,94.7,94.73,94.64,94.67,63000.0,71.3458,71.3684,71.3006,71.3232,63000.0
2014-08-25 14:10:00,94.67,94.68,94.53,94.54,138000.0,71.3232,71.3308,71.2178,71.2253,138000.0
2014-08-25 14:20:00,94.54,94.55,94.42,94.45,204000.0,71.2253,71.2328,71.1349,71.1575,204000.0
2014-08-25 14:30:00,94.44,94.49,94.43,94.47,118300.0,71.15,71.1876,71.1424,71.1726,118300.0
2014-08-25 14:40:00,94.47,94.5,94.43,94.45,132400.0,71.1726,71.1952,71.1424,71.1575,132400.0
2014-08-25 14:50:00,94.45,94.48,94.44,94.46,91000.0,71.1575,71.1801,71.15,71.165,91000.0
2014-08-25 15:00:00,94.45,94.48,94.44,94.48,142500.0,71.1575,71.1801,71.15,71.1801,142500.0
2014-08-25 15:10:00,94.47,94.48,94.43,94.44,129900.0,71.1726,71.1801,71.1424,71.15,129900.0
2014-08-25 15:20:00,94.44,94.46,94.41,94.43,129400.0,71.15,71.165,71.1274,71.1424,129400.0
2014-08-25 15:30:00,94.44,94.5,94.42,94.44,197300.0,71.15,71.1952,71.1349,71.15,197300.0
2014-08-25 15:40:00,94.45,94.48,94.43,94.44,130000.0,71.1575,71.1801,71.1424,71.15,130000.0
2014-08-25 15:50:00,94.45,94.47,94.43,94.44,311800.0,71.1575,71.1726,71.1424,71.15,311800.0
2014-08-26 09:30:00,94.39,94.51,94.34,94.47,265300.0,71.1123,71.2027,71.0746,71.1726,265300.0
2014-08-26 09:40:00,94.47,94.53,94.27,94.34,169000.0,71.1726,71.2178,71.0219,71.0746,169000.0
2014-08-26 09:50:00,94.34,94.41,94.3,94.33,141600.0,71.0746,71.1274,71.0445,71.0671,141600.0
2014-08-26 10:00:00,94.32,94.38,94.26,94.36,108400.0,71.0595,71.1047,71.0143,71.0897,108400.0
2014-08-26 10:10:00,94.35,94.41,94.28,94.34,160700.0,71.0821,71.1274,71.0294,71.0746,160700.0
2014-08-26 10:20:00,94.34,94.45,94.31,94.45,104500.0,71.0746,71.1575,71.052,71.1575,104500.0
2014-08-26 10:30:00,94.44,94.48,94.41,94.43,119400.0,71.15,71.1801,71.1274,71.1424,119400.0
2014-08-26 10:40:00,94.43,94.52,94.41,94.5,92100.0,71.1424,71.2102,71.1274,71.1952,92100.0
2014-08-26 10:50:00,94.51,94.65,94.5,94.62,117400.0,71.2027,71.3082,71.1952,71.2856,117400.0
2014-08-26 11:00:00,94.63,94.75,94.62,94.73,132100.0,71.2931,71.3835,71.2856,71.3684,132100.0
2014-08-26 11:10:00,94.73,94.79,94.6,94.7,193400.0,71.3684,71.4136,71.2705,71.3458,193400.0
2014-08-26 11:20:00,94.7,94.71,94.56,94.59,73900.0,71.3458,71.3534,71.2404,71.263,73900.0
2014-08-26 11:30:00,94.58,94.58,94.46,94.52,98600.0,71.2554,71.2554,71.165,71.2102,98600.0
2014-08-26 11:40:00,94.52,94.52,94.42,94.43,99700.0,71.2102,71.2102,71.1349,71.1424,99700.0
2014-08-26 11:50:00,94.42,94.47,94.35,94.41,118900.0,71.1349,71.1726,71.0821,71.1274,118900.0
2014-08-26 12:00:00,94.4,94.5,94.4,94.47,67100.0,71.1198,71.1952,71.1198,71.1726,67100.0
2014-08-26 12:10:00,94.46,94.5,94.45,94.45,38800.0,71.165,71.1952,71.1575,71.1575,38800.0
2014-08-26 12:20:00,94.46,94.53,94.45,94.46,93000.0,71.165,71.2178,71.1575,71.165,93000.0
2014-08-26 12:30:00,94.47,94.47,94.44,94.45,40800.0,71.1726,71.1726,71.15,71.1575,40800.0
2014-08-26 12:40:00,94.44,94.49,94.41,94.46,120400.0,71.15,71.1876,71.1274,71.165,120400.0
2014-08-26 12:50:00,94.46,94.46,94.4,94.41,50600.0,71.165,71.165,71.1198,71.1274,50600.0
2014-08-26 13:00:00,94.41,94.42,94.31,94.32,54400.0,71.1274,71.1349,71.052,71.0595,54400.0
2014-08-26 13:10:00,94.32,94.42,94.31,94.38,56100.0,71.0595,71.1349,71.052,71.1047,56100.0
2014-08-26 13:20:00,94.37,94.4,94.34,94.34,68000.0,71.0972,71.1198,71.0746,71.0746,68000.0
2014-08-26 13:30:00,94.35,94.35,94.26,94.27,90100.0,71.0821,71.0821,71.0143,71.0219,90100.0
2014-08-26 13:40:00,94.27,94.29,94.26,94.28,67800.0,71.0219,71.0369,71.0143,71.0294,67800.0
2014-08-26 13:50:00,94.28,94.28,94.19,94.19,128600.0,71.0294,71.0294,70.9616,70.9616,128600.0
2014-08-26 14:00:00,94.19,94.22,94.13,94.16,94800.0,70.9616,70.9842,70.9164,70.939,94800.0
2014-08-26 14:10:00,94.17,94.29,94.16,94.28,80200.0,70.9465,71.0369,70.939,71.0294,80200.0
2014-08-26 14:20:00,94.28,94.29,94.22,94.25,113800.0,71.0294,71.0369,70.9842,71.0068,113800.0
2014-08-26 14:30:00,94.26,94.26,94.19,94.19,51300.0,71.0143,71.0143,70.9616,70.9616,51300.0
2014-08-26 14:40:00,94.18,94.2,94.15,94.15,65100.0,70.9541,70.9691,70.9315,70.9315,65100.0
2014-08-26 14:50:00,94.15,94.22,94.15,94.2,125600.0,70.9315,70.9842,70.9315,70.9691,125600.0
2014-08-26 15:00:00,94.2,94.22,94.18,94.19,86500.0,70.9691,70.9842,70.9541,70.9616,86500.0
2014-08-26 15:10:00,94.19,94.19,94.14,94.14,187000.0,70.9616,70.9616,70.9239,70.9239,187000.0
2014-08-26 15:20:00,94.14,94.16,94.08,94.11,135900.0,70.9239,70.939,70.8787,70.9013,135900.0
2014-08-26 15:30:00,94.11,94.14,94.06,94.06,158600.0,70.9013,70.9239,70.8637,70.8637,158600.0
2014-08-26 15:40:00,94.07,94.1,94.05,94.1,227000.0,70.8712,70.8938,70.8561,70.8938,227000.0
2014-08-26 15:50:00,94.1,94.11,94.05,94.1,470500.0,70.8938,70.9013,70.8561,70.8938,470500.0
2014-08-27 09:30:00,94.23,94.38,94.03,94.08,246200.0,70.9917,71.1047,70.8411,70.8787,246200.0
2014-08-27 09:40:00,94.09,94.14,94.04,94.1,91000.0,70.8863,70.9239,70.8486,70.8938,91000.0
2014-08-27 09:50:00,94.1,94.11,94.04,94.06,104300.0,70.8938,70.9013,70.8486,70.8637,104300.0
2014-08-27 10:00:00,94.05,94.06,93.85,93.87,251100.0,70.8561,70.8637,70.7055,70.7205,251100.0
2014-08-27 10:10:00,93.87,93.88,93.81,93.84,119300.0,70.7205,70.7281,70.6753,70.6979,119300.0
2014-08-27 10:20:00,93.84,93.88,93.73,93.73,162500.0,70.6979,70.7281,70.615,70.615,162500.0
2014-08-27 10:30:00,93.74,93.75,93.67,93.69,142800.0,70.6226,70.6301,70.5698,70.5849,142800.0
2014-08-27 10:40:00,93.7,93.73,93.63,93.67,172700.0,70.5924,70.615,70.5397,70.5698,172700.0
2014-08-27 10:50:00,93.66,93.68,93.6,93.63,142400.0,70.5623,70.5774,70.5171,70.5397,142400.0
2014-08-27 11:00:00,93.61,93.73,93.61,93.73,97200.0,70.5246,70.615,70.5246,70.615,97200.0
2014-08-27 11:10:00,93.72,93.74,93.68,93.73,125600.0,70.6075,70.6226,70.5774,70.615,125600.0
2014-08-27 11:20:00,93.73,93.74,93.69,93.73,78500.0,70.615,70.6226,70.5849,70.615,78500.0
2014-08-27 11:30:00,93.72,93.74,93.68,93.74,147700.0,70.6075,70.6226,70.5774,70.6226,147700.0
2014-08-27 11:40:00,93.74,93.85,93.69,93.84,170300.0,70.6226,70.7055,70.5849,70.6979,170300.0
2014-08-27 11:50:00,93.85,93.96,93.84,93.92,116300.0,70.7055,70.7883,70.6979,70.7582,116300.0
2014-08-27 12:00:00,93.92,94.03,93.91,93.98,97500.0,70.7582,70.8411,70.7507,70.8034,97500.0
2014-08-27 12:10:00,93.98,94.03,93.95,93.98,88200.0,70.8034,70.8411,70.7808,70.8034,88200.0
2014-08-27 12:20:00,93.98,94.12,93.95,94.12,181200.0,70.8034,70.9089,70.7808,70.9089,181200.0
2014-08-27 12:30:00,94.12,94.19,94.12,94.18,113200.0,70.9089,70.9616,70.9089,70.9541,113200.0
2014-08-27 12:40:00,94.19,94.35,94.18,94.35,128700.0,70.9616,71.0821,70.9541,71.0821,128700.0
2014-08-27 12:50:00,94.35,94.37,94.27,94.27,88700.0,71.0821,71.0972,71.0219,71.0219,88700.0
2014-08-27 13:00:00,94.26,94.26,94.13,94.14,49300.0,71.0143,71.0143,70.9164,70.9239,49300.0
2014-08-27 13:10:00,94.13,94.21,94.05,94.2,106400.0,70.9164,70.9767,70.8561,70.9691,106400.0
2014-08-27 13:20:00,94.19,94.37,94.19,94.36,119000.0,70.9616,71.0972,70.9616,71.0897,119000.0
2014-08-27 13:30:00,94.36,94.37,94.29,94.32,119000.0,71.0897,71.0972,71.0369,71.0595,119000.0
2014-08-27 13:40:00,94.32,94.35,94.3,94.34,69000.0,71.0595,71.0821,71.0445,71.0746,69000.0
2014-08-27 13:50:00,94.34,94.34,94.31,94.32,43100.0,71.0746,71.0746,71.052,71.0595,43100.0
2014-08-27 14:00:00,94.31,94.48,94.31,94.48,140800.0,71.052,71.1801,71.052,71.1801,140800.0
2014-08-27 14:10:00,94.48,94.48,94.38,94.44,89500.0,71.1801,71.1801,71.1047,71.15,89500.0
2014-08-27 14:20:00,94.44,94.57,94.43,94.56,151400.0,71.15,71.2479,71.1424,71.2404,151400.0
2014-08-27 14:30:00,94.56,94.57,94.42,94.42,87800.0,71.2404,71.2479,71.1349,71.1349,87800.0
2014-08-27 14:40:00,94.43,94.46,94.37,94.43,108000.0,71.1424,71.165,71.0972,71.1424,108000.0
2014-08-27 14:50:00,94.42,94.43,94.35,94.35,83200.0,71.1349,71.1424,71.0821,71.0821,83200.0
2014-08-27 15:00:00,94.35,94.44,94.35,94.43,112000.0,71.0821,71.15,71.0821,71.1424,112000.0
2014-08-27 15:10:00,94.43,94.5,94.41,94.49,175700.0,71.1424,71.1952,71.1274,71.1876,175700.0
2014-08-27 15:20:00,94.5,94.58,94.5,94.57,156500.0,71.1952,71.2554,71.1952,71.2479,156500.0
2014-08-27 15:30:00,94.56,94.63,94.52,94.62,251800.0,71.2404,71.2931,71.2102,71.2856,251800.0
2014-08-27 15:40:00,94.62,94.62,94.56,94.56,277300.0,71.2856,71.2856,71.2404,71.2404,277300.0
2014-08-27 15:50:00,94.56,94.68,94.56,94.64,592100.0,71.2404,71.3308,71.2404,71.3006,592100.0
2014-08-28 09:30:00,93.65,94.4,93.51,93.85,547200.0,71.1618,71.7317,71.0555,71.3138,547200.0
2014-08-28 09:40:00,93.78,94.06,93.7,93.94,306200.0,71.2606,71.4734,71.1998,71.3822,306200.0
2014-08-28 09:50:00,93.93,94.0,93.75,93.87,135300.0,71.3746,71.4278,71.2378,71.329,135300.0
2014-08-28 10:00:00,93.84,93.94,93.82,93.87,119800.0,71.3062,71.3822,71.291,71.329,119800.0
2014-08-28 10:10:00,93.87,93.88,93.77,93.86,103500.0,71.329,71.3366,71.253,71.3214,103500.0
2014-08-28 10:20:00,93.86,93.98,93.85,93.96,99700.0,71.3214,71.4126,71.3138,71.3974,99700.0
2014-08-28 10:30:00,93.97,94.12,93.92,94.06,122100.0,71.405,71.519,71.367,71.4734,122100.0
2014-08-28 10:40:00,94.07,94.19,94.05,94.18,120600.0,71.481,71.5722,71.4658,71.5646,120600.0
2014-08-28 10:50:00,94.19,94.35,94.16,94.34,141100.0,71.5722,71.6938,71.5494,71.6862,141100.0
2014-08-28 11:00:00,94.34,94.37,94.29,94.34,156400.0,71.6862,71.709,71.6482,71.6862,156400.0
2014-08-28 11:10:00,94.33,94.47,94.32,94.47,176400.0,71.6786,71.7849,71.671,71.7849,176400.0
2014-08-28 11:20:00,94.47,94.53,94.4,94.52,162400.0,71.7849,71.8305,71.7317,71.8229,162400.0
2014-08-28 11:30:00,94.52,94.63,94.52,94.61,262900.0,71.8229,71.9065,71.8229,71.8913,262900.0
2014-08-28 11:40:00,94.61,94.76,94.59,94.61,185000.0,71.8913,72.0053,71.8761,71.8913,185000.0
2014-08-28 11:50:00,94.6,94.67,94.59,94.66,125500.0,71.8837,71.9369,71.8761,71.9293,125500.0
2014-08-28 12:00:00,94.66,94.7,94.54,94.54,100100.0,71.9293,71.9597,71.8381,71.8381,100100.0
2014-08-28 12:10:00,94.55,94.66,94.52,94.64,101900.0,71.8457,71.9293,71.8229,71.9141,101900.0
2014-08-28 12:20:00,94.64,94.67,94.55,94.59,82500.0,71.9141,71.9369,71.8457,71.8761,82500.0
2014-08-28 12:30:00,94.6,94.68,94.59,94.62,64200.0,71.8837,71.9445,71.8761,71.8989,64200.0
2014-08-28 12:40:00,94.62,94.66,94.55,94.59,105200.0,71.8989,71.9293,71.8457,71.8761,105200.0
2014-08-28 12:50:00,94.59,94.66,94.5,94.5,75700.0,71.8761,71.9293,71.8077,71.8077,75700.0
2014-08-28 13:00:00,94.5,94.5,94.42,94.42,51300.0,71.8077,71.8077,71.7469,71.7469,51300.0
2014-08-28 13:10:00,94.41,94.42,94.29,94.31,52500.0,71.7393,71.7469,71.6482,71.6634,52500.0
2014-08-28 13:20:00,94.31,94.36,94.3,94.32,43000.0,71.6634,71.7014,71.6558,71.671,43000.0
2014-08-28 13:30:00,94.32,94.42,94.31,94.32,41900.0,71.671,71.7469,71.6634,71.671,41900.0
2014-08-28 13:40:00,94.33,94.37,94.28,94.29,37500.0,71.6786,71.709,71.6406,71.6482,37500.0
2014-08-28 13:50:00,94.28,94.31,94.25,94.3,47000.0,71.6406,71.6634,71.6178,71.6558,47000.0
2014-08-28 14:00:00,94.3,94.31,94.22,94.28,56600.0,71.6558,71.6634,71.595,71.6406,56600.0
2014-08-28 14:10:00,94.29,94.32,94.23,94.32,39100.0,71.6482,71.671,71.6026,71.671,39100.0
2014-08-28 14:20:00,94.31,94.31,94.25,94.25,33400.0,71.6634,71.6634,71.6178,71.6178,33400.0
2014-08-28 14:30:00,94.25,94.26,94.23,94.24,33600.0,71.6178,71.6254,71.6026,71.6102,33600.0
2014-08-28 14:40:00,94.25,94.25,94.19,94.2,53000.0,71.6178,71.6178,71.5722,71.5798,53000.0
2014-08-28 14:50:00,94.2,94.27,94.2,94.23,64400.0,71.5798,71.633,71.5798,71.6026,64400.0
2014-08-28 15:00:00,94.23,94.26,94.18,94.22,57400.0,71.6026,71.6254,71.5646,71.595,57400.0
2014-08-28 15:10:00,94.22,94.25,94.21,94.23,65100.0,71.595,71.6178,71.5874,71.6026,65100.0
2014-08-28 15:20:00,94.23,94.24,94.14,94.17,82600.0,71.6026,71.6102,71.5342,71.557,82600.0
2014-08-28 15:30:00,94.16,94.2,94.11,94.15,89000.0,71.5494,71.5798,71.5114,71.5418,89000.0
2014-08-28 15:40:00,94.14,94.15,94.05,94.08,188700.0,71.5342,71.5418,71.4658,71.4886,188700.0
2014-08-28 15:50:00,94.08,94.16,94.04,94.15,287700.0,71.4886,71.5494,71.4582,71.5418,287700.0
2014-08-29 09:30:00,94.2,94.2,93.76,93.77,183700.0,71.5798,71.5798,71.2454,71.253,183700.0
2014-08-29 09:40:00,93.8,93.98,93.75,93.82,103000.0,71.2758,71.4126,71.2378,71.291,103000.0
2014-08-29 09:50:00,93.81,93.83,93.7,93.79,95600.0,71.2834,71.2986,71.1998,71.2682,95600.0
2014-08-29 10:00:00,93.79,93.79,93.57,93.6,133600.0,71.2682,71.2682,71.1011,71.1239,133600.0
2014-08-29 10:10:00,93.58,93.75,93.58,93.61,123600.0,71.1087,71.2378,71.1087,71.1314,123600.0
2014-08-29 10:20:00,93.6,93.61,93.53,93.56,108300.0,71.1239,71.1314,71.0707,71.0935,108300.0
2014-08-29 10:30:00,93.58,93.6,93.53,93.55,66600.0,71.1087,71.1239,71.0707,71.0859,66600.0
2014-08-29 10:40:00,93.55,93.69,93.53,93.69,93800.0,71.0859,71.1922,71.0707,71.1922,93800.0
2014-08-29 10:50:00,93.69,93.69,93.57,93.57,77700.0,71.1922,71.1922,71.1011,71.1011,77700.0
2014-08-29 11:00:00,93.58,93.62,93.56,93.58,89300.0,71.1087,71.139,71.0935,71.1087,89300.0
2014-08-29 11:10:00,93.59,93.63,93.55,93.58,95600.0,71.1163,71.1466,71.0859,71.1087,95600.0
2014-08-29 11:20:00,93.57,93.63,93.56,93.62,62200.0,71.1011,71.1466,71.0935,71.139,62200.0
2014-08-29 11:30:00,93.63,93.72,93.61,93.69,78200.0,71.1466,71.215,71.1314,71.1922,78200.0
2014-08-29 11:40:00,93.7,93.73,93.65,93.67,83600.0,71.1998,71.2226,71.1618,71.177,83600.0
2014-08-29 11:50:00,93.67,93.83,93.67,93.83,114100.0,71.177,71.2986,71.177,71.2986,114100.0
2014-08-29 12:00:00,93.81,93.85,93.76,93.78,72000.0,71.2834,71.3138,71.2454,71.2606,72000.0
2014-08-29 12:10:00,93.78,93.78,93.72,93.73,62300.0,71.2606,71.2606,71.215,71.2226,62300.0
2014-08-29 12:20:00,93.73,93.74,93.65,93.7,41400.0,71.2226,71.2302,71.1618,71.1998,41400.0
2014-08-29 12:30:00,93.71,93.73,93.69,93.72,33400.0,71.2074,71.2226,71.1922,71.215,33400.0
2014-08-29 12:40:00,93.71,93.72,93.65,93.68,57000.0,71.2074,71.215,71.1618,71.1846,57000.0
2014-08-29 12:50:00,93.68,93.7,93.66,93.67,32200.0,71.1846,71.1998,71.1694,71.177,32200.0
2014-08-29 13:00:00,93.67,93.7,93.66,93.67,45000.0,71.177,71.1998,71.1694,71.177,45000.0
2014-08-29 13:10:00,93.67,93.7,93.66,93.67,63300.0,71.177,71.1998,71.1694,71.177,63300.0
2014-08-29 13:20:00,93.68,93.69,93.65,93.68,38100.0,71.1846,71.1922,71.1618,71.1846,38100.0
2014-08-29 13:30:00,93.68,93.68,93.6,93.63,33700.0,71.1846,71.1846,71.1239,71.1466,33700.0
2014-08-29 13:40:00,93.63,93.65,93.6,93.6,24000.0,71.1466,71.1618,71.1239,71.1239,24000.0
2014-08-29 13:50:00,93.61,93.62,93.59,93.61,70000.0,71.1314,71.139,71.1163,71.1314,70000.0
2014-08-29 14:00:00,93.61,93.62,93.59,93.59,66200.0,71.1314,71.139,71.1163,71.1163,66200.0
2014-08-29 14:10:00,93.6,93.61,93.56,93.58,67700.0,71.1239,71.1314,71.0935,71.1087,67700.0
2014-08-29 14:20:00,93.57,93.6,93.53,93.54,84700.0,71.1011,71.1239,71.0707,71.0783,84700.0
2014-08-29 14:30:00,93.54,93.57,93.53,93.54,44000.0,71.0783,71.1011,71.0707,71.0783,44000.0
2014-08-29 14:40:00,93.55,93.56,93.53,93.53,34000.0,71.0859,71.0935,71.0707,71.0707,34000.0
2014-08-29 14:50:00,93.53,93.56,93.51,93.55,43600.0,71.0707,71.0935,71.0555,71.0859,43600.0
2014-08-29 15:00:00,93.54,93.57,93.53,93.53,72300.0,71.0783,71.1011,71.0707,71.0707,72300.0
2014-08-29 15:10:00,93.52,93.58,93.52,93.55,47700.0,71.0631,71.1087,71.0631,71.0859,47700.0
2014-08-29 15:20:00,93.55,93.56,93.53,93.53,68600.0,71.0859,71.0935,71.0707,71.0707,68600.0
2014-08-29 15:30:00,93.53,93.55,93.52,93.55,131700.0,71.0707,71.0859,71.0631,71.0859,131700.0
2014-08-29 15:40:00,93.54,93.58,93.51,93.51,260600.0,71.0783,71.1087,71.0555,71.0555,260600.0
2014-08-29 15:50:00,93.52,93.72,93.52,93.71,496100.0,71.0631,71.215,71.0631,71.2074,496100.0
2014-09-02 09:30:00,93.24,93.7,93.12,93.36,534900.0,70.8503,71.1998,70.7591,70.9415,534900.0
2014-09-02 09:40:00,93.37,93.5,93.27,93.36,127400.0,70.9491,71.0479,70.8731,70.9415,127400.0
2014-09-02 09:50:00,93.36,93.69,93.36,93.57,190800.0,70.9415,71.1922,70.9415,71.1011,190800.0
2014-09-02 10:00:00,93.57,93.64,93.36,93.41,160900.0,71.1011,71.1542,70.9415,70.9795,160900.0
2014-09-02 10:10:00,93.42,93.5,93.38,93.42,139700.0,70.9871,71.0479,70.9567,70.9871,139700.0
2014-09-02 10:20:00,93.42,93.61,93.42,93.59,84100.0,70.9871,71.1314,70.9871,71.1163,84100.0
2014-09-02 10:30:00,93.61,93.67,93.55,93.64,86100.0,71.1314,71.177,71.0859,71.1542,86100.0
2014-09-02 10:40:00,93.64,93.69,93.43,93.54,225900.0,71.1542,71.1922,70.9947,71.0783,225900.0
2014-09-02 10:50:00,93.54,93.54,93.4,93.41,98900.0,71.0783,71.0783,70.9719,70.9795,98900.0
2014-09-02 11:00:00,93.43,93.43,93.3,93.34,132600.0,70.9947,70.9947,70.8959,70.9263,132600.0
2014-09-02 11:10:00,93.33,93.35,93.27,93.28,102700.0,70.9187,70.9339,70.8731,70.8807,102700.0
2014-09-02 11:20:00,93.27,93.31,93.22,93.25,146800.0,70.8731,70.9035,70.8351,70.8579,146800.0
2014-09-02 11:30:00,93.25,93.3,93.16,93.16,149200.0,70.8579,70.8959,70.7895,70.7895,149200.0
2014-09-02 11:40:00,93.16,93.16,92.91,92.91,292800.0,70.7895,70.7895,70.5995,70.5995,292800.0
2014-09-02 11:50:00,92.91,92.95,92.8,92.82,176500.0,70.5995,70.6299,70.516,70.5312,176500.0
2014-09-02 12:00:00,92.82,92.89,92.81,92.85,99000.0,70.5312,70.5843,70.5236,70.5539,99000.0
2014-09-02 12:10:00,92.85,92.9,92.82,92.86,190300.0,70.5539,70.5919,70.5312,70.5615,190300.0
2014-09-02 12:20:00,92.86,92.94,92.83,92.89,62800.0,70.5615,70.6223,70.5388,70.5843,62800.0
2014-09-02 12:30:00,92.9,92.92,92.82,92.9,66400.0,70.5919,70.6071,70.5312,70.5919,66400.0
2014-09-02 12:40:00,92.89,92.9,92.8,92.81,137300.0,70.5843,70.5919,70.516,70.5236,137300.0
2014-09-02 12:50:00,92.82,92.83,92.74,92.74,164100.0,70.5312,70.5388,70.4704,70.4704,164100.0
2014-09-02 13:00:00,92.75,92.78,92.7,92.77,78900.0,70.478,70.5008,70.44,70.4932,78900.0
2014-09-02 13:10:00,92.78,92.78,92.71,92.77,94800.0,70.5008,70.5008,70.4476,70.4932,94800.0
2014-09-02 13:20:00,92.78,92.84,92.76,92.81,77700.0,70.5008,70.5463,70.4856,70.5236,77700.0
2014-09-02 13:30:00,92.81,92.83,92.75,92.81,140800.0,70.5236,70.5388,70.478,70.5236,140800.0
2014-09-02 13:40:00,92.81,92.81,92.72,92.75,109700.0,70.5236,70.5236,70.4552,70.478,109700.0
2014-09-02 13:50:00,92.76,92.81,92.74,92.75,96100.0,70.4856,70.5236,70.4704,70.478,96100.0
2014-09-02 14:00:00,92.75,92.81,92.74,92.78,104300.0,70.478,70.5236,70.4704,70.5008,104300.0
2014-09-02 14:10:00,92.77,92.79,92.73,92.77,60300.0,70.4932,70.5084,70.4628,70.4932,60300.0
2014-09-02 14:20:00,92.77,92.77,92.71,92.77,69600.0,70.4932,70.4932,70.4476,70.4932,69600.0
2014-09-02 14:30:00,92.77,92.78,92.73,92.77,75500.0,70.4932,70.5008,70.4628,70.4932,75500.0
2014-09-02 14:40:00,92.76,92.77,92.72,92.74,61000.0,70.4856,70.4932,70.4552,70.4704,61000.0
2014-09-02 14:50:00,92.74,92.79,92.72,92.77,87400.0,70.4704,70.5084,70.4552,70.4932,87400.0
2014-09-02 15:00:00,92.76,92.78,92.75,92.77,69900.0,70.4856,70.5008,70.478,70.4932,69900.0
2014-09-02 15:10:00,92.78,92.85,92.74,92.84,219700.0,70.5008,70.5539,70.4704,70.5463,219700.0
2014-09-02 15:20:00,92.84,92.84,92.71,92.75,193900.0,70.5463,70.5463,70.4476,70.478,193900.0
2014-09-02 15:30:00,92.75,92.78,92.69,92.77,204500.0,70.478,70.5008,70.4324,70.4932,204500.0
2014-09-02 15:40:00,92.76,92.9,92.73,92.89,212900.0,70.4856,70.5919,70.4628,70.5843,212900.0
2014-09-02 15:50:00,92.89,92.92,92.79,92.8,415300.0,70.5843,70.6071,70.5084,70.516,415300.0
2014-09-03 09:30:00,93.27,93.35,93.1,93.26,249200.0,70.8731,70.9339,70.7439,70.8655,249200.0
2014-09-03 09:40:00,93.26,93.4,93.22,93.39,80000.0,70.8655,70.9719,70.8351,70.9643,80000.0
2014-09-03 09:50:00,93.4,93.49,93.34,93.39,109900.0,70.9719,71.0403,70.9263,70.9643,109900.0
2014-09-03 10:00:00,93.38,93.43,93.23,93.25,136300.0,70.9567,70.9947,70.8427,70.8579,136300.0
2014-09-03 10:10:00,93.25,93.28,93.22,93.26,171700.0,70.8579,70.8807,70.8351,70.8655,171700.0
2014-09-03 10:20:00,93.25,93.41,93.25,93.36,206000.0,70.8579,70.9795,70.8579,70.9415,206000.0
2014-09-03 10:30:00,93.36,93.37,93.31,93.31,65600.0,70.9415,70.9491,70.9035,70.9035,65600.0
2014-09-03 10:40:00,93.32,93.34,93.25,93.33,63300.0,70.9111,70.9263,70.8579,70.9187,63300.0
2014-09-03 10:50:00,93.33,93.36,93.23,93.26,161100.0,70.9187,70.9415,70.8427,70.8655,161100.0
2014-09-03 11:00:00,93.26,93.28,93.21,93.23,102400.0,70.8655,70.8807,70.8275,70.8427,102400.0
2014-09-03 11:10:00,93.24,93.27,93.2,93.2,89300.0,70.8503,70.8731,70.8199,70.8199,89300.0
2014-09-03 11:20:00,93.21,93.23,93.1,93.11,71500.0,70.8275,70.8427,70.7439,70.7515,71500.0
2014-09-03 11:30:00,93.11,93.12,93.05,93.08,160600.0,70.7515,70.7591,70.7059,70.7287,160600.0
2014-09-03 11:40:00,93.08,93.12,93.04,93.12,101500.0,70.7287,70.7591,70.6983,70.7591,101500.0
2014-09-03 11:50:00,93.12,93.12,93.08,93.11,65400.0,70.7591,70.7591,70.7287,70.7515,65400.0
2014-09-03 12:00:00,93.11,93.24,93.1,93.23,86300.0,70.7515,70.8503,70.7439,70.8427,86300.0
2014-09-03 12:10:00,93.23,93.23,93.15,93.19,83300.0,70.8427,70.8427,70.7819,70.8123,83300.0
2014-09-03 12:20:00,93.18,93.2,93.14,93.19,54100.0,70.8047,70.8199,70.7743,70.8123,54100.0
2014-09-03 12:30:00,93.18,93.19,93.15,93.18,31100.0,70.8047,70.8123,70.7819,70.8047,31100.0
2014-09-03 12:40:00,93.19,93.24,93.18,93.21,70600.0,70.8123,70.8503,70.8047,70.8275,70600.0
2014-09-03 12:50:00,93.22,93.23,93.15,93.15,71800.0,70.8351,70.8427,70.7819,70.7819,71800.0
2014-09-03 13:00:00,93.15,93.23,93.15,93.19,76800.0,70.7819,70.8427,70.7819,70.8123,76800.0
2014-09-03 13:10:00,93.19,93.21,93.18,93.19,36100.0,70.8123,70.8275,70.8047,70.8123,36100.0
2014-09-03 13:20:00,93.18,93.2,93.15,93.18,89100.0,70.8047,70.8199,70.7819,70.8047,89100.0
2014-09-03 13:30:00,93.19,93.19,93.12,93.12,71400.0,70.8123,70.8123,70.7591,70.7591,71400.0
2014-09-03 13:40:00,93.13,93.14,93.09,93.09,42300.0,70.7667,70.7743,70.7363,70.7363,42300.0
2014-09-03 13:50:00,93.09,93.25,93.09,93.24,120100.0,70.7363,70.8579,70.7363,70.8503,120100.0
2014-09-03 14:00:00,93.24,93.29,93.21,93.23,75100.0,70.8503,70.8883,70.8275,70.8427,75100.0
2014-09-03 14:10:00,93.24,93.28,93.23,93.25,70800.0,70.8503,70.8807,70.8427,70.8579,70800.0
2014-09-03 14:20:00,93.24,93.25,93.12,93.12,76700.0,70.8503,70.8579,70.7591,70.7591,76700.0
2014-09-03 14:30:00,93.13,93.14,93.05,93.06,98300.0,70.7667,70.7743,70.7059,70.7135,98300.0
2014-09-03 14:40:00,93.06,93.21,93.05,93.2,102800.0,70.7135,70.8275,70.7059,70.8199,102800.0
2014-09-03 14:50:00,93.2,93.2,93.12,93.16,71600.0,70.8199,70.8199,70.7591,70.7895,71600.0
2014-09-03 15:00:00,93.16,93.17,93.08,93.08,82500.0,70.7895,70.7971,70.7287,70.7287,82500.0
2014-09-03 15:10:00,93.08,93.12,93.08,93.12,62300.0,70.7287,70.7591,70.7287,70.7591,62300.0
2014-09-03 15:20:00,93.11,93.13,93.06,93.06,65700.0,70.7515,70.7667,70.7135,70.7135,65700.0
2014-09-03 15:30:00,93.06,93.11,93.04,93.06,124800.0,70.7135,70.7515,70.6983,70.7135,124800.0
2014-09-03 15:40:00,93.06,93.13,93.05,93.11,173200.0,70.7135,70.7667,70.7059,70.7515,173200.0
2014-09-03 15:50:00,93.11,93.14,93.09,93.14,252200.0,70.7515,70.7743,70.7363,70.7743,252200.0
2014-09-04 09:30:00,93.02,93.18,92.85,93.06,294600.0,70.6831,70.8047,70.5539,70.7135,294600.0
2014-09-04 09:40:00,93.05,93.23,92.93,93.17,112200.0,70.7059,70.8427,70.6147,70.7971,112200.0
2014-09-04 09:50:00,93.17,93.19,93.0,93.02,81300.0,70.7971,70.8123,70.6679,70.6831,81300.0
2014-09-04 10:00:00,93.03,93.11,92.96,93.07,71800.0,70.6907,70.7515,70.6375,70.7211,71800.0
2014-09-04 10:10:00,93.08,93.12,93.05,93.08,96800.0,70.7287,70.7591,70.7059,70.7287,96800.0
2014-09-04 10:20:00,93.08,93.15,93.08,93.08,89700.0,70.7287,70.7819,70.7287,70.7287,89700.0
2014-09-04 10:30:00,93.09,93.11,93.02,93.03,92400.0,70.7363,70.7515,70.6831,70.6907,92400.0
2014-09-04 10:40:00,93.05,93.08,93.02,93.04,48400.0,70.7059,70.7287,70.6831,70.6983,48400.0
2014-09-04 10:50:00,93.03,93.06,92.96,92.98,72800.0,70.6907,70.7135,70.6375,70.6527,72800.0
2014-09-04 11:00:00,92.97,93.11,92.96,93.01,174200.0,70.6451,70.7515,70.6375,70.6755,174200.0
2014-09-04 11:10:00,93.01,93.09,92.98,93.09,65200.0,70.6755,70.7363,70.6527,70.7363,65200.0
2014-09-04 11:20:00,93.08,93.13,93.07,93.09,70500.0,70.7287,70.7667,70.7211,70.7363,70500.0
2014-09-04 11:30:00,93.09,93.14,93.0,93.13,109200.0,70.7363,70.7743,70.6679,70.7667,109200.0
2014-09-04 11:40:00,93.13,93.16,93.1,93.15,82600.0,70.7667,70.7895,70.7439,70.7819,82600.0
2014-09-04 11:50:00,93.15,93.16,93.08,93.08,79600.0,70.7819,70.7895,70.7287,70.7287,79600.0
2014-09-04 12:00:00,93.09,93.15,93.08,93.13,70900.0,70.7363,70.7819,70.7287,70.7667,70900.0
2014-09-04 12:10:00,93.13,93.15,93.1,93.13,75000.0,70.7667,70.7819,70.7439,70.7667,75000.0
2014-09-04 12:20:00,93.14,93.17,93.12,93.15,49900.0,70.7743,70.7971,70.7591,70.7819,49900.0
2014-09-04 12:30:00,93.15,93.16,93.1,93.11,45800.0,70.7819,70.7895,70.7439,70.7515,45800.0
2014-09-04 12:40:00,93.1,93.14,93.08,93.09,43200.0,70.7439,70.7743,70.7287,70.7363,43200.0
2014-09-04 12:50:00,93.1,93.12,93.06,93.09,46200.0,70.7439,70.7591,70.7135,70.7363,46200.0
2014-09-04 13:00:00,93.09,93.09,93.02,93.07,92500.0,70.7363,70.7363,70.6831,70.7211,92500.0
2014-09-04 13:10:00,93.06,93.07,92.99,93.0,49300.0,70.7135,70.7211,70.6603,70.6679,49300.0
2014-09-04 13:20:00,93.01,93.11,93.0,93.09,47700.0,70.6755,70.7515,70.6679,70.7363,47700.0
2014-09-04 13:30:00,93.09,93.12,93.03,93.06,53700.0,70.7363,70.7591,70.6907,70.7135,53700.0
2014-09-04 13:40:00,93.07,93.09,93.03,93.09,36600.0,70.7211,70.7363,70.6907,70.7363,36600.0
2014-09-04 13:50:00,93.09,93.11,93.03,93.04,36800.0,70.7363,70.7515,70.6907,70.6983,36800.0
2014-09-04 14:00:00,93.05,93.1,93.04,93.05,54100.0,70.7059,70.7439,70.6983,70.7059,54100.0
2014-09-04 14:10:00,93.06,93.06,92.99,93.01,74700.0,70.7135,70.7135,70.6603,70.6755,74700.0
2014-09-04 14:20:00,93.02,93.11,92.96,93.11,100900.0,70.6831,70.7515,70.6375,70.7515,100900.0
2014-09-04 14:30:00,93.11,93.13,93.06,93.11,114900.0,70.7515,70.7667,70.7135,70.7515,114900.0
2014-09-04 14:40:00,93.12,93.14,93.04,93.04,84500.0,70.7591,70.7743,70.6983,70.6983,84500.0
2014-09-04 14:50:00,93.05,93.09,92.99,93.01,94200.0,70.7059,70.7363,70.6603,70.6755,94200.0
2014-09-04 15:00:00,93.02,93.02,92.9,92.91,169700.0,70.6831,70.6831,70.5919,70.5995,169700.0
2014-09-04 15:10:00,92.91,92.91,92.8,92.84,168400.0,70.5995,70.5995,70.516,70.5463,168400.0
2014-09-04 15:20:00,92.84,92.91,92.81,92.86,125000.0,70.5463,70.5995,70.5236,70.5615,125000.0
2014-09-04 15:30:00,92.87,92.91,92.84,92.86,97100.0,70.5691,70.5995,70.5463,70.5615,97100.0
2014-09-04 15:40:00,92.85,92.95,92.85,92.92,151500.0,70.5539,70.6299,70.5539,70.6071,151500.0
2014-09-04 15:50:00,92.92,93.01,92.87,93.01,433600.0,70.6071,70.6755,70.5691,70.6755,433600.0
2014-09-05 09:30:00,93.1,93.12,92.86,92.97,131700.0,70.7439,70.7591,70.5615,70.6451,131700.0
2014-09-05 09:40:00,92.95,92.99,92.85,92.94,98500.0,70.6299,70.6603,70.5539,70.6223,98500.0
2014-09-05 09:50:00,92.93,92.99,92.86,92.87,113800.0,70.6147,70.6603,70.5615,70.5691,113800.0
2014-09-05 10:00:00,92.88,92.96,92.82,92.92,117600.0,70.5767,70.6375,70.5312,70.6071,117600.0
2014-09-05 10:10:00,92.93,92.94,92.81,92.81,83200.0,70.6147,70.6223,70.5236,70.5236,83200.0
2014-09-05 10:20:00,92.82,92.95,92.81,92.93,69100.0,70.5312,70.6299,70.5236,70.6147,69100.0
2014-09-05 10:30:00,92.92,92.93,92.84,92.87,66500.0,70.6071,70.6147,70.5463,70.5691,66500.0
2014-09-05 10:40:00,92.86,92.92,92.8,92.81,73800.0,70.5615,70.6071,70.516,70.5236,73800.0
2014-09-05 10:50:00,92.82,92.86,92.8,92.8,66700.0,70.5312,70.5615,70.516,70.516,66700.0
2014-09-05 11:00:00,92.81,92.97,92.8,92.94,95700.0,70.5236,70.6451,70.516,70.6223,95700.0
2014-09-05 11:10:00,92.94,92.96,92.88,92.95,58700.0,70.6223,70.6375,70.5767,70.6299,58700.0
2014-09-05 11:20:00,92.95,93.0,92.94,92.98,63800.0,70.6299,70.6679,70.6223,70.6527,63800.0
2014-09-05 11:30:00,92.98,93.07,92.96,93.04,109400.0,70.6527,70.7211,70.6375,70.6983,109400.0
2014-09-05 11:40:00,93.03,93.1,93.01,93.04,63200.0,70.6907,70.7439,70.6755,70.6983,63200.0
2014-09-05 11:50:00,93.03,93.06,92.95,92.97,82400.0,70.6907,70.7135,70.6299,70.6451,82400.0
2014-09-05 12:00:00,92.98,93.03,92.97,92.99,38800.0,70.6527,70.6907,70.6451,70.6603,38800.0
2014-09-05 12:10:00,93.0,93.03,92.99,93.01,42200.0,70.6679,70.6907,70.6603,70.6755,42200.0
2014-09-05 12:20:00,93.01,93.06,92.98,93.04,58100.0,70.6755,70.7135,70.6527,70.6983,58100.0
2014-09-05 12:30:00,93.04,93.07,93.01,93.05,65800.0,70.6983,70.7211,70.6755,70.7059,65800.0
2014-09-05 12:40:00,93.06,93.1,93.05,93.07,76600.0,70.7135,70.7439,70.7059,70.7211,76600.0
2014-09-05 12:50:00,93.06,93.07,93.02,93.02,38900.0,70.7135,70.7211,70.6831,70.6831,38900.0
2014-09-05 13:00:00,93.02,93.06,93.0,93.05,62700.0,70.6831,70.7135,70.6679,70.7059,62700.0
2014-09-05 13:10:00,93.05,93.08,93.03,93.06,44600.0,70.7059,70.7287,70.6907,70.7135,44600.0
2014-09-05 13:20:00,93.06,93.09,93.03,93.03,29900.0,70.7135,70.7363,70.6907,70.6907,29900.0
2014-09-05 13:30:00,93.04,93.06,92.97,92.98,77700.0,70.6983,70.7135,70.6451,70.6527,77700.0
2014-09-05 13:40:00,92.98,93.02,92.95,93.0,68400.0,70.6527,70.6831,70.6299,70.6679,68400.0
2014-09-05 13:50:00,92.99,93.04,92.98,93.04,41700.0,70.6603,70.6983,70.6527,70.6983,41700.0
2014-09-05 14:00:00,93.04,93.11,93.02,93.08,121900.0,70.6983,70.7515,70.6831,70.7287,121900.0
2014-09-05 14:10:00,93.09,93.11,93.06,93.08,71900.0,70.7363,70.7515,70.7135,70.7287,71900.0
2014-09-05 14:20:00,93.07,93.12,93.06,93.09,46700.0,70.7211,70.7591,70.7135,70.7363,46700.0
2014-09-05 14:30:00,93.1,93.1,93.02,93.02,44000.0,70.7439,70.7439,70.6831,70.6831,44000.0
2014-09-05 14:40:00,93.02,93.03,92.97,92.98,56700.0,70.6831,70.6907,70.6451,70.6527,56700.0
2014-09-05 14:50:00,92.98,93.02,92.97,93.0,104100.0,70.6527,70.6831,70.6451,70.6679,104100.0
2014-09-05 15:00:00,93.02,93.03,92.97,93.03,92100.0,70.6831,70.6907,70.6451,70.6907,92100.0
2014-09-05 15:10:00,93.03,93.05,93.0,93.03,72300.0,70.6907,70.7059,70.6679,70.6907,72300.0
2014-09-05 15:20:00,93.04,93.04,92.95,92.97,88700.0,70.6983,70.6983,70.6299,70.6451,88700.0
2014-09-05 15:30:00,92.96,92.99,92.93,92.99,108800.0,70.6375,70.6603,70.6147,70.6603,108800.0
2014-09-05 15:40:00,92.99,93.03,92.95,92.98,141500.0,70.6603,70.6907,70.6299,70.6527,141500.0
2014-09-05 15:50:00,92.98,93.04,92.97,93.04,280200.0,70.6527,70.6983,70.6451,70.6983,280200.0
2014-09-08 09:30:00,92.8,92.82,92.59,92.72,422600.0,70.516,70.5312,70.3564,70.4552,422600.0
2014-09-08 09:40:00,92.72,92.72,92.44,92.45,268300.0,70.4552,70.4552,70.2424,70.25,268300.0
2014-09-08 09:50:00,92.45,92.49,92.34,92.35,142500.0,70.25,70.2804,70.1664,70.174,142500.0
2014-09-08 10:00:00,92.35,92.41,92.31,92.35,127600.0,70.174,70.2196,70.1436,70.174,127600.0
2014-09-08 10:10:00,92.34,92.38,92.28,92.37,122500.0,70.1664,70.1968,70.1208,70.1892,122500.0
2014-09-08 10:20:00,92.37,92.39,92.22,92.25,161200.0,70.1892,70.2044,70.0752,70.098,161200.0
2014-09-08 10:30:00,92.26,92.35,92.22,92.34,100800.0,70.1056,70.174,70.0752,70.1664,100800.0
2014-09-08 10:40:00,92.34,92.4,92.31,92.35,126800.0,70.1664,70.212,70.1436,70.174,126800.0
2014-09-08 10:50:00,92.36,92.39,92.26,92.39,174500.0,70.1816,70.2044,70.1056,70.2044,174500.0
2014-09-08 11:00:00,92.4,92.41,92.36,92.41,120500.0,70.212,70.2196,70.1816,70.2196,120500.0
2014-09-08 11:10:00,92.41,92.42,92.36,92.4,64000.0,70.2196,70.2272,70.1816,70.212,64000.0
2014-09-08 11:20:00,92.4,92.41,92.36,92.39,67000.0,70.212,70.2196,70.1816,70.2044,67000.0
2014-09-08 11:30:00,92.39,92.47,92.34,92.34,104400.0,70.2044,70.2652,70.1664,70.1664,104400.0
2014-09-08 11:40:00,92.34,92.39,92.32,92.34,86800.0,70.1664,70.2044,70.1512,70.1664,86800.0
2014-09-08 11:50:00,92.34,92.35,92.25,92.27,74200.0,70.1664,70.174,70.098,70.1132,74200.0
2014-09-08 12:00:00,92.27,92.31,92.25,92.28,65400.0,70.1132,70.1436,70.098,70.1208,65400.0
2014-09-08 12:10:00,92.28,92.28,92.23,92.24,78900.0,70.1208,70.1208,70.0828,70.0904,78900.0
2014-09-08 12:20:00,92.25,92.3,92.2,92.29,70300.0,70.098,70.136,70.06,70.1284,70300.0
2014-09-08 12:30:00,92.3,92.37,92.26,92.37,63900.0,70.136,70.1892,70.1056,70.1892,63900.0
2014-09-08 12:40:00,92.37,92.45,92.35,92.45,69000.0,70.1892,70.25,70.174,70.25,69000.0
2014-09-08 12:50:00,92.45,92.47,92.4,92.44,68600.0,70.25,70.2652,70.212,70.2424,68600.0
2014-09-08 13:00:00,92.44,92.52,92.39,92.4,68900.0,70.2424,70.3032,70.2044,70.212,68900.0
2014-09-08 13:10:00,92.4,92.45,92.27,92.27,73700.0,70.212,70.25,70.1132,70.1132,73700.0
2014-09-08 13:20:00,92.27,92.31,92.26,92.29,63400.0,70.1132,70.1436,70.1056,70.1284,63400.0
2014-09-08 13:30:00,92.29,92.37,92.27,92.37,49800.0,70.1284,70.1892,70.1132,70.1892,49800.0
2014-09-08 13:40:00,92.37,92.38,92.28,92.32,69200.0,70.1892,70.1968,70.1208,70.1512,69200.0
2014-09-08 13:50:00,92.31,92.32,92.28,92.3,61100.0,70.1436,70.1512,70.1208,70.136,61100.0
2014-09-08 14:00:00,92.3,92.34,92.28,92.3,51100.0,70.136,70.1664,70.1208,70.136,51100.0
2014-09-08 14:10:00,92.3,92.34,92.27,92.28,74100.0,70.136,70.1664,70.1132,70.1208,74100.0
2014-09-08 14:20:00,92.28,92.3,92.26,92.29,59000.0,70.1208,70.136,70.1056,70.1284,59000.0
2014-09-08 14:30:00,92.29,92.38,92.29,92.31,67800.0,70.1284,70.1968,70.1284,70.1436,67800.0
2014-09-08 14:40:00,92.31,92.37,92.3,92.34,93200.0,70.1436,70.1892,70.136,70.1664,93200.0
2014-09-08 14:50:00,92.33,92.36,92.31,92.31,70600.0,70.1588,70.1816,70.1436,70.1436,70600.0
2014-09-08 15:00:00,92.32,92.43,92.31,92.39,117100.0,70.1512,70.2348,70.1436,70.2044,117100.0
2014-09-08 15:10:00,92.4,92.44,92.39,92.41,117700.0,70.212,70.2424,70.2044,70.2196,117700.0
2014-09-08 15:20:00,92.41,92.45,92.34,92.42,109000.0,70.2196,70.25,70.1664,70.2272,109000.0
2014-09-08 15:30:00,92.42,92.45,92.39,92.42,123400.0,70.2272,70.25,70.2044,70.2272,123400.0
2014-09-08 15:40:00,92.42,92.49,92.41,92.48,173200.0,70.2272,70.2804,70.2196,70.2728,173200.0
2014-09-08 15:50:00,92.48,92.54,92.46,92.49,398300.0,70.2728,70.3184,70.2576,70.2804,398300.0
2014-09-09 09:30:00,92.6,92.73,92.21,92.43,619100.0,70.364,70.4628,70.0676,70.2348,619100.0
2014-09-09 09:40:00,92.41,92.41,92.2,92.22,355900.0,70.2196,70.2196,70.06,70.0752,355900.0
2014-09-09 09:50:00,92.22,92.24,91.82,91.87,467700.0,70.0752,70.0904,69.7713,69.8093,467700.0
2014-09-09 10:00:00,91.86,92.16,91.86,92.1,270400.0,69.8017,70.0296,69.8017,69.984,270400.0
2014-09-09 10:10:00,92.09,92.09,91.73,91.83,224500.0,69.9764,69.9764,69.7029,69.7789,224500.0
2014-09-09 10:20:00,91.82,91.87,91.76,91.78,105500.0,69.7713,69.8093,69.7257,69.7409,105500.0
2014-09-09 10:30:00,91.79,91.8,91.7,91.73,138300.0,69.7485,69.7561,69.6801,69.7029,138300.0
2014-09-09 10:40:00,91.72,91.72,91.63,91.63,208900.0,69.6953,69.6953,69.6269,69.6269,208900.0
2014-09-09 10:50:00,91.63,91.69,91.55,91.65,371200.0,69.6269,69.6725,69.5661,69.6421,371200.0
2014-09-09 11:00:00,91.64,91.68,91.52,91.68,203200.0,69.6345,69.6649,69.5433,69.6649,203200.0
2014-09-09 11:10:00,91.68,91.88,91.68,91.77,295600.0,69.6649,69.8169,69.6649,69.7333,295600.0
2014-09-09 11:20:00,91.77,91.81,91.65,91.68,182900.0,69.7333,69.7637,69.6421,69.6649,182900.0
2014-09-09 11:30:00,91.68,91.83,91.68,91.74,99900.0,69.6649,69.7789,69.6649,69.7105,99900.0
2014-09-09 11:40:00,91.74,91.78,91.71,91.76,86100.0,69.7105,69.7409,69.6877,69.7257,86100.0
2014-09-09 11:50:00,91.77,91.79,91.7,91.73,99400.0,69.7333,69.7485,69.6801,69.7029,99400.0
2014-09-09 12:00:00,91.72,91.75,91.61,91.68,152200.0,69.6953,69.7181,69.6117,69.6649,152200.0
2014-09-09 12:10:00,91.68,91.69,91.62,91.63,113800.0,69.6649,69.6725,69.6193,69.6269,113800.0
2014-09-09 12:20:00,91.63,91.64,91.55,91.55,113400.0,69.6269,69.6345,69.5661,69.5661,113400.0
2014-09-09 12:30:00,91.55,91.55,91.41,91.42,264700.0,69.5661,69.5661,69.4597,69.4673,264700.0
2014-09-09 12:40:00,91.42,91.43,91.35,91.37,144500.0,69.4673,69.4749,69.4141,69.4293,144500.0
2014-09-09 12:50:00,91.37,91.38,91.22,91.26,230500.0,69.4293,69.4369,69.3154,69.3458,230500.0
2014-09-09 13:00:00,91.26,91.39,91.21,91.33,126300.0,69.3458,69.4445,69.3078,69.3989,126300.0
2014-09-09 13:10:00,91.34,91.37,91.22,91.23,97100.0,69.4065,69.4293,69.3154,69.323,97100.0
2014-09-09 13:20:00,91.22,91.25,91.06,91.17,261400.0,69.3154,69.3382,69.1938,69.2774,261400.0
2014-09-09 13:30:00,91.17,91.27,91.15,91.19,118800.0,69.2774,69.3534,69.2622,69.2926,118800.0
2014-09-09 13:40:00,91.19,91.26,91.15,91.25,157200.0,69.2926,69.3458,69.2622,69.3382,157200.0
2014-09-09 13:50:00,91.26,91.3,91.24,91.28,114200.0,69.3458,69.3761,69.3306,69.361,114200.0
2014-09-09 14:00:00,91.28,91.32,91.25,91.25,81300.0,69.361,69.3913,69.3382,69.3382,81300.0
2014-09-09 14:10:00,91.26,91.29,91.16,91.19,103800.0,69.3458,69.3686,69.2698,69.2926,103800.0
2014-09-09 14:20:00,91.2,91.21,91.12,91.16,136700.0,69.3002,69.3078,69.2394,69.2698,136700.0
2014-09-09 14:30:00,91.15,91.15,91.1,91.12,169700.0,69.2622,69.2622,69.2242,69.2394,169700.0
2014-09-09 14:40:00,91.12,91.14,91.1,91.13,106000.0,69.2394,69.2546,69.2242,69.247,106000.0
2014-09-09 14:50:00,91.13,91.22,91.12,91.19,160800.0,69.247,69.3154,69.2394,69.2926,160800.0
2014-09-09 15:00:00,91.18,91.21,91.14,91.17,148600.0,69.285,69.3078,69.2546,69.2774,148600.0
2014-09-09 15:10:00,91.18,91.18,91.1,91.14,138300.0,69.285,69.285,69.2242,69.2546,138300.0
2014-09-09 15:20:00,91.13,91.14,91.07,91.1,203400.0,69.247,69.2546,69.2014,69.2242,203400.0
2014-09-09 15:30:00,91.1,91.13,91.06,91.08,225000.0,69.2242,69.247,69.1938,69.209,225000.0
2014-09-09 15:40:00,91.08,91.09,91.02,91.06,355700.0,69.209,69.2166,69.1634,69.1938,355700.0
2014-09-09 15:50:00,91.06,91.12,91.02,91.09,558100.0,69.1938,69.2394,69.1634,69.2166,558100.0
2014-09-10 09:30:00,90.84,90.96,90.53,90.7,606200.0,69.0266,69.1178,68.791,68.9202,606200.0
2014-09-10 09:40:00,90.71,90.71,90.57,90.67,358600.0,68.9278,68.9278,68.8214,68.8974,358600.0
2014-09-10 09:50:00,90.66,90.92,90.66,90.84,346600.0,68.8898,69.0874,68.8898,69.0266,346600.0
2014-09-10 10:00:00,90.84,91.1,90.84,91.06,257300.0,69.0266,69.2242,69.0266,69.1938,257300.0
2014-09-10 10:10:00,91.06,91.1,90.96,91.08,295800.0,69.1938,69.2242,69.1178,69.209,295800.0
2014-09-10 10:20:00,91.07,91.25,91.05,91.21,183500.0,69.2014,69.3382,69.1862,69.3078,183500.0
2014-09-10 10:30:00,91.2,91.21,91.03,91.05,231200.0,69.3002,69.3078,69.171,69.1862,231200.0
2014-09-10 10:40:00,91.05,91.11,91.02,91.09,200400.0,69.1862,69.2318,69.1634,69.2166,200400.0
2014-09-10 10:50:00,91.09,91.15,91.08,91.13,190600.0,69.2166,69.2622,69.209,69.247,190600.0
2014-09-10 11:00:00,91.13,91.2,91.05,91.11,123500.0,69.247,69.3002,69.1862,69.2318,123500.0
2014-09-10 11:10:00,91.12,91.35,91.1,91.29,195800.0,69.2394,69.4141,69.2242,69.3686,195800.0
2014-09-10 11:20:00,91.29,91.39,91.26,91.36,174200.0,69.3686,69.4445,69.3458,69.4217,174200.0
2014-09-10 11:30:00,91.37,91.67,91.36,91.67,323300.0,69.4293,69.6573,69.4217,69.6573,323300.0
2014-09-10 11:40:00,91.66,91.66,91.49,91.56,121500.0,69.6497,69.6497,69.5205,69.5737,121500.0
2014-09-10 11:50:00,91.55,91.65,91.5,91.63,135300.0,69.5661,69.6421,69.5281,69.6269,135300.0
2014-09-10 12:00:00,91.63,91.79,91.6,91.68,153300.0,69.6269,69.7485,69.6041,69.6649,153300.0
2014-09-10 12:10:00,91.68,91.72,91.65,91.69,104300.0,69.6649,69.6953,69.6421,69.6725,104300.0
2014-09-10 12:20:00,91.68,91.96,91.68,91.85,200300.0,69.6649,69.8777,69.6649,69.7941,200300.0
2014-09-10 12:30:00,91.85,91.99,91.73,91.94,217600.0,69.7941,69.9005,69.7029,69.8625,217600.0
2014-09-10 12:40:00,91.94,92.23,91.94,92.18,289900.0,69.8625,70.0828,69.8625,70.0448,289900.0
2014-09-10 12:50:00,92.18,92.28,92.17,92.24,187600.0,70.0448,70.1208,70.0372,70.0904,187600.0
2014-09-10 13:00:00,92.24,92.3,92.15,92.27,174100.0,70.0904,70.136,70.022,70.1132,174100.0
2014-09-10 13:10:00,92.27,92.35,92.25,92.29,138000.0,70.1132,70.174,70.098,70.1284,138000.0
2014-09-10 13:20:00,92.28,92.65,92.27,92.65,281600.0,70.1208,70.402,70.1132,70.402,281600.0
2014-09-10 13:30:00,92.65,92.76,92.62,92.68,379800.0,70.402,70.4856,70.3792,70.4248,379800.0
2014-09-10 13:40:00,92.68,92.83,92.66,92.82,216600.0,70.4248,70.5388,70.4096,70.5312,216600.0
2014-09-10 13:50:00,92.82,92.82,92.72,92.77,149000.0,70.5312,70.5312,70.4552,70.4932,149000.0
2014-09-10 14:00:00,92.76,92.82,92.74,92.81,131200.0,70.4856,70.5312,70.4704,70.5236,131200.0
2014-09-10 14:10:00,92.81,92.9,92.79,92.86,195900.0,70.5236,70.5919,70.5084,70.5615,195900.0
2014-09-10 14:20:00,92.85,92.86,92.8,92.81,104000.0,70.5539,70.5615,70.516,70.5236,104000.0
2014-09-10 14:30:00,92.81,92.82,92.64,92.69,240400.0,70.5236,70.5312,70.3944,70.4324,240400.0
2014-09-10 14:40:00,92.7,92.75,92.65,92.68,167300.0,70.44,70.478,70.402,70.4248,167300.0
2014-09-10 14:50:00,92.68,92.82,92.68,92.76,312900.0,70.4248,70.5312,70.4248,70.4856,312900.0
2014-09-10 15:00:00,92.76,92.85,92.76,92.83,188800.0,70.4856,70.5539,70.4856,70.5388,188800.0
2014-09-10 15:10:00,92.82,92.85,92.76,92.82,281300.0,70.5312,70.5539,70.4856,70.5312,281300.0
2014-09-10 15:20:00,92.83,92.93,92.79,92.89,292400.0,70.5388,70.6147,70.5084,70.5843,292400.0
2014-09-10 15:30:00,92.89,92.98,92.83,92.88,388300.0,70.5843,70.6527,70.5388,70.5767,388300.0
2014-09-10 15:40:00,92.88,93.06,92.86,93.0,642400.0,70.5767,70.7135,70.5615,70.6679,642400.0
2014-09-10 15:50:00,93.0,93.02,92.96,92.99,944700.0,70.6679,70.6831,70.6375,70.6603,944700.0
2014-09-11 09:30:00,92.94,93.17,92.73,93.14,409400.0,70.6223,70.7971,70.4628,70.7743,409400.0
2014-09-11 09:40:00,93.13,93.29,92.82,92.94,260700.0,70.7667,70.8883,70.5312,70.6223,260700.0
2014-09-11 09:50:00,92.94,92.95,92.78,92.86,176200.0,70.6223,70.6299,70.5008,70.5615,176200.0
2014-09-11 10:00:00,92.84,92.95,92.74,92.74,151900.0,70.5463,70.6299,70.4704,70.4704,151900.0
2014-09-11 10:10:00,92.75,92.8,92.74,92.75,152600.0,70.478,70.516,70.4704,70.478,152600.0
2014-09-11 10:20:00,92.75,92.77,92.6,92.65,124700.0,70.478,70.4932,70.364,70.402,124700.0
2014-09-11 10:30:00,92.65,92.78,92.53,92.54,144300.0,70.402,70.5008,70.3108,70.3184,144300.0
2014-09-11 10:40:00,92.53,92.54,92.42,92.49,204900.0,70.3108,70.3184,70.2272,70.2804,204900.0
2014-09-11 10:50:00,92.5,92.65,92.45,92.61,190700.0,70.288,70.402,70.25,70.3716,190700.0
2014-09-11 11:00:00,92.61,92.77,92.6,92.76,134400.0,70.3716,70.4932,70.364,70.4856,134400.0
2014-09-11 11:10:00,92.77,92.82,92.74,92.81,140800.0,70.4932,70.5312,70.4704,70.5236,140800.0
2014-09-11 11:20:00,92.82,92.94,92.79,92.86,139500.0,70.5312,70.6223,70.5084,70.5615,139500.0
2014-09-11 11:30:00,92.86,92.97,92.78,92.8,210900.0,70.5615,70.6451,70.5008,70.516,210900.0
2014-09-11 11:40:00,92.79,92.97,92.79,92.94,186100.0,70.5084,70.6451,70.5084,70.6223,186100.0
2014-09-11 11:50:00,92.94,92.95,92.84,92.86,75500.0,70.6223,70.6299,70.5463,70.5615,75500.0
2014-09-11 12:00:00,92.86,92.9,92.81,92.84,57800.0,70.5615,70.5919,70.5236,70.5463,57800.0
2014-09-11 12:10:00,92.84,92.85,92.8,92.83,43100.0,70.5463,70.5539,70.516,70.5388,43100.0
2014-09-11 12:20:00,92.83,92.93,92.82,92.92,69400.0,70.5388,70.6147,70.5312,70.6071,69400.0
2014-09-11 12:30:00,92.91,92.91,92.8,92.81,72600.0,70.5995,70.5995,70.516,70.5236,72600.0
2014-09-11 12:40:00,92.81,92.86,92.79,92.85,73600.0,70.5236,70.5615,70.5084,70.5539,73600.0
2014-09-11 12:50:00,92.85,92.92,92.84,92.85,104900.0,70.5539,70.6071,70.5463,70.5539,104900.0
2014-09-11 13:00:00,92.85,92.92,92.85,92.89,52900.0,70.5539,70.6071,70.5539,70.5843,52900.0
2014-09-11 13:10:00,92.89,92.9,92.85,92.85,42500.0,70.5843,70.5919,70.5539,70.5539,42500.0
2014-09-11 13:20:00,92.85,92.87,92.78,92.82,57900.0,70.5539,70.5691,70.5008,70.5312,57900.0
2014-09-11 13:30:00,92.82,92.84,92.75,92.81,82600.0,70.5312,70.5463,70.478,70.5236,82600.0
2014-09-11 13:40:00,92.81,92.85,92.77,92.79,54700.0,70.5236,70.5539,70.4932,70.5084,54700.0
2014-09-11 13:50:00,92.78,92.88,92.78,92.87,47800.0,70.5008,70.5767,70.5008,70.5691,47800.0
2014-09-11 14:00:00,92.87,92.99,92.87,92.93,113900.0,70.5691,70.6603,70.5691,70.6147,113900.0
2014-09-11 14:10:00,92.92,93.06,92.92,93.03,110500.0,70.6071,70.7135,70.6071,70.6907,110500.0
2014-09-11 14:20:00,93.03,93.06,93.01,93.03,58200.0,70.6907,70.7135,70.6755,70.6907,58200.0
2014-09-11 14:30:00,93.03,93.07,93.02,93.03,77100.0,70.6907,70.7211,70.6831,70.6907,77100.0
2014-09-11 14:40:00,93.04,93.15,93.03,93.12,123500.0,70.6983,70.7819,70.6907,70.7591,123500.0
2014-09-11 14:50:00,93.11,93.18,93.08,93.18,168300.0,70.7515,70.8047,70.7287,70.8047,168300.0
2014-09-11 15:00:00,93.17,93.21,93.13,93.2,125800.0,70.7971,70.8275,70.7667,70.8199,125800.0
2014-09-11 15:10:00,93.2,93.21,93.02,93.02,124100.0,70.8199,70.8275,70.6831,70.6831,124100.0
2014-09-11 15:20:00,93.03,93.06,93.0,93.03,141700.0,70.6907,70.7135,70.6679,70.6907,141700.0
2014-09-11 15:30:00,93.02,93.03,92.84,92.87,160200.0,70.6831,70.6907,70.5463,70.5691,160200.0
2014-09-11 15:40:00,92.84,92.94,92.84,92.93,134200.0,70.5463,70.6223,70.5463,70.6147,134200.0
2014-09-11 15:50:00,92.93,93.0,92.91,92.97,292000.0,70.6147,70.6679,70.5995,70.6451,292000.0
2014-09-12 09:30:00,92.94,93.13,92.82,93.01,293300.0,70.6223,70.7667,70.5312,70.6755,293300.0
2014-09-12 09:40:00,93.01,93.05,92.88,92.99,164700.0,70.6755,70.7059,70.5767,70.6603,164700.0
2014-09-12 09:50:00,92.98,93.1,92.9,93.05,190700.0,70.6527,70.7439,70.5919,70.7059,190700.0
2014-09-12 10:00:00,93.05,93.13,92.93,93.12,237700.0,70.7059,70.7667,70.6147,70.7591,237700.0
2014-09-12 10:10:00,93.12,93.37,93.07,93.33,204800.0,70.7591,70.9491,70.7211,70.9187,204800.0
2014-09-12 10:20:00,93.33,93.55,93.32,93.54,203600.0,70.9187,71.0859,70.9111,71.0783,203600.0
2014-09-12 10:30:00,93.53,93.65,93.46,93.65,176700.0,71.0707,71.1618,71.0175,71.1618,176700.0
2014-09-12 10:40:00,93.64,93.74,93.64,93.74,218300.0,71.1542,71.2302,71.1542,71.2302,218300.0
2014-09-12 10:50:00,93.73,93.78,93.69,93.71,246400.0,71.2226,71.2606,71.1922,71.2074,246400.0
2014-09-12 11:00:00,93.71,93.76,93.69,93.73,166600.0,71.2074,71.2454,71.1922,71.2226,166600.0
2014-09-12 11:10:00,93.73,93.79,93.69,93.79,158500.0,71.2226,71.2682,71.1922,71.2682,158500.0
2014-09-12 11:20:00,93.78,93.84,93.76,93.78,226500.0,71.2606,71.3062,71.2454,71.2606,226500.0
2014-09-12 11:30:00,93.77,93.77,93.64,93.66,181400.0,71.253,71.253,71.1542,71.1694,181400.0
2014-09-12 11:40:00,93.66,93.66,93.58,93.58,102600.0,71.1694,71.1694,71.1087,71.1087,102600.0
2014-09-12 11:50:00,93.59,93.59,93.45,93.48,145300.0,71.1163,71.1163,71.0099,71.0327,145300.0
2014-09-12 12:00:00,93.48,93.5,93.35,93.4,117700.0,71.0327,71.0479,70.9339,70.9719,117700.0
2014-09-12 12:10:00,93.4,93.53,93.37,93.5,90700.0,70.9719,71.0707,70.9491,71.0479,90700.0
2014-09-12 12:20:00,93.5,93.55,93.47,93.53,108000.0,71.0479,71.0859,71.0251,71.0707,108000.0
2014-09-12 12:30:00,93.54,93.55,93.27,93.3,109800.0,71.0783,71.0859,70.8731,70.8959,109800.0
2014-09-12 12:40:00,93.29,93.45,93.27,93.43,88700.0,70.8883,71.0099,70.8731,70.9947,88700.0
2014-09-12 12:50:00,93.43,93.43,93.32,93.43,134300.0,70.9947,70.9947,70.9111,70.9947,134300.0
2014-09-12 13:00:00,93.43,93.49,93.35,93.4,92200.0,70.9947,71.0403,70.9339,70.9719,92200.0
2014-09-12 13:10:00,93.4,93.5,93.37,93.47,127000.0,70.9719,71.0479,70.9491,71.0251,127000.0
2014-09-12 13:20:00,93.47,93.54,93.45,93.51,95200.0,71.0251,71.0783,71.0099,71.0555,95200.0
2014-09-12 13:30:00,93.51,93.53,93.38,93.38,116600.0,71.0555,71.0707,70.9567,70.9567,116600.0
2014-09-12 13:40:00,93.38,93.45,93.35,93.4,95200.0,70.9567,71.0099,70.9339,70.9719,95200.0
2014-09-12 13:50:00,93.41,93.43,93.33,93.39,106400.0,70.9795,70.9947,70.9187,70.9643,106400.0
2014-09-12 14:00:00,93.38,93.39,93.33,93.38,82100.0,70.9567,70.9643,70.9187,70.9567,82100.0
2014-09-12 14:10:00,93.38,93.53,93.32,93.53,192000.0,70.9567,71.0707,70.9111,71.0707,192000.0
2014-09-12 14:20:00,93.52,93.53,93.44,93.48,78400.0,71.0631,71.0707,71.0023,71.0327,78400.0
2014-09-12 14:30:00,93.48,93.55,93.47,93.54,125000.0,71.0327,71.0859,71.0251,71.0783,125000.0
2014-09-12 14:40:00,93.54,93.65,93.51,93.57,231100.0,71.0783,71.1618,71.0555,71.1011,231100.0
2014-09-12 14:50:00,93.58,93.61,93.54,93.55,134100.0,71.1087,71.1314,71.0783,71.0859,134100.0
2014-09-12 15:00:00,93.56,93.56,93.49,93.51,142000.0,71.0935,71.0935,71.0403,71.0555,142000.0
2014-09-12 15:10:00,93.52,93.55,93.45,93.52,136000.0,71.0631,71.0859,71.0099,71.0631,136000.0
2014-09-12 15:20:00,93.53,93.54,93.43,93.43,167500.0,71.0707,71.0783,70.9947,70.9947,167500.0
2014-09-12 15:30:00,93.43,93.5,93.42,93.46,177100.0,70.9947,71.0479,70.9871,71.0175,177100.0
2014-09-12 15:40:00,93.45,93.46,93.31,93.43,250300.0,71.0099,71.0175,70.9035,70.9947,250300.0
2014-09-12 15:50:00,93.42,93.43,93.33,93.35,266400.0,70.9871,70.9947,70.9187,70.9339,266400.0
2014-09-15 09:30:00,93.26,93.68,93.26,93.66,291200.0,70.8655,71.1846,70.8655,71.1694,291200.0
2014-09-15 09:40:00,93.66,93.85,93.5,93.52,236200.0,71.1694,71.3138,71.0479,71.0631,236200.0
2014-09-15 09:50:00,93.53,93.61,93.41,93.46,168900.0,71.0707,71.1314,70.9795,71.0175,168900.0
2014-09-15 10:00:00,93.46,93.54,93.42,93.48,173700.0,71.0175,71.0783,70.9871,71.0327,173700.0
2014-09-15 10:10:00,93.48,93.66,93.48,93.55,141500.0,71.0327,71.1694,71.0327,71.0859,141500.0
2014-09-15 10:20:00,93.55,93.67,93.49,93.53,156000.0,71.0859,71.177,71.0403,71.0707,156000.0
2014-09-15 10:30:00,93.54,93.66,93.53,93.6,123500.0,71.0783,71.1694,71.0707,71.1239,123500.0
2014-09-15 10:40:00,93.61,93.68,93.55,93.67,108000.0,71.1314,71.1846,71.0859,71.177,108000.0
2014-09-15 10:50:00,93.67,93.8,93.63,93.8,153800.0,71.177,71.2758,71.1466,71.2758,153800.0
2014-09-15 11:00:00,93.8,93.85,93.71,93.83,160400.0,71.2758,71.3138,71.2074,71.2986,160400.0
2014-09-15 11:10:00,93.83,93.91,93.76,93.77,177300.0,71.2986,71.3594,71.2454,71.253,177300.0
2014-09-15 11:20:00,93.78,93.85,93.71,93.73,110200.0,71.2606,71.3138,71.2074,71.2226,110200.0
2014-09-15 11:30:00,93.73,93.78,93.69,93.7,112100.0,71.2226,71.2606,71.1922,71.1998,112100.0
2014-09-15 11:40:00,93.7,93.7,93.56,93.58,90300.0,71.1998,71.1998,71.0935,71.1087,90300.0
2014-09-15 11:50:00,93.59,93.6,93.52,93.52,82900.0,71.1163,71.1239,71.0631,71.0631,82900.0
2014-09-15 12:00:00,93.52,93.52,93.43,93.43,111400.0,71.0631,71.0631,70.9947,70.9947,111400.0
2014-09-15 12:10:00,93.44,93.44,93.33,93.33,87600.0,71.0023,71.0023,70.9187,70.9187,87600.0
2014-09-15 12:20:00,93.33,93.37,93.3,93.33,95700.0,70.9187,70.9491,70.8959,70.9187,95700.0
2014-09-15 12:30:00,93.33,93.34,93.26,93.28,102100.0,70.9187,70.9263,70.8655,70.8807,102100.0
2014-09-15 12:40:00,93.28,93.37,93.25,93.35,95200.0,70.8807,70.9491,70.8579,70.9339,95200.0
2014-09-15 12:50:00,93.34,93.35,93.28,93.28,58000.0,70.9263,70.9339,70.8807,70.8807,58000.0
2014-09-15 13:00:00,93.28,93.35,93.25,93.35,68900.0,70.8807,70.9339,70.8579,70.9339,68900.0
2014-09-15 13:10:00,93.35,93.38,93.3,93.38,70200.0,70.9339,70.9567,70.8959,70.9567,70200.0
2014-09-15 13:20:00,93.37,93.42,93.32,93.4,147000.0,70.9491,70.9871,70.9111,70.9719,147000.0
2014-09-15 13:30:00,93.41,93.45,93.38,93.44,71400.0,70.9795,71.0099,70.9567,71.0023,71400.0
2014-09-15 13:40:00,93.45,93.5,93.4,93.42,83000.0,71.0099,71.0479,70.9719,70.9871,83000.0
2014-09-15 13:50:00,93.41,93.46,93.4,93.45,94800.0,70.9795,71.0175,70.9719,71.0099,94800.0
2014-09-15 14:00:00,93.45,93.55,93.44,93.54,128700.0,71.0099,71.0859,71.0023,71.0783,128700.0
2014-09-15 14:10:00,93.54,93.56,93.44,93.53,91800.0,71.0783,71.0935,71.0023,71.0707,91800.0
2014-09-15 14:20:00,93.53,93.6,93.45,93.59,178700.0,71.0707,71.1239,71.0099,71.1163,178700.0
2014-09-15 14:30:00,93.59,93.62,93.52,93.57,132700.0,71.1163,71.139,71.0631,71.1011,132700.0
2014-09-15 14:40:00,93.58,93.63,93.52,93.61,94900.0,71.1087,71.1466,71.0631,71.1314,94900.0
2014-09-15 14:50:00,93.61,93.68,93.61,93.65,88800.0,71.1314,71.1846,71.1314,71.1618,88800.0
2014-09-15 15:00:00,93.64,93.65,93.55,93.55,84600.0,71.1542,71.1618,71.0859,71.0859,84600.0
2014-09-15 15:10:00,93.56,93.59,93.49,93.5,150600.0,71.0935,71.1163,71.0403,71.0479,150600.0
2014-09-15 15:20:00,93.5,93.51,93.39,93.45,149400.0,71.0479,71.0555,70.9643,71.0099,149400.0
2014-09-15 15:30:00,93.45,93.46,93.39,93.44,281000.0,71.0099,71.0175,70.9643,71.0023,281000.0
2014-09-15 15:40:00,93.43,93.49,93.35,93.36,234200.0,70.9947,71.0403,70.9339,70.9415,234200.0
2014-09-15 15:50:00,93.36,93.48,93.33,93.46,395700.0,70.9415,71.0327,70.9187,71.0175,395700.0
2014-09-16 09:30:00,93.27,93.65,93.25,93.61,329100.0,70.8731,71.1618,70.8579,71.1314,329100.0
2014-09-16 09:40:00,93.62,93.86,93.6,93.84,243000.0,71.139,71.3214,71.1239,71.3062,243000.0
2014-09-16 09:50:00,93.82,93.94,93.72,93.86,189800.0,71.291,71.3822,71.215,71.3214,189800.0
2014-09-16 10:00:00,93.86,93.9,93.47,93.48,220600.0,71.3214,71.3518,71.0251,71.0327,220600.0
2014-09-16 10:10:00,93.48,93.65,93.47,93.54,153800.0,71.0327,71.1618,71.0251,71.0783,153800.0
2014-09-16 10:20:00,93.53,93.67,93.5,93.57,103500.0,71.0707,71.177,71.0479,71.1011,103500.0
2014-09-16 10:30:00,93.57,93.61,93.49,93.57,98200.0,71.1011,71.1314,71.0403,71.1011,98200.0
2014-09-16 10:40:00,93.57,93.65,93.55,93.55,94600.0,71.1011,71.1618,71.0859,71.0859,94600.0
2014-09-16 10:50:00,93.56,93.62,93.54,93.56,295200.0,71.0935,71.139,71.0783,71.0935,295200.0
2014-09-16 11:00:00,93.57,93.59,93.5,93.51,83100.0,71.1011,71.1163,71.0479,71.0555,83100.0
2014-09-16 11:10:00,93.51,93.61,93.5,93.56,97100.0,71.0555,71.1314,71.0479,71.0935,97100.0
2014-09-16 11:20:00,93.56,93.76,93.56,93.76,107100.0,71.0935,71.2454,71.0935,71.2454,107100.0
2014-09-16 11:30:00,93.76,93.81,93.72,93.73,124400.0,71.2454,71.2834,71.215,71.2226,124400.0
2014-09-16 11:40:00,93.73,93.95,93.73,93.94,135400.0,71.2226,71.3898,71.2226,71.3822,135400.0
2014-09-16 11:50:00,93.95,94.11,93.94,93.99,213900.0,71.3898,71.5114,71.3822,71.4202,213900.0
2014-09-16 12:00:00,93.99,94.03,93.92,93.92,120600.0,71.4202,71.4506,71.367,71.367,120600.0
2014-09-16 12:10:00,93.92,93.96,93.88,93.9,119300.0,71.367,71.3974,71.3366,71.3518,119300.0
2014-09-16 12:20:00,93.9,93.97,93.86,93.9,115200.0,71.3518,71.405,71.3214,71.3518,115200.0
2014-09-16 12:30:00,93.9,93.95,93.86,93.94,91300.0,71.3518,71.3898,71.3214,71.3822,91300.0
2014-09-16 12:40:00,93.94,93.96,93.87,93.88,65000.0,71.3822,71.3974,71.329,71.3366,65000.0
2014-09-16 12:50:00,93.87,93.9,93.85,93.85,55700.0,71.329,71.3518,71.3138,71.3138,55700.0
2014-09-16 13:00:00,93.86,93.9,93.79,93.81,80200.0,71.3214,71.3518,71.2682,71.2834,80200.0
2014-09-16 13:10:00,93.8,94.04,93.8,94.04,121600.0,71.2758,71.4582,71.2758,71.4582,121600.0
2014-09-16 13:20:00,94.05,94.07,94.01,94.05,84100.0,71.4658,71.481,71.4354,71.4658,84100.0
2014-09-16 13:30:00,94.06,94.08,94.01,94.03,82600.0,71.4734,71.4886,71.4354,71.4506,82600.0
2014-09-16 13:40:00,94.03,94.04,93.97,93.97,48300.0,71.4506,71.4582,71.405,71.405,48300.0
2014-09-16 13:50:00,93.98,94.0,93.94,93.97,102100.0,71.4126,71.4278,71.3822,71.405,102100.0
2014-09-16 14:00:00,93.96,93.98,93.9,93.9,71800.0,71.3974,71.4126,71.3518,71.3518,71800.0
2014-09-16 14:10:00,93.91,93.93,93.86,93.89,88000.0,71.3594,71.3746,71.3214,71.3442,88000.0
2014-09-16 14:20:00,93.89,93.94,93.88,93.88,60400.0,71.3442,71.3822,71.3366,71.3366,60400.0
2014-09-16 14:30:00,93.88,93.91,93.81,93.82,94200.0,71.3366,71.3594,71.2834,71.291,94200.0
2014-09-16 14:40:00,93.81,93.87,93.78,93.8,112400.0,71.2834,71.329,71.2606,71.2758,112400.0
2014-09-16 14:50:00,93.8,93.81,93.73,93.76,80800.0,71.2758,71.2834,71.2226,71.2454,80800.0
2014-09-16 15:00:00,93.76,93.77,93.73,93.73,97200.0,71.2454,71.253,71.2226,71.2226,97200.0
2014-09-16 15:10:00,93.73,93.75,93.73,93.74,91000.0,71.2226,71.2378,71.2226,71.2302,91000.0
2014-09-16 15:20:00,93.75,93.75,93.7,93.74,99100.0,71.2378,71.2378,71.1998,71.2302,99100.0
2014-09-16 15:30:00,93.74,93.75,93.7,93.74,142600.0,71.2302,71.2378,71.1998,71.2302,142600.0
2014-09-16 15:40:00,93.74,93.82,93.73,93.8,189300.0,71.2302,71.291,71.2226,71.2758,189300.0
2014-09-16 15:50:00,93.79,93.8,93.73,93.74,297700.0,71.2682,71.2758,71.2226,71.2302,297700.0
2014-09-17 09:30:00,93.68,93.7,93.31,93.44,212300.0,71.1846,71.1998,70.9035,71.0023,212300.0
2014-09-17 09:40:00,93.43,93.49,93.33,93.41,106600.0,70.9947,71.0403,70.9187,70.9795,106600.0
2014-09-17 09:50:00,93.42,93.49,93.29,93.29,118200.0,70.9871,71.0403,70.8883,70.8883,118200.0
2014-09-17 10:00:00,93.29,93.49,93.26,93.42,198900.0,70.8883,71.0403,70.8655,70.9871,198900.0
2014-09-17 10:10:00,93.41,93.43,93.27,93.31,140000.0,70.9795,70.9947,70.8731,70.9035,140000.0
2014-09-17 10:20:00,93.31,93.4,93.25,93.39,107100.0,70.9035,70.9719,70.8579,70.9643,107100.0
2014-09-17 10:30:00,93.4,93.48,93.38,93.47,131900.0,70.9719,71.0327,70.9567,71.0251,131900.0
2014-09-17 10:40:00,93.46,93.48,93.39,93.41,107500.0,71.0175,71.0327,70.9643,70.9795,107500.0
2014-09-17 10:50:00,93.42,93.46,93.34,93.37,104400.0,70.9871,71.0175,70.9263,70.9491,104400.0
2014-09-17 11:00:00,93.36,93.4,93.33,93.35,65000.0,70.9415,70.9719,70.9187,70.9339,65000.0
2014-09-17 11:10:00,93.35,93.39,93.27,93.28,67800.0,70.9339,70.9643,70.8731,70.8807,67800.0
2014-09-17 11:20:00,93.27,93.33,93.27,93.33,77800.0,70.8731,70.9187,70.8731,70.9187,77800.0
2014-09-17 11:30:00,93.34,93.39,93.25,93.37,101400.0,70.9263,70.9643,70.8579,70.9491,101400.0
2014-09-17 11:40:00,93.37,93.39,93.31,93.35,75500.0,70.9491,70.9643,70.9035,70.9339,75500.0
2014-09-17 11:50:00,93.35,93.47,93.31,93.45,114000.0,70.9339,71.0251,70.9035,71.0099,114000.0
2014-09-17 12:00:00,93.45,93.53,93.44,93.49,75100.0,71.0099,71.0707,71.0023,71.0403,75100.0
2014-09-17 12:10:00,93.5,93.5,93.37,93.4,62600.0,71.0479,71.0479,70.9491,70.9719,62600.0
2014-09-17 12:20:00,93.39,93.42,93.33,93.37,76400.0,70.9643,70.9871,70.9187,70.9491,76400.0
2014-09-17 12:30:00,93.37,93.44,93.36,93.44,60400.0,70.9491,71.0023,70.9415,71.0023,60400.0
2014-09-17 12:40:00,93.44,93.46,93.42,93.42,39400.0,71.0023,71.0175,70.9871,70.9871,39400.0
2014-09-17 12:50:00,93.42,93.56,93.41,93.51,71200.0,70.9871,71.0935,70.9795,71.0555,71200.0
2014-09-17 13:00:00,93.52,93.55,93.46,93.51,107000.0,71.0631,71.0859,71.0175,71.0555,107000.0
2014-09-17 13:10:00,93.5,93.5,93.37,93.39,91800.0,71.0479,71.0479,70.9491,70.9643,91800.0
2014-09-17 13:20:00,93.38,93.4,93.32,93.37,60100.0,70.9567,70.9719,70.9111,70.9491,60100.0
2014-09-17 13:30:00,93.37,93.4,93.33,93.39,62800.0,70.9491,70.9719,70.9187,70.9643,62800.0
2014-09-17 13:40:00,93.4,93.46,93.38,93.43,54300.0,70.9719,71.0175,70.9567,70.9947,54300.0
2014-09-17 13:50:00,93.42,93.53,93.42,93.47,75800.0,70.9871,71.0707,70.9871,71.0251,75800.0
2014-09-17 14:00:00,93.47,93.62,93.18,93.28,192600.0,71.0251,71.139,70.8047,70.8807,192600.0
2014-09-17 14:10:00,93.29,93.49,93.29,93.42,174400.0,70.8883,71.0403,70.8883,70.9871,174400.0
2014-09-17 14:20:00,93.43,93.58,93.4,93.54,110100.0,70.9947,71.1087,70.9719,71.0783,110100.0
2014-09-17 14:30:00,93.54,93.59,93.45,93.56,95300.0,71.0783,71.1163,71.0099,71.0935,95300.0
2014-09-17 14:40:00,93.55,93.62,93.49,93.57,102300.0,71.0859,71.139,71.0403,71.1011,102300.0
2014-09-17 14:50:00,93.57,93.66,93.52,93.61,137900.0,71.1011,71.1694,71.0631,71.1314,137900.0
2014-09-17 15:00:00,93.62,93.75,93.61,93.72,120700.0,71.139,71.2378,71.1314,71.215,120700.0
2014-09-17 15:10:00,93.73,93.83,93.7,93.78,117200.0,71.2226,71.2986,71.1998,71.2606,117200.0
2014-09-17 15:20:00,93.78,93.78,93.56,93.62,187900.0,71.2606,71.2606,71.0935,71.139,187900.0
2014-09-17 15:30:00,93.62,93.63,93.46,93.47,166500.0,71.139,71.1466,71.0175,71.0251,166500.0
2014-09-17 15:40:00,93.47,93.57,93.43,93.51,252100.0,71.0251,71.1011,70.9947,71.0555,252100.0
2014-09-17 15:50:00,93.51,93.56,93.47,93.52,334500.0,71.0555,71.0935,71.0251,71.0631,334500.0
2014-09-18 09:30:00,93.43,93.76,93.43,93.59,291400.0,70.9947,71.2454,70.9947,71.1163,291400.0
2014-09-18 09:40:00,93.59,93.61,93.44,93.54,188000.0,71.1163,71.1314,71.0023,71.0783,188000.0
2014-09-18 09:50:00,93.57,93.75,93.55,93.71,114700.0,71.1011,71.2378,71.0859,71.2074,114700.0
2014-09-18 10:00:00,93.69,93.77,93.64,93.76,106400.0,71.1922,71.253,71.1542,71.2454,106400.0
2014-09-18 10:10:00,93.77,93.9,93.66,93.75,184500.0,71.253,71.3518,71.1694,71.2378,184500.0
2014-09-18 10:20:00,93.76,93.85,93.65,93.68,115200.0,71.2454,71.3138,71.1618,71.1846,115200.0
2014-09-18 10:30:00,93.69,93.84,93.68,93.83,60200.0,71.1922,71.3062,71.1846,71.2986,60200.0
2014-09-18 10:40:00,93.83,93.84,93.78,93.78,76300.0,71.2986,71.3062,71.2606,71.2606,76300.0
2014-09-18 10:50:00,93.78,93.8,93.7,93.71,80000.0,71.2606,71.2758,71.1998,71.2074,80000.0
2014-09-18 11:00:00,93.72,93.76,93.49,93.49,171700.0,71.215,71.2454,71.0403,71.0403,171700.0
2014-09-18 11:10:00,93.5,93.56,93.42,93.43,189900.0,71.0479,71.0935,70.9871,70.9947,189900.0
2014-09-18 11:20:00,93.44,93.51,93.44,93.51,112900.0,71.0023,71.0555,71.0023,71.0555,112900.0
2014-09-18 11:30:00,93.52,93.52,93.45,93.47,81500.0,71.0631,71.0631,71.0099,71.0251,81500.0
2014-09-18 11:40:00,93.46,93.47,93.42,93.45,72700.0,71.0175,71.0251,70.9871,71.0099,72700.0
2014-09-18 11:50:00,93.43,93.44,93.36,93.43,77700.0,70.9947,71.0023,70.9415,70.9947,77700.0
2014-09-18 12:00:00,93.43,93.43,93.26,93.42,152900.0,70.9947,70.9947,70.8655,70.9871,152900.0
2014-09-18 12:10:00,93.42,93.43,93.31,93.35,69300.0,70.9871,70.9947,70.9035,70.9339,69300.0
2014-09-18 12:20:00,93.36,93.53,93.35,93.48,66100.0,70.9415,71.0707,70.9339,71.0327,66100.0
2014-09-18 12:30:00,93.48,93.49,93.4,93.4,62800.0,71.0327,71.0403,70.9719,70.9719,62800.0
2014-09-18 12:40:00,93.4,93.46,93.37,93.43,61400.0,70.9719,71.0175,70.9491,70.9947,61400.0
2014-09-18 12:50:00,93.44,93.44,93.38,93.39,53400.0,71.0023,71.0023,70.9567,70.9643,53400.0
2014-09-18 13:00:00,93.39,93.42,93.35,93.35,74000.0,70.9643,70.9871,70.9339,70.9339,74000.0
2014-09-18 13:10:00,93.36,93.49,93.36,93.37,62400.0,70.9415,71.0403,70.9415,70.9491,62400.0
2014-09-18 13:20:00,93.38,93.38,93.35,93.36,36900.0,70.9567,70.9567,70.9339,70.9415,36900.0
2014-09-18 13:30:00,93.37,93.45,93.31,93.45,73000.0,70.9491,71.0099,70.9035,71.0099,73000.0
2014-09-18 13:40:00,93.45,93.51,93.43,93.48,55300.0,71.0099,71.0555,70.9947,71.0327,55300.0
2014-09-18 13:50:00,93.49,93.53,93.45,93.52,62200.0,71.0403,71.0707,71.0099,71.0631,62200.0
2014-09-18 14:00:00,93.53,93.56,93.49,93.5,49100.0,71.0707,71.0935,71.0403,71.0479,49100.0
2014-09-18 14:10:00,93.5,93.51,93.4,93.4,81200.0,71.0479,71.0555,70.9719,70.9719,81200.0
2014-09-18 14:20:00,93.4,93.43,93.38,93.43,74400.0,70.9719,70.9947,70.9567,70.9947,74400.0
2014-09-18 14:30:00,93.43,93.46,93.39,93.43,140200.0,70.9947,71.0175,70.9643,70.9947,140200.0
2014-09-18 14:40:00,93.43,93.52,93.43,93.51,58100.0,70.9947,71.0631,70.9947,71.0555,58100.0
2014-09-18 14:50:00,93.5,93.55,93.46,93.47,100500.0,71.0479,71.0859,71.0175,71.0251,100500.0
2014-09-18 15:00:00,93.48,93.69,93.48,93.68,123200.0,71.0327,71.1922,71.0327,71.1846,123200.0
2014-09-18 15:10:00,93.68,93.7,93.63,93.69,87800.0,71.1846,71.1998,71.1466,71.1922,87800.0
2014-09-18 15:20:00,93.69,93.71,93.63,93.64,78500.0,71.1922,71.2074,71.1466,71.1542,78500.0
2014-09-18 15:30:00,93.64,93.65,93.53,93.59,140500.0,71.1542,71.1618,71.0707,71.1163,140500.0
2014-09-18 15:40:00,93.59,93.59,93.5,93.57,189500.0,71.1163,71.1163,71.0479,71.1011,189500.0
2014-09-18 15:50:00,93.56,93.57,93.44,93.47,252600.0,71.0935,71.1011,71.0023,71.0251,252600.0
2014-09-19 09:30:00,93.95,94.1,93.8,94.04,2028500.0,71.3898,71.5038,71.2758,71.4582,2028500.0
2014-09-19 09:40:00,94.04,94.46,94.02,94.45,256900.0,71.4582,71.7773,71.443,71.7697,256900.0
2014-09-19 09:50:00,94.45,94.93,94.41,94.79,560500.0,71.7697,72.1345,71.7393,72.0281,560500.0
2014-09-19 10:00:00,94.81,94.81,94.6,94.61,210300.0,72.0433,72.0433,71.8837,71.8913,210300.0
2014-09-19 10:10:00,94.62,94.63,94.37,94.62,298800.0,71.8989,71.9065,71.709,71.8989,298800.0
2014-09-19 10:20:00,94.63,94.75,94.56,94.7,150800.0,71.9065,71.9977,71.8533,71.9597,150800.0
2014-09-19 10:30:00,94.7,94.74,94.59,94.63,95600.0,71.9597,71.9901,71.8761,71.9065,95600.0
2014-09-19 10:40:00,94.62,94.62,94.48,94.54,125100.0,71.8989,71.8989,71.7925,71.8381,125100.0
2014-09-19 10:50:00,94.54,94.58,94.42,94.5,88200.0,71.8381,71.8685,71.7469,71.8077,88200.0
2014-09-19 11:00:00,94.52,94.64,94.51,94.64,72100.0,71.8229,71.9141,71.8153,71.9141,72100.0
2014-09-19 11:10:00,94.63,94.63,94.49,94.61,67700.0,71.9065,71.9065,71.8001,71.8913,67700.0
2014-09-19 11:20:00,94.62,94.72,94.61,94.7,91900.0,71.8989,71.9749,71.8913,71.9597,91900.0
2014-09-19 11:30:00,94.69,94.71,94.53,94.55,81700.0,71.9521,71.9673,71.8305,71.8457,81700.0
2014-09-19 11:40:00,94.54,94.58,94.44,94.47,79000.0,71.8381,71.8685,71.7621,71.7849,79000.0
2014-09-19 11:50:00,94.46,94.49,94.42,94.42,75000.0,71.7773,71.8001,71.7469,71.7469,75000.0
2014-09-19 12:00:00,94.41,94.44,94.27,94.33,83700.0,71.7393,71.7621,71.633,71.6786,83700.0
2014-09-19 12:10:00,94.32,94.39,94.32,94.37,62400.0,71.671,71.7241,71.671,71.709,62400.0
2014-09-19 12:20:00,94.37,94.45,94.36,94.45,89800.0,71.709,71.7697,71.7014,71.7697,89800.0
2014-09-19 12:30:00,94.45,94.46,94.39,94.41,107600.0,71.7697,71.7773,71.7241,71.7393,107600.0
2014-09-19 12:40:00,94.41,94.43,94.39,94.43,85000.0,71.7393,71.7545,71.7241,71.7545,85000.0
2014-09-19 12:50:00,94.42,94.45,94.39,94.44,58200.0,71.7469,71.7697,71.7241,71.7621,58200.0
2014-09-19 13:00:00,94.44,94.5,94.42,94.48,64600.0,71.7621,71.8077,71.7469,71.7925,64600.0
2014-09-19 13:10:00,94.49,94.5,94.41,94.41,72300.0,71.8001,71.8077,71.7393,71.7393,72300.0
2014-09-19 13:20:00,94.4,94.5,94.4,94.43,52200.0,71.7317,71.8077,71.7317,71.7545,52200.0
2014-09-19 13:30:00,94.43,94.43,94.33,94.33,56700.0,71.7545,71.7545,71.6786,71.6786,56700.0
2014-09-19 13:40:00,94.33,94.34,94.25,94.31,82100.0,71.6786,71.6862,71.6178,71.6634,82100.0
2014-09-19 13:50:00,94.31,94.41,94.3,94.41,88700.0,71.6634,71.7393,71.6558,71.7393,88700.0
2014-09-19 14:00:00,94.41,94.45,94.4,94.42,61600.0,71.7393,71.7697,71.7317,71.7469,61600.0
2014-09-19 14:10:00,94.42,94.44,94.39,94.42,44100.0,71.7469,71.7621,71.7241,71.7469,44100.0
2014-09-19 14:20:00,94.43,94.47,94.41,94.42,69700.0,71.7545,71.7849,71.7393,71.7469,69700.0
2014-09-19 14:30:00,94.42,94.45,94.4,94.43,72700.0,71.7469,71.7697,71.7317,71.7545,72700.0
2014-09-19 14:40:00,94.44,94.51,94.44,94.51,57000.0,71.7621,71.8153,71.7621,71.8153,57000.0
2014-09-19 14:50:00,94.51,94.53,94.5,94.52,47900.0,71.8153,71.8305,71.8077,71.8229,47900.0
2014-09-19 15:00:00,94.52,94.58,94.51,94.58,53600.0,71.8229,71.8685,71.8153,71.8685,53600.0
2014-09-19 15:10:00,94.58,94.58,94.46,94.47,100500.0,71.8685,71.8685,71.7773,71.7849,100500.0
2014-09-19 15:20:00,94.47,94.49,94.45,94.46,88200.0,71.7849,71.8001,71.7697,71.7773,88200.0
2014-09-19 15:30:00,94.47,94.51,94.45,94.45,220500.0,71.7849,71.8153,71.7697,71.7697,220500.0
2014-09-19 15:40:00,94.45,94.51,94.38,94.46,255900.0,71.7697,71.8153,71.7165,71.7773,255900.0
2014-09-19 15:50:00,94.46,94.47,94.36,94.4,619500.0,71.7773,71.7849,71.7014,71.7317,619500.0
2014-09-22 09:30:00,94.12,94.3,94.11,94.18,230700.0,71.519,71.6558,71.5114,71.5646,230700.0
2014-09-22 09:40:00,94.19,94.47,94.09,94.19,281500.0,71.5722,71.7849,71.4962,71.5722,281500.0
2014-09-22 09:50:00,94.18,94.25,93.96,94.0,144300.0,71.5646,71.6178,71.3974,71.4278,144300.0
2014-09-22 10:00:00,93.99,94.15,93.98,94.12,128500.0,71.4202,71.5418,71.4126,71.519,128500.0
2014-09-22 10:10:00,94.11,94.17,94.05,94.09,123900.0,71.5114,71.557,71.4658,71.4962,123900.0
2014-09-22 10:20:00,94.08,94.21,94.04,94.17,181100.0,71.4886,71.5874,71.4582,71.557,181100.0
2014-09-22 10:30:00,94.16,94.16,94.01,94.08,140100.0,71.5494,71.5494,71.4354,71.4886,140100.0
2014-09-22 10:40:00,94.07,94.11,94.01,94.07,122900.0,71.481,71.5114,71.4354,71.481,122900.0
2014-09-22 10:50:00,94.07,94.12,94.0,94.12,199100.0,71.481,71.519,71.4278,71.519,199100.0
2014-09-22 11:00:00,94.11,94.11,94.02,94.04,106900.0,71.5114,71.5114,71.443,71.4582,106900.0
2014-09-22 11:10:00,94.03,94.07,93.99,94.01,110300.0,71.4506,71.481,71.4202,71.4354,110300.0
2014-09-22 11:20:00,94.0,94.04,93.96,94.0,108800.0,71.4278,71.4582,71.3974,71.4278,108800.0
2014-09-22 11:30:00,94.01,94.04,93.97,93.99,104900.0,71.4354,71.4582,71.405,71.4202,104900.0
2014-09-22 11:40:00,93.98,94.06,93.96,93.99,79000.0,71.4126,71.4734,71.3974,71.4202,79000.0
2014-09-22 11:50:00,94.0,94.06,94.0,94.06,43500.0,71.4278,71.4734,71.4278,71.4734,43500.0
2014-09-22 12:00:00,94.07,94.07,93.97,94.0,61600.0,71.481,71.481,71.405,71.4278,61600.0
2014-09-22 12:10:00,94.01,94.04,93.98,94.0,103000.0,71.4354,71.4582,71.4126,71.4278,103000.0
2014-09-22 12:20:00,94.01,94.02,93.96,93.97,55900.0,71.4354,71.443,71.3974,71.405,55900.0
2014-09-22 12:30:00,93.98,94.0,93.93,93.98,83300.0,71.4126,71.4278,71.3746,71.4126,83300.0
2014-09-22 12:40:00,94.0,94.01,93.95,93.98,49500.0,71.4278,71.4354,71.3898,71.4126,49500.0
2014-09-22 12:50:00,93.97,94.01,93.93,93.95,68700.0,71.405,71.4354,71.3746,71.3898,68700.0
2014-09-22 13:00:00,93.95,94.01,93.94,93.95,81700.0,71.3898,71.4354,71.3822,71.3898,81700.0
2014-09-22 13:10:00,93.95,93.98,93.91,93.98,75600.0,71.3898,71.4126,71.3594,71.4126,75600.0
2014-09-22 13:20:00,93.97,94.02,93.94,93.99,29900.0,71.405,71.443,71.3822,71.4202,29900.0
2014-09-22 13:30:00,93.99,94.03,93.95,93.96,38400.0,71.4202,71.4506,71.3898,71.3974,38400.0
2014-09-22 13:40:00,93.96,93.99,93.93,93.98,69400.0,71.3974,71.4202,71.3746,71.4126,69400.0
2014-09-22 13:50:00,93.97,93.98,93.89,93.9,68600.0,71.405,71.4126,71.3442,71.3518,68600.0
2014-09-22 14:00:00,93.91,93.94,93.9,93.91,45200.0,71.3594,71.3822,71.3518,71.3594,45200.0
2014-09-22 14:10:00,93.91,93.94,93.89,93.91,62000.0,71.3594,71.3822,71.3442,71.3594,62000.0
2014-09-22 14:20:00,93.92,93.93,93.82,93.84,78900.0,71.367,71.3746,71.291,71.3062,78900.0
2014-09-22 14:30:00,93.84,93.9,93.82,93.9,52500.0,71.3062,71.3518,71.291,71.3518,52500.0
2014-09-22 14:40:00,93.9,93.92,93.85,93.89,93600.0,71.3518,71.367,71.3138,71.3442,93600.0
2014-09-22 14:50:00,93.88,93.9,93.86,93.86,59500.0,71.3366,71.3518,71.3214,71.3214,59500.0
2014-09-22 15:00:00,93.87,93.91,93.85,93.85,57600.0,71.329,71.3594,71.3138,71.3138,57600.0
2014-09-22 15:10:00,93.86,93.92,93.83,93.91,91300.0,71.3214,71.367,71.2986,71.3594,91300.0
2014-09-22 15:20:00,93.92,93.97,93.91,93.95,83900.0,71.367,71.405,71.3594,71.3898,83900.0
2014-09-22 15:30:00,93.96,94.03,93.95,94.03,94500.0,71.3974,71.4506,71.3898,71.4506,94500.0
2014-09-22 15:40:00,94.03,94.04,93.97,93.97,90200.0,71.4506,71.4582,71.405,71.405,90200.0
2014-09-22 15:50:00,93.98,94.02,93.91,93.94,285300.0,71.4126,71.443,71.3594,71.3822,285300.0
2014-09-23 09:30:00,93.7,94.15,93.6,94.08,192400.0,71.1998,71.5418,71.1239,71.4886,192400.0
2014-09-23 09:40:00,94.09,94.09,93.96,94.0,102400.0,71.4962,71.4962,71.3974,71.4278,102400.0
2014-09-23 09:50:00,94.0,94.06,93.9,93.98,154200.0,71.4278,71.4734,71.3518,71.4126,154200.0
2014-09-23 10:00:00,93.98,94.03,93.92,93.92,79500.0,71.4126,71.4506,71.367,71.367,79500.0
2014-09-23 10:10:00,93.92,94.0,93.88,93.91,112200.0,71.367,71.4278,71.3366,71.3594,112200.0
2014-09-23 10:20:00,93.91,93.97,93.86,93.94,93100.0,71.3594,71.405,71.3214,71.3822,93100.0
2014-09-23 10:30:00,93.93,93.98,93.84,93.84,58600.0,71.3746,71.4126,71.3062,71.3062,58600.0
2014-09-23 10:40:00,93.85,93.93,93.72,93.73,127200.0,71.3138,71.3746,71.215,71.2226,127200.0
2014-09-23 10:50:00,93.74,93.77,93.65,93.72,82000.0,71.2302,71.253,71.1618,71.215,82000.0
2014-09-23 11:00:00,93.72,93.79,93.7,93.75,108200.0,71.215,71.2682,71.1998,71.2378,108200.0
2014-09-23 11:10:00,93.76,93.78,93.7,93.72,159100.0,71.2454,71.2606,71.1998,71.215,159100.0
2014-09-23 11:20:00,93.73,93.75,93.48,93.5,132500.0,71.2226,71.2378,71.0327,71.0479,132500.0
2014-09-23 11:30:00,93.51,93.59,93.46,93.55,85600.0,71.0555,71.1163,71.0175,71.0859,85600.0
2014-09-23 11:40:00,93.55,93.66,93.54,93.64,61600.0,71.0859,71.1694,71.0783,71.1542,61600.0
2014-09-23 11:50:00,93.62,93.67,93.58,93.59,69700.0,71.139,71.177,71.1087,71.1163,69700.0
2014-09-23 12:00:00,93.59,93.66,93.51,93.54,55700.0,71.1163,71.1694,71.0555,71.0783,55700.0
2014-09-23 12:10:00,93.54,93.61,93.54,93.58,65700.0,71.0783,71.1314,71.0783,71.1087,65700.0
2014-09-23 12:20:00,93.57,93.61,93.52,93.56,47000.0,71.1011,71.1314,71.0631,71.0935,47000.0
2014-09-23 12:30:00,93.56,93.61,93.55,93.55,51700.0,71.0935,71.1314,71.0859,71.0859,51700.0
2014-09-23 12:40:00,93.55,93.56,93.48,93.48,56600.0,71.0859,71.0935,71.0327,71.0327,56600.0
2014-09-23 12:50:00,93.49,93.63,93.48,93.6,53600.0,71.0403,71.1466,71.0327,71.1239,53600.0
2014-09-23 13:00:00,93.62,93.62,93.48,93.53,73700.0,71.139,71.139,71.0327,71.0707,73700.0
2014-09-23 13:10:00,93.54,93.58,93.44,93.47,84300.0,71.0783,71.1087,71.0023,71.0251,84300.0
2014-09-23 13:20:00,93.48,93.59,93.48,93.59,126800.0,71.0327,71.1163,71.0327,71.1163,126800.0
2014-09-23 13:30:00,93.57,93.69,93.57,93.61,82600.0,71.1011,71.1922,71.1011,71.1314,82600.0
2014-09-23 13:40:00,93.63,93.67,93.58,93.59,89100.0,71.1466,71.177,71.1087,71.1163,89100.0
2014-09-23 13:50:00,93.59,93.6,93.54,93.54,105500.0,71.1163,71.1239,71.0783,71.0783,105500.0
2014-09-23 14:00:00,93.54,93.65,93.53,93.63,113500.0,71.0783,71.1618,71.0707,71.1466,113500.0
2014-09-23 14:10:00,93.63,93.68,93.57,93.57,62400.0,71.1466,71.1846,71.1011,71.1011,62400.0
2014-09-23 14:20:00,93.58,93.6,93.53,93.56,115100.0,71.1087,71.1239,71.0707,71.0935,115100.0
2014-09-23 14:30:00,93.55,93.6,93.5,93.51,63800.0,71.0859,71.1239,71.0479,71.0555,63800.0
2014-09-23 14:40:00,93.51,93.57,93.5,93.56,131600.0,71.0555,71.1011,71.0479,71.0935,131600.0
2014-09-23 14:50:00,93.56,93.65,93.56,93.64,76100.0,71.0935,71.1618,71.0935,71.1542,76100.0
2014-09-23 15:00:00,93.65,93.69,93.61,93.66,63000.0,71.1618,71.1922,71.1314,71.1694,63000.0
2014-09-23 15:10:00,93.66,93.66,93.63,93.63,63600.0,71.1694,71.1694,71.1466,71.1466,63600.0
2014-09-23 15:20:00,93.64,93.7,93.61,93.68,82500.0,71.1542,71.1998,71.1314,71.1846,82500.0
2014-09-23 15:30:00,93.68,93.74,93.66,93.72,91000.0,71.1846,71.2302,71.1694,71.215,91000.0
2014-09-23 15:40:00,93.72,93.73,93.69,93.69,102500.0,71.215,71.2226,71.1922,71.1922,102500.0
2014-09-23 15:50:00,93.7,93.7,93.53,93.53,288100.0,71.1998,71.1998,71.0707,71.0707,288100.0
2014-09-24 09:30:00,93.7,94.4,93.66,94.28,480400.0,71.1998,71.7317,71.1694,71.6406,480400.0
2014-09-24 09:40:00,94.28,94.3,94.03,94.06,271300.0,71.6406,71.6558,71.4506,71.4734,271300.0
2014-09-24 09:50:00,94.04,94.33,94.04,94.3,153200.0,71.4582,71.6786,71.4582,71.6558,153200.0
2014-09-24 10:00:00,94.3,94.4,94.22,94.3,142400.0,71.6558,71.7317,71.595,71.6558,142400.0
2014-09-24 10:10:00,94.29,94.35,94.21,94.23,91500.0,71.6482,71.6938,71.5874,71.6026,91500.0
2014-09-24 10:20:00,94.22,94.23,94.12,94.18,98900.0,71.595,71.6026,71.519,71.5646,98900.0
2014-09-24 10:30:00,94.18,94.32,94.16,94.3,69900.0,71.5646,71.671,71.5494,71.6558,69900.0
2014-09-24 10:40:00,94.3,94.34,94.26,94.33,67200.0,71.6558,71.6862,71.6254,71.6786,67200.0
2014-09-24 10:50:00,94.35,94.35,94.2,94.2,58100.0,71.6938,71.6938,71.5798,71.5798,58100.0
2014-09-24 11:00:00,94.22,94.29,94.2,94.28,97100.0,71.595,71.6482,71.5798,71.6406,97100.0
2014-09-24 11:10:00,94.29,94.33,94.29,94.31,48800.0,71.6482,71.6786,71.6482,71.6634,48800.0
2014-09-24 11:20:00,94.31,94.46,94.31,94.42,252200.0,71.6634,71.7773,71.6634,71.7469,252200.0
2014-09-24 11:30:00,94.42,94.69,94.4,94.67,234500.0,71.7469,71.9521,71.7317,71.9369,234500.0
2014-09-24 11:40:00,94.66,94.69,94.62,94.64,246900.0,71.9293,71.9521,71.8989,71.9141,246900.0
2014-09-24 11:50:00,94.62,94.66,94.61,94.63,145900.0,71.8989,71.9293,71.8913,71.9065,145900.0
2014-09-24 12:00:00,94.63,94.66,94.55,94.6,105400.0,71.9065,71.9293,71.8457,71.8837,105400.0
2014-09-24 12:10:00,94.6,94.65,94.57,94.65,72700.0,71.8837,71.9217,71.8609,71.9217,72700.0
2014-09-24 12:20:00,94.65,94.69,94.65,94.68,77100.0,71.9217,71.9521,71.9217,71.9445,77100.0
2014-09-24 12:30:00,94.67,94.73,94.66,94.73,111900.0,71.9369,71.9825,71.9293,71.9825,111900.0
2014-09-24 12:40:00,94.73,94.8,94.73,94.77,61400.0,71.9825,72.0357,71.9825,72.0129,61400.0
2014-09-24 12:50:00,94.76,94.8,94.73,94.78,69200.0,72.0053,72.0357,71.9825,72.0205,69200.0
2014-09-24 13:00:00,94.77,94.82,94.76,94.78,207600.0,72.0129,72.0509,72.0053,72.0205,207600.0
2014-09-24 13:10:00,94.77,94.9,94.75,94.9,154900.0,72.0129,72.1117,71.9977,72.1117,154900.0
2014-09-24 13:20:00,94.9,94.92,94.88,94.91,94000.0,72.1117,72.1269,72.0965,72.1193,94000.0
2014-09-24 13:30:00,94.9,95.15,94.9,95.12,360200.0,72.1117,72.3016,72.1117,72.2789,360200.0
2014-09-24 13:40:00,95.12,95.16,95.06,95.16,122900.0,72.2789,72.3092,72.2333,72.3092,122900.0
2014-09-24 13:50:00,95.16,95.18,95.11,95.18,96500.0,72.3092,72.3244,72.2713,72.3244,96500.0
2014-09-24 14:00:00,95.17,95.19,95.08,95.1,75200.0,72.3168,72.332,72.2485,72.2637,75200.0
2014-09-24 14:10:00,95.1,95.14,95.05,95.14,95800.0,72.2637,72.2941,72.2257,72.2941,95800.0
2014-09-24 14:20:00,95.15,95.24,95.11,95.23,149300.0,72.3016,72.37,72.2713,72.3624,149300.0
2014-09-24 14:30:00,95.23,95.29,95.18,95.28,124200.0,72.3624,72.408,72.3244,72.4004,124200.0
2014-09-24 14:40:00,95.27,95.32,95.25,95.31,78800.0,72.3928,72.4308,72.3776,72.4232,78800.0
2014-09-24 14:50:00,95.3,95.31,95.22,95.23,59300.0,72.4156,72.4232,72.3548,72.3624,59300.0
2014-09-24 15:00:00,95.23,95.27,95.21,95.22,205600.0,72.3624,72.3928,72.3472,72.3548,205600.0
2014-09-24 15:10:00,95.22,95.26,95.17,95.2,168800.0,72.3548,72.3852,72.3168,72.3396,168800.0
2014-09-24 15:20:00,95.2,95.2,95.04,95.04,259500.0,72.3396,72.3396,72.2181,72.2181,259500.0
2014-09-24 15:30:00,95.04,95.08,94.94,94.97,299600.0,72.2181,72.2485,72.1421,72.1649,299600.0
2014-09-24 15:40:00,94.98,94.98,94.92,94.95,364000.0,72.1725,72.1725,72.1269,72.1497,364000.0
2014-09-24 15:50:00,94.95,95.04,94.95,95.02,638600.0,72.1497,72.2181,72.1497,72.2029,638600.0
2014-09-25 09:30:00,94.94,95.31,94.79,95.13,215100.0,72.1421,72.4232,72.0281,72.2865,215100.0
2014-09-25 09:40:00,95.13,95.18,94.86,94.97,66000.0,72.2865,72.3244,72.0813,72.1649,66000.0
2014-09-25 09:50:00,94.94,95.02,94.65,94.69,127400.0,72.1421,72.2029,71.9217,71.9521,127400.0
2014-09-25 10:00:00,94.7,94.74,94.55,94.7,132400.0,71.9597,71.9901,71.8457,71.9597,132400.0
2014-09-25 10:10:00,94.7,94.76,94.58,94.63,184400.0,71.9597,72.0053,71.8685,71.9065,184400.0
2014-09-25 10:20:00,94.63,94.64,94.42,94.49,153500.0,71.9065,71.9141,71.7469,71.8001,153500.0
2014-09-25 10:30:00,94.52,94.63,94.49,94.54,98700.0,71.8229,71.9065,71.8001,71.8381,98700.0
2014-09-25 10:40:00,94.55,94.55,94.28,94.47,135000.0,71.8457,71.8457,71.6406,71.7849,135000.0
2014-09-25 10:50:00,94.46,94.51,94.33,94.47,71800.0,71.7773,71.8153,71.6786,71.7849,71800.0
2014-09-25 11:00:00,94.49,94.49,94.3,94.43,76100.0,71.8001,71.8001,71.6558,71.7545,76100.0
2014-09-25 11:10:00,94.43,94.43,94.19,94.21,147000.0,71.7545,71.7545,71.5722,71.5874,147000.0
2014-09-25 11:20:00,94.2,94.46,94.15,94.46,126700.0,71.5798,71.7773,71.5418,71.7773,126700.0
2014-09-25 11:30:00,94.47,94.49,94.31,94.32,70800.0,71.7849,71.8001,71.6634,71.671,70800.0
2014-09-25 11:40:00,94.32,94.44,94.31,94.37,64000.0,71.671,71.7621,71.6634,71.709,64000.0
2014-09-25 11:50:00,94.38,94.45,94.35,94.37,56100.0,71.7165,71.7697,71.6938,71.709,56100.0
2014-09-25 12:00:00,94.37,94.44,94.34,94.36,52600.0,71.709,71.7621,71.6862,71.7014,52600.0
2014-09-25 12:10:00,94.35,94.36,94.26,94.28,37700.0,71.6938,71.7014,71.6254,71.6406,37700.0
2014-09-25 12:20:00,94.29,94.29,94.07,94.16,66800.0,71.6482,71.6482,71.481,71.5494,66800.0
2014-09-25 12:30:00,94.14,94.26,94.14,94.24,42500.0,71.5342,71.6254,71.5342,71.6102,42500.0
2014-09-25 12:40:00,94.25,94.28,94.17,94.28,39000.0,71.6178,71.6406,71.557,71.6406,39000.0
2014-09-25 12:50:00,94.28,94.29,94.16,94.18,40700.0,71.6406,71.6482,71.5494,71.5646,40700.0
2014-09-25 13:00:00,94.18,94.24,94.11,94.2,101200.0,71.5646,71.6102,71.5114,71.5798,101200.0
2014-09-25 13:10:00,94.21,94.32,94.18,94.32,78700.0,71.5874,71.671,71.5646,71.671,78700.0
2014-09-25 13:20:00,94.32,94.34,94.26,94.29,51000.0,71.671,71.6862,71.6254,71.6482,51000.0
2014-09-25 13:30:00,94.28,94.32,94.21,94.21,48400.0,71.6406,71.671,71.5874,71.5874,48400.0
2014-09-25 13:40:00,94.21,94.22,94.12,94.18,44700.0,71.5874,71.595,71.519,71.5646,44700.0
2014-09-25 13:50:00,94.17,94.2,94.11,94.13,83700.0,71.557,71.5798,71.5114,71.5266,83700.0
2014-09-25 14:00:00,94.13,94.19,94.06,94.16,63700.0,71.5266,71.5722,71.4734,71.5494,63700.0
2014-09-25 14:10:00,94.16,94.2,94.14,94.19,55900.0,71.5494,71.5798,71.5342,71.5722,55900.0
2014-09-25 14:20:00,94.2,94.21,94.16,94.21,38900.0,71.5798,71.5874,71.5494,71.5874,38900.0
2014-09-25 14:30:00,94.22,94.29,94.2,94.29,58000.0,71.595,71.6482,71.5798,71.6482,58000.0
2014-09-25 14:40:00,94.29,94.4,94.26,94.39,59600.0,71.6482,71.7317,71.6254,71.7241,59600.0
2014-09-25 14:50:00,94.39,94.41,94.28,94.3,75100.0,71.7241,71.7393,71.6406,71.6558,75100.0
2014-09-25 15:00:00,94.29,94.39,94.29,94.34,70500.0,71.6482,71.7241,71.6482,71.6862,70500.0
2014-09-25 15:10:00,94.34,94.35,94.28,94.31,65000.0,71.6862,71.6938,71.6406,71.6634,65000.0
2014-09-25 15:20:00,94.31,94.32,94.19,94.27,62200.0,71.6634,71.671,71.5722,71.633,62200.0
2014-09-25 15:30:00,94.27,94.42,94.26,94.4,118600.0,71.633,71.7469,71.6254,71.7317,118600.0
2014-09-25 15:40:00,94.41,94.45,94.34,94.42,154900.0,71.7393,71.7697,71.6862,71.7469,154900.0
2014-09-25 15:50:00,94.42,94.42,94.19,94.2,381900.0,71.7469,71.7469,71.5722,71.5798,381900.0
2014-09-26 09:30:00,94.05,94.58,94.02,94.37,158500.0,71.4658,71.8685,71.443,71.709,158500.0
2014-09-26 09:40:00,94.39,94.68,94.36,94.55,78100.0,71.7241,71.9445,71.7014,71.8457,78100.0
2014-09-26 09:50:00,94.54,94.71,94.48,94.49,94400.0,71.8381,71.9673,71.7925,71.8001,94400.0
2014-09-26 10:00:00,94.5,94.84,94.49,94.61,90200.0,71.8077,72.0661,71.8001,71.8913,90200.0
2014-09-26 10:10:00,94.61,94.64,94.24,94.38,170300.0,71.8913,71.9141,71.6102,71.7165,170300.0
2014-09-26 10:20:00,94.39,94.59,94.39,94.43,61600.0,71.7241,71.8761,71.7241,71.7545,61600.0
2014-09-26 10:30:00,94.42,94.53,94.4,94.4,55100.0,71.7469,71.8305,71.7317,71.7317,55100.0
2014-09-26 10:40:00,94.41,94.46,94.35,94.36,31900.0,71.7393,71.7773,71.6938,71.7014,31900.0
2014-09-26 10:50:00,94.37,94.48,94.3,94.48,43200.0,71.709,71.7925,71.6558,71.7925,43200.0
2014-09-26 11:00:00,94.48,94.57,94.47,94.55,37000.0,71.7925,71.8609,71.7849,71.8457,37000.0
2014-09-26 11:10:00,94.55,94.55,94.45,94.48,35200.0,71.8457,71.8457,71.7697,71.7925,35200.0
2014-09-26 11:20:00,94.48,94.49,94.41,94.42,40700.0,71.7925,71.8001,71.7393,71.7469,40700.0
2014-09-26 11:30:00,94.42,94.43,94.27,94.37,51000.0,71.7469,71.7545,71.633,71.709,51000.0
2014-09-26 11:40:00,94.37,94.44,94.37,94.42,25600.0,71.709,71.7621,71.709,71.7469,25600.0
2014-09-26 11:50:00,94.42,94.45,94.37,94.44,22100.0,71.7469,71.7697,71.709,71.7621,22100.0
2014-09-26 12:00:00,94.45,94.48,94.42,94.43,42200.0,71.7697,71.7925,71.7469,71.7545,42200.0
2014-09-26 12:10:00,94.44,94.49,94.38,94.46,23000.0,71.7621,71.8001,71.7165,71.7773,23000.0
2014-09-26 12:20:00,94.46,94.48,94.43,94.47,16000.0,71.7773,71.7925,71.7545,71.7849,16000.0
2014-09-26 12:30:00,94.46,94.5,94.42,94.47,23900.0,71.7773,71.8077,71.7469,71.7849,23900.0
2014-09-26 12:40:00,94.45,94.5,94.44,94.45,19600.0,71.7697,71.8077,71.7621,71.7697,19600.0
2014-09-26 12:50:00,94.46,94.47,94.44,94.44,23500.0,71.7773,71.7849,71.7621,71.7621,23500.0
2014-09-26 13:00:00,94.44,94.46,94.4,94.44,22700.0,71.7621,71.7773,71.7317,71.7621,22700.0
2014-09-26 13:10:00,94.45,94.55,94.45,94.51,22900.0,71.7697,71.8457,71.7697,71.8153,22900.0
2014-09-26 13:20:00,94.51,94.53,94.47,94.5,21600.0,71.8153,71.8305,71.7849,71.8077,21600.0
2014-09-26 13:30:00,94.51,94.52,94.47,94.5,18000.0,71.8153,71.8229,71.7849,71.8077,18000.0
2014-09-26 13:40:00,94.49,94.5,94.45,94.5,23400.0,71.8001,71.8077,71.7697,71.8077,23400.0
2014-09-26 13:50:00,94.5,94.5,94.43,94.5,65500.0,71.8077,71.8077,71.7545,71.8077,65500.0
2014-09-26 14:00:00,94.49,94.63,94.47,94.63,50600.0,71.8001,71.9065,71.7849,71.9065,50600.0
2014-09-26 14:10:00,94.64,94.79,94.63,94.79,60000.0,71.9141,72.0281,71.9065,72.0281,60000.0
2014-09-26 14:20:00,94.79,94.81,94.7,94.71,54500.0,72.0281,72.0433,71.9597,71.9673,54500.0
2014-09-26 14:30:00,94.72,94.85,94.72,94.83,96400.0,71.9749,72.0737,71.9749,72.0585,96400.0
2014-09-26 14:40:00,94.84,94.88,94.8,94.86,65700.0,72.0661,72.0965,72.0357,72.0813,65700.0
2014-09-26 14:50:00,94.87,94.87,94.73,94.74,41500.0,72.0889,72.0889,71.9825,71.9901,41500.0
2014-09-26 15:00:00,94.75,94.82,94.74,94.8,62000.0,71.9977,72.0509,71.9901,72.0357,62000.0
2014-09-26 15:10:00,94.8,94.8,94.76,94.77,56100.0,72.0357,72.0357,72.0053,72.0129,56100.0
2014-09-26 15:20:00,94.77,94.84,94.73,94.79,76700.0,72.0129,72.0661,71.9825,72.0281,76700.0
2014-09-26 15:30:00,94.8,94.81,94.7,94.72,109600.0,72.0357,72.0433,71.9597,71.9749,109600.0
2014-09-26 15:40:00,94.72,94.78,94.68,94.71,159900.0,71.9749,72.0205,71.9445,71.9673,159900.0
2014-09-26 15:50:00,94.71,94.74,94.65,94.69,304600.0,71.9673,71.9901,71.9217,71.9521,304600.0
2014-09-29 09:30:00,94.26,94.29,93.98,94.16,215000.0,71.6254,71.6482,71.4126,71.5494,215000.0
2014-09-29 09:40:00,94.15,94.26,94.11,94.19,87800.0,71.5418,71.6254,71.5114,71.5722,87800.0
2014-09-29 09:50:00,94.23,94.27,94.13,94.24,110500.0,71.6026,71.633,71.5266,71.6102,110500.0
2014-09-29 10:00:00,94.26,94.28,94.16,94.18,100100.0,71.6254,71.6406,71.5494,71.5646,100100.0
2014-09-29 10:10:00,94.18,94.24,94.12,94.2,58300.0,71.5646,71.6102,71.519,71.5798,58300.0
2014-09-29 10:20:00,94.21,94.25,94.14,94.19,48300.0,71.5874,71.6178,71.5342,71.5722,48300.0
2014-09-29 10:30:00,94.17,94.23,94.16,94.17,50300.0,71.557,71.6026,71.5494,71.557,50300.0
2014-09-29 10:40:00,94.17,94.29,94.16,94.23,63600.0,71.557,71.6482,71.5494,71.6026,63600.0
2014-09-29 10:50:00,94.22,94.25,94.18,94.19,51200.0,71.595,71.6178,71.5646,71.5722,51200.0
2014-09-29 11:00:00,94.19,94.24,94.16,94.18,54400.0,71.5722,71.6102,71.5494,71.5646,54400.0
2014-09-29 11:10:00,94.18,94.28,94.17,94.27,68100.0,71.5646,71.6406,71.557,71.633,68100.0
2014-09-29 11:20:00,94.28,94.3,94.19,94.22,60200.0,71.6406,71.6558,71.5722,71.595,60200.0
2014-09-29 11:30:00,94.23,94.29,94.17,94.26,77400.0,71.6026,71.6482,71.557,71.6254,77400.0
2014-09-29 11:40:00,94.27,94.28,94.22,94.25,38600.0,71.633,71.6406,71.595,71.6178,38600.0
2014-09-29 11:50:00,94.25,94.29,94.22,94.29,43900.0,71.6178,71.6482,71.595,71.6482,43900.0
2014-09-29 12:00:00,94.29,94.38,94.19,94.38,3515000.0,71.6482,71.7165,71.5722,71.7165,3515000.0
2014-09-29 12:10:00,94.39,94.44,94.2,94.31,3792000.0,71.7241,71.7621,71.5798,71.6634,3792000.0
2014-09-29 12:20:00,94.32,94.35,94.27,94.31,66100.0,71.671,71.6938,71.633,71.6634,66100.0
2014-09-29 12:30:00,94.31,94.49,94.29,94.43,152100.0,71.6634,71.8001,71.6482,71.7545,152100.0
2014-09-29 12:40:00,94.44,94.62,94.43,94.5,79900.0,71.7621,71.8989,71.7545,71.8077,79900.0
2014-09-29 12:50:00,94.49,94.79,94.49,94.74,91500.0,71.8001,72.0281,71.8001,71.9901,91500.0
2014-09-29 13:00:00,94.75,94.79,94.49,94.54,113500.0,71.9977,72.0281,71.8001,71.8381,113500.0
2014-09-29 13:10:00,94.54,94.64,94.52,94.62,112400.0,71.8381,71.9141,71.8229,71.8989,112400.0
2014-09-29 13:20:00,94.62,94.69,94.55,94.69,43700.0,71.8989,71.9521,71.8457,71.9521,43700.0
2014-09-29 13:30:00,94.69,94.72,94.64,94.66,76000.0,71.9521,71.9749,71.9141,71.9293,76000.0
2014-09-29 13:40:00,94.65,94.79,94.64,94.78,51200.0,71.9217,72.0281,71.9141,72.0205,51200.0
2014-09-29 13:50:00,94.78,94.91,94.76,94.88,130500.0,72.0205,72.1193,72.0053,72.0965,130500.0
2014-09-29 14:00:00,94.89,94.98,94.85,94.93,150400.0,72.1041,72.1725,72.0737,72.1345,150400.0
2014-09-29 14:10:00,94.93,95.08,94.93,95.0,238700.0,72.1345,72.2485,72.1345,72.1877,238700.0
2014-09-29 14:20:00,95.0,95.02,94.93,95.0,125000.0,72.1877,72.2029,72.1345,72.1877,125000.0
2014-09-29 14:30:00,95.01,95.15,94.99,95.15,130400.0,72.1953,72.3016,72.1801,72.3016,130400.0
2014-09-29 14:40:00,95.15,97.0,95.1,96.37,1797600.0,72.3016,73.7074,72.2637,73.2287,1797600.0
2014-09-29 14:50:00,96.36,96.95,96.05,96.55,2114100.0,73.2211,73.6694,72.9855,73.3655,2114100.0
2014-09-29 15:00:00,96.52,96.59,96.17,96.39,914400.0,73.3427,73.3959,73.0767,73.2439,914400.0
2014-09-29 15:10:00,96.38,97.3,96.36,97.2,1175700.0,73.2363,73.9354,73.2211,73.8594,1175700.0
2014-09-29 15:20:00,97.22,97.24,96.53,96.55,714000.0,73.8746,73.8898,73.3503,73.3655,714000.0
2014-09-29 15:30:00,96.56,96.59,96.34,96.38,492200.0,73.3731,73.3959,73.2059,73.2363,492200.0
2014-09-29 15:40:00,96.37,96.38,96.11,96.2,616200.0,73.2287,73.2363,73.0311,73.0995,616200.0
2014-09-29 15:50:00,96.2,96.33,96.13,96.23,817400.0,73.0995,73.1983,73.0463,73.1223,817400.0
2014-09-30 09:30:00,96.3,96.36,94.95,94.98,819900.0,73.1755,73.2211,72.1497,72.1725,819900.0
2014-09-30 09:40:00,94.99,95.12,94.34,94.52,769600.0,72.1801,72.2789,71.6862,71.8229,769600.0
2014-09-30 09:50:00,94.52,95.25,94.45,95.05,543100.0,71.8229,72.3776,71.7697,72.2257,543100.0
2014-09-30 10:00:00,95.02,95.16,94.72,95.05,250800.0,72.2029,72.3092,71.9749,72.2257,250800.0
2014-09-30 10:10:00,95.05,95.43,95.05,95.3,273400.0,72.2257,72.5144,72.2257,72.4156,273400.0
2014-09-30 10:20:00,95.3,95.56,95.29,95.54,211200.0,72.4156,72.6132,72.408,72.598,211200.0
2014-09-30 10:30:00,95.54,95.55,95.24,95.25,184400.0,72.598,72.6056,72.37,72.3776,184400.0
2014-09-30 10:40:00,95.25,95.55,95.2,95.44,161800.0,72.3776,72.6056,72.3396,72.522,161800.0
2014-09-30 10:50:00,95.44,95.55,95.38,95.55,78500.0,72.522,72.6056,72.4764,72.6056,78500.0
2014-09-30 11:00:00,95.54,95.55,95.42,95.54,101700.0,72.598,72.6056,72.5068,72.598,101700.0
2014-09-30 11:10:00,95.53,95.53,95.34,95.47,77900.0,72.5904,72.5904,72.446,72.5448,77900.0
2014-09-30 11:20:00,95.47,95.54,95.35,95.54,93200.0,72.5448,72.598,72.4536,72.598,93200.0
2014-09-30 11:30:00,95.54,95.55,95.43,95.46,87200.0,72.598,72.6056,72.5144,72.5372,87200.0
2014-09-30 11:40:00,95.45,95.45,95.23,95.38,93400.0,72.5296,72.5296,72.3624,72.4764,93400.0
2014-09-30 11:50:00,95.37,95.37,95.2,95.27,72400.0,72.4688,72.4688,72.3396,72.3928,72400.0
2014-09-30 12:00:00,95.27,95.34,95.11,95.21,157700.0,72.3928,72.446,72.2713,72.3472,157700.0
2014-09-30 12:10:00,95.2,95.39,95.19,95.3,72600.0,72.3396,72.484,72.332,72.4156,72600.0
2014-09-30 12:20:00,95.3,95.42,95.26,95.42,186800.0,72.4156,72.5068,72.3852,72.5068,186800.0
2014-09-30 12:30:00,95.42,95.47,95.28,95.28,123900.0,72.5068,72.5448,72.4004,72.4004,123900.0
2014-09-30 12:40:00,95.28,95.4,95.24,95.4,145200.0,72.4004,72.4916,72.37,72.4916,145200.0
2014-09-30 12:50:00,95.4,95.48,95.26,95.29,202100.0,72.4916,72.5524,72.3852,72.408,202100.0
2014-09-30 13:00:00,95.3,95.4,95.28,95.3,253400.0,72.4156,72.4916,72.4004,72.4156,253400.0
2014-09-30 13:10:00,95.31,95.38,95.07,95.15,296700.0,72.4232,72.4764,72.2409,72.3016,296700.0
2014-09-30 13:20:00,95.15,95.25,95.05,95.08,99700.0,72.3016,72.3776,72.2257,72.2485,99700.0
2014-09-30 13:30:00,95.07,95.28,95.06,95.27,62300.0,72.2409,72.4004,72.2333,72.3928,62300.0
2014-09-30 13:40:00,95.28,95.31,95.06,95.12,80300.0,72.4004,72.4232,72.2333,72.2789,80300.0
2014-09-30 13:50:00,95.12,95.25,95.11,95.21,74600.0,72.2789,72.3776,72.2713,72.3472,74600.0
2014-09-30 14:00:00,95.22,95.27,95.13,95.17,99000.0,72.3548,72.3928,72.2865,72.3168,99000.0
2014-09-30 14:10:00,95.17,95.17,95.07,95.13,99900.0,72.3168,72.3168,72.2409,72.2865,99900.0
2014-09-30 14:20:00,95.14,95.14,95.0,95.11,121200.0,72.2941,72.2941,72.1877,72.2713,121200.0
2014-09-30 14:30:00,95.11,95.16,95.01,95.13,161400.0,72.2713,72.3092,72.1953,72.2865,161400.0
2014-09-30 14:40:00,95.14,95.14,95.02,95.1,82600.0,72.2941,72.2941,72.2029,72.2637,82600.0
2014-09-30 14:50:00,95.1,95.19,95.1,95.15,132100.0,72.2637,72.332,72.2637,72.3016,132100.0
2014-09-30 15:00:00,95.15,95.15,95.02,95.14,143600.0,72.3016,72.3016,72.2029,72.2941,143600.0
2014-09-30 15:10:00,95.14,95.15,95.08,95.14,141700.0,72.2941,72.3016,72.2485,72.2941,141700.0
2014-09-30 15:20:00,95.14,95.18,95.11,95.16,182400.0,72.2941,72.3244,72.2713,72.3092,182400.0
2014-09-30 15:30:00,95.16,95.16,95.06,95.06,250400.0,72.3092,72.3092,72.2333,72.2333,250400.0
2014-09-30 15:40:00,95.06,95.14,95.02,95.08,389500.0,72.2333,72.2941,72.2029,72.2485,389500.0
2014-09-30 15:50:00,95.07,95.09,94.8,94.8,699000.0,72.2409,72.2561,72.0357,72.0357,699000.0
2014-10-01 09:30:00,94.37,95.04,94.21,94.95,406900.0,71.709,72.2181,71.5874,72.1497,406900.0
2014-10-01 09:40:00,94.91,95.08,94.66,95.03,152200.0,72.1193,72.2485,71.9293,72.2105,152200.0
2014-10-01 09:50:00,95.01,95.08,94.94,94.99,84500.0,72.1953,72.2485,72.1421,72.1801,84500.0
2014-10-01 10:00:00,94.97,95.06,94.77,94.88,140700.0,72.1649,72.2333,72.0129,72.0965,140700.0
2014-10-01 10:10:00,94.9,94.9,94.6,94.61,154900.0,72.1117,72.1117,71.8837,71.8913,154900.0
2014-10-01 10:20:00,94.61,94.81,94.61,94.65,111300.0,71.8913,72.0433,71.8913,71.9217,111300.0
2014-10-01 10:30:00,94.65,94.74,94.52,94.56,84600.0,71.9217,71.9901,71.8229,71.8533,84600.0
2014-10-01 10:40:00,94.57,94.73,94.56,94.66,115500.0,71.8609,71.9825,71.8533,71.9293,115500.0
2014-10-01 10:50:00,94.66,94.67,94.54,94.6,63100.0,71.9293,71.9369,71.8381,71.8837,63100.0
2014-10-01 11:00:00,94.61,94.8,94.58,94.71,86600.0,71.8913,72.0357,71.8685,71.9673,86600.0
2014-10-01 11:10:00,94.71,94.82,94.6,94.76,163800.0,71.9673,72.0509,71.8837,72.0053,163800.0
2014-10-01 11:20:00,94.75,94.75,94.64,94.68,64400.0,71.9977,71.9977,71.9141,71.9445,64400.0
2014-10-01 11:30:00,94.67,94.77,94.62,94.74,68400.0,71.9369,72.0129,71.8989,71.9901,68400.0
2014-10-01 11:40:00,94.74,94.77,94.6,94.66,55100.0,71.9901,72.0129,71.8837,71.9293,55100.0
2014-10-01 11:50:00,94.64,94.65,94.56,94.56,44800.0,71.9141,71.9217,71.8533,71.8533,44800.0
2014-10-01 12:00:00,94.57,94.59,94.48,94.57,36200.0,71.8609,71.8761,71.7925,71.8609,36200.0
2014-10-01 12:10:00,94.58,94.59,94.43,94.56,39800.0,71.8685,71.8761,71.7545,71.8533,39800.0
2014-10-01 12:20:00,94.56,94.58,94.45,94.53,61600.0,71.8533,71.8685,71.7697,71.8305,61600.0
2014-10-01 12:30:00,94.52,94.52,94.41,94.49,48800.0,71.8229,71.8229,71.7393,71.8001,48800.0
2014-10-01 12:40:00,94.5,94.54,94.41,94.41,36500.0,71.8077,71.8381,71.7393,71.7393,36500.0
2014-10-01 12:50:00,94.42,94.46,94.4,94.43,58400.0,71.7469,71.7773,71.7317,71.7545,58400.0
2014-10-01 13:00:00,94.43,94.44,94.26,94.27,77800.0,71.7545,71.7621,71.6254,71.633,77800.0
2014-10-01 13:10:00,94.27,94.32,94.18,94.19,83700.0,71.633,71.671,71.5646,71.5722,83700.0
2014-10-01 13:20:00,94.19,94.25,94.15,94.18,82500.0,71.5722,71.6178,71.5418,71.5646,82500.0
2014-10-01 13:30:00,94.17,94.19,94.03,94.09,108100.0,71.557,71.5722,71.4506,71.4962,108100.0
2014-10-01 13:40:00,94.09,94.09,94.01,94.07,99900.0,71.4962,71.4962,71.4354,71.481,99900.0
2014-10-01 13:50:00,94.08,94.16,94.07,94.13,63500.0,71.4886,71.5494,71.481,71.5266,63500.0
2014-10-01 14:00:00,94.14,94.18,94.09,94.17,54000.0,71.5342,71.5646,71.4962,71.557,54000.0
2014-10-01 14:10:00,94.17,94.19,94.14,94.15,84500.0,71.557,71.5722,71.5342,71.5418,84500.0
2014-10-01 14:20:00,94.15,94.19,94.08,94.12,80600.0,71.5418,71.5722,71.4886,71.519,80600.0
2014-10-01 14:30:00,94.13,94.16,94.11,94.13,85500.0,71.5266,71.5494,71.5114,71.5266,85500.0
2014-10-01 14:40:00,94.13,94.14,94.1,94.14,65300.0,71.5266,71.5342,71.5038,71.5342,65300.0
2014-10-01 14:50:00,94.13,94.14,94.05,94.06,99200.0,71.5266,71.5342,71.4658,71.4734,99200.0
2014-10-01 15:00:00,94.07,94.1,94.03,94.06,152200.0,71.481,71.5038,71.4506,71.4734,152200.0
2014-10-01 15:10:00,94.06,94.21,94.05,94.19,167300.0,71.4734,71.5874,71.4658,71.5722,167300.0
2014-10-01 15:20:00,94.19,94.21,94.09,94.19,134400.0,71.5722,71.5874,71.4962,71.5722,134400.0
2014-10-01 15:30:00,94.19,94.31,94.17,94.29,162100.0,71.5722,71.6634,71.557,71.6482,162100.0
2014-10-01 15:40:00,94.29,94.4,94.28,94.39,299700.0,71.6482,71.7317,71.6406,71.7241,299700.0
2014-10-01 15:50:00,94.39,94.39,94.19,94.2,472700.0,71.7241,71.7241,71.5722,71.5798,472700.0
2014-10-02 09:30:00,94.03,94.56,94.0,94.39,216700.0,71.4506,71.8533,71.4278,71.7241,216700.0
2014-10-02 09:40:00,94.39,94.45,94.12,94.26,90200.0,71.7241,71.7697,71.519,71.6254,90200.0
2014-10-02 09:50:00,94.25,94.44,94.13,94.4,83900.0,71.6178,71.7621,71.5266,71.7317,83900.0
2014-10-02 10:00:00,94.39,94.45,94.29,94.44,78700.0,71.7241,71.7697,71.6482,71.7621,78700.0
2014-10-02 10:10:00,94.45,94.48,94.27,94.35,81700.0,71.7697,71.7925,71.633,71.6938,81700.0
2014-10-02 10:20:00,94.36,94.6,94.36,94.52,73400.0,71.7014,71.8837,71.7014,71.8229,73400.0
2014-10-02 10:30:00,94.51,94.51,94.26,94.32,115000.0,71.8153,71.8153,71.6254,71.671,115000.0
2014-10-02 10:40:00,94.31,94.33,94.26,94.32,129700.0,71.6634,71.6786,71.6254,71.671,129700.0
2014-10-02 10:50:00,94.32,94.32,94.22,94.29,58100.0,71.671,71.671,71.595,71.6482,58100.0
2014-10-02 11:00:00,94.28,94.35,94.25,94.32,84800.0,71.6406,71.6938,71.6178,71.671,84800.0
2014-10-02 11:10:00,94.32,94.35,94.22,94.23,41500.0,71.671,71.6938,71.595,71.6026,41500.0
2014-10-02 11:20:00,94.23,94.35,94.23,94.32,96300.0,71.6026,71.6938,71.6026,71.671,96300.0
2014-10-02 11:30:00,94.34,94.35,94.26,94.32,71700.0,71.6862,71.6938,71.6254,71.671,71700.0
2014-10-02 11:40:00,94.32,94.32,94.06,94.12,131000.0,71.671,71.671,71.4734,71.519,131000.0
2014-10-02 11:50:00,94.12,94.18,94.06,94.13,74800.0,71.519,71.5646,71.4734,71.5266,74800.0
2014-10-02 12:00:00,94.14,94.15,94.04,94.14,90700.0,71.5342,71.5418,71.4582,71.5342,90700.0
2014-10-02 12:10:00,94.14,94.16,94.07,94.14,49200.0,71.5342,71.5494,71.481,71.5342,49200.0
2014-10-02 12:20:00,94.15,94.19,94.13,94.18,59000.0,71.5418,71.5722,71.5266,71.5646,59000.0
2014-10-02 12:30:00,94.18,94.2,94.03,94.1,87900.0,71.5646,71.5798,71.4506,71.5038,87900.0
2014-10-02 12:40:00,94.09,94.13,94.06,94.1,78500.0,71.4962,71.5266,71.4734,71.5038,78500.0
2014-10-02 12:50:00,94.1,94.21,94.07,94.12,117500.0,71.5038,71.5874,71.481,71.519,117500.0
2014-10-02 13:00:00,94.12,94.19,94.07,94.11,56400.0,71.519,71.5722,71.481,71.5114,56400.0
2014-10-02 13:10:00,94.11,94.25,94.11,94.23,50100.0,71.5114,71.6178,71.5114,71.6026,50100.0
2014-10-02 13:20:00,94.24,94.26,94.17,94.22,39000.0,71.6102,71.6254,71.557,71.595,39000.0
2014-10-02 13:30:00,94.22,94.25,94.11,94.15,42400.0,71.595,71.6178,71.5114,71.5418,42400.0
2014-10-02 13:40:00,94.14,94.19,94.1,94.12,26800.0,71.5342,71.5722,71.5038,71.519,26800.0
2014-10-02 13:50:00,94.13,94.25,94.12,94.17,48200.0,71.5266,71.6178,71.519,71.557,48200.0
2014-10-02 14:00:00,94.17,94.26,94.17,94.25,67400.0,71.557,71.6254,71.557,71.6178,67400.0
2014-10-02 14:10:00,94.25,94.35,94.2,94.21,64800.0,71.6178,71.6938,71.5798,71.5874,64800.0
2014-10-02 14:20:00,94.2,94.32,94.2,94.3,51600.0,71.5798,71.671,71.5798,71.6558,51600.0
2014-10-02 14:30:00,94.3,94.3,94.12,94.17,69100.0,71.6558,71.6558,71.519,71.557,69100.0
2014-10-02 14:40:00,94.17,94.26,94.12,94.25,95700.0,71.557,71.6254,71.519,71.6178,95700.0
2014-10-02 14:50:00,94.24,94.34,94.23,94.25,86800.0,71.6102,71.6862,71.6026,71.6178,86800.0
2014-10-02 15:00:00,94.23,94.25,94.11,94.15,65000.0,71.6026,71.6178,71.5114,71.5418,65000.0
2014-10-02 15:10:00,94.15,94.19,94.04,94.05,105900.0,71.5418,71.5722,71.4582,71.4658,105900.0
2014-10-02 15:20:00,94.05,94.12,94.04,94.07,88700.0,71.4658,71.519,71.4582,71.481,88700.0
2014-10-02 15:30:00,94.07,94.08,94.02,94.02,106000.0,71.481,71.4886,71.443,71.443,106000.0
2014-10-02 15:40:00,94.03,94.13,94.0,94.13,157400.0,71.4506,71.5266,71.4278,71.5266,157400.0
2014-10-02 15:50:00,94.13,94.19,94.02,94.12,271700.0,71.5266,71.5722,71.443,71.519,271700.0
2014-10-03 09:30:00,95.29,95.29,94.57,94.65,266100.0,72.408,72.408,71.8609,71.9217,266100.0
2014-10-03 09:40:00,94.64,94.96,94.59,94.94,107800.0,71.9141,72.1573,71.8761,72.1421,107800.0
2014-10-03 09:50:00,94.96,95.04,94.9,94.97,128500.0,72.1573,72.2181,72.1117,72.1649,128500.0
2014-10-03 10:00:00,94.98,95.1,94.92,94.95,85200.0,72.1725,72.2637,72.1269,72.1497,85200.0
2014-10-03 10:10:00,94.94,94.98,94.82,94.9,78900.0,72.1421,72.1725,72.0509,72.1117,78900.0
2014-10-03 10:20:00,94.9,94.96,94.81,94.83,114400.0,72.1117,72.1573,72.0433,72.0585,114400.0
2014-10-03 10:30:00,94.83,94.92,94.79,94.85,112100.0,72.0585,72.1269,72.0281,72.0737,112100.0
2014-10-03 10:40:00,94.85,94.85,94.76,94.83,41700.0,72.0737,72.0737,72.0053,72.0585,41700.0
2014-10-03 10:50:00,94.84,94.89,94.81,94.84,75300.0,72.0661,72.1041,72.0433,72.0661,75300.0
2014-10-03 11:00:00,94.84,94.96,94.79,94.82,48300.0,72.0661,72.1573,72.0281,72.0509,48300.0
2014-10-03 11:10:00,94.82,94.82,94.66,94.67,56900.0,72.0509,72.0509,71.9293,71.9369,56900.0
2014-10-03 11:20:00,94.67,94.69,94.62,94.68,29900.0,71.9369,71.9521,71.8989,71.9445,29900.0
2014-10-03 11:30:00,94.68,94.72,94.63,94.66,38700.0,71.9445,71.9749,71.9065,71.9293,38700.0
2014-10-03 11:40:00,94.66,94.69,94.61,94.66,34100.0,71.9293,71.9521,71.8913,71.9293,34100.0
2014-10-03 11:50:00,94.63,94.68,94.62,94.67,35300.0,71.9065,71.9445,71.8989,71.9369,35300.0
2014-10-03 12:00:00,94.66,94.74,94.65,94.71,39900.0,71.9293,71.9901,71.9217,71.9673,39900.0
2014-10-03 12:10:00,94.72,94.77,94.7,94.76,36000.0,71.9749,72.0129,71.9597,72.0053,36000.0
2014-10-03 12:20:00,94.76,94.83,94.76,94.82,39200.0,72.0053,72.0585,72.0053,72.0509,39200.0
2014-10-03 12:30:00,94.81,94.94,94.81,94.85,83300.0,72.0433,72.1421,72.0433,72.0737,83300.0
2014-10-03 12:40:00,94.85,94.89,94.75,94.8,55200.0,72.0737,72.1041,71.9977,72.0357,55200.0
2014-10-03 12:50:00,94.8,94.83,94.76,94.76,39900.0,72.0357,72.0585,72.0053,72.0053,39900.0
2014-10-03 13:00:00,94.76,94.85,94.75,94.82,46800.0,72.0053,72.0737,71.9977,72.0509,46800.0
2014-10-03 13:10:00,94.83,94.87,94.73,94.73,49300.0,72.0585,72.0889,71.9825,71.9825,49300.0
2014-10-03 13:20:00,94.73,94.74,94.58,94.58,95200.0,71.9825,71.9901,71.8685,71.8685,95200.0
2014-10-03 13:30:00,94.59,94.67,94.51,94.65,114000.0,71.8761,71.9369,71.8153,71.9217,114000.0
2014-10-03 13:40:00,94.66,94.69,94.62,94.67,74300.0,71.9293,71.9521,71.8989,71.9369,74300.0
2014-10-03 13:50:00,94.66,94.69,94.66,94.67,40800.0,71.9293,71.9521,71.9293,71.9369,40800.0
2014-10-03 14:00:00,94.67,94.74,94.66,94.72,77500.0,71.9369,71.9901,71.9293,71.9749,77500.0
2014-10-03 14:10:00,94.71,94.77,94.7,94.7,48400.0,71.9673,72.0129,71.9597,71.9597,48400.0
2014-10-03 14:20:00,94.7,94.8,94.7,94.75,47800.0,71.9597,72.0357,71.9597,71.9977,47800.0
2014-10-03 14:30:00,94.74,94.81,94.74,94.77,45000.0,71.9901,72.0433,71.9901,72.0129,45000.0
2014-10-03 14:40:00,94.77,94.89,94.77,94.89,72100.0,72.0129,72.1041,72.0129,72.1041,72100.0
2014-10-03 14:50:00,94.89,94.9,94.8,94.83,71300.0,72.1041,72.1117,72.0357,72.0585,71300.0
2014-10-03 15:00:00,94.83,94.91,94.83,94.85,81700.0,72.0585,72.1193,72.0585,72.0737,81700.0
2014-10-03 15:10:00,94.84,94.9,94.84,94.88,67400.0,72.0661,72.1117,72.0661,72.0965,67400.0
2014-10-03 15:20:00,94.87,94.89,94.84,94.86,73000.0,72.0889,72.1041,72.0661,72.0813,73000.0
2014-10-03 15:30:00,94.86,94.88,94.8,94.87,106900.0,72.0813,72.0965,72.0357,72.0889,106900.0
2014-10-03 15:40:00,94.86,94.92,94.82,94.87,183500.0,72.0813,72.1269,72.0509,72.0889,183500.0
2014-10-03 15:50:00,94.88,94.93,94.81,94.86,328500.0,72.0965,72.1345,72.0433,72.0813,328500.0
2014-10-06 09:30:00,94.36,94.43,94.21,94.38,275300.0,71.7014,71.7545,71.5874,71.7165,275300.0
2014-10-06 09:40:00,94.39,94.39,94.06,94.11,156900.0,71.7241,71.7241,71.4734,71.5114,156900.0
2014-10-06 09:50:00,94.13,94.23,94.03,94.14,99200.0,71.5266,71.6026,71.4506,71.5342,99200.0
2014-10-06 10:00:00,94.14,94.18,94.03,94.03,112600.0,71.5342,71.5646,71.4506,71.4506,112600.0
2014-10-06 10:10:00,94.03,94.06,93.94,94.03,188000.0,71.4506,71.4734,71.3822,71.4506,188000.0
2014-10-06 10:20:00,94.03,94.05,93.99,94.01,102300.0,71.4506,71.4658,71.4202,71.4354,102300.0
2014-10-06 10:30:00,94.02,94.09,93.97,94.03,84000.0,71.443,71.4962,71.405,71.4506,84000.0
2014-10-06 10:40:00,94.03,94.21,94.03,94.14,126200.0,71.4506,71.5874,71.4506,71.5342,126200.0
2014-10-06 10:50:00,94.15,94.19,94.08,94.19,87300.0,71.5418,71.5722,71.4886,71.5722,87300.0
2014-10-06 11:00:00,94.18,94.18,94.11,94.18,71500.0,71.5646,71.5646,71.5114,71.5646,71500.0
2014-10-06 11:10:00,94.18,94.21,94.06,94.07,54900.0,71.5646,71.5874,71.4734,71.481,54900.0
2014-10-06 11:20:00,94.06,94.07,94.0,94.05,48500.0,71.4734,71.481,71.4278,71.4658,48500.0
2014-10-06 11:30:00,94.05,94.21,94.05,94.18,79000.0,71.4658,71.5874,71.4658,71.5646,79000.0
2014-10-06 11:40:00,94.18,94.2,93.9,93.9,80200.0,71.5646,71.5798,71.3518,71.3518,80200.0
2014-10-06 11:50:00,93.9,93.97,93.86,93.95,101400.0,71.3518,71.405,71.3214,71.3898,101400.0
2014-10-06 12:00:00,93.95,94.01,93.91,93.98,70000.0,71.3898,71.4354,71.3594,71.4126,70000.0
2014-10-06 12:10:00,93.98,94.0,93.9,93.91,31100.0,71.4126,71.4278,71.3518,71.3594,31100.0
2014-10-06 12:20:00,93.92,93.92,93.83,93.89,83600.0,71.367,71.367,71.2986,71.3442,83600.0
2014-10-06 12:30:00,93.89,93.9,93.79,93.8,53400.0,71.3442,71.3518,71.2682,71.2758,53400.0
2014-10-06 12:40:00,93.79,93.86,93.69,93.86,70700.0,71.2682,71.3214,71.1922,71.3214,70700.0
2014-10-06 12:50:00,93.87,93.88,93.77,93.8,45900.0,71.329,71.3366,71.253,71.2758,45900.0
2014-10-06 13:00:00,93.8,93.91,93.77,93.9,44700.0,71.2758,71.3594,71.253,71.3518,44700.0
2014-10-06 13:10:00,93.9,94.06,93.87,94.02,76700.0,71.3518,71.4734,71.329,71.443,76700.0
2014-10-06 13:20:00,94.01,94.07,94.0,94.03,52300.0,71.4354,71.481,71.4278,71.4506,52300.0
2014-10-06 13:30:00,94.03,94.06,93.99,94.01,45200.0,71.4506,71.4734,71.4202,71.4354,45200.0
2014-10-06 13:40:00,94.01,94.03,93.94,93.95,75200.0,71.4354,71.4506,71.3822,71.3898,75200.0
2014-10-06 13:50:00,93.94,93.98,93.93,93.95,43100.0,71.3822,71.4126,71.3746,71.3898,43100.0
2014-10-06 14:00:00,93.96,93.97,93.88,93.88,48000.0,71.3974,71.405,71.3366,71.3366,48000.0
2014-10-06 14:10:00,93.87,94.02,93.87,94.02,64200.0,71.329,71.443,71.329,71.443,64200.0
2014-10-06 14:20:00,94.02,94.08,94.02,94.02,46400.0,71.443,71.4886,71.443,71.443,46400.0
2014-10-06 14:30:00,94.04,94.06,93.99,94.01,63600.0,71.4582,71.4734,71.4202,71.4354,63600.0
2014-10-06 14:40:00,94.01,94.04,93.98,93.98,63900.0,71.4354,71.4582,71.4126,71.4126,63900.0
2014-10-06 14:50:00,93.99,94.06,93.98,94.03,49100.0,71.4202,71.4734,71.4126,71.4506,49100.0
2014-10-06 15:00:00,94.02,94.03,93.88,93.88,81400.0,71.443,71.4506,71.3366,71.3366,81400.0
2014-10-06 15:10:00,93.88,93.95,93.87,93.94,64100.0,71.3366,71.3898,71.329,71.3822,64100.0
2014-10-06 15:20:00,93.94,94.04,93.93,93.99,86700.0,71.3822,71.4582,71.3746,71.4202,86700.0
2014-10-06 15:30:00,94.0,94.04,93.94,94.0,156000.0,71.4278,71.4582,71.3822,71.4278,156000.0
2014-10-06 15:40:00,94.01,94.01,93.84,93.84,187500.0,71.4354,71.4354,71.3062,71.3062,187500.0
2014-10-06 15:50:00,93.84,93.86,93.78,93.83,292700.0,71.3062,71.3214,71.2606,71.2986,292700.0
2014-10-07 09:30:00,93.51,93.54,93.02,93.21,291900.0,71.0555,71.0783,70.6831,70.8275,291900.0
2014-10-07 09:40:00,93.21,93.32,93.04,93.17,133800.0,70.8275,70.9111,70.6983,70.7971,133800.0
2014-10-07 09:50:00,93.16,93.34,93.15,93.28,116100.0,70.7895,70.9263,70.7819,70.8807,116100.0
2014-10-07 10:00:00,93.25,93.35,93.1,93.21,139400.0,70.8579,70.9339,70.7439,70.8275,139400.0
2014-10-07 10:10:00,93.26,93.31,93.21,93.28,73000.0,70.8655,70.9035,70.8275,70.8807,73000.0
2014-10-07 10:20:00,93.28,93.28,93.12,93.18,84600.0,70.8807,70.8807,70.7591,70.8047,84600.0
2014-10-07 10:30:00,93.19,93.33,93.19,93.27,60000.0,70.8123,70.9187,70.8123,70.8731,60000.0
2014-10-07 10:40:00,93.27,93.48,93.25,93.36,71200.0,70.8731,71.0327,70.8579,70.9415,71200.0
2014-10-07 10:50:00,93.36,93.47,93.28,93.33,73100.0,70.9415,71.0251,70.8807,70.9187,73100.0
2014-10-07 11:00:00,93.33,93.34,93.16,93.18,94800.0,70.9187,70.9263,70.7895,70.8047,94800.0
2014-10-07 11:10:00,93.18,93.22,93.06,93.07,99300.0,70.8047,70.8351,70.7135,70.7211,99300.0
2014-10-07 11:20:00,93.07,93.09,92.92,93.05,118500.0,70.7211,70.7363,70.6071,70.7059,118500.0
2014-10-07 11:30:00,93.04,93.13,92.97,93.08,75300.0,70.6983,70.7667,70.6451,70.7287,75300.0
2014-10-07 11:40:00,93.09,93.16,93.01,93.05,58200.0,70.7363,70.7895,70.6755,70.7059,58200.0
2014-10-07 11:50:00,93.06,93.06,93.0,93.01,57000.0,70.7135,70.7135,70.6679,70.6755,57000.0
2014-10-07 12:00:00,93.01,93.06,92.98,93.06,38200.0,70.6755,70.7135,70.6527,70.7135,38200.0
2014-10-07 12:10:00,93.06,93.1,93.05,93.08,33900.0,70.7135,70.7439,70.7059,70.7287,33900.0
2014-10-07 12:20:00,93.08,93.15,93.08,93.13,52000.0,70.7287,70.7819,70.7287,70.7667,52000.0
2014-10-07 12:30:00,93.13,93.15,93.03,93.1,103800.0,70.7667,70.7819,70.6907,70.7439,103800.0
2014-10-07 12:40:00,93.09,93.11,92.94,92.94,55300.0,70.7363,70.7515,70.6223,70.6223,55300.0
2014-10-07 12:50:00,92.94,92.99,92.93,92.98,51700.0,70.6223,70.6603,70.6147,70.6527,51700.0
2014-10-07 13:00:00,92.97,93.01,92.95,93.01,110300.0,70.6451,70.6755,70.6299,70.6755,110300.0
2014-10-07 13:10:00,93.01,93.28,93.01,93.15,159100.0,70.6755,70.8807,70.6755,70.7819,159100.0
2014-10-07 13:20:00,93.15,93.26,93.14,93.24,40100.0,70.7819,70.8655,70.7743,70.8503,40100.0
2014-10-07 13:30:00,93.24,93.25,93.12,93.13,263100.0,70.8503,70.8579,70.7591,70.7667,263100.0
2014-10-07 13:40:00,93.14,93.2,93.1,93.14,60100.0,70.7743,70.8199,70.7439,70.7743,60100.0
2014-10-07 13:50:00,93.15,93.15,93.11,93.15,138000.0,70.7819,70.7819,70.7515,70.7819,138000.0
2014-10-07 14:00:00,93.14,93.15,93.05,93.13,54600.0,70.7743,70.7819,70.7059,70.7667,54600.0
2014-10-07 14:10:00,93.12,93.17,93.09,93.11,78000.0,70.7591,70.7971,70.7363,70.7515,78000.0
2014-10-07 14:20:00,93.12,93.13,93.01,93.03,70800.0,70.7591,70.7667,70.6755,70.6907,70800.0
2014-10-07 14:30:00,93.02,93.06,92.97,93.01,165400.0,70.6831,70.7135,70.6451,70.6755,165400.0
2014-10-07 14:40:00,93.01,93.11,92.98,93.06,223100.0,70.6755,70.7515,70.6527,70.7135,223100.0
2014-10-07 14:50:00,93.07,93.1,93.0,93.08,97400.0,70.7211,70.7439,70.6679,70.7287,97400.0
2014-10-07 15:00:00,93.07,93.12,93.03,93.07,117100.0,70.7211,70.7591,70.6907,70.7211,117100.0
2014-10-07 15:10:00,93.07,93.13,92.99,93.0,374500.0,70.7211,70.7667,70.6603,70.6679,374500.0
2014-10-07 15:20:00,93.0,93.04,92.91,93.04,118800.0,70.6679,70.6983,70.5995,70.6983,118800.0
2014-10-07 15:30:00,93.05,93.09,92.94,92.94,143400.0,70.7059,70.7363,70.6223,70.6223,143400.0
2014-10-07 15:40:00,92.94,93.15,92.92,93.11,439300.0,70.6223,70.7819,70.6071,70.7515,439300.0
2014-10-07 15:50:00,93.11,93.12,92.8,92.81,433300.0,70.7515,70.7591,70.516,70.5236,433300.0
2014-10-08 09:30:00,93.08,93.7,93.06,93.51,246400.0,70.7287,71.1998,70.7135,71.0555,246400.0
2014-10-08 09:40:00,93.51,93.58,93.2,93.2,119400.0,71.0555,71.1087,70.8199,70.8199,119400.0
2014-10-08 09:50:00,93.2,93.27,93.07,93.19,84700.0,70.8199,70.8731,70.7211,70.8123,84700.0
2014-10-08 10:00:00,93.18,93.3,93.12,93.22,95300.0,70.8047,70.8959,70.7591,70.8351,95300.0
2014-10-08 10:10:00,93.21,93.33,93.11,93.14,72700.0,70.8275,70.9187,70.7515,70.7743,72700.0
2014-10-08 10:20:00,93.14,93.23,93.06,93.11,56600.0,70.7743,70.8427,70.7135,70.7515,56600.0
2014-10-08 10:30:00,93.12,93.19,93.03,93.13,74500.0,70.7591,70.8123,70.6907,70.7667,74500.0
2014-10-08 10:40:00,93.11,93.16,92.86,92.86,115900.0,70.7515,70.7895,70.5615,70.5615,115900.0
2014-10-08 10:50:00,92.86,92.94,92.81,92.9,78100.0,70.5615,70.6223,70.5236,70.5919,78100.0
2014-10-08 11:00:00,92.89,92.96,92.81,92.92,88600.0,70.5843,70.6375,70.5236,70.6071,88600.0
2014-10-08 11:10:00,92.92,93.02,92.85,92.88,65100.0,70.6071,70.6831,70.5539,70.5767,65100.0
2014-10-08 11:20:00,92.88,93.09,92.85,93.04,67000.0,70.5767,70.7363,70.5539,70.6983,67000.0
2014-10-08 11:30:00,93.03,93.1,93.0,93.06,66700.0,70.6907,70.7439,70.6679,70.7135,66700.0
2014-10-08 11:40:00,93.05,93.12,93.03,93.07,48300.0,70.7059,70.7591,70.6907,70.7211,48300.0
2014-10-08 11:50:00,93.07,93.25,93.04,93.22,62500.0,70.7211,70.8579,70.6983,70.8351,62500.0
2014-10-08 12:00:00,93.22,93.25,93.14,93.17,35700.0,70.8351,70.8579,70.7743,70.7971,35700.0
2014-10-08 12:10:00,93.16,93.23,93.12,93.15,44600.0,70.7895,70.8427,70.7591,70.7819,44600.0
2014-10-08 12:20:00,93.14,93.14,93.05,93.07,38700.0,70.7743,70.7743,70.7059,70.7211,38700.0
2014-10-08 12:30:00,93.07,93.07,93.01,93.03,56000.0,70.7211,70.7211,70.6755,70.6907,56000.0
2014-10-08 12:40:00,93.02,93.04,92.9,92.91,77000.0,70.6831,70.6983,70.5919,70.5995,77000.0
2014-10-08 12:50:00,92.92,92.93,92.88,92.9,40600.0,70.6071,70.6147,70.5767,70.5919,40600.0
2014-10-08 13:00:00,92.9,93.03,92.89,93.02,34700.0,70.5919,70.6907,70.5843,70.6831,34700.0
2014-10-08 13:10:00,93.01,93.04,92.98,93.0,30500.0,70.6755,70.6983,70.6527,70.6679,30500.0
2014-10-08 13:20:00,92.99,92.99,92.88,92.89,48000.0,70.6603,70.6603,70.5767,70.5843,48000.0
2014-10-08 13:30:00,92.9,92.94,92.85,92.94,32500.0,70.5919,70.6223,70.5539,70.6223,32500.0
2014-10-08 13:40:00,92.95,93.06,92.87,93.06,45200.0,70.6299,70.7135,70.5691,70.7135,45200.0
2014-10-08 13:50:00,93.06,93.06,92.89,92.89,76500.0,70.7135,70.7135,70.5843,70.5843,76500.0
2014-10-08 14:00:00,92.89,93.21,92.89,93.19,97700.0,70.5843,70.8275,70.5843,70.8123,97700.0
2014-10-08 14:10:00,93.21,93.34,93.19,93.23,104400.0,70.8275,70.9263,70.8123,70.8427,104400.0
2014-10-08 14:20:00,93.25,93.34,93.19,93.32,132400.0,70.8579,70.9263,70.8123,70.9111,132400.0
2014-10-08 14:30:00,93.33,93.5,93.32,93.46,104600.0,70.9187,71.0479,70.9111,71.0175,104600.0
2014-10-08 14:40:00,93.46,93.53,93.41,93.43,102900.0,71.0175,71.0707,70.9795,70.9947,102900.0
2014-10-08 14:50:00,93.43,93.48,93.3,93.34,182800.0,70.9947,71.0327,70.8959,70.9263,182800.0
2014-10-08 15:00:00,93.34,93.41,93.31,93.39,175300.0,70.9263,70.9795,70.9035,70.9643,175300.0
2014-10-08 15:10:00,93.38,93.45,93.33,93.42,108800.0,70.9567,71.0099,70.9187,70.9871,108800.0
2014-10-08 15:20:00,93.41,93.67,93.39,93.62,110300.0,70.9795,71.177,70.9643,71.139,110300.0
2014-10-08 15:30:00,93.63,93.64,93.54,93.59,173200.0,71.1466,71.1542,71.0783,71.1163,173200.0
2014-10-08 15:40:00,93.59,93.9,93.54,93.86,419700.0,71.1163,71.3518,71.0783,71.3214,419700.0
2014-10-08 15:50:00,93.86,93.95,93.81,93.83,642900.0,71.3214,71.3898,71.2834,71.2986,642900.0
2014-10-09 09:30:00,93.77,94.0,93.51,94.0,188800.0,71.253,71.4278,71.0555,71.4278,188800.0
2014-10-09 09:40:00,94.0,94.0,93.76,93.86,109100.0,71.4278,71.4278,71.2454,71.3214,109100.0
2014-10-09 09:50:00,93.85,93.89,93.7,93.78,63700.0,71.3138,71.3442,71.1998,71.2606,63700.0
2014-10-09 10:00:00,93.79,93.85,93.76,93.8,60900.0,71.2682,71.3138,71.2454,71.2758,60900.0
2014-10-09 10:10:00,93.81,93.88,93.71,93.82,95800.0,71.2834,71.3366,71.2074,71.291,95800.0
2014-10-09 10:20:00,93.81,93.86,93.64,93.7,78900.0,71.2834,71.3214,71.1542,71.1998,78900.0
2014-10-09 10:30:00,93.7,93.7,93.5,93.52,71900.0,71.1998,71.1998,71.0479,71.0631,71900.0
2014-10-09 10:40:00,93.53,93.54,93.47,93.47,51000.0,71.0707,71.0783,71.0251,71.0251,51000.0
2014-10-09 10:50:00,93.47,93.59,93.41,93.53,72000.0,71.0251,71.1163,70.9795,71.0707,72000.0
2014-10-09 11:00:00,93.54,93.58,93.38,93.57,59000.0,71.0783,71.1087,70.9567,71.1011,59000.0
2014-10-09 11:10:00,93.58,93.68,93.52,93.59,58900.0,71.1087,71.1846,71.0631,71.1163,58900.0
2014-10-09 11:20:00,93.59,93.66,93.55,93.58,72100.0,71.1163,71.1694,71.0859,71.1087,72100.0
2014-10-09 11:30:00,93.6,93.62,93.46,93.48,55200.0,71.1239,71.139,71.0175,71.0327,55200.0
2014-10-09 11:40:00,93.49,93.49,93.32,93.39,74500.0,71.0403,71.0403,70.9111,70.9643,74500.0
2014-10-09 11:50:00,93.41,93.47,93.21,93.22,86400.0,70.9795,71.0251,70.8275,70.8351,86400.0
2014-10-09 12:00:00,93.22,93.28,93.2,93.22,62200.0,70.8351,70.8807,70.8199,70.8351,62200.0
2014-10-09 12:10:00,93.23,93.28,93.06,93.17,100400.0,70.8427,70.8807,70.7135,70.7971,100400.0
2014-10-09 12:20:00,93.16,93.17,93.0,93.06,90000.0,70.7895,70.7971,70.6679,70.7135,90000.0
2014-10-09 12:30:00,93.06,93.13,92.98,93.09,71600.0,70.7135,70.7667,70.6527,70.7363,71600.0
2014-10-09 12:40:00,93.08,93.2,93.05,93.16,48400.0,70.7287,70.8199,70.7059,70.7895,48400.0
2014-10-09 12:50:00,93.16,93.18,93.03,93.1,55200.0,70.7895,70.8047,70.6907,70.7439,55200.0
2014-10-09 13:00:00,93.09,93.1,92.88,92.9,116000.0,70.7363,70.7439,70.5767,70.5919,116000.0
2014-10-09 13:10:00,92.9,92.93,92.78,92.89,75600.0,70.5919,70.6147,70.5008,70.5843,75600.0
2014-10-09 13:20:00,92.9,93.02,92.9,93.0,59000.0,70.5919,70.6831,70.5919,70.6679,59000.0
2014-10-09 13:30:00,92.99,93.12,92.88,93.07,46700.0,70.6603,70.7591,70.5767,70.7211,46700.0
2014-10-09 13:40:00,93.1,93.15,93.01,93.06,79100.0,70.7439,70.7819,70.6755,70.7135,79100.0
2014-10-09 13:50:00,93.07,93.12,92.93,92.96,74700.0,70.7211,70.7591,70.6147,70.6375,74700.0
2014-10-09 14:00:00,92.96,92.96,92.83,92.9,45200.0,70.6375,70.6375,70.5388,70.5919,45200.0
2014-10-09 14:10:00,92.9,92.9,92.78,92.85,83800.0,70.5919,70.5919,70.5008,70.5539,83800.0
2014-10-09 14:20:00,92.84,92.93,92.8,92.84,91500.0,70.5463,70.6147,70.516,70.5463,91500.0
2014-10-09 14:30:00,92.82,92.99,92.76,92.9,86300.0,70.5312,70.6603,70.4856,70.5919,86300.0
2014-10-09 14:40:00,92.91,92.93,92.78,92.78,95600.0,70.5995,70.6147,70.5008,70.5008,95600.0
2014-10-09 14:50:00,92.78,92.93,92.77,92.87,183000.0,70.5008,70.6147,70.4932,70.5691,183000.0
2014-10-09 15:00:00,92.87,93.01,92.83,92.84,143300.0,70.5691,70.6755,70.5388,70.5463,143300.0
2014-10-09 15:10:00,92.86,93.07,92.85,93.0,149700.0,70.5615,70.7211,70.5539,70.6679,149700.0
2014-10-09 15:20:00,92.99,93.06,92.88,93.02,132000.0,70.6603,70.7135,70.5767,70.6831,132000.0
2014-10-09 15:30:00,93.02,93.18,93.01,93.09,164100.0,70.6831,70.8047,70.6755,70.7363,164100.0
2014-10-09 15:40:00,93.1,93.11,92.78,92.81,262900.0,70.7439,70.7515,70.5008,70.5236,262900.0
2014-10-09 15:50:00,92.8,92.91,92.72,92.73,485800.0,70.516,70.5995,70.4552,70.4628,485800.0
2014-10-10 09:30:00,92.76,93.35,92.67,93.27,310800.0,70.4856,70.9339,70.4172,70.8731,310800.0
2014-10-10 09:40:00,93.3,93.45,93.18,93.22,118100.0,70.8959,71.0099,70.8047,70.8351,118100.0
2014-10-10 09:50:00,93.21,93.32,93.12,93.3,178500.0,70.8275,70.9111,70.7591,70.8959,178500.0
2014-10-10 10:00:00,93.29,93.3,93.08,93.09,146700.0,70.8883,70.8959,70.7287,70.7363,146700.0
2014-10-10 10:10:00,93.1,93.19,92.9,93.08,195900.0,70.7439,70.8123,70.5919,70.7287,195900.0
2014-10-10 10:20:00,93.06,93.14,92.8,93.1,158400.0,70.7135,70.7743,70.516,70.7439,158400.0
2014-10-10 10:30:00,93.1,93.15,92.9,92.93,139300.0,70.7439,70.7819,70.5919,70.6147,139300.0
2014-10-10 10:40:00,92.95,93.16,92.86,93.09,137800.0,70.6299,70.7895,70.5615,70.7363,137800.0
2014-10-10 10:50:00,93.09,93.2,93.03,93.06,82100.0,70.7363,70.8199,70.6907,70.7135,82100.0
2014-10-10 11:00:00,93.06,93.14,93.0,93.08,120600.0,70.7135,70.7743,70.6679,70.7287,120600.0
2014-10-10 11:10:00,93.08,93.08,92.89,92.93,58500.0,70.7287,70.7287,70.5843,70.6147,58500.0
2014-10-10 11:20:00,92.94,93.07,92.87,92.87,73500.0,70.6223,70.7211,70.5691,70.5691,73500.0
2014-10-10 11:30:00,92.86,92.92,92.8,92.86,73900.0,70.5615,70.6071,70.516,70.5615,73900.0
2014-10-10 11:40:00,92.85,92.87,92.74,92.8,138900.0,70.5539,70.5691,70.4704,70.516,138900.0
2014-10-10 11:50:00,92.81,92.85,92.66,92.69,101800.0,70.5236,70.5539,70.4096,70.4324,101800.0
2014-10-10 12:00:00,92.69,92.82,92.67,92.74,105600.0,70.4324,70.5312,70.4172,70.4704,105600.0
2014-10-10 12:10:00,92.73,92.83,92.71,92.78,64500.0,70.4628,70.5388,70.4476,70.5008,64500.0
2014-10-10 12:20:00,92.77,92.95,92.73,92.86,81300.0,70.4932,70.6299,70.4628,70.5615,81300.0
2014-10-10 12:30:00,92.87,93.22,92.87,93.1,92600.0,70.5691,70.8351,70.5691,70.7439,92600.0
2014-10-10 12:40:00,93.09,93.1,92.92,93.0,70400.0,70.7363,70.7439,70.6071,70.6679,70400.0
2014-10-10 12:50:00,93.0,93.0,92.86,92.89,47600.0,70.6679,70.6679,70.5615,70.5843,47600.0
2014-10-10 13:00:00,92.88,92.9,92.78,92.88,43600.0,70.5767,70.5919,70.5008,70.5767,43600.0
2014-10-10 13:10:00,92.86,92.94,92.83,92.86,44500.0,70.5615,70.6223,70.5388,70.5615,44500.0
2014-10-10 13:20:00,92.86,92.89,92.8,92.86,38100.0,70.5615,70.5843,70.516,70.5615,38100.0
2014-10-10 13:30:00,92.87,92.87,92.76,92.85,49600.0,70.5691,70.5691,70.4856,70.5539,49600.0
2014-10-10 13:40:00,92.85,92.89,92.82,92.87,46600.0,70.5539,70.5843,70.5312,70.5691,46600.0
2014-10-10 13:50:00,92.86,92.89,92.76,92.79,48500.0,70.5615,70.5843,70.4856,70.5084,48500.0
2014-10-10 14:00:00,92.8,92.89,92.76,92.85,121400.0,70.516,70.5843,70.4856,70.5539,121400.0
2014-10-10 14:10:00,92.86,92.89,92.76,92.78,63800.0,70.5615,70.5843,70.4856,70.5008,63800.0
2014-10-10 14:20:00,92.78,92.83,92.76,92.79,49900.0,70.5008,70.5388,70.4856,70.5084,49900.0
2014-10-10 14:30:00,92.79,92.8,92.59,92.61,72900.0,70.5084,70.516,70.3564,70.3716,72900.0
2014-10-10 14:40:00,92.61,92.64,92.55,92.61,75100.0,70.3716,70.3944,70.326,70.3716,75100.0
2014-10-10 14:50:00,92.61,92.67,92.59,92.61,69000.0,70.3716,70.4172,70.3564,70.3716,69000.0
2014-10-10 15:00:00,92.61,92.67,92.54,92.56,80200.0,70.3716,70.4172,70.3184,70.3336,80200.0
2014-10-10 15:10:00,92.56,92.68,92.48,92.54,196600.0,70.3336,70.4248,70.2728,70.3184,196600.0
2014-10-10 15:20:00,92.54,92.61,92.49,92.58,158000.0,70.3184,70.3716,70.2804,70.3488,158000.0
2014-10-10 15:30:00,92.58,92.73,92.53,92.73,212100.0,70.3488,70.4628,70.3108,70.4628,212100.0
2014-10-10 15:40:00,92.72,92.76,92.57,92.61,236300.0,70.4552,70.4856,70.3412,70.3716,236300.0
2014-10-10 15:50:00,92.61,92.62,92.3,92.3,648300.0,70.3716,70.3792,70.136,70.136,648300.0
2014-10-13 09:30:00,92.13,92.29,92.02,92.19,167900.0,70.0068,70.1284,69.9233,70.0524,167900.0
2014-10-13 09:40:00,92.23,92.39,92.12,92.23,111200.0,70.0828,70.2044,69.9992,70.0828,111200.0
2014-10-13 09:50:00,92.23,92.42,92.06,92.38,152700.0,70.0828,70.2272,69.9537,70.1968,152700.0
2014-10-13 10:00:00,92.38,92.38,91.9,91.95,194000.0,70.1968,70.1968,69.8321,69.8701,194000.0
2014-10-13 10:10:00,91.93,92.03,91.88,91.97,151700.0,69.8549,69.9309,69.8169,69.8853,151700.0
2014-10-13 10:20:00,91.97,92.04,91.94,91.96,126000.0,69.8853,69.9385,69.8625,69.8777,126000.0
2014-10-13 10:30:00,91.95,92.01,91.92,91.98,152800.0,69.8701,69.9157,69.8473,69.8929,152800.0
2014-10-13 10:40:00,91.97,91.99,91.85,91.92,95900.0,69.8853,69.9005,69.7941,69.8473,95900.0
2014-10-13 10:50:00,91.93,92.01,91.88,91.95,118600.0,69.8549,69.9157,69.8169,69.8701,118600.0
2014-10-13 11:00:00,91.95,92.0,91.8,91.8,163600.0,69.8701,69.9081,69.7561,69.7561,163600.0
2014-10-13 11:10:00,91.8,91.81,91.62,91.62,176900.0,69.7561,69.7637,69.6193,69.6193,176900.0
2014-10-13 11:20:00,91.62,91.71,91.58,91.62,75400.0,69.6193,69.6877,69.5889,69.6193,75400.0
2014-10-13 11:30:00,91.62,91.76,91.59,91.64,92100.0,69.6193,69.7257,69.5965,69.6345,92100.0
2014-10-13 11:40:00,91.64,91.77,91.61,91.74,73000.0,69.6345,69.7333,69.6117,69.7105,73000.0
2014-10-13 11:50:00,91.75,91.78,91.7,91.74,88600.0,69.7181,69.7409,69.6801,69.7105,88600.0
2014-10-13 12:00:00,91.75,91.8,91.66,91.7,82500.0,69.7181,69.7561,69.6497,69.6801,82500.0
2014-10-13 12:10:00,91.69,91.75,91.66,91.75,60100.0,69.6725,69.7181,69.6497,69.7181,60100.0
2014-10-13 12:20:00,91.75,91.89,91.71,91.88,86700.0,69.7181,69.8245,69.6877,69.8169,86700.0
2014-10-13 12:30:00,91.91,92.04,91.9,91.98,87200.0,69.8397,69.9385,69.8321,69.8929,87200.0
2014-10-13 12:40:00,92.0,92.15,91.99,92.05,59600.0,69.9081,70.022,69.9005,69.9461,59600.0
2014-10-13 12:50:00,92.05,92.06,92.0,92.02,32900.0,69.9461,69.9537,69.9081,69.9233,32900.0
2014-10-13 13:00:00,92.03,92.12,92.01,92.03,60400.0,69.9309,69.9992,69.9157,69.9309,60400.0
2014-10-13 13:10:00,92.03,92.04,91.86,91.92,54900.0,69.9309,69.9385,69.8017,69.8473,54900.0
2014-10-13 13:20:00,91.93,91.98,91.88,91.95,54000.0,69.8549,69.8929,69.8169,69.8701,54000.0
2014-10-13 13:30:00,91.95,91.95,91.69,91.7,103100.0,69.8701,69.8701,69.6725,69.6801,103100.0
2014-10-13 13:40:00,91.71,91.75,91.65,91.67,47300.0,69.6877,69.7181,69.6421,69.6573,47300.0
2014-10-13 13:50:00,91.66,91.69,91.56,91.62,88200.0,69.6497,69.6725,69.5737,69.6193,88200.0
2014-10-13 14:00:00,91.62,91.68,91.55,91.66,106300.0,69.6193,69.6649,69.5661,69.6497,106300.0
2014-10-13 14:10:00,91.67,91.7,91.57,91.59,58600.0,69.6573,69.6801,69.5813,69.5965,58600.0
2014-10-13 14:20:00,91.58,91.66,91.57,91.64,70200.0,69.5889,69.6497,69.5813,69.6345,70200.0
2014-10-13 14:30:00,91.65,91.65,91.52,91.58,90700.0,69.6421,69.6421,69.5433,69.5889,90700.0
2014-10-13 14:40:00,91.58,91.61,91.52,91.56,97300.0,69.5889,69.6117,69.5433,69.5737,97300.0
2014-10-13 14:50:00,91.56,91.65,91.54,91.62,55100.0,69.5737,69.6421,69.5585,69.6193,55100.0
2014-10-13 15:00:00,91.62,91.62,91.55,91.55,88200.0,69.6193,69.6193,69.5661,69.5661,88200.0
2014-10-13 15:10:00,91.55,91.63,91.5,91.52,123800.0,69.5661,69.6269,69.5281,69.5433,123800.0
2014-10-13 15:20:00,91.51,91.55,91.42,91.52,127000.0,69.5357,69.5661,69.4673,69.5433,127000.0
2014-10-13 15:30:00,91.52,91.52,91.11,91.13,246200.0,69.5433,69.5433,69.2318,69.247,246200.0
2014-10-13 15:40:00,91.13,91.19,90.85,90.91,573100.0,69.247,69.2926,69.0342,69.0798,573100.0
2014-10-13 15:50:00,90.9,90.94,90.66,90.75,860000.0,69.0722,69.1026,68.8898,68.9582,860000.0
2014-10-14 09:30:00,90.81,91.26,90.63,91.16,236700.0,69.0038,69.3458,68.867,69.2698,236700.0
2014-10-14 09:40:00,91.16,91.45,91.13,91.26,140900.0,69.2698,69.4901,69.247,69.3458,140900.0
2014-10-14 09:50:00,91.28,91.56,91.19,91.23,241700.0,69.361,69.5737,69.2926,69.323,241700.0
2014-10-14 10:00:00,91.24,91.34,91.01,91.31,163000.0,69.3306,69.4065,69.1558,69.3837,163000.0
2014-10-14 10:10:00,91.33,91.66,91.31,91.54,188300.0,69.3989,69.6497,69.3837,69.5585,188300.0
2014-10-14 10:20:00,91.53,91.69,91.49,91.59,177700.0,69.5509,69.6725,69.5205,69.5965,177700.0
2014-10-14 10:30:00,91.58,91.61,91.51,91.59,68000.0,69.5889,69.6117,69.5357,69.5965,68000.0
2014-10-14 10:40:00,91.6,91.7,91.56,91.68,115600.0,69.6041,69.6801,69.5737,69.6649,115600.0
2014-10-14 10:50:00,91.7,91.74,91.52,91.54,76900.0,69.6801,69.7105,69.5433,69.5585,76900.0
2014-10-14 11:00:00,91.55,91.61,91.44,91.55,97300.0,69.5661,69.6117,69.4825,69.5661,97300.0
2014-10-14 11:10:00,91.55,91.6,91.48,91.56,76000.0,69.5661,69.6041,69.5129,69.5737,76000.0
2014-10-14 11:20:00,91.58,91.63,91.47,91.49,79800.0,69.5889,69.6269,69.5053,69.5205,79800.0
2014-10-14 11:30:00,91.47,91.5,91.3,91.34,72700.0,69.5053,69.5281,69.3761,69.4065,72700.0
2014-10-14 11:40:00,91.34,91.57,91.34,91.57,82100.0,69.4065,69.5813,69.4065,69.5813,82100.0
2014-10-14 11:50:00,91.57,91.6,91.41,91.5,56300.0,69.5813,69.6041,69.4597,69.5281,56300.0
2014-10-14 12:00:00,91.5,91.62,91.46,91.59,84300.0,69.5281,69.6193,69.4977,69.5965,84300.0
2014-10-14 12:10:00,91.58,91.64,91.44,91.46,66500.0,69.5889,69.6345,69.4825,69.4977,66500.0
2014-10-14 12:20:00,91.45,91.49,91.33,91.33,56400.0,69.4901,69.5205,69.3989,69.3989,56400.0
2014-10-14 12:30:00,91.34,91.38,91.23,91.36,60500.0,69.4065,69.4369,69.323,69.4217,60500.0
2014-10-14 12:40:00,91.35,91.41,91.33,91.4,54300.0,69.4141,69.4597,69.3989,69.4521,54300.0
2014-10-14 12:50:00,91.42,91.42,91.25,91.27,93900.0,69.4673,69.4673,69.3382,69.3534,93900.0
2014-10-14 13:00:00,91.28,91.31,91.21,91.25,58100.0,69.361,69.3837,69.3078,69.3382,58100.0
2014-10-14 13:10:00,91.25,91.31,91.22,91.27,56400.0,69.3382,69.3837,69.3154,69.3534,56400.0
2014-10-14 13:20:00,91.26,91.29,91.21,91.22,67400.0,69.3458,69.3686,69.3078,69.3154,67400.0
2014-10-14 13:30:00,91.22,91.27,91.09,91.11,83100.0,69.3154,69.3534,69.2166,69.2318,83100.0
2014-10-14 13:40:00,91.12,91.16,91.06,91.15,92500.0,69.2394,69.2698,69.1938,69.2622,92500.0
2014-10-14 13:50:00,91.16,91.24,91.14,91.24,105800.0,69.2698,69.3306,69.2546,69.3306,105800.0
2014-10-14 14:00:00,91.24,91.27,91.12,91.15,93800.0,69.3306,69.3534,69.2394,69.2622,93800.0
2014-10-14 14:10:00,91.15,91.27,91.11,91.15,81900.0,69.2622,69.3534,69.2318,69.2622,81900.0
2014-10-14 14:20:00,91.16,91.2,91.0,91.06,92200.0,69.2698,69.3002,69.1482,69.1938,92200.0
2014-10-14 14:30:00,91.07,91.13,91.0,91.12,68200.0,69.2014,69.247,69.1482,69.2394,68200.0
2014-10-14 14:40:00,91.13,91.22,91.12,91.17,64800.0,69.247,69.3154,69.2394,69.2774,64800.0
2014-10-14 14:50:00,91.16,91.18,91.02,91.09,80700.0,69.2698,69.285,69.1634,69.2166,80700.0
2014-10-14 15:00:00,91.1,91.17,91.0,91.07,134600.0,69.2242,69.2774,69.1482,69.2014,134600.0
2014-10-14 15:10:00,91.07,91.16,91.06,91.13,146200.0,69.2014,69.2698,69.1938,69.247,146200.0
2014-10-14 15:20:00,91.13,91.13,91.0,91.07,218600.0,69.247,69.247,69.1482,69.2014,218600.0
2014-10-14 15:30:00,91.07,91.26,91.0,91.23,155400.0,69.2014,69.3458,69.1482,69.323,155400.0
2014-10-14 15:40:00,91.24,91.36,91.2,91.25,219800.0,69.3306,69.4217,69.3002,69.3382,219800.0
2014-10-14 15:50:00,91.23,91.32,91.02,91.13,425600.0,69.323,69.3913,69.1634,69.247,425600.0
2014-10-15 09:30:00,90.49,90.58,90.15,90.44,491600.0,68.7607,68.829,68.5023,68.7227,491600.0
2014-10-15 09:40:00,90.45,90.92,90.43,90.56,350900.0,68.7303,69.0874,68.7151,68.8138,350900.0
2014-10-15 09:50:00,90.57,90.94,90.5,90.76,213600.0,68.8214,69.1026,68.7683,68.9658,213600.0
2014-10-15 10:00:00,90.76,90.98,90.68,90.69,151500.0,68.9658,69.133,68.905,68.9126,151500.0
2014-10-15 10:10:00,90.67,90.85,90.57,90.61,120000.0,68.8974,69.0342,68.8214,68.8518,120000.0
2014-10-15 10:20:00,90.61,90.67,90.5,90.54,165500.0,68.8518,68.8974,68.7683,68.7986,165500.0
2014-10-15 10:30:00,90.54,90.59,90.42,90.54,158500.0,68.7986,68.8366,68.7075,68.7986,158500.0
2014-10-15 10:40:00,90.54,90.63,90.39,90.45,152700.0,68.7986,68.867,68.6847,68.7303,152700.0
2014-10-15 10:50:00,90.44,90.61,90.4,90.57,112400.0,68.7227,68.8518,68.6923,68.8214,112400.0
2014-10-15 11:00:00,90.58,90.88,90.46,90.56,235300.0,68.829,69.057,68.7379,68.8138,235300.0
2014-10-15 11:10:00,90.58,90.63,90.4,90.41,109500.0,68.829,68.867,68.6923,68.6999,109500.0
2014-10-15 11:20:00,90.41,90.46,90.37,90.41,135700.0,68.6999,68.7379,68.6695,68.6999,135700.0
2014-10-15 11:30:00,90.41,90.5,90.3,90.4,278000.0,68.6999,68.7683,68.6163,68.6923,278000.0
2014-10-15 11:40:00,90.41,90.41,90.19,90.23,171000.0,68.6999,68.6999,68.5327,68.5631,171000.0
2014-10-15 11:50:00,90.2,90.26,90.17,90.24,161300.0,68.5403,68.5859,68.5175,68.5707,161300.0
2014-10-15 12:00:00,90.22,90.23,90.13,90.18,108900.0,68.5555,68.5631,68.4871,68.5251,108900.0
2014-10-15 12:10:00,90.17,90.24,90.01,90.11,252300.0,68.5175,68.5707,68.3959,68.4719,252300.0
2014-10-15 12:20:00,90.1,90.29,90.1,90.16,98200.0,68.4643,68.6087,68.4643,68.5099,98200.0
2014-10-15 12:30:00,90.16,90.22,90.11,90.13,75000.0,68.5099,68.5555,68.4719,68.4871,75000.0
2014-10-15 12:40:00,90.13,90.15,89.76,89.89,371300.0,68.4871,68.5023,68.2059,68.3047,371300.0
2014-10-15 12:50:00,89.89,89.93,89.61,89.85,192400.0,68.3047,68.3351,68.092,68.2743,192400.0
2014-10-15 13:00:00,89.87,89.93,89.77,89.9,123600.0,68.2895,68.3351,68.2135,68.3123,123600.0
2014-10-15 13:10:00,89.9,89.94,89.77,89.81,202500.0,68.3123,68.3427,68.2135,68.2439,202500.0
2014-10-15 13:20:00,89.81,89.9,89.57,89.62,334300.0,68.2439,68.3123,68.0616,68.0996,334300.0
2014-10-15 13:30:00,89.6,89.85,89.6,89.83,203800.0,68.0844,68.2743,68.0844,68.2591,203800.0
2014-10-15 13:40:00,89.82,89.91,89.67,89.89,154700.0,68.2515,68.3199,68.1376,68.3047,154700.0
2014-10-15 13:50:00,89.89,89.93,89.79,89.86,181700.0,68.3047,68.3351,68.2287,68.2819,181700.0
2014-10-15 14:00:00,89.86,89.88,89.58,89.66,138300.0,68.2819,68.2971,68.0692,68.13,138300.0
2014-10-15 14:10:00,89.65,90.0,89.64,89.92,154500.0,68.1224,68.3883,68.1148,68.3275,154500.0
2014-10-15 14:20:00,89.92,90.16,89.87,90.05,206300.0,68.3275,68.5099,68.2895,68.4263,206300.0
2014-10-15 14:30:00,90.06,90.35,90.01,90.34,177700.0,68.4339,68.6543,68.3959,68.6467,177700.0
2014-10-15 14:40:00,90.35,90.49,90.35,90.42,316300.0,68.6543,68.7607,68.6543,68.7075,316300.0
2014-10-15 14:50:00,90.4,90.48,90.14,90.25,186600.0,68.6923,68.7531,68.4947,68.5783,186600.0
2014-10-15 15:00:00,90.24,90.29,90.05,90.27,159700.0,68.5707,68.6087,68.4263,68.5935,159700.0
2014-10-15 15:10:00,90.25,90.42,89.81,89.93,233100.0,68.5783,68.7075,68.2439,68.3351,233100.0
2014-10-15 15:20:00,89.93,90.47,89.85,90.46,187200.0,68.3351,68.7455,68.2743,68.7379,187200.0
2014-10-15 15:30:00,90.45,90.61,90.29,90.53,384000.0,68.7303,68.8518,68.6087,68.791,384000.0
2014-10-15 15:40:00,90.53,90.7,90.27,90.34,458700.0,68.791,68.9202,68.5935,68.6467,458700.0
2014-10-15 15:50:00,90.35,90.55,90.29,90.44,415800.0,68.6543,68.8062,68.6087,68.7227,415800.0
2014-10-16 09:30:00,89.39,90.2,89.34,90.0,337400.0,67.9248,68.5403,67.8868,68.3883,337400.0
2014-10-16 09:40:00,90.02,90.09,89.55,89.86,169600.0,68.4035,68.4567,68.0464,68.2819,169600.0
2014-10-16 09:50:00,89.89,89.97,89.62,89.71,137100.0,68.3047,68.3655,68.0996,68.168,137100.0
2014-10-16 10:00:00,89.7,89.97,89.64,89.95,182600.0,68.1604,68.3655,68.1148,68.3503,182600.0
2014-10-16 10:10:00,89.92,89.95,89.45,89.56,169200.0,68.3275,68.3503,67.9704,68.054,169200.0
2014-10-16 10:20:00,89.57,90.29,89.53,89.81,212400.0,68.0616,68.6087,68.0312,68.2439,212400.0
2014-10-16 10:30:00,89.81,89.94,89.71,89.74,92100.0,68.2439,68.3427,68.168,68.1908,92100.0
2014-10-16 10:40:00,89.73,90.0,89.63,89.84,112300.0,68.1832,68.3883,68.1072,68.2667,112300.0
2014-10-16 10:50:00,89.84,89.95,89.67,89.73,191700.0,68.2667,68.3503,68.1376,68.1832,191700.0
2014-10-16 11:00:00,89.73,89.81,89.55,89.63,129700.0,68.1832,68.2439,68.0464,68.1072,129700.0
2014-10-16 11:10:00,89.63,89.89,89.62,89.77,166400.0,68.1072,68.3047,68.0996,68.2135,166400.0
2014-10-16 11:20:00,89.77,89.97,89.75,89.93,184900.0,68.2135,68.3655,68.1984,68.3351,184900.0
2014-10-16 11:30:00,89.94,90.19,89.89,90.1,150400.0,68.3427,68.5327,68.3047,68.4643,150400.0
2014-10-16 11:40:00,90.1,90.13,89.85,89.94,216400.0,68.4643,68.4871,68.2743,68.3427,216400.0
2014-10-16 11:50:00,89.92,89.94,89.78,89.81,103600.0,68.3275,68.3427,68.2211,68.2439,103600.0
2014-10-16 12:00:00,89.8,90.06,89.77,90.02,97500.0,68.2363,68.4339,68.2135,68.4035,97500.0
2014-10-16 12:10:00,90.03,90.09,89.94,90.03,65800.0,68.4111,68.4567,68.3427,68.4111,65800.0
2014-10-16 12:20:00,90.03,90.13,90.01,90.06,58600.0,68.4111,68.4871,68.3959,68.4339,58600.0
2014-10-16 12:30:00,90.04,90.09,89.94,89.96,69300.0,68.4187,68.4567,68.3427,68.3579,69300.0
2014-10-16 12:40:00,89.97,90.09,89.97,90.08,54100.0,68.3655,68.4567,68.3655,68.4491,54100.0
2014-10-16 12:50:00,90.08,90.27,90.06,90.2,64800.0,68.4491,68.5935,68.4339,68.5403,64800.0
2014-10-16 13:00:00,90.2,90.25,90.07,90.1,178400.0,68.5403,68.5783,68.4415,68.4643,178400.0
2014-10-16 13:10:00,90.09,90.14,89.97,90.01,137000.0,68.4567,68.4947,68.3655,68.3959,137000.0
2014-10-16 13:20:00,90.02,90.22,89.98,90.16,93800.0,68.4035,68.5555,68.3731,68.5099,93800.0
2014-10-16 13:30:00,90.18,90.2,90.09,90.13,117500.0,68.5251,68.5403,68.4567,68.4871,117500.0
2014-10-16 13:40:00,90.11,90.21,90.05,90.15,95100.0,68.4719,68.5479,68.4263,68.5023,95100.0
2014-10-16 13:50:00,90.14,90.14,89.89,89.93,151300.0,68.4947,68.4947,68.3047,68.3351,151300.0
2014-10-16 14:00:00,89.93,90.09,89.9,90.0,118400.0,68.3351,68.4567,68.3123,68.3883,118400.0
2014-10-16 14:10:00,90.0,90.03,89.89,89.97,98600.0,68.3883,68.4111,68.3047,68.3655,98600.0
2014-10-16 14:20:00,89.96,90.0,89.85,89.99,83100.0,68.3579,68.3883,68.2743,68.3807,83100.0
2014-10-16 14:30:00,89.98,90.17,89.94,90.15,169500.0,68.3731,68.5175,68.3427,68.5023,169500.0
2014-10-16 14:40:00,90.13,90.15,89.92,89.95,208300.0,68.4871,68.5023,68.3275,68.3503,208300.0
2014-10-16 14:50:00,89.94,90.09,89.94,90.0,137700.0,68.3427,68.4567,68.3427,68.3883,137700.0
2014-10-16 15:00:00,90.0,90.06,89.85,89.87,154900.0,68.3883,68.4339,68.2743,68.2895,154900.0
2014-10-16 15:10:00,89.86,90.09,89.86,90.0,186400.0,68.2819,68.4567,68.2819,68.3883,186400.0
2014-10-16 15:20:00,90.0,90.14,89.99,90.14,255500.0,68.3883,68.4947,68.3807,68.4947,255500.0
2014-10-16 15:30:00,90.13,90.14,89.91,89.94,209500.0,68.4871,68.4947,68.3199,68.3427,209500.0
2014-10-16 15:40:00,89.93,90.03,89.9,89.92,312500.0,68.3351,68.4111,68.3123,68.3275,312500.0
2014-10-16 15:50:00,89.93,90.09,89.78,89.86,501000.0,68.3351,68.4567,68.2211,68.2819,501000.0
2014-10-17 09:30:00,90.41,90.41,89.64,90.06,610200.0,68.6999,68.6999,68.1148,68.4339,610200.0
2014-10-17 09:40:00,90.02,90.25,90.0,90.08,158900.0,68.4035,68.5783,68.3883,68.4491,158900.0
2014-10-17 09:50:00,90.09,90.19,89.97,90.12,254800.0,68.4567,68.5327,68.3655,68.4795,254800.0
2014-10-17 10:00:00,90.12,90.46,90.11,90.28,205700.0,68.4795,68.7379,68.4719,68.6011,205700.0
2014-10-17 10:10:00,90.27,90.6,90.26,90.5,132200.0,68.5935,68.8442,68.5859,68.7683,132200.0
2014-10-17 10:20:00,90.5,90.55,90.39,90.49,146300.0,68.7683,68.8062,68.6847,68.7607,146300.0
2014-10-17 10:30:00,90.5,90.73,90.49,90.63,112100.0,68.7683,68.943,68.7607,68.867,112100.0
2014-10-17 10:40:00,90.63,90.77,90.55,90.72,98900.0,68.867,68.9734,68.8062,68.9354,98900.0
2014-10-17 10:50:00,90.73,90.77,90.69,90.74,74700.0,68.943,68.9734,68.9126,68.9506,74700.0
2014-10-17 11:00:00,90.73,90.75,90.7,90.73,86900.0,68.943,68.9582,68.9202,68.943,86900.0
2014-10-17 11:10:00,90.74,90.91,90.72,90.9,132600.0,68.9506,69.0798,68.9354,69.0722,132600.0
2014-10-17 11:20:00,90.91,90.92,90.7,90.72,126100.0,69.0798,69.0874,68.9202,68.9354,126100.0
2014-10-17 11:30:00,90.72,90.75,90.6,90.71,140900.0,68.9354,68.9582,68.8442,68.9278,140900.0
2014-10-17 11:40:00,90.73,90.88,90.71,90.86,67400.0,68.943,69.057,68.9278,69.0418,67400.0
2014-10-17 11:50:00,90.85,90.93,90.77,90.8,86500.0,69.0342,69.095,68.9734,68.9962,86500.0
2014-10-17 12:00:00,90.8,90.83,90.74,90.75,60500.0,68.9962,69.019,68.9506,68.9582,60500.0
2014-10-17 12:10:00,90.75,90.78,90.61,90.64,85000.0,68.9582,68.981,68.8518,68.8746,85000.0
2014-10-17 12:20:00,90.65,90.79,90.65,90.79,59100.0,68.8822,68.9886,68.8822,68.9886,59100.0
2014-10-17 12:30:00,90.79,90.89,90.79,90.85,64200.0,68.9886,69.0646,68.9886,69.0342,64200.0
2014-10-17 12:40:00,90.84,90.85,90.65,90.73,138900.0,69.0266,69.0342,68.8822,68.943,138900.0
2014-10-17 12:50:00,90.72,90.94,90.72,90.91,96700.0,68.9354,69.1026,68.9354,69.0798,96700.0
2014-10-17 13:00:00,90.92,91.09,90.91,90.99,95900.0,69.0874,69.2166,69.0798,69.1406,95900.0
2014-10-17 13:10:00,90.99,91.02,90.86,91.01,80100.0,69.1406,69.1634,69.0418,69.1558,80100.0
2014-10-17 13:20:00,91.02,91.03,90.83,90.83,62000.0,69.1634,69.171,69.019,69.019,62000.0
2014-10-17 13:30:00,90.83,90.9,90.77,90.89,87100.0,69.019,69.0722,68.9734,69.0646,87100.0
2014-10-17 13:40:00,90.88,90.89,90.7,90.71,65000.0,69.057,69.0646,68.9202,68.9278,65000.0
2014-10-17 13:50:00,90.7,90.73,90.62,90.68,81000.0,68.9202,68.943,68.8594,68.905,81000.0
2014-10-17 14:00:00,90.68,90.78,90.62,90.69,75800.0,68.905,68.981,68.8594,68.9126,75800.0
2014-10-17 14:10:00,90.69,90.78,90.66,90.69,52200.0,68.9126,68.981,68.8898,68.9126,52200.0
2014-10-17 14:20:00,90.66,90.84,90.64,90.84,88400.0,68.8898,69.0266,68.8746,69.0266,88400.0
2014-10-17 14:30:00,90.81,90.89,90.75,90.87,125600.0,69.0038,69.0646,68.9582,69.0494,125600.0
2014-10-17 14:40:00,90.87,90.98,90.85,90.9,69500.0,69.0494,69.133,69.0342,69.0722,69500.0
2014-10-17 14:50:00,90.9,90.93,90.79,90.87,104600.0,69.0722,69.095,68.9886,69.0494,104600.0
2014-10-17 15:00:00,90.86,90.87,90.61,90.71,121500.0,69.0418,69.0494,68.8518,68.9278,121500.0
2014-10-17 15:10:00,90.71,90.91,90.6,90.91,98800.0,68.9278,69.0798,68.8442,69.0798,98800.0
2014-10-17 15:20:00,90.93,90.98,90.89,90.97,114200.0,69.095,69.133,69.0646,69.1254,114200.0
2014-10-17 15:30:00,90.96,91.02,90.94,91.01,154300.0,69.1178,69.1634,69.1026,69.1558,154300.0
2014-10-17 15:40:00,91.01,91.14,91.01,91.06,264100.0,69.1558,69.2546,69.1558,69.1938,264100.0
2014-10-17 15:50:00,91.05,91.14,90.93,91.04,827100.0,69.1862,69.2546,69.095,69.1786,827100.0
2014-10-20 09:30:00,90.96,91.3,90.96,91.18,166200.0,69.1178,69.3761,69.1178,69.285,166200.0
2014-10-20 09:40:00,91.18,91.37,91.08,91.33,160300.0,69.285,69.4293,69.209,69.3989,160300.0
2014-10-20 09:50:00,91.34,91.47,91.13,91.23,135200.0,69.4065,69.5053,69.247,69.323,135200.0
2014-10-20 10:00:00,91.23,91.34,91.05,91.22,88000.0,69.323,69.4065,69.1862,69.3154,88000.0
2014-10-20 10:10:00,91.21,91.3,91.2,91.24,59600.0,69.3078,69.3761,69.3002,69.3306,59600.0
2014-10-20 10:20:00,91.25,91.36,91.23,91.3,52400.0,69.3382,69.4217,69.323,69.3761,52400.0
2014-10-20 10:30:00,91.31,91.44,91.25,91.29,81000.0,69.3837,69.4825,69.3382,69.3686,81000.0
2014-10-20 10:40:00,91.3,91.33,91.21,91.29,93600.0,69.3761,69.3989,69.3078,69.3686,93600.0
2014-10-20 10:50:00,91.29,91.4,91.22,91.32,74500.0,69.3686,69.4521,69.3154,69.3913,74500.0
2014-10-20 11:00:00,91.32,91.34,91.18,91.29,163100.0,69.3913,69.4065,69.285,69.3686,163100.0
2014-10-20 11:10:00,91.29,91.3,91.18,91.2,70100.0,69.3686,69.3761,69.285,69.3002,70100.0
2014-10-20 11:20:00,91.21,91.25,91.14,91.18,71100.0,69.3078,69.3382,69.2546,69.285,71100.0
2014-10-20 11:30:00,91.18,91.19,91.06,91.08,73600.0,69.285,69.2926,69.1938,69.209,73600.0
2014-10-20 11:40:00,91.08,91.09,91.02,91.09,51400.0,69.209,69.2166,69.1634,69.2166,51400.0
2014-10-20 11:50:00,91.1,91.13,91.06,91.1,48800.0,69.2242,69.247,69.1938,69.2242,48800.0
2014-10-20 12:00:00,91.1,91.18,91.07,91.16,59900.0,69.2242,69.285,69.2014,69.2698,59900.0
2014-10-20 12:10:00,91.15,91.24,91.13,91.13,57100.0,69.2622,69.3306,69.247,69.247,57100.0
2014-10-20 12:20:00,91.13,91.14,90.94,90.95,88000.0,69.247,69.2546,69.1026,69.1102,88000.0
2014-10-20 12:30:00,90.94,90.99,90.81,90.92,103100.0,69.1026,69.1406,69.0038,69.0874,103100.0
2014-10-20 12:40:00,90.91,90.91,90.76,90.8,132500.0,69.0798,69.0798,68.9658,68.9962,132500.0
2014-10-20 12:50:00,90.8,90.81,90.71,90.75,83100.0,68.9962,69.0038,68.9278,68.9582,83100.0
2014-10-20 13:00:00,90.76,90.81,90.75,90.8,74700.0,68.9658,69.0038,68.9582,68.9962,74700.0
2014-10-20 13:10:00,90.8,90.94,90.78,90.91,66000.0,68.9962,69.1026,68.981,69.0798,66000.0
2014-10-20 13:20:00,90.91,91.11,90.9,91.06,80300.0,69.0798,69.2318,69.0722,69.1938,80300.0
2014-10-20 13:30:00,91.06,91.09,91.03,91.05,54900.0,69.1938,69.2166,69.171,69.1862,54900.0
2014-10-20 13:40:00,91.05,91.08,90.96,91.04,117500.0,69.1862,69.209,69.1178,69.1786,117500.0
2014-10-20 13:50:00,91.05,91.13,91.02,91.1,65800.0,69.1862,69.247,69.1634,69.2242,65800.0
2014-10-20 14:00:00,91.08,91.19,91.0,91.18,77400.0,69.209,69.2926,69.1482,69.285,77400.0
2014-10-20 14:10:00,91.18,91.29,91.17,91.23,68800.0,69.285,69.3686,69.2774,69.323,68800.0
2014-10-20 14:20:00,91.22,91.25,91.12,91.13,60200.0,69.3154,69.3382,69.2394,69.247,60200.0
2014-10-20 14:30:00,91.13,91.32,91.11,91.3,102200.0,69.247,69.3913,69.2318,69.3761,102200.0
2014-10-20 14:40:00,91.3,91.41,91.3,91.36,64400.0,69.3761,69.4597,69.3761,69.4217,64400.0
2014-10-20 14:50:00,91.36,91.36,91.26,91.29,121000.0,69.4217,69.4217,69.3458,69.3686,121000.0
2014-10-20 15:00:00,91.29,91.45,91.28,91.41,105600.0,69.3686,69.4901,69.361,69.4597,105600.0
2014-10-20 15:10:00,91.41,91.44,91.26,91.27,117500.0,69.4597,69.4825,69.3458,69.3534,117500.0
2014-10-20 15:20:00,91.26,91.35,91.23,91.33,100000.0,69.3458,69.4141,69.323,69.3989,100000.0
2014-10-20 15:30:00,91.33,91.42,91.27,91.42,204700.0,69.3989,69.4673,69.3534,69.4673,204700.0
2014-10-20 15:40:00,91.43,91.44,91.37,91.41,253500.0,69.4749,69.4825,69.4293,69.4597,253500.0
2014-10-20 15:50:00,91.4,91.55,91.39,91.55,525700.0,69.4521,69.5661,69.4445,69.5661,525700.0
2014-10-21 09:30:00,89.95,91.45,89.7,91.1,1030300.0,68.3503,69.4901,68.1604,69.2242,1030300.0
2014-10-21 09:40:00,91.1,91.45,90.9,91.03,549700.0,69.2242,69.4901,69.0722,69.171,549700.0
2014-10-21 09:50:00,91.05,91.3,90.98,91.02,425300.0,69.1862,69.3761,69.133,69.1634,425300.0
2014-10-21 10:00:00,91.02,91.19,91.0,91.11,381800.0,69.1634,69.2926,69.1482,69.2318,381800.0
2014-10-21 10:10:00,91.11,91.45,91.09,91.26,273100.0,69.2318,69.4901,69.2166,69.3458,273100.0
2014-10-21 10:20:00,91.26,91.31,91.0,91.11,246500.0,69.3458,69.3837,69.1482,69.2318,246500.0
2014-10-21 10:30:00,91.1,91.13,91.0,91.02,235100.0,69.2242,69.247,69.1482,69.1634,235100.0
2014-10-21 10:40:00,91.02,91.24,90.98,91.2,455900.0,69.1634,69.3306,69.133,69.3002,455900.0
2014-10-21 10:50:00,91.2,91.23,91.01,91.04,171900.0,69.3002,69.323,69.1558,69.1786,171900.0
2014-10-21 11:00:00,91.04,91.19,91.01,91.18,191200.0,69.1786,69.2926,69.1558,69.285,191200.0
2014-10-21 11:10:00,91.17,91.2,90.96,91.03,370600.0,69.2774,69.3002,69.1178,69.171,370600.0
2014-10-21 11:20:00,91.04,91.11,91.0,91.05,169000.0,69.1786,69.2318,69.1482,69.1862,169000.0
2014-10-21 11:30:00,91.04,91.22,91.0,91.15,190700.0,69.1786,69.3154,69.1482,69.2622,190700.0
2014-10-21 11:40:00,91.15,91.27,91.03,91.03,145400.0,69.2622,69.3534,69.171,69.171,145400.0
2014-10-21 11:50:00,91.03,91.03,90.47,90.85,607100.0,69.171,69.171,68.7455,69.0342,607100.0
2014-10-21 12:00:00,90.81,91.05,90.81,91.02,188600.0,69.0038,69.1862,69.0038,69.1634,188600.0
2014-10-21 12:10:00,91.01,91.35,90.88,91.27,184000.0,69.1558,69.4141,69.057,69.3534,184000.0
2014-10-21 12:20:00,91.27,91.39,91.16,91.28,105300.0,69.3534,69.4445,69.2698,69.361,105300.0
2014-10-21 12:30:00,91.29,91.29,91.05,91.1,126800.0,69.3686,69.3686,69.1862,69.2242,126800.0
2014-10-21 12:40:00,91.11,91.14,90.9,90.91,106900.0,69.2318,69.2546,69.0722,69.0798,106900.0
2014-10-21 12:50:00,90.92,90.93,90.65,90.66,124600.0,69.0874,69.095,68.8822,68.8898,124600.0
2014-10-21 13:00:00,90.65,90.92,90.64,90.92,199900.0,68.8822,69.0874,68.8746,69.0874,199900.0
2014-10-21 13:10:00,90.92,91.0,90.86,90.87,107100.0,69.0874,69.1482,69.0418,69.0494,107100.0
2014-10-21 13:20:00,90.88,90.98,90.84,90.92,104400.0,69.057,69.133,69.0266,69.0874,104400.0
2014-10-21 13:30:00,90.92,91.01,90.91,90.95,93200.0,69.0874,69.1558,69.0798,69.1102,93200.0
2014-10-21 13:40:00,90.96,90.96,90.79,90.83,114800.0,69.1178,69.1178,68.9886,69.019,114800.0
2014-10-21 13:50:00,90.84,90.96,90.81,90.88,92100.0,69.0266,69.1178,69.0038,69.057,92100.0
2014-10-21 14:00:00,90.89,91.09,90.88,91.09,137600.0,69.0646,69.2166,69.057,69.2166,137600.0
2014-10-21 14:10:00,91.09,91.09,90.9,90.92,112000.0,69.2166,69.2166,69.0722,69.0874,112000.0
2014-10-21 14:20:00,90.92,90.97,90.9,90.95,64400.0,69.0874,69.1254,69.0722,69.1102,64400.0
2014-10-21 14:30:00,90.97,91.05,90.93,91.04,71200.0,69.1254,69.1862,69.095,69.1786,71200.0
2014-10-21 14:40:00,91.04,91.06,90.9,90.92,144700.0,69.1786,69.1938,69.0722,69.0874,144700.0
2014-10-21 14:50:00,90.92,90.97,90.92,90.94,101900.0,69.0874,69.1254,69.0874,69.1026,101900.0
2014-10-21 15:00:00,90.95,90.99,90.93,90.94,116100.0,69.1102,69.1406,69.095,69.1026,116100.0
2014-10-21 15:10:00,90.94,91.04,90.93,91.01,135900.0,69.1026,69.1786,69.095,69.1558,135900.0
2014-10-21 15:20:00,91.0,91.05,90.96,91.01,243300.0,69.1482,69.1862,69.1178,69.1558,243300.0
2014-10-21 15:30:00,91.01,91.01,90.98,90.99,473000.0,69.1558,69.1558,69.133,69.1406,473000.0
2014-10-21 15:40:00,90.99,91.01,90.99,91.0,309800.0,69.1406,69.1558,69.1406,69.1482,309800.0
2014-10-21 15:50:00,91.01,91.01,90.72,90.95,790000.0,69.1558,69.1558,68.9354,69.1102,790000.0
2014-10-22 09:30:00,90.7,91.33,90.6,91.04,297400.0,68.9202,69.3989,68.8442,69.1786,297400.0
2014-10-22 09:40:00,91.05,91.1,90.8,91.02,207500.0,69.1862,69.2242,68.9962,69.1634,207500.0
2014-10-22 09:50:00,91.01,91.11,90.91,91.1,133900.0,69.1558,69.2318,69.0798,69.2242,133900.0
2014-10-22 10:00:00,91.1,91.1,90.86,90.89,191300.0,69.2242,69.2242,69.0418,69.0646,191300.0
2014-10-22 10:10:00,90.89,91.06,90.89,91.0,125800.0,69.0646,69.1938,69.0646,69.1482,125800.0
2014-10-22 10:20:00,91.0,91.07,90.93,91.07,88500.0,69.1482,69.2014,69.095,69.2014,88500.0
2014-10-22 10:30:00,91.07,91.11,91.03,91.05,124100.0,69.2014,69.2318,69.171,69.1862,124100.0
2014-10-22 10:40:00,91.05,91.07,90.94,90.95,90900.0,69.1862,69.2014,69.1026,69.1102,90900.0
2014-10-22 10:50:00,90.95,90.99,90.92,90.95,67400.0,69.1102,69.1406,69.0874,69.1102,67400.0
2014-10-22 11:00:00,90.94,90.99,90.89,90.95,116600.0,69.1026,69.1406,69.0646,69.1102,116600.0
2014-10-22 11:10:00,90.95,91.21,90.93,91.19,150500.0,69.1102,69.3078,69.095,69.2926,150500.0
2014-10-22 11:20:00,91.2,91.33,91.16,91.19,123600.0,69.3002,69.3989,69.2698,69.2926,123600.0
2014-10-22 11:30:00,91.2,91.3,91.16,91.23,99200.0,69.3002,69.3761,69.2698,69.323,99200.0
2014-10-22 11:40:00,91.23,91.25,91.13,91.16,110800.0,69.323,69.3382,69.247,69.2698,110800.0
2014-10-22 11:50:00,91.16,91.26,91.16,91.25,97400.0,69.2698,69.3458,69.2698,69.3382,97400.0
2014-10-22 12:00:00,91.26,91.43,91.26,91.37,72100.0,69.3458,69.4749,69.3458,69.4293,72100.0
2014-10-22 12:10:00,91.37,91.51,91.27,91.32,102800.0,69.4293,69.5357,69.3534,69.3913,102800.0
2014-10-22 12:20:00,91.31,91.37,91.25,91.27,81700.0,69.3837,69.4293,69.3382,69.3534,81700.0
2014-10-22 12:30:00,91.28,91.34,91.25,91.3,80400.0,69.361,69.4065,69.3382,69.3761,80400.0
2014-10-22 12:40:00,91.3,91.31,91.15,91.17,126300.0,69.3761,69.3837,69.2622,69.2774,126300.0
2014-10-22 12:50:00,91.16,91.2,91.09,91.12,125300.0,69.2698,69.3002,69.2166,69.2394,125300.0
2014-10-22 13:00:00,91.12,91.14,91.05,91.13,68000.0,69.2394,69.2546,69.1862,69.247,68000.0
2014-10-22 13:10:00,91.13,91.14,91.08,91.1,46200.0,69.247,69.2546,69.209,69.2242,46200.0
2014-10-22 13:20:00,91.1,91.11,90.98,91.0,87300.0,69.2242,69.2318,69.133,69.1482,87300.0
2014-10-22 13:30:00,91.0,91.03,90.96,91.01,101200.0,69.1482,69.171,69.1178,69.1558,101200.0
2014-10-22 13:40:00,91.01,91.13,91.01,91.07,135700.0,69.1558,69.247,69.1558,69.2014,135700.0
2014-10-22 13:50:00,91.06,91.09,90.9,90.94,159300.0,69.1938,69.2166,69.0722,69.1026,159300.0
2014-10-22 14:00:00,90.93,90.98,90.86,90.92,125000.0,69.095,69.133,69.0418,69.0874,125000.0
2014-10-22 14:10:00,90.93,91.0,90.92,90.96,73800.0,69.095,69.1482,69.0874,69.1178,73800.0
2014-10-22 14:20:00,90.97,91.0,90.89,90.93,89100.0,69.1254,69.1482,69.0646,69.095,89100.0
2014-10-22 14:30:00,90.93,91.01,90.89,90.94,93200.0,69.095,69.1558,69.0646,69.1026,93200.0
2014-10-22 14:40:00,90.94,91.01,90.91,91.0,131100.0,69.1026,69.1558,69.0798,69.1482,131100.0
2014-10-22 14:50:00,91.0,91.13,90.96,91.11,118300.0,69.1482,69.247,69.1178,69.2318,118300.0
2014-10-22 15:00:00,91.11,91.19,91.04,91.16,104800.0,69.2318,69.2926,69.1786,69.2698,104800.0
2014-10-22 15:10:00,91.16,91.2,91.07,91.08,104900.0,69.2698,69.3002,69.2014,69.209,104900.0
2014-10-22 15:20:00,91.08,91.11,91.01,91.09,101300.0,69.209,69.2318,69.1558,69.2166,101300.0
2014-10-22 15:30:00,91.09,91.1,91.0,91.05,150000.0,69.2166,69.2242,69.1482,69.1862,150000.0
2014-10-22 15:40:00,91.05,91.11,91.0,91.03,198300.0,69.1862,69.2318,69.1482,69.171,198300.0
2014-10-22 15:50:00,91.03,91.09,90.92,90.97,444200.0,69.171,69.2166,69.0874,69.1254,444200.0
2014-10-23 09:30:00,91.84,92.07,91.73,92.03,351800.0,69.7865,69.9612,69.7029,69.9309,351800.0
2014-10-23 09:40:00,92.0,92.1,91.97,92.06,149800.0,69.9081,69.984,69.8853,69.9537,149800.0
2014-10-23 09:50:00,92.06,92.07,91.63,91.7,160300.0,69.9537,69.9612,69.6269,69.6801,160300.0
2014-10-23 10:00:00,91.69,91.99,91.66,91.95,133400.0,69.6725,69.9005,69.6497,69.8701,133400.0
2014-10-23 10:10:00,91.95,92.06,91.94,92.05,150700.0,69.8701,69.9537,69.8625,69.9461,150700.0
2014-10-23 10:20:00,92.04,92.05,91.75,91.76,143700.0,69.9385,69.9461,69.7181,69.7257,143700.0
2014-10-23 10:30:00,91.77,91.77,91.56,91.57,119900.0,69.7333,69.7333,69.5737,69.5813,119900.0
2014-10-23 10:40:00,91.57,91.67,91.5,91.55,100100.0,69.5813,69.6573,69.5281,69.5661,100100.0
2014-10-23 10:50:00,91.57,91.7,91.51,91.66,69900.0,69.5813,69.6801,69.5357,69.6497,69900.0
2014-10-23 11:00:00,91.67,91.75,91.63,91.72,52500.0,69.6573,69.7181,69.6269,69.6953,52500.0
2014-10-23 11:10:00,91.72,91.79,91.66,91.68,69800.0,69.6953,69.7485,69.6497,69.6649,69800.0
2014-10-23 11:20:00,91.68,91.75,91.6,91.75,74600.0,69.6649,69.7181,69.6041,69.7181,74600.0
2014-10-23 11:30:00,91.74,91.8,91.7,91.71,77900.0,69.7105,69.7561,69.6801,69.6877,77900.0
2014-10-23 11:40:00,91.7,91.75,91.68,91.74,79900.0,69.6801,69.7181,69.6649,69.7105,79900.0
2014-10-23 11:50:00,91.74,91.86,91.74,91.85,81200.0,69.7105,69.8017,69.7105,69.7941,81200.0
2014-10-23 12:00:00,91.85,91.89,91.74,91.78,103800.0,69.7941,69.8245,69.7105,69.7409,103800.0
2014-10-23 12:10:00,91.76,91.78,91.69,91.69,49500.0,69.7257,69.7409,69.6725,69.6725,49500.0
2014-10-23 12:20:00,91.69,91.77,91.66,91.76,66400.0,69.6725,69.7333,69.6497,69.7257,66400.0
2014-10-23 12:30:00,91.76,91.76,91.67,91.68,47700.0,69.7257,69.7257,69.6573,69.6649,47700.0
2014-10-23 12:40:00,91.69,91.7,91.64,91.65,39400.0,69.6725,69.6801,69.6345,69.6421,39400.0
2014-10-23 12:50:00,91.66,91.66,91.55,91.57,45700.0,69.6497,69.6497,69.5661,69.5813,45700.0
2014-10-23 13:00:00,91.57,91.62,91.56,91.59,110900.0,69.5813,69.6193,69.5737,69.5965,110900.0
2014-10-23 13:10:00,91.58,91.61,91.56,91.57,39700.0,69.5889,69.6117,69.5737,69.5813,39700.0
2014-10-23 13:20:00,91.56,91.58,91.52,91.57,65000.0,69.5737,69.5889,69.5433,69.5813,65000.0
2014-10-23 13:30:00,91.56,91.59,91.53,91.56,69400.0,69.5737,69.5965,69.5509,69.5737,69400.0
2014-10-23 13:40:00,91.56,91.6,91.44,91.44,189300.0,69.5737,69.6041,69.4825,69.4825,189300.0
2014-10-23 13:50:00,91.45,91.45,91.29,91.36,149500.0,69.4901,69.4901,69.3686,69.4217,149500.0
2014-10-23 14:00:00,91.35,91.4,91.26,91.26,110800.0,69.4141,69.4521,69.3458,69.3458,110800.0
2014-10-23 14:10:00,91.27,91.37,91.25,91.35,97400.0,69.3534,69.4293,69.3382,69.4141,97400.0
2014-10-23 14:20:00,91.35,91.41,91.29,91.38,109200.0,69.4141,69.4597,69.3686,69.4369,109200.0
2014-10-23 14:30:00,91.38,91.44,91.28,91.44,157400.0,69.4369,69.4825,69.361,69.4825,157400.0
2014-10-23 14:40:00,91.44,91.44,91.23,91.25,94700.0,69.4825,69.4825,69.323,69.3382,94700.0
2014-10-23 14:50:00,91.26,91.27,90.96,91.11,176000.0,69.3458,69.3534,69.1178,69.2318,176000.0
2014-10-23 15:00:00,91.1,91.1,90.91,91.0,259500.0,69.2242,69.2242,69.0798,69.1482,259500.0
2014-10-23 15:10:00,90.99,91.08,90.97,91.0,140700.0,69.1406,69.209,69.1254,69.1482,140700.0
2014-10-23 15:20:00,91.0,91.07,90.88,90.89,128700.0,69.1482,69.2014,69.057,69.0646,128700.0
2014-10-23 15:30:00,90.89,91.1,90.89,91.05,186200.0,69.0646,69.2242,69.0646,69.1862,186200.0
2014-10-23 15:40:00,91.05,91.12,90.99,91.04,88300.0,69.1862,69.2394,69.1406,69.1786,88300.0
2014-10-23 15:50:00,91.05,91.09,90.88,90.99,312300.0,69.1862,69.2166,69.057,69.1406,312300.0
2014-10-24 09:30:00,90.7,90.95,90.55,90.87,264500.0,68.9202,69.1102,68.8062,69.0494,264500.0
2014-10-24 09:40:00,90.88,91.05,90.65,90.71,164700.0,69.057,69.1862,68.8822,68.9278,164700.0
2014-10-24 09:50:00,90.69,90.86,90.6,90.82,123700.0,68.9126,69.0418,68.8442,69.0114,123700.0
2014-10-24 10:00:00,90.82,91.02,90.75,90.95,164100.0,69.0114,69.1634,68.9582,69.1102,164100.0
2014-10-24 10:10:00,90.96,91.08,90.93,91.04,88500.0,69.1178,69.209,69.095,69.1786,88500.0
2014-10-24 10:20:00,91.03,91.16,91.01,91.1,98000.0,69.171,69.2698,69.1558,69.2242,98000.0
2014-10-24 10:30:00,91.11,91.19,91.1,91.11,121800.0,69.2318,69.2926,69.2242,69.2318,121800.0
2014-10-24 10:40:00,91.11,91.26,91.08,91.21,130100.0,69.2318,69.3458,69.209,69.3078,130100.0
2014-10-24 10:50:00,91.2,91.42,91.2,91.31,101100.0,69.3002,69.4673,69.3002,69.3837,101100.0
2014-10-24 11:00:00,91.32,91.35,91.26,91.29,127900.0,69.3913,69.4141,69.3458,69.3686,127900.0
2014-10-24 11:10:00,91.28,91.52,91.24,91.49,123200.0,69.361,69.5433,69.3306,69.5205,123200.0
2014-10-24 11:20:00,91.5,91.56,91.32,91.32,89100.0,69.5281,69.5737,69.3913,69.3913,89100.0
2014-10-24 11:30:00,91.33,91.61,91.33,91.61,110200.0,69.3989,69.6117,69.3989,69.6117,110200.0
2014-10-24 11:40:00,91.61,91.7,91.59,91.67,92000.0,69.6117,69.6801,69.5965,69.6573,92000.0
2014-10-24 11:50:00,91.65,91.67,91.61,91.63,84100.0,69.6421,69.6573,69.6117,69.6269,84100.0
2014-10-24 12:00:00,91.63,91.72,91.61,91.68,105300.0,69.6269,69.6953,69.6117,69.6649,105300.0
2014-10-24 12:10:00,91.68,91.76,91.67,91.7,59300.0,69.6649,69.7257,69.6573,69.6801,59300.0
2014-10-24 12:20:00,91.7,91.71,91.66,91.68,54000.0,69.6801,69.6877,69.6497,69.6649,54000.0
2014-10-24 12:30:00,91.66,91.69,91.64,91.66,55300.0,69.6497,69.6725,69.6345,69.6497,55300.0
2014-10-24 12:40:00,91.67,91.72,91.64,91.7,43000.0,69.6573,69.6953,69.6345,69.6801,43000.0
2014-10-24 12:50:00,91.72,91.72,91.6,91.7,57400.0,69.6953,69.6953,69.6041,69.6801,57400.0
2014-10-24 13:00:00,91.7,91.72,91.59,91.59,62400.0,69.6801,69.6953,69.5965,69.5965,62400.0
2014-10-24 13:10:00,91.59,91.6,91.44,91.47,80400.0,69.5965,69.6041,69.4825,69.5053,80400.0
2014-10-24 13:20:00,91.47,91.52,91.45,91.5,53700.0,69.5053,69.5433,69.4901,69.5281,53700.0
2014-10-24 13:30:00,91.5,91.61,91.49,91.6,46700.0,69.5281,69.6117,69.5205,69.6041,46700.0
2014-10-24 13:40:00,91.59,91.6,91.52,91.53,38000.0,69.5965,69.6041,69.5433,69.5509,38000.0
2014-10-24 13:50:00,91.53,91.55,91.49,91.54,46900.0,69.5509,69.5661,69.5205,69.5585,46900.0
2014-10-24 14:00:00,91.54,91.63,91.52,91.63,41700.0,69.5585,69.6269,69.5433,69.6269,41700.0
2014-10-24 14:10:00,91.62,91.67,91.6,91.64,54200.0,69.6193,69.6573,69.6041,69.6345,54200.0
2014-10-24 14:20:00,91.65,91.72,91.64,91.72,85500.0,69.6421,69.6953,69.6345,69.6953,85500.0
2014-10-24 14:30:00,91.72,91.76,91.7,91.75,79900.0,69.6953,69.7257,69.6801,69.7181,79900.0
2014-10-24 14:40:00,91.76,91.79,91.74,91.76,61600.0,69.7257,69.7485,69.7105,69.7257,61600.0
2014-10-24 14:50:00,91.76,91.76,91.71,91.73,119400.0,69.7257,69.7257,69.6877,69.7029,119400.0
2014-10-24 15:00:00,91.72,91.73,91.6,91.62,145200.0,69.6953,69.7029,69.6041,69.6193,145200.0
2014-10-24 15:10:00,91.62,91.62,91.49,91.54,93200.0,69.6193,69.6193,69.5205,69.5585,93200.0
2014-10-24 15:20:00,91.54,91.54,91.45,91.45,101800.0,69.5585,69.5585,69.4901,69.4901,101800.0
2014-10-24 15:30:00,91.46,91.55,91.4,91.47,294100.0,69.4977,69.5661,69.4521,69.5053,294100.0
2014-10-24 15:40:00,91.48,91.67,91.47,91.59,281800.0,69.5129,69.6573,69.5053,69.5965,281800.0
2014-10-24 15:50:00,91.59,91.7,91.58,91.66,384600.0,69.5965,69.6801,69.5889,69.6497,384600.0
2014-10-27 09:30:00,91.52,91.69,91.52,91.59,181000.0,69.5433,69.6725,69.5433,69.5965,181000.0
2014-10-27 09:40:00,91.61,91.66,91.5,91.61,128000.0,69.6117,69.6497,69.5281,69.6117,128000.0
2014-10-27 09:50:00,91.61,91.64,91.56,91.59,113600.0,69.6117,69.6345,69.5737,69.5965,113600.0
2014-10-27 10:00:00,91.59,91.67,91.57,91.6,138600.0,69.5965,69.6573,69.5813,69.6041,138600.0
2014-10-27 10:10:00,91.61,91.72,91.59,91.69,75400.0,69.6117,69.6953,69.5965,69.6725,75400.0
2014-10-27 10:20:00,91.69,91.73,91.62,91.73,93400.0,69.6725,69.7029,69.6193,69.7029,93400.0
2014-10-27 10:30:00,91.73,91.77,91.62,91.69,65500.0,69.7029,69.7333,69.6193,69.6725,65500.0
2014-10-27 10:40:00,91.7,91.86,91.66,91.85,103400.0,69.6801,69.8017,69.6497,69.7941,103400.0
2014-10-27 10:50:00,91.86,91.86,91.78,91.81,46500.0,69.8017,69.8017,69.7409,69.7637,46500.0
2014-10-27 11:00:00,91.81,91.85,91.69,91.84,55500.0,69.7637,69.7941,69.6725,69.7865,55500.0
2014-10-27 11:10:00,91.84,91.95,91.82,91.94,58500.0,69.7865,69.8701,69.7713,69.8625,58500.0
2014-10-27 11:20:00,91.94,91.94,91.82,91.82,85200.0,69.8625,69.8625,69.7713,69.7713,85200.0
2014-10-27 11:30:00,91.83,91.9,91.73,91.78,44200.0,69.7789,69.8321,69.7029,69.7409,44200.0
2014-10-27 11:40:00,91.78,91.8,91.71,91.71,46500.0,69.7409,69.7561,69.6877,69.6877,46500.0
2014-10-27 11:50:00,91.71,91.79,91.7,91.72,41300.0,69.6877,69.7485,69.6801,69.6953,41300.0
2014-10-27 12:00:00,91.72,91.87,91.72,91.79,49400.0,69.6953,69.8093,69.6953,69.7485,49400.0
2014-10-27 12:10:00,91.8,91.87,91.78,91.78,30200.0,69.7561,69.8093,69.7409,69.7409,30200.0
2014-10-27 12:20:00,91.79,91.81,91.73,91.73,27100.0,69.7485,69.7637,69.7029,69.7029,27100.0
2014-10-27 12:30:00,91.74,91.82,91.72,91.75,49100.0,69.7105,69.7713,69.6953,69.7181,49100.0
2014-10-27 12:40:00,91.75,91.78,91.67,91.7,57700.0,69.7181,69.7409,69.6573,69.6801,57700.0
2014-10-27 12:50:00,91.7,91.73,91.64,91.71,45900.0,69.6801,69.7029,69.6345,69.6877,45900.0
2014-10-27 13:00:00,91.7,91.86,91.69,91.84,82900.0,69.6801,69.8017,69.6725,69.7865,82900.0
2014-10-27 13:10:00,91.84,91.94,91.83,91.89,60900.0,69.7865,69.8625,69.7789,69.8245,60900.0
2014-10-27 13:20:00,91.9,91.97,91.9,91.94,115800.0,69.8321,69.8853,69.8321,69.8625,115800.0
2014-10-27 13:30:00,91.95,91.97,91.9,91.92,34700.0,69.8701,69.8853,69.8321,69.8473,34700.0
2014-10-27 13:40:00,91.92,91.92,91.85,91.91,42600.0,69.8473,69.8473,69.7941,69.8397,42600.0
2014-10-27 13:50:00,91.91,91.92,91.8,91.85,79100.0,69.8397,69.8473,69.7561,69.7941,79100.0
2014-10-27 14:00:00,91.86,91.94,91.82,91.93,59400.0,69.8017,69.8625,69.7713,69.8549,59400.0
2014-10-27 14:10:00,91.94,91.98,91.89,91.97,45500.0,69.8625,69.8929,69.8245,69.8853,45500.0
2014-10-27 14:20:00,91.96,91.98,91.92,91.94,42900.0,69.8777,69.8929,69.8473,69.8625,42900.0
2014-10-27 14:30:00,91.94,91.98,91.85,91.96,44500.0,69.8625,69.8929,69.7941,69.8777,44500.0
2014-10-27 14:40:00,91.97,91.99,91.96,91.96,49300.0,69.8853,69.9005,69.8777,69.8777,49300.0
2014-10-27 14:50:00,91.96,91.99,91.89,91.95,43000.0,69.8777,69.9005,69.8245,69.8701,43000.0
2014-10-27 15:00:00,91.95,91.99,91.95,91.96,44500.0,69.8701,69.9005,69.8701,69.8777,44500.0
2014-10-27 15:10:00,91.96,92.06,91.92,92.05,130900.0,69.8777,69.9537,69.8473,69.9461,130900.0
2014-10-27 15:20:00,92.04,92.09,92.02,92.02,67500.0,69.9385,69.9764,69.9233,69.9233,67500.0
2014-10-27 15:30:00,92.02,92.05,91.97,92.03,139200.0,69.9233,69.9461,69.8853,69.9309,139200.0
2014-10-27 15:40:00,92.01,92.08,91.97,92.01,165900.0,69.9157,69.9688,69.8853,69.9157,165900.0
2014-10-27 15:50:00,92.01,92.06,91.94,92.01,283400.0,69.9157,69.9537,69.8625,69.9157,283400.0
2014-10-28 09:30:00,92.48,92.6,92.39,92.48,354800.0,70.2728,70.364,70.2044,70.2728,354800.0
2014-10-28 09:40:00,92.49,92.49,92.04,92.08,121300.0,70.2804,70.2804,69.9385,69.9688,121300.0
2014-10-28 09:50:00,92.08,92.2,92.06,92.09,112000.0,69.9688,70.06,69.9537,69.9764,112000.0
2014-10-28 10:00:00,92.09,92.29,92.08,92.08,129400.0,69.9764,70.1284,69.9688,69.9688,129400.0
2014-10-28 10:10:00,92.08,92.17,92.02,92.03,73700.0,69.9688,70.0372,69.9233,69.9309,73700.0
2014-10-28 10:20:00,92.03,92.03,91.84,91.85,95400.0,69.9309,69.9309,69.7865,69.7941,95400.0
2014-10-28 10:30:00,91.85,91.87,91.77,91.86,76300.0,69.7941,69.8093,69.7333,69.8017,76300.0
2014-10-28 10:40:00,91.86,91.86,91.74,91.74,70600.0,69.8017,69.8017,69.7105,69.7105,70600.0
2014-10-28 10:50:00,91.74,91.77,91.69,91.76,69800.0,69.7105,69.7333,69.6725,69.7257,69800.0
2014-10-28 11:00:00,91.77,91.9,91.76,91.83,107600.0,69.7333,69.8321,69.7257,69.7789,107600.0
2014-10-28 11:10:00,91.83,91.99,91.78,91.99,115800.0,69.7789,69.9005,69.7409,69.9005,115800.0
2014-10-28 11:20:00,91.99,92.23,91.97,92.16,156800.0,69.9005,70.0828,69.8853,70.0296,156800.0
2014-10-28 11:30:00,92.17,92.2,92.1,92.13,63200.0,70.0372,70.06,69.984,70.0068,63200.0
2014-10-28 11:40:00,92.14,92.16,92.04,92.04,68100.0,70.0144,70.0296,69.9385,69.9385,68100.0
2014-10-28 11:50:00,92.04,92.04,91.96,91.98,61100.0,69.9385,69.9385,69.8777,69.8929,61100.0
2014-10-28 12:00:00,91.98,92.02,91.96,91.98,40400.0,69.8929,69.9233,69.8777,69.8929,40400.0
2014-10-28 12:10:00,91.99,91.99,91.89,91.92,77400.0,69.9005,69.9005,69.8245,69.8473,77400.0
2014-10-28 12:20:00,91.92,92.05,91.91,92.05,57500.0,69.8473,69.9461,69.8397,69.9461,57500.0
2014-10-28 12:30:00,92.05,92.09,91.99,92.08,64400.0,69.9461,69.9764,69.9005,69.9688,64400.0
2014-10-28 12:40:00,92.07,92.1,92.04,92.07,74600.0,69.9612,69.984,69.9385,69.9612,74600.0
2014-10-28 12:50:00,92.07,92.14,92.06,92.11,38000.0,69.9612,70.0144,69.9537,69.9916,38000.0
2014-10-28 13:00:00,92.11,92.26,92.1,92.25,182900.0,69.9916,70.1056,69.984,70.098,182900.0
2014-10-28 13:10:00,92.26,92.4,92.24,92.39,98500.0,70.1056,70.212,70.0904,70.2044,98500.0
2014-10-28 13:20:00,92.38,92.41,92.25,92.27,93000.0,70.1968,70.2196,70.098,70.1132,93000.0
2014-10-28 13:30:00,92.27,92.31,92.24,92.29,59300.0,70.1132,70.1436,70.0904,70.1284,59300.0
2014-10-28 13:40:00,92.27,92.29,92.22,92.22,56400.0,70.1132,70.1284,70.0752,70.0752,56400.0
2014-10-28 13:50:00,92.22,92.31,92.2,92.3,76400.0,70.0752,70.1436,70.06,70.136,76400.0
2014-10-28 14:00:00,92.29,92.37,92.28,92.31,88200.0,70.1284,70.1892,70.1208,70.1436,88200.0
2014-10-28 14:10:00,92.32,92.35,92.27,92.28,103000.0,70.1512,70.174,70.1132,70.1208,103000.0
2014-10-28 14:20:00,92.29,92.4,92.29,92.36,82700.0,70.1284,70.212,70.1284,70.1816,82700.0
2014-10-28 14:30:00,92.36,92.42,92.33,92.39,91400.0,70.1816,70.2272,70.1588,70.2044,91400.0
2014-10-28 14:40:00,92.38,92.39,92.26,92.29,100900.0,70.1968,70.2044,70.1056,70.1284,100900.0
2014-10-28 14:50:00,92.3,92.32,92.26,92.29,90400.0,70.136,70.1512,70.1056,70.1284,90400.0
2014-10-28 15:00:00,92.3,92.43,92.29,92.42,98600.0,70.136,70.2348,70.1284,70.2272,98600.0
2014-10-28 15:10:00,92.42,92.49,92.39,92.46,81000.0,70.2272,70.2804,70.2044,70.2576,81000.0
2014-10-28 15:20:00,92.46,92.47,92.42,92.44,121600.0,70.2576,70.2652,70.2272,70.2424,121600.0
2014-10-28 15:30:00,92.45,92.49,92.42,92.46,124000.0,70.25,70.2804,70.2272,70.2576,124000.0
2014-10-28 15:40:00,92.47,92.5,92.42,92.45,201200.0,70.2652,70.288,70.2272,70.25,201200.0
2014-10-28 15:50:00,92.44,92.6,92.44,92.58,375800.0,70.2424,70.364,70.2424,70.3488,375800.0
2014-10-29 09:30:00,92.65,93.12,92.6,92.99,252700.0,70.402,70.7591,70.364,70.6603,252700.0
2014-10-29 09:40:00,92.98,92.98,92.76,92.83,65900.0,70.6527,70.6527,70.4856,70.5388,65900.0
2014-10-29 09:50:00,92.83,92.86,92.62,92.65,133200.0,70.5388,70.5615,70.3792,70.402,133200.0
2014-10-29 10:00:00,92.65,92.68,92.57,92.68,104700.0,70.402,70.4248,70.3412,70.4248,104700.0
2014-10-29 10:10:00,92.68,92.76,92.63,92.67,103300.0,70.4248,70.4856,70.3868,70.4172,103300.0
2014-10-29 10:20:00,92.66,92.73,92.58,92.72,73100.0,70.4096,70.4628,70.3488,70.4552,73100.0
2014-10-29 10:30:00,92.72,92.74,92.65,92.72,52300.0,70.4552,70.4704,70.402,70.4552,52300.0
2014-10-29 10:40:00,92.72,92.72,92.57,92.57,103000.0,70.4552,70.4552,70.3412,70.3412,103000.0
2014-10-29 10:50:00,92.56,92.72,92.56,92.72,60200.0,70.3336,70.4552,70.3336,70.4552,60200.0
2014-10-29 11:00:00,92.73,92.73,92.47,92.49,131400.0,70.4628,70.4628,70.2652,70.2804,131400.0
2014-10-29 11:10:00,92.5,92.51,92.0,92.27,231900.0,70.288,70.2956,69.9081,70.1132,231900.0
2014-10-29 11:20:00,92.27,92.34,92.23,92.32,106800.0,70.1132,70.1664,70.0828,70.1512,106800.0
2014-10-29 11:30:00,92.31,92.41,92.2,92.21,98000.0,70.1436,70.2196,70.06,70.0676,98000.0
2014-10-29 11:40:00,92.21,92.31,92.19,92.31,90300.0,70.0676,70.1436,70.0524,70.1436,90300.0
2014-10-29 11:50:00,92.32,92.39,92.29,92.3,78700.0,70.1512,70.2044,70.1284,70.136,78700.0
2014-10-29 12:00:00,92.3,92.32,92.23,92.27,59000.0,70.136,70.1512,70.0828,70.1132,59000.0
2014-10-29 12:10:00,92.26,92.27,92.2,92.24,37400.0,70.1056,70.1132,70.06,70.0904,37400.0
2014-10-29 12:20:00,92.24,92.28,92.2,92.22,64800.0,70.0904,70.1208,70.06,70.0752,64800.0
2014-10-29 12:30:00,92.22,92.26,92.15,92.25,82600.0,70.0752,70.1056,70.022,70.098,82600.0
2014-10-29 12:40:00,92.26,92.34,92.26,92.34,58500.0,70.1056,70.1664,70.1056,70.1664,58500.0
2014-10-29 12:50:00,92.33,92.48,92.33,92.46,57600.0,70.1588,70.2728,70.1588,70.2576,57600.0
2014-10-29 13:00:00,92.46,92.6,92.46,92.56,105800.0,70.2576,70.364,70.2576,70.3336,105800.0
2014-10-29 13:10:00,92.55,92.66,92.53,92.66,93300.0,70.326,70.4096,70.3108,70.4096,93300.0
2014-10-29 13:20:00,92.65,92.65,92.58,92.62,71800.0,70.402,70.402,70.3488,70.3792,71800.0
2014-10-29 13:30:00,92.62,92.67,92.61,92.64,107300.0,70.3792,70.4172,70.3716,70.3944,107300.0
2014-10-29 13:40:00,92.63,92.69,92.56,92.57,111900.0,70.3868,70.4324,70.3336,70.3412,111900.0
2014-10-29 13:50:00,92.56,92.7,92.56,92.68,46600.0,70.3336,70.44,70.3336,70.4248,46600.0
2014-10-29 14:00:00,92.68,92.68,92.48,92.56,169700.0,70.4248,70.4248,70.2728,70.3336,169700.0
2014-10-29 14:10:00,92.56,92.66,92.44,92.54,183500.0,70.3336,70.4096,70.2424,70.3184,183500.0
2014-10-29 14:20:00,92.52,92.74,92.51,92.51,129200.0,70.3032,70.4704,70.2956,70.2956,129200.0
2014-10-29 14:30:00,92.52,92.59,92.47,92.51,98400.0,70.3032,70.3564,70.2652,70.2956,98400.0
2014-10-29 14:40:00,92.51,92.58,92.45,92.48,77300.0,70.2956,70.3488,70.25,70.2728,77300.0
2014-10-29 14:50:00,92.48,92.56,92.44,92.55,79000.0,70.2728,70.3336,70.2424,70.326,79000.0
2014-10-29 15:00:00,92.54,92.54,92.38,92.4,121500.0,70.3184,70.3184,70.1968,70.212,121500.0
2014-10-29 15:10:00,92.41,92.55,92.39,92.55,159500.0,70.2196,70.326,70.2044,70.326,159500.0
2014-10-29 15:20:00,92.55,92.61,92.55,92.61,116400.0,70.326,70.3716,70.326,70.3716,116400.0
2014-10-29 15:30:00,92.6,92.74,92.58,92.7,154100.0,70.364,70.4704,70.3488,70.44,154100.0
2014-10-29 15:40:00,92.7,92.75,92.63,92.64,168200.0,70.44,70.478,70.3868,70.3944,168200.0
2014-10-29 15:50:00,92.64,92.77,92.64,92.72,261100.0,70.3944,70.4932,70.3944,70.4552,261100.0
2014-10-30 09:30:00,92.57,92.71,92.49,92.7,149400.0,70.3412,70.4476,70.2804,70.44,149400.0
2014-10-30 09:40:00,92.67,92.78,92.6,92.78,65400.0,70.4172,70.5008,70.364,70.5008,65400.0
2014-10-30 09:50:00,92.79,92.91,92.74,92.75,62900.0,70.5084,70.5995,70.4704,70.478,62900.0
2014-10-30 10:00:00,92.76,92.84,92.72,92.72,77900.0,70.4856,70.5463,70.4552,70.4552,77900.0
2014-10-30 10:10:00,92.72,92.87,92.63,92.87,70300.0,70.4552,70.5691,70.3868,70.5691,70300.0
2014-10-30 10:20:00,92.87,92.91,92.81,92.84,56500.0,70.5691,70.5995,70.5236,70.5463,56500.0
2014-10-30 10:30:00,92.84,92.87,92.7,92.73,66800.0,70.5463,70.5691,70.44,70.4628,66800.0
2014-10-30 10:40:00,92.72,92.8,92.62,92.64,51900.0,70.4552,70.516,70.3792,70.3944,51900.0
2014-10-30 10:50:00,92.65,92.81,92.65,92.8,60800.0,70.402,70.5236,70.402,70.516,60800.0
2014-10-30 11:00:00,92.8,92.86,92.77,92.83,51600.0,70.516,70.5615,70.4932,70.5388,51600.0
2014-10-30 11:10:00,92.83,92.86,92.78,92.79,44400.0,70.5388,70.5615,70.5008,70.5084,44400.0
2014-10-30 11:20:00,92.79,92.85,92.75,92.84,36600.0,70.5084,70.5539,70.478,70.5463,36600.0
2014-10-30 11:30:00,92.85,92.97,92.84,92.93,60300.0,70.5539,70.6451,70.5463,70.6147,60300.0
2014-10-30 11:40:00,92.93,92.99,92.93,92.95,40400.0,70.6147,70.6603,70.6147,70.6299,40400.0
2014-10-30 11:50:00,92.96,92.99,92.94,92.96,41900.0,70.6375,70.6603,70.6223,70.6375,41900.0
2014-10-30 12:00:00,92.97,92.98,92.86,92.89,66300.0,70.6451,70.6527,70.5615,70.5843,66300.0
2014-10-30 12:10:00,92.89,92.9,92.79,92.81,41300.0,70.5843,70.5919,70.5084,70.5236,41300.0
2014-10-30 12:20:00,92.8,92.86,92.78,92.79,39900.0,70.516,70.5615,70.5008,70.5084,39900.0
2014-10-30 12:30:00,92.79,92.82,92.75,92.81,52400.0,70.5084,70.5312,70.478,70.5236,52400.0
2014-10-30 12:40:00,92.8,92.82,92.77,92.77,27000.0,70.516,70.5312,70.4932,70.4932,27000.0
2014-10-30 12:50:00,92.77,92.78,92.73,92.73,28100.0,70.4932,70.5008,70.4628,70.4628,28100.0
2014-10-30 13:00:00,92.73,92.76,92.7,92.71,34300.0,70.4628,70.4856,70.44,70.4476,34300.0
2014-10-30 13:10:00,92.71,92.93,92.71,92.9,29400.0,70.4476,70.6147,70.4476,70.5919,29400.0
2014-10-30 13:20:00,92.91,92.96,92.86,92.92,28800.0,70.5995,70.6375,70.5615,70.6071,28800.0
2014-10-30 13:30:00,92.91,92.96,92.77,92.96,24300.0,70.5995,70.6375,70.4932,70.6375,24300.0
2014-10-30 13:40:00,92.93,92.97,92.91,92.95,45600.0,70.6147,70.6451,70.5995,70.6299,45600.0
2014-10-30 13:50:00,92.96,93.12,92.95,93.09,95400.0,70.6375,70.7591,70.6299,70.7363,95400.0
2014-10-30 14:00:00,93.08,93.17,92.95,93.17,45500.0,70.7287,70.7971,70.6299,70.7971,45500.0
2014-10-30 14:10:00,93.16,93.32,93.15,93.2,213500.0,70.7895,70.9111,70.7819,70.8199,213500.0
2014-10-30 14:20:00,93.2,93.25,93.12,93.15,133100.0,70.8199,70.8579,70.7591,70.7819,133100.0
2014-10-30 14:30:00,93.13,93.17,93.1,93.14,56500.0,70.7667,70.7971,70.7439,70.7743,56500.0
2014-10-30 14:40:00,93.14,93.19,93.02,93.03,54900.0,70.7743,70.8123,70.6831,70.6907,54900.0
2014-10-30 14:50:00,93.03,93.07,92.9,92.97,89200.0,70.6907,70.7211,70.5919,70.6451,89200.0
2014-10-30 15:00:00,92.98,93.12,92.96,93.12,142700.0,70.6527,70.7591,70.6375,70.7591,142700.0
2014-10-30 15:10:00,93.11,93.39,93.1,93.38,186400.0,70.7515,70.9643,70.7439,70.9567,186400.0
2014-10-30 15:20:00,93.37,93.38,93.21,93.24,196500.0,70.9491,70.9567,70.8275,70.8503,196500.0
2014-10-30 15:30:00,93.23,93.37,93.23,93.33,137800.0,70.8427,70.9491,70.8427,70.9187,137800.0
2014-10-30 15:40:00,93.32,93.38,93.24,93.25,236200.0,70.9111,70.9567,70.8503,70.8579,236200.0
2014-10-30 15:50:00,93.25,93.39,93.22,93.35,295500.0,70.8579,70.9643,70.8351,70.9339,295500.0
2014-10-31 09:30:00,93.9,94.01,93.38,93.5,300500.0,71.3518,71.4354,70.9567,71.0479,300500.0
2014-10-31 09:40:00,93.51,93.51,93.13,93.17,222900.0,71.0555,71.0555,70.7667,70.7971,222900.0
2014-10-31 09:50:00,93.16,93.25,93.04,93.17,231500.0,70.7895,70.8579,70.6983,70.7971,231500.0
2014-10-31 10:00:00,93.17,93.22,93.02,93.02,138500.0,70.7971,70.8351,70.6831,70.6831,138500.0
2014-10-31 10:10:00,93.02,93.1,92.95,92.98,126800.0,70.6831,70.7439,70.6299,70.6527,126800.0
2014-10-31 10:20:00,92.97,93.05,92.94,93.02,120400.0,70.6451,70.7059,70.6223,70.6831,120400.0
2014-10-31 10:30:00,93.03,93.07,92.87,92.92,124500.0,70.6907,70.7211,70.5691,70.6071,124500.0
2014-10-31 10:40:00,92.92,93.04,92.83,92.95,68300.0,70.6071,70.6983,70.5388,70.6299,68300.0
2014-10-31 10:50:00,92.95,93.11,92.94,93.06,77400.0,70.6299,70.7515,70.6223,70.7135,77400.0
2014-10-31 11:00:00,93.07,93.39,93.01,93.36,179500.0,70.7211,70.9643,70.6755,70.9415,179500.0
2014-10-31 11:10:00,93.36,93.43,93.18,93.18,103200.0,70.9415,70.9947,70.8047,70.8047,103200.0
2014-10-31 11:20:00,93.18,93.22,93.13,93.18,70900.0,70.8047,70.8351,70.7667,70.8047,70900.0
2014-10-31 11:30:00,93.18,93.32,93.14,93.32,134100.0,70.8047,70.9111,70.7743,70.9111,134100.0
2014-10-31 11:40:00,93.31,93.44,93.28,93.39,118900.0,70.9035,71.0023,70.8807,70.9643,118900.0
2014-10-31 11:50:00,93.4,93.5,93.36,93.41,129800.0,70.9719,71.0479,70.9415,70.9795,129800.0
2014-10-31 12:00:00,93.41,93.48,93.37,93.4,71600.0,70.9795,71.0327,70.9491,70.9719,71600.0
2014-10-31 12:10:00,93.4,93.41,93.29,93.3,43200.0,70.9719,70.9795,70.8883,70.8959,43200.0
2014-10-31 12:20:00,93.29,93.35,93.27,93.34,37600.0,70.8883,70.9339,70.8731,70.9263,37600.0
2014-10-31 12:30:00,93.34,93.46,93.33,93.37,64400.0,70.9263,71.0175,70.9187,70.9491,64400.0
2014-10-31 12:40:00,93.37,93.41,93.32,93.4,107000.0,70.9491,70.9795,70.9111,70.9719,107000.0
2014-10-31 12:50:00,93.41,93.58,93.41,93.5,125500.0,70.9795,71.1087,70.9795,71.0479,125500.0
2014-10-31 13:00:00,93.51,93.52,93.32,93.35,77800.0,71.0555,71.0631,70.9111,70.9339,77800.0
2014-10-31 13:10:00,93.34,93.34,93.19,93.23,54400.0,70.9263,70.9263,70.8123,70.8427,54400.0
2014-10-31 13:20:00,93.22,93.33,93.21,93.3,46300.0,70.8351,70.9187,70.8275,70.8959,46300.0
2014-10-31 13:30:00,93.3,93.31,93.26,93.3,49400.0,70.8959,70.9035,70.8655,70.8959,49400.0
2014-10-31 13:40:00,93.3,93.3,93.19,93.19,38000.0,70.8959,70.8959,70.8123,70.8123,38000.0
2014-10-31 13:50:00,93.2,93.2,93.14,93.17,45200.0,70.8199,70.8199,70.7743,70.7971,45200.0
2014-10-31 14:00:00,93.16,93.38,93.16,93.38,65700.0,70.7895,70.9567,70.7895,70.9567,65700.0
2014-10-31 14:10:00,93.38,93.42,93.37,93.39,97500.0,70.9567,70.9871,70.9491,70.9643,97500.0
2014-10-31 14:20:00,93.39,93.41,93.33,93.33,64800.0,70.9643,70.9795,70.9187,70.9187,64800.0
2014-10-31 14:30:00,93.34,93.35,93.23,93.23,90600.0,70.9263,70.9339,70.8427,70.8427,90600.0
2014-10-31 14:40:00,93.23,93.33,93.21,93.29,74000.0,70.8427,70.9187,70.8275,70.8883,74000.0
2014-10-31 14:50:00,93.29,93.43,93.27,93.42,105700.0,70.8883,70.9947,70.8731,70.9871,105700.0
2014-10-31 15:00:00,93.43,93.49,93.43,93.48,164400.0,70.9947,71.0403,70.9947,71.0327,164400.0
2014-10-31 15:10:00,93.49,93.53,93.47,93.52,152800.0,71.0403,71.0707,71.0251,71.0631,152800.0
2014-10-31 15:20:00,93.52,93.59,93.49,93.56,188900.0,71.0631,71.1163,71.0403,71.0935,188900.0
2014-10-31 15:30:00,93.56,93.62,93.51,93.59,287200.0,71.0935,71.139,71.0555,71.1163,287200.0
2014-10-31 15:40:00,93.59,93.75,93.55,93.65,369000.0,71.1163,71.2378,71.0859,71.1618,369000.0
2014-10-31 15:50:00,93.65,93.73,93.61,93.69,779800.0,71.1618,71.2226,71.1314,71.1922,779800.0
2014-11-03 09:30:00,93.78,93.78,93.34,93.39,297400.0,71.2606,71.2606,70.9263,70.9643,297400.0
2014-11-03 09:40:00,93.38,93.6,93.25,93.3,165000.0,70.9567,71.1239,70.8579,70.8959,165000.0
2014-11-03 09:50:00,93.31,93.32,93.1,93.26,130600.0,70.9035,70.9111,70.7439,70.8655,130600.0
2014-11-03 10:00:00,93.27,93.38,93.2,93.25,100400.0,70.8731,70.9567,70.8199,70.8579,100400.0
2014-11-03 10:10:00,93.24,93.4,93.14,93.14,80400.0,70.8503,70.9719,70.7743,70.7743,80400.0
2014-11-03 10:20:00,93.13,93.18,93.09,93.15,66400.0,70.7667,70.8047,70.7363,70.7819,66400.0
2014-11-03 10:30:00,93.15,93.26,93.15,93.17,83900.0,70.7819,70.8655,70.7819,70.7971,83900.0
2014-11-03 10:40:00,93.17,93.32,93.06,93.08,72600.0,70.7971,70.9111,70.7135,70.7287,72600.0
2014-11-03 10:50:00,93.08,93.26,93.02,93.23,56500.0,70.7287,70.8655,70.6831,70.8427,56500.0
2014-11-03 11:00:00,93.23,93.32,93.19,93.19,63800.0,70.8427,70.9111,70.8123,70.8123,63800.0
2014-11-03 11:10:00,93.18,93.28,93.18,93.23,46500.0,70.8047,70.8807,70.8047,70.8427,46500.0
2014-11-03 11:20:00,93.24,93.26,93.16,93.2,48300.0,70.8503,70.8655,70.7895,70.8199,48300.0
2014-11-03 11:30:00,93.2,93.35,93.18,93.35,51200.0,70.8199,70.9339,70.8047,70.9339,51200.0
2014-11-03 11:40:00,93.35,93.42,93.32,93.39,70800.0,70.9339,70.9871,70.9111,70.9643,70800.0
2014-11-03 11:50:00,93.37,93.37,93.31,93.34,32700.0,70.9491,70.9491,70.9035,70.9263,32700.0
2014-11-03 12:00:00,93.34,93.38,93.3,93.33,63600.0,70.9263,70.9567,70.8959,70.9187,63600.0
2014-11-03 12:10:00,93.33,93.39,93.27,93.27,67200.0,70.9187,70.9643,70.8731,70.8731,67200.0
2014-11-03 12:20:00,93.28,93.36,93.25,93.36,33700.0,70.8807,70.9415,70.8579,70.9415,33700.0
2014-11-03 12:30:00,93.36,93.38,93.31,93.31,26900.0,70.9415,70.9567,70.9035,70.9035,26900.0
2014-11-03 12:40:00,93.31,93.36,93.25,93.36,43900.0,70.9035,70.9415,70.8579,70.9415,43900.0
2014-11-03 12:50:00,93.36,93.39,93.34,93.36,42800.0,70.9415,70.9643,70.9263,70.9415,42800.0
2014-11-03 13:00:00,93.36,93.38,93.31,93.35,55900.0,70.9415,70.9567,70.9035,70.9339,55900.0
2014-11-03 13:10:00,93.34,93.37,93.3,93.37,64000.0,70.9263,70.9491,70.8959,70.9491,64000.0
2014-11-03 13:20:00,93.37,93.4,93.37,93.4,33000.0,70.9491,70.9719,70.9491,70.9719,33000.0
2014-11-03 13:30:00,93.39,93.48,93.37,93.46,68200.0,70.9643,71.0327,70.9491,71.0175,68200.0
2014-11-03 13:40:00,93.46,93.46,93.39,93.41,36300.0,71.0175,71.0175,70.9643,70.9795,36300.0
2014-11-03 13:50:00,93.4,93.43,93.39,93.43,30600.0,70.9719,70.9947,70.9643,70.9947,30600.0
2014-11-03 14:00:00,93.42,93.45,93.4,93.44,55000.0,70.9871,71.0099,70.9719,71.0023,55000.0
2014-11-03 14:10:00,93.44,93.49,93.42,93.43,74500.0,71.0023,71.0403,70.9871,70.9947,74500.0
2014-11-03 14:20:00,93.42,93.48,93.39,93.42,63700.0,70.9871,71.0327,70.9643,70.9871,63700.0
2014-11-03 14:30:00,93.41,93.45,93.32,93.45,59900.0,70.9795,71.0099,70.9111,71.0099,59900.0
2014-11-03 14:40:00,93.45,93.54,93.44,93.54,61000.0,71.0099,71.0783,71.0023,71.0783,61000.0
2014-11-03 14:50:00,93.54,93.6,93.53,93.59,52700.0,71.0783,71.1239,71.0707,71.1163,52700.0
2014-11-03 15:00:00,93.59,93.63,93.55,93.56,96900.0,71.1163,71.1466,71.0859,71.0935,96900.0
2014-11-03 15:10:00,93.56,93.66,93.55,93.65,118700.0,71.0935,71.1694,71.0859,71.1618,118700.0
2014-11-03 15:20:00,93.66,93.66,93.52,93.54,67100.0,71.1694,71.1694,71.0631,71.0783,67100.0
2014-11-03 15:30:00,93.53,93.64,93.53,93.63,124100.0,71.0707,71.1542,71.0707,71.1466,124100.0
2014-11-03 15:40:00,93.64,93.69,93.56,93.58,224100.0,71.1542,71.1922,71.0935,71.1087,224100.0
2014-11-03 15:50:00,93.58,93.62,93.55,93.61,228600.0,71.1087,71.139,71.0859,71.1314,228600.0
2014-11-04 09:30:00,93.93,94.11,93.77,93.95,415500.0,71.3746,71.5114,71.253,71.3898,415500.0
2014-11-04 09:40:00,93.96,94.12,93.95,94.09,144300.0,71.3974,71.519,71.3898,71.4962,144300.0
2014-11-04 09:50:00,94.08,94.38,94.08,94.35,180100.0,71.4886,71.7165,71.4886,71.6938,180100.0
2014-11-04 10:00:00,94.36,94.5,94.29,94.31,141300.0,71.7014,71.8077,71.6482,71.6634,141300.0
2014-11-04 10:10:00,94.34,94.36,94.25,94.31,89500.0,71.6862,71.7014,71.6178,71.6634,89500.0
2014-11-04 10:20:00,94.31,94.36,94.14,94.17,127000.0,71.6634,71.7014,71.5342,71.557,127000.0
2014-11-04 10:30:00,94.15,94.16,93.9,93.95,175500.0,71.5418,71.5494,71.3518,71.3898,175500.0
2014-11-04 10:40:00,93.94,94.14,93.94,94.04,88400.0,71.3822,71.5342,71.3822,71.4582,88400.0
2014-11-04 10:50:00,94.03,94.16,94.0,94.02,91300.0,71.4506,71.5494,71.4278,71.443,91300.0
2014-11-04 11:00:00,94.02,94.1,93.94,94.07,103900.0,71.443,71.5038,71.3822,71.481,103900.0
2014-11-04 11:10:00,94.07,94.24,94.04,94.18,110800.0,71.481,71.6102,71.4582,71.5646,110800.0
2014-11-04 11:20:00,94.19,94.27,94.12,94.2,89500.0,71.5722,71.633,71.519,71.5798,89500.0
2014-11-04 11:30:00,94.21,94.26,93.99,94.12,140900.0,71.5874,71.6254,71.4202,71.519,140900.0
2014-11-04 11:40:00,94.11,94.2,94.07,94.2,103700.0,71.5114,71.5798,71.481,71.5798,103700.0
2014-11-04 11:50:00,94.2,94.35,94.18,94.32,61400.0,71.5798,71.6938,71.5646,71.671,61400.0
2014-11-04 12:00:00,94.32,94.39,94.29,94.32,80100.0,71.671,71.7241,71.6482,71.671,80100.0
2014-11-04 12:10:00,94.33,94.36,94.28,94.34,60500.0,71.6786,71.7014,71.6406,71.6862,60500.0
2014-11-04 12:20:00,94.34,94.4,94.28,94.35,58200.0,71.6862,71.7317,71.6406,71.6938,58200.0
2014-11-04 12:30:00,94.34,94.36,94.17,94.18,52300.0,71.6862,71.7014,71.557,71.5646,52300.0
2014-11-04 12:40:00,94.19,94.36,94.17,94.33,54100.0,71.5722,71.7014,71.557,71.6786,54100.0
2014-11-04 12:50:00,94.32,94.36,94.29,94.29,69600.0,71.671,71.7014,71.6482,71.6482,69600.0
2014-11-04 13:00:00,94.3,94.4,94.29,94.38,64100.0,71.6558,71.7317,71.6482,71.7165,64100.0
2014-11-04 13:10:00,94.38,94.43,94.35,94.37,109700.0,71.7165,71.7545,71.6938,71.709,109700.0
2014-11-04 13:20:00,94.38,94.41,94.35,94.41,42900.0,71.7165,71.7393,71.6938,71.7393,42900.0
2014-11-04 13:30:00,94.41,94.41,94.33,94.34,78600.0,71.7393,71.7393,71.6786,71.6862,78600.0
2014-11-04 13:40:00,94.35,94.4,94.33,94.4,63500.0,71.6938,71.7317,71.6786,71.7317,63500.0
2014-11-04 13:50:00,94.4,94.42,94.34,94.42,129800.0,71.7317,71.7469,71.6862,71.7469,129800.0
2014-11-04 14:00:00,94.42,94.45,94.39,94.45,63400.0,71.7469,71.7697,71.7241,71.7697,63400.0
2014-11-04 14:10:00,94.45,94.45,94.39,94.41,52100.0,71.7697,71.7697,71.7241,71.7393,52100.0
2014-11-04 14:20:00,94.4,94.41,94.32,94.35,88200.0,71.7317,71.7393,71.671,71.6938,88200.0
2014-11-04 14:30:00,94.35,94.45,94.33,94.44,73600.0,71.6938,71.7697,71.6786,71.7621,73600.0
2014-11-04 14:40:00,94.45,94.47,94.4,94.44,68700.0,71.7697,71.7849,71.7317,71.7621,68700.0
2014-11-04 14:50:00,94.44,94.62,94.43,94.6,149200.0,71.7621,71.8989,71.7545,71.8837,149200.0
2014-11-04 15:00:00,94.61,94.62,94.49,94.62,128400.0,71.8913,71.8989,71.8001,71.8989,128400.0
2014-11-04 15:10:00,94.62,94.63,94.56,94.61,97500.0,71.8989,71.9065,71.8533,71.8913,97500.0
2014-11-04 15:20:00,94.62,94.62,94.44,94.45,155300.0,71.8989,71.8989,71.7621,71.7697,155300.0
2014-11-04 15:30:00,94.44,94.48,94.36,94.36,127700.0,71.7621,71.7925,71.7014,71.7014,127700.0
2014-11-04 15:40:00,94.36,94.45,94.3,94.42,288700.0,71.7014,71.7697,71.6558,71.7469,288700.0
2014-11-04 15:50:00,94.42,94.49,94.42,94.46,346700.0,71.7469,71.8001,71.7469,71.7773,346700.0
2014-11-05 09:30:00,95.0,95.07,94.75,94.81,415900.0,72.1877,72.2409,71.9977,72.0433,415900.0
2014-11-05 09:40:00,94.81,94.92,94.72,94.9,138800.0,72.0433,72.1269,71.9749,72.1117,138800.0
2014-11-05 09:50:00,94.92,94.94,94.82,94.89,96700.0,72.1269,72.1421,72.0509,72.1041,96700.0
2014-11-05 10:00:00,94.88,94.88,94.75,94.8,95200.0,72.0965,72.0965,71.9977,72.0357,95200.0
2014-11-05 10:10:00,94.79,94.8,94.59,94.73,49900.0,72.0281,72.0357,71.8761,71.9825,49900.0
2014-11-05 10:20:00,94.72,94.75,94.58,94.59,49200.0,71.9749,71.9977,71.8685,71.8761,49200.0
2014-11-05 10:30:00,94.58,94.6,94.39,94.46,104100.0,71.8685,71.8837,71.7241,71.7773,104100.0
2014-11-05 10:40:00,94.45,94.53,94.41,94.52,71000.0,71.7697,71.8305,71.7393,71.8229,71000.0
2014-11-05 10:50:00,94.52,94.64,94.47,94.63,53000.0,71.8229,71.9141,71.7849,71.9065,53000.0
2014-11-05 11:00:00,94.63,94.73,94.62,94.65,88600.0,71.9065,71.9825,71.8989,71.9217,88600.0
2014-11-05 11:10:00,94.64,94.71,94.63,94.64,51000.0,71.9141,71.9673,71.9065,71.9141,51000.0
2014-11-05 11:20:00,94.63,94.71,94.53,94.67,54600.0,71.9065,71.9673,71.8305,71.9369,54600.0
2014-11-05 11:30:00,94.68,94.71,94.52,94.61,59600.0,71.9445,71.9673,71.8229,71.8913,59600.0
2014-11-05 11:40:00,94.61,94.68,94.61,94.63,44800.0,71.8913,71.9445,71.8913,71.9065,44800.0
2014-11-05 11:50:00,94.64,94.71,94.61,94.7,58600.0,71.9141,71.9673,71.8913,71.9597,58600.0
2014-11-05 12:00:00,94.71,94.76,94.65,94.75,48000.0,71.9673,72.0053,71.9217,71.9977,48000.0
2014-11-05 12:10:00,94.74,94.74,94.65,94.65,29500.0,71.9901,71.9901,71.9217,71.9217,29500.0
2014-11-05 12:20:00,94.65,94.68,94.61,94.63,36000.0,71.9217,71.9445,71.8913,71.9065,36000.0
2014-11-05 12:30:00,94.64,94.68,94.59,94.66,109900.0,71.9141,71.9445,71.8761,71.9293,109900.0
2014-11-05 12:40:00,94.65,94.72,94.64,94.64,31700.0,71.9217,71.9749,71.9141,71.9141,31700.0
2014-11-05 12:50:00,94.65,94.7,94.63,94.67,34500.0,71.9217,71.9597,71.9065,71.9369,34500.0
2014-11-05 13:00:00,94.67,94.73,94.67,94.72,31300.0,71.9369,71.9825,71.9369,71.9749,31300.0
2014-11-05 13:10:00,94.72,94.76,94.7,94.71,37100.0,71.9749,72.0053,71.9597,71.9673,37100.0
2014-11-05 13:20:00,94.7,94.77,94.68,94.73,44800.0,71.9597,72.0129,71.9445,71.9825,44800.0
2014-11-05 13:30:00,94.73,94.78,94.64,94.66,46300.0,71.9825,72.0205,71.9141,71.9293,46300.0
2014-11-05 13:40:00,94.66,94.68,94.59,94.63,48100.0,71.9293,71.9445,71.8761,71.9065,48100.0
2014-11-05 13:50:00,94.64,94.65,94.59,94.65,61000.0,71.9141,71.9217,71.8761,71.9217,61000.0
2014-11-05 14:00:00,94.65,94.7,94.64,94.66,59100.0,71.9217,71.9597,71.9141,71.9293,59100.0
2014-11-05 14:10:00,94.66,94.77,94.64,94.77,69500.0,71.9293,72.0129,71.9141,72.0129,69500.0
2014-11-05 14:20:00,94.77,94.8,94.72,94.74,121100.0,72.0129,72.0357,71.9749,71.9901,121100.0
2014-11-05 14:30:00,94.73,94.75,94.68,94.69,74000.0,71.9825,71.9977,71.9445,71.9521,74000.0
2014-11-05 14:40:00,94.7,94.74,94.66,94.66,77800.0,71.9597,71.9901,71.9293,71.9293,77800.0
2014-11-05 14:50:00,94.67,94.67,94.56,94.62,44500.0,71.9369,71.9369,71.8533,71.8989,44500.0
2014-11-05 15:00:00,94.62,94.69,94.62,94.64,44600.0,71.8989,71.9521,71.8989,71.9141,44600.0
2014-11-05 15:10:00,94.63,94.66,94.52,94.53,69900.0,71.9065,71.9293,71.8229,71.8305,69900.0
2014-11-05 15:20:00,94.54,94.58,94.48,94.49,82300.0,71.8381,71.8685,71.7925,71.8001,82300.0
2014-11-05 15:30:00,94.49,94.57,94.48,94.5,130000.0,71.8001,71.8609,71.7925,71.8077,130000.0
2014-11-05 15:40:00,94.51,94.64,94.49,94.64,194000.0,71.8153,71.9141,71.8001,71.9141,194000.0
2014-11-05 15:50:00,94.64,94.68,94.56,94.63,277300.0,71.9141,71.9445,71.8533,71.9065,277300.0
2014-11-06 09:30:00,94.74,94.9,94.49,94.89,174300.0,71.9901,72.1117,71.8001,72.1041,174300.0
2014-11-06 09:40:00,94.88,94.93,94.65,94.67,115100.0,72.0965,72.1345,71.9217,71.9369,115100.0
2014-11-06 09:50:00,94.67,94.77,94.61,94.77,75800.0,71.9369,72.0129,71.8913,72.0129,75800.0
2014-11-06 10:00:00,94.78,94.81,94.63,94.68,87200.0,72.0205,72.0433,71.9065,71.9445,87200.0
2014-11-06 10:10:00,94.67,94.7,94.49,94.62,62500.0,71.9369,71.9597,71.8001,71.8989,62500.0
2014-11-06 10:20:00,94.63,94.72,94.6,94.63,41000.0,71.9065,71.9749,71.8837,71.9065,41000.0
2014-11-06 10:30:00,94.63,94.72,94.5,94.68,73700.0,71.9065,71.9749,71.8077,71.9445,73700.0
2014-11-06 10:40:00,94.68,94.75,94.66,94.7,48500.0,71.9445,71.9977,71.9293,71.9597,48500.0
2014-11-06 10:50:00,94.7,94.71,94.56,94.6,46200.0,71.9597,71.9673,71.8533,71.8837,46200.0
2014-11-06 11:00:00,94.59,94.72,94.55,94.72,68000.0,71.8761,71.9749,71.8457,71.9749,68000.0
2014-11-06 11:10:00,94.71,94.73,94.62,94.69,65100.0,71.9673,71.9825,71.8989,71.9521,65100.0
2014-11-06 11:20:00,94.69,94.74,94.66,94.68,66600.0,71.9521,71.9901,71.9293,71.9445,66600.0
2014-11-06 11:30:00,94.66,94.68,94.62,94.63,32300.0,71.9293,71.9445,71.8989,71.9065,32300.0
2014-11-06 11:40:00,94.63,94.7,94.58,94.59,77700.0,71.9065,71.9597,71.8685,71.8761,77700.0
2014-11-06 11:50:00,94.58,94.64,94.54,94.54,68300.0,71.8685,71.9141,71.8381,71.8381,68300.0
2014-11-06 12:00:00,94.54,94.56,94.48,94.51,59700.0,71.8381,71.8533,71.7925,71.8153,59700.0
2014-11-06 12:10:00,94.51,94.58,94.48,94.57,55300.0,71.8153,71.8685,71.7925,71.8609,55300.0
2014-11-06 12:20:00,94.56,94.56,94.42,94.43,39500.0,71.8533,71.8533,71.7469,71.7545,39500.0
2014-11-06 12:30:00,94.42,94.5,94.42,94.44,35000.0,71.7469,71.8077,71.7469,71.7621,35000.0
2014-11-06 12:40:00,94.43,94.51,94.42,94.46,41900.0,71.7545,71.8153,71.7469,71.7773,41900.0
2014-11-06 12:50:00,94.46,94.5,94.43,94.43,55900.0,71.7773,71.8077,71.7545,71.7545,55900.0
2014-11-06 13:00:00,94.43,94.52,94.43,94.51,35700.0,71.7545,71.8229,71.7545,71.8153,35700.0
2014-11-06 13:10:00,94.52,94.56,94.48,94.52,44600.0,71.8229,71.8533,71.7925,71.8229,44600.0
2014-11-06 13:20:00,94.52,94.55,94.52,94.52,28600.0,71.8229,71.8457,71.8229,71.8229,28600.0
2014-11-06 13:30:00,94.52,94.53,94.45,94.47,25700.0,71.8229,71.8305,71.7697,71.7849,25700.0
2014-11-06 13:40:00,94.46,94.54,94.46,94.54,64200.0,71.7773,71.8381,71.7773,71.8381,64200.0
2014-11-06 13:50:00,94.54,94.6,94.52,94.6,43200.0,71.8381,71.8837,71.8229,71.8837,43200.0
2014-11-06 14:00:00,94.61,94.69,94.58,94.69,27800.0,71.8913,71.9521,71.8685,71.9521,27800.0
2014-11-06 14:10:00,94.68,94.7,94.6,94.62,39800.0,71.9445,71.9597,71.8837,71.8989,39800.0
2014-11-06 14:20:00,94.62,94.64,94.59,94.6,31400.0,71.8989,71.9141,71.8761,71.8837,31400.0
2014-11-06 14:30:00,94.6,94.62,94.55,94.58,34900.0,71.8837,71.8989,71.8457,71.8685,34900.0
2014-11-06 14:40:00,94.58,94.7,94.58,94.68,50700.0,71.8685,71.9597,71.8685,71.9445,50700.0
2014-11-06 14:50:00,94.68,94.73,94.64,94.73,48900.0,71.9445,71.9825,71.9141,71.9825,48900.0
2014-11-06 15:00:00,94.73,94.74,94.61,94.63,47600.0,71.9825,71.9901,71.8913,71.9065,47600.0
2014-11-06 15:10:00,94.62,94.68,94.61,94.63,74600.0,71.8989,71.9445,71.8913,71.9065,74600.0
2014-11-06 15:20:00,94.64,94.66,94.59,94.6,70600.0,71.9141,71.9293,71.8761,71.8837,70600.0
2014-11-06 15:30:00,94.6,94.66,94.59,94.63,98800.0,71.8837,71.9293,71.8761,71.9065,98800.0
2014-11-06 15:40:00,94.63,94.72,94.62,94.7,158700.0,71.9065,71.9749,71.8989,71.9597,158700.0
2014-11-06 15:50:00,94.72,94.72,94.63,94.65,281200.0,71.9749,71.9749,71.9065,71.9217,281200.0
2014-11-07 09:30:00,94.4,94.55,94.28,94.3,181600.0,71.7317,71.8457,71.6406,71.6558,181600.0
2014-11-07 09:40:00,94.3,94.3,94.06,94.17,102000.0,71.6558,71.6558,71.4734,71.557,102000.0
2014-11-07 09:50:00,94.17,94.5,94.11,94.48,73900.0,71.557,71.8077,71.5114,71.7925,73900.0
2014-11-07 10:00:00,94.48,94.68,94.46,94.65,62600.0,71.7925,71.9445,71.7773,71.9217,62600.0
2014-11-07 10:10:00,94.66,94.67,94.5,94.56,55000.0,71.9293,71.9369,71.8077,71.8533,55000.0
2014-11-07 10:20:00,94.56,94.64,94.53,94.63,49200.0,71.8533,71.9141,71.8305,71.9065,49200.0
2014-11-07 10:30:00,94.62,94.73,94.61,94.64,59300.0,71.8989,71.9825,71.8913,71.9141,59300.0
2014-11-07 10:40:00,94.64,94.7,94.56,94.65,39200.0,71.9141,71.9597,71.8533,71.9217,39200.0
2014-11-07 10:50:00,94.65,94.85,94.64,94.79,58300.0,71.9217,72.0737,71.9141,72.0281,58300.0
2014-11-07 11:00:00,94.79,94.84,94.74,94.77,59500.0,72.0281,72.0661,71.9901,72.0129,59500.0
2014-11-07 11:10:00,94.78,94.85,94.72,94.83,47900.0,72.0205,72.0737,71.9749,72.0585,47900.0
2014-11-07 11:20:00,94.84,94.85,94.79,94.81,50500.0,72.0661,72.0737,72.0281,72.0433,50500.0
2014-11-07 11:30:00,94.82,94.83,94.78,94.79,98300.0,72.0509,72.0585,72.0205,72.0281,98300.0
2014-11-07 11:40:00,94.78,94.79,94.69,94.69,94300.0,72.0205,72.0281,71.9521,71.9521,94300.0
2014-11-07 11:50:00,94.69,94.73,94.67,94.69,49300.0,71.9521,71.9825,71.9369,71.9521,49300.0
2014-11-07 12:00:00,94.69,94.76,94.69,94.74,40000.0,71.9521,72.0053,71.9521,71.9901,40000.0
2014-11-07 12:10:00,94.74,94.79,94.73,94.78,55600.0,71.9901,72.0281,71.9825,72.0205,55600.0
2014-11-07 12:20:00,94.77,94.87,94.77,94.87,90100.0,72.0129,72.0889,72.0129,72.0889,90100.0
2014-11-07 12:30:00,94.87,94.87,94.76,94.77,27600.0,72.0889,72.0889,72.0053,72.0129,27600.0
2014-11-07 12:40:00,94.77,94.79,94.71,94.74,38800.0,72.0129,72.0281,71.9673,71.9901,38800.0
2014-11-07 12:50:00,94.74,94.79,94.73,94.77,34200.0,71.9901,72.0281,71.9825,72.0129,34200.0
2014-11-07 13:00:00,94.76,94.78,94.74,94.76,42500.0,72.0053,72.0205,71.9901,72.0053,42500.0
2014-11-07 13:10:00,94.76,94.94,94.75,94.93,72400.0,72.0053,72.1421,71.9977,72.1345,72400.0
2014-11-07 13:20:00,94.93,94.96,94.9,94.9,98200.0,72.1345,72.1573,72.1117,72.1117,98200.0
2014-11-07 13:30:00,94.9,94.95,94.9,94.91,58600.0,72.1117,72.1497,72.1117,72.1193,58600.0
2014-11-07 13:40:00,94.91,94.96,94.89,94.9,50900.0,72.1193,72.1573,72.1041,72.1117,50900.0
2014-11-07 13:50:00,94.9,94.94,94.87,94.9,142300.0,72.1117,72.1421,72.0889,72.1117,142300.0
2014-11-07 14:00:00,94.9,94.9,94.87,94.88,56600.0,72.1117,72.1117,72.0889,72.0965,56600.0
2014-11-07 14:10:00,94.88,94.88,94.81,94.84,98300.0,72.0965,72.0965,72.0433,72.0661,98300.0
2014-11-07 14:20:00,94.83,94.86,94.82,94.84,71900.0,72.0585,72.0813,72.0509,72.0661,71900.0
2014-11-07 14:30:00,94.83,94.9,94.83,94.89,53700.0,72.0585,72.1117,72.0585,72.1041,53700.0
2014-11-07 14:40:00,94.89,94.92,94.86,94.88,74000.0,72.1041,72.1269,72.0813,72.0965,74000.0
2014-11-07 14:50:00,94.88,94.88,94.76,94.78,96300.0,72.0965,72.0965,72.0053,72.0205,96300.0
2014-11-07 15:00:00,94.79,94.88,94.78,94.87,117300.0,72.0281,72.0965,72.0205,72.0889,117300.0
2014-11-07 15:10:00,94.87,94.98,94.86,94.94,165300.0,72.0889,72.1725,72.0813,72.1421,165300.0
2014-11-07 15:20:00,94.95,94.95,94.91,94.91,79000.0,72.1497,72.1497,72.1193,72.1193,79000.0
2014-11-07 15:30:00,94.91,95.07,94.88,95.02,228800.0,72.1193,72.2409,72.0965,72.2029,228800.0
2014-11-07 15:40:00,95.03,95.08,94.94,94.99,255100.0,72.2105,72.2485,72.1421,72.1801,255100.0
2014-11-07 15:50:00,95.0,95.08,94.89,95.08,408000.0,72.1877,72.2485,72.1041,72.2485,408000.0
2014-11-10 09:30:00,95.56,95.69,95.27,95.28,423800.0,72.6132,72.712,72.3928,72.4004,423800.0
2014-11-10 09:40:00,95.25,95.56,95.0,95.12,249200.0,72.3776,72.6132,72.1877,72.2789,249200.0
2014-11-10 09:50:00,95.13,95.24,95.07,95.22,91800.0,72.2865,72.37,72.2409,72.3548,91800.0
2014-11-10 10:00:00,95.22,95.46,95.22,95.31,118300.0,72.3548,72.5372,72.3548,72.4232,118300.0
2014-11-10 10:10:00,95.32,95.32,95.01,95.04,123100.0,72.4308,72.4308,72.1953,72.2181,123100.0
2014-11-10 10:20:00,95.04,95.09,94.98,95.02,110800.0,72.2181,72.2561,72.1725,72.2029,110800.0
2014-11-10 10:30:00,95.02,95.12,95.0,95.06,86000.0,72.2029,72.2789,72.1877,72.2333,86000.0
2014-11-10 10:40:00,95.06,95.12,95.04,95.1,68200.0,72.2333,72.2789,72.2181,72.2637,68200.0
2014-11-10 10:50:00,95.11,95.33,95.11,95.25,79600.0,72.2713,72.4384,72.2713,72.3776,79600.0
2014-11-10 11:00:00,95.26,95.27,95.1,95.1,97500.0,72.3852,72.3928,72.2637,72.2637,97500.0
2014-11-10 11:10:00,95.1,95.13,95.06,95.09,146100.0,72.2637,72.2865,72.2333,72.2561,146100.0
2014-11-10 11:20:00,95.09,95.36,95.09,95.35,103900.0,72.2561,72.4612,72.2561,72.4536,103900.0
2014-11-10 11:30:00,95.36,95.45,95.31,95.45,76800.0,72.4612,72.5296,72.4232,72.5296,76800.0
2014-11-10 11:40:00,95.45,95.45,95.37,95.41,41500.0,72.5296,72.5296,72.4688,72.4992,41500.0
2014-11-10 11:50:00,95.42,95.42,95.28,95.31,82500.0,72.5068,72.5068,72.4004,72.4232,82500.0
2014-11-10 12:00:00,95.33,95.39,95.29,95.3,102100.0,72.4384,72.484,72.408,72.4156,102100.0
2014-11-10 12:10:00,95.29,95.3,95.15,95.19,36000.0,72.408,72.4156,72.3016,72.332,36000.0
2014-11-10 12:20:00,95.19,95.29,95.19,95.26,58900.0,72.332,72.408,72.332,72.3852,58900.0
2014-11-10 12:30:00,95.27,95.27,95.15,95.16,34100.0,72.3928,72.3928,72.3016,72.3092,34100.0
2014-11-10 12:40:00,95.17,95.25,95.14,95.18,98700.0,72.3168,72.3776,72.2941,72.3244,98700.0
2014-11-10 12:50:00,95.16,95.22,95.03,95.04,60200.0,72.3092,72.3548,72.2105,72.2181,60200.0
2014-11-10 13:00:00,95.04,95.13,95.03,95.1,26400.0,72.2181,72.2865,72.2105,72.2637,26400.0
2014-11-10 13:10:00,95.11,95.2,95.11,95.16,42600.0,72.2713,72.3396,72.2713,72.3092,42600.0
2014-11-10 13:20:00,95.16,95.2,95.1,95.12,42100.0,72.3092,72.3396,72.2637,72.2789,42100.0
2014-11-10 13:30:00,95.12,95.22,95.09,95.14,79400.0,72.2789,72.3548,72.2561,72.2941,79400.0
2014-11-10 13:40:00,95.16,95.16,95.1,95.11,53500.0,72.3092,72.3092,72.2637,72.2713,53500.0
2014-11-10 13:50:00,95.11,95.14,95.05,95.1,88000.0,72.2713,72.2941,72.2257,72.2637,88000.0
2014-11-10 14:00:00,95.11,95.13,95.07,95.12,80100.0,72.2713,72.2865,72.2409,72.2789,80100.0
2014-11-10 14:10:00,95.12,95.13,95.0,95.03,123300.0,72.2789,72.2865,72.1877,72.2105,123300.0
2014-11-10 14:20:00,95.03,95.16,94.99,95.15,121400.0,72.2105,72.3092,72.1801,72.3016,121400.0
2014-11-10 14:30:00,95.15,95.15,95.06,95.07,66300.0,72.3016,72.3016,72.2333,72.2409,66300.0
2014-11-10 14:40:00,95.06,95.17,95.0,95.13,142200.0,72.2333,72.3168,72.1877,72.2865,142200.0
2014-11-10 14:50:00,95.13,95.29,95.13,95.29,110000.0,72.2865,72.408,72.2865,72.408,110000.0
2014-11-10 15:00:00,95.29,95.32,95.22,95.22,58000.0,72.408,72.4308,72.3548,72.3548,58000.0
2014-11-10 15:10:00,95.22,95.25,95.18,95.19,69200.0,72.3548,72.3776,72.3244,72.332,69200.0
2014-11-10 15:20:00,95.19,95.27,95.19,95.23,100700.0,72.332,72.3928,72.332,72.3624,100700.0
2014-11-10 15:30:00,95.23,95.23,95.15,95.16,113600.0,72.3624,72.3624,72.3016,72.3092,113600.0
2014-11-10 15:40:00,95.17,95.17,95.06,95.06,160100.0,72.3168,72.3168,72.2333,72.2333,160100.0
2014-11-10 15:50:00,95.06,95.12,95.01,95.12,304400.0,72.2333,72.2789,72.1953,72.2789,304400.0
2014-11-11 09:30:00,95.22,95.22,94.93,95.09,214700.0,72.3548,72.3548,72.1345,72.2561,214700.0
2014-11-11 09:40:00,95.06,95.09,94.97,95.06,97800.0,72.2333,72.2561,72.1649,72.2333,97800.0
2014-11-11 09:50:00,95.05,95.2,94.99,95.11,85000.0,72.2257,72.3396,72.1801,72.2713,85000.0
2014-11-11 10:00:00,95.08,95.19,95.05,95.06,68000.0,72.2485,72.332,72.2257,72.2333,68000.0
2014-11-11 10:10:00,95.07,95.16,95.0,95.15,70100.0,72.2409,72.3092,72.1877,72.3016,70100.0
2014-11-11 10:20:00,95.16,95.28,95.15,95.27,64400.0,72.3092,72.4004,72.3016,72.3928,64400.0
2014-11-11 10:30:00,95.27,95.34,95.24,95.29,83600.0,72.3928,72.446,72.37,72.408,83600.0
2014-11-11 10:40:00,95.29,95.31,95.25,95.25,88900.0,72.408,72.4232,72.3776,72.3776,88900.0
2014-11-11 10:50:00,95.25,95.27,95.23,95.23,64900.0,72.3776,72.3928,72.3624,72.3624,64900.0
2014-11-11 11:00:00,95.23,95.23,95.16,95.17,63400.0,72.3624,72.3624,72.3092,72.3168,63400.0
2014-11-11 11:10:00,95.17,95.3,95.17,95.27,75000.0,72.3168,72.4156,72.3168,72.3928,75000.0
2014-11-11 11:20:00,95.28,95.31,95.22,95.26,108000.0,72.4004,72.4232,72.3548,72.3852,108000.0
2014-11-11 11:30:00,95.26,95.38,95.25,95.33,62500.0,72.3852,72.4764,72.3776,72.4384,62500.0
2014-11-11 11:40:00,95.32,95.38,95.28,95.32,59900.0,72.4308,72.4764,72.4004,72.4308,59900.0
2014-11-11 11:50:00,95.31,95.39,95.28,95.35,59700.0,72.4232,72.484,72.4004,72.4536,59700.0
2014-11-11 12:00:00,95.35,95.42,95.31,95.31,45300.0,72.4536,72.5068,72.4232,72.4232,45300.0
2014-11-11 12:10:00,95.31,95.35,95.29,95.33,57800.0,72.4232,72.4536,72.408,72.4384,57800.0
2014-11-11 12:20:00,95.32,95.33,95.21,95.21,65000.0,72.4308,72.4384,72.3472,72.3472,65000.0
2014-11-11 12:30:00,95.2,95.2,95.03,95.03,58300.0,72.3396,72.3396,72.2105,72.2105,58300.0
2014-11-11 12:40:00,95.04,95.12,95.01,95.12,123200.0,72.2181,72.2789,72.1953,72.2789,123200.0
2014-11-11 12:50:00,95.13,95.2,95.1,95.1,31900.0,72.2865,72.3396,72.2637,72.2637,31900.0
2014-11-11 13:00:00,95.11,95.11,95.02,95.02,55300.0,72.2713,72.2713,72.2029,72.2029,55300.0
2014-11-11 13:10:00,95.03,95.06,95.02,95.06,32900.0,72.2105,72.2333,72.2029,72.2333,32900.0
2014-11-11 13:20:00,95.06,95.12,95.04,95.12,33300.0,72.2333,72.2789,72.2181,72.2789,33300.0
2014-11-11 13:30:00,95.12,95.19,95.11,95.17,85600.0,72.2789,72.332,72.2713,72.3168,85600.0
2014-11-11 13:40:00,95.18,95.22,95.17,95.2,37300.0,72.3244,72.3548,72.3168,72.3396,37300.0
2014-11-11 13:50:00,95.19,95.24,95.17,95.23,41900.0,72.332,72.37,72.3168,72.3624,41900.0
2014-11-11 14:00:00,95.23,95.23,95.09,95.1,61900.0,72.3624,72.3624,72.2561,72.2637,61900.0
2014-11-11 14:10:00,95.11,95.21,95.09,95.2,35700.0,72.2713,72.3472,72.2561,72.3396,35700.0
2014-11-11 14:20:00,95.2,95.21,95.15,95.15,43800.0,72.3396,72.3472,72.3016,72.3016,43800.0
2014-11-11 14:30:00,95.16,95.16,95.02,95.03,74100.0,72.3092,72.3092,72.2029,72.2105,74100.0
2014-11-11 14:40:00,95.03,95.06,95.03,95.03,53900.0,72.2105,72.2333,72.2105,72.2105,53900.0
2014-11-11 14:50:00,95.03,95.04,94.94,94.98,78400.0,72.2105,72.2181,72.1421,72.1725,78400.0
2014-11-11 15:00:00,94.99,95.09,94.99,95.09,43800.0,72.1801,72.2561,72.1801,72.2561,43800.0
2014-11-11 15:10:00,95.08,95.16,95.06,95.16,82100.0,72.2485,72.3092,72.2333,72.3092,82100.0
2014-11-11 15:20:00,95.15,95.18,95.11,95.12,67300.0,72.3016,72.3244,72.2713,72.2789,67300.0
2014-11-11 15:30:00,95.12,95.16,95.0,95.09,86700.0,72.2789,72.3092,72.1877,72.2561,86700.0
2014-11-11 15:40:00,95.09,95.19,95.08,95.08,98100.0,72.2561,72.332,72.2485,72.2485,98100.0
2014-11-11 15:50:00,95.08,95.14,95.07,95.14,179300.0,72.2485,72.2941,72.2409,72.2941,179300.0
2014-11-12 09:30:00,94.93,95.1,94.83,95.01,119100.0,72.1345,72.2637,72.0585,72.1953,119100.0
2014-11-12 09:40:00,95.03,95.29,94.9,95.16,116800.0,72.2105,72.408,72.1117,72.3092,116800.0
2014-11-12 09:50:00,95.17,95.29,95.08,95.23,106400.0,72.3168,72.408,72.2485,72.3624,106400.0
2014-11-12 10:00:00,95.23,95.3,95.2,95.28,88500.0,72.3624,72.4156,72.3396,72.4004,88500.0
2014-11-12 10:10:00,95.28,95.37,95.24,95.31,70300.0,72.4004,72.4688,72.37,72.4232,70300.0
2014-11-12 10:20:00,95.31,95.32,95.19,95.21,35900.0,72.4232,72.4308,72.332,72.3472,35900.0
2014-11-12 10:30:00,95.21,95.29,95.19,95.24,43500.0,72.3472,72.408,72.332,72.37,43500.0
2014-11-12 10:40:00,95.23,95.29,95.2,95.23,24800.0,72.3624,72.408,72.3396,72.3624,24800.0
2014-11-12 10:50:00,95.22,95.23,95.11,95.17,28700.0,72.3548,72.3624,72.2713,72.3168,28700.0
2014-11-12 11:00:00,95.18,95.2,95.11,95.14,49100.0,72.3244,72.3396,72.2713,72.2941,49100.0
2014-11-12 11:10:00,95.14,95.15,95.03,95.04,43400.0,72.2941,72.3016,72.2105,72.2181,43400.0
2014-11-12 11:20:00,95.03,95.13,95.02,95.03,40500.0,72.2105,72.2865,72.2029,72.2105,40500.0
2014-11-12 11:30:00,95.03,95.15,95.03,95.15,65600.0,72.2105,72.3016,72.2105,72.3016,65600.0
2014-11-12 11:40:00,95.15,95.24,95.11,95.22,34600.0,72.3016,72.37,72.2713,72.3548,34600.0
2014-11-12 11:50:00,95.23,95.34,95.22,95.33,36200.0,72.3624,72.446,72.3548,72.4384,36200.0
2014-11-12 12:00:00,95.33,95.38,95.27,95.33,40400.0,72.4384,72.4764,72.3928,72.4384,40400.0
2014-11-12 12:10:00,95.31,95.32,95.28,95.29,28100.0,72.4232,72.4308,72.4004,72.408,28100.0
2014-11-12 12:20:00,95.3,95.3,95.18,95.19,38600.0,72.4156,72.4156,72.3244,72.332,38600.0
2014-11-12 12:30:00,95.19,95.21,95.08,95.09,25400.0,72.332,72.3472,72.2485,72.2561,25400.0
2014-11-12 12:40:00,95.09,95.15,95.09,95.14,28500.0,72.2561,72.3016,72.2561,72.2941,28500.0
2014-11-12 12:50:00,95.15,95.22,95.15,95.19,30200.0,72.3016,72.3548,72.3016,72.332,30200.0
2014-11-12 13:00:00,95.2,95.22,95.17,95.21,22300.0,72.3396,72.3548,72.3168,72.3472,22300.0
2014-11-12 13:10:00,95.23,95.25,95.22,95.23,19400.0,72.3624,72.3776,72.3548,72.3624,19400.0
2014-11-12 13:20:00,95.24,95.33,95.21,95.33,36100.0,72.37,72.4384,72.3472,72.4384,36100.0
2014-11-12 13:30:00,95.33,95.37,95.32,95.33,31500.0,72.4384,72.4688,72.4308,72.4384,31500.0
2014-11-12 13:40:00,95.33,95.36,95.28,95.28,24000.0,72.4384,72.4612,72.4004,72.4004,24000.0
2014-11-12 13:50:00,95.3,95.3,95.18,95.19,24400.0,72.4156,72.4156,72.3244,72.332,24400.0
2014-11-12 14:00:00,95.18,95.21,95.12,95.19,48000.0,72.3244,72.3472,72.2789,72.332,48000.0
2014-11-12 14:10:00,95.19,95.19,95.09,95.1,32300.0,72.332,72.332,72.2561,72.2637,32300.0
2014-11-12 14:20:00,95.1,95.22,95.09,95.22,46900.0,72.2637,72.3548,72.2561,72.3548,46900.0
2014-11-12 14:30:00,95.22,95.24,95.16,95.18,26700.0,72.3548,72.37,72.3092,72.3244,26700.0
2014-11-12 14:40:00,95.19,95.19,95.14,95.17,21400.0,72.332,72.332,72.2941,72.3168,21400.0
2014-11-12 14:50:00,95.16,95.2,95.14,95.14,23400.0,72.3092,72.3396,72.2941,72.2941,23400.0
2014-11-12 15:00:00,95.15,95.25,95.11,95.21,39600.0,72.3016,72.3776,72.2713,72.3472,39600.0
2014-11-12 15:10:00,95.2,95.27,95.17,95.26,42500.0,72.3396,72.3928,72.3168,72.3852,42500.0
2014-11-12 15:20:00,95.26,95.32,95.21,95.31,39400.0,72.3852,72.4308,72.3472,72.4232,39400.0
2014-11-12 15:30:00,95.3,95.35,95.3,95.32,74000.0,72.4156,72.4536,72.4156,72.4308,74000.0
2014-11-12 15:40:00,95.32,95.36,95.26,95.3,126300.0,72.4308,72.4612,72.3852,72.4156,126300.0
2014-11-12 15:50:00,95.3,95.37,95.27,95.31,258400.0,72.4156,72.4688,72.3928,72.4232,258400.0
2014-11-13 09:30:00,95.5,95.78,95.33,95.7,209200.0,72.5676,72.7804,72.4384,72.7196,209200.0
2014-11-13 09:40:00,95.69,95.74,95.6,95.63,79800.0,72.712,72.75,72.6436,72.6664,79800.0
2014-11-13 09:50:00,95.61,95.8,95.5,95.76,154200.0,72.6512,72.7956,72.5676,72.7652,154200.0
2014-11-13 10:00:00,95.76,95.95,95.74,95.92,125900.0,72.7652,72.9095,72.75,72.8867,125900.0
2014-11-13 10:10:00,95.92,96.22,95.89,96.21,239000.0,72.8867,73.1147,72.864,73.1071,239000.0
2014-11-13 10:20:00,96.19,96.22,96.05,96.09,138700.0,73.0919,73.1147,72.9855,73.0159,138700.0
2014-11-13 10:30:00,96.09,96.09,95.88,95.92,72900.0,73.0159,73.0159,72.8564,72.8867,72900.0
2014-11-13 10:40:00,95.93,95.99,95.83,95.88,53100.0,72.8943,72.9399,72.8184,72.8564,53100.0
2014-11-13 10:50:00,95.88,96.02,95.87,95.98,64500.0,72.8564,72.9627,72.8488,72.9323,64500.0
2014-11-13 11:00:00,95.98,96.01,95.73,95.82,74000.0,72.9323,72.9551,72.7424,72.8108,74000.0
2014-11-13 11:10:00,95.84,95.91,95.76,95.76,117100.0,72.826,72.8792,72.7652,72.7652,117100.0
2014-11-13 11:20:00,95.77,95.82,95.68,95.76,100700.0,72.7728,72.8108,72.7044,72.7652,100700.0
2014-11-13 11:30:00,95.75,95.77,95.56,95.58,122300.0,72.7576,72.7728,72.6132,72.6284,122300.0
2014-11-13 11:40:00,95.57,95.61,95.48,95.61,122800.0,72.6208,72.6512,72.5524,72.6512,122800.0
2014-11-13 11:50:00,95.61,95.63,95.53,95.6,43600.0,72.6512,72.6664,72.5904,72.6436,43600.0
2014-11-13 12:00:00,95.59,95.62,95.56,95.62,63300.0,72.636,72.6588,72.6132,72.6588,63300.0
2014-11-13 12:10:00,95.62,95.67,95.59,95.66,33100.0,72.6588,72.6968,72.636,72.6892,33100.0
2014-11-13 12:20:00,95.66,95.67,95.61,95.66,50300.0,72.6892,72.6968,72.6512,72.6892,50300.0
2014-11-13 12:30:00,95.66,95.66,95.61,95.62,34900.0,72.6892,72.6892,72.6512,72.6588,34900.0
2014-11-13 12:40:00,95.61,95.61,95.5,95.5,51600.0,72.6512,72.6512,72.5676,72.5676,51600.0
2014-11-13 12:50:00,95.5,95.5,95.4,95.45,39000.0,72.5676,72.5676,72.4916,72.5296,39000.0
2014-11-13 13:00:00,95.47,95.49,95.32,95.4,96200.0,72.5448,72.56,72.4308,72.4916,96200.0
2014-11-13 13:10:00,95.4,95.48,95.36,95.45,37200.0,72.4916,72.5524,72.4612,72.5296,37200.0
2014-11-13 13:20:00,95.45,95.45,95.27,95.34,38800.0,72.5296,72.5296,72.3928,72.446,38800.0
2014-11-13 13:30:00,95.34,95.35,95.24,95.32,48900.0,72.446,72.4536,72.37,72.4308,48900.0
2014-11-13 13:40:00,95.33,95.46,95.32,95.45,37800.0,72.4384,72.5372,72.4308,72.5296,37800.0
2014-11-13 13:50:00,95.45,95.47,95.42,95.43,25400.0,72.5296,72.5448,72.5068,72.5144,25400.0
2014-11-13 14:00:00,95.42,95.42,95.3,95.3,63700.0,72.5068,72.5068,72.4156,72.4156,63700.0
2014-11-13 14:10:00,95.3,95.32,95.22,95.22,67400.0,72.4156,72.4308,72.3548,72.3548,67400.0
2014-11-13 14:20:00,95.23,95.27,95.18,95.26,73500.0,72.3624,72.3928,72.3244,72.3852,73500.0
2014-11-13 14:30:00,95.26,95.39,95.26,95.31,49000.0,72.3852,72.484,72.3852,72.4232,49000.0
2014-11-13 14:40:00,95.31,95.48,95.3,95.48,60200.0,72.4232,72.5524,72.4156,72.5524,60200.0
2014-11-13 14:50:00,95.48,95.48,95.33,95.33,52800.0,72.5524,72.5524,72.4384,72.4384,52800.0
2014-11-13 15:00:00,95.33,95.52,95.32,95.51,64500.0,72.4384,72.5828,72.4308,72.5752,64500.0
2014-11-13 15:10:00,95.52,95.58,95.51,95.57,57400.0,72.5828,72.6284,72.5752,72.6208,57400.0
2014-11-13 15:20:00,95.57,95.61,95.47,95.47,71100.0,72.6208,72.6512,72.5448,72.5448,71100.0
2014-11-13 15:30:00,95.46,95.54,95.45,95.49,135200.0,72.5372,72.598,72.5296,72.56,135200.0
2014-11-13 15:40:00,95.48,95.5,95.42,95.45,166400.0,72.5524,72.5676,72.5068,72.5296,166400.0
2014-11-13 15:50:00,95.44,95.48,95.4,95.47,258900.0,72.522,72.5524,72.4916,72.5448,258900.0
2014-11-14 09:30:00,95.38,96.17,95.27,96.13,490200.0,72.4764,73.0767,72.3928,73.0463,490200.0
2014-11-14 09:40:00,96.13,96.68,96.11,96.68,548400.0,73.0463,73.4643,73.0311,73.4643,548400.0
2014-11-14 09:50:00,96.67,96.9,96.49,96.85,465600.0,73.4567,73.6314,73.3199,73.5934,465600.0
2014-11-14 10:00:00,96.87,97.02,96.71,96.79,401200.0,73.6086,73.7226,73.487,73.5478,401200.0
2014-11-14 10:10:00,96.8,97.18,96.72,97.09,319300.0,73.5554,73.8442,73.4946,73.7758,319300.0
2014-11-14 10:20:00,97.06,97.1,96.58,96.59,250600.0,73.753,73.7834,73.3883,73.3959,250600.0
2014-11-14 10:30:00,96.59,96.63,96.33,96.48,364800.0,73.3959,73.4263,73.1983,73.3123,364800.0
2014-11-14 10:40:00,96.49,96.55,96.46,96.49,179500.0,73.3199,73.3655,73.2971,73.3199,179500.0
2014-11-14 10:50:00,96.49,96.55,96.49,96.54,197200.0,73.3199,73.3655,73.3199,73.3579,197200.0
2014-11-14 11:00:00,96.52,96.55,96.42,96.47,104700.0,73.3427,73.3655,73.2667,73.3047,104700.0
2014-11-14 11:10:00,96.46,96.49,96.26,96.27,89100.0,73.2971,73.3199,73.1451,73.1527,89100.0
2014-11-14 11:20:00,96.27,96.38,96.16,96.17,110100.0,73.1527,73.2363,73.0691,73.0767,110100.0
2014-11-14 11:30:00,96.16,96.44,96.16,96.4,139600.0,73.0691,73.2819,73.0691,73.2515,139600.0
2014-11-14 11:40:00,96.41,96.48,96.28,96.28,81000.0,73.2591,73.3123,73.1603,73.1603,81000.0
2014-11-14 11:50:00,96.28,96.31,96.13,96.23,106600.0,73.1603,73.1831,73.0463,73.1223,106600.0
2014-11-14 12:00:00,96.23,96.24,96.11,96.12,81100.0,73.1223,73.1299,73.0311,73.0387,81100.0
2014-11-14 12:10:00,96.12,96.24,96.12,96.2,112200.0,73.0387,73.1299,73.0387,73.0995,112200.0
2014-11-14 12:20:00,96.2,96.24,96.2,96.24,58300.0,73.0995,73.1299,73.0995,73.1299,58300.0
2014-11-14 12:30:00,96.24,96.37,96.23,96.34,115700.0,73.1299,73.2287,73.1223,73.2059,115700.0
2014-11-14 12:40:00,96.33,96.35,96.16,96.2,57500.0,73.1983,73.2135,73.0691,73.0995,57500.0
2014-11-14 12:50:00,96.2,96.33,96.17,96.32,73200.0,73.0995,73.1983,73.0767,73.1907,73200.0
2014-11-14 13:00:00,96.31,96.32,96.22,96.22,71800.0,73.1831,73.1907,73.1147,73.1147,71800.0
2014-11-14 13:10:00,96.21,96.21,96.05,96.14,79100.0,73.1071,73.1071,72.9855,73.0539,79100.0
2014-11-14 13:20:00,96.14,96.15,96.11,96.12,34000.0,73.0539,73.0615,73.0311,73.0387,34000.0
2014-11-14 13:30:00,96.12,96.14,96.05,96.12,67200.0,73.0387,73.0539,72.9855,73.0387,67200.0
2014-11-14 13:40:00,96.12,96.29,96.12,96.29,54000.0,73.0387,73.1679,73.0387,73.1679,54000.0
2014-11-14 13:50:00,96.29,96.37,96.24,96.24,67800.0,73.1679,73.2287,73.1299,73.1299,67800.0
2014-11-14 14:00:00,96.24,96.26,96.19,96.21,74700.0,73.1299,73.1451,73.0919,73.1071,74700.0
2014-11-14 14:10:00,96.22,96.37,96.22,96.34,81500.0,73.1147,73.2287,73.1147,73.2059,81500.0
2014-11-14 14:20:00,96.33,96.43,96.31,96.39,105000.0,73.1983,73.2743,73.1831,73.2439,105000.0
2014-11-14 14:30:00,96.39,96.4,96.36,96.39,87200.0,73.2439,73.2515,73.2211,73.2439,87200.0
2014-11-14 14:40:00,96.4,96.42,96.29,96.34,147400.0,73.2515,73.2667,73.1679,73.2059,147400.0
2014-11-14 14:50:00,96.34,96.35,96.31,96.32,86600.0,73.2059,73.2135,73.1831,73.1907,86600.0
2014-11-14 15:00:00,96.32,96.33,96.24,96.3,114100.0,73.1907,73.1983,73.1299,73.1755,114100.0
2014-11-14 15:10:00,96.3,96.32,96.16,96.16,161900.0,73.1755,73.1907,73.0691,73.0691,161900.0
2014-11-14 15:20:00,96.17,96.32,96.13,96.3,149800.0,73.0767,73.1907,73.0463,73.1755,149800.0
2014-11-14 15:30:00,96.3,96.35,96.14,96.15,214800.0,73.1755,73.2135,73.0539,73.0615,214800.0
2014-11-14 15:40:00,96.15,96.18,96.12,96.14,303700.0,73.0615,73.0843,73.0387,73.0539,303700.0
2014-11-14 15:50:00,96.13,96.23,96.13,96.22,443200.0,73.0463,73.1223,73.0463,73.1147,443200.0
2014-11-17 09:30:00,96.06,96.08,95.87,95.88,227700.0,72.9931,73.0083,72.8488,72.8564,227700.0
2014-11-17 09:40:00,95.88,95.99,95.77,95.99,104000.0,72.8564,72.9399,72.7728,72.9399,104000.0
2014-11-17 09:50:00,95.98,95.99,95.78,95.82,77700.0,72.9323,72.9399,72.7804,72.8108,77700.0
2014-11-17 10:00:00,95.8,95.91,95.72,95.72,159500.0,72.7956,72.8792,72.7348,72.7348,159500.0
2014-11-17 10:10:00,95.71,95.91,95.71,95.8,73500.0,72.7272,72.8792,72.7272,72.7956,73500.0
2014-11-17 10:20:00,95.8,95.86,95.71,95.82,80200.0,72.7956,72.8412,72.7272,72.8108,80200.0
2014-11-17 10:30:00,95.82,95.84,95.71,95.76,84500.0,72.8108,72.826,72.7272,72.7652,84500.0
2014-11-17 10:40:00,95.75,95.76,95.61,95.62,57300.0,72.7576,72.7652,72.6512,72.6588,57300.0
2014-11-17 10:50:00,95.61,95.86,95.6,95.85,65800.0,72.6512,72.8412,72.6436,72.8336,65800.0
2014-11-17 11:00:00,95.85,95.88,95.72,95.74,61300.0,72.8336,72.8564,72.7348,72.75,61300.0
2014-11-17 11:10:00,95.74,95.83,95.69,95.81,64000.0,72.75,72.8184,72.712,72.8032,64000.0
2014-11-17 11:20:00,95.81,95.87,95.7,95.72,56700.0,72.8032,72.8488,72.7196,72.7348,56700.0
2014-11-17 11:30:00,95.71,95.8,95.65,95.74,57600.0,72.7272,72.7956,72.6816,72.75,57600.0
2014-11-17 11:40:00,95.74,95.75,95.67,95.74,59100.0,72.75,72.7576,72.6968,72.75,59100.0
2014-11-17 11:50:00,95.75,95.82,95.73,95.8,40300.0,72.7576,72.8108,72.7424,72.7956,40300.0
2014-11-17 12:00:00,95.8,95.84,95.73,95.78,40200.0,72.7956,72.826,72.7424,72.7804,40200.0
2014-11-17 12:10:00,95.78,95.88,95.77,95.82,37500.0,72.7804,72.8564,72.7728,72.8108,37500.0
2014-11-17 12:20:00,95.84,95.89,95.8,95.85,29600.0,72.826,72.864,72.7956,72.8336,29600.0
2014-11-17 12:30:00,95.86,95.97,95.85,95.96,72300.0,72.8412,72.9247,72.8336,72.9171,72300.0
2014-11-17 12:40:00,95.95,95.99,95.88,95.94,43000.0,72.9095,72.9399,72.8564,72.9019,43000.0
2014-11-17 12:50:00,95.93,95.96,95.87,95.88,33800.0,72.8943,72.9171,72.8488,72.8564,33800.0
2014-11-17 13:00:00,95.88,95.91,95.8,95.88,37800.0,72.8564,72.8792,72.7956,72.8564,37800.0
2014-11-17 13:10:00,95.87,95.9,95.84,95.89,29300.0,72.8488,72.8716,72.826,72.864,29300.0
2014-11-17 13:20:00,95.9,95.9,95.82,95.86,27700.0,72.8716,72.8716,72.8108,72.8412,27700.0
2014-11-17 13:30:00,95.87,95.9,95.81,95.82,27700.0,72.8488,72.8716,72.8032,72.8108,27700.0
2014-11-17 13:40:00,95.82,95.86,95.78,95.81,55600.0,72.8108,72.8412,72.7804,72.8032,55600.0
2014-11-17 13:50:00,95.82,95.87,95.8,95.81,58100.0,72.8108,72.8488,72.7956,72.8032,58100.0
2014-11-17 14:00:00,95.81,95.86,95.78,95.8,55100.0,72.8032,72.8412,72.7804,72.7956,55100.0
2014-11-17 14:10:00,95.79,95.84,95.77,95.8,33700.0,72.788,72.826,72.7728,72.7956,33700.0
2014-11-17 14:20:00,95.79,95.82,95.7,95.76,71500.0,72.788,72.8108,72.7196,72.7652,71500.0
2014-11-17 14:30:00,95.75,95.84,95.72,95.84,64800.0,72.7576,72.826,72.7348,72.826,64800.0
2014-11-17 14:40:00,95.84,95.84,95.8,95.8,50400.0,72.826,72.826,72.7956,72.7956,50400.0
2014-11-17 14:50:00,95.8,95.85,95.79,95.83,93300.0,72.7956,72.8336,72.788,72.8184,93300.0
2014-11-17 15:00:00,95.82,95.84,95.78,95.83,72700.0,72.8108,72.826,72.7804,72.8184,72700.0
2014-11-17 15:10:00,95.83,95.84,95.77,95.79,50900.0,72.8184,72.826,72.7728,72.788,50900.0
2014-11-17 15:20:00,95.79,95.9,95.75,95.86,94600.0,72.788,72.8716,72.7576,72.8412,94600.0
2014-11-17 15:30:00,95.86,95.95,95.84,95.93,141300.0,72.8412,72.9095,72.826,72.8943,141300.0
2014-11-17 15:40:00,95.94,95.99,95.89,95.9,130500.0,72.9019,72.9399,72.864,72.8716,130500.0
2014-11-17 15:50:00,95.91,96.0,95.82,95.98,314800.0,72.8792,72.9475,72.8108,72.9323,314800.0
2014-11-18 09:30:00,96.04,96.04,95.42,95.43,220600.0,72.9779,72.9779,72.5068,72.5144,220600.0
2014-11-18 09:40:00,95.44,95.58,95.37,95.45,122100.0,72.522,72.6284,72.4688,72.5296,122100.0
2014-11-18 09:50:00,95.44,95.61,95.41,95.58,91100.0,72.522,72.6512,72.4992,72.6284,91100.0
2014-11-18 10:00:00,95.58,95.95,95.56,95.93,170000.0,72.6284,72.9095,72.6132,72.8943,170000.0
2014-11-18 10:10:00,95.93,96.1,95.79,95.81,148600.0,72.8943,73.0235,72.788,72.8032,148600.0
2014-11-18 10:20:00,95.8,96.05,95.75,95.91,134200.0,72.7956,72.9855,72.7576,72.8792,134200.0
2014-11-18 10:30:00,95.9,96.07,95.89,96.07,105200.0,72.8716,73.0007,72.864,73.0007,105200.0
2014-11-18 10:40:00,96.06,96.14,96.0,96.13,117000.0,72.9931,73.0539,72.9475,73.0463,117000.0
2014-11-18 10:50:00,96.12,96.18,96.06,96.16,110100.0,73.0387,73.0843,72.9931,73.0691,110100.0
2014-11-18 11:00:00,96.16,96.33,96.13,96.24,136200.0,73.0691,73.1983,73.0463,73.1299,136200.0
2014-11-18 11:10:00,96.27,96.49,96.26,96.35,171600.0,73.1527,73.3199,73.1451,73.2135,171600.0
2014-11-18 11:20:00,96.34,96.36,96.18,96.27,91000.0,73.2059,73.2211,73.0843,73.1527,91000.0
2014-11-18 11:30:00,96.25,96.32,96.19,96.3,102100.0,73.1375,73.1907,73.0919,73.1755,102100.0
2014-11-18 11:40:00,96.3,96.42,96.3,96.35,162800.0,73.1755,73.2667,73.1755,73.2135,162800.0
2014-11-18 11:50:00,96.35,96.36,96.23,96.32,54300.0,73.2135,73.2211,73.1223,73.1907,54300.0
2014-11-18 12:00:00,96.31,96.34,96.18,96.31,64300.0,73.1831,73.2059,73.0843,73.1831,64300.0
2014-11-18 12:10:00,96.31,96.41,96.3,96.37,75700.0,73.1831,73.2591,73.1755,73.2287,75700.0
2014-11-18 12:20:00,96.37,96.39,96.33,96.37,54700.0,73.2287,73.2439,73.1983,73.2287,54700.0
2014-11-18 12:30:00,96.36,96.38,96.22,96.31,54300.0,73.2211,73.2363,73.1147,73.1831,54300.0
2014-11-18 12:40:00,96.3,96.38,96.3,96.31,95900.0,73.1755,73.2363,73.1755,73.1831,95900.0
2014-11-18 12:50:00,96.31,96.41,96.29,96.39,124700.0,73.1831,73.2591,73.1679,73.2439,124700.0
2014-11-18 13:00:00,96.39,96.4,96.29,96.33,78600.0,73.2439,73.2515,73.1679,73.1983,78600.0
2014-11-18 13:10:00,96.33,96.4,96.33,96.38,42900.0,73.1983,73.2515,73.1983,73.2363,42900.0
2014-11-18 13:20:00,96.37,96.42,96.36,96.39,40600.0,73.2287,73.2667,73.2211,73.2439,40600.0
2014-11-18 13:30:00,96.39,96.44,96.35,96.37,81400.0,73.2439,73.2819,73.2135,73.2287,81400.0
2014-11-18 13:40:00,96.38,96.4,96.25,96.3,97600.0,73.2363,73.2515,73.1375,73.1755,97600.0
2014-11-18 13:50:00,96.29,96.42,96.29,96.39,47500.0,73.1679,73.2667,73.1679,73.2439,47500.0
2014-11-18 14:00:00,96.39,96.56,96.39,96.55,182900.0,73.2439,73.3731,73.2439,73.3655,182900.0
2014-11-18 14:10:00,96.55,96.59,96.47,96.58,174300.0,73.3655,73.3959,73.3047,73.3883,174300.0
2014-11-18 14:20:00,96.59,96.62,96.5,96.6,110700.0,73.3959,73.4187,73.3275,73.4035,110700.0
2014-11-18 14:30:00,96.59,96.78,96.58,96.73,175500.0,73.3959,73.5402,73.3883,73.5022,175500.0
2014-11-18 14:40:00,96.73,96.95,96.72,96.91,215700.0,73.5022,73.6694,73.4946,73.639,215700.0
2014-11-18 14:50:00,96.92,96.92,96.78,96.82,109000.0,73.6466,73.6466,73.5402,73.5706,109000.0
2014-11-18 15:00:00,96.81,96.82,96.73,96.77,105800.0,73.563,73.5706,73.5022,73.5326,105800.0
2014-11-18 15:10:00,96.77,96.8,96.68,96.69,86600.0,73.5326,73.5554,73.4643,73.4718,86600.0
2014-11-18 15:20:00,96.69,96.69,96.59,96.61,78300.0,73.4718,73.4718,73.3959,73.4111,78300.0
2014-11-18 15:30:00,96.6,96.66,96.52,96.52,135000.0,73.4035,73.4491,73.3427,73.3427,135000.0
2014-11-18 15:40:00,96.52,96.71,96.51,96.58,335800.0,73.3427,73.487,73.3351,73.3883,335800.0
2014-11-18 15:50:00,96.58,96.58,96.38,96.43,480900.0,73.3883,73.3883,73.2363,73.2743,480900.0
2014-11-19 09:30:00,96.74,96.9,96.48,96.76,245000.0,73.5098,73.6314,73.3123,73.525,245000.0
2014-11-19 09:40:00,96.75,96.99,96.7,96.76,141900.0,73.5174,73.6998,73.4794,73.525,141900.0
2014-11-19 09:50:00,96.78,97.0,96.76,96.94,193300.0,73.5402,73.7074,73.525,73.6618,193300.0
2014-11-19 10:00:00,96.94,97.18,96.86,97.03,233700.0,73.6618,73.8442,73.601,73.7302,233700.0
2014-11-19 10:10:00,97.02,97.16,96.93,97.13,123200.0,73.7226,73.829,73.6542,73.8062,123200.0
2014-11-19 10:20:00,97.13,97.14,96.9,96.91,98600.0,73.8062,73.8138,73.6314,73.639,98600.0
2014-11-19 10:30:00,96.91,96.91,96.62,96.65,227500.0,73.639,73.639,73.4187,73.4415,227500.0
2014-11-19 10:40:00,96.67,96.79,96.62,96.78,285500.0,73.4567,73.5478,73.4187,73.5402,285500.0
2014-11-19 10:50:00,96.79,96.96,96.76,96.79,97800.0,73.5478,73.677,73.525,73.5478,97800.0
2014-11-19 11:00:00,96.79,96.9,96.78,96.9,117600.0,73.5478,73.6314,73.5402,73.6314,117600.0
2014-11-19 11:10:00,96.88,97.05,96.82,97.04,102800.0,73.6162,73.7454,73.5706,73.7378,102800.0
2014-11-19 11:20:00,97.03,97.16,97.01,97.05,111400.0,73.7302,73.829,73.715,73.7454,111400.0
2014-11-19 11:30:00,97.04,97.14,97.04,97.08,83700.0,73.7378,73.8138,73.7378,73.7682,83700.0
2014-11-19 11:40:00,97.09,97.15,96.99,97.06,137400.0,73.7758,73.8214,73.6998,73.753,137400.0
2014-11-19 11:50:00,97.07,97.23,97.03,97.22,137100.0,73.7606,73.8822,73.7302,73.8746,137100.0
2014-11-19 12:00:00,97.2,97.3,97.14,97.18,127000.0,73.8594,73.9354,73.8138,73.8442,127000.0
2014-11-19 12:10:00,97.18,97.19,97.09,97.14,91700.0,73.8442,73.8518,73.7758,73.8138,91700.0
2014-11-19 12:20:00,97.14,97.21,97.11,97.19,80000.0,73.8138,73.867,73.791,73.8518,80000.0
2014-11-19 12:30:00,97.19,97.2,97.08,97.15,136800.0,73.8518,73.8594,73.7682,73.8214,136800.0
2014-11-19 12:40:00,97.15,97.15,97.05,97.07,55500.0,73.8214,73.8214,73.7454,73.7606,55500.0
2014-11-19 12:50:00,97.08,97.09,96.98,97.01,69200.0,73.7682,73.7758,73.6922,73.715,69200.0
2014-11-19 13:00:00,97.01,97.02,96.9,96.95,83200.0,73.715,73.7226,73.6314,73.6694,83200.0
2014-11-19 13:10:00,96.95,96.95,96.75,96.79,71800.0,73.6694,73.6694,73.5174,73.5478,71800.0
2014-11-19 13:20:00,96.8,96.89,96.8,96.81,57100.0,73.5554,73.6238,73.5554,73.563,57100.0
2014-11-19 13:30:00,96.81,96.82,96.75,96.82,57900.0,73.563,73.5706,73.5174,73.5706,57900.0
2014-11-19 13:40:00,96.82,96.82,96.68,96.69,63900.0,73.5706,73.5706,73.4643,73.4718,63900.0
2014-11-19 13:50:00,96.67,96.71,96.61,96.65,91200.0,73.4567,73.487,73.4111,73.4415,91200.0
2014-11-19 14:00:00,96.66,96.88,96.65,96.83,105800.0,73.4491,73.6162,73.4415,73.5782,105800.0
2014-11-19 14:10:00,96.84,96.87,96.72,96.73,58200.0,73.5858,73.6086,73.4946,73.5022,58200.0
2014-11-19 14:20:00,96.73,96.73,96.55,96.67,93600.0,73.5022,73.5022,73.3655,73.4567,93600.0
2014-11-19 14:30:00,96.67,96.68,96.5,96.51,97900.0,73.4567,73.4643,73.3275,73.3351,97900.0
2014-11-19 14:40:00,96.52,96.56,96.43,96.48,99800.0,73.3427,73.3731,73.2743,73.3123,99800.0
2014-11-19 14:50:00,96.48,96.63,96.47,96.53,83600.0,73.3123,73.4263,73.3047,73.3503,83600.0
2014-11-19 15:00:00,96.53,96.74,96.52,96.73,85600.0,73.3503,73.5098,73.3427,73.5022,85600.0
2014-11-19 15:10:00,96.73,96.81,96.65,96.73,95800.0,73.5022,73.563,73.4415,73.5022,95800.0
2014-11-19 15:20:00,96.73,96.78,96.62,96.66,97600.0,73.5022,73.5402,73.4187,73.4491,97600.0
2014-11-19 15:30:00,96.66,96.7,96.64,96.68,98200.0,73.4491,73.4794,73.4339,73.4643,98200.0
2014-11-19 15:40:00,96.67,96.69,96.53,96.54,170000.0,73.4567,73.4718,73.3503,73.3579,170000.0
2014-11-19 15:50:00,96.53,96.63,96.49,96.58,313600.0,73.3503,73.4263,73.3199,73.3883,313600.0
2014-11-20 09:30:00,96.54,96.99,96.5,96.94,235100.0,73.3579,73.6998,73.3275,73.6618,235100.0
2014-11-20 09:40:00,96.96,97.22,96.93,97.13,141200.0,73.677,73.8746,73.6542,73.8062,141200.0
2014-11-20 09:50:00,97.13,97.21,97.01,97.21,110200.0,73.8062,73.867,73.715,73.867,110200.0
2014-11-20 10:00:00,97.21,97.3,97.04,97.11,127600.0,73.867,73.9354,73.7378,73.791,127600.0
2014-11-20 10:10:00,97.11,97.13,96.95,97.04,100500.0,73.791,73.8062,73.6694,73.7378,100500.0
2014-11-20 10:20:00,97.05,97.05,96.91,96.97,160200.0,73.7454,73.7454,73.639,73.6846,160200.0
2014-11-20 10:30:00,96.97,97.08,96.93,97.08,101500.0,73.6846,73.7682,73.6542,73.7682,101500.0
2014-11-20 10:40:00,97.08,97.09,96.83,96.83,130600.0,73.7682,73.7758,73.5782,73.5782,130600.0
2014-11-20 10:50:00,96.84,96.88,96.76,96.79,60600.0,73.5858,73.6162,73.525,73.5478,60600.0
2014-11-20 11:00:00,96.79,96.88,96.79,96.84,54600.0,73.5478,73.6162,73.5478,73.5858,54600.0
2014-11-20 11:10:00,96.85,96.91,96.84,96.88,42500.0,73.5934,73.639,73.5858,73.6162,42500.0
2014-11-20 11:20:00,96.88,96.96,96.86,96.9,35000.0,73.6162,73.677,73.601,73.6314,35000.0
2014-11-20 11:30:00,96.9,96.91,96.79,96.79,41900.0,73.6314,73.639,73.5478,73.5478,41900.0
2014-11-20 11:40:00,96.79,96.94,96.75,96.94,105800.0,73.5478,73.6618,73.5174,73.6618,105800.0
2014-11-20 11:50:00,96.94,96.95,96.85,96.88,28600.0,73.6618,73.6694,73.5934,73.6162,28600.0
2014-11-20 12:00:00,96.87,96.89,96.75,96.81,45800.0,73.6086,73.6238,73.5174,73.563,45800.0
2014-11-20 12:10:00,96.81,96.85,96.75,96.84,30300.0,73.563,73.5934,73.5174,73.5858,30300.0
2014-11-20 12:20:00,96.83,96.87,96.79,96.8,34900.0,73.5782,73.6086,73.5478,73.5554,34900.0
2014-11-20 12:30:00,96.8,96.88,96.8,96.88,35200.0,73.5554,73.6162,73.5554,73.6162,35200.0
2014-11-20 12:40:00,96.88,96.89,96.78,96.84,54100.0,73.6162,73.6238,73.5402,73.5858,54100.0
2014-11-20 12:50:00,96.84,96.85,96.8,96.83,28700.0,73.5858,73.5934,73.5554,73.5782,28700.0
2014-11-20 13:00:00,96.83,96.9,96.81,96.89,39600.0,73.5782,73.6314,73.563,73.6238,39600.0
2014-11-20 13:10:00,96.88,96.91,96.81,96.88,28900.0,73.6162,73.639,73.563,73.6162,28900.0
2014-11-20 13:20:00,96.87,96.87,96.82,96.86,31300.0,73.6086,73.6086,73.5706,73.601,31300.0
2014-11-20 13:30:00,96.86,96.88,96.84,96.88,39500.0,73.601,73.6162,73.5858,73.6162,39500.0
2014-11-20 13:40:00,96.88,96.92,96.85,96.86,36900.0,73.6162,73.6466,73.5934,73.601,36900.0
2014-11-20 13:50:00,96.87,96.89,96.82,96.84,52900.0,73.6086,73.6238,73.5706,73.5858,52900.0
2014-11-20 14:00:00,96.83,96.85,96.8,96.83,37400.0,73.5782,73.5934,73.5554,73.5782,37400.0
2014-11-20 14:10:00,96.83,96.9,96.8,96.81,41200.0,73.5782,73.6314,73.5554,73.563,41200.0
2014-11-20 14:20:00,96.81,96.84,96.77,96.8,48600.0,73.563,73.5858,73.5326,73.5554,48600.0
2014-11-20 14:30:00,96.8,96.81,96.64,96.65,80500.0,73.5554,73.563,73.4339,73.4415,80500.0
2014-11-20 14:40:00,96.66,96.7,96.62,96.64,39900.0,73.4491,73.4794,73.4187,73.4339,39900.0
2014-11-20 14:50:00,96.64,96.71,96.61,96.62,49800.0,73.4339,73.487,73.4111,73.4187,49800.0
2014-11-20 15:00:00,96.61,96.66,96.56,96.64,69900.0,73.4111,73.4491,73.3731,73.4339,69900.0
2014-11-20 15:10:00,96.64,96.65,96.55,96.59,56900.0,73.4339,73.4415,73.3655,73.3959,56900.0
2014-11-20 15:20:00,96.59,96.63,96.51,96.63,74000.0,73.3959,73.4263,73.3351,73.4263,74000.0
2014-11-20 15:30:00,96.63,96.65,96.55,96.59,120500.0,73.4263,73.4415,73.3655,73.3959,120500.0
2014-11-20 15:40:00,96.59,96.61,96.53,96.56,146000.0,73.3959,73.4111,73.3503,73.3731,146000.0
2014-11-20 15:50:00,96.57,96.64,96.5,96.63,461200.0,73.3807,73.4339,73.3275,73.4263,461200.0
2014-11-21 09:30:00,97.47,97.5,96.67,97.05,656200.0,74.0645,74.0873,73.4567,73.7454,656200.0
2014-11-21 09:40:00,97.04,97.17,97.0,97.16,113700.0,73.7378,73.8366,73.7074,73.829,113700.0
2014-11-21 09:50:00,97.16,97.18,96.87,96.9,181200.0,73.829,73.8442,73.6086,73.6314,181200.0
2014-11-21 10:00:00,96.9,96.9,96.68,96.74,145100.0,73.6314,73.6314,73.4643,73.5098,145100.0
2014-11-21 10:10:00,96.73,96.76,96.7,96.74,100600.0,73.5022,73.525,73.4794,73.5098,100600.0
2014-11-21 10:20:00,96.73,96.9,96.72,96.84,162400.0,73.5022,73.6314,73.4946,73.5858,162400.0
2014-11-21 10:30:00,96.84,96.85,96.75,96.79,46300.0,73.5858,73.5934,73.5174,73.5478,46300.0
2014-11-21 10:40:00,96.78,96.95,96.77,96.92,78700.0,73.5402,73.6694,73.5326,73.6466,78700.0
2014-11-21 10:50:00,96.92,96.95,96.87,96.93,74700.0,73.6466,73.6694,73.6086,73.6542,74700.0
2014-11-21 11:00:00,96.94,96.94,96.84,96.84,66000.0,73.6618,73.6618,73.5858,73.5858,66000.0
2014-11-21 11:10:00,96.84,96.91,96.8,96.88,54100.0,73.5858,73.639,73.5554,73.6162,54100.0
2014-11-21 11:20:00,96.88,96.9,96.83,96.86,51900.0,73.6162,73.6314,73.5782,73.601,51900.0
2014-11-21 11:30:00,96.87,96.88,96.79,96.81,119900.0,73.6086,73.6162,73.5478,73.563,119900.0
2014-11-21 11:40:00,96.81,96.9,96.8,96.89,49800.0,73.563,73.6314,73.5554,73.6238,49800.0
2014-11-21 11:50:00,96.9,96.94,96.86,96.91,83900.0,73.6314,73.6618,73.601,73.639,83900.0
2014-11-21 12:00:00,96.93,97.0,96.91,96.93,41000.0,73.6542,73.7074,73.639,73.6542,41000.0
2014-11-21 12:10:00,96.92,96.93,96.79,96.79,41100.0,73.6466,73.6542,73.5478,73.5478,41100.0
2014-11-21 12:20:00,96.79,96.85,96.77,96.77,75700.0,73.5478,73.5934,73.5326,73.5326,75700.0
2014-11-21 12:30:00,96.78,96.81,96.75,96.76,160900.0,73.5402,73.563,73.5174,73.525,160900.0
2014-11-21 12:40:00,96.76,96.77,96.7,96.7,38100.0,73.525,73.5326,73.4794,73.4794,38100.0
2014-11-21 12:50:00,96.7,96.7,96.52,96.58,73700.0,73.4794,73.4794,73.3427,73.3883,73700.0
2014-11-21 13:00:00,96.58,96.6,96.55,96.56,41700.0,73.3883,73.4035,73.3655,73.3731,41700.0
2014-11-21 13:10:00,96.56,96.6,96.51,96.52,84100.0,73.3731,73.4035,73.3351,73.3427,84100.0
2014-11-21 13:20:00,96.52,96.55,96.48,96.48,49900.0,73.3427,73.3655,73.3123,73.3123,49900.0
2014-11-21 13:30:00,96.48,96.54,96.42,96.51,78400.0,73.3123,73.3579,73.2667,73.3351,78400.0
2014-11-21 13:40:00,96.52,96.64,96.48,96.64,75100.0,73.3427,73.4339,73.3123,73.4339,75100.0
2014-11-21 13:50:00,96.63,96.67,96.6,96.63,46000.0,73.4263,73.4567,73.4035,73.4263,46000.0
2014-11-21 14:00:00,96.63,96.72,96.62,96.71,99500.0,73.4263,73.4946,73.4187,73.487,99500.0
2014-11-21 14:10:00,96.72,96.72,96.61,96.68,60400.0,73.4946,73.4946,73.4111,73.4643,60400.0
2014-11-21 14:20:00,96.69,96.7,96.61,96.64,57800.0,73.4718,73.4794,73.4111,73.4339,57800.0
2014-11-21 14:30:00,96.65,96.66,96.57,96.58,62000.0,73.4415,73.4491,73.3807,73.3883,62000.0
2014-11-21 14:40:00,96.59,96.65,96.58,96.59,62500.0,73.3959,73.4415,73.3883,73.3959,62500.0
2014-11-21 14:50:00,96.59,96.66,96.57,96.65,54700.0,73.3959,73.4491,73.3807,73.4415,54700.0
2014-11-21 15:00:00,96.65,96.7,96.63,96.64,54500.0,73.4415,73.4794,73.4263,73.4339,54500.0
2014-11-21 15:10:00,96.64,96.67,96.61,96.62,47700.0,73.4339,73.4567,73.4111,73.4187,47700.0
2014-11-21 15:20:00,96.62,96.63,96.59,96.59,73300.0,73.4187,73.4263,73.3959,73.3959,73300.0
2014-11-21 15:30:00,96.59,96.67,96.57,96.6,130700.0,73.3959,73.4567,73.3807,73.4035,130700.0
2014-11-21 15:40:00,96.61,96.65,96.54,96.58,140400.0,73.4111,73.4415,73.3579,73.3883,140400.0
2014-11-21 15:50:00,96.58,96.67,96.54,96.66,401800.0,73.3883,73.4567,73.3579,73.4491,401800.0
2014-11-24 09:30:00,96.83,96.95,96.58,96.61,219700.0,73.5782,73.6694,73.3883,73.4111,219700.0
2014-11-24 09:40:00,96.6,96.74,96.6,96.65,112600.0,73.4035,73.5098,73.4035,73.4415,112600.0
2014-11-24 09:50:00,96.66,96.7,96.53,96.57,115300.0,73.4491,73.4794,73.3503,73.3807,115300.0
2014-11-24 10:00:00,96.58,96.64,96.54,96.64,87000.0,73.3883,73.4339,73.3579,73.4339,87000.0
2014-11-24 10:10:00,96.64,96.79,96.62,96.78,70800.0,73.4339,73.5478,73.4187,73.5402,70800.0
2014-11-24 10:20:00,96.78,96.9,96.77,96.85,63500.0,73.5402,73.6314,73.5326,73.5934,63500.0
2014-11-24 10:30:00,96.85,96.94,96.81,96.93,88500.0,73.5934,73.6618,73.563,73.6542,88500.0
2014-11-24 10:40:00,96.94,97.14,96.93,97.12,186500.0,73.6618,73.8138,73.6542,73.7986,186500.0
2014-11-24 10:50:00,97.12,97.14,97.03,97.06,70000.0,73.7986,73.8138,73.7302,73.753,70000.0
2014-11-24 11:00:00,97.06,97.07,96.89,96.91,63100.0,73.753,73.7606,73.6238,73.639,63100.0
2014-11-24 11:10:00,96.92,96.93,96.8,96.82,67200.0,73.6466,73.6542,73.5554,73.5706,67200.0
2014-11-24 11:20:00,96.82,96.85,96.74,96.75,77000.0,73.5706,73.5934,73.5098,73.5174,77000.0
2014-11-24 11:30:00,96.76,96.81,96.75,96.81,52900.0,73.525,73.563,73.5174,73.563,52900.0
2014-11-24 11:40:00,96.81,96.87,96.8,96.84,31300.0,73.563,73.6086,73.5554,73.5858,31300.0
2014-11-24 11:50:00,96.85,96.88,96.79,96.87,28200.0,73.5934,73.6162,73.5478,73.6086,28200.0
2014-11-24 12:00:00,96.87,96.96,96.86,96.95,29400.0,73.6086,73.677,73.601,73.6694,29400.0
2014-11-24 12:10:00,96.94,96.95,96.84,96.85,27800.0,73.6618,73.6694,73.5858,73.5934,27800.0
2014-11-24 12:20:00,96.85,96.9,96.83,96.88,85100.0,73.5934,73.6314,73.5782,73.6162,85100.0
2014-11-24 12:30:00,96.88,96.94,96.87,96.9,50600.0,73.6162,73.6618,73.6086,73.6314,50600.0
2014-11-24 12:40:00,96.9,96.99,96.9,96.95,52300.0,73.6314,73.6998,73.6314,73.6694,52300.0
2014-11-24 12:50:00,96.95,96.99,96.95,96.98,36500.0,73.6694,73.6998,73.6694,73.6922,36500.0
2014-11-24 13:00:00,96.98,96.99,96.96,96.99,33300.0,73.6922,73.6998,73.677,73.6998,33300.0
2014-11-24 13:10:00,96.98,96.99,96.9,96.98,70500.0,73.6922,73.6998,73.6314,73.6922,70500.0
2014-11-24 13:20:00,97.0,97.03,96.98,97.0,34300.0,73.7074,73.7302,73.6922,73.7074,34300.0
2014-11-24 13:30:00,97.01,97.04,96.97,96.98,36700.0,73.715,73.7378,73.6846,73.6922,36700.0
2014-11-24 13:40:00,96.98,97.13,96.97,97.13,49500.0,73.6922,73.8062,73.6846,73.8062,49500.0
2014-11-24 13:50:00,97.13,97.22,97.11,97.21,76600.0,73.8062,73.8746,73.791,73.867,76600.0
2014-11-24 14:00:00,97.21,97.37,97.2,97.36,139300.0,73.867,73.9886,73.8594,73.981,139300.0
2014-11-24 14:10:00,97.35,97.39,97.35,97.35,137900.0,73.9734,74.0038,73.9734,73.9734,137900.0
2014-11-24 14:20:00,97.35,97.42,97.35,97.35,116200.0,73.9734,74.0266,73.9734,73.9734,116200.0
2014-11-24 14:30:00,97.35,97.37,97.2,97.27,134500.0,73.9734,73.9886,73.8594,73.9126,134500.0
2014-11-24 14:40:00,97.27,97.29,97.23,97.26,67100.0,73.9126,73.9278,73.8822,73.905,67100.0
2014-11-24 14:50:00,97.26,97.27,97.18,97.2,105000.0,73.905,73.9126,73.8442,73.8594,105000.0
2014-11-24 15:00:00,97.19,97.21,97.09,97.12,181100.0,73.8518,73.867,73.7758,73.7986,181100.0
2014-11-24 15:10:00,97.12,97.18,97.11,97.11,138700.0,73.7986,73.8442,73.791,73.791,138700.0
2014-11-24 15:20:00,97.12,97.16,97.11,97.16,98200.0,73.7986,73.829,73.791,73.829,98200.0
2014-11-24 15:30:00,97.16,97.17,97.1,97.11,162500.0,73.829,73.8366,73.7834,73.791,162500.0
2014-11-24 15:40:00,97.12,97.12,97.01,97.02,200900.0,73.7986,73.7986,73.715,73.7226,200900.0
2014-11-24 15:50:00,97.03,97.18,97.01,97.18,392300.0,73.7302,73.8442,73.715,73.8442,392300.0
2014-11-25 09:30:00,97.2,97.34,97.08,97.24,164200.0,73.8594,73.9658,73.7682,73.8898,164200.0
2014-11-25 09:40:00,97.23,97.3,97.2,97.2,92200.0,73.8822,73.9354,73.8594,73.8594,92200.0
2014-11-25 09:50:00,97.2,97.21,96.91,96.93,163800.0,73.8594,73.867,73.639,73.6542,163800.0
2014-11-25 10:00:00,96.91,97.02,96.85,96.98,118700.0,73.639,73.7226,73.5934,73.6922,118700.0
2014-11-25 10:10:00,96.97,97.07,96.97,96.99,64300.0,73.6846,73.7606,73.6846,73.6998,64300.0
2014-11-25 10:20:00,96.98,97.08,96.95,97.06,99000.0,73.6922,73.7682,73.6694,73.753,99000.0
2014-11-25 10:30:00,97.07,97.1,96.99,97.01,98500.0,73.7606,73.7834,73.6998,73.715,98500.0
2014-11-25 10:40:00,97.0,97.15,96.99,97.08,49500.0,73.7074,73.8214,73.6998,73.7682,49500.0
2014-11-25 10:50:00,97.09,97.18,97.0,97.07,55000.0,73.7758,73.8442,73.7074,73.7606,55000.0
2014-11-25 11:00:00,97.07,97.11,97.04,97.1,44800.0,73.7606,73.791,73.7378,73.7834,44800.0
2014-11-25 11:10:00,97.1,97.16,97.1,97.11,106300.0,73.7834,73.829,73.7834,73.791,106300.0
2014-11-25 11:20:00,97.12,97.12,97.02,97.09,55000.0,73.7986,73.7986,73.7226,73.7758,55000.0
2014-11-25 11:30:00,97.09,97.2,97.07,97.15,66700.0,73.7758,73.8594,73.7606,73.8214,66700.0
2014-11-25 11:40:00,97.13,97.18,97.07,97.13,42400.0,73.8062,73.8442,73.7606,73.8062,42400.0
2014-11-25 11:50:00,97.12,97.13,97.02,97.08,38500.0,73.7986,73.8062,73.7226,73.7682,38500.0
2014-11-25 12:00:00,97.08,97.17,97.06,97.09,40900.0,73.7682,73.8366,73.753,73.7758,40900.0
2014-11-25 12:10:00,97.07,97.12,97.0,97.04,43200.0,73.7606,73.7986,73.7074,73.7378,43200.0
2014-11-25 12:20:00,97.05,97.13,97.02,97.08,78400.0,73.7454,73.8062,73.7226,73.7682,78400.0
2014-11-25 12:30:00,97.07,97.16,97.07,97.09,40200.0,73.7606,73.829,73.7606,73.7758,40200.0
2014-11-25 12:40:00,97.08,97.17,97.08,97.1,54000.0,73.7682,73.8366,73.7682,73.7834,54000.0
2014-11-25 12:50:00,97.1,97.15,97.07,97.14,52600.0,73.7834,73.8214,73.7606,73.8138,52600.0
2014-11-25 13:00:00,97.14,97.14,97.02,97.07,124800.0,73.8138,73.8138,73.7226,73.7606,124800.0
2014-11-25 13:10:00,97.08,97.09,97.01,97.05,45200.0,73.7682,73.7758,73.715,73.7454,45200.0
2014-11-25 13:20:00,97.06,97.07,97.0,97.01,84900.0,73.753,73.7606,73.7074,73.715,84900.0
2014-11-25 13:30:00,97.0,97.04,96.95,96.96,85500.0,73.7074,73.7378,73.6694,73.677,85500.0
2014-11-25 13:40:00,96.96,97.06,96.96,97.05,79100.0,73.677,73.753,73.677,73.7454,79100.0
2014-11-25 13:50:00,97.05,97.05,96.99,97.01,22700.0,73.7454,73.7454,73.6998,73.715,22700.0
2014-11-25 14:00:00,97.02,97.03,96.95,96.95,59800.0,73.7226,73.7302,73.6694,73.6694,59800.0
2014-11-25 14:10:00,96.95,97.2,96.93,97.11,149500.0,73.6694,73.8594,73.6542,73.791,149500.0
2014-11-25 14:20:00,97.11,97.19,97.08,97.15,42200.0,73.791,73.8518,73.7682,73.8214,42200.0
2014-11-25 14:30:00,97.15,97.15,97.02,97.08,34900.0,73.8214,73.8214,73.7226,73.7682,34900.0
2014-11-25 14:40:00,97.08,97.09,97.0,97.01,48200.0,73.7682,73.7758,73.7074,73.715,48200.0
2014-11-25 14:50:00,97.01,97.09,97.01,97.04,50700.0,73.715,73.7758,73.715,73.7378,50700.0
2014-11-25 15:00:00,97.05,97.14,97.04,97.08,83700.0,73.7454,73.8138,73.7378,73.7682,83700.0
2014-11-25 15:10:00,97.08,97.14,97.08,97.1,62800.0,73.7682,73.8138,73.7682,73.7834,62800.0
2014-11-25 15:20:00,97.1,97.13,97.05,97.09,84400.0,73.7834,73.8062,73.7454,73.7758,84400.0
2014-11-25 15:30:00,97.09,97.13,97.06,97.06,106100.0,73.7758,73.8062,73.753,73.753,106100.0
2014-11-25 15:40:00,97.06,97.09,97.03,97.05,259700.0,73.753,73.7758,73.7302,73.7454,259700.0
2014-11-25 15:50:00,97.06,97.1,96.97,97.02,429400.0,73.753,73.7834,73.6846,73.7226,429400.0
2014-11-26 09:30:00,96.3,96.36,96.07,96.1,195200.0,73.8219,73.8679,73.6456,73.6686,195200.0
2014-11-26 09:40:00,96.11,96.11,95.92,95.97,93600.0,73.6763,73.6763,73.5306,73.569,93600.0
2014-11-26 09:50:00,95.95,96.19,95.95,96.05,71100.0,73.5536,73.7376,73.5536,73.6303,71100.0
2014-11-26 10:00:00,96.05,96.1,95.95,96.0,50300.0,73.6303,73.6686,73.5536,73.592,50300.0
2014-11-26 10:10:00,96.0,96.21,96.0,96.19,65200.0,73.592,73.7529,73.592,73.7376,65200.0
2014-11-26 10:20:00,96.18,96.19,96.11,96.18,42800.0,73.7299,73.7376,73.6763,73.7299,42800.0
2014-11-26 10:30:00,96.17,96.32,96.17,96.27,47100.0,73.7223,73.8373,73.7223,73.7989,47100.0
2014-11-26 10:40:00,96.27,96.34,96.23,96.31,39100.0,73.7989,73.8526,73.7683,73.8296,39100.0
2014-11-26 10:50:00,96.31,96.32,96.23,96.27,56900.0,73.8296,73.8373,73.7683,73.7989,56900.0
2014-11-26 11:00:00,96.27,96.37,96.25,96.28,43900.0,73.7989,73.8756,73.7836,73.8066,43900.0
2014-11-26 11:10:00,96.28,96.33,96.22,96.28,53400.0,73.8066,73.8449,73.7606,73.8066,53400.0
2014-11-26 11:20:00,96.27,96.33,96.25,96.27,45100.0,73.7989,73.8449,73.7836,73.7989,45100.0
2014-11-26 11:30:00,96.28,96.34,96.26,96.33,55400.0,73.8066,73.8526,73.7913,73.8449,55400.0
2014-11-26 11:40:00,96.32,96.38,96.32,96.35,48700.0,73.8373,73.8833,73.8373,73.8603,48700.0
2014-11-26 11:50:00,96.36,96.37,96.25,96.26,31100.0,73.8679,73.8756,73.7836,73.7913,31100.0
2014-11-26 12:00:00,96.26,96.38,96.24,96.38,40100.0,73.7913,73.8833,73.7759,73.8833,40100.0
2014-11-26 12:10:00,96.38,96.39,96.3,96.33,19300.0,73.8833,73.8909,73.8219,73.8449,19300.0
2014-11-26 12:20:00,96.34,96.34,96.28,96.29,31300.0,73.8526,73.8526,73.8066,73.8143,31300.0
2014-11-26 12:30:00,96.29,96.29,96.17,96.17,22200.0,73.8143,73.8143,73.7223,73.7223,22200.0
2014-11-26 12:40:00,96.17,96.2,96.15,96.15,20100.0,73.7223,73.7453,73.7069,73.7069,20100.0
2014-11-26 12:50:00,96.15,96.24,96.15,96.22,21300.0,73.7069,73.7759,73.7069,73.7606,21300.0
2014-11-26 13:00:00,96.22,96.23,96.18,96.23,17200.0,73.7606,73.7683,73.7299,73.7683,17200.0
2014-11-26 13:10:00,96.22,96.32,96.21,96.31,33500.0,73.7606,73.8373,73.7529,73.8296,33500.0
2014-11-26 13:20:00,96.31,96.31,96.21,96.26,20400.0,73.8296,73.8296,73.7529,73.7913,20400.0
2014-11-26 13:30:00,96.27,96.33,96.22,96.26,32300.0,73.7989,73.8449,73.7606,73.7913,32300.0
2014-11-26 13:40:00,96.26,96.37,96.26,96.37,41800.0,73.7913,73.8756,73.7913,73.8756,41800.0
2014-11-26 13:50:00,96.37,96.37,96.32,96.33,37400.0,73.8756,73.8756,73.8373,73.8449,37400.0
2014-11-26 14:00:00,96.32,96.33,96.26,96.26,42800.0,73.8373,73.8449,73.7913,73.7913,42800.0
2014-11-26 14:10:00,96.26,96.27,96.15,96.15,46500.0,73.7913,73.7989,73.7069,73.7069,46500.0
2014-11-26 14:20:00,96.16,96.17,96.14,96.14,39100.0,73.7146,73.7223,73.6993,73.6993,39100.0
2014-11-26 14:30:00,96.15,96.19,96.1,96.11,50700.0,73.7069,73.7376,73.6686,73.6763,50700.0
2014-11-26 14:40:00,96.1,96.13,96.09,96.13,46200.0,73.6686,73.6916,73.6609,73.6916,46200.0
2014-11-26 14:50:00,96.12,96.16,96.11,96.13,51700.0,73.6839,73.7146,73.6763,73.6916,51700.0
2014-11-26 15:00:00,96.12,96.16,96.1,96.11,44300.0,73.6839,73.7146,73.6686,73.6763,44300.0
2014-11-26 15:10:00,96.12,96.15,96.1,96.15,53000.0,73.6839,73.7069,73.6686,73.7069,53000.0
2014-11-26 15:20:00,96.14,96.18,96.12,96.12,54700.0,73.6993,73.7299,73.6839,73.6839,54700.0
2014-11-26 15:30:00,96.12,96.15,96.05,96.06,76100.0,73.6839,73.7069,73.6303,73.6379,76100.0
2014-11-26 15:40:00,96.05,96.16,96.05,96.13,182900.0,73.6303,73.7146,73.6303,73.6916,182900.0
2014-11-26 15:50:00,96.13,96.27,96.12,96.22,226100.0,73.6916,73.7989,73.6839,73.7606,226100.0
2014-11-28 09:30:00,95.98,97.07,95.97,97.03,262400.0,73.5766,74.4122,73.569,74.3815,262400.0
2014-11-28 09:40:00,97.02,97.19,96.95,97.09,152100.0,74.3739,74.5042,74.3202,74.4275,152100.0
2014-11-28 09:50:00,97.09,97.19,96.96,97.1,125000.0,74.4275,74.5042,74.3279,74.4352,125000.0
2014-11-28 10:00:00,97.08,97.26,97.07,97.11,165900.0,74.4199,74.5578,74.4122,74.4429,165900.0
2014-11-28 10:10:00,97.1,97.29,97.1,97.22,132300.0,74.4352,74.5808,74.4352,74.5272,132300.0
2014-11-28 10:20:00,97.21,97.4,97.21,97.34,116800.0,74.5195,74.6652,74.5195,74.6192,116800.0
2014-11-28 10:30:00,97.35,97.36,97.11,97.25,183700.0,74.6268,74.6345,74.4429,74.5502,183700.0
2014-11-28 10:40:00,97.26,97.27,97.14,97.15,86700.0,74.5578,74.5655,74.4659,74.4735,86700.0
2014-11-28 10:50:00,97.15,97.16,96.99,97.09,114900.0,74.4735,74.4812,74.3509,74.4275,114900.0
2014-11-28 11:00:00,97.09,97.09,96.91,96.98,89000.0,74.4275,74.4275,74.2895,74.3432,89000.0
2014-11-28 11:10:00,96.97,97.05,96.96,97.01,100600.0,74.3355,74.3969,74.3279,74.3662,100600.0
2014-11-28 11:20:00,97.01,97.02,96.91,96.94,84500.0,74.3662,74.3739,74.2895,74.3125,84500.0
2014-11-28 11:30:00,96.95,97.02,96.93,96.95,71700.0,74.3202,74.3739,74.3049,74.3202,71700.0
2014-11-28 11:40:00,96.94,96.97,96.91,96.96,71200.0,74.3125,74.3355,74.2895,74.3279,71200.0
2014-11-28 11:50:00,96.95,96.98,96.92,96.95,68400.0,74.3202,74.3432,74.2972,74.3202,68400.0
2014-11-28 12:00:00,96.95,96.98,96.85,96.85,87200.0,74.3202,74.3432,74.2435,74.2435,87200.0
2014-11-28 12:10:00,96.85,96.93,96.81,96.91,81300.0,74.2435,74.3049,74.2129,74.2895,81300.0
2014-11-28 12:20:00,96.91,96.95,96.89,96.92,72000.0,74.2895,74.3202,74.2742,74.2972,72000.0
2014-11-28 12:30:00,96.91,96.96,96.84,96.85,74500.0,74.2895,74.3279,74.2359,74.2435,74500.0
2014-11-28 12:40:00,96.86,96.94,96.76,96.77,146700.0,74.2512,74.3125,74.1746,74.1822,146700.0
2014-11-28 12:50:00,96.77,96.87,96.75,96.87,221900.0,74.1822,74.2589,74.1669,74.2589,221900.0
2014-12-01 09:30:00,96.15,96.94,96.15,96.69,255900.0,73.7069,74.3125,73.7069,74.1209,255900.0
2014-12-01 09:40:00,96.73,96.8,96.54,96.74,101900.0,74.1516,74.2052,74.0059,74.1592,101900.0
2014-12-01 09:50:00,96.74,96.79,96.53,96.7,118400.0,74.1592,74.1976,73.9982,74.1286,118400.0
2014-12-01 10:00:00,96.7,96.77,96.62,96.65,53900.0,74.1286,74.1822,74.0672,74.0902,53900.0
2014-12-01 10:10:00,96.65,96.88,96.64,96.86,55100.0,74.0902,74.2665,74.0826,74.2512,55100.0
2014-12-01 10:20:00,96.85,96.86,96.66,96.68,82400.0,74.2435,74.2512,74.0979,74.1132,82400.0
2014-12-01 10:30:00,96.68,96.72,96.51,96.6,91400.0,74.1132,74.1439,73.9829,74.0519,91400.0
2014-12-01 10:40:00,96.58,96.66,96.58,96.64,66500.0,74.0366,74.0979,74.0366,74.0826,66500.0
2014-12-01 10:50:00,96.64,96.73,96.59,96.71,139300.0,74.0826,74.1516,74.0442,74.1362,139300.0
2014-12-01 11:00:00,96.72,96.76,96.58,96.62,73200.0,74.1439,74.1746,74.0366,74.0672,73200.0
2014-12-01 11:10:00,96.62,96.62,96.43,96.47,99400.0,74.0672,74.0672,73.9216,73.9522,99400.0
2014-12-01 11:20:00,96.48,96.51,96.44,96.49,104000.0,73.9599,73.9829,73.9292,73.9676,104000.0
2014-12-01 11:30:00,96.49,96.55,96.35,96.39,79900.0,73.9676,74.0136,73.8603,73.8909,79900.0
2014-12-01 11:40:00,96.38,96.44,96.27,96.3,84500.0,73.8833,73.9292,73.7989,73.8219,84500.0
2014-12-01 11:50:00,96.3,96.41,96.22,96.27,84000.0,73.8219,73.9063,73.7606,73.7989,84000.0
2014-12-01 12:00:00,96.29,96.34,96.27,96.34,69700.0,73.8143,73.8526,73.7989,73.8526,69700.0
2014-12-01 12:10:00,96.35,96.48,96.35,96.41,53000.0,73.8603,73.9599,73.8603,73.9063,53000.0
2014-12-01 12:20:00,96.41,96.41,96.34,96.38,48200.0,73.9063,73.9063,73.8526,73.8833,48200.0
2014-12-01 12:30:00,96.39,96.52,96.38,96.44,38900.0,73.8909,73.9906,73.8833,73.9292,38900.0
2014-12-01 12:40:00,96.45,96.46,96.27,96.27,36800.0,73.9369,73.9446,73.7989,73.7989,36800.0
2014-12-01 12:50:00,96.27,96.41,96.27,96.41,51700.0,73.7989,73.9063,73.7989,73.9063,51700.0
2014-12-01 13:00:00,96.4,96.43,96.19,96.2,89700.0,73.8986,73.9216,73.7376,73.7453,89700.0
2014-12-01 13:10:00,96.21,96.24,96.13,96.16,158000.0,73.7529,73.7759,73.6916,73.7146,158000.0
2014-12-01 13:20:00,96.16,96.21,96.08,96.21,271400.0,73.7146,73.7529,73.6533,73.7529,271400.0
2014-12-01 13:30:00,96.21,96.37,96.21,96.34,75300.0,73.7529,73.8756,73.7529,73.8526,75300.0
2014-12-01 13:40:00,96.34,96.39,96.29,96.39,45200.0,73.8526,73.8909,73.8143,73.8909,45200.0
2014-12-01 13:50:00,96.39,96.4,96.25,96.34,50200.0,73.8909,73.8986,73.7836,73.8526,50200.0
2014-12-01 14:00:00,96.34,96.35,96.28,96.33,45000.0,73.8526,73.8603,73.8066,73.8449,45000.0
2014-12-01 14:10:00,96.33,96.37,96.29,96.35,64100.0,73.8449,73.8756,73.8143,73.8603,64100.0
2014-12-01 14:20:00,96.34,96.35,96.16,96.19,71900.0,73.8526,73.8603,73.7146,73.7376,71900.0
2014-12-01 14:30:00,96.19,96.3,96.14,96.27,56600.0,73.7376,73.8219,73.6993,73.7989,56600.0
2014-12-01 14:40:00,96.27,96.27,96.07,96.07,63500.0,73.7989,73.7989,73.6456,73.6456,63500.0
2014-12-01 14:50:00,96.09,96.13,96.02,96.04,81100.0,73.6609,73.6916,73.6073,73.6226,81100.0
2014-12-01 15:00:00,96.04,96.14,96.0,96.0,81700.0,73.6226,73.6993,73.592,73.592,81700.0
2014-12-01 15:10:00,96.0,96.2,95.98,96.16,99400.0,73.592,73.7453,73.5766,73.7146,99400.0
2014-12-01 15:20:00,96.16,96.23,96.05,96.05,91200.0,73.7146,73.7683,73.6303,73.6303,91200.0
2014-12-01 15:30:00,96.07,96.13,95.83,95.87,221600.0,73.6456,73.6916,73.4616,73.4923,221600.0
2014-12-01 15:40:00,95.88,95.89,95.71,95.72,266200.0,73.5,73.5076,73.3696,73.3773,266200.0
2014-12-01 15:50:00,95.72,95.82,95.64,95.77,460900.0,73.3773,73.454,73.316,73.4156,460900.0
2014-12-02 09:30:00,95.21,95.4,95.02,95.12,959500.0,72.9864,73.132,72.8407,72.9174,959500.0
2014-12-02 09:40:00,95.11,95.25,94.8,94.81,540100.0,72.9097,73.017,72.6721,72.6797,540100.0
2014-12-02 09:50:00,94.83,95.13,94.81,94.99,438900.0,72.6951,72.925,72.6797,72.8177,438900.0
2014-12-02 10:00:00,95.01,95.15,94.87,95.11,382600.0,72.833,72.9404,72.7257,72.9097,382600.0
2014-12-02 10:10:00,95.1,95.35,95.1,95.26,369000.0,72.902,73.0937,72.902,73.0247,369000.0
2014-12-02 10:20:00,95.27,95.42,95.2,95.41,303100.0,73.0323,73.1473,72.9787,73.1397,303100.0
2014-12-02 10:30:00,95.42,95.43,95.1,95.1,214100.0,73.1473,73.155,72.902,72.902,214100.0
2014-12-02 10:40:00,95.11,95.25,95.09,95.18,187800.0,72.9097,73.017,72.8944,72.9634,187800.0
2014-12-02 10:50:00,95.18,95.25,95.02,95.11,269200.0,72.9634,73.017,72.8407,72.9097,269200.0
2014-12-02 11:00:00,95.12,95.24,95.07,95.12,190000.0,72.9174,73.0093,72.879,72.9174,190000.0
2014-12-02 11:10:00,95.11,95.26,94.99,95.0,221200.0,72.9097,73.0247,72.8177,72.8254,221200.0
2014-12-02 11:20:00,95.0,95.12,94.93,95.0,215000.0,72.8254,72.9174,72.7717,72.8254,215000.0
2014-12-02 11:30:00,95.01,95.31,95.01,95.16,254900.0,72.833,73.063,72.833,72.948,254900.0
2014-12-02 11:40:00,95.15,95.32,95.06,95.15,119300.0,72.9404,73.0707,72.8714,72.9404,119300.0
2014-12-02 11:50:00,95.15,97.0,94.92,94.93,249300.0,72.9404,74.3585,72.764,72.7717,249300.0
2014-12-02 12:00:00,94.91,94.98,94.85,94.85,108900.0,72.7564,72.81,72.7104,72.7104,108900.0
2014-12-02 12:10:00,94.84,95.03,94.84,94.89,89000.0,72.7027,72.8484,72.7027,72.741,89000.0
2014-12-02 12:20:00,94.88,94.91,94.8,94.84,130400.0,72.7334,72.7564,72.6721,72.7027,130400.0
2014-12-02 12:30:00,94.83,95.01,94.76,94.92,163600.0,72.6951,72.833,72.6414,72.764,163600.0
2014-12-02 12:40:00,94.92,95.13,94.86,95.09,155100.0,72.764,72.925,72.718,72.8944,155100.0
2014-12-02 12:50:00,95.09,95.22,95.05,95.06,120500.0,72.8944,72.994,72.8637,72.8714,120500.0
2014-12-02 13:00:00,95.06,95.1,94.97,94.99,113200.0,72.8714,72.902,72.8024,72.8177,113200.0
2014-12-02 13:10:00,95.0,95.09,94.93,94.98,116900.0,72.8254,72.8944,72.7717,72.81,116900.0
2014-12-02 13:20:00,94.99,95.21,94.95,95.15,78300.0,72.8177,72.9864,72.787,72.9404,78300.0
2014-12-02 13:30:00,95.15,95.16,95.01,95.15,103700.0,72.9404,72.948,72.833,72.9404,103700.0
2014-12-02 13:40:00,95.15,95.19,94.95,95.14,139400.0,72.9404,72.971,72.787,72.9327,139400.0
2014-12-02 13:50:00,95.13,95.23,95.08,95.15,143600.0,72.925,73.0017,72.8867,72.9404,143600.0
2014-12-02 14:00:00,95.15,95.27,95.15,95.17,165800.0,72.9404,73.0323,72.9404,72.9557,165800.0
2014-12-02 14:10:00,95.16,95.2,94.95,95.13,158900.0,72.948,72.9787,72.787,72.925,158900.0
2014-12-02 14:20:00,95.11,95.14,94.98,95.12,122900.0,72.9097,72.9327,72.81,72.9174,122900.0
2014-12-02 14:30:00,95.12,95.14,94.96,95.0,140200.0,72.9174,72.9327,72.7947,72.8254,140200.0
2014-12-02 14:40:00,95.0,95.21,94.99,95.14,172000.0,72.8254,72.9864,72.8177,72.9327,172000.0
2014-12-02 14:50:00,95.13,95.2,95.01,95.14,213300.0,72.925,72.9787,72.833,72.9327,213300.0
2014-12-02 15:00:00,95.14,95.17,95.05,95.1,162600.0,72.9327,72.9557,72.8637,72.902,162600.0
2014-12-02 15:10:00,95.11,95.23,95.1,95.19,169800.0,72.9097,73.0017,72.902,72.971,169800.0
2014-12-02 15:20:00,95.19,95.23,95.07,95.14,221500.0,72.971,73.0017,72.879,72.9327,221500.0
2014-12-02 15:30:00,95.15,95.16,95.04,95.12,274700.0,72.9404,72.948,72.856,72.9174,274700.0
2014-12-02 15:40:00,95.13,95.13,94.99,95.05,293800.0,72.925,72.925,72.8177,72.8637,293800.0
2014-12-02 15:50:00,95.05,95.12,94.97,95.1,442800.0,72.8637,72.9174,72.8024,72.902,442800.0
2014-12-03 09:30:00,94.8,95.4,94.78,95.23,263900.0,72.6721,73.132,72.6567,73.0017,263900.0
2014-12-03 09:40:00,95.25,95.41,94.98,95.13,180700.0,73.017,73.1397,72.81,72.925,180700.0
2014-12-03 09:50:00,95.15,95.25,95.04,95.07,106500.0,72.9404,73.017,72.856,72.879,106500.0
2014-12-03 10:00:00,95.09,95.23,94.81,94.98,232400.0,72.8944,73.0017,72.6797,72.81,232400.0
2014-12-03 10:10:00,94.98,95.17,94.9,95.01,226800.0,72.81,72.9557,72.7487,72.833,226800.0
2014-12-03 10:20:00,95.03,95.32,95.02,95.28,117700.0,72.8484,73.0707,72.8407,73.04,117700.0
2014-12-03 10:30:00,95.29,95.4,95.13,95.4,100500.0,73.0477,73.132,72.925,73.132,100500.0
2014-12-03 10:40:00,95.4,95.45,95.31,95.35,87900.0,73.132,73.1703,73.063,73.0937,87900.0
2014-12-03 10:50:00,95.35,95.37,95.28,95.33,76700.0,73.0937,73.109,73.04,73.0783,76700.0
2014-12-03 11:00:00,95.32,95.34,95.22,95.26,77100.0,73.0707,73.086,72.994,73.0247,77100.0
2014-12-03 11:10:00,95.27,95.31,95.15,95.28,73000.0,73.0323,73.063,72.9404,73.04,73000.0
2014-12-03 11:20:00,95.28,95.32,95.22,95.31,118900.0,73.04,73.0707,72.994,73.063,118900.0
2014-12-03 11:30:00,95.31,95.37,95.24,95.29,101600.0,73.063,73.109,73.0093,73.0477,101600.0
2014-12-03 11:40:00,95.29,95.38,95.27,95.35,59900.0,73.0477,73.1167,73.0323,73.0937,59900.0
2014-12-03 11:50:00,95.34,95.35,95.19,95.22,94400.0,73.086,73.0937,72.971,72.994,94400.0
2014-12-03 12:00:00,95.21,95.31,95.18,95.23,63100.0,72.9864,73.063,72.9634,73.0017,63100.0
2014-12-03 12:10:00,95.23,95.35,95.23,95.28,70500.0,73.0017,73.0937,73.0017,73.04,70500.0
2014-12-03 12:20:00,95.27,95.31,95.18,95.19,93200.0,73.0323,73.063,72.9634,72.971,93200.0
2014-12-03 12:30:00,95.19,95.25,95.16,95.17,75600.0,72.971,73.017,72.948,72.9557,75600.0
2014-12-03 12:40:00,95.17,95.21,95.09,95.11,61600.0,72.9557,72.9864,72.8944,72.9097,61600.0
2014-12-03 12:50:00,95.1,95.15,95.08,95.15,69600.0,72.902,72.9404,72.8867,72.9404,69600.0
2014-12-03 13:00:00,95.14,95.17,95.11,95.16,38700.0,72.9327,72.9557,72.9097,72.948,38700.0
2014-12-03 13:10:00,95.14,95.23,95.14,95.21,54900.0,72.9327,73.0017,72.9327,72.9864,54900.0
2014-12-03 13:20:00,95.21,95.3,95.18,95.26,58700.0,72.9864,73.0553,72.9634,73.0247,58700.0
2014-12-03 13:30:00,95.26,95.33,95.25,95.27,71600.0,73.0247,73.0783,73.017,73.0323,71600.0
2014-12-03 13:40:00,95.28,95.33,95.27,95.29,63000.0,73.04,73.0783,73.0323,73.0477,63000.0
2014-12-03 13:50:00,95.3,95.38,95.3,95.35,59300.0,73.0553,73.1167,73.0553,73.0937,59300.0
2014-12-03 14:00:00,95.34,95.4,95.23,95.25,84300.0,73.086,73.132,73.0017,73.017,84300.0
2014-12-03 14:10:00,95.26,95.32,95.19,95.23,58000.0,73.0247,73.0707,72.971,73.0017,58000.0
2014-12-03 14:20:00,95.23,95.35,95.22,95.32,74800.0,73.0017,73.0937,72.994,73.0707,74800.0
2014-12-03 14:30:00,95.31,95.4,95.31,95.37,50900.0,73.063,73.132,73.063,73.109,50900.0
2014-12-03 14:40:00,95.37,95.39,95.28,95.28,56000.0,73.109,73.1243,73.04,73.04,56000.0
2014-12-03 14:50:00,95.28,95.33,95.24,95.27,66900.0,73.04,73.0783,73.0093,73.0323,66900.0
2014-12-03 15:00:00,95.26,95.33,95.25,95.31,80400.0,73.0247,73.0783,73.017,73.063,80400.0
2014-12-03 15:10:00,95.31,95.37,95.28,95.35,77800.0,73.063,73.109,73.04,73.0937,77800.0
2014-12-03 15:20:00,95.36,95.42,95.33,95.36,79500.0,73.1013,73.1473,73.0783,73.1013,79500.0
2014-12-03 15:30:00,95.35,95.41,95.32,95.39,100900.0,73.0937,73.1397,73.0707,73.1243,100900.0
2014-12-03 15:40:00,95.39,95.4,95.34,95.36,193500.0,73.1243,73.132,73.086,73.1013,193500.0
2014-12-03 15:50:00,95.36,95.57,95.34,95.46,459100.0,73.1013,73.2623,73.086,73.178,459100.0
2014-12-04 09:30:00,95.39,95.53,95.16,95.25,229700.0,73.1243,73.2317,72.948,73.017,229700.0
2014-12-04 09:40:00,95.24,95.49,95.23,95.4,121900.0,73.0093,73.201,73.0017,73.132,121900.0
2014-12-04 09:50:00,95.41,95.5,95.37,95.38,141000.0,73.1397,73.2087,73.109,73.1167,141000.0
2014-12-04 10:00:00,95.37,95.37,95.19,95.2,103600.0,73.109,73.109,72.971,72.9787,103600.0
2014-12-04 10:10:00,95.2,95.49,95.17,95.44,80000.0,72.9787,73.201,72.9557,73.1627,80000.0
2014-12-04 10:20:00,95.43,95.56,95.42,95.44,89600.0,73.155,73.2547,73.1473,73.1627,89600.0
2014-12-04 10:30:00,95.44,95.47,95.27,95.31,119900.0,73.1627,73.1857,73.0323,73.063,119900.0
2014-12-04 10:40:00,95.31,95.36,95.21,95.21,152200.0,73.063,73.1013,72.9864,72.9864,152200.0
2014-12-04 10:50:00,95.21,95.28,95.14,95.19,120700.0,72.9864,73.04,72.9327,72.971,120700.0
2014-12-04 11:00:00,95.19,95.31,95.17,95.23,63200.0,72.971,73.063,72.9557,73.0017,63200.0
2014-12-04 11:10:00,95.23,95.29,95.22,95.29,65100.0,73.0017,73.0477,72.994,73.0477,65100.0
2014-12-04 11:20:00,95.28,95.3,95.22,95.26,67100.0,73.04,73.0553,72.994,73.0247,67100.0
2014-12-04 11:30:00,95.28,95.28,95.15,95.22,79700.0,73.04,73.04,72.9404,72.994,79700.0
2014-12-04 11:40:00,95.23,95.39,95.23,95.39,39900.0,73.0017,73.1243,73.0017,73.1243,39900.0
2014-12-04 11:50:00,95.38,95.46,95.34,95.43,76500.0,73.1167,73.178,73.086,73.155,76500.0
2014-12-04 12:00:00,95.41,95.62,95.41,95.58,51500.0,73.1397,73.3007,73.1397,73.27,51500.0
2014-12-04 12:10:00,95.59,95.74,95.59,95.69,55000.0,73.2777,73.3926,73.2777,73.3543,55000.0
2014-12-04 12:20:00,95.69,95.75,95.64,95.74,38000.0,73.3543,73.4003,73.316,73.3926,38000.0
2014-12-04 12:30:00,95.75,95.99,95.73,95.81,114600.0,73.4003,73.5843,73.385,73.4463,114600.0
2014-12-04 12:40:00,95.81,95.84,95.7,95.77,73200.0,73.4463,73.4693,73.362,73.4156,73200.0
2014-12-04 12:50:00,95.76,95.78,95.72,95.77,50000.0,73.408,73.4233,73.3773,73.4156,50000.0
2014-12-04 13:00:00,95.77,95.82,95.7,95.74,69600.0,73.4156,73.454,73.362,73.3926,69600.0
2014-12-04 13:10:00,95.73,95.79,95.69,95.76,66000.0,73.385,73.431,73.3543,73.408,66000.0
2014-12-04 13:20:00,95.76,95.81,95.73,95.73,44500.0,73.408,73.4463,73.385,73.385,44500.0
2014-12-04 13:30:00,95.73,95.74,95.63,95.67,65800.0,73.385,73.3926,73.3083,73.339,65800.0
2014-12-04 13:40:00,95.66,95.79,95.66,95.78,51500.0,73.3313,73.431,73.3313,73.4233,51500.0
2014-12-04 13:50:00,95.79,95.84,95.77,95.8,49300.0,73.431,73.4693,73.4156,73.4386,49300.0
2014-12-04 14:00:00,95.8,95.84,95.75,95.76,33800.0,73.4386,73.4693,73.4003,73.408,33800.0
2014-12-04 14:10:00,95.77,95.79,95.63,95.66,59500.0,73.4156,73.431,73.3083,73.3313,59500.0
2014-12-04 14:20:00,95.66,95.74,95.65,95.66,75700.0,73.3313,73.3926,73.3236,73.3313,75700.0
2014-12-04 14:30:00,95.67,95.67,95.48,95.49,70700.0,73.339,73.339,73.1933,73.201,70700.0
2014-12-04 14:40:00,95.49,95.49,95.4,95.43,103600.0,73.201,73.201,73.132,73.155,103600.0
2014-12-04 14:50:00,95.44,95.54,95.41,95.48,65100.0,73.1627,73.2393,73.1397,73.1933,65100.0
2014-12-04 15:00:00,95.49,95.63,95.45,95.51,94400.0,73.201,73.3083,73.1703,73.2163,94400.0
2014-12-04 15:10:00,95.51,95.58,95.48,95.49,66200.0,73.2163,73.27,73.1933,73.201,66200.0
2014-12-04 15:20:00,95.5,95.54,95.4,95.5,89700.0,73.2087,73.2393,73.132,73.2087,89700.0
2014-12-04 15:30:00,95.5,95.54,95.45,95.52,79100.0,73.2087,73.2393,73.1703,73.224,79100.0
2014-12-04 15:40:00,95.52,95.62,95.51,95.59,163200.0,73.224,73.3007,73.2163,73.2777,163200.0
2014-12-04 15:50:00,95.59,95.65,95.55,95.65,287900.0,73.2777,73.3236,73.247,73.3236,287900.0
2014-12-05 09:30:00,95.78,95.97,95.65,95.97,139400.0,73.4233,73.569,73.3236,73.569,139400.0
2014-12-05 09:40:00,95.98,96.2,95.92,96.19,253200.0,73.5766,73.7453,73.5306,73.7376,253200.0
2014-12-05 09:50:00,96.2,96.23,96.11,96.16,128400.0,73.7453,73.7683,73.6763,73.7146,128400.0
2014-12-05 10:00:00,96.17,96.22,96.1,96.16,108500.0,73.7223,73.7606,73.6686,73.7146,108500.0
2014-12-05 10:10:00,96.16,96.28,96.14,96.27,166100.0,73.7146,73.8066,73.6993,73.7989,166100.0
2014-12-05 10:20:00,96.27,96.42,96.17,96.32,149800.0,73.7989,73.9139,73.7223,73.8373,149800.0
2014-12-05 10:30:00,96.32,96.39,96.22,96.28,155600.0,73.8373,73.8909,73.7606,73.8066,155600.0
2014-12-05 10:40:00,96.27,96.4,96.26,96.35,115400.0,73.7989,73.8986,73.7913,73.8603,115400.0
2014-12-05 10:50:00,96.35,96.43,96.33,96.39,102700.0,73.8603,73.9216,73.8449,73.8909,102700.0
2014-12-05 11:00:00,96.39,96.42,96.34,96.41,148700.0,73.8909,73.9139,73.8526,73.9063,148700.0
2014-12-05 11:10:00,96.41,96.46,96.4,96.45,78100.0,73.9063,73.9446,73.8986,73.9369,78100.0
2014-12-05 11:20:00,96.46,96.61,96.45,96.59,98100.0,73.9446,74.0596,73.9369,74.0442,98100.0
2014-12-05 11:30:00,96.59,96.6,96.46,96.46,87300.0,74.0442,74.0519,73.9446,73.9446,87300.0
2014-12-05 11:40:00,96.46,96.49,96.41,96.49,80800.0,73.9446,73.9676,73.9063,73.9676,80800.0
2014-12-05 11:50:00,96.5,96.54,96.39,96.43,65600.0,73.9752,74.0059,73.8909,73.9216,65600.0
2014-12-05 12:00:00,96.43,96.5,96.43,96.48,121900.0,73.9216,73.9752,73.9216,73.9599,121900.0
2014-12-05 12:10:00,96.48,96.53,96.4,96.4,80300.0,73.9599,73.9982,73.8986,73.8986,80300.0
2014-12-05 12:20:00,96.4,96.44,96.38,96.4,99600.0,73.8986,73.9292,73.8833,73.8986,99600.0
2014-12-05 12:30:00,96.4,96.41,96.31,96.33,84600.0,73.8986,73.9063,73.8296,73.8449,84600.0
2014-12-05 12:40:00,96.34,96.39,96.33,96.35,85400.0,73.8526,73.8909,73.8449,73.8603,85400.0
2014-12-05 12:50:00,96.35,96.38,96.33,96.37,111200.0,73.8603,73.8833,73.8449,73.8756,111200.0
2014-12-05 13:00:00,96.37,96.39,96.34,96.35,48400.0,73.8756,73.8909,73.8526,73.8603,48400.0
2014-12-05 13:10:00,96.35,96.39,96.34,96.34,130100.0,73.8603,73.8909,73.8526,73.8526,130100.0
2014-12-05 13:20:00,96.34,96.46,96.33,96.45,84200.0,73.8526,73.9446,73.8449,73.9369,84200.0
2014-12-05 13:30:00,96.45,96.5,96.37,96.38,69500.0,73.9369,73.9752,73.8756,73.8833,69500.0
2014-12-05 13:40:00,96.37,96.37,96.28,96.3,202900.0,73.8756,73.8756,73.8066,73.8219,202900.0
2014-12-05 13:50:00,96.3,96.36,96.27,96.31,93400.0,73.8219,73.8679,73.7989,73.8296,93400.0
2014-12-05 14:00:00,96.32,96.32,96.06,96.19,276000.0,73.8373,73.8373,73.6379,73.7376,276000.0
2014-12-05 14:10:00,96.21,96.33,96.2,96.23,47600.0,73.7529,73.8449,73.7453,73.7683,47600.0
2014-12-05 14:20:00,96.23,96.34,96.21,96.3,151700.0,73.7683,73.8526,73.7529,73.8219,151700.0
2014-12-05 14:30:00,96.31,96.39,96.3,96.34,77200.0,73.8296,73.8909,73.8219,73.8526,77200.0
2014-12-05 14:40:00,96.34,96.36,96.24,96.25,74800.0,73.8526,73.8679,73.7759,73.7836,74800.0
2014-12-05 14:50:00,96.25,96.31,96.24,96.24,59800.0,73.7836,73.8296,73.7759,73.7759,59800.0
2014-12-05 15:00:00,96.24,96.29,96.19,96.26,78700.0,73.7759,73.8143,73.7376,73.7913,78700.0
2014-12-05 15:10:00,96.26,96.33,96.21,96.32,64400.0,73.7913,73.8449,73.7529,73.8373,64400.0
2014-12-05 15:20:00,96.32,96.34,96.29,96.32,134700.0,73.8373,73.8526,73.8143,73.8373,134700.0
2014-12-05 15:30:00,96.32,96.32,96.26,96.29,136800.0,73.8373,73.8373,73.7913,73.8143,136800.0
2014-12-05 15:40:00,96.29,96.33,96.22,96.22,235500.0,73.8143,73.8449,73.7606,73.7606,235500.0
2014-12-05 15:50:00,96.23,96.31,96.19,96.29,384800.0,73.7683,73.8296,73.7376,73.8143,384800.0
2014-12-08 09:30:00,93.41,97.5,92.88,92.99,1310100.0,71.6065,74.7418,71.2002,71.2845,1310100.0
2014-12-08 09:40:00,92.99,93.3,92.8,93.16,551700.0,71.2845,71.5222,71.1389,71.4149,551700.0
2014-12-08 09:50:00,93.18,93.29,93.01,93.11,391300.0,71.4302,71.5145,71.2999,71.3765,391300.0
2014-12-08 10:00:00,93.11,93.18,93.04,93.11,307300.0,71.3765,71.4302,71.3229,71.3765,307300.0
2014-12-08 10:10:00,93.11,93.13,93.01,93.04,269600.0,71.3765,71.3919,71.2999,71.3229,269600.0
2014-12-08 10:20:00,93.03,93.28,93.03,93.05,428200.0,71.3152,71.5068,71.3152,71.3305,428200.0
2014-12-08 10:30:00,93.06,93.06,92.73,92.83,372300.0,71.3382,71.3382,71.0852,71.1619,372300.0
2014-12-08 10:40:00,92.82,93.0,92.82,92.98,236900.0,71.1542,71.2922,71.1542,71.2769,236900.0
2014-12-08 10:50:00,92.97,93.18,92.93,93.15,334100.0,71.2692,71.4302,71.2385,71.4072,334100.0
2014-12-08 11:00:00,93.15,93.2,92.95,92.97,117100.0,71.4072,71.4455,71.2539,71.2692,117100.0
2014-12-08 11:10:00,92.97,92.98,92.83,92.85,162800.0,71.2692,71.2769,71.1619,71.1772,162800.0
2014-12-08 11:20:00,92.85,92.98,92.82,92.87,165000.0,71.1772,71.2769,71.1542,71.1925,165000.0
2014-12-08 11:30:00,92.88,92.96,92.82,92.92,157600.0,71.2002,71.2615,71.1542,71.2309,157600.0
2014-12-08 11:40:00,92.92,93.05,92.91,93.0,149400.0,71.2309,71.3305,71.2232,71.2922,149400.0
2014-12-08 11:50:00,93.01,93.01,92.83,92.85,154100.0,71.2999,71.2999,71.1619,71.1772,154100.0
2014-12-08 12:00:00,92.85,92.9,92.79,92.81,135600.0,71.1772,71.2155,71.1312,71.1466,135600.0
2014-12-08 12:10:00,92.8,92.83,92.55,92.59,184400.0,71.1389,71.1619,70.9472,70.9779,184400.0
2014-12-08 12:20:00,92.59,92.71,92.52,92.6,227100.0,70.9779,71.0699,70.9242,70.9856,227100.0
2014-12-08 12:30:00,92.61,92.75,92.55,92.71,189200.0,70.9932,71.1006,70.9472,71.0699,189200.0
2014-12-08 12:40:00,92.7,92.72,92.62,92.65,115400.0,71.0622,71.0776,71.0009,71.0239,115400.0
2014-12-08 12:50:00,92.66,92.87,92.65,92.87,174800.0,71.0316,71.1925,71.0239,71.1925,174800.0
2014-12-08 13:00:00,92.86,92.86,92.7,92.7,139300.0,71.1849,71.1849,71.0622,71.0622,139300.0
2014-12-08 13:10:00,92.7,92.79,92.68,92.77,99500.0,71.0622,71.1312,71.0469,71.1159,99500.0
2014-12-08 13:20:00,92.76,92.76,92.68,92.73,96100.0,71.1082,71.1082,71.0469,71.0852,96100.0
2014-12-08 13:30:00,92.74,92.74,92.55,92.57,114400.0,71.0929,71.0929,70.9472,70.9626,114400.0
2014-12-08 13:40:00,92.57,92.57,92.37,92.43,211900.0,70.9626,70.9626,70.8093,70.8553,211900.0
2014-12-08 13:50:00,92.42,92.51,92.39,92.43,142100.0,70.8476,70.9166,70.8246,70.8553,142100.0
2014-12-08 14:00:00,92.44,92.44,92.25,92.29,182100.0,70.8629,70.8629,70.7173,70.7479,182100.0
2014-12-08 14:10:00,92.28,92.31,92.23,92.27,141000.0,70.7403,70.7633,70.7019,70.7326,141000.0
2014-12-08 14:20:00,92.27,92.56,92.25,92.44,216800.0,70.7326,70.9549,70.7173,70.8629,216800.0
2014-12-08 14:30:00,92.45,92.58,92.35,92.58,209900.0,70.8706,70.9702,70.7939,70.9702,209900.0
2014-12-08 14:40:00,92.58,92.87,92.58,92.85,159300.0,70.9702,71.1925,70.9702,71.1772,159300.0
2014-12-08 14:50:00,92.84,92.9,92.74,92.75,133300.0,71.1696,71.2155,71.0929,71.1006,133300.0
2014-12-08 15:00:00,92.74,92.83,92.7,92.78,212500.0,71.0929,71.1619,71.0622,71.1236,212500.0
2014-12-08 15:10:00,92.78,92.86,92.7,92.7,168900.0,71.1236,71.1849,71.0622,71.0622,168900.0
2014-12-08 15:20:00,92.7,92.89,92.67,92.85,225500.0,71.0622,71.2079,71.0392,71.1772,225500.0
2014-12-08 15:30:00,92.85,92.87,92.72,92.84,250500.0,71.1772,71.1925,71.0776,71.1696,250500.0
2014-12-08 15:40:00,92.84,92.84,92.52,92.57,504500.0,71.1696,71.1696,70.9242,70.9626,504500.0
2014-12-08 15:50:00,92.58,92.63,92.54,92.62,583800.0,70.9702,71.0086,70.9396,71.0009,583800.0
2014-12-09 09:30:00,91.3,92.0,91.25,91.33,721900.0,69.989,70.5256,69.9507,70.012,721900.0
2014-12-09 09:40:00,91.33,91.57,91.05,91.22,398600.0,70.012,70.196,69.7974,69.9277,398600.0
2014-12-09 09:50:00,91.21,91.38,91.01,91.36,492200.0,69.92,70.0503,69.7667,70.035,492200.0
2014-12-09 10:00:00,91.36,91.37,91.05,91.19,261200.0,70.035,70.0427,69.7974,69.9047,261200.0
2014-12-09 10:10:00,91.2,91.33,91.06,91.2,251200.0,69.9124,70.012,69.805,69.9124,251200.0
2014-12-09 10:20:00,91.2,91.29,91.19,91.25,247100.0,69.9124,69.9813,69.9047,69.9507,247100.0
2014-12-09 10:30:00,91.25,91.26,91.11,91.25,184700.0,69.9507,69.9583,69.8434,69.9507,184700.0
2014-12-09 10:40:00,91.24,91.33,91.23,91.3,132100.0,69.943,70.012,69.9354,69.989,132100.0
2014-12-09 10:50:00,91.3,91.31,91.2,91.27,257700.0,69.989,69.9967,69.9124,69.966,257700.0
2014-12-09 11:00:00,91.28,91.29,91.18,91.19,135500.0,69.9737,69.9813,69.897,69.9047,135500.0
2014-12-09 11:10:00,91.19,91.35,91.18,91.28,206800.0,69.9047,70.0273,69.897,69.9737,206800.0
2014-12-09 11:20:00,91.29,91.44,91.25,91.34,341600.0,69.9813,70.0963,69.9507,70.0197,341600.0
2014-12-09 11:30:00,91.34,91.4,91.3,91.39,173300.0,70.0197,70.0657,69.989,70.058,173300.0
2014-12-09 11:40:00,91.4,91.4,91.29,91.33,237500.0,70.0657,70.0657,69.9813,70.012,237500.0
2014-12-09 11:50:00,91.33,91.35,91.28,91.3,179500.0,70.012,70.0273,69.9737,69.989,179500.0
2014-12-09 12:00:00,91.3,91.33,91.25,91.29,78800.0,69.989,70.012,69.9507,69.9813,78800.0
2014-12-09 12:10:00,91.3,91.32,91.14,91.19,135100.0,69.989,70.0043,69.8664,69.9047,135100.0
2014-12-09 12:20:00,91.19,91.35,91.16,91.31,132500.0,69.9047,70.0273,69.8817,69.9967,132500.0
2014-12-09 12:30:00,91.3,91.45,91.21,91.38,143200.0,69.989,70.104,69.92,70.0503,143200.0
2014-12-09 12:40:00,91.37,91.43,91.32,91.42,127800.0,70.0427,70.0887,70.0043,70.081,127800.0
2014-12-09 12:50:00,91.42,91.46,91.35,91.39,147200.0,70.081,70.1117,70.0273,70.058,147200.0
2014-12-09 13:00:00,91.39,91.46,91.32,91.46,129100.0,70.058,70.1117,70.0043,70.1117,129100.0
2014-12-09 13:10:00,91.45,91.53,91.45,91.48,149300.0,70.104,70.1653,70.104,70.127,149300.0
2014-12-09 13:20:00,91.49,91.64,91.35,91.63,227700.0,70.1347,70.2497,70.0273,70.242,227700.0
2014-12-09 13:30:00,91.63,91.67,91.57,91.6,138200.0,70.242,70.2726,70.196,70.219,138200.0
2014-12-09 13:40:00,91.6,91.61,91.5,91.57,91800.0,70.219,70.2267,70.1423,70.196,91800.0
2014-12-09 13:50:00,91.57,91.6,91.51,91.57,91300.0,70.196,70.219,70.15,70.196,91300.0
2014-12-09 14:00:00,91.57,91.6,91.53,91.53,112800.0,70.196,70.219,70.1653,70.1653,112800.0
2014-12-09 14:10:00,91.54,91.61,91.38,91.41,161100.0,70.173,70.2267,70.0503,70.0733,161100.0
2014-12-09 14:20:00,91.4,91.44,91.34,91.44,164200.0,70.0657,70.0963,70.0197,70.0963,164200.0
2014-12-09 14:30:00,91.44,91.45,91.31,91.4,105500.0,70.0963,70.104,69.9967,70.0657,105500.0
2014-12-09 14:40:00,91.4,91.47,91.35,91.46,97800.0,70.0657,70.1193,70.0273,70.1117,97800.0
2014-12-09 14:50:00,91.47,91.5,91.4,91.41,122000.0,70.1193,70.1423,70.0657,70.0733,122000.0
2014-12-09 15:00:00,91.41,91.52,91.4,91.47,128100.0,70.0733,70.1577,70.0657,70.1193,128100.0
2014-12-09 15:10:00,91.48,91.56,91.46,91.52,170900.0,70.127,70.1883,70.1117,70.1577,170900.0
2014-12-09 15:20:00,91.52,91.58,91.51,91.51,132200.0,70.1577,70.2037,70.15,70.15,132200.0
2014-12-09 15:30:00,91.51,91.53,91.46,91.5,213900.0,70.15,70.1653,70.1117,70.1423,213900.0
2014-12-09 15:40:00,91.5,91.53,91.41,91.5,323500.0,70.1423,70.1653,70.0733,70.1423,323500.0
2014-12-09 15:50:00,91.5,91.5,91.33,91.37,654500.0,70.1423,70.1423,70.012,70.0427,654500.0
2014-12-10 09:30:00,91.04,91.2,91.02,91.13,419600.0,69.7897,69.9124,69.7744,69.8587,419600.0
2014-12-10 09:40:00,91.13,91.24,90.8,91.12,401500.0,69.8587,69.943,69.6057,69.851,401500.0
2014-12-10 09:50:00,91.12,91.2,91.01,91.16,173200.0,69.851,69.9124,69.7667,69.8817,173200.0
2014-12-10 10:00:00,91.16,91.29,91.1,91.11,186700.0,69.8817,69.9813,69.8357,69.8434,186700.0
2014-12-10 10:10:00,91.12,91.14,90.97,91.09,169300.0,69.851,69.8664,69.736,69.828,169300.0
2014-12-10 10:20:00,91.09,91.1,90.96,91.01,123200.0,69.828,69.8357,69.7284,69.7667,123200.0
2014-12-10 10:30:00,91.01,91.03,90.91,90.93,148700.0,69.7667,69.782,69.69,69.7054,148700.0
2014-12-10 10:40:00,90.94,90.94,90.81,90.83,136200.0,69.713,69.713,69.6134,69.6287,136200.0
2014-12-10 10:50:00,90.84,91.01,90.83,90.99,170300.0,69.6364,69.7667,69.6287,69.7514,170300.0
2014-12-10 11:00:00,90.99,90.99,90.87,90.94,114600.0,69.7514,69.7514,69.6594,69.713,114600.0
2014-12-10 11:10:00,90.94,91.01,90.93,90.93,132600.0,69.713,69.7667,69.7054,69.7054,132600.0
2014-12-10 11:20:00,90.94,91.0,90.9,90.91,133200.0,69.713,69.759,69.6824,69.69,133200.0
2014-12-10 11:30:00,90.9,90.93,90.81,90.86,285600.0,69.6824,69.7054,69.6134,69.6517,285600.0
2014-12-10 11:40:00,90.86,90.89,90.65,90.74,228700.0,69.6517,69.6747,69.4907,69.5597,228700.0
2014-12-10 11:50:00,90.74,91.11,90.73,90.97,362100.0,69.5597,69.8434,69.5521,69.736,362100.0
2014-12-10 12:00:00,90.98,90.98,90.85,90.87,171400.0,69.7437,69.7437,69.6441,69.6594,171400.0
2014-12-10 12:10:00,90.87,90.88,90.76,90.76,175800.0,69.6594,69.667,69.5751,69.5751,175800.0
2014-12-10 12:20:00,90.76,90.78,90.67,90.68,169400.0,69.5751,69.5904,69.5061,69.5137,169400.0
2014-12-10 12:30:00,90.67,90.7,90.4,90.43,302500.0,69.5061,69.5291,69.2991,69.3221,302500.0
2014-12-10 12:40:00,90.43,90.53,90.33,90.42,153000.0,69.3221,69.3987,69.2454,69.3144,153000.0
2014-12-10 12:50:00,90.41,90.44,90.12,90.17,407100.0,69.3068,69.3298,69.0844,69.1228,407100.0
2014-12-10 13:00:00,90.18,90.26,90.15,90.16,267100.0,69.1304,69.1918,69.1074,69.1151,267100.0
2014-12-10 13:10:00,90.16,90.24,89.6,89.65,879400.0,69.1151,69.1764,68.6858,68.7242,879400.0
2014-12-10 13:20:00,89.65,89.97,89.51,89.96,620300.0,68.7242,68.9695,68.6168,68.9618,620300.0
2014-12-10 13:30:00,89.97,90.04,89.84,90.03,236400.0,68.9695,69.0231,68.8698,69.0155,236400.0
2014-12-10 13:40:00,90.03,90.2,90.0,90.01,190900.0,69.0155,69.1458,68.9925,69.0001,190900.0
2014-12-10 13:50:00,90.01,90.1,90.0,90.01,162700.0,69.0001,69.0691,68.9925,69.0001,162700.0
2014-12-10 14:00:00,90.01,90.15,90.0,90.07,150500.0,69.0001,69.1074,68.9925,69.0461,150500.0
2014-12-10 14:10:00,90.07,90.08,90.0,90.02,160200.0,69.0461,69.0538,68.9925,69.0078,160200.0
2014-12-10 14:20:00,90.02,90.03,89.81,89.96,300400.0,69.0078,69.0155,68.8468,68.9618,300400.0
2014-12-10 14:30:00,89.96,89.97,89.85,89.87,281500.0,68.9618,68.9695,68.8775,68.8928,281500.0
2014-12-10 14:40:00,89.87,90.18,89.87,90.07,219300.0,68.8928,69.1304,68.8928,69.0461,219300.0
2014-12-10 14:50:00,90.09,90.14,90.03,90.05,143300.0,69.0614,69.0998,69.0155,69.0308,143300.0
2014-12-10 15:00:00,90.04,90.24,89.98,90.19,204000.0,69.0231,69.1764,68.9771,69.1381,204000.0
2014-12-10 15:10:00,90.2,90.27,90.18,90.24,269000.0,69.1458,69.1994,69.1304,69.1764,269000.0
2014-12-10 15:20:00,90.25,90.34,90.15,90.17,177300.0,69.1841,69.2531,69.1074,69.1228,177300.0
2014-12-10 15:30:00,90.18,90.24,90.09,90.16,243600.0,69.1304,69.1764,69.0614,69.1151,243600.0
2014-12-10 15:40:00,90.15,90.17,89.99,89.99,512900.0,69.1074,69.1228,68.9848,68.9848,512900.0
2014-12-10 15:50:00,90.0,90.2,89.99,90.01,809300.0,68.9925,69.1458,68.9848,69.0001,809300.0
2014-12-11 09:30:00,90.09,90.41,90.02,90.36,384400.0,69.0614,69.3068,69.0078,69.2684,384400.0
2014-12-11 09:40:00,90.36,90.77,90.35,90.66,490300.0,69.2684,69.5827,69.2608,69.4984,490300.0
2014-12-11 09:50:00,90.64,90.86,90.6,90.66,186000.0,69.4831,69.6517,69.4524,69.4984,186000.0
2014-12-11 10:00:00,90.66,90.83,90.57,90.78,247400.0,69.4984,69.6287,69.4294,69.5904,247400.0
2014-12-11 10:10:00,90.78,90.93,90.55,90.9,237900.0,69.5904,69.7054,69.4141,69.6824,237900.0
2014-12-11 10:20:00,90.89,91.0,90.76,90.95,187200.0,69.6747,69.759,69.5751,69.7207,187200.0
2014-12-11 10:30:00,90.95,91.04,90.88,90.97,162200.0,69.7207,69.7897,69.667,69.736,162200.0
2014-12-11 10:40:00,90.97,91.0,90.82,90.87,108300.0,69.736,69.759,69.6211,69.6594,108300.0
2014-12-11 10:50:00,90.86,90.91,90.75,90.8,104300.0,69.6517,69.69,69.5674,69.6057,104300.0
2014-12-11 11:00:00,90.8,90.99,90.73,90.98,120300.0,69.6057,69.7514,69.5521,69.7437,120300.0
2014-12-11 11:10:00,90.98,91.13,90.94,91.08,195200.0,69.7437,69.8587,69.713,69.8204,195200.0
2014-12-11 11:20:00,91.08,91.14,90.73,90.96,205500.0,69.8204,69.8664,69.5521,69.7284,205500.0
2014-12-11 11:30:00,90.96,91.03,90.96,91.0,135300.0,69.7284,69.782,69.7284,69.759,135300.0
2014-12-11 11:40:00,91.0,91.04,90.96,90.98,109800.0,69.759,69.7897,69.7284,69.7437,109800.0
2014-12-11 11:50:00,90.98,91.1,90.96,91.02,94600.0,69.7437,69.8357,69.7284,69.7744,94600.0
2014-12-11 12:00:00,91.03,91.13,91.0,91.07,60500.0,69.782,69.8587,69.759,69.8127,60500.0
2014-12-11 12:10:00,91.06,91.08,90.96,90.99,174500.0,69.805,69.8204,69.7284,69.7514,174500.0
2014-12-11 12:20:00,91.0,91.01,90.93,90.95,91400.0,69.759,69.7667,69.7054,69.7207,91400.0
2014-12-11 12:30:00,90.94,90.97,90.92,90.95,81600.0,69.713,69.736,69.6977,69.7207,81600.0
2014-12-11 12:40:00,90.94,91.01,90.93,90.98,79800.0,69.713,69.7667,69.7054,69.7437,79800.0
2014-12-11 12:50:00,90.99,91.1,90.98,91.05,93400.0,69.7514,69.8357,69.7437,69.7974,93400.0
2014-12-11 13:00:00,91.05,91.09,91.0,91.06,128300.0,69.7974,69.828,69.759,69.805,128300.0
2014-12-11 13:10:00,91.06,91.12,91.0,91.11,137400.0,69.805,69.851,69.759,69.8434,137400.0
2014-12-11 13:20:00,91.1,91.15,90.93,91.01,201700.0,69.8357,69.874,69.7054,69.7667,201700.0
2014-12-11 13:30:00,91.0,91.03,90.91,90.95,148900.0,69.759,69.782,69.69,69.7207,148900.0
2014-12-11 13:40:00,90.94,91.09,90.91,91.07,94700.0,69.713,69.828,69.69,69.8127,94700.0
2014-12-11 13:50:00,91.07,91.13,90.97,90.98,148700.0,69.8127,69.8587,69.736,69.7437,148700.0
2014-12-11 14:00:00,90.98,91.0,90.94,91.0,145500.0,69.7437,69.759,69.713,69.759,145500.0
2014-12-11 14:10:00,91.0,91.1,90.97,91.08,153900.0,69.759,69.8357,69.736,69.8204,153900.0
2014-12-11 14:20:00,91.07,91.11,90.95,90.95,137500.0,69.8127,69.8434,69.7207,69.7207,137500.0
2014-12-11 14:30:00,90.95,91.0,90.91,90.94,164800.0,69.7207,69.759,69.69,69.713,164800.0
2014-12-11 14:40:00,90.95,91.02,90.75,90.84,271300.0,69.7207,69.7744,69.5674,69.6364,271300.0
2014-12-11 14:50:00,90.84,90.96,90.78,90.84,201600.0,69.6364,69.7284,69.5904,69.6364,201600.0
2014-12-11 15:00:00,90.84,90.95,90.83,90.87,181900.0,69.6364,69.7207,69.6287,69.6594,181900.0
2014-12-11 15:10:00,90.88,91.0,90.84,90.92,339700.0,69.667,69.759,69.6364,69.6977,339700.0
2014-12-11 15:20:00,90.93,91.07,90.91,91.04,185200.0,69.7054,69.8127,69.69,69.7897,185200.0
2014-12-11 15:30:00,91.05,91.14,90.97,91.09,283700.0,69.7974,69.8664,69.736,69.828,283700.0
2014-12-11 15:40:00,91.08,91.1,90.96,90.97,361000.0,69.8204,69.8357,69.7284,69.736,361000.0
2014-12-11 15:50:00,90.97,91.15,90.77,90.95,1077300.0,69.736,69.874,69.5827,69.7207,1077300.0
2014-12-12 09:30:00,90.66,91.12,90.43,91.12,340200.0,69.4984,69.851,69.3221,69.851,340200.0
2014-12-12 09:40:00,91.12,91.39,91.08,91.2,190900.0,69.851,70.058,69.8204,69.9124,190900.0
2014-12-12 09:50:00,91.22,91.39,91.09,91.13,143900.0,69.9277,70.058,69.828,69.8587,143900.0
2014-12-12 10:00:00,91.13,91.24,90.95,91.0,179100.0,69.8587,69.943,69.7207,69.759,179100.0
2014-12-12 10:10:00,91.0,91.01,90.79,90.88,173800.0,69.759,69.7667,69.5981,69.667,173800.0
2014-12-12 10:20:00,90.87,90.9,90.7,90.86,151300.0,69.6594,69.6824,69.5291,69.6517,151300.0
2014-12-12 10:30:00,90.85,91.0,90.83,90.99,143400.0,69.6441,69.759,69.6287,69.7514,143400.0
2014-12-12 10:40:00,90.98,91.0,90.86,90.91,192400.0,69.7437,69.759,69.6517,69.69,192400.0
2014-12-12 10:50:00,90.91,90.94,90.78,90.8,162000.0,69.69,69.713,69.5904,69.6057,162000.0
2014-12-12 11:00:00,90.8,90.97,90.78,90.96,218500.0,69.6057,69.736,69.5904,69.7284,218500.0
2014-12-12 11:10:00,90.96,90.99,90.83,90.84,161300.0,69.7284,69.7514,69.6287,69.6364,161300.0
2014-12-12 11:20:00,90.84,91.0,90.83,90.9,287200.0,69.6364,69.759,69.6287,69.6824,287200.0
2014-12-12 11:30:00,90.91,91.02,90.9,90.99,396500.0,69.69,69.7744,69.6824,69.7514,396500.0
2014-12-12 11:40:00,91.0,91.0,90.78,90.84,205500.0,69.759,69.759,69.5904,69.6364,205500.0
2014-12-12 11:50:00,90.84,90.89,90.75,90.76,171600.0,69.6364,69.6747,69.5674,69.5751,171600.0
2014-12-12 12:00:00,90.76,90.83,90.66,90.74,121800.0,69.5751,69.6287,69.4984,69.5597,121800.0
2014-12-12 12:10:00,90.74,90.9,90.74,90.83,159600.0,69.5597,69.6824,69.5597,69.6287,159600.0
2014-12-12 12:20:00,90.83,90.99,90.5,90.95,177600.0,69.6287,69.7514,69.3757,69.7207,177600.0
2014-12-12 12:30:00,90.95,90.99,90.9,90.9,105100.0,69.7207,69.7514,69.6824,69.6824,105100.0
2014-12-12 12:40:00,90.91,91.01,90.89,90.99,104200.0,69.69,69.7667,69.6747,69.7514,104200.0
2014-12-12 12:50:00,91.01,91.03,90.92,90.95,137200.0,69.7667,69.782,69.6977,69.7207,137200.0
2014-12-12 13:00:00,90.96,91.04,90.9,91.02,142100.0,69.7284,69.7897,69.6824,69.7744,142100.0
2014-12-12 13:10:00,91.02,91.1,90.95,91.01,173200.0,69.7744,69.8357,69.7207,69.7667,173200.0
2014-12-12 13:20:00,91.03,91.1,90.98,91.04,133100.0,69.782,69.8357,69.7437,69.7897,133100.0
2014-12-12 13:30:00,91.04,91.09,90.98,90.98,140800.0,69.7897,69.828,69.7437,69.7437,140800.0
2014-12-12 13:40:00,90.98,91.06,90.98,91.05,95400.0,69.7437,69.805,69.7437,69.7974,95400.0
2014-12-12 13:50:00,91.05,91.19,91.03,91.07,100400.0,69.7974,69.9047,69.782,69.8127,100400.0
2014-12-12 14:00:00,91.07,91.16,91.01,91.15,138100.0,69.8127,69.8817,69.7667,69.874,138100.0
2014-12-12 14:10:00,91.16,91.2,91.13,91.17,158900.0,69.8817,69.9124,69.8587,69.8894,158900.0
2014-12-12 14:20:00,91.17,91.25,91.13,91.14,127700.0,69.8894,69.9507,69.8587,69.8664,127700.0
2014-12-12 14:30:00,91.15,91.28,91.12,91.2,170500.0,69.874,69.9737,69.851,69.9124,170500.0
2014-12-12 14:40:00,91.2,91.38,91.17,91.37,220500.0,69.9124,70.0503,69.8894,70.0427,220500.0
2014-12-12 14:50:00,91.37,91.38,91.18,91.28,186000.0,70.0427,70.0503,69.897,69.9737,186000.0
2014-12-12 15:00:00,91.28,91.35,91.22,91.3,197200.0,69.9737,70.0273,69.9277,69.989,197200.0
2014-12-12 15:10:00,91.3,91.33,91.12,91.32,199000.0,69.989,70.012,69.851,70.0043,199000.0
2014-12-12 15:20:00,91.33,91.36,91.15,91.23,206700.0,70.012,70.035,69.874,69.9354,206700.0
2014-12-12 15:30:00,91.23,91.24,90.93,90.96,240400.0,69.9354,69.943,69.7054,69.7284,240400.0
2014-12-12 15:40:00,90.96,91.04,90.8,90.87,365400.0,69.7284,69.7897,69.6057,69.6594,365400.0
2014-12-12 15:50:00,90.87,90.87,90.59,90.65,609700.0,69.6594,69.6594,69.4447,69.4907,609700.0
2014-12-15 09:30:00,90.96,91.1,90.62,90.82,359600.0,69.7284,69.8357,69.4677,69.6211,359600.0
2014-12-15 09:40:00,90.87,90.98,90.6,90.68,156600.0,69.6594,69.7437,69.4524,69.5137,156600.0
2014-12-15 09:50:00,90.68,90.82,90.62,90.82,141600.0,69.5137,69.6211,69.4677,69.6211,141600.0
2014-12-15 10:00:00,90.81,90.82,90.38,90.38,147700.0,69.6134,69.6211,69.2838,69.2838,147700.0
2014-12-15 10:10:00,90.4,90.46,90.3,90.39,247700.0,69.2991,69.3451,69.2224,69.2914,247700.0
2014-12-15 10:20:00,90.39,90.39,90.11,90.18,132100.0,69.2914,69.2914,69.0768,69.1304,132100.0
2014-12-15 10:30:00,90.18,90.21,90.05,90.08,147500.0,69.1304,69.1534,69.0308,69.0538,147500.0
2014-12-15 10:40:00,90.09,90.18,90.07,90.12,221400.0,69.0614,69.1304,69.0461,69.0844,221400.0
2014-12-15 10:50:00,90.12,90.18,90.09,90.15,168200.0,69.0844,69.1304,69.0614,69.1074,168200.0
2014-12-15 11:00:00,90.14,90.15,89.31,89.7,722000.0,69.0998,69.1074,68.4635,68.7625,722000.0
2014-12-15 11:10:00,89.69,89.87,89.64,89.7,295800.0,68.7548,68.8928,68.7165,68.7625,295800.0
2014-12-15 11:20:00,89.68,89.68,89.34,89.34,189100.0,68.7471,68.7471,68.4865,68.4865,189100.0
2014-12-15 11:30:00,89.34,89.52,89.31,89.33,168300.0,68.4865,68.6245,68.4635,68.4788,168300.0
2014-12-15 11:40:00,89.34,89.35,89.11,89.17,221000.0,68.4865,68.4942,68.3102,68.3562,221000.0
2014-12-15 11:50:00,89.18,89.23,89.1,89.11,199300.0,68.3639,68.4022,68.3025,68.3102,199300.0
2014-12-15 12:00:00,89.11,89.3,89.09,89.13,288600.0,68.3102,68.4558,68.2949,68.3255,288600.0
2014-12-15 12:10:00,89.12,89.22,89.01,89.03,205100.0,68.3179,68.3945,68.2335,68.2489,205100.0
2014-12-15 12:20:00,89.03,89.19,88.9,89.07,313300.0,68.2489,68.3715,68.1492,68.2795,313300.0
2014-12-15 12:30:00,89.07,89.18,88.93,89.15,179600.0,68.2795,68.3639,68.1722,68.3409,179600.0
2014-12-15 12:40:00,89.15,89.18,89.02,89.05,120600.0,68.3409,68.3639,68.2412,68.2642,120600.0
2014-12-15 12:50:00,89.05,89.22,89.03,89.18,161300.0,68.2642,68.3945,68.2489,68.3639,161300.0
2014-12-15 13:00:00,89.19,89.2,89.0,89.01,104100.0,68.3715,68.3792,68.2259,68.2335,104100.0
2014-12-15 13:10:00,89.0,89.02,88.75,88.8,164800.0,68.2259,68.2412,68.0342,68.0726,164800.0
2014-12-15 13:20:00,88.8,89.0,88.77,88.8,119400.0,68.0726,68.2259,68.0496,68.0726,119400.0
2014-12-15 13:30:00,88.79,89.0,88.76,88.94,114400.0,68.0649,68.2259,68.0419,68.1799,114400.0
2014-12-15 13:40:00,88.94,88.98,88.78,88.81,131500.0,68.1799,68.2105,68.0572,68.0802,131500.0
2014-12-15 13:50:00,88.81,88.86,88.77,88.81,110200.0,68.0802,68.1186,68.0496,68.0802,110200.0
2014-12-15 14:00:00,88.81,88.89,88.78,88.83,122400.0,68.0802,68.1415,68.0572,68.0956,122400.0
2014-12-15 14:10:00,88.83,88.88,88.72,88.77,182200.0,68.0956,68.1339,68.0112,68.0496,182200.0
2014-12-15 14:20:00,88.77,88.91,88.72,88.79,196700.0,68.0496,68.1569,68.0112,68.0649,196700.0
2014-12-15 14:30:00,88.8,88.88,88.62,88.67,276800.0,68.0726,68.1339,67.9346,67.9729,276800.0
2014-12-15 14:40:00,88.68,88.74,88.5,88.53,233400.0,67.9806,68.0266,67.8426,67.8656,233400.0
2014-12-15 14:50:00,88.53,88.59,88.38,88.55,216100.0,67.8656,67.9116,67.7506,67.8809,216100.0
2014-12-15 15:00:00,88.55,88.77,88.54,88.72,268300.0,67.8809,68.0496,67.8732,68.0112,268300.0
2014-12-15 15:10:00,88.72,88.82,88.53,88.62,224900.0,68.0112,68.0879,67.8656,67.9346,224900.0
2014-12-15 15:20:00,88.62,88.67,88.45,88.45,210600.0,67.9346,67.9729,67.8043,67.8043,210600.0
2014-12-15 15:30:00,88.46,88.53,88.25,88.45,377900.0,67.8119,67.8656,67.6509,67.8043,377900.0
2014-12-15 15:40:00,88.46,88.58,88.36,88.49,438600.0,67.8119,67.9039,67.7353,67.8349,438600.0
2014-12-15 15:50:00,88.5,88.59,88.43,88.44,616500.0,67.8426,67.9116,67.7889,67.7966,616500.0
2014-12-16 09:30:00,88.07,88.46,87.88,88.08,777000.0,67.513,67.8119,67.3673,67.5206,777000.0
2014-12-16 09:40:00,88.05,88.19,87.94,88.03,189600.0,67.4976,67.6049,67.4133,67.4823,189600.0
2014-12-16 09:50:00,88.02,88.07,87.93,87.95,295000.0,67.4746,67.513,67.4056,67.421,295000.0
2014-12-16 10:00:00,87.96,88.04,87.62,87.63,336100.0,67.4286,67.49,67.168,67.1757,336100.0
2014-12-16 10:10:00,87.62,87.84,87.62,87.78,269600.0,67.168,67.3366,67.168,67.2906,269600.0
2014-12-16 10:20:00,87.78,87.93,87.75,87.87,256200.0,67.2906,67.4056,67.2676,67.3596,256200.0
2014-12-16 10:30:00,87.87,87.9,87.66,87.8,226600.0,67.3596,67.3826,67.1987,67.306,226600.0
2014-12-16 10:40:00,87.8,89.33,87.73,89.17,2012000.0,67.306,68.4788,67.2523,68.3562,2012000.0
2014-12-16 10:50:00,89.17,90.75,89.06,90.45,2452500.0,68.3562,69.5674,68.2719,69.3374,2452500.0
2014-12-16 11:00:00,90.44,90.45,89.76,89.84,748800.0,69.3298,69.3374,68.8085,68.8698,748800.0
2014-12-16 11:10:00,89.84,90.3,89.75,90.13,487000.0,68.8698,69.2224,68.8008,69.0921,487000.0
2014-12-16 11:20:00,90.12,90.5,90.0,90.44,353600.0,69.0844,69.3757,68.9925,69.3298,353600.0
2014-12-16 11:30:00,90.44,90.58,90.24,90.24,259100.0,69.3298,69.4371,69.1764,69.1764,259100.0
2014-12-16 11:40:00,90.25,90.28,90.07,90.12,139600.0,69.1841,69.2071,69.0461,69.0844,139600.0
2014-12-16 11:50:00,90.13,90.18,90.0,90.12,141000.0,69.0921,69.1304,68.9925,69.0844,141000.0
2014-12-16 12:00:00,90.12,90.19,89.98,90.06,160300.0,69.0844,69.1381,68.9771,69.0385,160300.0
2014-12-16 12:10:00,90.05,90.14,89.96,90.05,169800.0,69.0308,69.0998,68.9618,69.0308,169800.0
2014-12-16 12:20:00,90.07,90.11,89.96,90.08,102500.0,69.0461,69.0768,68.9618,69.0538,102500.0
2014-12-16 12:30:00,90.08,90.24,90.0,90.07,101900.0,69.0538,69.1764,68.9925,69.0461,101900.0
2014-12-16 12:40:00,90.08,90.1,89.75,89.77,141000.0,69.0538,69.0691,68.8008,68.8161,141000.0
2014-12-16 12:50:00,89.77,89.84,89.5,89.51,165000.0,68.8161,68.8698,68.6092,68.6168,165000.0
2014-12-16 13:00:00,89.51,89.64,89.47,89.52,141300.0,68.6168,68.7165,68.5862,68.6245,141300.0
2014-12-16 13:10:00,89.52,89.57,89.23,89.31,206700.0,68.6245,68.6628,68.4022,68.4635,206700.0
2014-12-16 13:20:00,89.3,89.43,89.22,89.36,142600.0,68.4558,68.5555,68.3945,68.5018,142600.0
2014-12-16 13:30:00,89.37,89.65,89.31,89.5,110500.0,68.5095,68.7242,68.4635,68.6092,110500.0
2014-12-16 13:40:00,89.5,89.62,89.37,89.41,103400.0,68.6092,68.7012,68.5095,68.5402,103400.0
2014-12-16 13:50:00,89.43,89.61,89.43,89.44,104900.0,68.5555,68.6935,68.5555,68.5632,104900.0
2014-12-16 14:00:00,89.45,89.57,89.37,89.52,117000.0,68.5708,68.6628,68.5095,68.6245,117000.0
2014-12-16 14:10:00,89.53,89.54,89.4,89.5,156200.0,68.6322,68.6398,68.5325,68.6092,156200.0
2014-12-16 14:20:00,89.5,89.69,89.46,89.64,156000.0,68.6092,68.7548,68.5785,68.7165,156000.0
2014-12-16 14:30:00,89.62,89.73,89.56,89.62,208500.0,68.7012,68.7855,68.6552,68.7012,208500.0
2014-12-16 14:40:00,89.63,89.75,89.43,89.44,158600.0,68.7088,68.8008,68.5555,68.5632,158600.0
2014-12-16 14:50:00,89.44,89.44,89.2,89.23,110400.0,68.5632,68.5632,68.3792,68.4022,110400.0
2014-12-16 15:00:00,89.23,89.5,89.12,89.48,204600.0,68.4022,68.6092,68.3179,68.5938,204600.0
2014-12-16 15:10:00,89.46,89.49,89.29,89.4,169300.0,68.5785,68.6015,68.4482,68.5325,169300.0
2014-12-16 15:20:00,89.39,89.45,89.04,89.12,197200.0,68.5248,68.5708,68.2565,68.3179,197200.0
2014-12-16 15:30:00,89.11,89.35,89.09,89.24,296000.0,68.3102,68.4942,68.2949,68.4099,296000.0
2014-12-16 15:40:00,89.25,89.28,88.9,88.91,328900.0,68.4175,68.4405,68.1492,68.1569,328900.0
2014-12-16 15:50:00,88.91,88.99,88.68,88.73,469400.0,68.1569,68.2182,67.9806,68.0189,469400.0
2014-12-17 09:30:00,88.93,89.43,88.85,89.09,212100.0,68.1722,68.5555,68.1109,68.2949,212100.0
2014-12-17 09:40:00,89.07,89.15,88.91,89.01,141300.0,68.2795,68.3409,68.1569,68.2335,141300.0
2014-12-17 09:50:00,89.0,89.11,88.83,88.89,125400.0,68.2259,68.3102,68.0956,68.1415,125400.0
2014-12-17 10:00:00,88.89,88.91,88.55,88.56,118900.0,68.1415,68.1569,67.8809,67.8886,118900.0
2014-12-17 10:10:00,88.57,88.68,88.5,88.66,110000.0,67.8962,67.9806,67.8426,67.9652,110000.0
2014-12-17 10:20:00,88.67,88.74,88.53,88.73,112100.0,67.9729,68.0266,67.8656,68.0189,112100.0
2014-12-17 10:30:00,88.73,88.78,88.59,88.69,121000.0,68.0189,68.0572,67.9116,67.9882,121000.0
2014-12-17 10:40:00,88.69,88.77,88.63,88.71,104900.0,67.9882,68.0496,67.9422,68.0036,104900.0
2014-12-17 10:50:00,88.71,91.48,88.61,90.99,2610300.0,68.0036,70.127,67.9269,69.7514,2610300.0
2014-12-17 11:00:00,91.02,91.88,90.45,91.13,1346000.0,69.7744,70.4336,69.3374,69.8587,1346000.0
2014-12-17 11:10:00,91.1,91.26,90.71,90.8,458500.0,69.8357,69.9583,69.5367,69.6057,458500.0
2014-12-17 11:20:00,90.8,90.9,90.44,90.59,379900.0,69.6057,69.6824,69.3298,69.4447,379900.0
2014-12-17 11:30:00,90.59,90.75,90.31,90.48,231500.0,69.4447,69.5674,69.2301,69.3604,231500.0
2014-12-17 11:40:00,90.49,90.52,90.34,90.42,156700.0,69.3681,69.3911,69.2531,69.3144,156700.0
2014-12-17 11:50:00,90.42,90.59,90.38,90.57,197700.0,69.3144,69.4447,69.2838,69.4294,197700.0
2014-12-17 12:00:00,90.58,90.79,90.49,90.66,248600.0,69.4371,69.5981,69.3681,69.4984,248600.0
2014-12-17 12:10:00,90.66,90.94,90.51,90.83,220000.0,69.4984,69.713,69.3834,69.6287,220000.0
2014-12-17 12:20:00,90.82,91.05,90.8,91.01,180000.0,69.6211,69.7974,69.6057,69.7667,180000.0
2014-12-17 12:30:00,91.01,91.29,91.01,91.26,243400.0,69.7667,69.9813,69.7667,69.9583,243400.0
2014-12-17 12:40:00,91.25,91.5,91.23,91.5,207500.0,69.9507,70.1423,69.9354,70.1423,207500.0
2014-12-17 12:50:00,91.5,91.69,91.45,91.68,232700.0,70.1423,70.288,70.104,70.2803,232700.0
2014-12-17 13:00:00,91.68,91.95,91.67,91.71,340500.0,70.2803,70.4873,70.2726,70.3033,340500.0
2014-12-17 13:10:00,91.7,91.72,91.22,91.58,295900.0,70.2956,70.311,69.9277,70.2037,295900.0
2014-12-17 13:20:00,91.48,91.64,91.17,91.28,224400.0,70.127,70.2497,69.8894,69.9737,224400.0
2014-12-17 13:30:00,91.28,91.4,91.2,91.22,161000.0,69.9737,70.0657,69.9124,69.9277,161000.0
2014-12-17 13:40:00,91.22,91.33,91.12,91.23,157300.0,69.9277,70.012,69.851,69.9354,157300.0
2014-12-17 13:50:00,91.22,91.58,91.2,91.56,247300.0,69.9277,70.2037,69.9124,70.1883,247300.0
2014-12-17 14:00:00,91.56,92.05,91.53,91.59,297500.0,70.1883,70.564,70.1653,70.2113,297500.0
2014-12-17 14:10:00,91.58,91.85,91.51,91.63,171300.0,70.2037,70.4106,70.15,70.242,171300.0
2014-12-17 14:20:00,91.61,91.7,91.5,91.55,155500.0,70.2267,70.2956,70.1423,70.1807,155500.0
2014-12-17 14:30:00,91.56,91.75,91.34,91.75,178200.0,70.1883,70.334,70.0197,70.334,178200.0
2014-12-17 14:40:00,91.73,91.73,91.39,91.51,170700.0,70.3186,70.3186,70.058,70.15,170700.0
2014-12-17 14:50:00,91.51,91.68,91.32,91.41,146100.0,70.15,70.2803,70.0043,70.0733,146100.0
2014-12-17 15:00:00,91.41,91.41,90.91,90.91,192800.0,70.0733,70.0733,69.69,69.69,192800.0
2014-12-17 15:10:00,90.92,91.15,90.88,91.13,160800.0,69.6977,69.874,69.667,69.8587,160800.0
2014-12-17 15:20:00,91.14,91.49,91.11,91.48,252600.0,69.8664,70.1347,69.8434,70.127,252600.0
2014-12-17 15:30:00,91.46,91.5,91.26,91.35,219900.0,70.1117,70.1423,69.9583,70.0273,219900.0
2014-12-17 15:40:00,91.34,91.66,91.34,91.61,341600.0,70.0197,70.265,70.0197,70.2267,341600.0
2014-12-17 15:50:00,91.61,91.69,91.47,91.64,557100.0,70.2267,70.288,70.1193,70.2497,557100.0
2014-12-18 09:30:00,92.28,92.36,91.72,91.79,401700.0,70.7403,70.8016,70.311,70.3646,401700.0
2014-12-18 09:40:00,91.8,92.12,91.65,91.69,318900.0,70.3723,70.6176,70.2573,70.288,318900.0
2014-12-18 09:50:00,91.71,92.05,91.65,92.04,181200.0,70.3033,70.564,70.2573,70.5563,181200.0
2014-12-18 10:00:00,92.04,92.78,91.99,92.71,647400.0,70.5563,71.1236,70.518,71.0699,647400.0
2014-12-18 10:10:00,92.73,92.96,92.65,92.78,329200.0,71.0852,71.2615,71.0239,71.1236,329200.0
2014-12-18 10:20:00,92.77,92.82,92.5,92.52,242900.0,71.1159,71.1542,70.9089,70.9242,242900.0
2014-12-18 10:30:00,92.52,92.68,92.5,92.5,159400.0,70.9242,71.0469,70.9089,70.9089,159400.0
2014-12-18 10:40:00,92.5,92.54,92.32,92.37,123200.0,70.9089,70.9396,70.7709,70.8093,123200.0
2014-12-18 10:50:00,92.38,92.52,92.37,92.39,127000.0,70.8169,70.9242,70.8093,70.8246,127000.0
2014-12-18 11:00:00,92.41,92.41,92.14,92.17,179900.0,70.8399,70.8399,70.6329,70.6559,179900.0
2014-12-18 11:10:00,92.17,92.25,92.11,92.21,94700.0,70.6559,70.7173,70.6099,70.6866,94700.0
2014-12-18 11:20:00,92.22,92.31,92.12,92.14,103200.0,70.6943,70.7633,70.6176,70.6329,103200.0
2014-12-18 11:30:00,92.14,92.16,91.94,92.08,137900.0,70.6329,70.6483,70.4796,70.5869,137900.0
2014-12-18 11:40:00,92.07,92.13,91.97,92.06,226400.0,70.5793,70.6253,70.5026,70.5716,226400.0
2014-12-18 11:50:00,92.05,92.31,92.04,92.27,99100.0,70.564,70.7633,70.5563,70.7326,99100.0
2014-12-18 12:00:00,92.26,92.4,92.24,92.39,102600.0,70.7249,70.8323,70.7096,70.8246,102600.0
2014-12-18 12:10:00,92.4,92.58,92.39,92.55,94300.0,70.8323,70.9702,70.8246,70.9472,94300.0
2014-12-18 12:20:00,92.55,92.56,92.37,92.41,98500.0,70.9472,70.9549,70.8093,70.8399,98500.0
2014-12-18 12:30:00,92.42,92.66,92.4,92.63,118600.0,70.8476,71.0316,70.8323,71.0086,118600.0
2014-12-18 12:40:00,92.62,92.87,92.59,92.87,165000.0,71.0009,71.1925,70.9779,71.1925,165000.0
2014-12-18 12:50:00,92.87,93.1,92.86,93.07,197600.0,71.1925,71.3689,71.1849,71.3459,197600.0
2014-12-18 13:00:00,93.07,93.09,92.92,93.03,129700.0,71.3459,71.3612,71.2309,71.3152,129700.0
2014-12-18 13:10:00,93.03,93.11,92.98,93.03,134400.0,71.3152,71.3765,71.2769,71.3152,134400.0
2014-12-18 13:20:00,93.04,93.21,93.04,93.04,144000.0,71.3229,71.4532,71.3229,71.3229,144000.0
2014-12-18 13:30:00,93.04,93.08,92.92,92.93,141700.0,71.3229,71.3535,71.2309,71.2385,141700.0
2014-12-18 13:40:00,92.93,92.97,92.7,92.7,123900.0,71.2385,71.2692,71.0622,71.0622,123900.0
2014-12-18 13:50:00,92.7,92.92,92.67,92.92,119200.0,71.0622,71.2309,71.0392,71.2309,119200.0
2014-12-18 14:00:00,92.92,92.94,92.76,92.81,157300.0,71.2309,71.2462,71.1082,71.1466,157300.0
2014-12-18 14:10:00,92.81,92.91,92.78,92.9,121000.0,71.1466,71.2232,71.1236,71.2155,121000.0
2014-12-18 14:20:00,92.9,92.99,92.86,92.87,109400.0,71.2155,71.2845,71.1849,71.1925,109400.0
2014-12-18 14:30:00,92.87,92.94,92.73,92.94,135600.0,71.1925,71.2462,71.0852,71.2462,135600.0
2014-12-18 14:40:00,92.92,93.0,92.81,92.85,143600.0,71.2309,71.2922,71.1466,71.1772,143600.0
2014-12-18 14:50:00,92.85,93.0,92.79,92.95,169500.0,71.1772,71.2922,71.1312,71.2539,169500.0
2014-12-18 15:00:00,92.95,93.08,92.84,93.04,210600.0,71.2539,71.3535,71.1696,71.3229,210600.0
2014-12-18 15:10:00,93.04,93.15,92.96,93.1,200200.0,71.3229,71.4072,71.2615,71.3689,200200.0
2014-12-18 15:20:00,93.1,93.22,93.07,93.21,280400.0,71.3689,71.4609,71.3459,71.4532,280400.0
2014-12-18 15:30:00,93.2,93.49,93.2,93.39,399300.0,71.4455,71.6678,71.4455,71.5912,399300.0
2014-12-18 15:40:00,93.39,93.63,93.36,93.63,522800.0,71.5912,71.7752,71.5682,71.7752,522800.0
2014-12-18 15:50:00,93.62,93.74,93.59,93.69,748100.0,71.7675,71.8595,71.7445,71.8211,748100.0
2014-12-19 09:30:00,93.51,94.32,93.51,93.9,2276300.0,71.6832,72.3041,71.6832,71.9821,2276300.0
2014-12-19 09:40:00,93.9,93.91,93.29,93.51,281000.0,71.9821,71.9898,71.5145,71.6832,281000.0
2014-12-19 09:50:00,93.52,93.52,93.14,93.37,215200.0,71.6908,71.6908,71.3995,71.5758,215200.0
2014-12-19 10:00:00,93.38,93.43,93.22,93.26,158000.0,71.5835,71.6218,71.4609,71.4915,158000.0
2014-12-19 10:10:00,93.27,93.28,93.14,93.17,100000.0,71.4992,71.5068,71.3995,71.4225,100000.0
2014-12-19 10:20:00,93.17,93.31,93.08,93.16,118700.0,71.4225,71.5298,71.3535,71.4149,118700.0
2014-12-19 10:30:00,93.17,93.22,93.06,93.12,140100.0,71.4225,71.4609,71.3382,71.3842,140100.0
2014-12-19 10:40:00,93.12,93.19,92.95,93.09,190000.0,71.3842,71.4379,71.2539,71.3612,190000.0
2014-12-19 10:50:00,93.08,93.28,93.05,93.14,158900.0,71.3535,71.5068,71.3305,71.3995,158900.0
2014-12-19 11:00:00,93.13,93.17,93.03,93.08,139300.0,71.3919,71.4225,71.3152,71.3535,139300.0
2014-12-19 11:10:00,93.07,93.29,93.02,93.19,117500.0,71.3459,71.5145,71.3075,71.4379,117500.0
2014-12-19 11:20:00,93.19,93.21,93.09,93.13,137800.0,71.4379,71.4532,71.3612,71.3919,137800.0
2014-12-19 11:30:00,93.14,93.15,93.02,93.07,90500.0,71.3995,71.4072,71.3075,71.3459,90500.0
2014-12-19 11:40:00,93.06,93.13,92.97,93.03,89500.0,71.3382,71.3919,71.2692,71.3152,89500.0
2014-12-19 11:50:00,93.04,93.22,93.03,93.16,94100.0,71.3229,71.4609,71.3152,71.4149,94100.0
2014-12-19 12:00:00,93.16,93.24,93.09,93.17,79200.0,71.4149,71.4762,71.3612,71.4225,79200.0
2014-12-19 12:10:00,93.16,93.34,93.15,93.31,77800.0,71.4149,71.5528,71.4072,71.5298,77800.0
2014-12-19 12:20:00,93.31,93.31,93.1,93.21,96100.0,71.5298,71.5298,71.3689,71.4532,96100.0
2014-12-19 12:30:00,93.21,93.25,93.12,93.21,77200.0,71.4532,71.4838,71.3842,71.4532,77200.0
2014-12-19 12:40:00,93.21,93.4,93.2,93.33,84300.0,71.4532,71.5988,71.4455,71.5452,84300.0
2014-12-19 12:50:00,93.33,93.52,93.31,93.32,175500.0,71.5452,71.6908,71.5298,71.5375,175500.0
2014-12-19 13:00:00,93.32,93.44,93.28,93.29,107500.0,71.5375,71.6295,71.5068,71.5145,107500.0
2014-12-19 13:10:00,93.28,93.36,93.22,93.34,116700.0,71.5068,71.5682,71.4609,71.5528,116700.0
2014-12-19 13:20:00,93.36,93.41,93.27,93.34,112300.0,71.5682,71.6065,71.4992,71.5528,112300.0
2014-12-19 13:30:00,93.34,93.42,93.29,93.37,98000.0,71.5528,71.6142,71.5145,71.5758,98000.0
2014-12-19 13:40:00,93.37,93.49,93.36,93.45,71500.0,71.5758,71.6678,71.5682,71.6372,71500.0
2014-12-19 13:50:00,93.45,93.52,93.37,93.39,80600.0,71.6372,71.6908,71.5758,71.5912,80600.0
2014-12-19 14:00:00,93.39,93.41,93.26,93.36,95000.0,71.5912,71.6065,71.4915,71.5682,95000.0
2014-12-19 14:10:00,93.36,93.38,93.2,93.24,133900.0,71.5682,71.5835,71.4455,71.4762,133900.0
2014-12-19 14:20:00,93.24,93.36,93.24,93.36,84300.0,71.4762,71.5682,71.4762,71.5682,84300.0
2014-12-19 14:30:00,93.35,93.48,93.35,93.42,110200.0,71.5605,71.6602,71.5605,71.6142,110200.0
2014-12-19 14:40:00,93.43,93.52,93.41,93.46,89800.0,71.6218,71.6908,71.6065,71.6448,89800.0
2014-12-19 14:50:00,93.46,93.66,93.46,93.59,120000.0,71.6448,71.7981,71.6448,71.7445,120000.0
2014-12-19 15:00:00,93.6,93.6,93.4,93.49,131200.0,71.7522,71.7522,71.5988,71.6678,131200.0
2014-12-19 15:10:00,93.49,93.79,93.45,93.77,193400.0,71.6678,71.8978,71.6372,71.8825,193400.0
2014-12-19 15:20:00,93.77,93.87,93.76,93.85,229400.0,71.8825,71.9591,71.8748,71.9438,229400.0
2014-12-19 15:30:00,93.85,93.92,93.7,93.72,217800.0,71.9438,71.9975,71.8288,71.8441,217800.0
2014-12-19 15:40:00,93.72,93.72,93.49,93.51,275300.0,71.8441,71.8441,71.6678,71.6832,275300.0
2014-12-19 15:50:00,93.5,93.51,93.26,93.31,542900.0,71.6755,71.6832,71.4915,71.5298,542900.0
2014-12-22 09:30:00,93.28,93.98,93.03,93.93,378400.0,71.5068,72.0435,71.3152,72.0051,378400.0
2014-12-22 09:40:00,93.93,94.02,93.73,93.84,193400.0,72.0051,72.0741,71.8518,71.9361,193400.0
2014-12-22 09:50:00,93.84,93.86,93.45,93.46,128600.0,71.9361,71.9515,71.6372,71.6448,128600.0
2014-12-22 10:00:00,93.44,93.55,93.27,93.54,146800.0,71.6295,71.7138,71.4992,71.7062,146800.0
2014-12-22 10:10:00,93.54,93.83,93.52,93.76,73900.0,71.7062,71.9285,71.6908,71.8748,73900.0
2014-12-22 10:20:00,93.78,93.92,93.7,93.82,97500.0,71.8901,71.9975,71.8288,71.9208,97500.0
2014-12-22 10:30:00,93.82,93.87,93.71,93.73,70900.0,71.9208,71.9591,71.8365,71.8518,70900.0
2014-12-22 10:40:00,93.74,93.85,93.7,93.84,102800.0,71.8595,71.9438,71.8288,71.9361,102800.0
2014-12-22 10:50:00,93.84,93.93,93.81,93.93,150800.0,71.9361,72.0051,71.9131,72.0051,150800.0
2014-12-22 11:00:00,93.92,93.94,93.71,93.72,181200.0,71.9975,72.0128,71.8365,71.8441,181200.0
2014-12-22 11:10:00,93.71,93.81,93.62,93.74,74200.0,71.8365,71.9131,71.7675,71.8595,74200.0
2014-12-22 11:20:00,93.73,93.86,93.73,93.85,62600.0,71.8518,71.9515,71.8518,71.9438,62600.0
2014-12-22 11:30:00,93.85,93.91,93.82,93.86,57300.0,71.9438,71.9898,71.9208,71.9515,57300.0
2014-12-22 11:40:00,93.86,93.93,93.82,93.84,103100.0,71.9515,72.0051,71.9208,71.9361,103100.0
2014-12-22 11:50:00,93.83,93.83,93.64,93.66,35100.0,71.9285,71.9285,71.7828,71.7981,35100.0
2014-12-22 12:00:00,93.67,93.71,93.62,93.7,35000.0,71.8058,71.8365,71.7675,71.8288,35000.0
2014-12-22 12:10:00,93.69,93.77,93.65,93.66,46900.0,71.8211,71.8825,71.7905,71.7981,46900.0
2014-12-22 12:20:00,93.66,93.67,93.59,93.59,51900.0,71.7981,71.8058,71.7445,71.7445,51900.0
2014-12-22 12:30:00,93.59,93.66,93.55,93.65,63300.0,71.7445,71.7981,71.7138,71.7905,63300.0
2014-12-22 12:40:00,93.64,93.65,93.58,93.61,52800.0,71.7828,71.7905,71.7368,71.7598,52800.0
2014-12-22 12:50:00,93.61,93.67,93.56,93.63,61700.0,71.7598,71.8058,71.7215,71.7752,61700.0
2014-12-22 13:00:00,93.64,93.74,93.64,93.71,44300.0,71.7828,71.8595,71.7828,71.8365,44300.0
2014-12-22 13:10:00,93.72,93.78,93.67,93.77,51000.0,71.8441,71.8901,71.8058,71.8825,51000.0
2014-12-22 13:20:00,93.78,93.78,93.68,93.69,38300.0,71.8901,71.8901,71.8135,71.8211,38300.0
2014-12-22 13:30:00,93.68,93.71,93.62,93.62,51900.0,71.8135,71.8365,71.7675,71.7675,51900.0
2014-12-22 13:40:00,93.62,93.7,93.57,93.66,57800.0,71.7675,71.8288,71.7292,71.7981,57800.0
2014-12-22 13:50:00,93.64,93.64,93.52,93.58,29700.0,71.7828,71.7828,71.6908,71.7368,29700.0
2014-12-22 14:00:00,93.58,93.66,93.51,93.63,43500.0,71.7368,71.7981,71.6832,71.7752,43500.0
2014-12-22 14:10:00,93.63,93.69,93.6,93.6,29700.0,71.7752,71.8211,71.7522,71.7522,29700.0
2014-12-22 14:20:00,93.6,93.7,93.6,93.67,40900.0,71.7522,71.8288,71.7522,71.8058,40900.0
2014-12-22 14:30:00,93.67,93.7,93.58,93.59,46500.0,71.8058,71.8288,71.7368,71.7445,46500.0
2014-12-22 14:40:00,93.59,93.77,93.59,93.74,55000.0,71.7445,71.8825,71.7445,71.8595,55000.0
2014-12-22 14:50:00,93.75,93.83,93.73,93.82,78900.0,71.8671,71.9285,71.8518,71.9208,78900.0
2014-12-22 15:00:00,93.83,93.91,93.82,93.86,126600.0,71.9285,71.9898,71.9208,71.9515,126600.0
2014-12-22 15:10:00,93.87,93.87,93.74,93.77,134600.0,71.9591,71.9591,71.8595,71.8825,134600.0
2014-12-22 15:20:00,93.77,93.87,93.76,93.87,94400.0,71.8825,71.9591,71.8748,71.9591,94400.0
2014-12-22 15:30:00,93.87,93.95,93.84,93.86,150900.0,71.9591,72.0205,71.9361,71.9515,150900.0
2014-12-22 15:40:00,93.85,93.94,93.82,93.85,205800.0,71.9438,72.0128,71.9208,71.9438,205800.0
2014-12-22 15:50:00,93.85,93.93,93.81,93.92,402700.0,71.9438,72.0051,71.9131,71.9975,402700.0
2014-12-23 09:30:00,94.36,94.38,94.01,94.33,257600.0,72.3348,72.3501,72.0665,72.3118,257600.0
2014-12-23 09:40:00,94.31,94.63,94.3,94.48,78200.0,72.2964,72.5417,72.2888,72.4267,78200.0
2014-12-23 09:50:00,94.47,94.63,94.42,94.55,82600.0,72.4191,72.5417,72.3808,72.4804,82600.0
2014-12-23 10:00:00,94.56,94.82,94.53,94.7,120600.0,72.4881,72.6874,72.4651,72.5954,120600.0
2014-12-23 10:10:00,94.71,94.74,94.46,94.5,127100.0,72.6031,72.6261,72.4114,72.4421,127100.0
2014-12-23 10:20:00,94.5,94.59,94.43,94.44,78500.0,72.4421,72.5111,72.3884,72.3961,78500.0
2014-12-23 10:30:00,94.44,94.55,94.31,94.33,71000.0,72.3961,72.4804,72.2964,72.3118,71000.0
2014-12-23 10:40:00,94.32,94.47,94.3,94.41,51500.0,72.3041,72.4191,72.2888,72.3731,51500.0
2014-12-23 10:50:00,94.41,94.44,94.23,94.31,85400.0,72.3731,72.3961,72.2351,72.2964,85400.0
2014-12-23 11:00:00,94.31,94.41,94.26,94.27,70100.0,72.2964,72.3731,72.2581,72.2658,70100.0
2014-12-23 11:10:00,94.27,94.46,94.27,94.42,59800.0,72.2658,72.4114,72.2658,72.3808,59800.0
2014-12-23 11:20:00,94.41,94.44,94.26,94.26,61000.0,72.3731,72.3961,72.2581,72.2581,61000.0
2014-12-23 11:30:00,94.26,94.39,94.2,94.23,59700.0,72.2581,72.3578,72.2121,72.2351,59700.0
2014-12-23 11:40:00,94.23,94.24,94.14,94.15,61600.0,72.2351,72.2428,72.1661,72.1738,61600.0
2014-12-23 11:50:00,94.15,94.17,94.06,94.08,42800.0,72.1738,72.1891,72.1048,72.1201,42800.0
2014-12-23 12:00:00,94.08,94.09,94.02,94.06,53800.0,72.1201,72.1278,72.0741,72.1048,53800.0
2014-12-23 12:10:00,94.06,94.17,94.02,94.16,42100.0,72.1048,72.1891,72.0741,72.1814,42100.0
2014-12-23 12:20:00,94.17,94.24,94.17,94.21,45300.0,72.1891,72.2428,72.1891,72.2198,45300.0
2014-12-23 12:30:00,94.21,94.28,94.15,94.26,50500.0,72.2198,72.2734,72.1738,72.2581,50500.0
2014-12-23 12:40:00,94.26,94.27,94.15,94.24,46400.0,72.2581,72.2658,72.1738,72.2428,46400.0
2014-12-23 12:50:00,94.25,94.25,94.11,94.22,46800.0,72.2504,72.2504,72.1431,72.2274,46800.0
2014-12-23 13:00:00,94.22,94.29,94.16,94.27,39500.0,72.2274,72.2811,72.1814,72.2658,39500.0
2014-12-23 13:10:00,94.27,94.34,94.19,94.2,49300.0,72.2658,72.3194,72.2044,72.2121,49300.0
2014-12-23 13:20:00,94.19,94.24,94.14,94.23,45300.0,72.2044,72.2428,72.1661,72.2351,45300.0
2014-12-23 13:30:00,94.23,94.27,94.18,94.19,36500.0,72.2351,72.2658,72.1968,72.2044,36500.0
2014-12-23 13:40:00,94.18,94.29,94.17,94.21,35600.0,72.1968,72.2811,72.1891,72.2198,35600.0
2014-12-23 13:50:00,94.2,94.22,94.13,94.13,60000.0,72.2121,72.2274,72.1584,72.1584,60000.0
2014-12-23 14:00:00,94.14,94.18,94.02,94.15,106600.0,72.1661,72.1968,72.0741,72.1738,106600.0
2014-12-23 14:10:00,94.16,94.16,94.04,94.04,55100.0,72.1814,72.1814,72.0894,72.0894,55100.0
2014-12-23 14:20:00,94.04,94.08,94.02,94.03,39400.0,72.0894,72.1201,72.0741,72.0818,39400.0
2014-12-23 14:30:00,94.03,94.17,94.03,94.14,58400.0,72.0818,72.1891,72.0818,72.1661,58400.0
2014-12-23 14:40:00,94.14,94.16,94.09,94.12,64800.0,72.1661,72.1814,72.1278,72.1508,64800.0
2014-12-23 14:50:00,94.12,94.18,94.11,94.14,74100.0,72.1508,72.1968,72.1431,72.1661,74100.0
2014-12-23 15:00:00,94.14,94.2,94.12,94.2,69100.0,72.1661,72.2121,72.1508,72.2121,69100.0
2014-12-23 15:10:00,94.2,94.24,94.17,94.21,51800.0,72.2121,72.2428,72.1891,72.2198,51800.0
2014-12-23 15:20:00,94.21,94.25,94.11,94.21,81000.0,72.2198,72.2504,72.1431,72.2198,81000.0
2014-12-23 15:30:00,94.22,94.22,94.15,94.18,90100.0,72.2274,72.2274,72.1738,72.1968,90100.0
2014-12-23 15:40:00,94.19,94.25,94.16,94.23,132800.0,72.2044,72.2504,72.1814,72.2351,132800.0
2014-12-23 15:50:00,94.23,94.26,94.14,94.2,199000.0,72.2351,72.2581,72.1661,72.2121,199000.0
2014-12-24 09:30:00,94.22,94.54,94.09,94.46,249300.0,72.2274,72.4727,72.1278,72.4114,249300.0
2014-12-24 09:40:00,94.44,94.49,94.19,94.44,61800.0,72.3961,72.4344,72.2044,72.3961,61800.0
2014-12-24 09:50:00,94.41,94.46,94.3,94.43,66300.0,72.3731,72.4114,72.2888,72.3884,66300.0
2014-12-24 10:00:00,94.42,94.42,94.34,94.37,94300.0,72.3808,72.3808,72.3194,72.3424,94300.0
2014-12-24 10:10:00,94.34,94.34,94.06,94.15,55400.0,72.3194,72.3194,72.1048,72.1738,55400.0
2014-12-24 10:20:00,94.14,94.27,94.08,94.12,66700.0,72.1661,72.2658,72.1201,72.1508,66700.0
2014-12-24 10:30:00,94.13,94.18,93.98,93.99,40800.0,72.1584,72.1968,72.0435,72.0511,40800.0
2014-12-24 10:40:00,93.99,94.21,93.97,94.2,44400.0,72.0511,72.2198,72.0358,72.2121,44400.0
2014-12-24 10:50:00,94.19,94.26,94.09,94.15,70800.0,72.2044,72.2581,72.1278,72.1738,70800.0
2014-12-24 11:00:00,94.15,94.27,94.09,94.09,30300.0,72.1738,72.2658,72.1278,72.1278,30300.0
2014-12-24 11:10:00,94.07,94.2,94.0,94.17,43300.0,72.1124,72.2121,72.0588,72.1891,43300.0
2014-12-24 11:20:00,94.17,94.2,94.01,94.01,33400.0,72.1891,72.2121,72.0665,72.0665,33400.0
2014-12-24 11:30:00,94.02,94.03,93.83,93.86,72200.0,72.0741,72.0818,71.9285,71.9515,72200.0
2014-12-24 11:40:00,93.87,93.87,93.77,93.86,41600.0,71.9591,71.9591,71.8825,71.9515,41600.0
2014-12-24 11:50:00,93.85,94.0,93.84,93.9,44900.0,71.9438,72.0588,71.9361,71.9821,44900.0
2014-12-24 12:00:00,93.9,93.99,93.87,93.95,45400.0,71.9821,72.0511,71.9591,72.0205,45400.0
2014-12-24 12:10:00,93.95,93.97,93.9,93.93,38600.0,72.0205,72.0358,71.9821,72.0051,38600.0
2014-12-24 12:20:00,93.93,93.94,93.83,93.93,33200.0,72.0051,72.0128,71.9285,72.0051,33200.0
2014-12-24 12:30:00,93.92,93.95,93.74,93.78,60900.0,71.9975,72.0205,71.8595,71.8901,60900.0
2014-12-24 12:40:00,93.77,93.93,93.74,93.86,79800.0,71.8825,72.0051,71.8595,71.9515,79800.0
2014-12-24 12:50:00,93.86,93.95,93.8,93.84,98200.0,71.9515,72.0205,71.9055,71.9361,98200.0
2014-12-26 09:30:00,94.1,94.32,93.95,94.19,195300.0,72.1354,72.3041,72.0205,72.2044,195300.0
2014-12-26 09:40:00,94.18,94.28,94.03,94.21,85400.0,72.1968,72.2734,72.0818,72.2198,85400.0
2014-12-26 09:50:00,94.22,94.3,94.22,94.28,52800.0,72.2274,72.2888,72.2274,72.2734,52800.0
2014-12-26 10:00:00,94.28,94.31,94.18,94.28,31100.0,72.2734,72.2964,72.1968,72.2734,31100.0
2014-12-26 10:10:00,94.26,94.28,94.21,94.22,39500.0,72.2581,72.2734,72.2198,72.2274,39500.0
2014-12-26 10:20:00,94.21,94.37,94.17,94.28,56600.0,72.2198,72.3424,72.1891,72.2734,56600.0
2014-12-26 10:30:00,94.29,94.36,94.17,94.34,45300.0,72.2811,72.3348,72.1891,72.3194,45300.0
2014-12-26 10:40:00,94.34,94.41,94.31,94.37,47100.0,72.3194,72.3731,72.2964,72.3424,47100.0
2014-12-26 10:50:00,94.36,94.43,94.34,94.39,43100.0,72.3348,72.3884,72.3194,72.3578,43100.0
2014-12-26 11:00:00,94.4,94.49,94.38,94.48,37700.0,72.3654,72.4344,72.3501,72.4267,37700.0
2014-12-26 11:10:00,94.48,94.51,94.41,94.43,44600.0,72.4267,72.4497,72.3731,72.3884,44600.0
2014-12-26 11:20:00,94.43,94.44,94.34,94.34,34500.0,72.3884,72.3961,72.3194,72.3194,34500.0
2014-12-26 11:30:00,94.34,94.39,94.28,94.36,29400.0,72.3194,72.3578,72.2734,72.3348,29400.0
2014-12-26 11:40:00,94.36,94.4,94.34,94.35,30000.0,72.3348,72.3654,72.3194,72.3271,30000.0
2014-12-26 11:50:00,94.35,94.44,94.35,94.43,37500.0,72.3271,72.3961,72.3271,72.3884,37500.0
2014-12-26 12:00:00,94.44,94.51,94.42,94.49,100200.0,72.3961,72.4497,72.3808,72.4344,100200.0
2014-12-26 12:10:00,94.49,94.53,94.45,94.45,44000.0,72.4344,72.4651,72.4037,72.4037,44000.0
2014-12-26 12:20:00,94.45,94.51,94.44,94.47,29500.0,72.4037,72.4497,72.3961,72.4191,29500.0
2014-12-26 12:30:00,94.47,94.53,94.46,94.49,35800.0,72.4191,72.4651,72.4114,72.4344,35800.0
2014-12-26 12:40:00,94.49,94.6,94.49,94.59,39000.0,72.4344,72.5187,72.4344,72.5111,39000.0
2014-12-26 12:50:00,94.59,94.64,94.51,94.61,34800.0,72.5111,72.5494,72.4497,72.5264,34800.0
2014-12-26 13:00:00,94.62,94.64,94.57,94.57,57800.0,72.5341,72.5494,72.4957,72.4957,57800.0
2014-12-26 13:10:00,94.56,94.67,94.51,94.64,20900.0,72.4881,72.5724,72.4497,72.5494,20900.0
2014-12-26 13:20:00,94.64,94.71,94.63,94.67,37900.0,72.5494,72.6031,72.5417,72.5724,37900.0
2014-12-26 13:30:00,94.67,94.74,94.64,94.7,45400.0,72.5724,72.6261,72.5494,72.5954,45400.0
2014-12-26 13:40:00,94.7,94.77,94.67,94.77,23200.0,72.5954,72.6491,72.5724,72.6491,23200.0
2014-12-26 13:50:00,94.76,94.8,94.72,94.79,41000.0,72.6414,72.6721,72.6107,72.6644,41000.0
2014-12-26 14:00:00,94.79,94.83,94.71,94.73,48500.0,72.6644,72.6951,72.6031,72.6184,48500.0
2014-12-26 14:10:00,94.73,94.83,94.64,94.65,212200.0,72.6184,72.6951,72.5494,72.5571,212200.0
2014-12-26 14:20:00,94.66,94.72,94.65,94.67,64000.0,72.5647,72.6107,72.5571,72.5724,64000.0
2014-12-26 14:30:00,94.66,94.7,94.59,94.69,148200.0,72.5647,72.5954,72.5111,72.5877,148200.0
2014-12-26 14:40:00,94.68,94.72,94.58,94.61,66900.0,72.5801,72.6107,72.5034,72.5264,66900.0
2014-12-26 14:50:00,94.62,94.68,94.58,94.62,23400.0,72.5341,72.5801,72.5034,72.5341,23400.0
2014-12-26 15:00:00,94.62,94.67,94.61,94.64,73900.0,72.5341,72.5724,72.5264,72.5494,73900.0
2014-12-26 15:10:00,94.65,94.73,94.62,94.71,66600.0,72.5571,72.6184,72.5341,72.6031,66600.0
2014-12-26 15:20:00,94.72,94.78,94.69,94.77,85400.0,72.6107,72.6567,72.5877,72.6491,85400.0
2014-12-26 15:30:00,94.76,94.85,94.75,94.84,95000.0,72.6414,72.7104,72.6337,72.7027,95000.0
2014-12-26 15:40:00,94.84,94.93,94.75,94.88,407900.0,72.7027,72.7717,72.6337,72.7334,407900.0
2014-12-26 15:50:00,94.87,94.88,94.8,94.81,257000.0,72.7257,72.7334,72.6721,72.6797,257000.0
2014-12-29 09:30:00,94.32,94.96,94.26,94.86,183400.0,72.3041,72.7947,72.2581,72.718,183400.0
2014-12-29 09:40:00,94.86,95.0,94.7,94.99,124000.0,72.718,72.8254,72.5954,72.8177,124000.0
2014-12-29 09:50:00,94.99,95.35,94.98,95.32,138000.0,72.8177,73.0937,72.81,73.0707,138000.0
2014-12-29 10:00:00,95.32,95.32,94.97,95.06,105600.0,73.0707,73.0707,72.8024,72.8714,105600.0
2014-12-29 10:10:00,95.06,95.3,95.03,95.28,59800.0,72.8714,73.0553,72.8484,73.04,59800.0
2014-12-29 10:20:00,95.28,95.46,95.23,95.38,85400.0,73.04,73.178,73.0017,73.1167,85400.0
2014-12-29 10:30:00,95.38,95.46,95.19,95.19,53300.0,73.1167,73.178,72.971,72.971,53300.0
2014-12-29 10:40:00,95.18,95.18,95.1,95.15,48000.0,72.9634,72.9634,72.902,72.9404,48000.0
2014-12-29 10:50:00,95.16,95.28,95.09,95.09,88200.0,72.948,73.04,72.8944,72.8944,88200.0
2014-12-29 11:00:00,95.08,95.09,94.9,94.9,33400.0,72.8867,72.8944,72.7487,72.7487,33400.0
2014-12-29 11:10:00,94.91,95.05,94.87,94.94,147800.0,72.7564,72.8637,72.7257,72.7794,147800.0
2014-12-29 11:20:00,94.92,95.02,94.91,94.95,67900.0,72.764,72.8407,72.7564,72.787,67900.0
2014-12-29 11:30:00,94.95,95.01,94.95,94.96,74800.0,72.787,72.833,72.787,72.7947,74800.0
2014-12-29 11:40:00,94.96,95.06,94.96,95.03,41700.0,72.7947,72.8714,72.7947,72.8484,41700.0
2014-12-29 11:50:00,95.02,95.06,94.99,95.0,87700.0,72.8407,72.8714,72.8177,72.8254,87700.0
2014-12-29 12:00:00,94.99,95.01,94.84,94.86,38200.0,72.8177,72.833,72.7027,72.718,38200.0
2014-12-29 12:10:00,94.87,94.95,94.86,94.94,29700.0,72.7257,72.787,72.718,72.7794,29700.0
2014-12-29 12:20:00,94.94,94.98,94.91,94.93,51800.0,72.7794,72.81,72.7564,72.7717,51800.0
2014-12-29 12:30:00,94.92,95.0,94.92,95.0,36500.0,72.764,72.8254,72.764,72.8254,36500.0
2014-12-29 12:40:00,95.01,95.06,94.99,95.05,51100.0,72.833,72.8714,72.8177,72.8637,51100.0
2014-12-29 12:50:00,95.06,95.06,94.97,94.98,34800.0,72.8714,72.8714,72.8024,72.81,34800.0
2014-12-29 13:00:00,94.99,95.02,94.95,94.98,40300.0,72.8177,72.8407,72.787,72.81,40300.0
2014-12-29 13:10:00,94.98,95.04,94.96,94.98,78000.0,72.81,72.856,72.7947,72.81,78000.0
2014-12-29 13:20:00,94.97,95.03,94.96,95.03,112000.0,72.8024,72.8484,72.7947,72.8484,112000.0
2014-12-29 13:30:00,95.03,95.06,94.98,94.99,56000.0,72.8484,72.8714,72.81,72.8177,56000.0
2014-12-29 13:40:00,94.99,95.03,94.97,94.98,88800.0,72.8177,72.8484,72.8024,72.81,88800.0
2014-12-29 13:50:00,94.98,95.04,94.98,95.04,77400.0,72.81,72.856,72.81,72.856,77400.0
2014-12-29 14:00:00,95.04,95.07,95.02,95.05,50200.0,72.856,72.879,72.8407,72.8637,50200.0
2014-12-29 14:10:00,95.05,95.11,95.04,95.08,52500.0,72.8637,72.9097,72.856,72.8867,52500.0
2014-12-29 14:20:00,95.06,95.11,95.06,95.07,54600.0,72.8714,72.9097,72.8714,72.879,54600.0
2014-12-29 14:30:00,95.07,95.1,95.03,95.04,47000.0,72.879,72.902,72.8484,72.856,47000.0
2014-12-29 14:40:00,95.06,95.12,95.06,95.11,43400.0,72.8714,72.9174,72.8714,72.9097,43400.0
2014-12-29 14:50:00,95.1,95.2,95.09,95.15,67400.0,72.902,72.9787,72.8944,72.9404,67400.0
2014-12-29 15:00:00,95.14,95.28,95.13,95.25,58000.0,72.9327,73.04,72.925,73.017,58000.0
2014-12-29 15:10:00,95.26,95.26,95.13,95.17,61100.0,73.0247,73.0247,72.925,72.9557,61100.0
2014-12-29 15:20:00,95.18,95.22,95.14,95.17,67000.0,72.9634,72.994,72.9327,72.9557,67000.0
2014-12-29 15:30:00,95.16,95.22,95.05,95.06,159600.0,72.948,72.994,72.8637,72.8714,159600.0
2014-12-29 15:40:00,95.06,95.18,95.01,95.14,238200.0,72.8714,72.9634,72.833,72.9327,238200.0
2014-12-29 15:50:00,95.14,95.15,95.0,95.06,251700.0,72.9327,72.9404,72.8254,72.8714,251700.0
2014-12-30 09:30:00,94.85,95.0,94.44,94.65,201300.0,72.7104,72.8254,72.3961,72.5571,201300.0
2014-12-30 09:40:00,94.65,94.76,94.54,94.66,62200.0,72.5571,72.6414,72.4727,72.5647,62200.0
2014-12-30 09:50:00,94.66,94.73,94.51,94.73,91000.0,72.5647,72.6184,72.4497,72.6184,91000.0
2014-12-30 10:00:00,94.73,94.83,94.6,94.81,72600.0,72.6184,72.6951,72.5187,72.6797,72600.0
2014-12-30 10:10:00,94.82,94.88,94.77,94.88,51600.0,72.6874,72.7334,72.6491,72.7334,51600.0
2014-12-30 10:20:00,94.87,94.9,94.72,94.72,167500.0,72.7257,72.7487,72.6107,72.6107,167500.0
2014-12-30 10:30:00,94.72,94.72,94.61,94.66,70100.0,72.6107,72.6107,72.5264,72.5647,70100.0
2014-12-30 10:40:00,94.67,94.74,94.62,94.64,61900.0,72.5724,72.6261,72.5341,72.5494,61900.0
2014-12-30 10:50:00,94.64,94.64,94.51,94.64,48600.0,72.5494,72.5494,72.4497,72.5494,48600.0
2014-12-30 11:00:00,94.63,94.64,94.55,94.59,41500.0,72.5417,72.5494,72.4804,72.5111,41500.0
2014-12-30 11:10:00,94.59,94.6,94.42,94.5,40300.0,72.5111,72.5187,72.3808,72.4421,40300.0
2014-12-30 11:20:00,94.5,94.53,94.38,94.38,56300.0,72.4421,72.4651,72.3501,72.3501,56300.0
2014-12-30 11:30:00,94.38,94.42,94.26,94.41,50800.0,72.3501,72.3808,72.2581,72.3731,50800.0
2014-12-30 11:40:00,94.4,94.49,94.38,94.47,30000.0,72.3654,72.4344,72.3501,72.4191,30000.0
2014-12-30 11:50:00,94.48,94.54,94.4,94.42,39300.0,72.4267,72.4727,72.3654,72.3808,39300.0
2014-12-30 12:00:00,94.42,94.55,94.41,94.44,22900.0,72.3808,72.4804,72.3731,72.3961,22900.0
2014-12-30 12:10:00,94.42,94.46,94.35,94.38,32700.0,72.3808,72.4114,72.3271,72.3501,32700.0
2014-12-30 12:20:00,94.38,94.41,94.35,94.4,29800.0,72.3501,72.3731,72.3271,72.3654,29800.0
2014-12-30 12:30:00,94.4,94.46,94.35,94.45,30300.0,72.3654,72.4114,72.3271,72.4037,30300.0
2014-12-30 12:40:00,94.45,94.48,94.37,94.44,62800.0,72.4037,72.4267,72.3424,72.3961,62800.0
2014-12-30 12:50:00,94.43,94.46,94.38,94.43,33800.0,72.3884,72.4114,72.3501,72.3884,33800.0
2014-12-30 13:00:00,94.44,94.44,94.39,94.42,34700.0,72.3961,72.3961,72.3578,72.3808,34700.0
2014-12-30 13:10:00,94.41,94.46,94.36,94.37,45100.0,72.3731,72.4114,72.3348,72.3424,45100.0
2014-12-30 13:20:00,94.36,94.38,94.16,94.24,73400.0,72.3348,72.3501,72.1814,72.2428,73400.0
2014-12-30 13:30:00,94.25,94.29,94.21,94.23,58500.0,72.2504,72.2811,72.2198,72.2351,58500.0
2014-12-30 13:40:00,94.23,94.24,94.1,94.14,51600.0,72.2351,72.2428,72.1354,72.1661,51600.0
2014-12-30 13:50:00,94.14,94.23,94.09,94.22,48900.0,72.1661,72.2351,72.1278,72.2274,48900.0
2014-12-30 14:00:00,94.22,94.27,94.15,94.27,36500.0,72.2274,72.2658,72.1738,72.2658,36500.0
2014-12-30 14:10:00,94.26,94.32,94.22,94.25,30700.0,72.2581,72.3041,72.2274,72.2504,30700.0
2014-12-30 14:20:00,94.25,94.28,94.16,94.16,50500.0,72.2504,72.2734,72.1814,72.1814,50500.0
2014-12-30 14:30:00,94.16,94.23,94.07,94.23,60700.0,72.1814,72.2351,72.1124,72.2351,60700.0
2014-12-30 14:40:00,94.23,94.26,94.21,94.23,63700.0,72.2351,72.2581,72.2198,72.2351,63700.0
2014-12-30 14:50:00,94.23,94.29,94.22,94.25,48600.0,72.2351,72.2811,72.2274,72.2504,48600.0
2014-12-30 15:00:00,94.25,94.37,94.24,94.33,54100.0,72.2504,72.3424,72.2428,72.3118,54100.0
2014-12-30 15:10:00,94.33,94.34,94.22,94.26,71400.0,72.3118,72.3194,72.2274,72.2581,71400.0
2014-12-30 15:20:00,94.26,94.32,94.26,94.3,54700.0,72.2581,72.3041,72.2581,72.2888,54700.0
2014-12-30 15:30:00,94.31,94.36,94.24,94.33,107900.0,72.2964,72.3348,72.2428,72.3118,107900.0
2014-12-30 15:40:00,94.33,94.34,94.21,94.27,153000.0,72.3118,72.3194,72.2198,72.2658,153000.0
2014-12-30 15:50:00,94.27,94.3,94.22,94.23,196500.0,72.2658,72.2888,72.2274,72.2351,196500.0
2014-12-31 09:30:00,93.75,94.35,93.57,94.34,461500.0,71.8671,72.3271,71.7292,72.3194,461500.0
2014-12-31 09:40:00,94.33,94.67,94.29,94.44,97700.0,72.3118,72.5724,72.2811,72.3961,97700.0
2014-12-31 09:50:00,94.47,94.66,94.33,94.56,51300.0,72.4191,72.5647,72.3118,72.4881,51300.0
2014-12-31 10:00:00,94.56,94.8,94.56,94.76,51600.0,72.4881,72.6721,72.4881,72.6414,51600.0
2014-12-31 10:10:00,94.75,94.76,94.38,94.47,136100.0,72.6337,72.6414,72.3501,72.4191,136100.0
2014-12-31 10:20:00,94.49,94.61,94.41,94.51,51400.0,72.4344,72.5264,72.3731,72.4497,51400.0
2014-12-31 10:30:00,94.49,94.57,94.39,94.5,74000.0,72.4344,72.4957,72.3578,72.4421,74000.0
2014-12-31 10:40:00,94.5,94.52,94.39,94.49,48900.0,72.4421,72.4574,72.3578,72.4344,48900.0
2014-12-31 10:50:00,94.5,94.57,94.37,94.51,70000.0,72.4421,72.4957,72.3424,72.4497,70000.0
2014-12-31 11:00:00,94.51,94.55,94.45,94.46,30400.0,72.4497,72.4804,72.4037,72.4114,30400.0
2014-12-31 11:10:00,94.47,94.62,94.46,94.59,66200.0,72.4191,72.5341,72.4114,72.5111,66200.0
2014-12-31 11:20:00,94.59,94.66,94.52,94.52,62800.0,72.5111,72.5647,72.4574,72.4574,62800.0
2014-12-31 11:30:00,94.52,94.57,94.49,94.56,38300.0,72.4574,72.4957,72.4344,72.4881,38300.0
2014-12-31 11:40:00,94.56,94.66,94.53,94.59,47000.0,72.4881,72.5647,72.4651,72.5111,47000.0
2014-12-31 11:50:00,94.58,94.7,94.53,94.55,51300.0,72.5034,72.5954,72.4651,72.4804,51300.0
2014-12-31 12:00:00,94.56,94.66,94.3,94.3,82000.0,72.4881,72.5647,72.2888,72.2888,82000.0
2014-12-31 12:10:00,94.3,94.41,94.28,94.31,34000.0,72.2888,72.3731,72.2734,72.2964,34000.0
2014-12-31 12:20:00,94.31,94.43,93.97,94.22,146000.0,72.2964,72.3884,72.0358,72.2274,146000.0
2014-12-31 12:30:00,94.2,94.24,93.98,94.01,56300.0,72.2121,72.2428,72.0435,72.0665,56300.0
2014-12-31 12:40:00,94.01,94.23,94.0,94.1,39500.0,72.0665,72.2351,72.0588,72.1354,39500.0
2014-12-31 12:50:00,94.11,94.22,94.04,94.15,32000.0,72.1431,72.2274,72.0894,72.1738,32000.0
2014-12-31 13:00:00,94.15,94.26,94.12,94.14,36800.0,72.1738,72.2581,72.1508,72.1661,36800.0
2014-12-31 13:10:00,94.14,94.28,94.14,94.18,47200.0,72.1661,72.2734,72.1661,72.1968,47200.0
2014-12-31 13:20:00,94.16,94.25,94.14,94.2,33900.0,72.1814,72.2504,72.1661,72.2121,33900.0
2014-12-31 13:30:00,94.22,94.3,94.18,94.22,35700.0,72.2274,72.2888,72.1968,72.2274,35700.0
2014-12-31 13:40:00,94.23,94.35,94.14,94.16,60900.0,72.2351,72.3271,72.1661,72.1814,60900.0
2014-12-31 13:50:00,94.16,94.2,94.06,94.2,35200.0,72.1814,72.2121,72.1048,72.2121,35200.0
2014-12-31 14:00:00,94.21,94.32,94.16,94.21,46200.0,72.2198,72.3041,72.1814,72.2198,46200.0
2014-12-31 14:10:00,94.21,94.22,94.01,94.03,57400.0,72.2198,72.2274,72.0665,72.0818,57400.0
2014-12-31 14:20:00,94.02,94.13,94.0,94.05,82600.0,72.0741,72.1584,72.0588,72.0971,82600.0
2014-12-31 14:30:00,94.02,94.06,93.94,93.94,72300.0,72.0741,72.1048,72.0128,72.0128,72300.0
2014-12-31 14:40:00,93.95,94.07,93.87,94.05,53400.0,72.0205,72.1124,71.9591,72.0971,53400.0
2014-12-31 14:50:00,94.05,94.1,94.0,94.02,58800.0,72.0971,72.1354,72.0588,72.0741,58800.0
2014-12-31 15:00:00,94.04,94.08,93.98,94.05,48700.0,72.0894,72.1201,72.0435,72.0971,48700.0
2014-12-31 15:10:00,94.05,94.12,94.0,94.07,170400.0,72.0971,72.1508,72.0588,72.1124,170400.0
2014-12-31 15:20:00,94.06,94.1,94.0,94.04,103600.0,72.1048,72.1354,72.0588,72.0894,103600.0
2014-12-31 15:30:00,94.04,94.11,93.97,94.01,236900.0,72.0894,72.1431,72.0358,72.0665,236900.0
2014-12-31 15:40:00,94.01,94.04,93.83,93.9,234300.0,72.0665,72.0894,71.9285,71.9821,234300.0
2014-12-31 15:50:00,93.89,93.9,93.7,93.71,535900.0,71.9745,71.9821,71.8288,71.8365,535900.0
2015-01-02 09:30:00,94.13,94.46,93.9,94.32,291700.0,72.1584,72.4114,71.9821,72.3041,291700.0
2015-01-02 09:40:00,94.32,94.45,94.1,94.11,164000.0,72.3041,72.4037,72.1354,72.1431,164000.0
2015-01-02 09:50:00,94.12,94.4,94.1,94.39,111900.0,72.1508,72.3654,72.1354,72.3578,111900.0
2015-01-02 10:00:00,94.38,94.77,94.36,94.74,197000.0,72.3501,72.6491,72.3348,72.6261,197000.0
2015-01-02 10:10:00,94.74,94.87,94.72,94.74,188200.0,72.6261,72.7257,72.6107,72.6261,188200.0
2015-01-02 10:20:00,94.74,95.0,94.74,94.84,208400.0,72.6261,72.8254,72.6261,72.7027,208400.0
2015-01-02 10:30:00,94.84,94.85,94.63,94.67,137200.0,72.7027,72.7104,72.5417,72.5724,137200.0
2015-01-02 10:40:00,94.68,94.68,94.43,94.59,157900.0,72.5801,72.5801,72.3884,72.5111,157900.0
2015-01-02 10:50:00,94.59,94.6,94.54,94.57,120100.0,72.5111,72.5187,72.4727,72.4957,120100.0
2015-01-02 11:00:00,94.58,94.63,94.55,94.61,149500.0,72.5034,72.5417,72.4804,72.5264,149500.0
2015-01-02 11:10:00,94.6,94.61,94.2,94.26,153400.0,72.5187,72.5264,72.2121,72.2581,153400.0
2015-01-02 11:20:00,94.26,94.26,94.08,94.08,122000.0,72.2581,72.2581,72.1201,72.1201,122000.0
2015-01-02 11:30:00,94.08,94.16,93.81,93.81,127400.0,72.1201,72.1814,71.9131,71.9131,127400.0
2015-01-02 11:40:00,93.82,93.82,93.63,93.75,143300.0,71.9208,71.9208,71.7752,71.8671,143300.0
2015-01-02 11:50:00,93.75,93.76,93.5,93.51,164700.0,71.8671,71.8748,71.6755,71.6832,164700.0
2015-01-02 12:00:00,93.52,93.83,93.5,93.8,110300.0,71.6908,71.9285,71.6755,71.9055,110300.0
2015-01-02 12:10:00,93.8,93.8,93.59,93.64,80000.0,71.9055,71.9055,71.7445,71.7828,80000.0
2015-01-02 12:20:00,93.64,93.64,93.53,93.57,72400.0,71.7828,71.7828,71.6985,71.7292,72400.0
2015-01-02 12:30:00,93.59,93.67,93.55,93.65,61800.0,71.7445,71.8058,71.7138,71.7905,61800.0
2015-01-02 12:40:00,93.65,93.65,93.52,93.53,136900.0,71.7905,71.7905,71.6908,71.6985,136900.0
2015-01-02 12:50:00,93.51,93.53,93.43,93.49,76400.0,71.6832,71.6985,71.6218,71.6678,76400.0
2015-01-02 13:00:00,93.49,93.5,93.27,93.34,79400.0,71.6678,71.6755,71.4992,71.5528,79400.0
2015-01-02 13:10:00,93.34,93.47,93.34,93.38,60200.0,71.5528,71.6525,71.5528,71.5835,60200.0
2015-01-02 13:20:00,93.38,93.39,93.17,93.19,85200.0,71.5835,71.5912,71.4225,71.4379,85200.0
2015-01-02 13:30:00,93.19,93.33,93.05,93.31,92300.0,71.4379,71.5452,71.3305,71.5298,92300.0
2015-01-02 13:40:00,93.32,93.33,93.14,93.27,72600.0,71.5375,71.5452,71.3995,71.4992,72600.0
2015-01-02 13:50:00,93.28,93.48,93.27,93.47,59400.0,71.5068,71.6602,71.4992,71.6525,59400.0
2015-01-02 14:00:00,93.48,93.5,93.3,93.49,73000.0,71.6602,71.6755,71.5222,71.6678,73000.0
2015-01-02 14:10:00,93.48,93.5,93.37,93.37,66700.0,71.6602,71.6755,71.5758,71.5758,66700.0
2015-01-02 14:20:00,93.38,93.46,93.33,93.38,76900.0,71.5835,71.6448,71.5452,71.5835,76900.0
2015-01-02 14:30:00,93.39,93.46,93.34,93.4,71000.0,71.5912,71.6448,71.5528,71.5988,71000.0
2015-01-02 14:40:00,93.4,93.45,93.29,93.37,65400.0,71.5988,71.6372,71.5145,71.5758,65400.0
2015-01-02 14:50:00,93.37,93.41,93.26,93.26,63400.0,71.5758,71.6065,71.4915,71.4915,63400.0
2015-01-02 15:00:00,93.25,93.31,93.23,93.28,66300.0,71.4838,71.5298,71.4685,71.5068,66300.0
2015-01-02 15:10:00,93.29,93.29,93.1,93.14,112500.0,71.5145,71.5145,71.3689,71.3995,112500.0
2015-01-02 15:20:00,93.15,93.36,93.14,93.33,120600.0,71.4072,71.5682,71.3995,71.5452,120600.0
2015-01-02 15:30:00,93.33,93.39,93.29,93.31,121400.0,71.5452,71.5912,71.5145,71.5298,121400.0
2015-01-02 15:40:00,93.31,93.49,93.31,93.42,197000.0,71.5298,71.6678,71.5298,71.6142,197000.0
2015-01-02 15:50:00,93.43,93.48,93.25,93.26,360300.0,71.6218,71.6602,71.4838,71.4915,360300.0
2015-01-05 09:30:00,93.3,93.68,93.24,93.4,394200.0,71.5222,71.8135,71.4762,71.5988,394200.0
2015-01-05 09:40:00,93.4,93.45,93.13,93.25,140600.0,71.5988,71.6372,71.3919,71.4838,140600.0
2015-01-05 09:50:00,93.25,93.29,92.92,92.97,133700.0,71.4838,71.5145,71.2309,71.2692,133700.0
2015-01-05 10:00:00,92.96,92.98,92.8,92.83,154100.0,71.2615,71.2769,71.1389,71.1619,154100.0
2015-01-05 10:10:00,92.82,92.9,92.75,92.77,115100.0,71.1542,71.2155,71.1006,71.1159,115100.0
2015-01-05 10:20:00,92.78,92.92,92.72,92.83,106000.0,71.1236,71.2309,71.0776,71.1619,106000.0
2015-01-05 10:30:00,92.82,92.82,92.54,92.7,103100.0,71.1542,71.1542,70.9396,71.0622,103100.0
2015-01-05 10:40:00,92.7,92.79,92.56,92.79,89000.0,71.0622,71.1312,70.9549,71.1312,89000.0
2015-01-05 10:50:00,92.79,92.96,92.79,92.81,130200.0,71.1312,71.2615,71.1312,71.1466,130200.0
2015-01-05 11:00:00,92.81,92.91,92.76,92.9,109700.0,71.1466,71.2232,71.1082,71.2155,109700.0
2015-01-05 11:10:00,92.9,92.97,92.8,92.86,267500.0,71.2155,71.2692,71.1389,71.1849,267500.0
2015-01-05 11:20:00,92.85,92.93,92.79,92.84,91600.0,71.1772,71.2385,71.1312,71.1696,91600.0
2015-01-05 11:30:00,92.83,92.94,92.77,92.94,74900.0,71.1619,71.2462,71.1159,71.2462,74900.0
2015-01-05 11:40:00,92.94,93.0,92.78,92.78,136500.0,71.2462,71.2922,71.1236,71.1236,136500.0
2015-01-05 11:50:00,92.79,92.82,92.68,92.72,74000.0,71.1312,71.1542,71.0469,71.0776,74000.0
2015-01-05 12:00:00,92.72,92.87,92.72,92.79,77600.0,71.0776,71.1925,71.0776,71.1312,77600.0
2015-01-05 12:10:00,92.78,92.78,92.6,92.63,73300.0,71.1236,71.1236,70.9856,71.0086,73300.0
2015-01-05 12:20:00,92.63,92.71,92.6,92.61,76000.0,71.0086,71.0699,70.9856,70.9932,76000.0
2015-01-05 12:30:00,92.61,92.62,92.5,92.52,146100.0,70.9932,71.0009,70.9089,70.9242,146100.0
2015-01-05 12:40:00,92.52,92.61,92.49,92.53,99200.0,70.9242,70.9932,70.9012,70.9319,99200.0
2015-01-05 12:50:00,92.54,92.55,92.31,92.43,86500.0,70.9396,70.9472,70.7633,70.8553,86500.0
2015-01-05 13:00:00,92.43,92.55,92.39,92.51,88600.0,70.8553,70.9472,70.8246,70.9166,88600.0
2015-01-05 13:10:00,92.5,92.62,92.44,92.58,66500.0,70.9089,71.0009,70.8629,70.9702,66500.0
2015-01-05 13:20:00,92.57,92.83,92.56,92.8,129700.0,70.9626,71.1619,70.9549,71.1389,129700.0
2015-01-05 13:30:00,92.8,92.98,92.76,92.82,106000.0,71.1389,71.2769,71.1082,71.1542,106000.0
2015-01-05 13:40:00,92.83,92.91,92.75,92.84,63200.0,71.1619,71.2232,71.1006,71.1696,63200.0
2015-01-05 13:50:00,92.85,92.85,92.67,92.69,77700.0,71.1772,71.1772,71.0392,71.0546,77700.0
2015-01-05 14:00:00,92.69,92.69,92.51,92.54,83100.0,71.0546,71.0546,70.9166,70.9396,83100.0
2015-01-05 14:10:00,92.54,92.77,92.54,92.69,134600.0,70.9396,71.1159,70.9396,71.0546,134600.0
2015-01-05 14:20:00,92.7,92.75,92.58,92.66,76700.0,71.0622,71.1006,70.9702,71.0316,76700.0
2015-01-05 14:30:00,92.67,92.73,92.61,92.7,99800.0,71.0392,71.0852,70.9932,71.0622,99800.0
2015-01-05 14:40:00,92.7,92.76,92.56,92.6,57800.0,71.0622,71.1082,70.9549,70.9856,57800.0
2015-01-05 14:50:00,92.61,92.61,92.41,92.42,79700.0,70.9932,70.9932,70.8399,70.8476,79700.0
2015-01-05 15:00:00,92.41,92.45,92.35,92.38,152300.0,70.8399,70.8706,70.7939,70.8169,152300.0
2015-01-05 15:10:00,92.37,92.59,92.36,92.48,169400.0,70.8093,70.9779,70.8016,70.8936,169400.0
2015-01-05 15:20:00,92.48,92.48,92.37,92.38,125100.0,70.8936,70.8936,70.8093,70.8169,125100.0
2015-01-05 15:30:00,92.38,92.42,92.28,92.28,160400.0,70.8169,70.8476,70.7403,70.7403,160400.0
2015-01-05 15:40:00,92.28,92.41,92.26,92.34,238600.0,70.7403,70.8399,70.7249,70.7863,238600.0
2015-01-05 15:50:00,92.34,92.4,92.22,92.29,439100.0,70.7863,70.8323,70.6943,70.7479,439100.0
2015-01-06 09:30:00,92.67,93.22,92.55,93.16,372500.0,71.0392,71.4609,70.9472,71.4149,372500.0
2015-01-06 09:40:00,93.17,93.66,93.15,93.6,211300.0,71.4225,71.7981,71.4072,71.7522,211300.0
2015-01-06 09:50:00,93.6,93.81,93.59,93.71,153600.0,71.7522,71.9131,71.7445,71.8365,153600.0
2015-01-06 10:00:00,93.69,93.76,93.6,93.69,150300.0,71.8211,71.8748,71.7522,71.8211,150300.0
2015-01-06 10:10:00,93.69,93.74,93.5,93.64,100300.0,71.8211,71.8595,71.6755,71.7828,100300.0
2015-01-06 10:20:00,93.65,93.7,93.4,93.45,71500.0,71.7905,71.8288,71.5988,71.6372,71500.0
2015-01-06 10:30:00,93.45,93.55,93.18,93.18,114300.0,71.6372,71.7138,71.4302,71.4302,114300.0
2015-01-06 10:40:00,93.18,93.28,93.03,93.1,139300.0,71.4302,71.5068,71.3152,71.3689,139300.0
2015-01-06 10:50:00,93.08,93.1,92.91,92.94,75000.0,71.3535,71.3689,71.2232,71.2462,75000.0
2015-01-06 11:00:00,92.92,92.92,92.64,92.8,141700.0,71.2309,71.2309,71.0162,71.1389,141700.0
2015-01-06 11:10:00,92.81,92.9,92.58,92.61,91700.0,71.1466,71.2155,70.9702,70.9932,91700.0
2015-01-06 11:20:00,92.6,92.6,92.39,92.56,95400.0,70.9856,70.9856,70.8246,70.9549,95400.0
2015-01-06 11:30:00,92.56,92.56,92.31,92.37,130600.0,70.9549,70.9549,70.7633,70.8093,130600.0
2015-01-06 11:40:00,92.36,92.43,92.28,92.39,122600.0,70.8016,70.8553,70.7403,70.8246,122600.0
2015-01-06 11:50:00,92.41,92.48,92.2,92.29,93200.0,70.8399,70.8936,70.6789,70.7479,93200.0
2015-01-06 12:00:00,92.3,92.3,91.88,92.03,210000.0,70.7556,70.7556,70.4336,70.5486,210000.0
2015-01-06 12:10:00,92.04,92.14,91.96,92.04,99900.0,70.5563,70.6329,70.495,70.5563,99900.0
2015-01-06 12:20:00,92.02,92.1,91.94,92.02,75100.0,70.541,70.6023,70.4796,70.541,75100.0
2015-01-06 12:30:00,92.01,92.26,92.01,92.25,108600.0,70.5333,70.7249,70.5333,70.7173,108600.0
2015-01-06 12:40:00,92.26,92.28,92.11,92.19,110500.0,70.7249,70.7403,70.6099,70.6713,110500.0
2015-01-06 12:50:00,92.18,92.27,92.14,92.2,102300.0,70.6636,70.7326,70.6329,70.6789,102300.0
2015-01-06 13:00:00,92.2,92.22,92.0,92.03,123800.0,70.6789,70.6943,70.5256,70.5486,123800.0
2015-01-06 13:10:00,92.04,92.21,92.0,92.03,99100.0,70.5563,70.6866,70.5256,70.5486,99100.0
2015-01-06 13:20:00,92.04,92.18,91.98,92.17,101800.0,70.5563,70.6636,70.5103,70.6559,101800.0
2015-01-06 13:30:00,92.16,92.4,92.15,92.34,119800.0,70.6483,70.8323,70.6406,70.7863,119800.0
2015-01-06 13:40:00,92.32,92.44,92.22,92.44,94000.0,70.7709,70.8629,70.6943,70.8629,94000.0
2015-01-06 13:50:00,92.44,92.44,92.15,92.34,126800.0,70.8629,70.8629,70.6406,70.7863,126800.0
2015-01-06 14:00:00,92.34,92.34,92.2,92.2,65200.0,70.7863,70.7863,70.6789,70.6789,65200.0
2015-01-06 14:10:00,92.21,92.22,91.95,92.07,144200.0,70.6866,70.6943,70.4873,70.5793,144200.0
2015-01-06 14:20:00,92.08,92.24,92.06,92.24,102600.0,70.5869,70.7096,70.5716,70.7096,102600.0
2015-01-06 14:30:00,92.24,92.5,92.24,92.4,135600.0,70.7096,70.9089,70.7096,70.8323,135600.0
2015-01-06 14:40:00,92.38,92.87,92.35,92.84,205000.0,70.8169,71.1925,70.7939,71.1696,205000.0
2015-01-06 14:50:00,92.83,92.9,92.63,92.76,182300.0,71.1619,71.2155,71.0086,71.1082,182300.0
2015-01-06 15:00:00,92.77,92.8,92.59,92.64,123700.0,71.1159,71.1389,70.9779,71.0162,123700.0
2015-01-06 15:10:00,92.63,92.81,92.55,92.73,128800.0,71.0086,71.1466,70.9472,71.0852,128800.0
2015-01-06 15:20:00,92.74,92.9,92.64,92.79,195600.0,71.0929,71.2155,71.0162,71.1312,195600.0
2015-01-06 15:30:00,92.78,92.79,92.54,92.54,193800.0,71.1236,71.1312,70.9396,70.9396,193800.0
2015-01-06 15:40:00,92.53,92.76,92.52,92.67,214600.0,70.9319,71.1082,70.9242,71.0392,214600.0
2015-01-06 15:50:00,92.67,92.71,92.36,92.36,299500.0,71.0392,71.0699,70.8016,70.8016,299500.0
2015-01-07 09:30:00,93.26,93.77,92.86,93.34,398900.0,71.4915,71.8825,71.1849,71.5528,398900.0
2015-01-07 09:40:00,93.32,93.68,93.3,93.44,208700.0,71.5375,71.8135,71.5222,71.6295,208700.0
2015-01-07 09:50:00,93.46,93.65,93.34,93.58,142600.0,71.6448,71.7905,71.5528,71.7368,142600.0
2015-01-07 10:00:00,93.58,93.61,93.49,93.53,147200.0,71.7368,71.7598,71.6678,71.6985,147200.0
2015-01-07 10:10:00,93.54,93.57,93.27,93.54,222500.0,71.7062,71.7292,71.4992,71.7062,222500.0
2015-01-07 10:20:00,93.55,93.56,93.3,93.5,137500.0,71.7138,71.7215,71.5222,71.6755,137500.0
2015-01-07 10:30:00,93.5,93.54,93.42,93.49,175900.0,71.6755,71.7062,71.6142,71.6678,175900.0
2015-01-07 10:40:00,93.49,93.63,93.3,93.63,239400.0,71.6678,71.7752,71.5222,71.7752,239400.0
2015-01-07 10:50:00,93.61,93.69,93.6,93.69,136000.0,71.7598,71.8211,71.7522,71.8211,136000.0
2015-01-07 11:00:00,93.69,93.83,93.59,93.59,122700.0,71.8211,71.9285,71.7445,71.7445,122700.0
2015-01-07 11:10:00,93.58,93.58,93.27,93.41,152800.0,71.7368,71.7368,71.4992,71.6065,152800.0
2015-01-07 11:20:00,93.4,93.44,93.19,93.33,118900.0,71.5988,71.6295,71.4379,71.5452,118900.0
2015-01-07 11:30:00,93.34,93.46,93.26,93.45,106100.0,71.5528,71.6448,71.4915,71.6372,106100.0
2015-01-07 11:40:00,93.46,93.6,93.43,93.58,109000.0,71.6448,71.7522,71.6218,71.7368,109000.0
2015-01-07 11:50:00,93.57,93.67,93.54,93.62,137700.0,71.7292,71.8058,71.7062,71.7675,137700.0
2015-01-07 12:00:00,93.63,93.87,93.57,93.79,101000.0,71.7752,71.9591,71.7292,71.8978,101000.0
2015-01-07 12:10:00,93.79,93.8,93.64,93.77,74500.0,71.8978,71.9055,71.7828,71.8825,74500.0
2015-01-07 12:20:00,93.76,93.9,93.71,93.81,80100.0,71.8748,71.9821,71.8365,71.9131,80100.0
2015-01-07 12:30:00,93.81,93.83,93.58,93.6,102600.0,71.9131,71.9285,71.7368,71.7522,102600.0
2015-01-07 12:40:00,93.6,93.68,93.45,93.48,111800.0,71.7522,71.8135,71.6372,71.6602,111800.0
2015-01-07 12:50:00,93.47,93.57,93.42,93.44,76000.0,71.6525,71.7292,71.6142,71.6295,76000.0
2015-01-07 13:00:00,93.43,93.53,93.34,93.34,75200.0,71.6218,71.6985,71.5528,71.5528,75200.0
2015-01-07 13:10:00,93.32,93.5,93.3,93.46,63700.0,71.5375,71.6755,71.5222,71.6448,63700.0
2015-01-07 13:20:00,93.45,93.47,93.28,93.28,103900.0,71.6372,71.6525,71.5068,71.5068,103900.0
2015-01-07 13:30:00,93.28,93.53,93.28,93.46,116900.0,71.5068,71.6985,71.5068,71.6448,116900.0
2015-01-07 13:40:00,93.45,93.54,93.41,93.51,88200.0,71.6372,71.7062,71.6065,71.6832,88200.0
2015-01-07 13:50:00,93.51,93.51,93.43,93.45,65500.0,71.6832,71.6832,71.6218,71.6372,65500.0
2015-01-07 14:00:00,93.45,93.57,93.36,93.56,119200.0,71.6372,71.7292,71.5682,71.7215,119200.0
2015-01-07 14:10:00,93.56,93.6,93.4,93.5,82500.0,71.7215,71.7522,71.5988,71.6755,82500.0
2015-01-07 14:20:00,93.5,93.58,93.43,93.52,84800.0,71.6755,71.7368,71.6218,71.6908,84800.0
2015-01-07 14:30:00,93.52,93.65,93.45,93.56,107300.0,71.6908,71.7905,71.6372,71.7215,107300.0
2015-01-07 14:40:00,93.55,93.6,93.48,93.54,76000.0,71.7138,71.7522,71.6602,71.7062,76000.0
2015-01-07 14:50:00,93.54,93.55,93.41,93.54,132500.0,71.7062,71.7138,71.6065,71.7062,132500.0
2015-01-07 15:00:00,93.54,93.7,93.51,93.7,96100.0,71.7062,71.8288,71.6832,71.8288,96100.0
2015-01-07 15:10:00,93.7,93.77,93.64,93.71,115600.0,71.8288,71.8825,71.7828,71.8365,115600.0
2015-01-07 15:20:00,93.7,93.83,93.66,93.82,104600.0,71.8288,71.9285,71.7981,71.9208,104600.0
2015-01-07 15:30:00,93.82,93.91,93.8,93.88,186300.0,71.9208,71.9898,71.9055,71.9668,186300.0
2015-01-07 15:40:00,93.89,93.97,93.89,93.95,247900.0,71.9745,72.0358,71.9745,72.0205,247900.0
2015-01-07 15:50:00,93.95,94.05,93.93,94.0,373100.0,72.0205,72.0971,72.0051,72.0588,373100.0
2015-01-08 09:30:00,94.23,94.98,94.12,94.85,261200.0,72.2351,72.81,72.1508,72.7104,261200.0
2015-01-08 09:40:00,94.87,94.96,94.78,94.8,149700.0,72.7257,72.7947,72.6567,72.6721,149700.0
2015-01-08 09:50:00,94.82,94.86,94.56,94.68,148200.0,72.6874,72.718,72.4881,72.5801,148200.0
2015-01-08 10:00:00,94.7,94.71,94.47,94.54,126000.0,72.5954,72.6031,72.4191,72.4727,126000.0
2015-01-08 10:10:00,94.55,94.61,94.34,94.36,85500.0,72.4804,72.5264,72.3194,72.3348,85500.0
2015-01-08 10:20:00,94.38,94.38,94.14,94.18,78900.0,72.3501,72.3501,72.1661,72.1968,78900.0
2015-01-08 10:30:00,94.19,94.25,94.05,94.12,78700.0,72.2044,72.2504,72.0971,72.1508,78700.0
2015-01-08 10:40:00,94.13,94.4,94.13,94.37,97800.0,72.1584,72.3654,72.1584,72.3424,97800.0
2015-01-08 10:50:00,94.38,94.39,94.17,94.26,141700.0,72.3501,72.3578,72.1891,72.2581,141700.0
2015-01-08 11:00:00,94.27,94.48,94.27,94.45,83500.0,72.2658,72.4267,72.2658,72.4037,83500.0
2015-01-08 11:10:00,94.44,94.49,94.36,94.44,70100.0,72.3961,72.4344,72.3348,72.3961,70100.0
2015-01-08 11:20:00,94.44,94.47,94.3,94.31,74600.0,72.3961,72.4191,72.2888,72.2964,74600.0
2015-01-08 11:30:00,94.32,94.33,94.15,94.19,68100.0,72.3041,72.3118,72.1738,72.2044,68100.0
2015-01-08 11:40:00,94.18,94.24,94.11,94.14,85700.0,72.1968,72.2428,72.1431,72.1661,85700.0
2015-01-08 11:50:00,94.16,94.39,94.13,94.38,66900.0,72.1814,72.3578,72.1584,72.3501,66900.0
2015-01-08 12:00:00,94.38,94.47,94.32,94.37,138300.0,72.3501,72.4191,72.3041,72.3424,138300.0
2015-01-08 12:10:00,94.41,94.41,94.26,94.31,47900.0,72.3731,72.3731,72.2581,72.2964,47900.0
2015-01-08 12:20:00,94.31,94.31,94.14,94.17,68000.0,72.2964,72.2964,72.1661,72.1891,68000.0
2015-01-08 12:30:00,94.17,94.23,94.11,94.11,49100.0,72.1891,72.2351,72.1431,72.1431,49100.0
2015-01-08 12:40:00,94.12,94.17,94.1,94.16,79600.0,72.1508,72.1891,72.1354,72.1814,79600.0
2015-01-08 12:50:00,94.17,94.2,94.1,94.12,69300.0,72.1891,72.2121,72.1354,72.1508,69300.0
2015-01-08 13:00:00,94.13,94.19,94.1,94.14,85500.0,72.1584,72.2044,72.1354,72.1661,85500.0
2015-01-08 13:10:00,94.14,94.2,94.12,94.16,53800.0,72.1661,72.2121,72.1508,72.1814,53800.0
2015-01-08 13:20:00,94.16,94.4,94.15,94.37,115900.0,72.1814,72.3654,72.1738,72.3424,115900.0
2015-01-08 13:30:00,94.36,94.4,94.29,94.3,66300.0,72.3348,72.3654,72.2811,72.2888,66300.0
2015-01-08 13:40:00,94.3,94.42,94.25,94.39,58500.0,72.2888,72.3808,72.2504,72.3578,58500.0
2015-01-08 13:50:00,94.39,94.43,94.34,94.4,56500.0,72.3578,72.3884,72.3194,72.3654,56500.0
2015-01-08 14:00:00,94.4,94.42,94.31,94.4,61300.0,72.3654,72.3808,72.2964,72.3654,61300.0
2015-01-08 14:10:00,94.41,94.44,94.33,94.39,95000.0,72.3731,72.3961,72.3118,72.3578,95000.0
2015-01-08 14:20:00,94.38,94.49,94.36,94.47,67200.0,72.3501,72.4344,72.3348,72.4191,67200.0
2015-01-08 14:30:00,94.48,94.5,94.41,94.49,91700.0,72.4267,72.4421,72.3731,72.4344,91700.0
2015-01-08 14:40:00,94.49,94.5,94.3,94.3,129600.0,72.4344,72.4421,72.2888,72.2888,129600.0
2015-01-08 14:50:00,94.3,94.35,94.17,94.18,165300.0,72.2888,72.3271,72.1891,72.1968,165300.0
2015-01-08 15:00:00,94.18,94.22,94.12,94.12,101600.0,72.1968,72.2274,72.1508,72.1508,101600.0
2015-01-08 15:10:00,94.12,94.23,94.06,94.08,232100.0,72.1508,72.2351,72.1048,72.1201,232100.0
2015-01-08 15:20:00,94.08,94.31,94.07,94.29,135300.0,72.1201,72.2964,72.1124,72.2811,135300.0
2015-01-08 15:30:00,94.28,94.29,94.13,94.21,181300.0,72.2734,72.2811,72.1584,72.2198,181300.0
2015-01-08 15:40:00,94.22,94.22,94.12,94.2,175400.0,72.2274,72.2274,72.1508,72.2121,175400.0
2015-01-08 15:50:00,94.19,94.35,94.15,94.3,394500.0,72.2044,72.3271,72.1738,72.2888,394500.0
2015-01-09 09:30:00,93.97,93.97,93.23,93.31,241800.0,72.0358,72.0358,71.4685,71.5298,241800.0
2015-01-09 09:40:00,93.3,93.44,92.94,93.14,181900.0,71.5222,71.6295,71.2462,71.3995,181900.0
2015-01-09 09:50:00,93.14,93.5,93.07,93.34,92500.0,71.3995,71.6755,71.3459,71.5528,92500.0
2015-01-09 10:00:00,93.33,93.62,93.22,93.59,79100.0,71.5452,71.7675,71.4609,71.7445,79100.0
2015-01-09 10:10:00,93.58,93.65,93.31,93.37,73300.0,71.7368,71.7905,71.5298,71.5758,73300.0
2015-01-09 10:20:00,93.34,93.37,93.12,93.23,63200.0,71.5528,71.5758,71.3842,71.4685,63200.0
2015-01-09 10:30:00,93.23,93.23,92.99,93.05,100000.0,71.4685,71.4685,71.2845,71.3305,100000.0
2015-01-09 10:40:00,93.02,93.03,92.83,92.91,98900.0,71.3075,71.3152,71.1619,71.2232,98900.0
2015-01-09 10:50:00,92.92,93.12,92.91,93.05,66600.0,71.2309,71.3842,71.2232,71.3305,66600.0
2015-01-09 11:00:00,93.06,93.11,92.95,93.02,87600.0,71.3382,71.3765,71.2539,71.3075,87600.0
2015-01-09 11:10:00,92.99,93.02,92.85,92.86,102100.0,71.2845,71.3075,71.1772,71.1849,102100.0
2015-01-09 11:20:00,92.86,92.97,92.78,92.94,91700.0,71.1849,71.2692,71.1236,71.2462,91700.0
2015-01-09 11:30:00,92.93,93.07,92.8,93.07,57500.0,71.2385,71.3459,71.1389,71.3459,57500.0
2015-01-09 11:40:00,93.07,93.22,93.04,93.2,35600.0,71.3459,71.4609,71.3229,71.4455,35600.0
2015-01-09 11:50:00,93.21,93.25,93.1,93.24,66200.0,71.4532,71.4838,71.3689,71.4762,66200.0
2015-01-09 12:00:00,93.23,93.23,93.05,93.16,56400.0,71.4685,71.4685,71.3305,71.4149,56400.0
2015-01-09 12:10:00,93.17,93.21,93.07,93.17,51300.0,71.4225,71.4532,71.3459,71.4225,51300.0
2015-01-09 12:20:00,93.18,93.2,92.94,93.02,74000.0,71.4302,71.4455,71.2462,71.3075,74000.0
2015-01-09 12:30:00,93.04,93.18,93.0,93.18,66400.0,71.3229,71.4302,71.2922,71.4302,66400.0
2015-01-09 12:40:00,93.18,93.26,93.11,93.26,36400.0,71.4302,71.4915,71.3765,71.4915,36400.0
2015-01-09 12:50:00,93.26,93.27,93.09,93.09,34000.0,71.4915,71.4992,71.3612,71.3612,34000.0
2015-01-09 13:00:00,93.1,93.17,93.01,93.15,31700.0,71.3689,71.4225,71.2999,71.4072,31700.0
2015-01-09 13:10:00,93.13,93.35,93.13,93.32,34800.0,71.3919,71.5605,71.3919,71.5375,34800.0
2015-01-09 13:20:00,93.32,93.35,93.23,93.26,37800.0,71.5375,71.5605,71.4685,71.4915,37800.0
2015-01-09 13:30:00,93.26,93.39,93.26,93.31,67300.0,71.4915,71.5912,71.4915,71.5298,67300.0
2015-01-09 13:40:00,93.3,93.4,93.18,93.38,112200.0,71.5222,71.5988,71.4302,71.5835,112200.0
2015-01-09 13:50:00,93.37,93.48,93.36,93.41,51200.0,71.5758,71.6602,71.5682,71.6065,51200.0
2015-01-09 14:00:00,93.4,93.4,93.27,93.29,37100.0,71.5988,71.5988,71.4992,71.5145,37100.0
2015-01-09 14:10:00,93.28,93.31,93.18,93.21,35600.0,71.5068,71.5298,71.4302,71.4532,35600.0
2015-01-09 14:20:00,93.21,93.21,93.12,93.15,61400.0,71.4532,71.4532,71.3842,71.4072,61400.0
2015-01-09 14:30:00,93.16,93.28,93.07,93.25,53300.0,71.4149,71.5068,71.3459,71.4838,53300.0
2015-01-09 14:40:00,93.25,93.29,93.18,93.21,68800.0,71.4838,71.5145,71.4302,71.4532,68800.0
2015-01-09 14:50:00,93.21,93.28,93.16,93.23,61700.0,71.4532,71.5068,71.4149,71.4685,61700.0
2015-01-09 15:00:00,93.24,93.41,93.21,93.34,95500.0,71.4762,71.6065,71.4532,71.5528,95500.0
2015-01-09 15:10:00,93.33,93.45,93.32,93.36,62300.0,71.5452,71.6372,71.5375,71.5682,62300.0
2015-01-09 15:20:00,93.36,93.4,93.27,93.3,104600.0,71.5682,71.5988,71.4992,71.5222,104600.0
2015-01-09 15:30:00,93.3,93.33,93.16,93.2,163800.0,71.5222,71.5452,71.4149,71.4455,163800.0
2015-01-09 15:40:00,93.2,93.31,93.16,93.28,189500.0,71.4455,71.5298,71.4149,71.5068,189500.0
2015-01-09 15:50:00,93.28,93.32,93.2,93.25,405200.0,71.5068,71.5375,71.4455,71.4838,405200.0
2015-01-12 09:30:00,93.53,93.81,93.13,93.18,213100.0,71.6985,71.9131,71.3919,71.4302,213100.0
2015-01-12 09:40:00,93.15,93.28,92.97,93.04,123900.0,71.4072,71.5068,71.2692,71.3229,123900.0
2015-01-12 09:50:00,93.01,93.06,92.8,92.84,74900.0,71.2999,71.3382,71.1389,71.1696,74900.0
2015-01-12 10:00:00,92.84,92.88,92.6,92.88,134500.0,71.1696,71.2002,70.9856,71.2002,134500.0
2015-01-12 10:10:00,92.86,92.99,92.83,92.97,86800.0,71.1849,71.2845,71.1619,71.2692,86800.0
2015-01-12 10:20:00,92.99,92.99,92.79,92.87,87600.0,71.2845,71.2845,71.1312,71.1925,87600.0
2015-01-12 10:30:00,92.86,92.99,92.8,92.96,126000.0,71.1849,71.2845,71.1389,71.2615,126000.0
2015-01-12 10:40:00,92.96,93.09,92.9,93.0,79000.0,71.2615,71.3612,71.2155,71.2922,79000.0
2015-01-12 10:50:00,93.0,93.22,92.94,93.2,80600.0,71.2922,71.4609,71.2462,71.4455,80600.0
2015-01-12 11:00:00,93.2,93.28,93.19,93.2,53100.0,71.4455,71.5068,71.4379,71.4455,53100.0
2015-01-12 11:10:00,93.2,93.34,93.19,93.31,85700.0,71.4455,71.5528,71.4379,71.5298,85700.0
2015-01-12 11:20:00,93.33,93.43,93.26,93.32,57500.0,71.5452,71.6218,71.4915,71.5375,57500.0
2015-01-12 11:30:00,93.32,93.5,93.29,93.46,92400.0,71.5375,71.6755,71.5145,71.6448,92400.0
2015-01-12 11:40:00,93.46,93.5,93.3,93.34,37000.0,71.6448,71.6755,71.5222,71.5528,37000.0
2015-01-12 11:50:00,93.31,93.32,93.13,93.13,76500.0,71.5298,71.5375,71.3919,71.3919,76500.0
2015-01-12 12:00:00,93.14,93.23,93.12,93.21,46100.0,71.3995,71.4685,71.3842,71.4532,46100.0
2015-01-12 12:10:00,93.2,93.26,93.11,93.25,69000.0,71.4455,71.4915,71.3765,71.4838,69000.0
2015-01-12 12:20:00,93.24,93.27,93.14,93.18,38500.0,71.4762,71.4992,71.3995,71.4302,38500.0
2015-01-12 12:30:00,93.17,93.25,93.15,93.25,38600.0,71.4225,71.4838,71.4072,71.4838,38600.0
2015-01-12 12:40:00,93.25,93.28,93.1,93.1,37600.0,71.4838,71.5068,71.3689,71.3689,37600.0
2015-01-12 12:50:00,93.09,93.12,92.99,93.03,32800.0,71.3612,71.3842,71.2845,71.3152,32800.0
2015-01-12 13:00:00,93.03,93.14,92.99,93.07,30500.0,71.3152,71.3995,71.2845,71.3459,30500.0
2015-01-12 13:10:00,93.07,93.08,92.98,92.99,32500.0,71.3459,71.3535,71.2769,71.2845,32500.0
2015-01-12 13:20:00,93.0,93.0,92.9,92.92,53600.0,71.2922,71.2922,71.2155,71.2309,53600.0
2015-01-12 13:30:00,92.92,93.14,92.91,93.12,68100.0,71.2309,71.3995,71.2232,71.3842,68100.0
2015-01-12 13:40:00,93.14,93.3,93.12,93.28,65300.0,71.3995,71.5222,71.3842,71.5068,65300.0
2015-01-12 13:50:00,93.28,93.29,93.19,93.21,44300.0,71.5068,71.5145,71.4379,71.4532,44300.0
2015-01-12 14:00:00,93.21,93.27,93.15,93.23,87300.0,71.4532,71.4992,71.4072,71.4685,87300.0
2015-01-12 14:10:00,93.22,93.27,93.11,93.13,48900.0,71.4609,71.4992,71.3765,71.3919,48900.0
2015-01-12 14:20:00,93.13,93.2,93.04,93.09,55300.0,71.3919,71.4455,71.3229,71.3612,55300.0
2015-01-12 14:30:00,93.1,93.15,93.05,93.08,75900.0,71.3689,71.4072,71.3305,71.3535,75900.0
2015-01-12 14:40:00,93.08,93.11,92.97,93.05,61200.0,71.3535,71.3765,71.2692,71.3305,61200.0
2015-01-12 14:50:00,93.05,93.11,93.0,93.11,64700.0,71.3305,71.3765,71.2922,71.3765,64700.0
2015-01-12 15:00:00,93.1,93.16,93.05,93.1,68200.0,71.3689,71.4149,71.3305,71.3689,68200.0
2015-01-12 15:10:00,93.1,93.11,93.0,93.05,130300.0,71.3689,71.3765,71.2922,71.3305,130300.0
2015-01-12 15:20:00,93.05,93.06,92.95,92.99,95600.0,71.3305,71.3382,71.2539,71.2845,95600.0
2015-01-12 15:30:00,93.0,93.05,92.89,92.95,167000.0,71.2922,71.3305,71.2079,71.2539,167000.0
2015-01-12 15:40:00,92.95,93.26,92.95,93.2,213700.0,71.2539,71.4915,71.2539,71.4455,213700.0
2015-01-12 15:50:00,93.2,93.22,92.95,93.04,223800.0,71.4455,71.4609,71.2539,71.3229,223800.0
2015-01-13 09:30:00,93.95,94.22,93.79,94.18,297400.0,72.0205,72.2274,71.8978,72.1968,297400.0
2015-01-13 09:40:00,94.19,94.44,94.17,94.25,119300.0,72.2044,72.3961,72.1891,72.2504,119300.0
2015-01-13 09:50:00,94.25,94.32,94.15,94.16,85200.0,72.2504,72.3041,72.1738,72.1814,85200.0
2015-01-13 10:00:00,94.17,94.32,94.05,94.08,116500.0,72.1891,72.3041,72.0971,72.1201,116500.0
2015-01-13 10:10:00,94.07,94.13,93.96,93.99,91900.0,72.1124,72.1584,72.0281,72.0511,91900.0
2015-01-13 10:20:00,93.99,94.01,93.85,93.9,112500.0,72.0511,72.0665,71.9438,71.9821,112500.0
2015-01-13 10:30:00,93.91,93.95,93.73,93.73,103700.0,71.9898,72.0205,71.8518,71.8518,103700.0
2015-01-13 10:40:00,93.74,93.85,93.72,93.8,128000.0,71.8595,71.9438,71.8441,71.9055,128000.0
2015-01-13 10:50:00,93.8,93.81,93.67,93.8,109500.0,71.9055,71.9131,71.8058,71.9055,109500.0
2015-01-13 11:00:00,93.8,93.81,93.65,93.68,54300.0,71.9055,71.9131,71.7905,71.8135,54300.0
2015-01-13 11:10:00,93.69,93.81,93.68,93.77,94600.0,71.8211,71.9131,71.8135,71.8825,94600.0
2015-01-13 11:20:00,93.77,94.0,93.76,94.0,72500.0,71.8825,72.0588,71.8748,72.0588,72500.0
2015-01-13 11:30:00,94.0,94.03,93.88,93.96,141200.0,72.0588,72.0818,71.9668,72.0281,141200.0
2015-01-13 11:40:00,93.97,94.04,93.88,93.93,72500.0,72.0358,72.0894,71.9668,72.0051,72500.0
2015-01-13 11:50:00,93.93,93.95,93.76,93.83,202700.0,72.0051,72.0205,71.8748,71.9285,202700.0
2015-01-13 12:00:00,93.83,93.86,93.71,93.74,61600.0,71.9285,71.9515,71.8365,71.8595,61600.0
2015-01-13 12:10:00,93.75,93.85,93.71,93.83,53300.0,71.8671,71.9438,71.8365,71.9285,53300.0
2015-01-13 12:20:00,93.82,93.82,93.63,93.7,52000.0,71.9208,71.9208,71.7752,71.8288,52000.0
2015-01-13 12:30:00,93.69,93.69,93.5,93.53,67300.0,71.8211,71.8211,71.6755,71.6985,67300.0
2015-01-13 12:40:00,93.52,93.55,93.49,93.54,71200.0,71.6908,71.7138,71.6678,71.7062,71200.0
2015-01-13 12:50:00,93.55,93.57,93.47,93.5,64200.0,71.7138,71.7292,71.6525,71.6755,64200.0
2015-01-13 13:00:00,93.52,93.57,93.46,93.47,55800.0,71.6908,71.7292,71.6448,71.6525,55800.0
2015-01-13 13:10:00,93.47,93.55,93.46,93.48,68000.0,71.6525,71.7138,71.6448,71.6602,68000.0
2015-01-13 13:20:00,93.48,93.48,93.2,93.27,114900.0,71.6602,71.6602,71.4455,71.4992,114900.0
2015-01-13 13:30:00,93.27,93.27,93.05,93.05,119300.0,71.4992,71.4992,71.3305,71.3305,119300.0
2015-01-13 13:40:00,93.05,93.13,92.93,92.95,111800.0,71.3305,71.3919,71.2385,71.2539,111800.0
2015-01-13 13:50:00,92.94,92.95,92.59,92.69,163500.0,71.2462,71.2539,70.9779,71.0546,163500.0
2015-01-13 14:00:00,92.67,92.72,92.5,92.52,226300.0,71.0392,71.0776,70.9089,70.9242,226300.0
2015-01-13 14:10:00,92.53,92.57,92.42,92.47,154300.0,70.9319,70.9626,70.8476,70.8859,154300.0
2015-01-13 14:20:00,92.49,92.75,92.42,92.7,133400.0,70.9012,71.1006,70.8476,71.0622,133400.0
2015-01-13 14:30:00,92.71,92.87,92.7,92.85,118700.0,71.0699,71.1925,71.0622,71.1772,118700.0
2015-01-13 14:40:00,92.86,92.9,92.8,92.81,105700.0,71.1849,71.2155,71.1389,71.1466,105700.0
2015-01-13 14:50:00,92.81,92.86,92.5,92.5,115400.0,71.1466,71.1849,70.9089,70.9089,115400.0
2015-01-13 15:00:00,92.51,92.59,92.45,92.47,171900.0,70.9166,70.9779,70.8706,70.8859,171900.0
2015-01-13 15:10:00,92.47,92.79,92.47,92.71,132100.0,70.8859,71.1312,70.8859,71.0699,132100.0
2015-01-13 15:20:00,92.73,92.83,92.64,92.64,141000.0,71.0852,71.1619,71.0162,71.0162,141000.0
2015-01-13 15:30:00,92.65,93.07,92.62,92.99,198600.0,71.0239,71.3459,71.0009,71.2845,198600.0
2015-01-13 15:40:00,93.01,93.09,92.85,92.88,234000.0,71.2999,71.3612,71.1772,71.2002,234000.0
2015-01-13 15:50:00,92.88,92.92,92.73,92.79,528900.0,71.2002,71.2309,71.0852,71.1312,528900.0
2015-01-14 09:30:00,91.45,91.75,91.12,91.33,571800.0,70.104,70.334,69.851,70.012,571800.0
2015-01-14 09:40:00,91.33,91.8,91.2,91.8,342500.0,70.012,70.3723,69.9124,70.3723,342500.0
2015-01-14 09:50:00,91.8,91.85,91.51,91.71,238100.0,70.3723,70.4106,70.15,70.3033,238100.0
2015-01-14 10:00:00,91.73,92.01,91.63,91.92,245200.0,70.3186,70.5333,70.242,70.4643,245200.0
2015-01-14 10:10:00,91.92,92.05,91.62,91.66,237300.0,70.4643,70.564,70.2343,70.265,237300.0
2015-01-14 10:20:00,91.69,91.98,91.69,91.97,115900.0,70.288,70.5103,70.288,70.5026,115900.0
2015-01-14 10:30:00,91.97,91.98,91.47,91.48,150000.0,70.5026,70.5103,70.1193,70.127,150000.0
2015-01-14 10:40:00,91.47,92.01,91.47,91.87,213800.0,70.1193,70.5333,70.1193,70.426,213800.0
2015-01-14 10:50:00,91.87,91.88,91.68,91.79,144800.0,70.426,70.4336,70.2803,70.3646,144800.0
2015-01-14 11:00:00,91.79,91.8,91.39,91.49,147100.0,70.3646,70.3723,70.058,70.1347,147100.0
2015-01-14 11:10:00,91.51,91.66,91.34,91.34,111600.0,70.15,70.265,70.0197,70.0197,111600.0
2015-01-14 11:20:00,91.34,91.47,91.33,91.37,86500.0,70.0197,70.1193,70.012,70.0427,86500.0
2015-01-14 11:30:00,91.39,91.6,91.37,91.59,112800.0,70.058,70.219,70.0427,70.2113,112800.0
2015-01-14 11:40:00,91.59,91.78,91.57,91.69,122200.0,70.2113,70.357,70.196,70.288,122200.0
2015-01-14 11:50:00,91.69,91.7,91.58,91.6,109200.0,70.288,70.2956,70.2037,70.219,109200.0
2015-01-14 12:00:00,91.6,91.84,91.6,91.67,142000.0,70.219,70.403,70.219,70.2726,142000.0
2015-01-14 12:10:00,91.66,91.66,91.5,91.56,103200.0,70.265,70.265,70.1423,70.1883,103200.0
2015-01-14 12:20:00,91.56,91.62,91.48,91.59,109200.0,70.1883,70.2343,70.127,70.2113,109200.0
2015-01-14 12:30:00,91.59,91.71,91.54,91.69,83900.0,70.2113,70.3033,70.173,70.288,83900.0
2015-01-14 12:40:00,91.7,91.7,91.51,91.6,111700.0,70.2956,70.2956,70.15,70.219,111700.0
2015-01-14 12:50:00,91.61,91.63,91.46,91.63,68800.0,70.2267,70.242,70.1117,70.242,68800.0
2015-01-14 13:00:00,91.63,91.71,91.6,91.62,114200.0,70.242,70.3033,70.219,70.2343,114200.0
2015-01-14 13:10:00,91.61,91.7,91.56,91.7,80500.0,70.2267,70.2956,70.1883,70.2956,80500.0
2015-01-14 13:20:00,91.71,91.71,91.58,91.68,63100.0,70.3033,70.3033,70.2037,70.2803,63100.0
2015-01-14 13:30:00,91.67,91.67,91.51,91.51,70600.0,70.2726,70.2726,70.15,70.15,70600.0
2015-01-14 13:40:00,91.51,91.54,91.35,91.45,172100.0,70.15,70.173,70.0273,70.104,172100.0
2015-01-14 13:50:00,91.45,91.5,91.37,91.48,115700.0,70.104,70.1423,70.0427,70.127,115700.0
2015-01-14 14:00:00,91.48,91.58,91.43,91.44,79000.0,70.127,70.2037,70.0887,70.0963,79000.0
2015-01-14 14:10:00,91.44,91.63,91.39,91.6,168400.0,70.0963,70.242,70.058,70.219,168400.0
2015-01-14 14:20:00,91.6,91.66,91.53,91.64,69500.0,70.219,70.265,70.1653,70.2497,69500.0
2015-01-14 14:30:00,91.63,91.71,91.54,91.55,132200.0,70.242,70.3033,70.173,70.1807,132200.0
2015-01-14 14:40:00,91.55,91.62,91.49,91.55,186500.0,70.1807,70.2343,70.1347,70.1807,186500.0
2015-01-14 14:50:00,91.55,91.55,91.39,91.43,117300.0,70.1807,70.1807,70.058,70.0887,117300.0
2015-01-14 15:00:00,91.43,91.61,91.42,91.5,139900.0,70.0887,70.2267,70.081,70.1423,139900.0
2015-01-14 15:10:00,91.5,91.65,91.42,91.65,163900.0,70.1423,70.2573,70.081,70.2573,163900.0
2015-01-14 15:20:00,91.66,91.67,91.49,91.6,175900.0,70.265,70.2726,70.1347,70.219,175900.0
2015-01-14 15:30:00,91.6,91.7,91.35,91.42,248000.0,70.219,70.2956,70.0273,70.081,248000.0
2015-01-14 15:40:00,91.42,91.63,91.4,91.63,396900.0,70.081,70.242,70.0657,70.242,396900.0
2015-01-14 15:50:00,91.62,91.67,91.39,91.52,599400.0,70.2343,70.2726,70.058,70.1577,599400.0
2015-01-15 09:30:00,91.97,92.35,91.65,91.69,255500.0,70.5026,70.7939,70.2573,70.288,255500.0
2015-01-15 09:40:00,91.69,91.75,91.17,91.18,186100.0,70.288,70.334,69.8894,69.897,186100.0
2015-01-15 09:50:00,91.2,91.41,91.13,91.3,116700.0,69.9124,70.0733,69.8587,69.989,116700.0
2015-01-15 10:00:00,91.29,91.3,91.03,91.19,166400.0,69.9813,69.989,69.782,69.9047,166400.0
2015-01-15 10:10:00,91.17,91.31,91.13,91.27,210900.0,69.8894,69.9967,69.8587,69.966,210900.0
2015-01-15 10:20:00,91.27,91.31,91.2,91.27,220800.0,69.966,69.9967,69.9124,69.966,220800.0
2015-01-15 10:30:00,91.29,91.68,91.29,91.62,206800.0,69.9813,70.2803,69.9813,70.2343,206800.0
2015-01-15 10:40:00,91.62,91.67,91.55,91.6,147200.0,70.2343,70.2726,70.1807,70.219,147200.0
2015-01-15 10:50:00,91.6,91.74,91.4,91.43,190300.0,70.219,70.3263,70.0657,70.0887,190300.0
2015-01-15 11:00:00,91.47,91.59,91.39,91.45,110500.0,70.1193,70.2113,70.058,70.104,110500.0
2015-01-15 11:10:00,91.45,91.45,91.25,91.3,145900.0,70.104,70.104,69.9507,69.989,145900.0
2015-01-15 11:20:00,91.31,91.32,91.04,91.12,166500.0,69.9967,70.0043,69.7897,69.851,166500.0
2015-01-15 11:30:00,91.12,91.3,91.04,91.14,111600.0,69.851,69.989,69.7897,69.8664,111600.0
2015-01-15 11:40:00,91.14,91.42,90.98,91.33,87200.0,69.8664,70.081,69.7437,70.012,87200.0
2015-01-15 11:50:00,91.34,91.4,91.15,91.15,93900.0,70.0197,70.0657,69.874,69.874,93900.0
2015-01-15 12:00:00,91.16,91.33,91.11,91.3,77600.0,69.8817,70.012,69.8434,69.989,77600.0
2015-01-15 12:10:00,91.3,91.42,91.23,91.26,57300.0,69.989,70.081,69.9354,69.9583,57300.0
2015-01-15 12:20:00,91.25,91.33,91.12,91.16,70100.0,69.9507,70.012,69.851,69.8817,70100.0
2015-01-15 12:30:00,91.15,91.19,91.03,91.09,77200.0,69.874,69.9047,69.782,69.828,77200.0
2015-01-15 12:40:00,91.08,91.1,90.96,91.06,52400.0,69.8204,69.8357,69.7284,69.805,52400.0
2015-01-15 12:50:00,91.06,91.17,90.98,91.17,49300.0,69.805,69.8894,69.7437,69.8894,49300.0
2015-01-15 13:00:00,91.16,91.43,91.12,91.36,54700.0,69.8817,70.0887,69.851,70.035,54700.0
2015-01-15 13:10:00,91.36,91.51,91.33,91.44,88800.0,70.035,70.15,70.012,70.0963,88800.0
2015-01-15 13:20:00,91.44,91.46,91.3,91.32,51800.0,70.0963,70.1117,69.989,70.0043,51800.0
2015-01-15 13:30:00,91.31,91.33,91.23,91.27,56400.0,69.9967,70.012,69.9354,69.966,56400.0
2015-01-15 13:40:00,91.27,91.42,91.25,91.4,56000.0,69.966,70.081,69.9507,70.0657,56000.0
2015-01-15 13:50:00,91.4,91.5,91.4,91.42,89900.0,70.0657,70.1423,70.0657,70.081,89900.0
2015-01-15 14:00:00,91.42,91.47,91.26,91.41,82100.0,70.081,70.1193,69.9583,70.0733,82100.0
2015-01-15 14:10:00,91.39,91.5,91.35,91.5,58100.0,70.058,70.1423,70.0273,70.1423,58100.0
2015-01-15 14:20:00,91.5,91.54,91.42,91.5,94800.0,70.1423,70.173,70.081,70.1423,94800.0
2015-01-15 14:30:00,91.5,91.71,91.44,91.68,105600.0,70.1423,70.3033,70.0963,70.2803,105600.0
2015-01-15 14:40:00,91.69,91.74,91.62,91.65,66400.0,70.288,70.3263,70.2343,70.2573,66400.0
2015-01-15 14:50:00,91.64,91.85,91.62,91.8,96800.0,70.2497,70.4106,70.2343,70.3723,96800.0
2015-01-15 15:00:00,91.78,91.84,91.58,91.59,98900.0,70.357,70.403,70.2037,70.2113,98900.0
2015-01-15 15:10:00,91.59,91.6,91.41,91.52,209900.0,70.2113,70.219,70.0733,70.1577,209900.0
2015-01-15 15:20:00,91.51,91.69,91.47,91.61,105900.0,70.15,70.288,70.1193,70.2267,105900.0
2015-01-15 15:30:00,91.62,91.7,91.54,91.6,178100.0,70.2343,70.2956,70.173,70.219,178100.0
2015-01-15 15:40:00,91.61,91.66,91.46,91.58,206300.0,70.2267,70.265,70.1117,70.2037,206300.0
2015-01-15 15:50:00,91.56,91.57,91.39,91.4,290500.0,70.1883,70.196,70.058,70.0657,290500.0
2015-01-16 09:30:00,91.05,91.51,91.05,91.36,420300.0,69.7974,70.15,69.7974,70.035,420300.0
2015-01-16 09:40:00,91.39,91.39,90.99,91.05,103300.0,70.058,70.058,69.7514,69.7974,103300.0
2015-01-16 09:50:00,91.05,91.09,90.74,90.79,126700.0,69.7974,69.828,69.5597,69.5981,126700.0
2015-01-16 10:00:00,90.79,91.09,90.74,90.8,127200.0,69.5981,69.828,69.5597,69.6057,127200.0
2015-01-16 10:10:00,90.8,91.21,90.79,91.21,78500.0,69.6057,69.92,69.5981,69.92,78500.0
2015-01-16 10:20:00,91.22,91.4,91.15,91.33,66400.0,69.9277,70.0657,69.874,70.012,66400.0
2015-01-16 10:30:00,91.31,91.44,91.25,91.3,95000.0,69.9967,70.0963,69.9507,69.989,95000.0
2015-01-16 10:40:00,91.3,91.42,91.13,91.13,134300.0,69.989,70.081,69.8587,69.8587,134300.0
2015-01-16 10:50:00,91.11,91.57,91.06,91.52,102200.0,69.8434,70.196,69.805,70.1577,102200.0
2015-01-16 11:00:00,91.53,91.69,91.46,91.53,80300.0,70.1653,70.288,70.1117,70.1653,80300.0
2015-01-16 11:10:00,91.53,91.53,91.24,91.38,79600.0,70.1653,70.1653,69.943,70.0503,79600.0
2015-01-16 11:20:00,91.38,91.39,91.22,91.26,61300.0,70.0503,70.058,69.9277,69.9583,61300.0
2015-01-16 11:30:00,91.27,91.41,91.25,91.39,70800.0,69.966,70.0733,69.9507,70.058,70800.0
2015-01-16 11:40:00,91.41,91.47,91.19,91.19,122700.0,70.0733,70.1193,69.9047,69.9047,122700.0
2015-01-16 11:50:00,91.18,91.21,91.09,91.17,114600.0,69.897,69.92,69.828,69.8894,114600.0
2015-01-16 12:00:00,91.16,91.24,91.04,91.08,82000.0,69.8817,69.943,69.7897,69.8204,82000.0
2015-01-16 12:10:00,91.08,91.13,91.02,91.04,81300.0,69.8204,69.8587,69.7744,69.7897,81300.0
2015-01-16 12:20:00,91.03,91.03,90.92,91.02,72200.0,69.782,69.782,69.6977,69.7744,72200.0
2015-01-16 12:30:00,91.02,91.1,90.98,91.1,45800.0,69.7744,69.8357,69.7437,69.8357,45800.0
2015-01-16 12:40:00,91.11,91.35,91.09,91.33,58600.0,69.8434,70.0273,69.828,70.012,58600.0
2015-01-16 12:50:00,91.34,91.51,91.34,91.38,64800.0,70.0197,70.15,70.0197,70.0503,64800.0
2015-01-16 13:00:00,91.38,91.4,91.23,91.31,49300.0,70.0503,70.0657,69.9354,69.9967,49300.0
2015-01-16 13:10:00,91.31,91.33,91.13,91.14,47400.0,69.9967,70.012,69.8587,69.8664,47400.0
2015-01-16 13:20:00,91.13,91.17,91.0,91.07,77800.0,69.8587,69.8894,69.759,69.8127,77800.0
2015-01-16 13:30:00,91.09,91.17,91.05,91.12,69300.0,69.828,69.8894,69.7974,69.851,69300.0
2015-01-16 13:40:00,91.13,91.16,91.04,91.15,60300.0,69.8587,69.8817,69.7897,69.874,60300.0
2015-01-16 13:50:00,91.15,91.24,91.13,91.19,70100.0,69.874,69.943,69.8587,69.9047,70100.0
2015-01-16 14:00:00,91.19,91.24,91.11,91.11,70700.0,69.9047,69.943,69.8434,69.8434,70700.0
2015-01-16 14:10:00,91.11,91.2,91.09,91.13,67700.0,69.8434,69.9124,69.828,69.8587,67700.0
2015-01-16 14:20:00,91.12,91.17,91.03,91.06,91700.0,69.851,69.8894,69.782,69.805,91700.0
2015-01-16 14:30:00,91.06,91.14,91.03,91.06,104700.0,69.805,69.8664,69.782,69.805,104700.0
2015-01-16 14:40:00,91.05,91.23,91.04,91.21,88600.0,69.7974,69.9354,69.7897,69.92,88600.0
2015-01-16 14:50:00,91.2,91.29,91.19,91.26,104200.0,69.9124,69.9813,69.9047,69.9583,104200.0
2015-01-16 15:00:00,91.26,91.26,91.19,91.23,128200.0,69.9583,69.9583,69.9047,69.9354,128200.0
2015-01-16 15:10:00,91.22,91.29,91.19,91.27,113100.0,69.9277,69.9813,69.9047,69.966,113100.0
2015-01-16 15:20:00,91.27,91.35,91.26,91.32,99000.0,69.966,70.0273,69.9583,70.0043,99000.0
2015-01-16 15:30:00,91.32,91.38,91.3,91.38,192400.0,70.0043,70.0503,69.989,70.0503,192400.0
2015-01-16 15:40:00,91.37,91.48,91.35,91.44,304200.0,70.0427,70.127,70.0273,70.0963,304200.0
2015-01-16 15:50:00,91.44,91.58,91.39,91.43,798100.0,70.0963,70.2037,70.058,70.0887,798100.0
2015-01-20 09:30:00,91.64,91.88,91.5,91.52,323400.0,70.2497,70.4336,70.1423,70.1577,323400.0
2015-01-20 09:40:00,91.53,91.6,91.06,91.1,245100.0,70.1653,70.219,69.805,69.8357,245100.0
2015-01-20 09:50:00,91.09,91.1,90.8,90.96,171500.0,69.828,69.8357,69.6057,69.7284,171500.0
2015-01-20 10:00:00,90.95,91.36,90.9,91.34,144300.0,69.7207,70.035,69.6824,70.0197,144300.0
2015-01-20 10:10:00,91.34,91.46,91.25,91.34,120300.0,70.0197,70.1117,69.9507,70.0197,120300.0
2015-01-20 10:20:00,91.34,91.46,91.27,91.32,121300.0,70.0197,70.1117,69.966,70.0043,121300.0
2015-01-20 10:30:00,91.32,91.35,91.04,91.08,122300.0,70.0043,70.0273,69.7897,69.8204,122300.0
2015-01-20 10:40:00,91.09,91.09,90.78,91.02,125800.0,69.828,69.828,69.5904,69.7744,125800.0
2015-01-20 10:50:00,91.03,91.03,90.87,90.9,119600.0,69.782,69.782,69.6594,69.6824,119600.0
2015-01-20 11:00:00,90.9,90.98,90.72,90.98,121400.0,69.6824,69.7437,69.5444,69.7437,121400.0
2015-01-20 11:10:00,90.98,91.0,90.86,90.91,111700.0,69.7437,69.759,69.6517,69.69,111700.0
2015-01-20 11:20:00,90.91,90.93,90.76,90.89,98600.0,69.69,69.7054,69.5751,69.6747,98600.0
2015-01-20 11:30:00,90.88,90.91,90.75,90.77,74000.0,69.667,69.69,69.5674,69.5827,74000.0
2015-01-20 11:40:00,90.77,90.78,90.23,90.36,220100.0,69.5827,69.5904,69.1688,69.2684,220100.0
2015-01-20 11:50:00,90.34,90.77,90.33,90.74,92800.0,69.2531,69.5827,69.2454,69.5597,92800.0
2015-01-20 12:00:00,90.76,90.82,90.65,90.79,96300.0,69.5751,69.6211,69.4907,69.5981,96300.0
2015-01-20 12:10:00,90.8,91.0,90.77,90.97,115600.0,69.6057,69.759,69.5827,69.736,115600.0
2015-01-20 12:20:00,90.97,90.98,90.86,90.89,53100.0,69.736,69.7437,69.6517,69.6747,53100.0
2015-01-20 12:30:00,90.88,90.91,90.71,90.78,60000.0,69.667,69.69,69.5367,69.5904,60000.0
2015-01-20 12:40:00,90.8,90.83,90.76,90.8,89700.0,69.6057,69.6287,69.5751,69.6057,89700.0
2015-01-20 12:50:00,90.8,90.85,90.76,90.83,71800.0,69.6057,69.6441,69.5751,69.6287,71800.0
2015-01-20 13:00:00,90.83,90.85,90.62,90.62,83600.0,69.6287,69.6441,69.4677,69.4677,83600.0
2015-01-20 13:10:00,90.63,90.7,90.57,90.66,81200.0,69.4754,69.5291,69.4294,69.4984,81200.0
2015-01-20 13:20:00,90.67,90.86,90.67,90.81,124400.0,69.5061,69.6517,69.5061,69.6134,124400.0
2015-01-20 13:30:00,90.82,91.0,90.81,90.96,64800.0,69.6211,69.759,69.6134,69.7284,64800.0
2015-01-20 13:40:00,90.95,90.96,90.82,90.86,81100.0,69.7207,69.7284,69.6211,69.6517,81100.0
2015-01-20 13:50:00,90.86,90.92,90.8,90.8,67900.0,69.6517,69.6977,69.6057,69.6057,67900.0
2015-01-20 14:00:00,90.8,90.93,90.79,90.8,89300.0,69.6057,69.7054,69.5981,69.6057,89300.0
2015-01-20 14:10:00,90.8,90.81,90.7,90.8,101700.0,69.6057,69.6134,69.5291,69.6057,101700.0
2015-01-20 14:20:00,90.81,90.85,90.71,90.71,76200.0,69.6134,69.6441,69.5367,69.5367,76200.0
2015-01-20 14:30:00,90.72,90.95,90.72,90.95,110600.0,69.5444,69.7207,69.5444,69.7207,110600.0
2015-01-20 14:40:00,90.94,91.03,90.92,91.0,85600.0,69.713,69.782,69.6977,69.759,85600.0
2015-01-20 14:50:00,91.0,91.02,90.88,91.0,69700.0,69.759,69.7744,69.667,69.759,69700.0
2015-01-20 15:00:00,91.01,91.03,90.96,91.0,80700.0,69.7667,69.782,69.7284,69.759,80700.0
2015-01-20 15:10:00,91.0,91.08,90.96,91.05,115500.0,69.759,69.8204,69.7284,69.7974,115500.0
2015-01-20 15:20:00,91.05,91.09,90.97,90.99,106800.0,69.7974,69.828,69.736,69.7514,106800.0
2015-01-20 15:30:00,90.98,90.99,90.83,90.85,151900.0,69.7437,69.7514,69.6287,69.6441,151900.0
2015-01-20 15:40:00,90.85,91.02,90.84,90.95,255500.0,69.6441,69.7744,69.6364,69.7207,255500.0
2015-01-20 15:50:00,90.95,90.99,90.77,90.81,434800.0,69.7207,69.7514,69.5827,69.6134,434800.0
2015-01-21 09:30:00,90.16,90.29,89.88,90.2,567700.0,69.1151,69.2148,68.9005,69.1458,567700.0
2015-01-21 09:40:00,90.19,90.39,89.7,89.75,328800.0,69.1381,69.2914,68.7625,68.8008,328800.0
2015-01-21 09:50:00,89.75,89.82,89.54,89.71,314000.0,68.8008,68.8545,68.6398,68.7701,314000.0
2015-01-21 10:00:00,89.72,90.17,89.71,89.92,207600.0,68.7778,69.1228,68.7701,68.9311,207600.0
2015-01-21 10:10:00,89.91,90.29,89.81,90.14,192500.0,68.9235,69.2148,68.8468,69.0998,192500.0
2015-01-21 10:20:00,90.17,90.29,90.12,90.23,182300.0,69.1228,69.2148,69.0844,69.1688,182300.0
2015-01-21 10:30:00,90.24,90.28,90.01,90.01,147700.0,69.1764,69.2071,69.0001,69.0001,147700.0
2015-01-21 10:40:00,90.03,90.21,90.0,90.19,128800.0,69.0155,69.1534,68.9925,69.1381,128800.0
2015-01-21 10:50:00,90.19,90.28,90.05,90.27,197200.0,69.1381,69.2071,69.0308,69.1994,197200.0
2015-01-21 11:00:00,90.28,90.42,90.17,90.42,156200.0,69.2071,69.3144,69.1228,69.3144,156200.0
2015-01-21 11:10:00,90.42,90.46,90.26,90.28,151200.0,69.3144,69.3451,69.1918,69.2071,151200.0
2015-01-21 11:20:00,90.28,90.3,90.13,90.29,146400.0,69.2071,69.2224,69.0921,69.2148,146400.0
2015-01-21 11:30:00,90.3,90.41,90.27,90.29,175400.0,69.2224,69.3068,69.1994,69.2148,175400.0
2015-01-21 11:40:00,90.28,90.39,90.26,90.35,135700.0,69.2071,69.2914,69.1918,69.2608,135700.0
2015-01-21 11:50:00,90.36,90.43,90.29,90.35,78500.0,69.2684,69.3221,69.2148,69.2608,78500.0
2015-01-21 12:00:00,90.35,90.44,90.31,90.32,153600.0,69.2608,69.3298,69.2301,69.2378,153600.0
2015-01-21 12:10:00,90.32,90.46,90.31,90.38,81900.0,69.2378,69.3451,69.2301,69.2838,81900.0
2015-01-21 12:20:00,90.36,90.46,90.31,90.37,77700.0,69.2684,69.3451,69.2301,69.2761,77700.0
2015-01-21 12:30:00,90.38,90.42,90.26,90.32,116200.0,69.2838,69.3144,69.1918,69.2378,116200.0
2015-01-21 12:40:00,90.31,90.42,90.3,90.41,96000.0,69.2301,69.3144,69.2224,69.3068,96000.0
2015-01-21 12:50:00,90.4,90.44,90.19,90.21,124200.0,69.2991,69.3298,69.1381,69.1534,124200.0
2015-01-21 13:00:00,90.21,90.29,90.13,90.27,125800.0,69.1534,69.2148,69.0921,69.1994,125800.0
2015-01-21 13:10:00,90.27,90.32,90.15,90.28,89500.0,69.1994,69.2378,69.1074,69.2071,89500.0
2015-01-21 13:20:00,90.29,90.3,89.95,89.95,264000.0,69.2148,69.2224,68.9541,68.9541,264000.0
2015-01-21 13:30:00,89.95,90.05,89.91,90.03,201900.0,68.9541,69.0308,68.9235,69.0155,201900.0
2015-01-21 13:40:00,90.02,90.1,89.99,90.04,138100.0,69.0078,69.0691,68.9848,69.0231,138100.0
2015-01-21 13:50:00,90.05,90.07,89.94,89.95,162700.0,69.0308,69.0461,68.9465,68.9541,162700.0
2015-01-21 14:00:00,89.95,90.03,89.93,89.98,195500.0,68.9541,69.0155,68.9388,68.9771,195500.0
2015-01-21 14:10:00,89.98,90.09,89.94,90.06,151000.0,68.9771,69.0614,68.9465,69.0385,151000.0
2015-01-21 14:20:00,90.05,90.12,90.05,90.07,162600.0,69.0308,69.0844,69.0308,69.0461,162600.0
2015-01-21 14:30:00,90.06,90.11,90.0,90.04,194500.0,69.0385,69.0768,68.9925,69.0231,194500.0
2015-01-21 14:40:00,90.05,90.16,90.0,90.14,168500.0,69.0308,69.1151,68.9925,69.0998,168500.0
2015-01-21 14:50:00,90.15,90.18,90.09,90.17,171700.0,69.1074,69.1304,69.0614,69.1228,171700.0
2015-01-21 15:00:00,90.18,90.22,90.1,90.16,157200.0,69.1304,69.1611,69.0691,69.1151,157200.0
2015-01-21 15:10:00,90.16,90.32,90.11,90.29,180800.0,69.1151,69.2378,69.0768,69.2148,180800.0
2015-01-21 15:20:00,90.29,90.32,90.24,90.3,164700.0,69.2148,69.2378,69.1764,69.2224,164700.0
2015-01-21 15:30:00,90.3,90.38,90.27,90.36,314200.0,69.2224,69.2838,69.1994,69.2684,314200.0
2015-01-21 15:40:00,90.36,90.4,90.28,90.38,366100.0,69.2684,69.2991,69.2071,69.2838,366100.0
2015-01-21 15:50:00,90.38,90.42,90.33,90.35,526800.0,69.2838,69.3144,69.2454,69.2608,526800.0
2015-01-22 09:30:00,90.62,90.87,90.25,90.62,294500.0,69.4677,69.6594,69.1841,69.4677,294500.0
2015-01-22 09:40:00,90.6,90.64,89.9,89.99,327900.0,69.4524,69.4831,68.9158,68.9848,327900.0
2015-01-22 09:50:00,89.98,90.05,89.86,89.86,260300.0,68.9771,69.0308,68.8851,68.8851,260300.0
2015-01-22 10:00:00,89.85,90.11,89.84,90.11,301200.0,68.8775,69.0768,68.8698,69.0768,301200.0
2015-01-22 10:10:00,90.1,90.35,90.05,90.28,143300.0,69.0691,69.2608,69.0308,69.2071,143300.0
2015-01-22 10:20:00,90.3,90.51,90.27,90.41,167000.0,69.2224,69.3834,69.1994,69.3068,167000.0
2015-01-22 10:30:00,90.42,90.56,90.33,90.52,236600.0,69.3144,69.4217,69.2454,69.3911,236600.0
2015-01-22 10:40:00,90.52,90.56,90.41,90.46,217900.0,69.3911,69.4217,69.3068,69.3451,217900.0
2015-01-22 10:50:00,90.45,90.66,90.45,90.66,170300.0,69.3374,69.4984,69.3374,69.4984,170300.0
2015-01-22 11:00:00,90.65,90.67,90.48,90.52,170400.0,69.4907,69.5061,69.3604,69.3911,170400.0
2015-01-22 11:10:00,90.52,90.53,90.35,90.43,114600.0,69.3911,69.3987,69.2608,69.3221,114600.0
2015-01-22 11:20:00,90.43,90.66,90.38,90.59,87300.0,69.3221,69.4984,69.2838,69.4447,87300.0
2015-01-22 11:30:00,90.6,90.67,90.53,90.57,87200.0,69.4524,69.5061,69.3987,69.4294,87200.0
2015-01-22 11:40:00,90.56,90.66,90.53,90.62,189600.0,69.4217,69.4984,69.3987,69.4677,189600.0
2015-01-22 11:50:00,90.63,90.75,90.59,90.75,69800.0,69.4754,69.5674,69.4447,69.5674,69800.0
2015-01-22 12:00:00,90.75,90.78,90.59,90.62,106300.0,69.5674,69.5904,69.4447,69.4677,106300.0
2015-01-22 12:10:00,90.62,90.71,90.58,90.59,40100.0,69.4677,69.5367,69.4371,69.4447,40100.0
2015-01-22 12:20:00,90.59,90.7,90.59,90.65,43900.0,69.4447,69.5291,69.4447,69.4907,43900.0
2015-01-22 12:30:00,90.65,90.67,90.52,90.54,63600.0,69.4907,69.5061,69.3911,69.4064,63600.0
2015-01-22 12:40:00,90.55,90.65,90.55,90.63,58800.0,69.4141,69.4907,69.4141,69.4754,58800.0
2015-01-22 12:50:00,90.63,90.64,90.52,90.63,63800.0,69.4754,69.4831,69.3911,69.4754,63800.0
2015-01-22 13:00:00,90.61,90.78,90.61,90.75,104500.0,69.4601,69.5904,69.4601,69.5674,104500.0
2015-01-22 13:10:00,90.75,90.77,90.58,90.58,101300.0,69.5674,69.5827,69.4371,69.4371,101300.0
2015-01-22 13:20:00,90.57,90.59,90.47,90.47,61300.0,69.4294,69.4447,69.3527,69.3527,61300.0
2015-01-22 13:30:00,90.48,90.62,90.47,90.5,101700.0,69.3604,69.4677,69.3527,69.3757,101700.0
2015-01-22 13:40:00,90.51,90.62,90.49,90.62,123400.0,69.3834,69.4677,69.3681,69.4677,123400.0
2015-01-22 13:50:00,90.62,90.68,90.57,90.59,106500.0,69.4677,69.5137,69.4294,69.4447,106500.0
2015-01-22 14:00:00,90.58,90.64,90.52,90.61,92200.0,69.4371,69.4831,69.3911,69.4601,92200.0
2015-01-22 14:10:00,90.63,90.76,90.6,90.72,104100.0,69.4754,69.5751,69.4524,69.5444,104100.0
2015-01-22 14:20:00,90.71,90.71,90.56,90.63,157600.0,69.5367,69.5367,69.4217,69.4754,157600.0
2015-01-22 14:30:00,90.63,90.85,90.6,90.75,176300.0,69.4754,69.6441,69.4524,69.5674,176300.0
2015-01-22 14:40:00,90.76,90.87,90.7,90.84,130900.0,69.5751,69.6594,69.5291,69.6364,130900.0
2015-01-22 14:50:00,90.83,90.87,90.64,90.65,263100.0,69.6287,69.6594,69.4831,69.4907,263100.0
2015-01-22 15:00:00,90.65,90.89,90.65,90.88,287000.0,69.4907,69.6747,69.4907,69.667,287000.0
2015-01-22 15:10:00,90.89,90.95,90.83,90.9,178700.0,69.6747,69.7207,69.6287,69.6824,178700.0
2015-01-22 15:20:00,90.9,90.92,90.75,90.77,256100.0,69.6824,69.6977,69.5674,69.5827,256100.0
2015-01-22 15:30:00,90.77,90.81,90.65,90.68,223600.0,69.5827,69.6134,69.4907,69.5137,223600.0
2015-01-22 15:40:00,90.67,90.73,90.66,90.72,357100.0,69.5061,69.5521,69.4984,69.5444,357100.0
2015-01-22 15:50:00,90.72,90.97,90.72,90.93,548300.0,69.5444,69.736,69.5444,69.7054,548300.0
2015-01-23 09:30:00,90.92,91.38,90.16,91.23,529600.0,69.6977,70.0503,69.1151,69.9354,529600.0
2015-01-23 09:40:00,91.24,91.64,90.73,90.93,545400.0,69.943,70.2497,69.5521,69.7054,545400.0
2015-01-23 09:50:00,90.93,91.28,90.9,91.04,260500.0,69.7054,69.9737,69.6824,69.7897,260500.0
2015-01-23 10:00:00,91.07,91.1,90.83,91.05,195600.0,69.8127,69.8357,69.6287,69.7974,195600.0
2015-01-23 10:10:00,91.03,91.09,90.8,90.83,153800.0,69.782,69.828,69.6057,69.6287,153800.0
2015-01-23 10:20:00,90.85,90.9,90.76,90.89,232800.0,69.6441,69.6824,69.5751,69.6747,232800.0
2015-01-23 10:30:00,90.89,90.9,90.54,90.57,181100.0,69.6747,69.6824,69.4064,69.4294,181100.0
2015-01-23 10:40:00,90.56,90.7,90.55,90.59,186000.0,69.4217,69.5291,69.4141,69.4447,186000.0
2015-01-23 10:50:00,90.61,91.1,90.59,90.98,176500.0,69.4601,69.8357,69.4447,69.7437,176500.0
2015-01-23 11:00:00,90.95,91.04,90.88,90.88,124400.0,69.7207,69.7897,69.667,69.667,124400.0
2015-01-23 11:10:00,90.89,90.99,90.72,90.85,194100.0,69.6747,69.7514,69.5444,69.6441,194100.0
2015-01-23 11:20:00,90.84,90.88,90.28,90.49,288900.0,69.6364,69.667,69.2071,69.3681,288900.0
2015-01-23 11:30:00,90.5,90.72,90.43,90.43,199500.0,69.3757,69.5444,69.3221,69.3221,199500.0
2015-01-23 11:40:00,90.43,90.45,90.05,90.09,370200.0,69.3221,69.3374,69.0308,69.0614,370200.0
2015-01-23 11:50:00,90.07,90.21,89.73,89.93,434200.0,69.0461,69.1534,68.7855,68.9388,434200.0
2015-01-23 12:00:00,89.94,90.02,89.9,89.94,209700.0,68.9465,69.0078,68.9158,68.9465,209700.0
2015-01-23 12:10:00,89.94,90.01,89.8,89.85,276900.0,68.9465,69.0001,68.8391,68.8775,276900.0
2015-01-23 12:20:00,89.85,89.86,89.66,89.68,283700.0,68.8775,68.8851,68.7318,68.7471,283700.0
2015-01-23 12:30:00,89.69,89.84,89.57,89.75,238200.0,68.7548,68.8698,68.6628,68.8008,238200.0
2015-01-23 12:40:00,89.75,89.84,89.65,89.79,198000.0,68.8008,68.8698,68.7242,68.8315,198000.0
2015-01-23 12:50:00,89.79,89.81,89.66,89.78,208200.0,68.8315,68.8468,68.7318,68.8238,208200.0
2015-01-23 13:00:00,89.77,89.79,89.64,89.77,133300.0,68.8161,68.8315,68.7165,68.8161,133300.0
2015-01-23 13:10:00,89.78,89.87,89.74,89.87,112500.0,68.8238,68.8928,68.7931,68.8928,112500.0
2015-01-23 13:20:00,89.87,90.01,89.84,89.87,116400.0,68.8928,69.0001,68.8698,68.8928,116400.0
2015-01-23 13:30:00,89.89,89.93,89.84,89.93,162600.0,68.9081,68.9388,68.8698,68.9388,162600.0
2015-01-23 13:40:00,89.92,90.0,89.85,90.0,169800.0,68.9311,68.9925,68.8775,68.9925,169800.0
2015-01-23 13:50:00,90.0,90.12,89.99,90.04,225700.0,68.9925,69.0844,68.9848,69.0231,225700.0
2015-01-23 14:00:00,90.04,90.18,90.04,90.16,128300.0,69.0231,69.1304,69.0231,69.1151,128300.0
2015-01-23 14:10:00,90.15,90.23,90.13,90.19,120600.0,69.1074,69.1688,69.0921,69.1381,120600.0
2015-01-23 14:20:00,90.2,90.36,90.19,90.33,168900.0,69.1458,69.2684,69.1381,69.2454,168900.0
2015-01-23 14:30:00,90.33,90.34,89.92,89.92,180200.0,69.2454,69.2531,68.9311,68.9311,180200.0
2015-01-23 14:40:00,89.93,90.03,89.89,89.9,133900.0,68.9388,69.0155,68.9081,68.9158,133900.0
2015-01-23 14:50:00,89.89,89.96,89.85,89.86,151500.0,68.9081,68.9618,68.8775,68.8851,151500.0
2015-01-23 15:00:00,89.86,89.86,89.75,89.8,166700.0,68.8851,68.8851,68.8008,68.8391,166700.0
2015-01-23 15:10:00,89.8,89.89,89.8,89.84,113000.0,68.8391,68.9081,68.8391,68.8698,113000.0
2015-01-23 15:20:00,89.83,89.85,89.8,89.84,174600.0,68.8621,68.8775,68.8391,68.8698,174600.0
2015-01-23 15:30:00,89.85,89.89,89.6,89.61,344600.0,68.8775,68.9081,68.6858,68.6935,344600.0
2015-01-23 15:40:00,89.61,89.62,89.47,89.51,479600.0,68.6935,68.7012,68.5862,68.6168,479600.0
2015-01-23 15:50:00,89.51,89.69,89.43,89.56,806400.0,68.6168,68.7548,68.5555,68.6552,806400.0
2015-01-26 09:30:00,89.39,89.78,89.29,89.52,419600.0,68.5248,68.8238,68.4482,68.6245,419600.0
2015-01-26 09:40:00,89.53,89.93,89.5,89.83,257200.0,68.6322,68.9388,68.6092,68.8621,257200.0
2015-01-26 09:50:00,89.81,89.81,89.61,89.76,209900.0,68.8468,68.8468,68.6935,68.8085,209900.0
2015-01-26 10:00:00,89.76,89.85,89.7,89.84,197000.0,68.8085,68.8775,68.7625,68.8698,197000.0
2015-01-26 10:10:00,89.83,89.83,89.53,89.64,131000.0,68.8621,68.8621,68.6322,68.7165,131000.0
2015-01-26 10:20:00,89.64,89.68,89.5,89.65,203200.0,68.7165,68.7471,68.6092,68.7242,203200.0
2015-01-26 10:30:00,89.65,89.94,89.6,89.89,179100.0,68.7242,68.9465,68.6858,68.9081,179100.0
2015-01-26 10:40:00,89.88,90.2,89.84,90.13,201500.0,68.9005,69.1458,68.8698,69.0921,201500.0
2015-01-26 10:50:00,90.12,90.25,90.08,90.23,188000.0,69.0844,69.1841,69.0538,69.1688,188000.0
2015-01-26 11:00:00,90.23,90.4,90.22,90.28,194700.0,69.1688,69.2991,69.1611,69.2071,194700.0
2015-01-26 11:10:00,90.27,90.31,90.11,90.16,126600.0,69.1994,69.2301,69.0768,69.1151,126600.0
2015-01-26 11:20:00,90.17,90.27,90.05,90.21,160000.0,69.1228,69.1994,69.0308,69.1534,160000.0
2015-01-26 11:30:00,90.23,90.34,90.21,90.3,96100.0,69.1688,69.2531,69.1534,69.2224,96100.0
2015-01-26 11:40:00,90.3,90.55,90.3,90.53,116700.0,69.2224,69.4141,69.2224,69.3987,116700.0
2015-01-26 11:50:00,90.54,90.69,90.49,90.6,151000.0,69.4064,69.5214,69.3681,69.4524,151000.0
2015-01-26 12:00:00,90.58,90.64,90.53,90.54,137100.0,69.4371,69.4831,69.3987,69.4064,137100.0
2015-01-26 12:10:00,90.53,90.58,90.48,90.57,84300.0,69.3987,69.4371,69.3604,69.4294,84300.0
2015-01-26 12:20:00,90.57,90.6,90.46,90.47,86800.0,69.4294,69.4524,69.3451,69.3527,86800.0
2015-01-26 12:30:00,90.46,90.51,90.31,90.33,145900.0,69.3451,69.3834,69.2301,69.2454,145900.0
2015-01-26 12:40:00,90.32,90.38,90.27,90.35,103700.0,69.2378,69.2838,69.1994,69.2608,103700.0
2015-01-26 12:50:00,90.34,90.43,90.34,90.43,125900.0,69.2531,69.3221,69.2531,69.3221,125900.0
2015-01-26 13:00:00,90.44,90.51,90.4,90.5,100100.0,69.3298,69.3834,69.2991,69.3757,100100.0
2015-01-26 13:10:00,90.5,90.62,90.5,90.6,94500.0,69.3757,69.4677,69.3757,69.4524,94500.0
2015-01-26 13:20:00,90.6,90.67,90.57,90.64,76200.0,69.4524,69.5061,69.4294,69.4831,76200.0
2015-01-26 13:30:00,90.65,90.69,90.58,90.59,84100.0,69.4907,69.5214,69.4371,69.4447,84100.0
2015-01-26 13:40:00,90.59,90.7,90.57,90.68,84900.0,69.4447,69.5291,69.4294,69.5137,84900.0
2015-01-26 13:50:00,90.68,90.69,90.56,90.57,109200.0,69.5137,69.5214,69.4217,69.4294,109200.0
2015-01-26 14:00:00,90.58,90.68,90.56,90.66,109400.0,69.4371,69.5137,69.4217,69.4984,109400.0
2015-01-26 14:10:00,90.65,90.69,90.55,90.6,125600.0,69.4907,69.5214,69.4141,69.4524,125600.0
2015-01-26 14:20:00,90.61,90.66,90.54,90.61,110800.0,69.4601,69.4984,69.4064,69.4601,110800.0
2015-01-26 14:30:00,90.61,90.62,90.54,90.61,181500.0,69.4601,69.4677,69.4064,69.4601,181500.0
2015-01-26 14:40:00,90.62,90.62,90.52,90.55,148500.0,69.4677,69.4677,69.3911,69.4141,148500.0
2015-01-26 14:50:00,90.54,90.59,90.5,90.57,157600.0,69.4064,69.4447,69.3757,69.4294,157600.0
2015-01-26 15:00:00,90.58,90.66,90.55,90.61,130100.0,69.4371,69.4984,69.4141,69.4601,130100.0
2015-01-26 15:10:00,90.61,90.67,90.57,90.59,171100.0,69.4601,69.5061,69.4294,69.4447,171100.0
2015-01-26 15:20:00,90.59,90.61,90.54,90.57,185500.0,69.4447,69.4601,69.4064,69.4294,185500.0
2015-01-26 15:30:00,90.58,90.65,90.55,90.63,187700.0,69.4371,69.4907,69.4141,69.4754,187700.0
2015-01-26 15:40:00,90.63,90.64,90.56,90.59,292900.0,69.4754,69.4831,69.4217,69.4447,292900.0
2015-01-26 15:50:00,90.58,90.68,90.58,90.67,495700.0,69.4371,69.5137,69.4371,69.5061,495700.0
2015-01-27 09:30:00,89.96,90.15,89.8,90.11,293200.0,68.9618,69.1074,68.8391,69.0768,293200.0
2015-01-27 09:40:00,90.12,90.16,90.0,90.14,184800.0,69.0844,69.1151,68.9925,69.0998,184800.0
2015-01-27 09:50:00,90.14,90.22,89.86,90.09,192900.0,69.0998,69.1611,68.8851,69.0614,192900.0
2015-01-27 10:00:00,90.08,90.19,89.95,90.0,234100.0,69.0538,69.1381,68.9541,68.9925,234100.0
2015-01-27 10:10:00,90.01,90.15,89.93,90.02,79200.0,69.0001,69.1074,68.9388,69.0078,79200.0
2015-01-27 10:20:00,90.04,90.06,89.9,89.94,105500.0,69.0231,69.0385,68.9158,68.9465,105500.0
2015-01-27 10:30:00,89.94,89.95,89.75,89.88,128400.0,68.9465,68.9541,68.8008,68.9005,128400.0
2015-01-27 10:40:00,89.87,89.97,89.75,89.93,157100.0,68.8928,68.9695,68.8008,68.9388,157100.0
2015-01-27 10:50:00,89.93,89.97,89.91,89.94,152100.0,68.9388,68.9695,68.9235,68.9465,152100.0
2015-01-27 11:00:00,89.93,89.95,89.87,89.9,197800.0,68.9388,68.9541,68.8928,68.9158,197800.0
2015-01-27 11:10:00,89.9,89.92,89.67,89.73,186500.0,68.9158,68.9311,68.7395,68.7855,186500.0
2015-01-27 11:20:00,89.73,89.8,89.58,89.78,173900.0,68.7855,68.8391,68.6705,68.8238,173900.0
2015-01-27 11:30:00,89.77,89.81,89.69,89.7,153200.0,68.8161,68.8468,68.7548,68.7625,153200.0
2015-01-27 11:40:00,89.7,89.8,89.69,89.77,146200.0,68.7625,68.8391,68.7548,68.8161,146200.0
2015-01-27 11:50:00,89.78,89.83,89.67,89.71,95100.0,68.8238,68.8621,68.7395,68.7701,95100.0
2015-01-27 12:00:00,89.71,89.74,89.61,89.7,84700.0,68.7701,68.7931,68.6935,68.7625,84700.0
2015-01-27 12:10:00,89.7,89.84,89.69,89.78,66000.0,68.7625,68.8698,68.7548,68.8238,66000.0
2015-01-27 12:20:00,89.78,89.95,89.75,89.93,76000.0,68.8238,68.9541,68.8008,68.9388,76000.0
2015-01-27 12:30:00,89.94,89.96,89.89,89.95,68300.0,68.9465,68.9618,68.9081,68.9541,68300.0
2015-01-27 12:40:00,89.95,89.97,89.89,89.89,61100.0,68.9541,68.9695,68.9081,68.9081,61100.0
2015-01-27 12:50:00,89.88,90.05,89.87,90.05,66700.0,68.9005,69.0308,68.8928,69.0308,66700.0
2015-01-27 13:00:00,90.04,90.1,89.95,90.01,79200.0,69.0231,69.0691,68.9541,69.0001,79200.0
2015-01-27 13:10:00,90.02,90.25,90.01,90.18,110600.0,69.0078,69.1841,69.0001,69.1304,110600.0
2015-01-27 13:20:00,90.19,90.31,90.19,90.27,62200.0,69.1381,69.2301,69.1381,69.1994,62200.0
2015-01-27 13:30:00,90.28,90.28,90.16,90.22,34600.0,69.2071,69.2071,69.1151,69.1611,34600.0
2015-01-27 13:40:00,90.23,90.3,90.15,90.25,71600.0,69.1688,69.2224,69.1074,69.1841,71600.0
2015-01-27 13:50:00,90.23,90.24,90.05,90.08,37500.0,69.1688,69.1764,69.0308,69.0538,37500.0
2015-01-27 14:00:00,90.09,90.14,90.03,90.03,76600.0,69.0614,69.0998,69.0155,69.0155,76600.0
2015-01-27 14:10:00,90.02,90.12,89.99,90.1,53900.0,69.0078,69.0844,68.9848,69.0691,53900.0
2015-01-27 14:20:00,90.1,90.27,90.1,90.24,77600.0,69.0691,69.1994,69.0691,69.1764,77600.0
2015-01-27 14:30:00,90.25,90.26,90.07,90.13,75500.0,69.1841,69.1918,69.0461,69.0921,75500.0
2015-01-27 14:40:00,90.12,90.14,89.96,89.98,97500.0,69.0844,69.0998,68.9618,68.9771,97500.0
2015-01-27 14:50:00,90.0,90.0,89.86,89.89,208300.0,68.9925,68.9925,68.8851,68.9081,208300.0
2015-01-27 15:00:00,89.88,89.95,89.88,89.9,116900.0,68.9005,68.9541,68.9005,68.9158,116900.0
2015-01-27 15:10:00,89.9,89.91,89.75,89.78,108400.0,68.9158,68.9235,68.8008,68.8238,108400.0
2015-01-27 15:20:00,89.78,89.78,89.62,89.64,154500.0,68.8238,68.8238,68.7012,68.7165,154500.0
2015-01-27 15:30:00,89.64,89.65,89.56,89.59,233200.0,68.7165,68.7242,68.6552,68.6782,233200.0
2015-01-27 15:40:00,89.59,89.75,89.58,89.73,355000.0,68.6782,68.8008,68.6705,68.7855,355000.0
2015-01-27 15:50:00,89.73,89.74,89.56,89.57,439400.0,68.7855,68.7931,68.6552,68.6628,439400.0
2015-01-28 09:30:00,89.74,89.77,89.45,89.58,329800.0,68.7931,68.8161,68.5708,68.6705,329800.0
2015-01-28 09:40:00,89.56,89.67,89.5,89.66,141100.0,68.6552,68.7395,68.6092,68.7318,141100.0
2015-01-28 09:50:00,89.65,89.81,89.58,89.8,162500.0,68.7242,68.8468,68.6705,68.8391,162500.0
2015-01-28 10:00:00,89.81,89.82,89.72,89.75,131200.0,68.8468,68.8545,68.7778,68.8008,131200.0
2015-01-28 10:10:00,89.75,89.82,89.62,89.68,167300.0,68.8008,68.8545,68.7012,68.7471,167300.0
2015-01-28 10:20:00,89.68,89.82,89.67,89.73,122400.0,68.7471,68.8545,68.7395,68.7855,122400.0
2015-01-28 10:30:00,89.74,89.8,89.62,89.63,136400.0,68.7931,68.8391,68.7012,68.7088,136400.0
2015-01-28 10:40:00,89.6,89.79,89.58,89.68,149400.0,68.6858,68.8315,68.6705,68.7471,149400.0
2015-01-28 10:50:00,89.68,89.74,89.58,89.64,213100.0,68.7471,68.7931,68.6705,68.7165,213100.0
2015-01-28 11:00:00,89.63,89.68,89.46,89.68,158700.0,68.7088,68.7471,68.5785,68.7471,158700.0
2015-01-28 11:10:00,89.67,89.68,89.61,89.67,148900.0,68.7395,68.7471,68.6935,68.7395,148900.0
2015-01-28 11:20:00,89.67,89.69,89.57,89.64,66600.0,68.7395,68.7548,68.6628,68.7165,66600.0
2015-01-28 11:30:00,89.65,89.76,89.57,89.65,69200.0,68.7242,68.8085,68.6628,68.7242,69200.0
2015-01-28 11:40:00,89.66,89.68,89.54,89.65,65800.0,68.7318,68.7471,68.6398,68.7242,65800.0
2015-01-28 11:50:00,89.66,89.66,89.52,89.58,75300.0,68.7318,68.7318,68.6245,68.6705,75300.0
2015-01-28 12:00:00,89.59,89.69,89.55,89.59,55000.0,68.6782,68.7548,68.6475,68.6782,55000.0
2015-01-28 12:10:00,89.59,89.59,89.5,89.54,57300.0,68.6782,68.6782,68.6092,68.6398,57300.0
2015-01-28 12:20:00,89.54,89.56,89.5,89.54,72600.0,68.6398,68.6552,68.6092,68.6398,72600.0
2015-01-28 12:30:00,89.54,89.57,89.46,89.47,72800.0,68.6398,68.6628,68.5785,68.5862,72800.0
2015-01-28 12:40:00,89.48,89.62,89.43,89.57,93300.0,68.5938,68.7012,68.5555,68.6628,93300.0
2015-01-28 12:50:00,89.58,89.61,89.5,89.52,55700.0,68.6705,68.6935,68.6092,68.6245,55700.0
2015-01-28 13:00:00,89.51,89.53,89.46,89.51,79400.0,68.6168,68.6322,68.5785,68.6168,79400.0
2015-01-28 13:10:00,89.51,89.54,89.43,89.52,125200.0,68.6168,68.6398,68.5555,68.6245,125200.0
2015-01-28 13:20:00,89.52,89.6,89.47,89.47,69100.0,68.6245,68.6858,68.5862,68.5862,69100.0
2015-01-28 13:30:00,89.47,89.6,89.46,89.59,44800.0,68.5862,68.6858,68.5785,68.6782,44800.0
2015-01-28 13:40:00,89.58,89.67,89.57,89.62,44900.0,68.6705,68.7395,68.6628,68.7012,44900.0
2015-01-28 13:50:00,89.61,89.71,89.53,89.53,62900.0,68.6935,68.7701,68.6322,68.6322,62900.0
2015-01-28 14:00:00,89.57,89.82,89.53,89.53,132400.0,68.6628,68.8545,68.6322,68.6322,132400.0
2015-01-28 14:10:00,89.53,89.61,89.44,89.53,86100.0,68.6322,68.6935,68.5632,68.6322,86100.0
2015-01-28 14:20:00,89.52,89.54,89.3,89.33,119100.0,68.6245,68.6398,68.4558,68.4788,119100.0
2015-01-28 14:30:00,89.32,89.35,89.2,89.3,114400.0,68.4712,68.4942,68.3792,68.4558,114400.0
2015-01-28 14:40:00,89.31,89.57,89.24,89.53,110900.0,68.4635,68.6628,68.4099,68.6322,110900.0
2015-01-28 14:50:00,89.53,89.63,89.45,89.48,68400.0,68.6322,68.7088,68.5708,68.5938,68400.0
2015-01-28 15:00:00,89.48,89.58,89.4,89.44,103200.0,68.5938,68.6705,68.5325,68.5632,103200.0
2015-01-28 15:10:00,89.43,89.45,89.16,89.23,106100.0,68.5555,68.5708,68.3485,68.4022,106100.0
2015-01-28 15:20:00,89.23,89.32,89.13,89.21,101700.0,68.4022,68.4712,68.3255,68.3869,101700.0
2015-01-28 15:30:00,89.21,89.23,88.97,89.02,210200.0,68.3869,68.4022,68.2029,68.2412,210200.0
2015-01-28 15:40:00,89.01,89.03,88.77,88.97,423800.0,68.2335,68.2489,68.0496,68.2029,423800.0
2015-01-28 15:50:00,88.96,88.97,88.77,88.81,526500.0,68.1952,68.2029,68.0496,68.0802,526500.0
2015-01-29 09:30:00,91.5,92.05,91.26,91.7,1814100.0,70.1423,70.564,69.9583,70.2956,1814100.0
2015-01-29 09:40:00,91.72,91.85,91.58,91.83,756300.0,70.311,70.4106,70.2037,70.3953,756300.0
2015-01-29 09:50:00,91.83,92.8,91.82,92.26,1187900.0,70.3953,71.1389,70.3876,70.7249,1187900.0
2015-01-29 10:00:00,92.25,92.98,92.22,92.68,798700.0,70.7173,71.2769,70.6943,71.0469,798700.0
2015-01-29 10:10:00,92.66,92.89,92.56,92.63,559900.0,71.0316,71.2079,70.9549,71.0086,559900.0
2015-01-29 10:20:00,92.63,92.73,92.4,92.59,491500.0,71.0086,71.0852,70.8323,70.9779,491500.0
2015-01-29 10:30:00,92.58,92.61,92.45,92.6,456100.0,70.9702,70.9932,70.8706,70.9856,456100.0
2015-01-29 10:40:00,92.6,92.83,92.49,92.69,516200.0,70.9856,71.1619,70.9012,71.0546,516200.0
2015-01-29 10:50:00,92.7,92.72,92.29,92.61,490500.0,71.0622,71.0776,70.7479,70.9932,490500.0
2015-01-29 11:00:00,92.61,92.65,92.4,92.6,274300.0,70.9932,71.0239,70.8323,70.9856,274300.0
2015-01-29 11:10:00,92.61,92.63,92.28,92.4,285200.0,70.9932,71.0086,70.7403,70.8323,285200.0
2015-01-29 11:20:00,92.4,92.58,92.39,92.55,223500.0,70.8323,70.9702,70.8246,70.9472,223500.0
2015-01-29 11:30:00,92.55,92.66,92.49,92.54,335200.0,70.9472,71.0316,70.9012,70.9396,335200.0
2015-01-29 11:40:00,92.53,92.7,92.48,92.66,241400.0,70.9319,71.0622,70.8936,71.0316,241400.0
2015-01-29 11:50:00,92.65,92.84,92.61,92.66,198800.0,71.0239,71.1696,70.9932,71.0316,198800.0
2015-01-29 12:00:00,92.66,92.82,92.65,92.74,422000.0,71.0316,71.1542,71.0239,71.0929,422000.0
2015-01-29 12:10:00,92.75,92.88,92.72,92.88,207500.0,71.1006,71.2002,71.0776,71.2002,207500.0
2015-01-29 12:20:00,92.87,92.92,92.77,92.84,190300.0,71.1925,71.2309,71.1159,71.1696,190300.0
2015-01-29 12:30:00,92.84,92.85,92.63,92.63,176700.0,71.1696,71.1772,71.0086,71.0086,176700.0
2015-01-29 12:40:00,92.63,92.73,92.44,92.73,240400.0,71.0086,71.0852,70.8629,71.0852,240400.0
2015-01-29 12:50:00,92.73,92.89,92.69,92.86,153900.0,71.0852,71.2079,71.0546,71.1849,153900.0
2015-01-29 13:00:00,92.87,92.89,92.74,92.76,187100.0,71.1925,71.2079,71.0929,71.1082,187100.0
2015-01-29 13:10:00,92.76,92.96,92.75,92.8,203900.0,71.1082,71.2615,71.1006,71.1389,203900.0
2015-01-29 13:20:00,92.79,93.13,92.79,93.09,309300.0,71.1312,71.3919,71.1312,71.3612,309300.0
2015-01-29 13:30:00,93.09,93.16,93.02,93.06,255700.0,71.3612,71.4149,71.3075,71.3382,255700.0
2015-01-29 13:40:00,93.06,93.18,93.05,93.18,193300.0,71.3382,71.4302,71.3305,71.4302,193300.0
2015-01-29 13:50:00,93.18,93.37,93.12,93.12,325000.0,71.4302,71.5758,71.3842,71.3842,325000.0
2015-01-29 14:00:00,93.11,93.12,93.0,93.11,236600.0,71.3765,71.3842,71.2922,71.3765,236600.0
2015-01-29 14:10:00,93.11,93.13,92.97,92.97,204000.0,71.3765,71.3919,71.2692,71.2692,204000.0
2015-01-29 14:20:00,92.97,93.01,92.83,92.99,234600.0,71.2692,71.2999,71.1619,71.2845,234600.0
2015-01-29 14:30:00,92.98,93.12,92.97,93.12,242400.0,71.2769,71.3842,71.2692,71.3842,242400.0
2015-01-29 14:40:00,93.11,93.15,93.0,93.1,219900.0,71.3765,71.4072,71.2922,71.3689,219900.0
2015-01-29 14:50:00,93.09,93.22,93.06,93.2,277000.0,71.3612,71.4609,71.3382,71.4455,277000.0
2015-01-29 15:00:00,93.2,93.5,93.2,93.47,354800.0,71.4455,71.6755,71.4455,71.6525,354800.0
2015-01-29 15:10:00,93.47,93.48,93.09,93.23,449600.0,71.6525,71.6602,71.3612,71.4685,449600.0
2015-01-29 15:20:00,93.24,93.46,93.22,93.29,365400.0,71.4762,71.6448,71.4609,71.5145,365400.0
2015-01-29 15:30:00,93.29,93.37,93.19,93.37,571000.0,71.5145,71.5758,71.4379,71.5758,571000.0
2015-01-29 15:40:00,93.36,93.48,93.26,93.31,612400.0,71.5682,71.6602,71.4915,71.5298,612400.0
2015-01-29 15:50:00,93.32,93.38,93.24,93.3,764900.0,71.5375,71.5835,71.4762,71.5222,764900.0
2015-01-30 09:30:00,92.65,92.84,92.48,92.71,705300.0,71.0239,71.1696,70.8936,71.0699,705300.0
2015-01-30 09:40:00,92.71,92.98,92.64,92.64,317300.0,71.0699,71.2769,71.0162,71.0162,317300.0
2015-01-30 09:50:00,92.65,92.77,92.56,92.6,225000.0,71.0239,71.1159,70.9549,70.9856,225000.0
2015-01-30 10:00:00,92.6,92.86,92.59,92.67,237400.0,70.9856,71.1849,70.9779,71.0392,237400.0
2015-01-30 10:10:00,92.68,92.9,92.67,92.85,169100.0,71.0469,71.2155,71.0392,71.1772,169100.0
2015-01-30 10:20:00,92.84,92.89,92.76,92.81,178900.0,71.1696,71.2079,71.1082,71.1466,178900.0
2015-01-30 10:30:00,92.81,92.82,92.59,92.64,289800.0,71.1466,71.1542,70.9779,71.0162,289800.0
2015-01-30 10:40:00,92.64,92.75,92.58,92.74,220500.0,71.0162,71.1006,70.9702,71.0929,220500.0
2015-01-30 10:50:00,92.74,92.74,92.53,92.63,214100.0,71.0929,71.0929,70.9319,71.0086,214100.0
2015-01-30 11:00:00,92.64,92.71,92.59,92.6,131700.0,71.0162,71.0699,70.9779,70.9856,131700.0
2015-01-30 11:10:00,92.6,92.66,92.52,92.56,272400.0,70.9856,71.0316,70.9242,70.9549,272400.0
2015-01-30 11:20:00,92.56,92.68,92.54,92.67,135700.0,70.9549,71.0469,70.9396,71.0392,135700.0
2015-01-30 11:30:00,92.67,92.74,92.62,92.71,159400.0,71.0392,71.0929,71.0009,71.0699,159400.0
2015-01-30 11:40:00,92.71,92.8,92.61,92.72,189200.0,71.0699,71.1389,70.9932,71.0776,189200.0
2015-01-30 11:50:00,92.73,93.06,92.67,93.05,176400.0,71.0852,71.3382,71.0392,71.3305,176400.0
2015-01-30 12:00:00,93.05,93.19,93.01,93.04,97200.0,71.3305,71.4379,71.2999,71.3229,97200.0
2015-01-30 12:10:00,93.04,93.19,93.0,93.02,112500.0,71.3229,71.4379,71.2922,71.3075,112500.0
2015-01-30 12:20:00,93.02,93.13,93.01,93.06,60000.0,71.3075,71.3919,71.2999,71.3382,60000.0
2015-01-30 12:30:00,93.05,93.06,92.93,92.93,61300.0,71.3305,71.3382,71.2385,71.2385,61300.0
2015-01-30 12:40:00,92.94,92.96,92.9,92.96,106400.0,71.2462,71.2615,71.2155,71.2615,106400.0
2015-01-30 12:50:00,92.95,93.09,92.9,92.91,129500.0,71.2539,71.3612,71.2155,71.2232,129500.0
2015-01-30 13:00:00,92.91,92.99,92.87,92.92,170500.0,71.2232,71.2845,71.1925,71.2309,170500.0
2015-01-30 13:10:00,92.92,92.95,92.8,92.81,85200.0,71.2309,71.2539,71.1389,71.1466,85200.0
2015-01-30 13:20:00,92.81,92.98,92.8,92.92,72400.0,71.1466,71.2769,71.1389,71.2309,72400.0
2015-01-30 13:30:00,92.91,93.09,92.89,93.03,82000.0,71.2232,71.3612,71.2079,71.3152,82000.0
2015-01-30 13:40:00,93.03,93.08,92.92,93.07,134200.0,71.3152,71.3535,71.2309,71.3459,134200.0
2015-01-30 13:50:00,93.06,93.24,93.05,93.17,163900.0,71.3382,71.4762,71.3305,71.4225,163900.0
2015-01-30 14:00:00,93.17,93.2,93.06,93.14,157200.0,71.4225,71.4455,71.3382,71.3995,157200.0
2015-01-30 14:10:00,93.13,93.22,93.05,93.2,122000.0,71.3919,71.4609,71.3305,71.4455,122000.0
2015-01-30 14:20:00,93.2,93.3,93.17,93.29,109000.0,71.4455,71.5222,71.4225,71.5145,109000.0
2015-01-30 14:30:00,93.28,93.3,93.14,93.21,204200.0,71.5068,71.5222,71.3995,71.4532,204200.0
2015-01-30 14:40:00,93.2,93.24,93.07,93.09,227500.0,71.4455,71.4762,71.3459,71.3612,227500.0
2015-01-30 14:50:00,93.09,93.11,92.86,92.88,213100.0,71.3612,71.3765,71.1849,71.2002,213100.0
2015-01-30 15:00:00,92.89,92.94,92.78,92.8,232000.0,71.2079,71.2462,71.1236,71.1389,232000.0
2015-01-30 15:10:00,92.8,92.89,92.77,92.78,243000.0,71.1389,71.2079,71.1159,71.1236,243000.0
2015-01-30 15:20:00,92.77,92.79,92.61,92.69,231500.0,71.1159,71.1312,70.9932,71.0546,231500.0
2015-01-30 15:30:00,92.69,92.7,92.53,92.57,300400.0,71.0546,71.0622,70.9319,70.9626,300400.0
2015-01-30 15:40:00,92.57,92.58,92.42,92.42,510800.0,70.9626,70.9702,70.8476,70.8476,510800.0
2015-01-30 15:50:00,92.43,92.51,92.31,92.41,788200.0,70.8553,70.9166,70.7633,70.8399,788200.0
2015-02-02 09:30:00,92.05,92.62,92.05,92.52,346000.0,70.564,71.0009,70.564,70.9242,346000.0
2015-02-02 09:40:00,92.51,92.51,92.09,92.09,152300.0,70.9166,70.9166,70.5946,70.5946,152300.0
2015-02-02 09:50:00,92.09,92.12,91.81,91.82,194500.0,70.5946,70.6176,70.38,70.3876,194500.0
2015-02-02 10:00:00,91.81,91.81,91.43,91.57,280300.0,70.38,70.38,70.0887,70.196,280300.0
2015-02-02 10:10:00,91.55,91.81,91.5,91.81,188600.0,70.1807,70.38,70.1423,70.38,188600.0
2015-02-02 10:20:00,91.82,92.06,91.81,91.95,256000.0,70.3876,70.5716,70.38,70.4873,256000.0
2015-02-02 10:30:00,91.94,92.14,91.81,92.09,177500.0,70.4796,70.6329,70.38,70.5946,177500.0
2015-02-02 10:40:00,92.08,92.18,92.07,92.11,153400.0,70.5869,70.6636,70.5793,70.6099,153400.0
2015-02-02 10:50:00,92.11,92.2,92.07,92.09,129500.0,70.6099,70.6789,70.5793,70.5946,129500.0
2015-02-02 11:00:00,92.1,92.4,92.07,92.34,128500.0,70.6023,70.8323,70.5793,70.7863,128500.0
2015-02-02 11:10:00,92.34,92.44,92.33,92.39,133600.0,70.7863,70.8629,70.7786,70.8246,133600.0
2015-02-02 11:20:00,92.4,92.42,92.26,92.41,125300.0,70.8323,70.8476,70.7249,70.8399,125300.0
2015-02-02 11:30:00,92.42,92.61,92.36,92.57,120300.0,70.8476,70.9932,70.8016,70.9626,120300.0
2015-02-02 11:40:00,92.58,92.66,92.52,92.64,134200.0,70.9702,71.0316,70.9242,71.0162,134200.0
2015-02-02 11:50:00,92.64,92.64,92.32,92.37,84100.0,71.0162,71.0162,70.7709,70.8093,84100.0
2015-02-02 12:00:00,92.36,92.39,92.08,92.14,79000.0,70.8016,70.8246,70.5869,70.6329,79000.0
2015-02-02 12:10:00,92.13,92.24,92.04,92.23,58800.0,70.6253,70.7096,70.5563,70.7019,58800.0
2015-02-02 12:20:00,92.24,92.26,91.95,91.98,65400.0,70.7096,70.7249,70.4873,70.5103,65400.0
2015-02-02 12:30:00,91.99,92.05,91.91,92.03,81700.0,70.518,70.564,70.4566,70.5486,81700.0
2015-02-02 12:40:00,92.04,92.08,91.83,91.83,83600.0,70.5563,70.5869,70.3953,70.3953,83600.0
2015-02-02 12:50:00,91.81,91.93,91.74,91.76,62500.0,70.38,70.472,70.3263,70.3416,62500.0
2015-02-02 13:00:00,91.76,91.86,91.68,91.84,94000.0,70.3416,70.4183,70.2803,70.403,94000.0
2015-02-02 13:10:00,91.84,91.99,91.84,91.91,68700.0,70.403,70.518,70.403,70.4566,68700.0
2015-02-02 13:20:00,91.91,92.09,91.91,92.01,61100.0,70.4566,70.5946,70.4566,70.5333,61100.0
2015-02-02 13:30:00,92.01,92.07,91.7,91.71,69300.0,70.5333,70.5793,70.2956,70.3033,69300.0
2015-02-02 13:40:00,91.71,91.77,91.58,91.59,114300.0,70.3033,70.3493,70.2037,70.2113,114300.0
2015-02-02 13:50:00,91.59,91.68,91.5,91.56,104000.0,70.2113,70.2803,70.1423,70.1883,104000.0
2015-02-02 14:00:00,91.54,91.77,91.52,91.69,81400.0,70.173,70.3493,70.1577,70.288,81400.0
2015-02-02 14:10:00,91.69,91.84,91.61,91.84,102800.0,70.288,70.403,70.2267,70.403,102800.0
2015-02-02 14:20:00,91.85,91.94,91.83,91.91,98100.0,70.4106,70.4796,70.3953,70.4566,98100.0
2015-02-02 14:30:00,91.92,91.95,91.73,91.8,97900.0,70.4643,70.4873,70.3186,70.3723,97900.0
2015-02-02 14:40:00,91.8,91.83,91.62,91.72,90300.0,70.3723,70.3953,70.2343,70.311,90300.0
2015-02-02 14:50:00,91.72,91.83,91.61,91.64,168200.0,70.311,70.3953,70.2267,70.2497,168200.0
2015-02-02 15:00:00,91.64,91.73,91.61,91.72,131100.0,70.2497,70.3186,70.2267,70.311,131100.0
2015-02-02 15:10:00,91.71,91.89,91.71,91.84,129300.0,70.3033,70.4413,70.3033,70.403,129300.0
2015-02-02 15:20:00,91.84,92.08,91.84,92.02,178500.0,70.403,70.5869,70.403,70.541,178500.0
2015-02-02 15:30:00,92.01,92.35,91.98,92.32,203800.0,70.5333,70.7939,70.5103,70.7709,203800.0
2015-02-02 15:40:00,92.35,92.52,92.32,92.41,266000.0,70.7939,70.9242,70.7709,70.8399,266000.0
2015-02-02 15:50:00,92.41,92.5,92.2,92.5,378500.0,70.8399,70.9089,70.6789,70.9089,378500.0
2015-02-03 09:30:00,92.64,92.96,92.45,92.61,374000.0,71.0162,71.2615,70.8706,70.9932,374000.0
2015-02-03 09:40:00,92.58,93.42,92.58,93.31,225600.0,70.9702,71.6142,70.9702,71.5298,225600.0
2015-02-03 09:50:00,93.3,93.51,93.2,93.45,242000.0,71.5222,71.6832,71.4455,71.6372,242000.0
2015-02-03 10:00:00,93.47,93.51,93.31,93.45,253600.0,71.6525,71.6832,71.5298,71.6372,253600.0
2015-02-03 10:10:00,93.45,93.68,93.43,93.62,203300.0,71.6372,71.8135,71.6218,71.7675,203300.0
2015-02-03 10:20:00,93.62,93.7,93.55,93.58,153000.0,71.7675,71.8288,71.7138,71.7368,153000.0
2015-02-03 10:30:00,93.57,93.6,93.49,93.51,142800.0,71.7292,71.7522,71.6678,71.6832,142800.0
2015-02-03 10:40:00,93.51,93.52,93.43,93.46,183900.0,71.6832,71.6908,71.6218,71.6448,183900.0
2015-02-03 10:50:00,93.45,93.49,93.37,93.42,173700.0,71.6372,71.6678,71.5758,71.6142,173700.0
2015-02-03 11:00:00,93.4,93.57,93.39,93.49,123000.0,71.5988,71.7292,71.5912,71.6678,123000.0
2015-02-03 11:10:00,93.48,93.77,93.43,93.61,165000.0,71.6602,71.8825,71.6218,71.7598,165000.0
2015-02-03 11:20:00,93.61,93.68,93.53,93.65,138000.0,71.7598,71.8135,71.6985,71.7905,138000.0
2015-02-03 11:30:00,93.63,93.64,93.5,93.58,70000.0,71.7752,71.7828,71.6755,71.7368,70000.0
2015-02-03 11:40:00,93.59,93.62,93.5,93.51,122600.0,71.7445,71.7675,71.6755,71.6832,122600.0
2015-02-03 11:50:00,93.51,93.51,93.14,93.14,178800.0,71.6832,71.6832,71.3995,71.3995,178800.0
2015-02-03 12:00:00,93.13,93.18,93.0,93.11,266000.0,71.3919,71.4302,71.2922,71.3765,266000.0
2015-02-03 12:10:00,93.11,93.25,93.1,93.23,80800.0,71.3765,71.4838,71.3689,71.4685,80800.0
2015-02-03 12:20:00,93.23,93.25,93.1,93.13,55700.0,71.4685,71.4838,71.3689,71.3919,55700.0
2015-02-03 12:30:00,93.12,93.18,93.09,93.12,150400.0,71.3842,71.4302,71.3612,71.3842,150400.0
2015-02-03 12:40:00,93.12,93.24,93.1,93.14,61600.0,71.3842,71.4762,71.3689,71.3995,61600.0
2015-02-03 12:50:00,93.14,93.18,93.09,93.13,96600.0,71.3995,71.4302,71.3612,71.3919,96600.0
2015-02-03 13:00:00,93.13,93.18,93.08,93.16,83000.0,71.3919,71.4302,71.3535,71.4149,83000.0
2015-02-03 13:10:00,93.16,93.28,93.12,93.26,76400.0,71.4149,71.5068,71.3842,71.4915,76400.0
2015-02-03 13:20:00,93.26,93.41,93.25,93.39,73200.0,71.4915,71.6065,71.4838,71.5912,73200.0
2015-02-03 13:30:00,93.4,93.55,93.39,93.51,92800.0,71.5988,71.7138,71.5912,71.6832,92800.0
2015-02-03 13:40:00,93.5,93.58,93.42,93.49,168000.0,71.6755,71.7368,71.6142,71.6678,168000.0
2015-02-03 13:50:00,93.5,93.65,93.47,93.59,165900.0,71.6755,71.7905,71.6525,71.7445,165900.0
2015-02-03 14:00:00,93.59,93.64,93.5,93.51,126700.0,71.7445,71.7828,71.6755,71.6832,126700.0
2015-02-03 14:10:00,93.5,93.54,93.48,93.5,125500.0,71.6755,71.7062,71.6602,71.6755,125500.0
2015-02-03 14:20:00,93.5,93.55,93.44,93.49,102800.0,71.6755,71.7138,71.6295,71.6678,102800.0
2015-02-03 14:30:00,93.48,93.58,93.44,93.57,173800.0,71.6602,71.7368,71.6295,71.7292,173800.0
2015-02-03 14:40:00,93.56,93.62,93.55,93.6,76300.0,71.7215,71.7675,71.7138,71.7522,76300.0
2015-02-03 14:50:00,93.59,93.64,93.52,93.58,110400.0,71.7445,71.7828,71.6908,71.7368,110400.0
2015-02-03 15:00:00,93.59,93.65,93.54,93.56,131300.0,71.7445,71.7905,71.7062,71.7215,131300.0
2015-02-03 15:10:00,93.57,93.64,93.51,93.57,121200.0,71.7292,71.7828,71.6832,71.7292,121200.0
2015-02-03 15:20:00,93.58,93.72,93.56,93.7,183800.0,71.7368,71.8441,71.7215,71.8288,183800.0
2015-02-03 15:30:00,93.7,93.77,93.62,93.68,268000.0,71.8288,71.8825,71.7675,71.8135,268000.0
2015-02-03 15:40:00,93.69,93.84,93.66,93.74,259600.0,71.8211,71.9361,71.7981,71.8595,259600.0
2015-02-03 15:50:00,93.75,93.98,93.72,93.92,498800.0,71.8671,72.0435,71.8441,71.9975,498800.0
2015-02-04 09:30:00,93.5,93.95,93.5,93.89,301600.0,71.6755,72.0205,71.6755,71.9745,301600.0
2015-02-04 09:40:00,93.9,94.0,93.65,93.86,97900.0,71.9821,72.0588,71.7905,71.9515,97900.0
2015-02-04 09:50:00,93.86,93.96,93.75,93.75,105700.0,71.9515,72.0281,71.8671,71.8671,105700.0
2015-02-04 10:00:00,93.78,93.95,93.7,93.74,168100.0,71.8901,72.0205,71.8288,71.8595,168100.0
2015-02-04 10:10:00,93.76,93.78,93.51,93.62,119600.0,71.8748,71.8901,71.6832,71.7675,119600.0
2015-02-04 10:20:00,93.62,93.84,93.6,93.75,141500.0,71.7675,71.9361,71.7522,71.8671,141500.0
2015-02-04 10:30:00,93.76,94.18,93.73,94.17,300300.0,71.8748,72.1968,71.8518,72.1891,300300.0
2015-02-04 10:40:00,94.16,94.29,94.09,94.25,221900.0,72.1814,72.2811,72.1278,72.2504,221900.0
2015-02-04 10:50:00,94.25,94.26,94.18,94.23,147400.0,72.2504,72.2581,72.1968,72.2351,147400.0
2015-02-04 11:00:00,94.23,94.26,94.14,94.25,104400.0,72.2351,72.2581,72.1661,72.2504,104400.0
2015-02-04 11:10:00,94.25,94.35,94.23,94.33,173900.0,72.2504,72.3271,72.2351,72.3118,173900.0
2015-02-04 11:20:00,94.32,94.43,94.27,94.28,233500.0,72.3041,72.3884,72.2658,72.2734,233500.0
2015-02-04 11:30:00,94.27,94.41,94.19,94.32,100900.0,72.2658,72.3731,72.2044,72.3041,100900.0
2015-02-04 11:40:00,94.31,94.35,94.22,94.25,132800.0,72.2964,72.3271,72.2274,72.2504,132800.0
2015-02-04 11:50:00,94.25,94.26,94.12,94.2,130500.0,72.2504,72.2581,72.1508,72.2121,130500.0
2015-02-04 12:00:00,94.19,94.27,94.16,94.27,60100.0,72.2044,72.2658,72.1814,72.2658,60100.0
2015-02-04 12:10:00,94.27,94.29,94.24,94.29,69700.0,72.2658,72.2811,72.2428,72.2811,69700.0
2015-02-04 12:20:00,94.3,94.3,94.24,94.26,89100.0,72.2888,72.2888,72.2428,72.2581,89100.0
2015-02-04 12:30:00,94.25,94.31,94.24,94.29,91100.0,72.2504,72.2964,72.2428,72.2811,91100.0
2015-02-04 12:40:00,94.29,94.31,94.21,94.27,84200.0,72.2811,72.2964,72.2198,72.2658,84200.0
2015-02-04 12:50:00,94.27,94.34,94.25,94.32,69600.0,72.2658,72.3194,72.2504,72.3041,69600.0
2015-02-04 13:00:00,94.32,94.32,94.25,94.29,97500.0,72.3041,72.3041,72.2504,72.2811,97500.0
2015-02-04 13:10:00,94.28,94.29,94.11,94.11,82500.0,72.2734,72.2811,72.1431,72.1431,82500.0
2015-02-04 13:20:00,94.11,94.18,94.03,94.15,64500.0,72.1431,72.1968,72.0818,72.1738,64500.0
2015-02-04 13:30:00,94.14,94.2,94.08,94.18,63500.0,72.1661,72.2121,72.1201,72.1968,63500.0
2015-02-04 13:40:00,94.17,94.18,94.03,94.03,42200.0,72.1891,72.1968,72.0818,72.0818,42200.0
2015-02-04 13:50:00,94.03,94.13,94.02,94.1,78000.0,72.0818,72.1584,72.0741,72.1354,78000.0
2015-02-04 14:00:00,94.1,94.27,94.07,94.1,91200.0,72.1354,72.2658,72.1124,72.1354,91200.0
2015-02-04 14:10:00,94.1,94.15,93.98,94.02,84700.0,72.1354,72.1738,72.0435,72.0741,84700.0
2015-02-04 14:20:00,94.03,94.14,94.03,94.08,94400.0,72.0818,72.1661,72.0818,72.1201,94400.0
2015-02-04 14:30:00,94.07,94.08,93.89,93.99,124800.0,72.1124,72.1201,71.9745,72.0511,124800.0
2015-02-04 14:40:00,93.99,94.02,93.93,94.02,80700.0,72.0511,72.0741,72.0051,72.0741,80700.0
2015-02-04 14:50:00,94.01,94.05,93.98,93.98,155000.0,72.0665,72.0971,72.0435,72.0435,155000.0
2015-02-04 15:00:00,93.98,94.08,93.94,94.08,107400.0,72.0435,72.1201,72.0128,72.1201,107400.0
2015-02-04 15:10:00,94.08,94.17,94.04,94.15,79000.0,72.1201,72.1891,72.0894,72.1738,79000.0
2015-02-04 15:20:00,94.16,94.24,94.12,94.23,105800.0,72.1814,72.2428,72.1508,72.2351,105800.0
2015-02-04 15:30:00,94.24,94.28,94.21,94.22,219100.0,72.2428,72.2734,72.2198,72.2274,219100.0
2015-02-04 15:40:00,94.22,94.25,93.83,94.0,552700.0,72.2274,72.2504,71.9285,72.0588,552700.0
2015-02-04 15:50:00,94.0,94.04,93.84,94.02,560100.0,72.0588,72.0894,71.9361,72.0741,560100.0
2015-02-05 09:30:00,94.1,94.45,94.1,94.37,286800.0,72.1354,72.4037,72.1354,72.3424,286800.0
2015-02-05 09:40:00,94.36,94.5,94.28,94.45,182000.0,72.3348,72.4421,72.2734,72.4037,182000.0
2015-02-05 09:50:00,94.45,94.69,94.23,94.64,338500.0,72.4037,72.5877,72.2351,72.5494,338500.0
2015-02-05 10:00:00,94.64,94.79,94.61,94.63,142000.0,72.5494,72.6644,72.5264,72.5417,142000.0
2015-02-05 10:10:00,94.63,94.83,94.55,94.81,115400.0,72.5417,72.6951,72.4804,72.6797,115400.0
2015-02-05 10:20:00,94.81,94.83,94.57,94.63,137200.0,72.6797,72.6951,72.4957,72.5417,137200.0
2015-02-05 10:30:00,94.64,94.66,94.42,94.44,129000.0,72.5494,72.5647,72.3808,72.3961,129000.0
2015-02-05 10:40:00,94.44,94.56,94.43,94.51,85400.0,72.3961,72.4881,72.3884,72.4497,85400.0
2015-02-05 10:50:00,94.52,94.59,94.48,94.48,85100.0,72.4574,72.5111,72.4267,72.4267,85100.0
2015-02-05 11:00:00,94.48,94.49,94.38,94.44,136300.0,72.4267,72.4344,72.3501,72.3961,136300.0
2015-02-05 11:10:00,94.44,94.51,94.2,94.2,157900.0,72.3961,72.4497,72.2121,72.2121,157900.0
2015-02-05 11:20:00,94.19,94.28,94.1,94.27,92700.0,72.2044,72.2734,72.1354,72.2658,92700.0
2015-02-05 11:30:00,94.28,94.48,94.28,94.43,106200.0,72.2734,72.4267,72.2734,72.3884,106200.0
2015-02-05 11:40:00,94.44,94.44,94.17,94.31,100300.0,72.3961,72.3961,72.1891,72.2964,100300.0
2015-02-05 11:50:00,94.3,94.34,94.14,94.15,58200.0,72.2888,72.3194,72.1661,72.1738,58200.0
2015-02-05 12:00:00,94.15,94.32,94.15,94.31,140100.0,72.1738,72.3041,72.1738,72.2964,140100.0
2015-02-05 12:10:00,94.32,94.4,94.18,94.2,78900.0,72.3041,72.3654,72.1968,72.2121,78900.0
2015-02-05 12:20:00,94.2,94.37,94.15,94.16,114300.0,72.2121,72.3424,72.1738,72.1814,114300.0
2015-02-05 12:30:00,94.16,94.32,94.09,94.13,116200.0,72.1814,72.3041,72.1278,72.1584,116200.0
2015-02-05 12:40:00,94.13,94.26,94.11,94.19,68200.0,72.1584,72.2581,72.1431,72.2044,68200.0
2015-02-05 12:50:00,94.18,94.23,94.1,94.23,65200.0,72.1968,72.2351,72.1354,72.2351,65200.0
2015-02-05 13:00:00,94.24,94.26,94.12,94.13,62100.0,72.2428,72.2581,72.1508,72.1584,62100.0
2015-02-05 13:10:00,94.14,94.21,94.1,94.16,81700.0,72.1661,72.2198,72.1354,72.1814,81700.0
2015-02-05 13:20:00,94.17,94.2,94.11,94.16,72700.0,72.1891,72.2121,72.1431,72.1814,72700.0
2015-02-05 13:30:00,94.16,94.2,94.1,94.12,64100.0,72.1814,72.2121,72.1354,72.1508,64100.0
2015-02-05 13:40:00,94.12,94.17,94.06,94.14,68800.0,72.1508,72.1891,72.1048,72.1661,68800.0
2015-02-05 13:50:00,94.14,94.15,94.06,94.1,56500.0,72.1661,72.1738,72.1048,72.1354,56500.0
2015-02-05 14:00:00,94.1,94.12,94.0,94.09,75700.0,72.1354,72.1508,72.0588,72.1278,75700.0
2015-02-05 14:10:00,94.08,94.21,94.08,94.19,67500.0,72.1201,72.2198,72.1201,72.2044,67500.0
2015-02-05 14:20:00,94.18,94.21,94.1,94.2,75500.0,72.1968,72.2198,72.1354,72.2121,75500.0
2015-02-05 14:30:00,94.2,94.26,94.19,94.22,122300.0,72.2121,72.2581,72.2044,72.2274,122300.0
2015-02-05 14:40:00,94.22,94.29,94.16,94.23,88600.0,72.2274,72.2811,72.1814,72.2351,88600.0
2015-02-05 14:50:00,94.23,94.34,94.22,94.28,98900.0,72.2351,72.3194,72.2274,72.2734,98900.0
2015-02-05 15:00:00,94.28,94.3,94.16,94.22,90200.0,72.2734,72.2888,72.1814,72.2274,90200.0
2015-02-05 15:10:00,94.23,94.25,94.15,94.18,93700.0,72.2351,72.2504,72.1738,72.1968,93700.0
2015-02-05 15:20:00,94.18,94.25,94.14,94.25,127000.0,72.1968,72.2504,72.1661,72.2504,127000.0
2015-02-05 15:30:00,94.25,94.29,94.17,94.28,146200.0,72.2504,72.2811,72.1891,72.2734,146200.0
2015-02-05 15:40:00,94.27,94.28,94.13,94.25,230800.0,72.2658,72.2734,72.1584,72.2504,230800.0
2015-02-05 15:50:00,94.25,94.38,94.23,94.32,346600.0,72.2504,72.3501,72.2351,72.3041,346600.0
2015-02-06 09:30:00,94.15,94.2,93.8,94.01,220200.0,72.1738,72.2121,71.9055,72.0665,220200.0
2015-02-06 09:40:00,93.99,94.2,93.84,94.18,95800.0,72.0511,72.2121,71.9361,72.1968,95800.0
2015-02-06 09:50:00,94.16,94.46,94.13,94.43,155000.0,72.1814,72.4114,72.1584,72.3884,155000.0
2015-02-06 10:00:00,94.43,94.48,94.28,94.28,113800.0,72.3884,72.4267,72.2734,72.2734,113800.0
2015-02-06 10:10:00,94.28,94.28,94.07,94.15,170600.0,72.2734,72.2734,72.1124,72.1738,170600.0
2015-02-06 10:20:00,94.14,94.36,94.11,94.18,75600.0,72.1661,72.3348,72.1431,72.1968,75600.0
2015-02-06 10:30:00,94.18,94.25,94.08,94.14,66200.0,72.1968,72.2504,72.1201,72.1661,66200.0
2015-02-06 10:40:00,94.14,94.34,94.1,94.26,101000.0,72.1661,72.3194,72.1354,72.2581,101000.0
2015-02-06 10:50:00,94.25,94.36,94.22,94.25,89400.0,72.2504,72.3348,72.2274,72.2504,89400.0
2015-02-06 11:00:00,94.24,94.27,94.16,94.2,82600.0,72.2428,72.2658,72.1814,72.2121,82600.0
2015-02-06 11:10:00,94.2,94.23,94.14,94.2,46900.0,72.2121,72.2351,72.1661,72.2121,46900.0
2015-02-06 11:20:00,94.2,94.25,94.14,94.16,58500.0,72.2121,72.2504,72.1661,72.1814,58500.0
2015-02-06 11:30:00,94.15,94.22,94.08,94.12,75800.0,72.1738,72.2274,72.1201,72.1508,75800.0
2015-02-06 11:40:00,94.13,94.23,94.08,94.2,34300.0,72.1584,72.2351,72.1201,72.2121,34300.0
2015-02-06 11:50:00,94.18,94.2,94.1,94.13,67000.0,72.1968,72.2121,72.1354,72.1584,67000.0
2015-02-06 12:00:00,94.13,94.24,94.11,94.2,52900.0,72.1584,72.2428,72.1431,72.2121,52900.0
2015-02-06 12:10:00,94.2,94.23,94.11,94.14,42200.0,72.2121,72.2351,72.1431,72.1661,42200.0
2015-02-06 12:20:00,94.14,94.14,94.03,94.09,44100.0,72.1661,72.1661,72.0818,72.1278,44100.0
2015-02-06 12:30:00,94.1,94.27,94.1,94.25,77000.0,72.1354,72.2658,72.1354,72.2504,77000.0
2015-02-06 12:40:00,94.25,94.25,94.14,94.2,70900.0,72.2504,72.2504,72.1661,72.2121,70900.0
2015-02-06 12:50:00,94.2,94.24,94.11,94.15,39400.0,72.2121,72.2428,72.1431,72.1738,39400.0
2015-02-06 13:00:00,94.15,94.18,94.04,94.13,66800.0,72.1738,72.1968,72.0894,72.1584,66800.0
2015-02-06 13:10:00,94.14,94.18,94.08,94.15,66500.0,72.1661,72.1968,72.1201,72.1738,66500.0
2015-02-06 13:20:00,94.15,94.22,93.98,94.08,62400.0,72.1738,72.2274,72.0435,72.1201,62400.0
2015-02-06 13:30:00,94.08,94.1,93.99,94.06,65400.0,72.1201,72.1354,72.0511,72.1048,65400.0
2015-02-06 13:40:00,94.07,94.16,94.0,94.12,70100.0,72.1124,72.1814,72.0588,72.1508,70100.0
2015-02-06 13:50:00,94.11,94.24,94.1,94.22,59200.0,72.1431,72.2428,72.1354,72.2274,59200.0
2015-02-06 14:00:00,94.22,94.26,94.16,94.21,63800.0,72.2274,72.2581,72.1814,72.2198,63800.0
2015-02-06 14:10:00,94.2,94.27,94.16,94.27,72200.0,72.2121,72.2658,72.1814,72.2658,72200.0
2015-02-06 14:20:00,94.25,94.36,94.19,94.23,148100.0,72.2504,72.3348,72.2044,72.2351,148100.0
2015-02-06 14:30:00,94.23,94.35,94.21,94.26,126200.0,72.2351,72.3271,72.2198,72.2581,126200.0
2015-02-06 14:40:00,94.26,94.37,94.17,94.24,80800.0,72.2581,72.3424,72.1891,72.2428,80800.0
2015-02-06 14:50:00,94.23,94.26,94.06,94.06,58900.0,72.2351,72.2581,72.1048,72.1048,58900.0
2015-02-06 15:00:00,94.07,94.1,93.92,93.93,144500.0,72.1124,72.1354,71.9975,72.0051,144500.0
2015-02-06 15:10:00,93.92,93.95,93.86,93.88,110500.0,71.9975,72.0205,71.9515,71.9668,110500.0
2015-02-06 15:20:00,93.87,93.91,93.72,93.74,139300.0,71.9591,71.9898,71.8441,71.8595,139300.0
2015-02-06 15:30:00,93.74,93.84,93.65,93.77,130900.0,71.8595,71.9361,71.7905,71.8825,130900.0
2015-02-06 15:40:00,93.78,93.87,93.7,93.87,250600.0,71.8901,71.9591,71.8288,71.9591,250600.0
2015-02-06 15:50:00,93.87,94.0,93.84,93.99,308500.0,71.9591,72.0588,71.9361,72.0511,308500.0
2015-02-09 09:30:00,93.3,93.45,93.1,93.12,471100.0,71.5222,71.6372,71.3689,71.3842,471100.0
2015-02-09 09:40:00,93.13,93.21,92.96,93.03,265900.0,71.3919,71.4532,71.2615,71.3152,265900.0
2015-02-09 09:50:00,93.04,93.2,92.96,92.96,276400.0,71.3229,71.4455,71.2615,71.2615,276400.0
2015-02-09 10:00:00,92.97,93.04,92.73,92.9,204000.0,71.2692,71.3229,71.0852,71.2155,204000.0
2015-02-09 10:10:00,92.9,93.05,92.89,92.94,116800.0,71.2155,71.3305,71.2079,71.2462,116800.0
2015-02-09 10:20:00,92.94,92.96,92.7,92.77,108700.0,71.2462,71.2615,71.0622,71.1159,108700.0
2015-02-09 10:30:00,92.77,92.91,92.68,92.71,355600.0,71.1159,71.2232,71.0469,71.0699,355600.0
2015-02-09 10:40:00,92.71,92.73,92.56,92.63,360500.0,71.0699,71.0852,70.9549,71.0086,360500.0
2015-02-09 10:50:00,92.62,92.78,92.6,92.64,168700.0,71.0009,71.1236,70.9856,71.0162,168700.0
2015-02-09 11:00:00,92.63,92.64,92.54,92.59,127200.0,71.0086,71.0162,70.9396,70.9779,127200.0
2015-02-09 11:10:00,92.59,92.84,92.54,92.82,185900.0,70.9779,71.1696,70.9396,71.1542,185900.0
2015-02-09 11:20:00,92.83,93.01,92.81,92.98,162400.0,71.1619,71.2999,71.1466,71.2769,162400.0
2015-02-09 11:30:00,92.97,93.0,92.77,92.78,65400.0,71.2692,71.2922,71.1159,71.1236,65400.0
2015-02-09 11:40:00,92.77,92.86,92.75,92.78,63700.0,71.1159,71.1849,71.1006,71.1236,63700.0
2015-02-09 11:50:00,92.77,92.84,92.7,92.72,58500.0,71.1159,71.1696,71.0622,71.0776,58500.0
2015-02-09 12:00:00,92.72,92.76,92.63,92.76,57200.0,71.0776,71.1082,71.0086,71.1082,57200.0
2015-02-09 12:10:00,92.75,92.77,92.66,92.74,71300.0,71.1006,71.1159,71.0316,71.0929,71300.0
2015-02-09 12:20:00,92.74,92.98,92.72,92.96,188200.0,71.0929,71.2769,71.0776,71.2615,188200.0
2015-02-09 12:30:00,92.96,93.0,92.95,92.97,43900.0,71.2615,71.2922,71.2539,71.2692,43900.0
2015-02-09 12:40:00,92.97,92.99,92.9,92.99,74800.0,71.2692,71.2845,71.2155,71.2845,74800.0
2015-02-09 12:50:00,92.99,93.0,92.93,92.96,72900.0,71.2845,71.2922,71.2385,71.2615,72900.0
2015-02-09 13:00:00,92.96,92.97,92.86,92.87,61700.0,71.2615,71.2692,71.1849,71.1925,61700.0
2015-02-09 13:10:00,92.87,92.93,92.83,92.83,53500.0,71.1925,71.2385,71.1619,71.1619,53500.0
2015-02-09 13:20:00,92.83,92.84,92.76,92.76,76800.0,71.1619,71.1696,71.1082,71.1082,76800.0
2015-02-09 13:30:00,92.77,92.77,92.63,92.73,181900.0,71.1159,71.1159,71.0086,71.0852,181900.0
2015-02-09 13:40:00,92.73,92.78,92.71,92.75,120500.0,71.0852,71.1236,71.0699,71.1006,120500.0
2015-02-09 13:50:00,92.76,92.78,92.65,92.73,145000.0,71.1082,71.1236,71.0239,71.0852,145000.0
2015-02-09 14:00:00,92.72,92.77,92.7,92.74,102900.0,71.0776,71.1159,71.0622,71.0929,102900.0
2015-02-09 14:10:00,92.73,92.77,92.65,92.75,93700.0,71.0852,71.1159,71.0239,71.1006,93700.0
2015-02-09 14:20:00,92.75,92.9,92.72,92.87,65400.0,71.1006,71.2155,71.0776,71.1925,65400.0
2015-02-09 14:30:00,92.89,92.94,92.83,92.92,76700.0,71.2079,71.2462,71.1619,71.2309,76700.0
2015-02-09 14:40:00,92.91,92.94,92.85,92.88,82500.0,71.2232,71.2462,71.1772,71.2002,82500.0
2015-02-09 14:50:00,92.88,92.93,92.84,92.85,83100.0,71.2002,71.2385,71.1696,71.1772,83100.0
2015-02-09 15:00:00,92.84,92.92,92.76,92.77,169600.0,71.1696,71.2309,71.1082,71.1159,169600.0
2015-02-09 15:10:00,92.78,92.87,92.69,92.69,106700.0,71.1236,71.1925,71.0546,71.0546,106700.0
2015-02-09 15:20:00,92.69,93.0,92.67,92.99,234000.0,71.0546,71.2922,71.0392,71.2845,234000.0
2015-02-09 15:30:00,92.99,93.02,92.89,93.01,342900.0,71.2845,71.3075,71.2079,71.2999,342900.0
2015-02-09 15:40:00,93.02,93.1,92.8,92.96,515700.0,71.3075,71.3689,71.1389,71.2615,515700.0
2015-02-09 15:50:00,92.96,92.98,92.7,92.73,706500.0,71.2615,71.2769,71.0622,71.0852,706500.0
2015-02-10 09:30:00,93.33,93.43,93.07,93.37,192300.0,71.5452,71.6218,71.3459,71.5758,192300.0
2015-02-10 09:40:00,93.36,93.52,93.28,93.47,94100.0,71.5682,71.6908,71.5068,71.6525,94100.0
2015-02-10 09:50:00,93.49,93.49,93.11,93.35,124200.0,71.6678,71.6678,71.3765,71.5605,124200.0
2015-02-10 10:00:00,93.36,93.39,93.15,93.19,66600.0,71.5682,71.5912,71.4072,71.4379,66600.0
2015-02-10 10:10:00,93.21,93.44,93.21,93.28,87300.0,71.4532,71.6295,71.4532,71.5068,87300.0
2015-02-10 10:20:00,93.27,93.37,93.14,93.23,100700.0,71.4992,71.5758,71.3995,71.4685,100700.0
2015-02-10 10:30:00,93.22,93.22,93.12,93.16,61600.0,71.4609,71.4609,71.3842,71.4149,61600.0
2015-02-10 10:40:00,93.17,93.18,93.0,93.06,90600.0,71.4225,71.4302,71.2922,71.3382,90600.0
2015-02-10 10:50:00,93.05,93.08,92.97,93.08,60600.0,71.3305,71.3535,71.2692,71.3535,60600.0
2015-02-10 11:00:00,93.08,93.26,93.08,93.23,50700.0,71.3535,71.4915,71.3535,71.4685,50700.0
2015-02-10 11:10:00,93.24,93.33,93.18,93.3,65000.0,71.4762,71.5452,71.4302,71.5222,65000.0
2015-02-10 11:20:00,93.3,93.31,93.1,93.16,75300.0,71.5222,71.5298,71.3689,71.4149,75300.0
2015-02-10 11:30:00,93.16,93.23,93.15,93.2,74700.0,71.4149,71.4685,71.4072,71.4455,74700.0
2015-02-10 11:40:00,93.2,93.26,93.06,93.12,85300.0,71.4455,71.4915,71.3382,71.3842,85300.0
2015-02-10 11:50:00,93.12,93.14,93.08,93.11,78100.0,71.3842,71.3995,71.3535,71.3765,78100.0
2015-02-10 12:00:00,93.11,93.13,92.98,93.02,75800.0,71.3765,71.3919,71.2769,71.3075,75800.0
2015-02-10 12:10:00,93.02,93.23,93.02,93.22,101600.0,71.3075,71.4685,71.3075,71.4609,101600.0
2015-02-10 12:20:00,93.23,93.34,93.22,93.34,85400.0,71.4685,71.5528,71.4609,71.5528,85400.0
2015-02-10 12:30:00,93.34,93.4,93.28,93.32,154200.0,71.5528,71.5988,71.5068,71.5375,154200.0
2015-02-10 12:40:00,93.32,93.41,93.22,93.4,115300.0,71.5375,71.6065,71.4609,71.5988,115300.0
2015-02-10 12:50:00,93.41,93.62,93.41,93.59,86500.0,71.6065,71.7675,71.6065,71.7445,86500.0
2015-02-10 13:00:00,93.59,93.75,93.56,93.65,135100.0,71.7445,71.8671,71.7215,71.7905,135100.0
2015-02-10 13:10:00,93.66,93.69,93.59,93.59,49100.0,71.7981,71.8211,71.7445,71.7445,49100.0
2015-02-10 13:20:00,93.59,93.65,93.52,93.62,67700.0,71.7445,71.7905,71.6908,71.7675,67700.0
2015-02-10 13:30:00,93.62,93.64,93.6,93.63,64500.0,71.7675,71.7828,71.7522,71.7752,64500.0
2015-02-10 13:40:00,93.63,93.75,93.61,93.74,59000.0,71.7752,71.8671,71.7598,71.8595,59000.0
2015-02-10 13:50:00,93.74,93.79,93.65,93.65,73500.0,71.8595,71.8978,71.7905,71.7905,73500.0
2015-02-10 14:00:00,93.65,93.75,93.62,93.74,87200.0,71.7905,71.8671,71.7675,71.8595,87200.0
2015-02-10 14:10:00,93.75,93.84,93.75,93.84,93400.0,71.8671,71.9361,71.8671,71.9361,93400.0
2015-02-10 14:20:00,93.84,93.98,93.79,93.94,87300.0,71.9361,72.0435,71.8978,72.0128,87300.0
2015-02-10 14:30:00,93.93,94.01,93.88,94.0,142000.0,72.0051,72.0665,71.9668,72.0588,142000.0
2015-02-10 14:40:00,94.0,94.06,93.99,94.05,83800.0,72.0588,72.1048,72.0511,72.0971,83800.0
2015-02-10 14:50:00,94.05,94.23,94.01,94.21,133900.0,72.0971,72.2351,72.0665,72.2198,133900.0
2015-02-10 15:00:00,94.2,94.21,94.08,94.13,82500.0,72.2121,72.2198,72.1201,72.1584,82500.0
2015-02-10 15:10:00,94.12,94.14,93.99,94.0,80500.0,72.1508,72.1661,72.0511,72.0588,80500.0
2015-02-10 15:20:00,94.0,94.14,93.98,94.14,97900.0,72.0588,72.1661,72.0435,72.1661,97900.0
2015-02-10 15:30:00,94.14,94.15,94.01,94.06,115700.0,72.1661,72.1738,72.0665,72.1048,115700.0
2015-02-10 15:40:00,94.05,94.13,94.02,94.09,175900.0,72.0971,72.1584,72.0741,72.1278,175900.0
2015-02-10 15:50:00,94.1,94.11,93.97,94.01,299100.0,72.1354,72.1431,72.0358,72.0665,299100.0
2015-02-11 09:30:00,94.16,94.25,93.91,94.09,206000.0,72.1814,72.2504,71.9898,72.1278,206000.0
2015-02-11 09:40:00,94.09,94.2,93.77,93.84,54500.0,72.1278,72.2121,71.8825,71.9361,54500.0
2015-02-11 09:50:00,93.85,94.0,93.78,93.89,121000.0,71.9438,72.0588,71.8901,71.9745,121000.0
2015-02-11 10:00:00,93.88,94.0,93.76,93.96,99500.0,71.9668,72.0588,71.8748,72.0281,99500.0
2015-02-11 10:10:00,93.94,93.96,93.68,93.74,88500.0,72.0128,72.0281,71.8135,71.8595,88500.0
2015-02-11 10:20:00,93.72,93.84,93.72,93.78,41600.0,71.8441,71.9361,71.8441,71.8901,41600.0
2015-02-11 10:30:00,93.77,93.78,93.53,93.53,87200.0,71.8825,71.8901,71.6985,71.6985,87200.0
2015-02-11 10:40:00,93.54,93.6,93.39,93.42,90600.0,71.7062,71.7522,71.5912,71.6142,90600.0
2015-02-11 10:50:00,93.42,93.47,93.3,93.38,101100.0,71.6142,71.6525,71.5222,71.5835,101100.0
2015-02-11 11:00:00,93.37,93.64,93.36,93.63,175100.0,71.5758,71.7828,71.5682,71.7752,175100.0
2015-02-11 11:10:00,93.64,93.72,93.58,93.68,134900.0,71.7828,71.8441,71.7368,71.8135,134900.0
2015-02-11 11:20:00,93.68,93.79,93.61,93.75,61900.0,71.8135,71.8978,71.7598,71.8671,61900.0
2015-02-11 11:30:00,93.75,93.77,93.66,93.71,73900.0,71.8671,71.8825,71.7981,71.8365,73900.0
2015-02-11 11:40:00,93.71,93.72,93.6,93.7,45600.0,71.8365,71.8441,71.7522,71.8288,45600.0
2015-02-11 11:50:00,93.71,93.75,93.66,93.66,82900.0,71.8365,71.8671,71.7981,71.7981,82900.0
2015-02-11 12:00:00,93.66,93.7,93.62,93.65,67000.0,71.7981,71.8288,71.7675,71.7905,67000.0
2015-02-11 12:10:00,93.66,93.72,93.65,93.68,110300.0,71.7981,71.8441,71.7905,71.8135,110300.0
2015-02-11 12:20:00,93.68,93.75,93.63,93.63,52100.0,71.8135,71.8671,71.7752,71.7752,52100.0
2015-02-11 12:30:00,93.62,93.74,93.62,93.69,60900.0,71.7675,71.8595,71.7675,71.8211,60900.0
2015-02-11 12:40:00,93.69,93.74,93.64,93.71,66000.0,71.8211,71.8595,71.7828,71.8365,66000.0
2015-02-11 12:50:00,93.71,93.75,93.65,93.7,85400.0,71.8365,71.8671,71.7905,71.8288,85400.0
2015-02-11 13:00:00,93.69,93.71,93.63,93.69,143500.0,71.8211,71.8365,71.7752,71.8211,143500.0
2015-02-11 13:10:00,93.68,93.7,93.6,93.66,148900.0,71.8135,71.8288,71.7522,71.7981,148900.0
2015-02-11 13:20:00,93.66,93.75,93.63,93.74,100200.0,71.7981,71.8671,71.7752,71.8595,100200.0
2015-02-11 13:30:00,93.74,93.98,93.74,93.98,89800.0,71.8595,72.0435,71.8595,72.0435,89800.0
2015-02-11 13:40:00,93.97,93.98,93.88,93.92,36300.0,72.0358,72.0435,71.9668,71.9975,36300.0
2015-02-11 13:50:00,93.92,93.99,93.85,93.93,42500.0,71.9975,72.0511,71.9438,72.0051,42500.0
2015-02-11 14:00:00,93.94,94.03,93.92,94.02,70700.0,72.0128,72.0818,71.9975,72.0741,70700.0
2015-02-11 14:10:00,94.01,94.04,93.92,93.94,84000.0,72.0665,72.0894,71.9975,72.0128,84000.0
2015-02-11 14:20:00,93.94,93.99,93.88,93.92,58000.0,72.0128,72.0511,71.9668,71.9975,58000.0
2015-02-11 14:30:00,93.92,94.02,93.88,93.99,69800.0,71.9975,72.0741,71.9668,72.0511,69800.0
2015-02-11 14:40:00,93.98,94.05,93.96,93.99,95700.0,72.0435,72.0971,72.0281,72.0511,95700.0
2015-02-11 14:50:00,94.0,94.06,93.98,94.05,129300.0,72.0588,72.1048,72.0435,72.0971,129300.0
2015-02-11 15:00:00,94.05,94.11,94.02,94.08,88500.0,72.0971,72.1431,72.0741,72.1201,88500.0
2015-02-11 15:10:00,94.08,94.18,94.06,94.15,120100.0,72.1201,72.1968,72.1048,72.1738,120100.0
2015-02-11 15:20:00,94.15,94.33,94.15,94.26,164000.0,72.1738,72.3118,72.1738,72.2581,164000.0
2015-02-11 15:30:00,94.27,94.3,94.19,94.29,174500.0,72.2658,72.2888,72.2044,72.2811,174500.0
2015-02-11 15:40:00,94.3,94.31,94.06,94.07,245200.0,72.2888,72.2964,72.1048,72.1124,245200.0
2015-02-11 15:50:00,94.09,94.21,94.04,94.19,327300.0,72.1278,72.2198,72.0894,72.2044,327300.0
2015-02-12 09:30:00,94.05,94.2,93.77,93.92,304300.0,72.0971,72.2121,71.8825,71.9975,304300.0
2015-02-12 09:40:00,93.91,93.94,93.8,93.88,177800.0,71.9898,72.0128,71.9055,71.9668,177800.0
2015-02-12 09:50:00,93.92,94.08,93.89,93.99,137400.0,71.9975,72.1201,71.9745,72.0511,137400.0
2015-02-12 10:00:00,93.98,94.18,93.98,94.04,152500.0,72.0435,72.1968,72.0435,72.0894,152500.0
2015-02-12 10:10:00,94.05,94.38,94.04,94.38,146300.0,72.0971,72.3501,72.0894,72.3501,146300.0
2015-02-12 10:20:00,94.38,94.43,94.2,94.29,161100.0,72.3501,72.3884,72.2121,72.2811,161100.0
2015-02-12 10:30:00,94.28,94.34,94.24,94.31,81100.0,72.2734,72.3194,72.2428,72.2964,81100.0
2015-02-12 10:40:00,94.3,94.39,94.27,94.33,148500.0,72.2888,72.3578,72.2658,72.3118,148500.0
2015-02-12 10:50:00,94.33,94.42,94.29,94.34,105900.0,72.3118,72.3808,72.2811,72.3194,105900.0
2015-02-12 11:00:00,94.33,94.56,94.29,94.5,165400.0,72.3118,72.4881,72.2811,72.4421,165400.0
2015-02-12 11:10:00,94.49,94.75,94.44,94.5,234800.0,72.4344,72.6337,72.3961,72.4421,234800.0
2015-02-12 11:20:00,94.5,94.58,94.44,94.54,132900.0,72.4421,72.5034,72.3961,72.4727,132900.0
2015-02-12 11:30:00,94.53,94.6,94.49,94.53,142000.0,72.4651,72.5187,72.4344,72.4651,142000.0
2015-02-12 11:40:00,94.54,94.66,94.5,94.62,109900.0,72.4727,72.5647,72.4421,72.5341,109900.0
2015-02-12 11:50:00,94.63,94.73,94.58,94.59,127900.0,72.5417,72.6184,72.5034,72.5111,127900.0
2015-02-12 12:00:00,94.59,94.71,94.55,94.71,97000.0,72.5111,72.6031,72.4804,72.6031,97000.0
2015-02-12 12:10:00,94.71,94.72,94.63,94.7,88700.0,72.6031,72.6107,72.5417,72.5954,88700.0
2015-02-12 12:20:00,94.7,94.88,94.69,94.82,155800.0,72.5954,72.7334,72.5877,72.6874,155800.0
2015-02-12 12:30:00,94.82,94.86,94.74,94.76,73000.0,72.6874,72.718,72.6261,72.6414,73000.0
2015-02-12 12:40:00,94.75,94.78,94.67,94.67,58800.0,72.6337,72.6567,72.5724,72.5724,58800.0
2015-02-12 12:50:00,94.67,94.73,94.66,94.7,56500.0,72.5724,72.6184,72.5647,72.5954,56500.0
2015-02-12 13:00:00,94.7,94.75,94.69,94.75,109200.0,72.5954,72.6337,72.5877,72.6337,109200.0
2015-02-12 13:10:00,94.75,94.95,94.74,94.91,111100.0,72.6337,72.787,72.6261,72.7564,111100.0
2015-02-12 13:20:00,94.91,95.24,94.9,95.23,473800.0,72.7564,73.0093,72.7487,73.0017,473800.0
2015-02-12 13:30:00,95.21,95.6,95.17,95.25,524200.0,72.9864,73.2853,72.9557,73.017,524200.0
2015-02-12 13:40:00,95.25,95.34,95.15,95.15,155400.0,73.017,73.086,72.9404,72.9404,155400.0
2015-02-12 13:50:00,95.15,95.19,94.94,94.94,160900.0,72.9404,72.971,72.7794,72.7794,160900.0
2015-02-12 14:00:00,94.94,94.99,94.84,94.96,208000.0,72.7794,72.8177,72.7027,72.7947,208000.0
2015-02-12 14:10:00,94.95,94.95,94.85,94.89,109300.0,72.787,72.787,72.7104,72.741,109300.0
2015-02-12 14:20:00,94.89,94.98,94.86,94.95,74800.0,72.741,72.81,72.718,72.787,74800.0
2015-02-12 14:30:00,94.95,95.02,94.88,94.99,168200.0,72.787,72.8407,72.7334,72.8177,168200.0
2015-02-12 14:40:00,95.0,95.22,94.98,95.21,153300.0,72.8254,72.994,72.81,72.9864,153300.0
2015-02-12 14:50:00,95.21,95.34,95.18,95.32,125600.0,72.9864,73.086,72.9634,73.0707,125600.0
2015-02-12 15:00:00,95.32,95.36,95.24,95.35,212300.0,73.0707,73.1013,73.0093,73.0937,212300.0
2015-02-12 15:10:00,95.36,95.42,95.34,95.41,168900.0,73.1013,73.1473,73.086,73.1397,168900.0
2015-02-12 15:20:00,95.4,95.45,95.25,95.26,160500.0,73.132,73.1703,73.017,73.0247,160500.0
2015-02-12 15:30:00,95.25,95.26,95.08,95.11,175400.0,73.017,73.0247,72.8867,72.9097,175400.0
2015-02-12 15:40:00,95.11,95.16,95.04,95.08,252800.0,72.9097,72.948,72.856,72.8867,252800.0
2015-02-12 15:50:00,95.08,95.11,94.95,95.08,323000.0,72.8867,72.9097,72.787,72.8867,323000.0
2015-02-13 09:30:00,95.4,95.4,94.97,95.05,400500.0,73.132,73.132,72.8024,72.8637,400500.0
2015-02-13 09:40:00,95.08,95.32,95.0,95.26,161900.0,72.8867,73.0707,72.8254,73.0247,161900.0
2015-02-13 09:50:00,95.25,95.49,95.21,95.23,108000.0,73.017,73.201,72.9864,73.0017,108000.0
2015-02-13 10:00:00,95.21,95.33,95.16,95.18,174800.0,72.9864,73.0783,72.948,72.9634,174800.0
2015-02-13 10:10:00,95.17,95.17,94.93,95.02,168200.0,72.9557,72.9557,72.7717,72.8407,168200.0
2015-02-13 10:20:00,95.01,95.18,94.96,95.17,174100.0,72.833,72.9634,72.7947,72.9557,174100.0
2015-02-13 10:30:00,95.19,95.36,95.17,95.36,184200.0,72.971,73.1013,72.9557,73.1013,184200.0
2015-02-13 10:40:00,95.35,95.38,95.24,95.38,110100.0,73.0937,73.1167,73.0093,73.1167,110100.0
2015-02-13 10:50:00,95.38,95.6,95.37,95.46,152900.0,73.1167,73.2853,73.109,73.178,152900.0
2015-02-13 11:00:00,95.45,95.59,95.44,95.56,99400.0,73.1703,73.2777,73.1627,73.2547,99400.0
2015-02-13 11:10:00,95.55,95.7,95.54,95.7,148400.0,73.247,73.362,73.2393,73.362,148400.0
2015-02-13 11:20:00,95.7,95.85,95.67,95.79,199800.0,73.362,73.477,73.339,73.431,199800.0
2015-02-13 11:30:00,95.78,95.81,95.5,95.53,123100.0,73.4233,73.4463,73.2087,73.2317,123100.0
2015-02-13 11:40:00,95.53,95.8,95.48,95.73,164300.0,73.2317,73.4386,73.1933,73.385,164300.0
2015-02-13 11:50:00,95.72,95.75,95.5,95.58,99700.0,73.3773,73.4003,73.2087,73.27,99700.0
2015-02-13 12:00:00,95.59,95.59,95.47,95.56,67600.0,73.2777,73.2777,73.1857,73.2547,67600.0
2015-02-13 12:10:00,95.56,95.64,95.55,95.58,70700.0,73.2547,73.316,73.247,73.27,70700.0
2015-02-13 12:20:00,95.58,95.61,95.53,95.59,56100.0,73.27,73.293,73.2317,73.2777,56100.0
2015-02-13 12:30:00,95.58,95.62,95.54,95.61,97100.0,73.27,73.3007,73.2393,73.293,97100.0
2015-02-13 12:40:00,95.61,95.63,95.58,95.59,138700.0,73.293,73.3083,73.27,73.2777,138700.0
2015-02-13 12:50:00,95.58,95.58,95.4,95.4,49600.0,73.27,73.27,73.132,73.132,49600.0
2015-02-13 13:00:00,95.4,95.47,95.36,95.44,48900.0,73.132,73.1857,73.1013,73.1627,48900.0
2015-02-13 13:10:00,95.41,95.46,95.4,95.43,50400.0,73.1397,73.178,73.132,73.155,50400.0
2015-02-13 13:20:00,95.42,95.43,95.29,95.39,78900.0,73.1473,73.155,73.0477,73.1243,78900.0
2015-02-13 13:30:00,95.39,95.41,95.22,95.33,56400.0,73.1243,73.1397,72.994,73.0783,56400.0
2015-02-13 13:40:00,95.32,95.34,95.23,95.3,54200.0,73.0707,73.086,73.0017,73.0553,54200.0
2015-02-13 13:50:00,95.3,95.38,95.27,95.3,61200.0,73.0553,73.1167,73.0323,73.0553,61200.0
2015-02-13 14:00:00,95.3,95.3,95.14,95.15,68700.0,73.0553,73.0553,72.9327,72.9404,68700.0
2015-02-13 14:10:00,95.15,95.26,95.12,95.25,83500.0,72.9404,73.0247,72.9174,73.017,83500.0
2015-02-13 14:20:00,95.25,95.4,95.22,95.3,83300.0,73.017,73.132,72.994,73.0553,83300.0
2015-02-13 14:30:00,95.29,95.31,95.17,95.21,50900.0,73.0477,73.063,72.9557,72.9864,50900.0
2015-02-13 14:40:00,95.21,95.24,95.19,95.2,64800.0,72.9864,73.0093,72.971,72.9787,64800.0
2015-02-13 14:50:00,95.19,95.21,95.11,95.19,80600.0,72.971,72.9864,72.9097,72.971,80600.0
2015-02-13 15:00:00,95.19,95.24,95.17,95.22,131200.0,72.971,73.0093,72.9557,72.994,131200.0
2015-02-13 15:10:00,95.24,95.34,95.2,95.28,95300.0,73.0093,73.086,72.9787,73.04,95300.0
2015-02-13 15:20:00,95.27,95.35,95.24,95.31,120100.0,73.0323,73.0937,73.0093,73.063,120100.0
2015-02-13 15:30:00,95.3,95.36,95.22,95.35,360400.0,73.0553,73.1013,72.994,73.0937,360400.0
2015-02-13 15:40:00,95.34,95.38,95.29,95.36,176600.0,73.086,73.1167,73.0477,73.1013,176600.0
2015-02-13 15:50:00,95.36,95.67,95.36,95.65,887400.0,73.1013,73.339,73.1013,73.3236,887400.0
2015-02-17 09:30:00,95.12,95.39,95.01,95.03,363300.0,72.9174,73.1243,72.833,72.8484,363300.0
2015-02-17 09:40:00,95.05,95.12,94.73,94.77,188900.0,72.8637,72.9174,72.6184,72.6491,188900.0
2015-02-17 09:50:00,94.78,94.86,94.74,94.81,103700.0,72.6567,72.718,72.6261,72.6797,103700.0
2015-02-17 10:00:00,94.82,95.01,94.76,94.81,128600.0,72.6874,72.833,72.6414,72.6797,128600.0
2015-02-17 10:10:00,94.82,94.95,94.8,94.87,113300.0,72.6874,72.787,72.6721,72.7257,113300.0
2015-02-17 10:20:00,94.87,95.0,94.86,95.0,91100.0,72.7257,72.8254,72.718,72.8254,91100.0
2015-02-17 10:30:00,95.0,95.0,94.77,94.77,81400.0,72.8254,72.8254,72.6491,72.6491,81400.0
2015-02-17 10:40:00,94.78,94.81,94.64,94.64,102800.0,72.6567,72.6797,72.5494,72.5494,102800.0
2015-02-17 10:50:00,94.65,94.68,94.54,94.54,118000.0,72.5571,72.5801,72.4727,72.4727,118000.0
2015-02-17 11:00:00,94.55,94.58,94.47,94.58,88600.0,72.4804,72.5034,72.4191,72.5034,88600.0
2015-02-17 11:10:00,94.58,94.63,94.56,94.58,81400.0,72.5034,72.5417,72.4881,72.5034,81400.0
2015-02-17 11:20:00,94.58,94.65,94.56,94.56,95300.0,72.5034,72.5571,72.4881,72.4881,95300.0
2015-02-17 11:30:00,94.56,94.63,94.55,94.62,78000.0,72.4881,72.5417,72.4804,72.5341,78000.0
2015-02-17 11:40:00,94.62,94.63,94.56,94.59,76500.0,72.5341,72.5417,72.4881,72.5111,76500.0
2015-02-17 11:50:00,94.58,94.61,94.5,94.51,88900.0,72.5034,72.5264,72.4421,72.4497,88900.0
2015-02-17 12:00:00,94.51,94.55,94.45,94.51,72900.0,72.4497,72.4804,72.4037,72.4497,72900.0
2015-02-17 12:10:00,94.5,94.52,94.42,94.44,47400.0,72.4421,72.4574,72.3808,72.3961,47400.0
2015-02-17 12:20:00,94.44,94.45,94.38,94.39,65400.0,72.3961,72.4037,72.3501,72.3578,65400.0
2015-02-17 12:30:00,94.4,94.54,94.39,94.52,63900.0,72.3654,72.4727,72.3578,72.4574,63900.0
2015-02-17 12:40:00,94.52,94.69,94.48,94.67,76500.0,72.4574,72.5877,72.4267,72.5724,76500.0
2015-02-17 12:50:00,94.66,94.74,94.65,94.67,111000.0,72.5647,72.6261,72.5571,72.5724,111000.0
2015-02-17 13:00:00,94.67,94.67,94.51,94.55,101300.0,72.5724,72.5724,72.4497,72.4804,101300.0
2015-02-17 13:10:00,94.54,94.68,94.51,94.64,81000.0,72.4727,72.5801,72.4497,72.5494,81000.0
2015-02-17 13:20:00,94.63,94.66,94.6,94.62,56000.0,72.5417,72.5647,72.5187,72.5341,56000.0
2015-02-17 13:30:00,94.63,94.63,94.48,94.52,63700.0,72.5417,72.5417,72.4267,72.4574,63700.0
2015-02-17 13:40:00,94.52,94.54,94.5,94.53,50100.0,72.4574,72.4727,72.4421,72.4651,50100.0
2015-02-17 13:50:00,94.52,94.52,94.39,94.4,54700.0,72.4574,72.4574,72.3578,72.3654,54700.0
2015-02-17 14:00:00,94.4,94.51,94.39,94.44,71800.0,72.3654,72.4497,72.3578,72.3961,71800.0
2015-02-17 14:10:00,94.44,94.44,94.37,94.44,69600.0,72.3961,72.3961,72.3424,72.3961,69600.0
2015-02-17 14:20:00,94.44,94.48,94.38,94.41,61500.0,72.3961,72.4267,72.3501,72.3731,61500.0
2015-02-17 14:30:00,94.4,94.55,94.39,94.46,96100.0,72.3654,72.4804,72.3578,72.4114,96100.0
2015-02-17 14:40:00,94.46,94.47,94.37,94.43,82800.0,72.4114,72.4191,72.3424,72.3884,82800.0
2015-02-17 14:50:00,94.42,94.47,94.34,94.34,73900.0,72.3808,72.4191,72.3194,72.3194,73900.0
2015-02-17 15:00:00,94.35,94.4,94.34,94.39,88500.0,72.3271,72.3654,72.3194,72.3578,88500.0
2015-02-17 15:10:00,94.39,94.41,94.33,94.34,129400.0,72.3578,72.3731,72.3118,72.3194,129400.0
2015-02-17 15:20:00,94.34,94.37,94.32,94.34,89000.0,72.3194,72.3424,72.3041,72.3194,89000.0
2015-02-17 15:30:00,94.34,94.37,94.19,94.2,194200.0,72.3194,72.3424,72.2044,72.2121,194200.0
2015-02-17 15:40:00,94.2,94.22,94.09,94.11,259500.0,72.2121,72.2274,72.1278,72.1431,259500.0
2015-02-17 15:50:00,94.11,94.33,94.11,94.33,455300.0,72.1431,72.3118,72.1431,72.3118,455300.0
2015-02-18 09:30:00,94.23,94.56,94.11,94.34,189700.0,72.2351,72.4881,72.1431,72.3194,189700.0
2015-02-18 09:40:00,94.37,94.45,94.22,94.25,127800.0,72.3424,72.4037,72.2274,72.2504,127800.0
2015-02-18 09:50:00,94.26,94.33,94.24,94.32,77000.0,72.2581,72.3118,72.2428,72.3041,77000.0
2015-02-18 10:00:00,94.3,94.32,94.22,94.3,101300.0,72.2888,72.3041,72.2274,72.2888,101300.0
2015-02-18 10:10:00,94.3,94.3,94.17,94.18,85700.0,72.2888,72.2888,72.1891,72.1968,85700.0
2015-02-18 10:20:00,94.18,94.31,94.17,94.26,97000.0,72.1968,72.2964,72.1891,72.2581,97000.0
2015-02-18 10:30:00,94.26,94.27,94.18,94.24,76900.0,72.2581,72.2658,72.1968,72.2428,76900.0
2015-02-18 10:40:00,94.23,94.25,94.14,94.19,94100.0,72.2351,72.2504,72.1661,72.2044,94100.0
2015-02-18 10:50:00,94.18,94.23,94.11,94.12,96300.0,72.1968,72.2351,72.1431,72.1508,96300.0
2015-02-18 11:00:00,94.13,94.19,94.08,94.08,100800.0,72.1584,72.2044,72.1201,72.1201,100800.0
2015-02-18 11:10:00,94.08,94.09,94.0,94.02,107500.0,72.1201,72.1278,72.0588,72.0741,107500.0
2015-02-18 11:20:00,94.02,94.19,94.02,94.19,78400.0,72.0741,72.2044,72.0741,72.2044,78400.0
2015-02-18 11:30:00,94.19,94.22,94.11,94.14,53200.0,72.2044,72.2274,72.1431,72.1661,53200.0
2015-02-18 11:40:00,94.14,94.26,94.11,94.17,60700.0,72.1661,72.2581,72.1431,72.1891,60700.0
2015-02-18 11:50:00,94.17,94.17,94.09,94.1,44800.0,72.1891,72.1891,72.1278,72.1354,44800.0
2015-02-18 12:00:00,94.1,94.19,94.1,94.14,51400.0,72.1354,72.2044,72.1354,72.1661,51400.0
2015-02-18 12:10:00,94.14,94.18,94.12,94.13,57800.0,72.1661,72.1968,72.1508,72.1584,57800.0
2015-02-18 12:20:00,94.14,94.21,94.12,94.17,35700.0,72.1661,72.2198,72.1508,72.1891,35700.0
2015-02-18 12:30:00,94.18,94.2,94.11,94.15,54300.0,72.1968,72.2121,72.1431,72.1738,54300.0
2015-02-18 12:40:00,94.15,94.21,94.09,94.16,56800.0,72.1738,72.2198,72.1278,72.1814,56800.0
2015-02-18 12:50:00,94.15,94.17,94.07,94.11,55500.0,72.1738,72.1891,72.1124,72.1431,55500.0
2015-02-18 13:00:00,94.12,94.14,94.07,94.12,50100.0,72.1508,72.1661,72.1124,72.1508,50100.0
2015-02-18 13:10:00,94.11,94.12,94.03,94.05,79400.0,72.1431,72.1508,72.0818,72.0971,79400.0
2015-02-18 13:20:00,94.05,94.1,94.0,94.02,57800.0,72.0971,72.1354,72.0588,72.0741,57800.0
2015-02-18 13:30:00,94.03,94.15,94.02,94.13,102200.0,72.0818,72.1738,72.0741,72.1584,102200.0
2015-02-18 13:40:00,94.14,94.16,94.1,94.16,49600.0,72.1661,72.1814,72.1354,72.1814,49600.0
2015-02-18 13:50:00,94.17,94.18,94.11,94.11,41000.0,72.1891,72.1968,72.1431,72.1431,41000.0
2015-02-18 14:00:00,94.13,94.34,94.13,94.33,120000.0,72.1584,72.3194,72.1584,72.3118,120000.0
2015-02-18 14:10:00,94.33,94.45,94.32,94.43,107000.0,72.3118,72.4037,72.3041,72.3884,107000.0
2015-02-18 14:20:00,94.43,94.44,94.19,94.22,112300.0,72.3884,72.3961,72.2044,72.2274,112300.0
2015-02-18 14:30:00,94.22,94.41,94.22,94.4,117400.0,72.2274,72.3731,72.2274,72.3654,117400.0
2015-02-18 14:40:00,94.41,94.57,94.37,94.57,97700.0,72.3731,72.4957,72.3424,72.4957,97700.0
2015-02-18 14:50:00,94.57,94.6,94.51,94.56,88300.0,72.4957,72.5187,72.4497,72.4881,88300.0
2015-02-18 15:00:00,94.57,94.67,94.52,94.61,142800.0,72.4957,72.5724,72.4574,72.5264,142800.0
2015-02-18 15:10:00,94.6,94.79,94.58,94.76,138600.0,72.5187,72.6644,72.5034,72.6414,138600.0
2015-02-18 15:20:00,94.78,94.79,94.74,94.75,124700.0,72.6567,72.6644,72.6261,72.6337,124700.0
2015-02-18 15:30:00,94.75,94.75,94.64,94.67,121300.0,72.6337,72.6337,72.5494,72.5724,121300.0
2015-02-18 15:40:00,94.67,94.67,94.51,94.56,129200.0,72.5724,72.5724,72.4497,72.4881,129200.0
2015-02-18 15:50:00,94.56,94.62,94.51,94.59,241400.0,72.4881,72.5341,72.4497,72.5111,241400.0
2015-02-19 09:30:00,94.5,94.52,94.29,94.41,198500.0,72.4421,72.4574,72.2811,72.3731,198500.0
2015-02-19 09:40:00,94.39,94.55,94.37,94.43,287800.0,72.3578,72.4804,72.3424,72.3884,287800.0
2015-02-19 09:50:00,94.44,94.49,94.23,94.43,166300.0,72.3961,72.4344,72.2351,72.3884,166300.0
2015-02-19 10:00:00,94.43,94.45,94.31,94.34,123200.0,72.3884,72.4037,72.2964,72.3194,123200.0
2015-02-19 10:10:00,94.34,94.35,94.02,94.02,127100.0,72.3194,72.3271,72.0741,72.0741,127100.0
2015-02-19 10:20:00,94.04,94.09,93.92,94.02,173200.0,72.0894,72.1278,71.9975,72.0741,173200.0
2015-02-19 10:30:00,94.03,94.1,93.92,94.0,203100.0,72.0818,72.1354,71.9975,72.0588,203100.0
2015-02-19 10:40:00,94.0,94.17,93.98,94.03,154400.0,72.0588,72.1891,72.0435,72.0818,154400.0
2015-02-19 10:50:00,94.04,94.09,93.97,94.06,110000.0,72.0894,72.1278,72.0358,72.1048,110000.0
2015-02-19 11:00:00,94.05,94.06,93.86,93.9,113400.0,72.0971,72.1048,71.9515,71.9821,113400.0
2015-02-19 11:10:00,93.9,94.16,93.9,94.13,80500.0,71.9821,72.1814,71.9821,72.1584,80500.0
2015-02-19 11:20:00,94.12,94.12,93.9,93.92,94800.0,72.1508,72.1508,71.9821,71.9975,94800.0
2015-02-19 11:30:00,93.93,94.0,93.89,93.91,95200.0,72.0051,72.0588,71.9745,71.9898,95200.0
2015-02-19 11:40:00,93.91,93.94,93.74,93.91,153600.0,71.9898,72.0128,71.8595,71.9898,153600.0
2015-02-19 11:50:00,93.91,94.06,93.9,94.05,71600.0,71.9898,72.1048,71.9821,72.0971,71600.0
2015-02-19 12:00:00,94.06,94.08,93.91,93.91,196400.0,72.1048,72.1201,71.9898,71.9898,196400.0
2015-02-19 12:10:00,93.92,93.96,93.87,93.92,45400.0,71.9975,72.0281,71.9591,71.9975,45400.0
2015-02-19 12:20:00,93.92,93.98,93.9,93.9,44200.0,71.9975,72.0435,71.9821,71.9821,44200.0
2015-02-19 12:30:00,93.9,93.93,93.76,93.78,82800.0,71.9821,72.0051,71.8748,71.8901,82800.0
2015-02-19 12:40:00,93.77,93.89,93.77,93.84,42300.0,71.8825,71.9745,71.8825,71.9361,42300.0
2015-02-19 12:50:00,93.84,94.03,93.81,94.03,88200.0,71.9361,72.0818,71.9131,72.0818,88200.0
2015-02-19 13:00:00,94.03,94.03,93.84,93.85,55600.0,72.0818,72.0818,71.9361,71.9438,55600.0
2015-02-19 13:10:00,93.86,93.95,93.8,93.93,77400.0,71.9515,72.0205,71.9055,72.0051,77400.0
2015-02-19 13:20:00,93.92,93.98,93.89,93.92,73000.0,71.9975,72.0435,71.9745,71.9975,73000.0
2015-02-19 13:30:00,93.94,93.99,93.91,93.93,44700.0,72.0128,72.0511,71.9898,72.0051,44700.0
2015-02-19 13:40:00,93.94,93.95,93.85,93.88,58600.0,72.0128,72.0205,71.9438,71.9668,58600.0
2015-02-19 13:50:00,93.87,93.94,93.86,93.88,146600.0,71.9591,72.0128,71.9515,71.9668,146600.0
2015-02-19 14:00:00,93.88,93.94,93.86,93.9,109000.0,71.9668,72.0128,71.9515,71.9821,109000.0
2015-02-19 14:10:00,93.9,93.94,93.88,93.93,73300.0,71.9821,72.0128,71.9668,72.0051,73300.0
2015-02-19 14:20:00,93.94,93.94,93.88,93.9,89200.0,72.0128,72.0128,71.9668,71.9821,89200.0
2015-02-19 14:30:00,93.9,93.94,93.89,93.93,77100.0,71.9821,72.0128,71.9745,72.0051,77100.0
2015-02-19 14:40:00,93.93,94.04,93.9,93.98,206900.0,72.0051,72.0894,71.9821,72.0435,206900.0
2015-02-19 14:50:00,93.99,94.08,93.92,94.05,130100.0,72.0511,72.1201,71.9975,72.0971,130100.0
2015-02-19 15:00:00,94.04,94.19,94.03,94.19,161200.0,72.0894,72.2044,72.0818,72.2044,161200.0
2015-02-19 15:10:00,94.18,94.22,94.13,94.14,159100.0,72.1968,72.2274,72.1584,72.1661,159100.0
2015-02-19 15:20:00,94.14,94.21,94.11,94.2,107200.0,72.1661,72.2198,72.1431,72.2121,107200.0
2015-02-19 15:30:00,94.2,94.25,94.16,94.24,193300.0,72.2121,72.2504,72.1814,72.2428,193300.0
2015-02-19 15:40:00,94.24,94.25,94.03,94.08,193500.0,72.2428,72.2504,72.0818,72.1201,193500.0
2015-02-19 15:50:00,94.07,94.18,94.02,94.17,300000.0,72.1124,72.1968,72.0741,72.1891,300000.0
2015-02-20 09:30:00,94.16,94.49,93.95,94.33,823000.0,72.1814,72.4344,72.0205,72.3118,823000.0
2015-02-20 09:40:00,94.33,94.36,94.13,94.18,140100.0,72.3118,72.3348,72.1584,72.1968,140100.0
2015-02-20 09:50:00,94.17,94.18,93.95,93.95,108100.0,72.1891,72.1968,72.0205,72.0205,108100.0
2015-02-20 10:00:00,93.95,94.04,93.7,93.73,333300.0,72.0205,72.0894,71.8288,71.8518,333300.0
2015-02-20 10:10:00,93.73,93.93,93.72,93.9,114300.0,71.8518,72.0051,71.8441,71.9821,114300.0
2015-02-20 10:20:00,93.91,93.95,93.84,93.88,78200.0,71.9898,72.0205,71.9361,71.9668,78200.0
2015-02-20 10:30:00,93.88,94.04,93.88,94.03,100600.0,71.9668,72.0894,71.9668,72.0818,100600.0
2015-02-20 10:40:00,94.04,94.12,93.98,93.98,98000.0,72.0894,72.1508,72.0435,72.0435,98000.0
2015-02-20 10:50:00,93.98,93.98,93.85,93.86,55500.0,72.0435,72.0435,71.9438,71.9515,55500.0
2015-02-20 11:00:00,93.87,93.92,93.86,93.87,82600.0,71.9591,71.9975,71.9515,71.9591,82600.0
2015-02-20 11:10:00,93.86,93.97,93.84,93.84,79600.0,71.9515,72.0358,71.9361,71.9361,79600.0
2015-02-20 11:20:00,93.84,93.93,93.76,93.81,187400.0,71.9361,72.0051,71.8748,71.9131,187400.0
2015-02-20 11:30:00,93.8,93.81,93.7,93.72,85100.0,71.9055,71.9131,71.8288,71.8441,85100.0
2015-02-20 11:40:00,93.71,93.75,93.7,93.74,68200.0,71.8365,71.8671,71.8288,71.8595,68200.0
2015-02-20 11:50:00,93.73,93.75,93.66,93.71,81300.0,71.8518,71.8671,71.7981,71.8365,81300.0
2015-02-20 12:00:00,93.71,93.74,93.56,93.56,112000.0,71.8365,71.8595,71.7215,71.7215,112000.0
2015-02-20 12:10:00,93.57,93.62,93.56,93.62,135600.0,71.7292,71.7675,71.7215,71.7675,135600.0
2015-02-20 12:20:00,93.61,93.71,93.58,93.7,105300.0,71.7598,71.8365,71.7368,71.8288,105300.0
2015-02-20 12:30:00,93.71,93.8,93.64,93.74,125200.0,71.8365,71.9055,71.7828,71.8595,125200.0
2015-02-20 12:40:00,93.73,93.81,93.71,93.8,100000.0,71.8518,71.9131,71.8365,71.9055,100000.0
2015-02-20 12:50:00,93.81,93.81,93.75,93.8,59400.0,71.9131,71.9131,71.8671,71.9055,59400.0
2015-02-20 13:00:00,93.81,93.87,93.78,93.87,104500.0,71.9131,71.9591,71.8901,71.9591,104500.0
2015-02-20 13:10:00,93.88,93.98,93.87,93.96,112400.0,71.9668,72.0435,71.9591,72.0281,112400.0
2015-02-20 13:20:00,93.97,94.05,93.96,94.01,128600.0,72.0358,72.0971,72.0281,72.0665,128600.0
2015-02-20 13:30:00,94.02,94.02,93.85,94.02,186200.0,72.0741,72.0741,71.9438,72.0741,186200.0
2015-02-20 13:40:00,94.0,94.08,93.91,94.05,203800.0,72.0588,72.1201,71.9898,72.0971,203800.0
2015-02-20 13:50:00,94.05,94.11,94.05,94.06,122700.0,72.0971,72.1431,72.0971,72.1048,122700.0
2015-02-20 14:00:00,94.06,94.22,94.04,94.22,198300.0,72.1048,72.2274,72.0894,72.2274,198300.0
2015-02-20 14:10:00,94.21,94.25,94.1,94.13,144100.0,72.2198,72.2504,72.1354,72.1584,144100.0
2015-02-20 14:20:00,94.14,94.21,94.1,94.11,86800.0,72.1661,72.2198,72.1354,72.1431,86800.0
2015-02-20 14:30:00,94.12,94.17,94.03,94.03,81100.0,72.1508,72.1891,72.0818,72.0818,81100.0
2015-02-20 14:40:00,94.04,94.12,93.99,94.1,93300.0,72.0894,72.1508,72.0511,72.1354,93300.0
2015-02-20 14:50:00,94.09,94.22,94.09,94.21,107200.0,72.1278,72.2274,72.1278,72.2198,107200.0
2015-02-20 15:00:00,94.21,94.27,94.17,94.25,111400.0,72.2198,72.2658,72.1891,72.2504,111400.0
2015-02-20 15:10:00,94.25,94.31,94.23,94.31,164900.0,72.2504,72.2964,72.2351,72.2964,164900.0
2015-02-20 15:20:00,94.32,94.35,94.24,94.25,167200.0,72.3041,72.3271,72.2428,72.2504,167200.0
2015-02-20 15:30:00,94.25,94.28,94.2,94.27,183700.0,72.2504,72.2734,72.2121,72.2658,183700.0
2015-02-20 15:40:00,94.27,94.27,94.12,94.2,287500.0,72.2658,72.2658,72.1508,72.2121,287500.0
2015-02-20 15:50:00,94.2,94.27,94.17,94.2,505500.0,72.2121,72.2658,72.1891,72.2121,505500.0
2015-02-23 09:30:00,94.12,94.23,93.95,94.14,333700.0,72.1508,72.2351,72.0205,72.1661,333700.0
2015-02-23 09:40:00,94.13,94.41,94.09,94.16,190300.0,72.1584,72.3731,72.1278,72.1814,190300.0
2015-02-23 09:50:00,94.16,94.2,94.04,94.09,115800.0,72.1814,72.2121,72.0894,72.1278,115800.0
2015-02-23 10:00:00,94.09,94.11,93.99,93.99,101500.0,72.1278,72.1431,72.0511,72.0511,101500.0
2015-02-23 10:10:00,94.0,94.21,93.99,94.2,69600.0,72.0588,72.2198,72.0511,72.2121,69600.0
2015-02-23 10:20:00,94.21,94.22,94.02,94.11,126600.0,72.2198,72.2274,72.0741,72.1431,126600.0
2015-02-23 10:30:00,94.11,94.19,94.03,94.04,67000.0,72.1431,72.2044,72.0818,72.0894,67000.0
2015-02-23 10:40:00,94.04,94.14,93.95,94.03,128600.0,72.0894,72.1661,72.0205,72.0818,128600.0
2015-02-23 10:50:00,94.04,94.09,93.95,94.08,133100.0,72.0894,72.1278,72.0205,72.1201,133100.0
2015-02-23 11:00:00,94.08,94.23,94.07,94.19,60000.0,72.1201,72.2351,72.1124,72.2044,60000.0
2015-02-23 11:10:00,94.2,94.28,94.19,94.26,77000.0,72.2121,72.2734,72.2044,72.2581,77000.0
2015-02-23 11:20:00,94.27,94.29,94.0,94.05,131300.0,72.2658,72.2811,72.0588,72.0971,131300.0
2015-02-23 11:30:00,94.05,94.16,93.99,94.15,80900.0,72.0971,72.1814,72.0511,72.1738,80900.0
2015-02-23 11:40:00,94.15,94.2,94.05,94.1,56600.0,72.1738,72.2121,72.0971,72.1354,56600.0
2015-02-23 11:50:00,94.1,94.22,94.05,94.2,61900.0,72.1354,72.2274,72.0971,72.2121,61900.0
2015-02-23 12:00:00,94.21,94.27,94.2,94.2,57000.0,72.2198,72.2658,72.2121,72.2121,57000.0
2015-02-23 12:10:00,94.21,94.23,94.11,94.12,41900.0,72.2198,72.2351,72.1431,72.1508,41900.0
2015-02-23 12:20:00,94.11,94.12,94.01,94.12,35000.0,72.1431,72.1508,72.0665,72.1508,35000.0
2015-02-23 12:30:00,94.11,94.14,94.04,94.12,87400.0,72.1431,72.1661,72.0894,72.1508,87400.0
2015-02-23 12:40:00,94.11,94.23,94.11,94.2,50900.0,72.1431,72.2351,72.1431,72.2121,50900.0
2015-02-23 12:50:00,94.2,94.29,94.19,94.23,45000.0,72.2121,72.2811,72.2044,72.2351,45000.0
2015-02-23 13:00:00,94.24,94.27,94.17,94.27,42100.0,72.2428,72.2658,72.1891,72.2658,42100.0
2015-02-23 13:10:00,94.27,94.33,94.22,94.31,88000.0,72.2658,72.3118,72.2274,72.2964,88000.0
2015-02-23 13:20:00,94.3,94.37,94.25,94.26,58900.0,72.2888,72.3424,72.2504,72.2581,58900.0
2015-02-23 13:30:00,94.27,94.3,94.18,94.28,67000.0,72.2658,72.2888,72.1968,72.2734,67000.0
2015-02-23 13:40:00,94.29,94.33,94.25,94.25,74300.0,72.2811,72.3118,72.2504,72.2504,74300.0
2015-02-23 13:50:00,94.26,94.32,94.18,94.18,52700.0,72.2581,72.3041,72.1968,72.1968,52700.0
2015-02-23 14:00:00,94.19,94.27,94.13,94.23,43400.0,72.2044,72.2658,72.1584,72.2351,43400.0
2015-02-23 14:10:00,94.21,94.28,94.2,94.24,76900.0,72.2198,72.2734,72.2121,72.2428,76900.0
2015-02-23 14:20:00,94.25,94.4,94.25,94.35,106800.0,72.2504,72.3654,72.2504,72.3271,106800.0
2015-02-23 14:30:00,94.35,94.35,94.22,94.29,98400.0,72.3271,72.3271,72.2274,72.2811,98400.0
2015-02-23 14:40:00,94.28,94.28,94.19,94.24,44000.0,72.2734,72.2734,72.2044,72.2428,44000.0
2015-02-23 14:50:00,94.24,94.24,94.1,94.14,66300.0,72.2428,72.2428,72.1354,72.1661,66300.0
2015-02-23 15:00:00,94.14,94.18,94.1,94.12,92400.0,72.1661,72.1968,72.1354,72.1508,92400.0
2015-02-23 15:10:00,94.13,94.19,94.09,94.12,75600.0,72.1584,72.2044,72.1278,72.1508,75600.0
2015-02-23 15:20:00,94.12,94.18,94.11,94.13,106700.0,72.1508,72.1968,72.1431,72.1584,106700.0
2015-02-23 15:30:00,94.14,94.18,94.07,94.14,149600.0,72.1661,72.1968,72.1124,72.1661,149600.0
2015-02-23 15:40:00,94.14,94.27,94.14,94.25,147000.0,72.1661,72.2658,72.1661,72.2504,147000.0
2015-02-23 15:50:00,94.24,94.36,94.22,94.32,402600.0,72.2428,72.3348,72.2274,72.3041,402600.0
2015-02-24 09:30:00,94.08,94.65,93.69,94.58,460400.0,72.1201,72.5571,71.8211,72.5034,460400.0
2015-02-24 09:40:00,94.56,94.92,94.47,94.82,180700.0,72.4881,72.764,72.4191,72.6874,180700.0
2015-02-24 09:50:00,94.83,95.06,94.8,95.02,241500.0,72.6951,72.8714,72.6721,72.8407,241500.0
2015-02-24 10:00:00,95.01,95.01,94.53,94.67,178300.0,72.833,72.833,72.4651,72.5724,178300.0
2015-02-24 10:10:00,94.66,94.74,94.58,94.74,87800.0,72.5647,72.6261,72.5034,72.6261,87800.0
2015-02-24 10:20:00,94.74,94.99,94.7,94.95,67200.0,72.6261,72.8177,72.5954,72.787,67200.0
2015-02-24 10:30:00,94.97,95.05,94.92,94.99,154000.0,72.8024,72.8637,72.764,72.8177,154000.0
2015-02-24 10:40:00,94.97,95.05,94.94,95.04,118100.0,72.8024,72.8637,72.7794,72.856,118100.0
2015-02-24 10:50:00,95.04,95.11,95.04,95.11,73900.0,72.856,72.9097,72.856,72.9097,73900.0
2015-02-24 11:00:00,95.11,95.26,95.1,95.1,133000.0,72.9097,73.0247,72.902,72.902,133000.0
2015-02-24 11:10:00,95.1,95.18,95.07,95.15,98900.0,72.902,72.9634,72.879,72.9404,98900.0
2015-02-24 11:20:00,95.15,95.17,94.99,94.99,94800.0,72.9404,72.9557,72.8177,72.8177,94800.0
2015-02-24 11:30:00,94.99,95.17,94.94,95.16,76300.0,72.8177,72.9557,72.7794,72.948,76300.0
2015-02-24 11:40:00,95.15,95.22,95.13,95.21,76000.0,72.9404,72.994,72.925,72.9864,76000.0
2015-02-24 11:50:00,95.21,95.25,95.07,95.09,80700.0,72.9864,73.017,72.879,72.8944,80700.0
2015-02-24 12:00:00,95.09,95.18,95.01,95.17,51300.0,72.8944,72.9634,72.833,72.9557,51300.0
2015-02-24 12:10:00,95.17,95.25,95.16,95.24,67200.0,72.9557,73.017,72.948,73.0093,67200.0
2015-02-24 12:20:00,95.25,95.29,95.23,95.24,62500.0,73.017,73.0477,73.0017,73.0093,62500.0
2015-02-24 12:30:00,95.24,95.27,95.08,95.2,89300.0,73.0093,73.0323,72.8867,72.9787,89300.0
2015-02-24 12:40:00,95.21,95.23,95.13,95.14,63300.0,72.9864,73.0017,72.925,72.9327,63300.0
2015-02-24 12:50:00,95.15,95.19,95.07,95.16,56900.0,72.9404,72.971,72.879,72.948,56900.0
2015-02-24 13:00:00,95.16,95.16,95.08,95.1,39900.0,72.948,72.948,72.8867,72.902,39900.0
2015-02-24 13:10:00,95.11,95.16,95.08,95.09,54400.0,72.9097,72.948,72.8867,72.8944,54400.0
2015-02-24 13:20:00,95.09,95.13,95.07,95.1,77100.0,72.8944,72.925,72.879,72.902,77100.0
2015-02-24 13:30:00,95.11,95.19,95.07,95.16,52300.0,72.9097,72.971,72.879,72.948,52300.0
2015-02-24 13:40:00,95.17,95.28,95.15,95.22,57300.0,72.9557,73.04,72.9404,72.994,57300.0
2015-02-24 13:50:00,95.22,95.31,95.21,95.3,73400.0,72.994,73.063,72.9864,73.0553,73400.0
2015-02-24 14:00:00,95.31,95.33,95.13,95.16,88200.0,73.063,73.0783,72.925,72.948,88200.0
2015-02-24 14:10:00,95.16,95.25,95.16,95.17,58600.0,72.948,73.017,72.948,72.9557,58600.0
2015-02-24 14:20:00,95.18,95.24,95.16,95.17,91000.0,72.9634,73.0093,72.948,72.9557,91000.0
2015-02-24 14:30:00,95.16,95.17,95.05,95.09,97300.0,72.948,72.9557,72.8637,72.8944,97300.0
2015-02-24 14:40:00,95.08,95.14,95.0,95.14,129300.0,72.8867,72.9327,72.8254,72.9327,129300.0
2015-02-24 14:50:00,95.13,95.14,95.01,95.02,113200.0,72.925,72.9327,72.833,72.8407,113200.0
2015-02-24 15:00:00,95.03,95.07,94.95,94.98,106200.0,72.8484,72.879,72.787,72.81,106200.0
2015-02-24 15:10:00,94.99,95.02,94.94,95.01,92900.0,72.8177,72.8407,72.7794,72.833,92900.0
2015-02-24 15:20:00,95.02,95.06,94.98,95.05,95600.0,72.8407,72.8714,72.81,72.8637,95600.0
2015-02-24 15:30:00,95.06,95.06,94.96,95.02,150300.0,72.8714,72.8714,72.7947,72.8407,150300.0
2015-02-24 15:40:00,95.02,95.08,94.98,95.01,206000.0,72.8407,72.8867,72.81,72.833,206000.0
2015-02-24 15:50:00,95.01,95.06,94.98,94.99,311600.0,72.833,72.8714,72.81,72.8177,311600.0
2015-02-25 09:30:00,94.91,95.32,94.86,95.27,200700.0,72.7564,73.0707,72.718,73.0323,200700.0
2015-02-25 09:40:00,95.3,95.49,95.22,95.38,200700.0,73.0553,73.201,72.994,73.1167,200700.0
2015-02-25 09:50:00,95.39,95.39,94.87,95.07,142900.0,73.1243,73.1243,72.7257,72.879,142900.0
2015-02-25 10:00:00,95.08,95.2,95.0,95.1,601000.0,72.8867,72.9787,72.8254,72.902,601000.0
2015-02-25 10:10:00,95.1,95.25,95.03,95.24,113700.0,72.902,73.017,72.8484,73.0093,113700.0
2015-02-25 10:20:00,95.26,95.45,95.22,95.4,124300.0,73.0247,73.1703,72.994,73.132,124300.0
2015-02-25 10:30:00,95.41,95.49,95.38,95.48,121900.0,73.1397,73.201,73.1167,73.1933,121900.0
2015-02-25 10:40:00,95.48,95.65,95.45,95.49,154200.0,73.1933,73.3236,73.1703,73.201,154200.0
2015-02-25 10:50:00,95.48,95.71,95.45,95.7,155300.0,73.1933,73.3696,73.1703,73.362,155300.0
2015-02-25 11:00:00,95.69,95.83,95.6,95.81,157700.0,73.3543,73.4616,73.2853,73.4463,157700.0
2015-02-25 11:10:00,95.81,95.97,95.75,95.84,224400.0,73.4463,73.569,73.4003,73.4693,224400.0
2015-02-25 11:20:00,95.82,95.92,95.7,95.7,124500.0,73.454,73.5306,73.362,73.362,124500.0
2015-02-25 11:30:00,95.7,95.91,95.65,95.87,98000.0,73.362,73.523,73.3236,73.4923,98000.0
2015-02-25 11:40:00,95.87,95.88,95.77,95.85,116600.0,73.4923,73.5,73.4156,73.477,116600.0
2015-02-25 11:50:00,95.85,96.07,95.84,96.05,282700.0,73.477,73.6456,73.4693,73.6303,282700.0
2015-02-25 12:00:00,96.05,96.3,96.04,96.29,177900.0,73.6303,73.8219,73.6226,73.8143,177900.0
2015-02-25 12:10:00,96.28,96.39,96.25,96.28,178000.0,73.8066,73.8909,73.7836,73.8066,178000.0
2015-02-25 12:20:00,96.29,96.53,96.29,96.52,194800.0,73.8143,73.9982,73.8143,73.9906,194800.0
2015-02-25 12:30:00,96.53,96.68,96.5,96.67,177100.0,73.9982,74.1132,73.9752,74.1056,177100.0
2015-02-25 12:40:00,96.68,96.95,96.66,96.93,333600.0,74.1132,74.3202,74.0979,74.3049,333600.0
2015-02-25 12:50:00,96.93,96.99,96.85,96.9,272200.0,74.3049,74.3509,74.2435,74.2819,272200.0
2015-02-25 13:00:00,96.9,97.0,96.87,96.89,267400.0,74.2819,74.3585,74.2589,74.2742,267400.0
2015-02-25 13:10:00,96.89,96.92,96.78,96.91,152000.0,74.2742,74.2972,74.1899,74.2895,152000.0
2015-02-25 13:20:00,96.91,97.09,96.88,97.05,297100.0,74.2895,74.4275,74.2665,74.3969,297100.0
2015-02-25 13:30:00,97.04,97.47,97.04,97.47,370400.0,74.3892,74.7188,74.3892,74.7188,370400.0
2015-02-25 13:40:00,97.47,97.58,97.28,97.55,373500.0,74.7188,74.8032,74.5732,74.7802,373500.0
2015-02-25 13:50:00,97.55,98.24,97.53,98.23,845400.0,74.7802,75.3091,74.7648,75.3014,845400.0
2015-02-25 14:00:00,98.24,98.49,98.11,98.15,624200.0,75.3091,75.5007,75.2094,75.2401,624200.0
2015-02-25 14:10:00,98.15,98.66,98.14,98.58,544000.0,75.2401,75.6311,75.2324,75.5697,544000.0
2015-02-25 14:20:00,98.59,98.74,98.23,98.27,402800.0,75.5774,75.6924,75.3014,75.3321,402800.0
2015-02-25 14:30:00,98.26,98.65,98.24,98.4,398200.0,75.3244,75.6234,75.3091,75.4318,398200.0
2015-02-25 14:40:00,98.41,98.98,98.34,98.77,611800.0,75.4394,75.8764,75.3858,75.7154,611800.0
2015-02-25 14:50:00,98.76,99.18,98.75,98.97,552400.0,75.7077,76.0297,75.7001,75.8687,552400.0
2015-02-25 15:00:00,98.97,98.97,98.7,98.88,694200.0,75.8687,75.8687,75.6617,75.7997,694200.0
2015-02-25 15:10:00,98.89,99.25,98.87,99.22,472200.0,75.8074,76.0833,75.792,76.0603,472200.0
2015-02-25 15:20:00,99.23,99.31,98.73,98.82,567500.0,76.068,76.1293,75.6847,75.7537,567500.0
2015-02-25 15:30:00,98.81,99.08,98.73,98.73,598700.0,75.746,75.953,75.6847,75.6847,598700.0
2015-02-25 15:40:00,98.76,98.82,98.5,98.79,750400.0,75.7077,75.7537,75.5084,75.7307,750400.0
2015-02-25 15:50:00,98.79,98.92,98.66,98.66,1288000.0,75.7307,75.8304,75.6311,75.6311,1288000.0
2015-02-26 09:30:00,97.43,98.1,97.0,97.82,892500.0,75.3261,75.8441,74.9937,75.6277,892500.0
2015-02-26 09:40:00,97.83,98.78,97.8,98.7,799500.0,75.6354,76.3699,75.6122,76.308,799500.0
2015-02-26 09:50:00,98.7,99.07,98.69,99.05,782800.0,76.308,76.5941,76.3003,76.5786,782800.0
2015-02-26 10:00:00,99.05,99.38,98.83,99.19,721100.0,76.5786,76.8337,76.4085,76.6869,721100.0
2015-02-26 10:10:00,99.2,99.67,99.13,99.65,466400.0,76.6946,77.058,76.6405,77.0425,466400.0
2015-02-26 10:20:00,99.65,99.76,99.08,99.13,587500.0,77.0425,77.1275,76.6018,76.6405,587500.0
2015-02-26 10:30:00,99.14,99.15,98.88,99.03,431200.0,76.6482,76.6559,76.4472,76.5632,431200.0
2015-02-26 10:40:00,99.01,99.37,99.01,99.32,287300.0,76.5477,76.826,76.5477,76.7874,287300.0
2015-02-26 10:50:00,99.32,99.41,99.15,99.31,428300.0,76.7874,76.8569,76.6559,76.7796,428300.0
2015-02-26 11:00:00,99.31,99.48,99.08,99.11,255700.0,76.7796,76.9111,76.6018,76.625,255700.0
2015-02-26 11:10:00,99.1,99.31,99.05,99.28,345800.0,76.6173,76.7796,76.5786,76.7564,345800.0
2015-02-26 11:20:00,99.27,99.28,99.1,99.22,181000.0,76.7487,76.7564,76.6173,76.71,181000.0
2015-02-26 11:30:00,99.22,99.32,99.1,99.14,156300.0,76.71,76.7874,76.6173,76.6482,156300.0
2015-02-26 11:40:00,99.14,99.33,99.1,99.33,166300.0,76.6482,76.7951,76.6173,76.7951,166300.0
2015-02-26 11:50:00,99.32,99.44,99.23,99.28,188500.0,76.7874,76.8801,76.7178,76.7564,188500.0
2015-02-26 12:00:00,99.27,99.28,99.15,99.19,180800.0,76.7487,76.7564,76.6559,76.6869,180800.0
2015-02-26 12:10:00,99.2,99.46,99.16,99.45,161200.0,76.6946,76.8956,76.6637,76.8879,161200.0
2015-02-26 12:20:00,99.45,99.48,99.34,99.43,228400.0,76.8879,76.9111,76.8028,76.8724,228400.0
2015-02-26 12:30:00,99.42,99.42,99.25,99.31,117400.0,76.8647,76.8647,76.7332,76.7796,117400.0
2015-02-26 12:40:00,99.29,99.38,99.19,99.36,148400.0,76.7642,76.8337,76.6869,76.8183,148400.0
2015-02-26 12:50:00,99.36,99.38,99.33,99.34,130000.0,76.8183,76.8337,76.7951,76.8028,130000.0
2015-02-26 13:00:00,99.34,99.35,99.27,99.29,188400.0,76.8028,76.8106,76.7487,76.7642,188400.0
2015-02-26 13:10:00,99.29,99.3,99.24,99.26,119500.0,76.7642,76.7719,76.7255,76.741,119500.0
2015-02-26 13:20:00,99.27,99.32,99.24,99.32,176600.0,76.7487,76.7874,76.7255,76.7874,176600.0
2015-02-26 13:30:00,99.32,99.4,99.3,99.3,114700.0,76.7874,76.8492,76.7719,76.7719,114700.0
2015-02-26 13:40:00,99.3,99.38,99.27,99.38,93000.0,76.7719,76.8337,76.7487,76.8337,93000.0
2015-02-26 13:50:00,99.38,99.41,99.35,99.41,103200.0,76.8337,76.8569,76.8106,76.8569,103200.0
2015-02-26 14:00:00,99.41,99.65,99.41,99.63,243700.0,76.8569,77.0425,76.8569,77.027,243700.0
2015-02-26 14:10:00,99.64,99.65,99.44,99.56,161400.0,77.0348,77.0425,76.8801,76.9729,161400.0
2015-02-26 14:20:00,99.54,99.66,99.5,99.51,158400.0,76.9574,77.0502,76.9265,76.9343,158400.0
2015-02-26 14:30:00,99.52,99.74,99.49,99.71,236300.0,76.942,77.1121,76.9188,77.0889,236300.0
2015-02-26 14:40:00,99.7,99.85,99.69,99.83,329400.0,77.0811,77.1971,77.0734,77.1817,329400.0
2015-02-26 14:50:00,99.83,99.88,99.7,99.78,272700.0,77.1817,77.2203,77.0811,77.143,272700.0
2015-02-26 15:00:00,99.78,99.82,99.56,99.61,312300.0,77.143,77.1739,76.9729,77.0116,312300.0
2015-02-26 15:10:00,99.61,99.78,99.54,99.74,261200.0,77.0116,77.143,76.9574,77.1121,261200.0
2015-02-26 15:20:00,99.74,99.78,99.57,99.69,186500.0,77.1121,77.143,76.9806,77.0734,186500.0
2015-02-26 15:30:00,99.69,99.69,99.54,99.61,294800.0,77.0734,77.0734,76.9574,77.0116,294800.0
2015-02-26 15:40:00,99.61,99.68,99.59,99.68,385000.0,77.0116,77.0657,76.9961,77.0657,385000.0
2015-02-26 15:50:00,99.67,99.73,99.51,99.53,733600.0,77.058,77.1043,76.9343,76.9497,733600.0
2015-02-27 09:30:00,99.17,99.3,98.85,99.01,407700.0,76.6714,76.7719,76.424,76.5477,407700.0
2015-02-27 09:40:00,99.04,99.1,98.86,98.99,219000.0,76.5709,76.6173,76.4317,76.5322,219000.0
2015-02-27 09:50:00,99.0,99.25,99.0,99.04,167100.0,76.54,76.7332,76.54,76.5709,167100.0
2015-02-27 10:00:00,99.04,99.12,98.99,99.06,113900.0,76.5709,76.6327,76.5322,76.5863,113900.0
2015-02-27 10:10:00,99.05,99.12,98.98,99.0,190000.0,76.5786,76.6327,76.5245,76.54,190000.0
2015-02-27 10:20:00,98.99,99.09,98.98,99.09,162300.0,76.5322,76.6095,76.5245,76.6095,162300.0
2015-02-27 10:30:00,99.07,99.09,99.0,99.01,106800.0,76.5941,76.6095,76.54,76.5477,106800.0
2015-02-27 10:40:00,99.0,99.04,98.98,99.0,114800.0,76.54,76.5709,76.5245,76.54,114800.0
2015-02-27 10:50:00,99.0,99.06,98.99,99.03,86400.0,76.54,76.5863,76.5322,76.5632,86400.0
2015-02-27 11:00:00,99.02,99.15,99.01,99.1,162500.0,76.5554,76.6559,76.5477,76.6173,162500.0
2015-02-27 11:10:00,99.09,99.09,98.98,98.99,164000.0,76.6095,76.6095,76.5245,76.5322,164000.0
2015-02-27 11:20:00,99.0,99.08,98.97,99.01,172400.0,76.54,76.6018,76.5168,76.5477,172400.0
2015-02-27 11:30:00,99.01,99.07,98.9,98.91,113500.0,76.5477,76.5941,76.4626,76.4704,113500.0
2015-02-27 11:40:00,98.91,98.95,98.77,98.86,200600.0,76.4704,76.5013,76.3621,76.4317,200600.0
2015-02-27 11:50:00,98.86,99.0,98.79,98.93,135900.0,76.4317,76.54,76.3776,76.4858,135900.0
2015-02-27 12:00:00,98.92,98.93,98.77,98.78,78600.0,76.4781,76.4858,76.3621,76.3699,78600.0
2015-02-27 12:10:00,98.79,98.79,98.6,98.63,127100.0,76.3776,76.3776,76.2307,76.2539,127100.0
2015-02-27 12:20:00,98.62,98.73,98.49,98.72,195300.0,76.2462,76.3312,76.1457,76.3235,195300.0
2015-02-27 12:30:00,98.71,98.87,98.69,98.81,55700.0,76.3157,76.4394,76.3003,76.3931,55700.0
2015-02-27 12:40:00,98.82,98.85,98.77,98.81,52300.0,76.4008,76.424,76.3621,76.3931,52300.0
2015-02-27 12:50:00,98.81,98.86,98.79,98.83,48100.0,76.3931,76.4317,76.3776,76.4085,48100.0
2015-02-27 13:00:00,98.82,98.86,98.79,98.81,54200.0,76.4008,76.4317,76.3776,76.3931,54200.0
2015-02-27 13:10:00,98.81,98.84,98.64,98.66,89700.0,76.3931,76.4163,76.2616,76.2771,89700.0
2015-02-27 13:20:00,98.66,98.85,98.66,98.84,79100.0,76.2771,76.424,76.2771,76.4163,79100.0
2015-02-27 13:30:00,98.85,98.86,98.7,98.75,73100.0,76.424,76.4317,76.308,76.3467,73100.0
2015-02-27 13:40:00,98.74,98.86,98.73,98.79,110700.0,76.3389,76.4317,76.3312,76.3776,110700.0
2015-02-27 13:50:00,98.79,98.82,98.74,98.75,78600.0,76.3776,76.4008,76.3389,76.3467,78600.0
2015-02-27 14:00:00,98.75,98.85,98.75,98.78,106500.0,76.3467,76.424,76.3467,76.3699,106500.0
2015-02-27 14:10:00,98.79,98.82,98.76,98.78,68900.0,76.3776,76.4008,76.3544,76.3699,68900.0
2015-02-27 14:20:00,98.79,98.8,98.73,98.75,109600.0,76.3776,76.3853,76.3312,76.3467,109600.0
2015-02-27 14:30:00,98.76,98.92,98.73,98.83,124600.0,76.3544,76.4781,76.3312,76.4085,124600.0
2015-02-27 14:40:00,98.83,98.85,98.72,98.73,111000.0,76.4085,76.424,76.3235,76.3312,111000.0
2015-02-27 14:50:00,98.73,98.83,98.72,98.8,95500.0,76.3312,76.4085,76.3235,76.3853,95500.0
2015-02-27 15:00:00,98.8,98.88,98.73,98.88,175300.0,76.3853,76.4472,76.3312,76.4472,175300.0
2015-02-27 15:10:00,98.87,98.96,98.84,98.93,165500.0,76.4394,76.509,76.4163,76.4858,165500.0
2015-02-27 15:20:00,98.93,98.98,98.92,98.95,166600.0,76.4858,76.5245,76.4781,76.5013,166600.0
2015-02-27 15:30:00,98.95,98.99,98.9,98.91,187000.0,76.5013,76.5322,76.4626,76.4704,187000.0
2015-02-27 15:40:00,98.91,98.98,98.8,98.82,231800.0,76.4704,76.5245,76.3853,76.4008,231800.0
2015-02-27 15:50:00,98.83,98.96,98.82,98.92,457500.0,76.4085,76.509,76.4008,76.4781,457500.0
2015-03-02 09:30:00,98.62,100.39,98.31,100.08,1185300.0,76.2462,77.6146,76.0065,77.3749,1185300.0
2015-03-02 09:40:00,100.09,100.25,99.9,100.2,393800.0,77.3827,77.5064,77.2358,77.4677,393800.0
2015-03-02 09:50:00,100.21,100.76,100.04,100.74,549200.0,77.4754,77.9007,77.344,77.8852,549200.0
2015-03-02 10:00:00,100.73,101.09,100.51,100.92,727300.0,77.8775,78.1558,77.7074,78.0244,727300.0
2015-03-02 10:10:00,100.92,100.99,100.75,100.86,382400.0,78.0244,78.0785,77.8929,77.978,382400.0
2015-03-02 10:20:00,100.87,101.05,100.73,100.74,364800.0,77.9857,78.1249,77.8775,77.8852,364800.0
2015-03-02 10:30:00,100.74,100.78,100.43,100.47,196700.0,77.8852,77.9161,77.6455,77.6765,196700.0
2015-03-02 10:40:00,100.47,100.52,100.31,100.43,298200.0,77.6765,77.7151,77.5528,77.6455,298200.0
2015-03-02 10:50:00,100.42,100.77,100.28,100.73,287600.0,77.6378,77.9084,77.5296,77.8775,287600.0
2015-03-02 11:00:00,100.73,100.73,100.4,100.42,264000.0,77.8775,77.8775,77.6223,77.6378,264000.0
2015-03-02 11:10:00,100.42,100.43,100.03,100.13,222600.0,77.6378,77.6455,77.3363,77.4136,222600.0
2015-03-02 11:20:00,100.12,100.19,100.0,100.02,239600.0,77.4059,77.46,77.3131,77.3286,239600.0
2015-03-02 11:30:00,100.01,100.08,99.88,99.94,244700.0,77.3208,77.3749,77.2203,77.2667,244700.0
2015-03-02 11:40:00,99.94,100.07,99.93,100.0,165800.0,77.2667,77.3672,77.259,77.3131,165800.0
2015-03-02 11:50:00,100.0,100.07,99.99,100.06,98600.0,77.3131,77.3672,77.3054,77.3595,98600.0
2015-03-02 12:00:00,100.06,100.34,100.03,100.16,208400.0,77.3595,77.576,77.3363,77.4368,208400.0
2015-03-02 12:10:00,100.16,100.24,100.02,100.14,178800.0,77.4368,77.4986,77.3286,77.4213,178800.0
2015-03-02 12:20:00,100.13,100.15,99.91,100.12,130600.0,77.4136,77.4291,77.2435,77.4059,130600.0
2015-03-02 12:30:00,100.11,100.25,100.06,100.2,201100.0,77.3981,77.5064,77.3595,77.4677,201100.0
2015-03-02 12:40:00,100.19,100.36,100.18,100.32,136300.0,77.46,77.5914,77.4523,77.5605,136300.0
2015-03-02 12:50:00,100.32,100.33,100.11,100.14,100800.0,77.5605,77.5682,77.3981,77.4213,100800.0
2015-03-02 13:00:00,100.14,100.14,99.95,99.99,145500.0,77.4213,77.4213,77.2744,77.3054,145500.0
2015-03-02 13:10:00,100.0,100.0,99.9,99.93,171900.0,77.3131,77.3131,77.2358,77.259,171900.0
2015-03-02 13:20:00,99.93,99.93,99.6,99.75,172900.0,77.259,77.259,77.0038,77.1198,172900.0
2015-03-02 13:30:00,99.75,99.78,99.72,99.78,233100.0,77.1198,77.143,77.0966,77.143,233100.0
2015-03-02 13:40:00,99.78,99.79,99.74,99.75,142700.0,77.143,77.1507,77.1121,77.1198,142700.0
2015-03-02 13:50:00,99.75,99.76,99.71,99.74,140900.0,77.1198,77.1275,77.0889,77.1121,140900.0
2015-03-02 14:00:00,99.74,99.86,99.73,99.77,120300.0,77.1121,77.2048,77.1043,77.1353,120300.0
2015-03-02 14:10:00,99.77,99.77,99.74,99.75,129000.0,77.1353,77.1353,77.1121,77.1198,129000.0
2015-03-02 14:20:00,99.76,99.77,99.51,99.51,171500.0,77.1275,77.1353,76.9343,76.9343,171500.0
2015-03-02 14:30:00,99.51,99.58,99.49,99.56,109400.0,76.9343,76.9884,76.9188,76.9729,109400.0
2015-03-02 14:40:00,99.56,99.7,99.51,99.66,139900.0,76.9729,77.0811,76.9343,77.0502,139900.0
2015-03-02 14:50:00,99.65,99.74,99.6,99.66,122200.0,77.0425,77.1121,77.0038,77.0502,122200.0
2015-03-02 15:00:00,99.65,99.66,99.64,99.65,180300.0,77.0425,77.0502,77.0348,77.0425,180300.0
2015-03-02 15:10:00,99.66,99.78,99.65,99.78,223500.0,77.0502,77.143,77.0425,77.143,223500.0
2015-03-02 15:20:00,99.78,99.78,99.74,99.75,168900.0,77.143,77.143,77.1121,77.1198,168900.0
2015-03-02 15:30:00,99.75,99.88,99.74,99.86,311900.0,77.1198,77.2203,77.1121,77.2048,311900.0
2015-03-02 15:40:00,99.85,99.91,99.79,99.91,464400.0,77.1971,77.2435,77.1507,77.2435,464400.0
2015-03-02 15:50:00,99.91,100.01,99.9,100.0,704900.0,77.2435,77.3208,77.2358,77.3131,704900.0
2015-03-03 09:30:00,99.97,100.31,99.85,100.06,490300.0,77.2899,77.5528,77.1971,77.3595,490300.0
2015-03-03 09:40:00,100.03,100.27,99.87,100.2,223300.0,77.3363,77.5218,77.2126,77.4677,223300.0
2015-03-03 09:50:00,100.19,100.44,100.1,100.34,294600.0,77.46,77.6533,77.3904,77.576,294600.0
2015-03-03 10:00:00,100.34,100.36,100.13,100.29,137900.0,77.576,77.5914,77.4136,77.5373,137900.0
2015-03-03 10:10:00,100.28,100.29,99.92,100.09,140100.0,77.5296,77.5373,77.2512,77.3827,140100.0
2015-03-03 10:20:00,100.09,100.2,99.98,100.04,210700.0,77.3827,77.4677,77.2976,77.344,210700.0
2015-03-03 10:30:00,100.04,100.14,99.93,100.0,535800.0,77.344,77.4213,77.259,77.3131,535800.0
2015-03-03 10:40:00,100.02,100.03,99.98,100.0,111300.0,77.3286,77.3363,77.2976,77.3131,111300.0
2015-03-03 10:50:00,100.0,100.02,99.98,100.0,143300.0,77.3131,77.3286,77.2976,77.3131,143300.0
2015-03-03 11:00:00,100.0,100.08,99.98,100.02,304900.0,77.3131,77.3749,77.2976,77.3286,304900.0
2015-03-03 11:10:00,100.03,100.09,99.99,100.06,107700.0,77.3363,77.3827,77.3054,77.3595,107700.0
2015-03-03 11:20:00,100.06,100.07,99.99,100.0,178700.0,77.3595,77.3672,77.3054,77.3131,178700.0
2015-03-03 11:30:00,100.0,100.03,99.91,99.98,351800.0,77.3131,77.3363,77.2435,77.2976,351800.0
2015-03-03 11:40:00,99.98,100.05,99.75,99.79,489500.0,77.2976,77.3517,77.1198,77.1507,489500.0
2015-03-03 11:50:00,99.79,99.79,99.66,99.71,81100.0,77.1507,77.1507,77.0502,77.0889,81100.0
2015-03-03 12:00:00,99.71,99.71,99.6,99.65,73800.0,77.0889,77.0889,77.0038,77.0425,73800.0
2015-03-03 12:10:00,99.63,99.73,99.6,99.6,49700.0,77.027,77.1043,77.0038,77.0038,49700.0
2015-03-03 12:20:00,99.61,99.68,99.57,99.63,114200.0,77.0116,77.0657,76.9806,77.027,114200.0
2015-03-03 12:30:00,99.63,99.77,99.61,99.73,108800.0,77.027,77.1353,77.0116,77.1043,108800.0
2015-03-03 12:40:00,99.73,99.74,99.69,99.69,83500.0,77.1043,77.1121,77.0734,77.0734,83500.0
2015-03-03 12:50:00,99.69,99.89,99.68,99.88,314200.0,77.0734,77.228,77.0657,77.2203,314200.0
2015-03-03 13:00:00,99.88,100.15,99.87,100.12,126000.0,77.2203,77.4291,77.2126,77.4059,126000.0
2015-03-03 13:10:00,100.12,100.13,99.91,99.91,76400.0,77.4059,77.4136,77.2435,77.2435,76400.0
2015-03-03 13:20:00,99.92,100.12,99.91,100.1,106200.0,77.2512,77.4059,77.2435,77.3904,106200.0
2015-03-03 13:30:00,100.11,100.12,99.9,99.96,74400.0,77.3981,77.4059,77.2358,77.2822,74400.0
2015-03-03 13:40:00,99.96,99.97,99.91,99.93,48900.0,77.2822,77.2899,77.2435,77.259,48900.0
2015-03-03 13:50:00,99.93,100.0,99.92,99.95,58900.0,77.259,77.3131,77.2512,77.2744,58900.0
2015-03-03 14:00:00,99.96,100.0,99.93,99.99,240100.0,77.2822,77.3131,77.259,77.3054,240100.0
2015-03-03 14:10:00,100.0,100.06,99.98,100.02,100600.0,77.3131,77.3595,77.2976,77.3286,100600.0
2015-03-03 14:20:00,100.02,100.04,99.95,99.95,76400.0,77.3286,77.344,77.2744,77.2744,76400.0
2015-03-03 14:30:00,99.95,99.96,99.86,99.89,129800.0,77.2744,77.2822,77.2048,77.228,129800.0
2015-03-03 14:40:00,99.89,99.97,99.89,99.9,98400.0,77.228,77.2899,77.228,77.2358,98400.0
2015-03-03 14:50:00,99.89,100.0,99.87,99.95,80600.0,77.228,77.3131,77.2126,77.2744,80600.0
2015-03-03 15:00:00,99.94,99.97,99.78,99.78,141900.0,77.2667,77.2899,77.143,77.143,141900.0
2015-03-03 15:10:00,99.78,99.84,99.75,99.77,212700.0,77.143,77.1894,77.1198,77.1353,212700.0
2015-03-03 15:20:00,99.77,100.0,99.77,99.91,113400.0,77.1353,77.3131,77.1353,77.2435,113400.0
2015-03-03 15:30:00,99.92,99.96,99.76,99.78,216100.0,77.2512,77.2822,77.1275,77.143,216100.0
2015-03-03 15:40:00,99.78,99.81,99.55,99.65,304600.0,77.143,77.1662,76.9652,77.0425,304600.0
2015-03-03 15:50:00,99.65,99.72,99.62,99.72,507300.0,77.0425,77.0966,77.0193,77.0966,507300.0
2015-03-04 09:30:00,99.81,99.82,99.28,99.49,626800.0,77.1662,77.1739,76.7564,76.9188,626800.0
2015-03-04 09:40:00,99.47,99.59,99.27,99.5,324800.0,76.9033,76.9961,76.7487,76.9265,324800.0
2015-03-04 09:50:00,99.51,99.53,99.18,99.23,339400.0,76.9343,76.9497,76.6791,76.7178,339400.0
2015-03-04 10:00:00,99.22,99.31,99.18,99.26,216800.0,76.71,76.7796,76.6791,76.741,216800.0
2015-03-04 10:10:00,99.25,99.39,99.24,99.3,245500.0,76.7332,76.8415,76.7255,76.7719,245500.0
2015-03-04 10:20:00,99.31,99.36,99.18,99.26,252700.0,76.7796,76.8183,76.6791,76.741,252700.0
2015-03-04 10:30:00,99.25,99.64,99.22,99.55,427300.0,76.7332,77.0348,76.71,76.9652,427300.0
2015-03-04 10:40:00,99.57,99.86,99.56,99.74,180300.0,76.9806,77.2048,76.9729,77.1121,180300.0
2015-03-04 10:50:00,99.75,99.94,99.71,99.88,189400.0,77.1198,77.2667,77.0889,77.2203,189400.0
2015-03-04 11:00:00,99.87,99.89,99.73,99.8,168200.0,77.2126,77.228,77.1043,77.1585,168200.0
2015-03-04 11:10:00,99.8,99.99,99.79,99.95,177100.0,77.1585,77.3054,77.1507,77.2744,177100.0
2015-03-04 11:20:00,99.95,100.03,99.9,99.97,205900.0,77.2744,77.3363,77.2358,77.2899,205900.0
2015-03-04 11:30:00,99.96,100.37,99.93,100.32,226000.0,77.2822,77.5991,77.259,77.5605,226000.0
2015-03-04 11:40:00,100.33,100.48,100.31,100.43,292500.0,77.5682,77.6842,77.5528,77.6455,292500.0
2015-03-04 11:50:00,100.4,100.43,100.11,100.18,135700.0,77.6223,77.6455,77.3981,77.4523,135700.0
2015-03-04 12:00:00,100.16,100.19,99.96,99.98,136600.0,77.4368,77.46,77.2822,77.2976,136600.0
2015-03-04 12:10:00,99.98,99.98,99.65,99.86,225100.0,77.2976,77.2976,77.0425,77.2048,225100.0
2015-03-04 12:20:00,99.86,99.88,99.79,99.82,87800.0,77.2048,77.2203,77.1507,77.1739,87800.0
2015-03-04 12:30:00,99.81,99.83,99.74,99.79,66900.0,77.1662,77.1817,77.1121,77.1507,66900.0
2015-03-04 12:40:00,99.79,99.95,99.78,99.95,73500.0,77.1507,77.2744,77.143,77.2744,73500.0
2015-03-04 12:50:00,99.95,99.98,99.86,99.98,105400.0,77.2744,77.2976,77.2048,77.2976,105400.0
2015-03-04 13:00:00,99.98,100.07,99.87,100.07,144500.0,77.2976,77.3672,77.2126,77.3672,144500.0
2015-03-04 13:10:00,100.06,100.19,100.04,100.15,197600.0,77.3595,77.46,77.344,77.4291,197600.0
2015-03-04 13:20:00,100.16,100.25,100.13,100.23,101000.0,77.4368,77.5064,77.4136,77.4909,101000.0
2015-03-04 13:30:00,100.23,100.32,100.21,100.21,116400.0,77.4909,77.5605,77.4754,77.4754,116400.0
2015-03-04 13:40:00,100.21,100.25,100.04,100.17,92200.0,77.4754,77.5064,77.344,77.4445,92200.0
2015-03-04 13:50:00,100.17,100.17,99.99,100.0,124600.0,77.4445,77.4445,77.3054,77.3131,124600.0
2015-03-04 14:00:00,100.01,100.07,99.99,100.01,114600.0,77.3208,77.3672,77.3054,77.3208,114600.0
2015-03-04 14:10:00,100.01,100.06,99.93,100.02,207000.0,77.3208,77.3595,77.259,77.3286,207000.0
2015-03-04 14:20:00,100.02,100.07,99.99,100.06,96100.0,77.3286,77.3672,77.3054,77.3595,96100.0
2015-03-04 14:30:00,100.07,100.09,99.99,100.08,116900.0,77.3672,77.3827,77.3054,77.3749,116900.0
2015-03-04 14:40:00,100.09,100.29,100.08,100.25,173800.0,77.3827,77.5373,77.3749,77.5064,173800.0
2015-03-04 14:50:00,100.25,100.27,100.13,100.17,125300.0,77.5064,77.5218,77.4136,77.4445,125300.0
2015-03-04 15:00:00,100.18,100.24,100.04,100.05,226200.0,77.4523,77.4986,77.344,77.3517,226200.0
2015-03-04 15:10:00,100.06,100.12,100.01,100.03,115700.0,77.3595,77.4059,77.3208,77.3363,115700.0
2015-03-04 15:20:00,100.03,100.08,100.01,100.06,144200.0,77.3363,77.3749,77.3208,77.3595,144200.0
2015-03-04 15:30:00,100.06,100.15,100.05,100.15,172300.0,77.3595,77.4291,77.3517,77.4291,172300.0
2015-03-04 15:40:00,100.15,100.22,100.1,100.22,284800.0,77.4291,77.4832,77.3904,77.4832,284800.0
2015-03-04 15:50:00,100.22,100.34,100.21,100.28,493600.0,77.4832,77.576,77.4754,77.5296,493600.0
2015-03-05 09:30:00,98.81,99.92,98.81,99.73,534300.0,76.3931,77.2512,76.3931,77.1043,534300.0
2015-03-05 09:40:00,99.7,99.73,99.39,99.6,216800.0,77.0811,77.1043,76.8415,77.0038,216800.0
2015-03-05 09:50:00,99.6,99.71,99.4,99.41,237300.0,77.0038,77.0889,76.8492,76.8569,237300.0
2015-03-05 10:00:00,99.4,99.43,99.12,99.25,300000.0,76.8492,76.8724,76.6327,76.7332,300000.0
2015-03-05 10:10:00,99.24,99.47,99.22,99.3,190300.0,76.7255,76.9033,76.71,76.7719,190300.0
2015-03-05 10:20:00,99.3,99.49,99.15,99.3,231700.0,76.7719,76.9188,76.6559,76.7719,231700.0
2015-03-05 10:30:00,99.3,99.3,99.06,99.07,157200.0,76.7719,76.7719,76.5863,76.5941,157200.0
2015-03-05 10:40:00,99.08,99.11,98.82,98.86,303300.0,76.6018,76.625,76.4008,76.4317,303300.0
2015-03-05 10:50:00,98.86,99.06,98.72,98.72,223800.0,76.4317,76.5863,76.3235,76.3235,223800.0
2015-03-05 11:00:00,98.72,98.8,98.62,98.68,221700.0,76.3235,76.3853,76.2462,76.2926,221700.0
2015-03-05 11:10:00,98.69,98.76,98.46,98.72,183000.0,76.3003,76.3544,76.1225,76.3235,183000.0
2015-03-05 11:20:00,98.73,98.88,98.7,98.82,177000.0,76.3312,76.4472,76.308,76.4008,177000.0
2015-03-05 11:30:00,98.83,99.02,98.82,98.96,149400.0,76.4085,76.5554,76.4008,76.509,149400.0
2015-03-05 11:40:00,98.95,98.97,98.89,98.95,122300.0,76.5013,76.5168,76.4549,76.5013,122300.0
2015-03-05 11:50:00,98.97,99.07,98.92,99.02,162900.0,76.5168,76.5941,76.4781,76.5554,162900.0
2015-03-05 12:00:00,99.02,99.13,98.98,99.09,147000.0,76.5554,76.6405,76.5245,76.6095,147000.0
2015-03-05 12:10:00,99.09,99.18,99.0,99.05,164600.0,76.6095,76.6791,76.54,76.5786,164600.0
2015-03-05 12:20:00,99.05,99.16,99.04,99.11,172800.0,76.5786,76.6637,76.5709,76.625,172800.0
2015-03-05 12:30:00,99.11,99.12,99.07,99.11,142900.0,76.625,76.6327,76.5941,76.625,142900.0
2015-03-05 12:40:00,99.12,99.12,98.92,98.94,88800.0,76.6327,76.6327,76.4781,76.4936,88800.0
2015-03-05 12:50:00,98.94,99.0,98.92,99.0,110800.0,76.4936,76.54,76.4781,76.54,110800.0
2015-03-05 13:00:00,99.0,99.08,98.93,98.95,111600.0,76.54,76.6018,76.4858,76.5013,111600.0
2015-03-05 13:10:00,98.95,99.08,98.92,98.94,102100.0,76.5013,76.6018,76.4781,76.4936,102100.0
2015-03-05 13:20:00,98.94,99.0,98.92,98.93,156400.0,76.4936,76.54,76.4781,76.4858,156400.0
2015-03-05 13:30:00,98.93,98.98,98.87,98.89,124600.0,76.4858,76.5245,76.4394,76.4549,124600.0
2015-03-05 13:40:00,98.89,98.92,98.75,98.76,99600.0,76.4549,76.4781,76.3467,76.3544,99600.0
2015-03-05 13:50:00,98.75,98.76,98.67,98.73,119000.0,76.3467,76.3544,76.2848,76.3312,119000.0
2015-03-05 14:00:00,98.74,98.78,98.68,98.69,88100.0,76.3389,76.3699,76.2926,76.3003,88100.0
2015-03-05 14:10:00,98.7,98.76,98.67,98.7,102200.0,76.308,76.3544,76.2848,76.308,102200.0
2015-03-05 14:20:00,98.69,98.73,98.68,98.69,96800.0,76.3003,76.3312,76.2926,76.3003,96800.0
2015-03-05 14:30:00,98.69,98.72,98.65,98.68,142300.0,76.3003,76.3235,76.2694,76.2926,142300.0
2015-03-05 14:40:00,98.67,98.82,98.67,98.75,119700.0,76.2848,76.4008,76.2848,76.3467,119700.0
2015-03-05 14:50:00,98.75,98.92,98.74,98.91,123800.0,76.3467,76.4781,76.3389,76.4704,123800.0
2015-03-05 15:00:00,98.91,98.97,98.89,98.9,192800.0,76.4704,76.5168,76.4549,76.4626,192800.0
2015-03-05 15:10:00,98.9,98.95,98.89,98.91,126500.0,76.4626,76.5013,76.4549,76.4704,126500.0
2015-03-05 15:20:00,98.91,98.91,98.84,98.87,162600.0,76.4704,76.4704,76.4163,76.4394,162600.0
2015-03-05 15:30:00,98.87,98.89,98.71,98.76,230100.0,76.4394,76.4549,76.3157,76.3544,230100.0
2015-03-05 15:40:00,98.74,98.89,98.71,98.87,380000.0,76.3389,76.4549,76.3157,76.4394,380000.0
2015-03-05 15:50:00,98.88,99.12,98.87,99.1,836800.0,76.4472,76.6327,76.4394,76.6173,836800.0
2015-03-06 09:30:00,98.27,98.86,98.06,98.5,354100.0,75.9756,76.4317,75.8132,76.1534,354100.0
2015-03-06 09:40:00,98.5,98.51,98.28,98.39,155700.0,76.1534,76.1611,75.9833,76.0683,155700.0
2015-03-06 09:50:00,98.39,98.65,98.36,98.51,186700.0,76.0683,76.2694,76.0452,76.1611,186700.0
2015-03-06 10:00:00,98.54,98.8,98.41,98.66,144000.0,76.1843,76.3853,76.0838,76.2771,144000.0
2015-03-06 10:10:00,98.65,98.79,98.49,98.72,112500.0,76.2694,76.3776,76.1457,76.3235,112500.0
2015-03-06 10:20:00,98.72,98.92,98.62,98.9,79300.0,76.3235,76.4781,76.2462,76.4626,79300.0
2015-03-06 10:30:00,98.88,98.99,98.74,98.76,222100.0,76.4472,76.5322,76.3389,76.3544,222100.0
2015-03-06 10:40:00,98.75,98.75,98.58,98.67,126200.0,76.3467,76.3467,76.2152,76.2848,126200.0
2015-03-06 10:50:00,98.66,98.66,98.52,98.54,306000.0,76.2771,76.2771,76.1689,76.1843,306000.0
2015-03-06 11:00:00,98.54,98.54,98.36,98.38,245900.0,76.1843,76.1843,76.0452,76.0606,245900.0
2015-03-06 11:10:00,98.37,98.42,98.27,98.27,260400.0,76.0529,76.0915,75.9756,75.9756,260400.0
2015-03-06 11:20:00,98.25,98.25,97.99,98.0,210600.0,75.9601,75.9601,75.7591,75.7668,210600.0
2015-03-06 11:30:00,97.99,98.0,97.89,97.95,346500.0,75.7591,75.7668,75.6818,75.7282,346500.0
2015-03-06 11:40:00,97.92,98.0,97.87,97.98,310200.0,75.705,75.7668,75.6663,75.7514,310200.0
2015-03-06 11:50:00,97.97,97.99,97.73,97.76,119900.0,75.7436,75.7591,75.5581,75.5813,119900.0
2015-03-06 12:00:00,97.75,97.81,97.72,97.72,211400.0,75.5735,75.6199,75.5503,75.5503,211400.0
2015-03-06 12:10:00,97.72,97.75,97.51,97.53,182300.0,75.5503,75.5735,75.388,75.4035,182300.0
2015-03-06 12:20:00,97.53,97.55,97.3,97.44,146300.0,75.4035,75.4189,75.2256,75.3339,146300.0
2015-03-06 12:30:00,97.44,97.53,97.37,97.43,120000.0,75.3339,75.4035,75.2798,75.3261,120000.0
2015-03-06 12:40:00,97.44,97.45,97.12,97.14,229900.0,75.3339,75.3416,75.0865,75.1019,229900.0
2015-03-06 12:50:00,97.15,97.25,96.96,97.07,279200.0,75.1097,75.187,74.9628,75.0478,279200.0
2015-03-06 13:00:00,97.06,97.34,97.06,97.31,322400.0,75.0401,75.2566,75.0401,75.2334,322400.0
2015-03-06 13:10:00,97.31,97.44,97.3,97.36,130700.0,75.2334,75.3339,75.2256,75.272,130700.0
2015-03-06 13:20:00,97.35,97.37,97.22,97.29,150700.0,75.2643,75.2798,75.1638,75.2179,150700.0
2015-03-06 13:30:00,97.28,97.48,97.25,97.41,118900.0,75.2102,75.3648,75.187,75.3107,118900.0
2015-03-06 13:40:00,97.42,97.42,97.19,97.33,238700.0,75.3184,75.3184,75.1406,75.2488,238700.0
2015-03-06 13:50:00,97.34,97.35,97.18,97.21,146500.0,75.2566,75.2643,75.1329,75.1561,146500.0
2015-03-06 14:00:00,97.21,97.5,97.18,97.46,158800.0,75.1561,75.3803,75.1329,75.3493,158800.0
2015-03-06 14:10:00,97.45,97.49,97.26,97.3,99000.0,75.3416,75.3725,75.1947,75.2256,99000.0
2015-03-06 14:20:00,97.3,97.36,97.16,97.31,98500.0,75.2256,75.272,75.1174,75.2334,98500.0
2015-03-06 14:30:00,97.3,97.43,97.28,97.33,121400.0,75.2256,75.3261,75.2102,75.2488,121400.0
2015-03-06 14:40:00,97.32,97.37,97.28,97.36,82400.0,75.2411,75.2798,75.2102,75.272,82400.0
2015-03-06 14:50:00,97.37,97.37,97.29,97.3,154300.0,75.2798,75.2798,75.2179,75.2256,154300.0
2015-03-06 15:00:00,97.3,97.47,97.3,97.34,135900.0,75.2256,75.3571,75.2256,75.2566,135900.0
2015-03-06 15:10:00,97.34,97.34,97.16,97.24,140100.0,75.2566,75.2566,75.1174,75.1792,140100.0
2015-03-06 15:20:00,97.25,97.27,97.06,97.13,220500.0,75.187,75.2024,75.0401,75.0942,220500.0
2015-03-06 15:30:00,97.14,97.26,97.11,97.15,197700.0,75.1019,75.1947,75.0787,75.1097,197700.0
2015-03-06 15:40:00,97.15,97.15,96.98,97.13,341800.0,75.1097,75.1097,74.9782,75.0942,341800.0
2015-03-06 15:50:00,97.13,97.18,97.05,97.14,511900.0,75.0942,75.1329,75.0324,75.1019,511900.0
2015-03-09 09:30:00,96.81,98.08,96.81,98.08,729700.0,74.8468,75.8287,74.8468,75.8287,729700.0
2015-03-09 09:40:00,98.06,98.1,97.5,97.58,392500.0,75.8132,75.8441,75.3803,75.4421,392500.0
2015-03-09 09:50:00,97.58,98.03,97.47,97.81,227700.0,75.4421,75.79,75.3571,75.6199,227700.0
2015-03-09 10:00:00,97.81,98.0,97.75,97.93,178300.0,75.6199,75.7668,75.5735,75.7127,178300.0
2015-03-09 10:10:00,97.92,97.98,97.52,97.52,202100.0,75.705,75.7514,75.3957,75.3957,202100.0
2015-03-09 10:20:00,97.51,97.62,97.45,97.53,209400.0,75.388,75.473,75.3416,75.4035,209400.0
2015-03-09 10:30:00,97.53,97.76,97.53,97.73,153800.0,75.4035,75.5813,75.4035,75.5581,153800.0
2015-03-09 10:40:00,97.73,97.93,97.64,97.91,133600.0,75.5581,75.7127,75.4885,75.6972,133600.0
2015-03-09 10:50:00,97.9,97.91,97.74,97.76,264000.0,75.6895,75.6972,75.5658,75.5813,264000.0
2015-03-09 11:00:00,97.76,97.81,97.7,97.78,119400.0,75.5813,75.6199,75.5349,75.5967,119400.0
2015-03-09 11:10:00,97.78,98.0,97.75,97.9,194400.0,75.5967,75.7668,75.5735,75.6895,194400.0
2015-03-09 11:20:00,97.9,98.07,97.86,98.07,233800.0,75.6895,75.8209,75.6586,75.8209,233800.0
2015-03-09 11:30:00,98.06,98.17,97.98,98.01,256700.0,75.8132,75.8983,75.7514,75.7746,256700.0
2015-03-09 11:40:00,98.01,98.1,98.01,98.07,103800.0,75.7746,75.8441,75.7746,75.8209,103800.0
2015-03-09 11:50:00,98.08,98.08,97.84,97.91,127700.0,75.8287,75.8287,75.6431,75.6972,127700.0
2015-03-09 12:00:00,97.9,97.93,97.78,97.78,89100.0,75.6895,75.7127,75.5967,75.5967,89100.0
2015-03-09 12:10:00,97.79,97.85,97.73,97.76,114800.0,75.6045,75.6509,75.5581,75.5813,114800.0
2015-03-09 12:20:00,97.76,97.77,97.66,97.75,117900.0,75.5813,75.589,75.504,75.5735,117900.0
2015-03-09 12:30:00,97.75,97.78,97.66,97.66,108200.0,75.5735,75.5967,75.504,75.504,108200.0
2015-03-09 12:40:00,97.67,97.85,97.66,97.83,159900.0,75.5117,75.6509,75.504,75.6354,159900.0
2015-03-09 12:50:00,97.81,97.82,97.75,97.8,94900.0,75.6199,75.6277,75.5735,75.6122,94900.0
2015-03-09 13:00:00,97.79,97.82,97.73,97.75,65000.0,75.6045,75.6277,75.5581,75.5735,65000.0
2015-03-09 13:10:00,97.75,97.82,97.69,97.81,83300.0,75.5735,75.6277,75.5272,75.6199,83300.0
2015-03-09 13:20:00,97.81,97.99,97.8,97.99,200700.0,75.6199,75.7591,75.6122,75.7591,200700.0
2015-03-09 13:30:00,97.97,98.09,97.96,98.06,96900.0,75.7436,75.8364,75.7359,75.8132,96900.0
2015-03-09 13:40:00,98.05,98.24,98.03,98.21,101300.0,75.8055,75.9524,75.79,75.9292,101300.0
2015-03-09 13:50:00,98.2,98.25,98.05,98.06,134500.0,75.9215,75.9601,75.8055,75.8132,134500.0
2015-03-09 14:00:00,98.06,98.08,97.87,98.02,154800.0,75.8132,75.8287,75.6663,75.7823,154800.0
2015-03-09 14:10:00,98.03,98.13,97.88,98.07,128000.0,75.79,75.8673,75.6741,75.8209,128000.0
2015-03-09 14:20:00,98.06,98.07,97.92,97.95,76100.0,75.8132,75.8209,75.705,75.7282,76100.0
2015-03-09 14:30:00,97.96,97.98,97.76,97.78,142600.0,75.7359,75.7514,75.5813,75.5967,142600.0
2015-03-09 14:40:00,97.78,97.84,97.72,97.82,152500.0,75.5967,75.6431,75.5503,75.6277,152500.0
2015-03-09 14:50:00,97.83,97.89,97.74,97.75,110900.0,75.6354,75.6818,75.5658,75.5735,110900.0
2015-03-09 15:00:00,97.76,97.97,97.76,97.96,134900.0,75.5813,75.7436,75.5813,75.7359,134900.0
2015-03-09 15:10:00,97.97,98.05,97.96,98.0,157300.0,75.7436,75.8055,75.7359,75.7668,157300.0
2015-03-09 15:20:00,98.0,98.01,97.88,97.96,112800.0,75.7668,75.7746,75.6741,75.7359,112800.0
2015-03-09 15:30:00,97.95,98.02,97.85,97.85,154600.0,75.7282,75.7823,75.6509,75.6509,154600.0
2015-03-09 15:40:00,97.85,98.06,97.85,98.04,215300.0,75.6509,75.8132,75.6509,75.7978,215300.0
2015-03-09 15:50:00,98.05,98.06,97.7,97.71,521200.0,75.8055,75.8132,75.5349,75.5426,521200.0
2015-03-10 09:30:00,96.91,97.12,96.36,96.95,400300.0,74.9241,75.0865,74.4989,74.955,400300.0
2015-03-10 09:40:00,96.88,97.08,96.51,96.51,168100.0,74.9009,75.0555,74.6149,74.6149,168100.0
2015-03-10 09:50:00,96.54,96.96,96.33,96.94,197000.0,74.6381,74.9628,74.4757,74.9473,197000.0
2015-03-10 10:00:00,96.92,97.05,96.68,96.96,120200.0,74.9318,75.0324,74.7463,74.9628,120200.0
2015-03-10 10:10:00,96.96,97.0,96.89,96.92,185600.0,74.9628,74.9937,74.9087,74.9318,185600.0
2015-03-10 10:20:00,96.93,97.0,96.8,96.87,148100.0,74.9396,74.9937,74.8391,74.8932,148100.0
2015-03-10 10:30:00,96.88,96.9,96.75,96.79,145300.0,74.9009,74.9164,74.8004,74.8313,145300.0
2015-03-10 10:40:00,96.79,96.98,96.75,96.91,129200.0,74.8313,74.9782,74.8004,74.9241,129200.0
2015-03-10 10:50:00,96.91,96.93,96.75,96.88,107000.0,74.9241,74.9396,74.8004,74.9009,107000.0
2015-03-10 11:00:00,96.88,96.92,96.86,96.87,124000.0,74.9009,74.9318,74.8855,74.8932,124000.0
2015-03-10 11:10:00,96.87,96.98,96.81,96.91,72600.0,74.8932,74.9782,74.8468,74.9241,72600.0
2015-03-10 11:20:00,96.91,97.08,96.89,96.93,121400.0,74.9241,75.0555,74.9087,74.9396,121400.0
2015-03-10 11:30:00,96.93,97.0,96.89,96.96,64800.0,74.9396,74.9937,74.9087,74.9628,64800.0
2015-03-10 11:40:00,96.94,96.96,96.83,96.85,142900.0,74.9473,74.9628,74.8623,74.8777,142900.0
2015-03-10 11:50:00,96.86,96.91,96.84,96.85,80800.0,74.8855,74.9241,74.87,74.8777,80800.0
2015-03-10 12:00:00,96.86,96.87,96.81,96.85,92400.0,74.8855,74.8932,74.8468,74.8777,92400.0
2015-03-10 12:10:00,96.85,96.97,96.85,96.92,64800.0,74.8777,74.9705,74.8777,74.9318,64800.0
2015-03-10 12:20:00,96.92,96.92,96.1,96.81,118900.0,74.9318,74.9318,74.2979,74.8468,118900.0
2015-03-10 12:30:00,96.79,96.82,96.69,96.77,174000.0,74.8313,74.8545,74.754,74.8159,174000.0
2015-03-10 12:40:00,96.78,96.79,96.69,96.74,116000.0,74.8236,74.8313,74.754,74.7927,116000.0
2015-03-10 12:50:00,96.73,96.78,96.69,96.76,114200.0,74.7849,74.8236,74.754,74.8081,114200.0
2015-03-10 13:00:00,96.76,96.78,96.67,96.68,74200.0,74.8081,74.8236,74.7386,74.7463,74200.0
2015-03-10 13:10:00,96.68,96.72,96.66,96.68,80500.0,74.7463,74.7772,74.7308,74.7463,80500.0
2015-03-10 13:20:00,96.67,96.86,96.67,96.71,102500.0,74.7386,74.8855,74.7386,74.7695,102500.0
2015-03-10 13:30:00,96.7,96.75,96.64,96.68,114700.0,74.7618,74.8004,74.7154,74.7463,114700.0
2015-03-10 13:40:00,96.67,96.73,96.66,96.7,114800.0,74.7386,74.7849,74.7308,74.7618,114800.0
2015-03-10 13:50:00,96.69,96.7,96.66,96.67,73900.0,74.754,74.7618,74.7308,74.7386,73900.0
2015-03-10 14:00:00,96.68,96.71,96.63,96.64,105200.0,74.7463,74.7695,74.7076,74.7154,105200.0
2015-03-10 14:10:00,96.63,96.66,96.52,96.6,121100.0,74.7076,74.7308,74.6226,74.6844,121100.0
2015-03-10 14:20:00,96.6,96.64,96.52,96.58,154000.0,74.6844,74.7154,74.6226,74.669,154000.0
2015-03-10 14:30:00,96.57,96.69,96.55,96.56,90400.0,74.6612,74.754,74.6458,74.6535,90400.0
2015-03-10 14:40:00,96.56,96.61,96.48,96.48,297400.0,74.6535,74.6922,74.5917,74.5917,297400.0
2015-03-10 14:50:00,96.49,96.51,96.43,96.5,146000.0,74.5994,74.6149,74.553,74.6071,146000.0
2015-03-10 15:00:00,96.51,96.54,96.42,96.43,110900.0,74.6149,74.6381,74.5453,74.553,110900.0
2015-03-10 15:10:00,96.44,96.54,96.41,96.52,345400.0,74.5607,74.6381,74.5375,74.6226,345400.0
2015-03-10 15:20:00,96.53,96.53,96.44,96.45,130000.0,74.6303,74.6303,74.5607,74.5685,130000.0
2015-03-10 15:30:00,96.45,96.49,96.42,96.48,154800.0,74.5685,74.5994,74.5453,74.5917,154800.0
2015-03-10 15:40:00,96.48,96.53,96.45,96.5,266100.0,74.5917,74.6303,74.5685,74.6071,266100.0
2015-03-10 15:50:00,96.49,96.5,96.3,96.34,592400.0,74.5994,74.6071,74.4525,74.4834,592400.0
2015-03-11 09:30:00,96.3,96.77,96.16,96.75,445700.0,74.4525,74.8159,74.3443,74.8004,445700.0
2015-03-11 09:40:00,96.75,96.76,96.3,96.46,271600.0,74.8004,74.8081,74.4525,74.5762,271600.0
2015-03-11 09:50:00,96.46,96.46,96.3,96.36,319300.0,74.5762,74.5762,74.4525,74.4989,319300.0
2015-03-11 10:00:00,96.34,96.51,96.28,96.37,315900.0,74.4834,74.6149,74.437,74.5066,315900.0
2015-03-11 10:10:00,96.36,96.39,96.28,96.28,110600.0,74.4989,74.5221,74.437,74.437,110600.0
2015-03-11 10:20:00,96.29,96.31,96.15,96.17,110100.0,74.4448,74.4602,74.3365,74.352,110100.0
2015-03-11 10:30:00,96.17,96.24,96.1,96.22,251300.0,74.352,74.4061,74.2979,74.3907,251300.0
2015-03-11 10:40:00,96.22,96.27,96.15,96.15,93400.0,74.3907,74.4293,74.3365,74.3365,93400.0
2015-03-11 10:50:00,96.16,96.32,96.05,96.28,203600.0,74.3443,74.468,74.2592,74.437,203600.0
2015-03-11 11:00:00,96.28,96.32,96.07,96.12,161100.0,74.437,74.468,74.2747,74.3133,161100.0
2015-03-11 11:10:00,96.12,96.23,96.06,96.07,115800.0,74.3133,74.3984,74.267,74.2747,115800.0
2015-03-11 11:20:00,96.07,96.08,95.88,96.0,122800.0,74.2747,74.2824,74.1278,74.2206,122800.0
2015-03-11 11:30:00,96.0,96.32,95.99,96.24,160300.0,74.2206,74.468,74.2128,74.4061,160300.0
2015-03-11 11:40:00,96.24,96.48,96.22,96.33,219800.0,74.4061,74.5917,74.3907,74.4757,219800.0
2015-03-11 11:50:00,96.33,96.35,96.11,96.22,132700.0,74.4757,74.4912,74.3056,74.3907,132700.0
2015-03-11 12:00:00,96.21,96.25,95.96,95.98,82100.0,74.3829,74.4138,74.1896,74.2051,82100.0
2015-03-11 12:10:00,95.99,96.02,95.84,95.94,69600.0,74.2128,74.236,74.0969,74.1742,69600.0
2015-03-11 12:20:00,95.94,96.01,95.81,95.85,80100.0,74.1742,74.2283,74.0737,74.1046,80100.0
2015-03-11 12:30:00,95.83,95.86,95.73,95.84,75900.0,74.0891,74.1123,74.0118,74.0969,75900.0
2015-03-11 12:40:00,95.85,95.99,95.81,95.96,103700.0,74.1046,74.2128,74.0737,74.1896,103700.0
2015-03-11 12:50:00,95.97,96.1,95.93,95.99,202400.0,74.1974,74.2979,74.1664,74.2128,202400.0
2015-03-11 13:00:00,95.98,95.99,95.79,95.79,51700.0,74.2051,74.2128,74.0582,74.0582,51700.0
2015-03-11 13:10:00,95.8,96.01,95.8,95.99,97800.0,74.0659,74.2283,74.0659,74.2128,97800.0
2015-03-11 13:20:00,95.99,96.01,95.88,95.88,82900.0,74.2128,74.2283,74.1278,74.1278,82900.0
2015-03-11 13:30:00,95.88,95.9,95.72,95.79,258700.0,74.1278,74.1433,74.0041,74.0582,258700.0
2015-03-11 13:40:00,95.79,95.83,95.61,95.61,107500.0,74.0582,74.0891,73.919,73.919,107500.0
2015-03-11 13:50:00,95.61,95.65,95.45,95.47,147000.0,73.919,73.95,73.7953,73.8108,147000.0
2015-03-11 14:00:00,95.47,95.51,95.42,95.47,157300.0,73.8108,73.8417,73.7721,73.8108,157300.0
2015-03-11 14:10:00,95.48,95.51,95.35,95.42,130600.0,73.8185,73.8417,73.718,73.7721,130600.0
2015-03-11 14:20:00,95.41,95.59,95.41,95.51,175400.0,73.7644,73.9036,73.7644,73.8417,175400.0
2015-03-11 14:30:00,95.51,95.52,95.3,95.36,126600.0,73.8417,73.8495,73.6794,73.7258,126600.0
2015-03-11 14:40:00,95.36,95.5,95.34,95.39,388100.0,73.7258,73.834,73.7103,73.749,388100.0
2015-03-11 14:50:00,95.39,95.47,95.37,95.45,90000.0,73.749,73.8108,73.7335,73.7953,90000.0
2015-03-11 15:00:00,95.45,95.51,95.37,95.41,135700.0,73.7953,73.8417,73.7335,73.7644,135700.0
2015-03-11 15:10:00,95.41,95.42,95.27,95.29,194300.0,73.7644,73.7721,73.6562,73.6716,194300.0
2015-03-11 15:20:00,95.29,95.3,95.23,95.24,148900.0,73.6716,73.6794,73.6253,73.633,148900.0
2015-03-11 15:30:00,95.23,95.25,95.07,95.1,190000.0,73.6253,73.6407,73.5016,73.5247,190000.0
2015-03-11 15:40:00,95.09,95.1,95.0,95.02,309100.0,73.517,73.5247,73.4474,73.4629,309100.0
2015-03-11 15:50:00,95.02,95.03,94.95,94.96,797100.0,73.4629,73.4706,73.4088,73.4165,797100.0
2015-03-12 09:30:00,95.42,95.53,95.28,95.45,221600.0,73.7721,73.8572,73.6639,73.7953,221600.0
2015-03-12 09:40:00,95.48,95.75,95.47,95.66,161800.0,73.8185,74.0273,73.8108,73.9577,161800.0
2015-03-12 09:50:00,95.66,96.05,95.66,95.89,141200.0,73.9577,74.2592,73.9577,74.1355,141200.0
2015-03-12 10:00:00,95.88,95.93,95.7,95.78,146800.0,74.1278,74.1664,73.9886,74.0505,146800.0
2015-03-12 10:10:00,95.79,95.79,95.48,95.5,98400.0,74.0582,74.0582,73.8185,73.834,98400.0
2015-03-12 10:20:00,95.5,95.7,95.48,95.6,99700.0,73.834,73.9886,73.8185,73.9113,99700.0
2015-03-12 10:30:00,95.6,95.8,95.58,95.78,166000.0,73.9113,74.0659,73.8958,74.0505,166000.0
2015-03-12 10:40:00,95.8,95.81,95.73,95.75,77700.0,74.0659,74.0737,74.0118,74.0273,77700.0
2015-03-12 10:50:00,95.74,95.81,95.73,95.77,84300.0,74.0195,74.0737,74.0118,74.0427,84300.0
2015-03-12 11:00:00,95.76,95.81,95.75,95.79,70400.0,74.035,74.0737,74.0273,74.0582,70400.0
2015-03-12 11:10:00,95.79,95.98,95.78,95.96,168500.0,74.0582,74.2051,74.0505,74.1896,168500.0
2015-03-12 11:20:00,95.96,96.0,95.85,95.93,78000.0,74.1896,74.2206,74.1046,74.1664,78000.0
2015-03-12 11:30:00,95.94,95.99,95.91,95.94,61300.0,74.1742,74.2128,74.151,74.1742,61300.0
2015-03-12 11:40:00,95.94,95.99,95.92,95.97,56500.0,74.1742,74.2128,74.1587,74.1974,56500.0
2015-03-12 11:50:00,95.98,96.07,95.96,95.99,270800.0,74.2051,74.2747,74.1896,74.2128,270800.0
2015-03-12 12:00:00,96.0,96.07,95.95,95.97,93800.0,74.2206,74.2747,74.1819,74.1974,93800.0
2015-03-12 12:10:00,95.98,96.03,95.89,95.98,91800.0,74.2051,74.2438,74.1355,74.2051,91800.0
2015-03-12 12:20:00,95.97,96.0,95.81,95.99,78800.0,74.1974,74.2206,74.0737,74.2128,78800.0
2015-03-12 12:30:00,96.0,96.09,95.98,96.06,50000.0,74.2206,74.2901,74.2051,74.267,50000.0
2015-03-12 12:40:00,96.06,96.06,95.94,96.0,90400.0,74.267,74.267,74.1742,74.2206,90400.0
2015-03-12 12:50:00,95.99,96.11,95.95,96.08,88100.0,74.2128,74.3056,74.1819,74.2824,88100.0
2015-03-12 13:00:00,96.08,96.09,96.0,96.05,61200.0,74.2824,74.2901,74.2206,74.2592,61200.0
2015-03-12 13:10:00,96.07,96.09,96.0,96.04,63900.0,74.2747,74.2901,74.2206,74.2515,63900.0
2015-03-12 13:20:00,96.04,96.06,95.95,95.97,79600.0,74.2515,74.267,74.1819,74.1974,79600.0
2015-03-12 13:30:00,95.96,96.0,95.85,95.98,55700.0,74.1896,74.2206,74.1046,74.2051,55700.0
2015-03-12 13:40:00,95.98,96.03,95.9,96.01,200700.0,74.2051,74.2438,74.1433,74.2283,200700.0
2015-03-12 13:50:00,96.0,96.14,95.93,96.09,175000.0,74.2206,74.3288,74.1664,74.2901,175000.0
2015-03-12 14:00:00,96.08,96.09,96.0,96.04,170300.0,74.2824,74.2901,74.2206,74.2515,170300.0
2015-03-12 14:10:00,96.05,96.07,96.0,96.0,139600.0,74.2592,74.2747,74.2206,74.2206,139600.0
2015-03-12 14:20:00,96.0,96.06,95.98,96.01,147500.0,74.2206,74.267,74.2051,74.2283,147500.0
2015-03-12 14:30:00,96.02,96.1,96.01,96.04,96200.0,74.236,74.2979,74.2283,74.2515,96200.0
2015-03-12 14:40:00,96.05,96.05,95.99,96.0,82500.0,74.2592,74.2592,74.2128,74.2206,82500.0
2015-03-12 14:50:00,96.0,96.18,95.94,96.17,1381800.0,74.2206,74.3597,74.1742,74.352,1381800.0
2015-03-12 15:00:00,96.17,96.36,96.15,96.35,167900.0,74.352,74.4989,74.3365,74.4912,167900.0
2015-03-12 15:10:00,96.34,96.44,96.25,96.25,221100.0,74.4834,74.5607,74.4138,74.4138,221100.0
2015-03-12 15:20:00,96.26,96.28,96.16,96.17,139500.0,74.4216,74.437,74.3443,74.352,139500.0
2015-03-12 15:30:00,96.18,96.23,96.08,96.23,254900.0,74.3597,74.3984,74.2824,74.3984,254900.0
2015-03-12 15:40:00,96.23,96.37,96.2,96.33,272000.0,74.3984,74.5066,74.3752,74.4757,272000.0
2015-03-12 15:50:00,96.33,96.41,96.25,96.26,506600.0,74.4757,74.5375,74.4138,74.4216,506600.0
2015-03-13 09:30:00,96.24,96.76,96.05,96.48,268700.0,74.4061,74.8081,74.2592,74.5917,268700.0
2015-03-13 09:40:00,96.5,97.05,96.48,96.71,158200.0,74.6071,75.0324,74.5917,74.7695,158200.0
2015-03-13 09:50:00,96.7,96.7,96.35,96.35,106900.0,74.7618,74.7618,74.4912,74.4912,106900.0
2015-03-13 10:00:00,96.36,96.48,96.15,96.17,69300.0,74.4989,74.5917,74.3365,74.352,69300.0
2015-03-13 10:10:00,96.16,96.19,96.03,96.13,70400.0,74.3443,74.3675,74.2438,74.3211,70400.0
2015-03-13 10:20:00,96.14,96.27,96.03,96.11,94200.0,74.3288,74.4293,74.2438,74.3056,94200.0
2015-03-13 10:30:00,96.12,96.34,96.05,96.33,59300.0,74.3133,74.4834,74.2592,74.4757,59300.0
2015-03-13 10:40:00,96.32,96.39,96.0,96.05,52000.0,74.468,74.5221,74.2206,74.2592,52000.0
2015-03-13 10:50:00,96.05,96.06,95.8,95.8,97900.0,74.2592,74.267,74.0659,74.0659,97900.0
2015-03-13 11:00:00,95.8,96.05,95.75,96.04,100500.0,74.0659,74.2592,74.0273,74.2515,100500.0
2015-03-13 11:10:00,96.05,96.11,96.0,96.01,115300.0,74.2592,74.3056,74.2206,74.2283,115300.0
2015-03-13 11:20:00,96.02,96.05,95.9,95.94,139400.0,74.236,74.2592,74.1433,74.1742,139400.0
2015-03-13 11:30:00,95.93,95.99,95.89,95.92,190100.0,74.1664,74.2128,74.1355,74.1587,190100.0
2015-03-13 11:40:00,95.93,96.03,95.85,95.95,97300.0,74.1664,74.2438,74.1046,74.1819,97300.0
2015-03-13 11:50:00,95.94,96.01,95.8,96.0,122400.0,74.1742,74.2283,74.0659,74.2206,122400.0
2015-03-13 12:00:00,96.01,96.15,95.95,96.1,66800.0,74.2283,74.3365,74.1819,74.2979,66800.0
2015-03-13 12:10:00,96.1,96.13,95.93,95.96,67900.0,74.2979,74.3211,74.1664,74.1896,67900.0
2015-03-13 12:20:00,95.96,96.07,95.92,96.04,63600.0,74.1896,74.2747,74.1587,74.2515,63600.0
2015-03-13 12:30:00,96.03,96.27,96.01,96.23,51100.0,74.2438,74.4293,74.2283,74.3984,51100.0
2015-03-13 12:40:00,96.25,96.29,96.15,96.22,50200.0,74.4138,74.4448,74.3365,74.3907,50200.0
2015-03-13 12:50:00,96.22,96.23,96.1,96.21,49500.0,74.3907,74.3984,74.2979,74.3829,49500.0
2015-03-13 13:00:00,96.2,96.28,96.13,96.25,75700.0,74.3752,74.437,74.3211,74.4138,75700.0
2015-03-13 13:10:00,96.26,96.27,96.14,96.24,70300.0,74.4216,74.4293,74.3288,74.4061,70300.0
2015-03-13 13:20:00,96.23,96.24,95.99,96.01,85000.0,74.3984,74.4061,74.2128,74.2283,85000.0
2015-03-13 13:30:00,95.98,96.1,95.91,95.97,80900.0,74.2051,74.2979,74.151,74.1974,80900.0
2015-03-13 13:40:00,95.97,96.08,95.96,96.02,121300.0,74.1974,74.2824,74.1896,74.236,121300.0
2015-03-13 13:50:00,96.02,96.08,95.97,95.98,51700.0,74.236,74.2824,74.1974,74.2051,51700.0
2015-03-13 14:00:00,95.96,95.99,95.84,95.92,76200.0,74.1896,74.2128,74.0969,74.1587,76200.0
2015-03-13 14:10:00,95.92,96.04,95.82,96.01,79700.0,74.1587,74.2515,74.0814,74.2283,79700.0
2015-03-13 14:20:00,96.01,96.02,95.84,96.02,55200.0,74.2283,74.236,74.0969,74.236,55200.0
2015-03-13 14:30:00,96.02,96.03,95.94,95.98,82600.0,74.236,74.2438,74.1742,74.2051,82600.0
2015-03-13 14:40:00,95.97,96.07,95.9,95.95,86400.0,74.1974,74.2747,74.1433,74.1819,86400.0
2015-03-13 14:50:00,95.95,96.15,95.95,96.09,60300.0,74.1819,74.3365,74.1819,74.2901,60300.0
2015-03-13 15:00:00,96.08,96.17,95.98,95.99,82400.0,74.2824,74.352,74.2051,74.2128,82400.0
2015-03-13 15:10:00,96.0,96.09,95.99,96.05,89500.0,74.2206,74.2901,74.2128,74.2592,89500.0
2015-03-13 15:20:00,96.06,96.17,96.0,96.15,122500.0,74.267,74.352,74.2206,74.3365,122500.0
2015-03-13 15:30:00,96.16,96.18,96.1,96.16,126700.0,74.3443,74.3597,74.2979,74.3443,126700.0
2015-03-13 15:40:00,96.16,96.33,96.16,96.3,152600.0,74.3443,74.4757,74.3443,74.4525,152600.0
2015-03-13 15:50:00,96.3,96.52,96.28,96.37,278000.0,74.4525,74.6226,74.437,74.5066,278000.0
2015-03-16 09:30:00,96.93,97.25,96.74,97.12,237600.0,74.9396,75.187,74.7927,75.0865,237600.0
2015-03-16 09:40:00,97.15,97.18,96.74,96.94,75000.0,75.1097,75.1329,74.7927,74.9473,75000.0
2015-03-16 09:50:00,96.96,97.14,96.86,96.95,99800.0,74.9628,75.1019,74.8855,74.955,99800.0
2015-03-16 10:00:00,96.96,97.18,96.91,97.13,95600.0,74.9628,75.1329,74.9241,75.0942,95600.0
2015-03-16 10:10:00,97.1,97.36,97.06,97.34,75600.0,75.071,75.272,75.0401,75.2566,75600.0
2015-03-16 10:20:00,97.34,97.4,97.22,97.24,57900.0,75.2566,75.3029,75.1638,75.1792,57900.0
2015-03-16 10:30:00,97.25,97.28,97.1,97.15,99500.0,75.187,75.2102,75.071,75.1097,99500.0
2015-03-16 10:40:00,97.15,97.24,97.11,97.12,78100.0,75.1097,75.1792,75.0787,75.0865,78100.0
2015-03-16 10:50:00,97.12,97.21,97.11,97.12,55600.0,75.0865,75.1561,75.0787,75.0865,55600.0
2015-03-16 11:00:00,97.13,97.36,97.12,97.29,84000.0,75.0942,75.272,75.0865,75.2179,84000.0
2015-03-16 11:10:00,97.28,97.4,97.26,97.35,58500.0,75.2102,75.3029,75.1947,75.2643,58500.0
2015-03-16 11:20:00,97.36,97.47,97.34,97.4,64300.0,75.272,75.3571,75.2566,75.3029,64300.0
2015-03-16 11:30:00,97.43,97.45,97.34,97.37,77000.0,75.3261,75.3416,75.2566,75.2798,77000.0
2015-03-16 11:40:00,97.37,97.4,97.28,97.34,49500.0,75.2798,75.3029,75.2102,75.2566,49500.0
2015-03-16 11:50:00,97.35,97.47,97.27,97.33,84700.0,75.2643,75.3571,75.2024,75.2488,84700.0
2015-03-16 12:00:00,97.34,97.39,97.26,97.32,104300.0,75.2566,75.2952,75.1947,75.2411,104300.0
2015-03-16 12:10:00,97.31,97.34,97.08,97.09,54600.0,75.2334,75.2566,75.0555,75.0633,54600.0
2015-03-16 12:20:00,97.08,97.11,97.0,97.01,50200.0,75.0555,75.0787,74.9937,75.0014,50200.0
2015-03-16 12:30:00,97.03,97.07,97.02,97.05,55700.0,75.0169,75.0478,75.0092,75.0324,55700.0
2015-03-16 12:40:00,97.05,97.07,96.94,96.94,82900.0,75.0324,75.0478,74.9473,74.9473,82900.0
2015-03-16 12:50:00,96.95,96.99,96.9,96.96,46600.0,74.955,74.986,74.9164,74.9628,46600.0
2015-03-16 13:00:00,96.96,97.0,96.83,96.86,61400.0,74.9628,74.9937,74.8623,74.8855,61400.0
2015-03-16 13:10:00,96.86,96.95,96.83,96.9,49700.0,74.8855,74.955,74.8623,74.9164,49700.0
2015-03-16 13:20:00,96.89,96.96,96.86,96.9,55200.0,74.9087,74.9628,74.8855,74.9164,55200.0
2015-03-16 13:30:00,96.9,97.05,96.9,97.01,52000.0,74.9164,75.0324,74.9164,75.0014,52000.0
2015-03-16 13:40:00,97.01,97.11,97.01,97.04,53400.0,75.0014,75.0787,75.0014,75.0246,53400.0
2015-03-16 13:50:00,97.05,97.08,96.95,96.96,43100.0,75.0324,75.0555,74.955,74.9628,43100.0
2015-03-16 14:00:00,96.97,96.99,96.84,96.85,100500.0,74.9705,74.986,74.87,74.8777,100500.0
2015-03-16 14:10:00,96.86,96.87,96.77,96.86,58100.0,74.8855,74.8932,74.8159,74.8855,58100.0
2015-03-16 14:20:00,96.87,96.98,96.86,96.95,57200.0,74.8932,74.9782,74.8855,74.955,57200.0
2015-03-16 14:30:00,96.95,97.06,96.92,97.05,127400.0,74.955,75.0401,74.9318,75.0324,127400.0
2015-03-16 14:40:00,97.06,97.21,97.04,97.16,114300.0,75.0401,75.1561,75.0246,75.1174,114300.0
2015-03-16 14:50:00,97.16,97.25,97.14,97.24,91700.0,75.1174,75.187,75.1019,75.1792,91700.0
2015-03-16 15:00:00,97.25,97.38,97.24,97.3,118900.0,75.187,75.2875,75.1792,75.2256,118900.0
2015-03-16 15:10:00,97.3,97.35,97.25,97.27,109600.0,75.2256,75.2643,75.187,75.2024,109600.0
2015-03-16 15:20:00,97.28,97.29,97.17,97.24,174200.0,75.2102,75.2179,75.1251,75.1792,174200.0
2015-03-16 15:30:00,97.25,97.27,97.14,97.16,143700.0,75.187,75.2024,75.1019,75.1174,143700.0
2015-03-16 15:40:00,97.16,97.25,97.15,97.2,210700.0,75.1174,75.187,75.1097,75.1483,210700.0
2015-03-16 15:50:00,97.2,97.26,97.14,97.15,317100.0,75.1483,75.1947,75.1019,75.1097,317100.0
2015-03-17 09:30:00,96.9,97.14,96.78,97.12,220900.0,74.9164,75.1019,74.8236,75.0865,220900.0
2015-03-17 09:40:00,97.12,97.15,96.81,96.93,81300.0,75.0865,75.1097,74.8468,74.9396,81300.0
2015-03-17 09:50:00,96.93,96.93,96.65,96.65,82900.0,74.9396,74.9396,74.7231,74.7231,82900.0
2015-03-17 10:00:00,96.64,96.73,96.56,96.65,127200.0,74.7154,74.7849,74.6535,74.7231,127200.0
2015-03-17 10:10:00,96.64,96.74,96.57,96.62,60600.0,74.7154,74.7927,74.6612,74.6999,60600.0
2015-03-17 10:20:00,96.62,96.7,96.52,96.7,87800.0,74.6999,74.7618,74.6226,74.7618,87800.0
2015-03-17 10:30:00,96.71,96.75,96.53,96.57,82700.0,74.7695,74.8004,74.6303,74.6612,82700.0
2015-03-17 10:40:00,96.57,96.58,96.38,96.56,68000.0,74.6612,74.669,74.5144,74.6535,68000.0
2015-03-17 10:50:00,96.55,96.58,96.41,96.46,85700.0,74.6458,74.669,74.5375,74.5762,85700.0
2015-03-17 11:00:00,96.45,96.52,96.31,96.51,60900.0,74.5685,74.6226,74.4602,74.6149,60900.0
2015-03-17 11:10:00,96.5,96.55,96.19,96.22,84700.0,74.6071,74.6458,74.3675,74.3907,84700.0
2015-03-17 11:20:00,96.23,96.28,96.16,96.27,69200.0,74.3984,74.437,74.3443,74.4293,69200.0
2015-03-17 11:30:00,96.26,96.27,96.15,96.16,71500.0,74.4216,74.4293,74.3365,74.3443,71500.0
2015-03-17 11:40:00,96.15,96.18,96.01,96.04,143400.0,74.3365,74.3597,74.2283,74.2515,143400.0
2015-03-17 11:50:00,96.04,96.24,95.99,96.24,81000.0,74.2515,74.4061,74.2128,74.4061,81000.0
2015-03-17 12:00:00,96.25,96.26,96.16,96.19,54900.0,74.4138,74.4216,74.3443,74.3675,54900.0
2015-03-17 12:10:00,96.19,96.37,96.17,96.33,60500.0,74.3675,74.5066,74.352,74.4757,60500.0
2015-03-17 12:20:00,96.33,96.39,96.22,96.31,50700.0,74.4757,74.5221,74.3907,74.4602,50700.0
2015-03-17 12:30:00,96.3,96.41,96.23,96.35,34900.0,74.4525,74.5375,74.3984,74.4912,34900.0
2015-03-17 12:40:00,96.35,96.46,96.31,96.4,51600.0,74.4912,74.5762,74.4602,74.5298,51600.0
2015-03-17 12:50:00,96.4,96.59,96.4,96.58,51500.0,74.5298,74.6767,74.5298,74.669,51500.0
2015-03-17 13:00:00,96.58,96.58,96.43,96.51,40800.0,74.669,74.669,74.553,74.6149,40800.0
2015-03-17 13:10:00,96.52,96.53,96.4,96.46,45400.0,74.6226,74.6303,74.5298,74.5762,45400.0
2015-03-17 13:20:00,96.46,96.54,96.42,96.54,42600.0,74.5762,74.6381,74.5453,74.6381,42600.0
2015-03-17 13:30:00,96.54,96.55,96.43,96.44,49400.0,74.6381,74.6458,74.553,74.5607,49400.0
2015-03-17 13:40:00,96.44,96.53,96.4,96.5,85300.0,74.5607,74.6303,74.5298,74.6071,85300.0
2015-03-17 13:50:00,96.49,96.53,96.42,96.48,70200.0,74.5994,74.6303,74.5453,74.5917,70200.0
2015-03-17 14:00:00,96.47,96.57,96.47,96.52,80500.0,74.5839,74.6612,74.5839,74.6226,80500.0
2015-03-17 14:10:00,96.52,96.56,96.41,96.44,61300.0,74.6226,74.6535,74.5375,74.5607,61300.0
2015-03-17 14:20:00,96.45,96.45,96.26,96.4,90100.0,74.5685,74.5685,74.4216,74.5298,90100.0
2015-03-17 14:30:00,96.4,96.43,96.28,96.37,62100.0,74.5298,74.553,74.437,74.5066,62100.0
2015-03-17 14:40:00,96.37,96.42,96.26,96.31,118300.0,74.5066,74.5453,74.4216,74.4602,118300.0
2015-03-17 14:50:00,96.31,96.32,96.22,96.3,112800.0,74.4602,74.468,74.3907,74.4525,112800.0
2015-03-17 15:00:00,96.3,96.38,96.3,96.37,76400.0,74.4525,74.5144,74.4525,74.5066,76400.0
2015-03-17 15:10:00,96.36,96.46,96.32,96.33,90400.0,74.4989,74.5762,74.468,74.4757,90400.0
2015-03-17 15:20:00,96.33,96.38,96.3,96.31,106700.0,74.4757,74.5144,74.4525,74.4602,106700.0
2015-03-17 15:30:00,96.3,96.42,96.3,96.37,88600.0,74.4525,74.5453,74.4525,74.5066,88600.0
2015-03-17 15:40:00,96.35,96.41,96.3,96.35,208100.0,74.4912,74.5375,74.4525,74.4912,208100.0
2015-03-17 15:50:00,96.35,96.37,96.17,96.18,360500.0,74.4912,74.5066,74.352,74.3597,360500.0
2015-03-18 09:30:00,96.01,96.1,95.43,95.46,191300.0,74.2283,74.2979,73.7799,73.8031,191300.0
2015-03-18 09:40:00,95.45,95.53,95.33,95.51,104900.0,73.7953,73.8572,73.7026,73.8417,104900.0
2015-03-18 09:50:00,95.52,95.78,95.49,95.75,94800.0,73.8495,74.0505,73.8263,74.0273,94800.0
2015-03-18 10:00:00,95.76,95.77,95.48,95.51,82900.0,74.035,74.0427,73.8185,73.8417,82900.0
2015-03-18 10:10:00,95.51,95.59,95.46,95.57,80700.0,73.8417,73.9036,73.8031,73.8881,80700.0
2015-03-18 10:20:00,95.54,95.64,95.48,95.5,86300.0,73.8649,73.9422,73.8185,73.834,86300.0
2015-03-18 10:30:00,95.52,95.53,95.4,95.47,104600.0,73.8495,73.8572,73.7567,73.8108,104600.0
2015-03-18 10:40:00,95.46,95.55,95.36,95.5,77900.0,73.8031,73.8727,73.7258,73.834,77900.0
2015-03-18 10:50:00,95.5,95.68,95.49,95.67,80600.0,73.834,73.9732,73.8263,73.9654,80600.0
2015-03-18 11:00:00,95.68,95.8,95.61,95.79,62300.0,73.9732,74.0659,73.919,74.0582,62300.0
2015-03-18 11:10:00,95.79,95.84,95.73,95.82,70600.0,74.0582,74.0969,74.0118,74.0814,70600.0
2015-03-18 11:20:00,95.83,95.96,95.77,95.87,81500.0,74.0891,74.1896,74.0427,74.1201,81500.0
2015-03-18 11:30:00,95.87,95.91,95.78,95.78,52900.0,74.1201,74.151,74.0505,74.0505,52900.0
2015-03-18 11:40:00,95.78,95.89,95.72,95.78,61000.0,74.0505,74.1355,74.0041,74.0505,61000.0
2015-03-18 11:50:00,95.77,95.84,95.68,95.76,58900.0,74.0427,74.0969,73.9732,74.035,58900.0
2015-03-18 12:00:00,95.76,95.79,95.67,95.72,49600.0,74.035,74.0582,73.9654,74.0041,49600.0
2015-03-18 12:10:00,95.71,95.76,95.63,95.63,57200.0,73.9964,74.035,73.9345,73.9345,57200.0
2015-03-18 12:20:00,95.63,95.78,95.58,95.77,72200.0,73.9345,74.0505,73.8958,74.0427,72200.0
2015-03-18 12:30:00,95.77,95.88,95.77,95.85,58400.0,74.0427,74.1278,74.0427,74.1046,58400.0
2015-03-18 12:40:00,95.84,95.86,95.75,95.75,54400.0,74.0969,74.1123,74.0273,74.0273,54400.0
2015-03-18 12:50:00,95.74,95.86,95.69,95.7,74700.0,74.0195,74.1123,73.9809,73.9886,74700.0
2015-03-18 13:00:00,95.69,95.83,95.69,95.76,88800.0,73.9809,74.0891,73.9809,74.035,88800.0
2015-03-18 13:10:00,95.76,95.94,95.75,95.94,71900.0,74.035,74.1742,74.0273,74.1742,71900.0
2015-03-18 13:20:00,95.92,95.98,95.83,95.86,82200.0,74.1587,74.2051,74.0891,74.1123,82200.0
2015-03-18 13:30:00,95.87,95.97,95.79,95.81,90800.0,74.1201,74.1974,74.0582,74.0737,90800.0
2015-03-18 13:40:00,95.81,95.88,95.71,95.87,58900.0,74.0737,74.1278,73.9964,74.1201,58900.0
2015-03-18 13:50:00,95.88,96.09,95.77,96.05,73700.0,74.1278,74.2901,74.0427,74.2592,73700.0
2015-03-18 14:00:00,96.04,97.13,96.04,97.01,312400.0,74.2515,75.0942,74.2515,75.0014,312400.0
2015-03-18 14:10:00,97.01,97.24,97.0,97.04,342900.0,75.0014,75.1792,74.9937,75.0246,342900.0
2015-03-18 14:20:00,97.02,97.05,96.85,96.94,111500.0,75.0092,75.0324,74.8777,74.9473,111500.0
2015-03-18 14:30:00,96.94,97.19,96.89,96.92,127600.0,74.9473,75.1406,74.9087,74.9318,127600.0
2015-03-18 14:40:00,96.94,97.05,96.81,96.92,104700.0,74.9473,75.0324,74.8468,74.9318,104700.0
2015-03-18 14:50:00,96.91,97.03,96.79,96.92,113900.0,74.9241,75.0169,74.8313,74.9318,113900.0
2015-03-18 15:00:00,96.9,97.09,96.88,97.01,161900.0,74.9164,75.0633,74.9009,75.0014,161900.0
2015-03-18 15:10:00,97.02,97.19,96.99,97.08,165400.0,75.0092,75.1406,74.986,75.0555,165400.0
2015-03-18 15:20:00,97.08,97.17,96.84,96.89,137200.0,75.0555,75.1251,74.87,74.9087,137200.0
2015-03-18 15:30:00,96.89,97.04,96.86,96.96,149900.0,74.9087,75.0246,74.8855,74.9628,149900.0
2015-03-18 15:40:00,96.95,96.96,96.87,96.92,207100.0,74.955,74.9628,74.8932,74.9318,207100.0
2015-03-18 15:50:00,96.92,97.02,96.87,96.97,412300.0,74.9318,75.0092,74.8932,74.9705,412300.0
2015-03-19 09:30:00,96.86,97.01,96.75,96.84,179500.0,74.8855,75.0014,74.8004,74.87,179500.0
2015-03-19 09:40:00,96.85,96.98,96.68,96.93,110800.0,74.8777,74.9782,74.7463,74.9396,110800.0
2015-03-19 09:50:00,96.91,96.95,96.63,96.89,208900.0,74.9241,74.955,74.7076,74.9087,208900.0
2015-03-19 10:00:00,96.87,96.9,96.74,96.83,62100.0,74.8932,74.9164,74.7927,74.8623,62100.0
2015-03-19 10:10:00,96.83,96.87,96.71,96.79,53400.0,74.8623,74.8932,74.7695,74.8313,53400.0
2015-03-19 10:20:00,96.79,96.87,96.69,96.74,77600.0,74.8313,74.8932,74.754,74.7927,77600.0
2015-03-19 10:30:00,96.74,96.84,96.62,96.63,62200.0,74.7927,74.87,74.6999,74.7076,62200.0
2015-03-19 10:40:00,96.62,96.67,96.4,96.4,52000.0,74.6999,74.7386,74.5298,74.5298,52000.0
2015-03-19 10:50:00,96.4,96.59,96.38,96.59,38500.0,74.5298,74.6767,74.5144,74.6767,38500.0
2015-03-19 11:00:00,96.59,96.63,96.53,96.55,37400.0,74.6767,74.7076,74.6303,74.6458,37400.0
2015-03-19 11:10:00,96.55,96.66,96.54,96.62,40000.0,74.6458,74.7308,74.6381,74.6999,40000.0
2015-03-19 11:20:00,96.63,96.69,96.5,96.53,49600.0,74.7076,74.754,74.6071,74.6303,49600.0
2015-03-19 11:30:00,96.52,96.54,96.29,96.31,57300.0,74.6226,74.6381,74.4448,74.4602,57300.0
2015-03-19 11:40:00,96.33,96.36,96.2,96.28,67500.0,74.4757,74.4989,74.3752,74.437,67500.0
2015-03-19 11:50:00,96.28,96.33,96.22,96.28,62400.0,74.437,74.4757,74.3907,74.437,62400.0
2015-03-19 12:00:00,96.26,96.29,96.13,96.15,68700.0,74.4216,74.4448,74.3211,74.3365,68700.0
2015-03-19 12:10:00,96.14,96.21,96.08,96.13,87400.0,74.3288,74.3829,74.2824,74.3211,87400.0
2015-03-19 12:20:00,96.13,96.22,96.08,96.19,77700.0,74.3211,74.3907,74.2824,74.3675,77700.0
2015-03-19 12:30:00,96.17,96.27,96.15,96.26,44400.0,74.352,74.4293,74.3365,74.4216,44400.0
2015-03-19 12:40:00,96.27,96.29,96.18,96.24,43100.0,74.4293,74.4448,74.3597,74.4061,43100.0
2015-03-19 12:50:00,96.24,96.25,96.06,96.1,51900.0,74.4061,74.4138,74.267,74.2979,51900.0
2015-03-19 13:00:00,96.11,96.16,96.02,96.03,66800.0,74.3056,74.3443,74.236,74.2438,66800.0
2015-03-19 13:10:00,96.04,96.11,96.02,96.07,65300.0,74.2515,74.3056,74.236,74.2747,65300.0
2015-03-19 13:20:00,96.07,96.27,96.03,96.23,55900.0,74.2747,74.4293,74.2438,74.3984,55900.0
2015-03-19 13:30:00,96.25,96.29,96.16,96.19,45100.0,74.4138,74.4448,74.3443,74.3675,45100.0
2015-03-19 13:40:00,96.19,96.25,96.12,96.14,46200.0,74.3675,74.4138,74.3133,74.3288,46200.0
2015-03-19 13:50:00,96.14,96.18,96.02,96.06,49500.0,74.3288,74.3597,74.236,74.267,49500.0
2015-03-19 14:00:00,96.06,96.2,96.06,96.19,38900.0,74.267,74.3752,74.267,74.3675,38900.0
2015-03-19 14:10:00,96.2,96.24,96.09,96.09,48900.0,74.3752,74.4061,74.2901,74.2901,48900.0
2015-03-19 14:20:00,96.08,96.09,96.0,96.06,44000.0,74.2824,74.2901,74.2206,74.267,44000.0
2015-03-19 14:30:00,96.05,96.11,96.02,96.06,59500.0,74.2592,74.3056,74.236,74.267,59500.0
2015-03-19 14:40:00,96.07,96.17,96.07,96.16,47400.0,74.2747,74.352,74.2747,74.3443,47400.0
2015-03-19 14:50:00,96.16,96.18,96.07,96.13,58700.0,74.3443,74.3597,74.2747,74.3211,58700.0
2015-03-19 15:00:00,96.13,96.2,96.08,96.11,69700.0,74.3211,74.3752,74.2824,74.3056,69700.0
2015-03-19 15:10:00,96.11,96.22,96.1,96.15,61100.0,74.3056,74.3907,74.2979,74.3365,61100.0
2015-03-19 15:20:00,96.14,96.18,96.06,96.13,91700.0,74.3288,74.3597,74.267,74.3211,91700.0
2015-03-19 15:30:00,96.11,96.22,96.09,96.15,107500.0,74.3056,74.3907,74.2901,74.3365,107500.0
2015-03-19 15:40:00,96.15,96.17,96.02,96.02,124000.0,74.3365,74.352,74.236,74.236,124000.0
2015-03-19 15:50:00,96.03,96.07,95.99,96.01,239700.0,74.2438,74.2747,74.2128,74.2283,239700.0
2015-03-20 09:30:00,96.32,96.58,96.12,96.52,1559900.0,74.468,74.669,74.3133,74.6226,1559900.0
2015-03-20 09:40:00,96.5,96.94,96.49,96.88,226500.0,74.6071,74.9473,74.5994,74.9009,226500.0
2015-03-20 09:50:00,96.9,97.34,96.9,97.08,390100.0,74.9164,75.2566,74.9164,75.0555,390100.0
2015-03-20 10:00:00,97.08,97.22,96.95,96.96,143000.0,75.0555,75.1638,74.955,74.9628,143000.0
2015-03-20 10:10:00,96.96,97.29,96.92,97.28,233100.0,74.9628,75.2179,74.9318,75.2102,233100.0
2015-03-20 10:20:00,97.28,97.44,97.21,97.41,182100.0,75.2102,75.3339,75.1561,75.3107,182100.0
2015-03-20 10:30:00,97.4,97.44,97.32,97.34,123300.0,75.3029,75.3339,75.2411,75.2566,123300.0
2015-03-20 10:40:00,97.34,97.44,97.3,97.36,122200.0,75.2566,75.3339,75.2256,75.272,122200.0
2015-03-20 10:50:00,97.35,97.45,97.29,97.42,99000.0,75.2643,75.3416,75.2179,75.3184,99000.0
2015-03-20 11:00:00,97.42,97.48,97.37,97.41,66900.0,75.3184,75.3648,75.2798,75.3107,66900.0
2015-03-20 11:10:00,97.4,97.43,97.37,97.38,77400.0,75.3029,75.3261,75.2798,75.2875,77400.0
2015-03-20 11:20:00,97.38,97.45,97.37,97.43,95300.0,75.2875,75.3416,75.2798,75.3261,95300.0
2015-03-20 11:30:00,97.42,97.46,97.41,97.42,86800.0,75.3184,75.3493,75.3107,75.3184,86800.0
2015-03-20 11:40:00,97.42,97.44,97.41,97.43,66200.0,75.3184,75.3339,75.3107,75.3261,66200.0
2015-03-20 11:50:00,97.42,97.63,97.41,97.62,127800.0,75.3184,75.4808,75.3107,75.473,127800.0
2015-03-20 12:00:00,97.61,97.72,97.6,97.65,161000.0,75.4653,75.5503,75.4576,75.4962,161000.0
2015-03-20 12:10:00,97.64,97.71,97.54,97.58,90300.0,75.4885,75.5426,75.4112,75.4421,90300.0
2015-03-20 12:20:00,97.58,97.6,97.41,97.44,122500.0,75.4421,75.4576,75.3107,75.3339,122500.0
2015-03-20 12:30:00,97.44,97.46,97.33,97.41,147100.0,75.3339,75.3493,75.2488,75.3107,147100.0
2015-03-20 12:40:00,97.43,97.48,97.31,97.36,98900.0,75.3261,75.3648,75.2334,75.272,98900.0
2015-03-20 12:50:00,97.37,97.59,97.29,97.41,107800.0,75.2798,75.4498,75.2179,75.3107,107800.0
2015-03-20 13:00:00,97.41,97.45,97.38,97.41,50400.0,75.3107,75.3416,75.2875,75.3107,50400.0
2015-03-20 13:10:00,97.41,97.48,97.37,97.4,77900.0,75.3107,75.3648,75.2798,75.3029,77900.0
2015-03-20 13:20:00,97.41,97.46,97.36,97.43,48100.0,75.3107,75.3493,75.272,75.3261,48100.0
2015-03-20 13:30:00,97.43,97.44,97.38,97.41,46800.0,75.3261,75.3339,75.2875,75.3107,46800.0
2015-03-20 13:40:00,97.41,97.49,97.39,97.4,70400.0,75.3107,75.3725,75.2952,75.3029,70400.0
2015-03-20 13:50:00,97.39,97.41,97.3,97.34,95400.0,75.2952,75.3107,75.2256,75.2566,95400.0
2015-03-20 14:00:00,97.36,97.38,97.25,97.26,74900.0,75.272,75.2875,75.187,75.1947,74900.0
2015-03-20 14:10:00,97.26,97.26,97.12,97.13,123400.0,75.1947,75.1947,75.0865,75.0942,123400.0
2015-03-20 14:20:00,97.13,97.13,96.94,96.97,166000.0,75.0942,75.0942,74.9473,74.9705,166000.0
2015-03-20 14:30:00,96.97,97.03,96.96,96.99,123200.0,74.9705,75.0169,74.9628,74.986,123200.0
2015-03-20 14:40:00,96.99,97.02,96.91,96.93,79300.0,74.986,75.0092,74.9241,74.9396,79300.0
2015-03-20 14:50:00,96.92,97.1,96.89,97.07,132200.0,74.9318,75.071,74.9087,75.0478,132200.0
2015-03-20 15:00:00,97.08,97.16,97.05,97.08,71300.0,75.0555,75.1174,75.0324,75.0555,71300.0
2015-03-20 15:10:00,97.08,97.08,96.94,96.94,85200.0,75.0555,75.0555,74.9473,74.9473,85200.0
2015-03-20 15:20:00,96.93,96.96,96.89,96.9,128100.0,74.9396,74.9628,74.9087,74.9164,128100.0
2015-03-20 15:30:00,96.89,96.99,96.88,96.96,136000.0,74.9087,74.986,74.9009,74.9628,136000.0
2015-03-20 15:40:00,96.97,97.06,96.9,97.04,288600.0,74.9705,75.0401,74.9164,75.0246,288600.0
2015-03-20 15:50:00,97.04,97.07,97.01,97.05,707900.0,75.0246,75.0478,75.0014,75.0324,707900.0
2015-03-23 09:30:00,96.8,97.26,96.8,96.99,183000.0,74.8391,75.1947,74.8391,74.986,183000.0
2015-03-23 09:40:00,97.0,97.43,97.0,97.42,96200.0,74.9937,75.3261,74.9937,75.3184,96200.0
2015-03-23 09:50:00,97.44,97.46,97.09,97.1,194100.0,75.3339,75.3493,75.0633,75.071,194100.0
2015-03-23 10:00:00,97.09,98.5,97.09,98.14,703900.0,75.0633,76.1534,75.0633,75.8751,703900.0
2015-03-23 10:10:00,98.17,98.7,97.7,98.2,1163200.0,75.8983,76.308,75.5349,75.9215,1163200.0
2015-03-23 10:20:00,98.19,98.26,97.86,98.13,268500.0,75.9137,75.9678,75.6586,75.8673,268500.0
2015-03-23 10:30:00,98.13,98.26,97.93,98.23,194200.0,75.8673,75.9678,75.7127,75.9446,194200.0
2015-03-23 10:40:00,98.24,98.49,98.23,98.46,164800.0,75.9524,76.1457,75.9446,76.1225,164800.0
2015-03-23 10:50:00,98.44,98.79,98.41,98.42,196800.0,76.107,76.3776,76.0838,76.0915,196800.0
2015-03-23 11:00:00,98.42,98.54,98.38,98.45,84700.0,76.0915,76.1843,76.0606,76.1147,84700.0
2015-03-23 11:10:00,98.44,98.73,98.44,98.65,117400.0,76.107,76.3312,76.107,76.2694,117400.0
2015-03-23 11:20:00,98.65,98.85,98.63,98.82,127300.0,76.2694,76.424,76.2539,76.4008,127300.0
2015-03-23 11:30:00,98.82,98.86,98.67,98.81,163700.0,76.4008,76.4317,76.2848,76.3931,163700.0
2015-03-23 11:40:00,98.81,98.87,98.68,98.72,380500.0,76.3931,76.4394,76.2926,76.3235,380500.0
2015-03-23 11:50:00,98.73,98.73,98.6,98.64,61700.0,76.3312,76.3312,76.2307,76.2616,61700.0
2015-03-23 12:00:00,98.64,98.82,98.58,98.81,117000.0,76.2616,76.4008,76.2152,76.3931,117000.0
2015-03-23 12:10:00,98.81,98.84,98.57,98.61,148300.0,76.3931,76.4163,76.2075,76.2384,148300.0
2015-03-23 12:20:00,98.61,98.81,98.6,98.73,108900.0,76.2384,76.3931,76.2307,76.3312,108900.0
2015-03-23 12:30:00,98.74,98.74,98.59,98.62,147700.0,76.3389,76.3389,76.223,76.2462,147700.0
2015-03-23 12:40:00,98.62,98.79,98.61,98.74,111900.0,76.2462,76.3776,76.2384,76.3389,111900.0
2015-03-23 12:50:00,98.75,98.85,98.74,98.75,62700.0,76.3467,76.424,76.3389,76.3467,62700.0
2015-03-23 13:00:00,98.75,98.76,98.62,98.69,66500.0,76.3467,76.3544,76.2462,76.3003,66500.0
2015-03-23 13:10:00,98.69,98.79,98.69,98.72,69500.0,76.3003,76.3776,76.3003,76.3235,69500.0
2015-03-23 13:20:00,98.72,98.85,98.71,98.8,69200.0,76.3235,76.424,76.3157,76.3853,69200.0
2015-03-23 13:30:00,98.79,98.9,98.76,98.86,127000.0,76.3776,76.4626,76.3544,76.4317,127000.0
2015-03-23 13:40:00,98.86,98.9,98.81,98.82,74500.0,76.4317,76.4626,76.3931,76.4008,74500.0
2015-03-23 13:50:00,98.81,98.87,98.75,98.75,200500.0,76.3931,76.4394,76.3467,76.3467,200500.0
2015-03-23 14:00:00,98.74,98.89,98.69,98.86,84700.0,76.3389,76.4549,76.3003,76.4317,84700.0
2015-03-23 14:10:00,98.87,99.04,98.83,99.03,185100.0,76.4394,76.5709,76.4085,76.5632,185100.0
2015-03-23 14:20:00,99.02,99.12,98.93,98.94,158700.0,76.5554,76.6327,76.4858,76.4936,158700.0
2015-03-23 14:30:00,98.94,98.98,98.88,98.95,95800.0,76.4936,76.5245,76.4472,76.5013,95800.0
2015-03-23 14:40:00,98.95,98.98,98.81,98.83,155700.0,76.5013,76.5245,76.3931,76.4085,155700.0
2015-03-23 14:50:00,98.83,98.87,98.8,98.81,115500.0,76.4085,76.4394,76.3853,76.3931,115500.0
2015-03-23 15:00:00,98.81,98.92,98.8,98.88,120900.0,76.3931,76.4781,76.3853,76.4472,120900.0
2015-03-23 15:10:00,98.87,98.92,98.8,98.85,144700.0,76.4394,76.4781,76.3853,76.424,144700.0
2015-03-23 15:20:00,98.85,98.93,98.82,98.84,145000.0,76.424,76.4858,76.4008,76.4163,145000.0
2015-03-23 15:30:00,98.84,98.85,98.78,98.83,202600.0,76.4163,76.424,76.3699,76.4085,202600.0
2015-03-23 15:40:00,98.83,98.85,98.8,98.83,240300.0,76.4085,76.424,76.3853,76.4085,240300.0
2015-03-23 15:50:00,98.83,98.83,98.54,98.62,787200.0,76.4085,76.4085,76.1843,76.2462,787200.0
2015-03-24 09:30:00,98.46,98.9,98.07,98.75,315500.0,76.1225,76.4626,75.8209,76.3467,315500.0
2015-03-24 09:40:00,98.73,99.1,98.72,99.08,269700.0,76.3312,76.6173,76.3235,76.6018,269700.0
2015-03-24 09:50:00,99.06,99.22,98.89,99.22,165900.0,76.5863,76.71,76.4549,76.71,165900.0
2015-03-24 10:00:00,99.21,99.53,98.63,99.35,331600.0,76.7023,76.9497,76.2539,76.8106,331600.0
2015-03-24 10:10:00,99.37,99.69,99.15,99.68,273100.0,76.826,77.0734,76.6559,77.0657,273100.0
2015-03-24 10:20:00,99.68,99.84,99.54,99.63,273400.0,77.0657,77.1894,76.9574,77.027,273400.0
2015-03-24 10:30:00,99.62,99.62,99.25,99.32,133200.0,77.0193,77.0193,76.7332,76.7874,133200.0
2015-03-24 10:40:00,99.34,99.75,99.32,99.49,322300.0,76.8028,77.1198,76.7874,76.9188,322300.0
2015-03-24 10:50:00,99.49,99.64,99.47,99.51,129500.0,76.9188,77.0348,76.9033,76.9343,129500.0
2015-03-24 11:00:00,99.51,99.71,99.47,99.61,198200.0,76.9343,77.0889,76.9033,77.0116,198200.0
2015-03-24 11:10:00,99.62,99.72,99.56,99.69,99800.0,77.0193,77.0966,76.9729,77.0734,99800.0
2015-03-24 11:20:00,99.69,99.81,99.65,99.7,98600.0,77.0734,77.1662,77.0425,77.0811,98600.0
2015-03-24 11:30:00,99.7,99.74,99.5,99.53,76900.0,77.0811,77.1121,76.9265,76.9497,76900.0
2015-03-24 11:40:00,99.55,99.58,99.44,99.48,63900.0,76.9652,76.9884,76.8801,76.9111,63900.0
2015-03-24 11:50:00,99.48,99.56,99.44,99.46,156600.0,76.9111,76.9729,76.8801,76.8956,156600.0
2015-03-24 12:00:00,99.45,99.5,99.36,99.37,117100.0,76.8879,76.9265,76.8183,76.826,117100.0
2015-03-24 12:10:00,99.36,99.38,99.21,99.28,93900.0,76.8183,76.8337,76.7023,76.7564,93900.0
2015-03-24 12:20:00,99.27,99.3,99.16,99.2,54900.0,76.7487,76.7719,76.6637,76.6946,54900.0
2015-03-24 12:30:00,99.2,99.22,99.05,99.06,79000.0,76.6946,76.71,76.5786,76.5863,79000.0
2015-03-24 12:40:00,99.06,99.13,98.96,98.98,77600.0,76.5863,76.6405,76.509,76.5245,77600.0
2015-03-24 12:50:00,98.98,99.02,98.93,98.97,57100.0,76.5245,76.5554,76.4858,76.5168,57100.0
2015-03-24 13:00:00,98.97,99.06,98.95,98.98,54000.0,76.5168,76.5863,76.5013,76.5245,54000.0
2015-03-24 13:10:00,98.98,99.02,98.9,99.02,53400.0,76.5245,76.5554,76.4626,76.5554,53400.0
2015-03-24 13:20:00,99.02,99.03,98.85,98.86,134100.0,76.5554,76.5632,76.424,76.4317,134100.0
2015-03-24 13:30:00,98.86,98.94,98.81,98.82,69700.0,76.4317,76.4936,76.3931,76.4008,69700.0
2015-03-24 13:40:00,98.83,98.93,98.83,98.89,45200.0,76.4085,76.4858,76.4085,76.4549,45200.0
2015-03-24 13:50:00,98.9,99.16,98.88,99.11,85300.0,76.4626,76.6637,76.4472,76.625,85300.0
2015-03-24 14:00:00,99.1,99.12,98.99,99.11,75800.0,76.6173,76.6327,76.5322,76.625,75800.0
2015-03-24 14:10:00,99.11,99.15,98.94,98.95,73300.0,76.625,76.6559,76.4936,76.5013,73300.0
2015-03-24 14:20:00,98.94,98.94,98.8,98.86,52100.0,76.4936,76.4936,76.3853,76.4317,52100.0
2015-03-24 14:30:00,98.86,98.98,98.86,98.95,67300.0,76.4317,76.5245,76.4317,76.5013,67300.0
2015-03-24 14:40:00,98.95,99.07,98.95,99.0,72600.0,76.5013,76.5941,76.5013,76.54,72600.0
2015-03-24 14:50:00,99.0,99.14,98.99,99.1,89100.0,76.54,76.6482,76.5322,76.6173,89100.0
2015-03-24 15:00:00,99.11,99.28,99.09,99.25,97300.0,76.625,76.7564,76.6095,76.7332,97300.0
2015-03-24 15:10:00,99.24,99.33,99.23,99.31,151700.0,76.7255,76.7951,76.7178,76.7796,151700.0
2015-03-24 15:20:00,99.3,99.33,99.22,99.26,233200.0,76.7719,76.7951,76.71,76.741,233200.0
2015-03-24 15:30:00,99.25,99.36,99.25,99.35,191500.0,76.7332,76.8183,76.7332,76.8106,191500.0
2015-03-24 15:40:00,99.35,99.39,99.28,99.36,288100.0,76.8106,76.8415,76.7564,76.8183,288100.0
2015-03-24 15:50:00,99.36,99.39,99.24,99.33,704500.0,76.8183,76.8415,76.7255,76.7951,704500.0
2015-03-25 09:30:00,99.03,99.61,98.95,99.02,387500.0,76.5632,77.0116,76.5013,76.5554,387500.0
2015-03-25 09:40:00,98.99,99.14,98.72,98.86,197700.0,76.5322,76.6482,76.3235,76.4317,197700.0
2015-03-25 09:50:00,98.85,99.02,98.73,98.82,107900.0,76.424,76.5554,76.3312,76.4008,107900.0
2015-03-25 10:00:00,98.8,98.88,98.71,98.73,98800.0,76.3853,76.4472,76.3157,76.3312,98800.0
2015-03-25 10:10:00,98.72,98.77,98.55,98.68,83800.0,76.3235,76.3621,76.192,76.2926,83800.0
2015-03-25 10:20:00,98.7,98.93,98.69,98.9,114800.0,76.308,76.4858,76.3003,76.4626,114800.0
2015-03-25 10:30:00,98.9,98.95,98.75,98.79,92600.0,76.4626,76.5013,76.3467,76.3776,92600.0
2015-03-25 10:40:00,98.78,98.79,98.69,98.79,86000.0,76.3699,76.3776,76.3003,76.3776,86000.0
2015-03-25 10:50:00,98.77,98.9,98.76,98.88,70800.0,76.3621,76.4626,76.3544,76.4472,70800.0
2015-03-25 11:00:00,98.9,98.91,98.67,98.7,60300.0,76.4626,76.4704,76.2848,76.308,60300.0
2015-03-25 11:10:00,98.69,98.76,98.58,98.76,96900.0,76.3003,76.3544,76.2152,76.3544,96900.0
2015-03-25 11:20:00,98.75,98.79,98.64,98.69,71800.0,76.3467,76.3776,76.2616,76.3003,71800.0
2015-03-25 11:30:00,98.68,98.72,98.19,98.21,180500.0,76.2926,76.3235,75.9137,75.9292,180500.0
2015-03-25 11:40:00,98.2,98.33,98.11,98.31,174200.0,75.9215,76.022,75.8519,76.0065,174200.0
2015-03-25 11:50:00,98.3,98.42,98.24,98.42,107500.0,75.9988,76.0915,75.9524,76.0915,107500.0
2015-03-25 12:00:00,98.41,98.5,98.34,98.46,179900.0,76.0838,76.1534,76.0297,76.1225,179900.0
2015-03-25 12:10:00,98.46,98.55,98.43,98.47,102800.0,76.1225,76.192,76.0993,76.1302,102800.0
2015-03-25 12:20:00,98.46,98.47,98.29,98.47,102800.0,76.1225,76.1302,75.991,76.1302,102800.0
2015-03-25 12:30:00,98.45,98.54,98.39,98.51,94900.0,76.1147,76.1843,76.0683,76.1611,94900.0
2015-03-25 12:40:00,98.52,98.75,98.48,98.67,237800.0,76.1689,76.3467,76.1379,76.2848,237800.0
2015-03-25 12:50:00,98.67,98.73,98.59,98.64,79700.0,76.2848,76.3312,76.223,76.2616,79700.0
2015-03-25 13:00:00,98.64,98.66,98.62,98.63,52800.0,76.2616,76.2771,76.2462,76.2539,52800.0
2015-03-25 13:10:00,98.65,98.65,98.58,98.63,133900.0,76.2694,76.2694,76.2152,76.2539,133900.0
2015-03-25 13:20:00,98.63,98.7,98.6,98.66,113600.0,76.2539,76.308,76.2307,76.2771,113600.0
2015-03-25 13:30:00,98.67,98.77,98.63,98.72,111100.0,76.2848,76.3621,76.2539,76.3235,111100.0
2015-03-25 13:40:00,98.72,98.76,98.65,98.72,72500.0,76.3235,76.3544,76.2694,76.3235,72500.0
2015-03-25 13:50:00,98.73,98.77,98.69,98.74,101000.0,76.3312,76.3621,76.3003,76.3389,101000.0
2015-03-25 14:00:00,98.75,98.75,98.62,98.65,69700.0,76.3467,76.3467,76.2462,76.2694,69700.0
2015-03-25 14:10:00,98.65,98.72,98.6,98.68,55300.0,76.2694,76.3235,76.2307,76.2926,55300.0
2015-03-25 14:20:00,98.69,98.71,98.61,98.66,50400.0,76.3003,76.3157,76.2384,76.2771,50400.0
2015-03-25 14:30:00,98.65,98.68,98.48,98.5,68000.0,76.2694,76.2926,76.1379,76.1534,68000.0
2015-03-25 14:40:00,98.5,98.5,98.4,98.46,67700.0,76.1534,76.1534,76.0761,76.1225,67700.0
2015-03-25 14:50:00,98.47,98.59,98.44,98.52,99200.0,76.1302,76.223,76.107,76.1689,99200.0
2015-03-25 15:00:00,98.52,98.56,98.46,98.49,136900.0,76.1689,76.1998,76.1225,76.1457,136900.0
2015-03-25 15:10:00,98.49,98.61,98.49,98.5,163000.0,76.1457,76.2384,76.1457,76.1534,163000.0
2015-03-25 15:20:00,98.51,98.53,98.35,98.38,101100.0,76.1611,76.1766,76.0374,76.0606,101100.0
2015-03-25 15:30:00,98.37,98.43,98.33,98.38,149300.0,76.0529,76.0993,76.022,76.0606,149300.0
2015-03-25 15:40:00,98.37,98.38,98.18,98.24,225800.0,76.0529,76.0606,75.906,75.9524,225800.0
2015-03-25 15:50:00,98.24,98.26,98.14,98.15,495600.0,75.9524,75.9678,75.8751,75.8828,495600.0
2015-03-26 09:30:00,97.6,97.97,97.3,97.78,293600.0,75.4576,75.7436,75.2256,75.5967,293600.0
2015-03-26 09:40:00,97.78,97.9,97.6,97.83,163900.0,75.5967,75.6895,75.4576,75.6354,163900.0
2015-03-26 09:50:00,97.83,97.87,97.29,97.5,294400.0,75.6354,75.6663,75.2179,75.3803,294400.0
2015-03-26 10:00:00,97.51,97.62,97.09,97.15,241500.0,75.388,75.473,75.0633,75.1097,241500.0
2015-03-26 10:10:00,97.13,97.22,96.75,96.77,295400.0,75.0942,75.1638,74.8004,74.8159,295400.0
2015-03-26 10:20:00,96.76,96.85,96.39,96.39,438800.0,74.8081,74.8777,74.5221,74.5221,438800.0
2015-03-26 10:30:00,96.41,96.77,96.19,96.71,631200.0,74.5375,74.8159,74.3675,74.7695,631200.0
2015-03-26 10:40:00,96.75,97.13,96.7,97.12,379900.0,74.8004,75.0942,74.7618,75.0865,379900.0
2015-03-26 10:50:00,97.14,97.23,97.12,97.2,154600.0,75.1019,75.1715,75.0865,75.1483,154600.0
2015-03-26 11:00:00,97.2,97.21,96.98,97.15,287100.0,75.1483,75.1561,74.9782,75.1097,287100.0
2015-03-26 11:10:00,97.15,97.27,97.13,97.25,259400.0,75.1097,75.2024,75.0942,75.187,259400.0
2015-03-26 11:20:00,97.23,97.32,97.18,97.24,212200.0,75.1715,75.2411,75.1329,75.1792,212200.0
2015-03-26 11:30:00,97.25,97.27,97.12,97.18,242300.0,75.187,75.2024,75.0865,75.1329,242300.0
2015-03-26 11:40:00,97.18,97.25,97.1,97.25,366500.0,75.1329,75.187,75.071,75.187,366500.0
2015-03-26 11:50:00,97.25,97.32,97.22,97.31,86900.0,75.187,75.2411,75.1638,75.2334,86900.0
2015-03-26 12:00:00,97.31,97.33,96.81,97.08,254100.0,75.2334,75.2488,74.8468,75.0555,254100.0
2015-03-26 12:10:00,97.08,97.14,96.92,97.12,122300.0,75.0555,75.1019,74.9318,75.0865,122300.0
2015-03-26 12:20:00,97.12,97.43,97.11,97.4,129000.0,75.0865,75.3261,75.0787,75.3029,129000.0
2015-03-26 12:30:00,97.4,97.48,97.3,97.46,82100.0,75.3029,75.3648,75.2256,75.3493,82100.0
2015-03-26 12:40:00,97.45,97.48,97.31,97.43,77500.0,75.3416,75.3648,75.2334,75.3261,77500.0
2015-03-26 12:50:00,97.44,97.59,97.43,97.58,65200.0,75.3339,75.4498,75.3261,75.4421,65200.0
2015-03-26 13:00:00,97.59,97.64,97.55,97.59,68600.0,75.4498,75.4885,75.4189,75.4498,68600.0
2015-03-26 13:10:00,97.59,97.68,97.41,97.53,74700.0,75.4498,75.5194,75.3107,75.4035,74700.0
2015-03-26 13:20:00,97.54,97.6,97.4,97.58,61000.0,75.4112,75.4576,75.3029,75.4421,61000.0
2015-03-26 13:30:00,97.59,97.66,97.52,97.53,56800.0,75.4498,75.504,75.3957,75.4035,56800.0
2015-03-26 13:40:00,97.54,97.81,97.53,97.77,90600.0,75.4112,75.6199,75.4035,75.589,90600.0
2015-03-26 13:50:00,97.76,97.95,97.7,97.79,132000.0,75.5813,75.7282,75.5349,75.6045,132000.0
2015-03-26 14:00:00,97.78,97.85,97.75,97.75,115700.0,75.5967,75.6509,75.5735,75.5735,115700.0
2015-03-26 14:10:00,97.76,97.83,97.61,97.8,98400.0,75.5813,75.6354,75.4653,75.6122,98400.0
2015-03-26 14:20:00,97.8,97.81,97.66,97.66,71900.0,75.6122,75.6199,75.504,75.504,71900.0
2015-03-26 14:30:00,97.66,97.8,97.64,97.77,63100.0,75.504,75.6122,75.4885,75.589,63100.0
2015-03-26 14:40:00,97.78,97.79,97.6,97.6,91600.0,75.5967,75.6045,75.4576,75.4576,91600.0
2015-03-26 14:50:00,97.61,97.68,97.58,97.6,97200.0,75.4653,75.5194,75.4421,75.4576,97200.0
2015-03-26 15:00:00,97.59,97.6,97.5,97.58,139600.0,75.4498,75.4576,75.3803,75.4421,139600.0
2015-03-26 15:10:00,97.58,97.61,97.47,97.55,137300.0,75.4421,75.4653,75.3571,75.4189,137300.0
2015-03-26 15:20:00,97.56,97.59,97.48,97.48,127900.0,75.4266,75.4498,75.3648,75.3648,127900.0
2015-03-26 15:30:00,97.48,97.69,97.43,97.52,148600.0,75.3648,75.5272,75.3261,75.3957,148600.0
2015-03-26 15:40:00,97.52,97.54,97.43,97.48,239600.0,75.3957,75.4112,75.3261,75.3648,239600.0
2015-03-26 15:50:00,97.48,97.51,97.32,97.46,591300.0,75.3648,75.388,75.2411,75.3493,591300.0
2015-03-27 09:30:00,97.36,97.76,97.25,97.7,169500.0,75.272,75.5813,75.187,75.5349,169500.0
2015-03-27 09:40:00,97.72,97.85,97.5,97.6,46000.0,75.5503,75.6509,75.3803,75.4576,46000.0
2015-03-27 09:50:00,97.61,97.82,97.36,97.36,76700.0,75.4653,75.6277,75.272,75.272,76700.0
2015-03-27 10:00:00,97.34,97.5,97.21,97.34,163100.0,75.2566,75.3803,75.1561,75.2566,163100.0
2015-03-27 10:10:00,97.34,97.34,96.83,96.99,81800.0,75.2566,75.2566,74.8623,74.986,81800.0
2015-03-27 10:20:00,96.98,97.2,96.96,96.98,87400.0,74.9782,75.1483,74.9628,74.9782,87400.0
2015-03-27 10:30:00,96.97,97.0,96.79,96.98,65900.0,74.9705,74.9937,74.8313,74.9782,65900.0
2015-03-27 10:40:00,96.97,97.1,96.91,96.97,91100.0,74.9705,75.071,74.9241,74.9705,91100.0
2015-03-27 10:50:00,96.97,97.03,96.93,97.02,61800.0,74.9705,75.0169,74.9396,75.0092,61800.0
2015-03-27 11:00:00,97.02,97.12,96.98,97.11,77500.0,75.0092,75.0865,74.9782,75.0787,77500.0
2015-03-27 11:10:00,97.1,97.18,97.09,97.17,77200.0,75.071,75.1329,75.0633,75.1251,77200.0
2015-03-27 11:20:00,97.16,97.21,97.05,97.12,89800.0,75.1174,75.1561,75.0324,75.0865,89800.0
2015-03-27 11:30:00,97.12,97.14,96.99,97.13,68900.0,75.0865,75.1019,74.986,75.0942,68900.0
2015-03-27 11:40:00,97.13,97.32,97.11,97.29,59700.0,75.0942,75.2411,75.0787,75.2179,59700.0
2015-03-27 11:50:00,97.3,97.3,97.1,97.24,89000.0,75.2256,75.2256,75.071,75.1792,89000.0
2015-03-27 12:00:00,97.25,97.26,97.09,97.16,57400.0,75.187,75.1947,75.0633,75.1174,57400.0
2015-03-27 12:10:00,97.16,97.21,97.08,97.09,47900.0,75.1174,75.1561,75.0555,75.0633,47900.0
2015-03-27 12:20:00,97.09,97.22,97.08,97.13,33700.0,75.0633,75.1638,75.0555,75.0942,33700.0
2015-03-27 12:30:00,97.11,97.17,97.07,97.1,29700.0,75.0787,75.1251,75.0478,75.071,29700.0
2015-03-27 12:40:00,97.1,97.23,97.02,97.07,44900.0,75.071,75.1715,75.0092,75.0478,44900.0
2015-03-27 12:50:00,97.08,97.11,97.04,97.1,48100.0,75.0555,75.0787,75.0246,75.071,48100.0
2015-03-27 13:00:00,97.09,97.11,97.02,97.03,45000.0,75.0633,75.0787,75.0092,75.0169,45000.0
2015-03-27 13:10:00,97.03,97.04,96.94,96.99,44100.0,75.0169,75.0246,74.9473,74.986,44100.0
2015-03-27 13:20:00,96.99,97.1,96.98,96.98,45700.0,74.986,75.071,74.9782,74.9782,45700.0
2015-03-27 13:30:00,96.98,97.09,96.96,97.03,42700.0,74.9782,75.0633,74.9628,75.0169,42700.0
2015-03-27 13:40:00,97.02,97.02,96.83,96.88,46700.0,75.0092,75.0092,74.8623,74.9009,46700.0
2015-03-27 13:50:00,96.88,97.0,96.87,96.92,38500.0,74.9009,74.9937,74.8932,74.9318,38500.0
2015-03-27 14:00:00,96.93,97.05,96.88,97.03,105600.0,74.9396,75.0324,74.9009,75.0169,105600.0
2015-03-27 14:10:00,97.03,97.06,96.86,96.9,46700.0,75.0169,75.0401,74.8855,74.9164,46700.0
2015-03-27 14:20:00,96.91,96.98,96.86,96.96,34300.0,74.9241,74.9782,74.8855,74.9628,34300.0
2015-03-27 14:30:00,96.97,96.97,96.77,96.77,47300.0,74.9705,74.9705,74.8159,74.8159,47300.0
2015-03-27 14:40:00,96.79,96.92,96.79,96.86,42900.0,74.8313,74.9318,74.8313,74.8855,42900.0
2015-03-27 14:50:00,96.87,96.92,96.85,96.87,51200.0,74.8932,74.9318,74.8777,74.8932,51200.0
2015-03-27 15:00:00,96.88,97.01,96.85,96.94,137700.0,74.9009,75.0014,74.8777,74.9473,137700.0
2015-03-27 15:10:00,96.94,96.94,96.83,96.86,81400.0,74.9473,74.9473,74.8623,74.8855,81400.0
2015-03-27 15:20:00,96.87,97.04,96.86,97.02,124100.0,74.8932,75.0246,74.8855,75.0092,124100.0
2015-03-27 15:30:00,97.02,97.09,96.99,97.06,105100.0,75.0092,75.0633,74.986,75.0401,105100.0
2015-03-27 15:40:00,97.06,97.09,96.92,96.96,138700.0,75.0401,75.0633,74.9318,74.9628,138700.0
2015-03-27 15:50:00,96.97,97.12,96.94,96.99,328400.0,74.9705,75.0865,74.9473,74.986,328400.0
2015-03-30 09:30:00,97.43,98.0,97.37,97.99,260000.0,75.3261,75.7668,75.2798,75.7591,260000.0
2015-03-30 09:40:00,97.98,98.25,97.84,98.2,139700.0,75.7514,75.9601,75.6431,75.9215,139700.0
2015-03-30 09:50:00,98.23,98.26,98.11,98.15,70400.0,75.9446,75.9678,75.8519,75.8828,70400.0
2015-03-30 10:00:00,98.17,98.32,97.94,98.06,117000.0,75.8983,76.0142,75.7204,75.8132,117000.0
2015-03-30 10:10:00,98.03,98.07,97.85,97.9,78900.0,75.79,75.8209,75.6509,75.6895,78900.0
2015-03-30 10:20:00,97.91,97.96,97.74,97.85,79600.0,75.6972,75.7359,75.5658,75.6509,79600.0
2015-03-30 10:30:00,97.86,97.99,97.81,97.84,95700.0,75.6586,75.7591,75.6199,75.6431,95700.0
2015-03-30 10:40:00,97.84,97.96,97.74,97.96,49400.0,75.6431,75.7359,75.5658,75.7359,49400.0
2015-03-30 10:50:00,97.96,98.05,97.92,97.96,49800.0,75.7359,75.8055,75.705,75.7359,49800.0
2015-03-30 11:00:00,97.96,98.09,97.87,97.92,44000.0,75.7359,75.8364,75.6663,75.705,44000.0
2015-03-30 11:10:00,97.92,98.09,97.92,97.98,62000.0,75.705,75.8364,75.705,75.7514,62000.0
2015-03-30 11:20:00,97.98,98.07,97.91,98.02,59200.0,75.7514,75.8209,75.6972,75.7823,59200.0
2015-03-30 11:30:00,98.03,98.09,97.95,98.06,74200.0,75.79,75.8364,75.7282,75.8132,74200.0
2015-03-30 11:40:00,98.06,98.08,97.96,97.97,31500.0,75.8132,75.8287,75.7359,75.7436,31500.0
2015-03-30 11:50:00,97.95,98.01,97.86,97.94,48300.0,75.7282,75.7746,75.6586,75.7204,48300.0
2015-03-30 12:00:00,97.93,98.07,97.87,97.87,59100.0,75.7127,75.8209,75.6663,75.6663,59100.0
2015-03-30 12:10:00,97.87,98.03,97.87,97.99,76700.0,75.6663,75.79,75.6663,75.7591,76700.0
2015-03-30 12:20:00,97.99,98.01,97.85,98.0,65400.0,75.7591,75.7746,75.6509,75.7668,65400.0
2015-03-30 12:30:00,98.0,98.08,97.95,98.02,75000.0,75.7668,75.8287,75.7282,75.7823,75000.0
2015-03-30 12:40:00,98.03,98.15,98.0,98.11,48500.0,75.79,75.8828,75.7668,75.8519,48500.0
2015-03-30 12:50:00,98.11,98.16,98.04,98.07,24600.0,75.8519,75.8905,75.7978,75.8209,24600.0
2015-03-30 13:00:00,98.07,98.14,98.03,98.11,57900.0,75.8209,75.8751,75.79,75.8519,57900.0
2015-03-30 13:10:00,98.11,98.13,97.96,98.0,34000.0,75.8519,75.8673,75.7359,75.7668,34000.0
2015-03-30 13:20:00,98.0,98.0,97.9,97.96,85400.0,75.7668,75.7668,75.6895,75.7359,85400.0
2015-03-30 13:30:00,97.96,97.99,97.85,97.87,49300.0,75.7359,75.7591,75.6509,75.6663,49300.0
2015-03-30 13:40:00,97.87,97.9,97.71,97.72,60800.0,75.6663,75.6895,75.5426,75.5503,60800.0
2015-03-30 13:50:00,97.73,97.82,97.7,97.78,64200.0,75.5581,75.6277,75.5349,75.5967,64200.0
2015-03-30 14:00:00,97.77,97.79,97.7,97.72,48600.0,75.589,75.6045,75.5349,75.5503,48600.0
2015-03-30 14:10:00,97.73,97.85,97.67,97.78,48200.0,75.5581,75.6509,75.5117,75.5967,48200.0
2015-03-30 14:20:00,97.78,97.89,97.78,97.89,53100.0,75.5967,75.6818,75.5967,75.6818,53100.0
2015-03-30 14:30:00,97.89,97.92,97.8,97.8,69400.0,75.6818,75.705,75.6122,75.6122,69400.0
2015-03-30 14:40:00,97.81,97.87,97.77,97.84,54800.0,75.6199,75.6663,75.589,75.6431,54800.0
2015-03-30 14:50:00,97.82,97.92,97.79,97.92,44800.0,75.6277,75.705,75.6045,75.705,44800.0
2015-03-30 15:00:00,97.92,97.95,97.86,97.92,56800.0,75.705,75.7282,75.6586,75.705,56800.0
2015-03-30 15:10:00,97.91,97.92,97.81,97.92,106300.0,75.6972,75.705,75.6199,75.705,106300.0
2015-03-30 15:20:00,97.91,97.91,97.8,97.85,64600.0,75.6972,75.6972,75.6122,75.6509,64600.0
2015-03-30 15:30:00,97.85,97.93,97.79,97.93,154600.0,75.6509,75.7127,75.6045,75.7127,154600.0
2015-03-30 15:40:00,97.93,97.93,97.83,97.84,169900.0,75.7127,75.7127,75.6354,75.6431,169900.0
2015-03-30 15:50:00,97.84,97.9,97.79,97.87,272100.0,75.6431,75.6895,75.6045,75.6663,272100.0
2015-03-31 09:30:00,97.82,97.99,97.5,97.95,218100.0,75.6277,75.7591,75.3803,75.7282,218100.0
2015-03-31 09:40:00,97.96,98.0,97.51,97.69,142200.0,75.7359,75.7668,75.388,75.5272,142200.0
2015-03-31 09:50:00,97.68,97.85,97.62,97.78,79800.0,75.5194,75.6509,75.473,75.5967,79800.0
2015-03-31 10:00:00,97.79,97.84,97.7,97.82,81600.0,75.6045,75.6431,75.5349,75.6277,81600.0
2015-03-31 10:10:00,97.83,98.0,97.8,97.97,66500.0,75.6354,75.7668,75.6122,75.7436,66500.0
2015-03-31 10:20:00,97.96,98.09,97.93,97.99,80500.0,75.7359,75.8364,75.7127,75.7591,80500.0
2015-03-31 10:30:00,97.98,98.07,97.94,97.97,72400.0,75.7514,75.8209,75.7204,75.7436,72400.0
2015-03-31 10:40:00,97.97,98.14,97.96,98.08,38500.0,75.7436,75.8751,75.7359,75.8287,38500.0
2015-03-31 10:50:00,98.07,98.34,98.05,98.26,107100.0,75.8209,76.0297,75.8055,75.9678,107100.0
2015-03-31 11:00:00,98.24,98.4,98.24,98.32,164400.0,75.9524,76.0761,75.9524,76.0142,164400.0
2015-03-31 11:10:00,98.32,98.38,98.29,98.32,65600.0,76.0142,76.0606,75.991,76.0142,65600.0
2015-03-31 11:20:00,98.33,98.4,98.25,98.25,121800.0,76.022,76.0761,75.9601,75.9601,121800.0
2015-03-31 11:30:00,98.25,98.43,98.13,98.42,153500.0,75.9601,76.0993,75.8673,76.0915,153500.0
2015-03-31 11:40:00,98.41,98.42,98.29,98.34,48300.0,76.0838,76.0915,75.991,76.0297,48300.0
2015-03-31 11:50:00,98.34,98.38,98.26,98.29,86600.0,76.0297,76.0606,75.9678,75.991,86600.0
2015-03-31 12:00:00,98.28,98.29,97.82,97.91,128300.0,75.9833,75.991,75.6277,75.6972,128300.0
2015-03-31 12:10:00,97.91,98.01,97.8,97.88,58100.0,75.6972,75.7746,75.6122,75.6741,58100.0
2015-03-31 12:20:00,97.9,97.97,97.8,97.9,53500.0,75.6895,75.7436,75.6122,75.6895,53500.0
2015-03-31 12:30:00,97.9,98.05,97.81,97.98,92900.0,75.6895,75.8055,75.6199,75.7514,92900.0
2015-03-31 12:40:00,97.96,98.06,97.95,98.0,40300.0,75.7359,75.8132,75.7282,75.7668,40300.0
2015-03-31 12:50:00,98.01,98.05,97.94,97.95,31400.0,75.7746,75.8055,75.7204,75.7282,31400.0
2015-03-31 13:00:00,97.95,98.1,97.93,98.08,56100.0,75.7282,75.8441,75.7127,75.8287,56100.0
2015-03-31 13:10:00,98.1,98.15,98.06,98.1,33800.0,75.8441,75.8828,75.8132,75.8441,33800.0
2015-03-31 13:20:00,98.11,98.13,98.0,98.0,87100.0,75.8519,75.8673,75.7668,75.7668,87100.0
2015-03-31 13:30:00,98.01,98.14,98.01,98.09,34200.0,75.7746,75.8751,75.7746,75.8364,34200.0
2015-03-31 13:40:00,98.09,98.3,98.0,98.07,115400.0,75.8364,75.9988,75.7668,75.8209,115400.0
2015-03-31 13:50:00,98.06,98.06,97.72,97.79,277000.0,75.8132,75.8132,75.5503,75.6045,277000.0
2015-03-31 14:00:00,97.78,97.96,97.75,97.84,59100.0,75.5967,75.7359,75.5735,75.6431,59100.0
2015-03-31 14:10:00,97.84,97.97,97.84,97.91,58400.0,75.6431,75.7436,75.6431,75.6972,58400.0
2015-03-31 14:20:00,97.91,97.99,97.88,97.93,72200.0,75.6972,75.7591,75.6741,75.7127,72200.0
2015-03-31 14:30:00,97.93,97.99,97.88,97.96,64700.0,75.7127,75.7591,75.6741,75.7359,64700.0
2015-03-31 14:40:00,97.96,98.05,97.96,98.05,67100.0,75.7359,75.8055,75.7359,75.8055,67100.0
2015-03-31 14:50:00,98.05,98.11,98.0,98.08,66900.0,75.8055,75.8519,75.7668,75.8287,66900.0
2015-03-31 15:00:00,98.08,98.09,97.98,97.99,122600.0,75.8287,75.8364,75.7514,75.7591,122600.0
2015-03-31 15:10:00,97.99,98.01,97.67,97.7,112900.0,75.7591,75.7746,75.5117,75.5349,112900.0
2015-03-31 15:20:00,97.71,97.78,97.52,97.63,111400.0,75.5426,75.5967,75.3957,75.4808,111400.0
2015-03-31 15:30:00,97.63,97.74,97.51,97.68,155100.0,75.4808,75.5658,75.388,75.5194,155100.0
2015-03-31 15:40:00,97.68,97.77,97.53,97.63,213600.0,75.5194,75.589,75.4035,75.4808,213600.0
2015-03-31 15:50:00,97.62,97.68,97.48,97.48,455400.0,75.473,75.5194,75.3648,75.3648,455400.0
2015-04-01 09:30:00,96.81,97.02,96.33,96.37,488300.0,74.8468,75.0092,74.4757,74.5066,488300.0
2015-04-01 09:40:00,96.36,96.52,96.19,96.41,185500.0,74.4989,74.6226,74.3675,74.5375,185500.0
2015-04-01 09:50:00,96.4,96.49,96.2,96.43,162700.0,74.5298,74.5994,74.3752,74.553,162700.0
2015-04-01 10:00:00,96.42,96.63,96.36,96.5,118900.0,74.5453,74.7076,74.4989,74.6071,118900.0
2015-04-01 10:10:00,96.51,96.54,96.3,96.53,153200.0,74.6149,74.6381,74.4525,74.6303,153200.0
2015-04-01 10:20:00,96.53,96.61,96.38,96.4,84300.0,74.6303,74.6922,74.5144,74.5298,84300.0
2015-04-01 10:30:00,96.4,96.46,96.37,96.45,76200.0,74.5298,74.5762,74.5066,74.5685,76200.0
2015-04-01 10:40:00,96.44,96.6,96.42,96.51,61400.0,74.5607,74.6844,74.5453,74.6149,61400.0
2015-04-01 10:50:00,96.52,96.65,96.51,96.52,82500.0,74.6226,74.7231,74.6149,74.6226,82500.0
2015-04-01 11:00:00,96.52,96.59,96.5,96.54,59500.0,74.6226,74.6767,74.6071,74.6381,59500.0
2015-04-01 11:10:00,96.56,96.66,96.54,96.57,49600.0,74.6535,74.7308,74.6381,74.6612,49600.0
2015-04-01 11:20:00,96.58,96.61,96.45,96.61,169700.0,74.669,74.6922,74.5685,74.6922,169700.0
2015-04-01 11:30:00,96.61,96.61,96.38,96.45,104300.0,74.6922,74.6922,74.5144,74.5685,104300.0
2015-04-01 11:40:00,96.46,96.58,96.43,96.46,63100.0,74.5762,74.669,74.553,74.5762,63100.0
2015-04-01 11:50:00,96.46,96.48,96.34,96.36,75800.0,74.5762,74.5917,74.4834,74.4989,75800.0
2015-04-01 12:00:00,96.36,96.42,96.31,96.42,90200.0,74.4989,74.5453,74.4602,74.5453,90200.0
2015-04-01 12:10:00,96.43,96.43,96.28,96.35,55900.0,74.553,74.553,74.437,74.4912,55900.0
2015-04-01 12:20:00,96.35,96.48,96.33,96.46,54500.0,74.4912,74.5917,74.4757,74.5762,54500.0
2015-04-01 12:30:00,96.46,96.55,96.4,96.53,65000.0,74.5762,74.6458,74.5298,74.6303,65000.0
2015-04-01 12:40:00,96.53,96.56,96.34,96.36,224600.0,74.6303,74.6535,74.4834,74.4989,224600.0
2015-04-01 12:50:00,96.36,96.37,96.24,96.27,98300.0,74.4989,74.5066,74.4061,74.4293,98300.0
2015-04-01 13:00:00,96.27,96.31,96.23,96.3,44600.0,74.4293,74.4602,74.3984,74.4525,44600.0
2015-04-01 13:10:00,96.31,96.35,96.26,96.26,71300.0,74.4602,74.4912,74.4216,74.4216,71300.0
2015-04-01 13:20:00,96.26,96.31,96.05,96.07,951400.0,74.4216,74.4602,74.2592,74.2747,951400.0
2015-04-01 13:30:00,96.07,96.34,96.05,96.3,229800.0,74.2747,74.4834,74.2592,74.4525,229800.0
2015-04-01 13:40:00,96.29,96.4,96.28,96.4,60900.0,74.4448,74.5298,74.437,74.5298,60900.0
2015-04-01 13:50:00,96.4,96.5,96.37,96.46,79000.0,74.5298,74.6071,74.5066,74.5762,79000.0
2015-04-01 14:00:00,96.46,96.47,96.32,96.35,160900.0,74.5762,74.5839,74.468,74.4912,160900.0
2015-04-01 14:10:00,96.36,96.4,96.19,96.26,119800.0,74.4989,74.5298,74.3675,74.4216,119800.0
2015-04-01 14:20:00,96.25,96.33,96.23,96.27,94000.0,74.4138,74.4757,74.3984,74.4293,94000.0
2015-04-01 14:30:00,96.26,96.32,96.2,96.25,106800.0,74.4216,74.468,74.3752,74.4138,106800.0
2015-04-01 14:40:00,96.26,96.35,96.21,96.32,77200.0,74.4216,74.4912,74.3829,74.468,77200.0
2015-04-01 14:50:00,96.33,96.34,96.21,96.23,55100.0,74.4757,74.4834,74.3829,74.3984,55100.0
2015-04-01 15:00:00,96.23,96.27,96.15,96.2,203300.0,74.3984,74.4293,74.3365,74.3752,203300.0
2015-04-01 15:10:00,96.21,96.32,96.2,96.23,120500.0,74.3829,74.468,74.3752,74.3984,120500.0
2015-04-01 15:20:00,96.23,96.28,96.0,96.13,512200.0,74.3984,74.437,74.2206,74.3211,512200.0
2015-04-01 15:30:00,96.13,96.36,96.05,96.29,228800.0,74.3211,74.4989,74.2592,74.4448,228800.0
2015-04-01 15:40:00,96.3,96.31,96.13,96.29,236100.0,74.4525,74.4602,74.3211,74.4448,236100.0
2015-04-01 15:50:00,96.29,96.3,96.18,96.3,400400.0,74.4448,74.4525,74.3597,74.4525,400400.0
2015-04-02 09:30:00,95.96,96.1,95.43,95.58,314800.0,74.1896,74.2979,73.7799,73.8958,314800.0
2015-04-02 09:40:00,95.59,95.86,95.48,95.76,174900.0,73.9036,74.1123,73.8185,74.035,174900.0
2015-04-02 09:50:00,95.8,96.04,95.78,95.89,245500.0,74.0659,74.2515,74.0505,74.1355,245500.0
2015-04-02 10:00:00,95.92,96.24,95.84,95.88,199900.0,74.1587,74.4061,74.0969,74.1278,199900.0
2015-04-02 10:10:00,95.89,95.96,95.73,95.8,140500.0,74.1355,74.1896,74.0118,74.0659,140500.0
2015-04-02 10:20:00,95.8,95.82,95.63,95.63,100900.0,74.0659,74.0814,73.9345,73.9345,100900.0
2015-04-02 10:30:00,95.63,95.73,95.3,95.44,171100.0,73.9345,74.0118,73.6794,73.7876,171100.0
2015-04-02 10:40:00,95.45,95.62,95.43,95.61,100000.0,73.7953,73.9268,73.7799,73.919,100000.0
2015-04-02 10:50:00,95.6,95.62,95.5,95.5,63400.0,73.9113,73.9268,73.834,73.834,63400.0
2015-04-02 11:00:00,95.49,95.49,95.31,95.4,73800.0,73.8263,73.8263,73.6871,73.7567,73800.0
2015-04-02 11:10:00,95.39,95.4,95.13,95.16,149400.0,73.749,73.7567,73.5479,73.5711,149400.0
2015-04-02 11:20:00,95.16,95.2,95.05,95.06,186700.0,73.5711,73.6021,73.4861,73.4938,186700.0
2015-04-02 11:30:00,95.06,95.22,95.06,95.22,223500.0,73.4938,73.6175,73.4938,73.6175,223500.0
2015-04-02 11:40:00,95.22,95.22,95.01,95.16,285700.0,73.6175,73.6175,73.4552,73.5711,285700.0
2015-04-02 11:50:00,95.15,95.19,94.96,94.96,124100.0,73.5634,73.5943,73.4165,73.4165,124100.0
2015-04-02 12:00:00,94.96,94.96,94.71,94.83,215800.0,73.4165,73.4165,73.2232,73.316,215800.0
2015-04-02 12:10:00,94.82,95.16,94.81,95.15,192900.0,73.3083,73.5711,73.3005,73.5634,192900.0
2015-04-02 12:20:00,95.15,95.21,95.01,95.01,94400.0,73.5634,73.6098,73.4552,73.4552,94400.0
2015-04-02 12:30:00,95.02,95.17,95.01,95.14,64000.0,73.4629,73.5789,73.4552,73.5557,64000.0
2015-04-02 12:40:00,95.14,95.18,95.06,95.13,56900.0,73.5557,73.5866,73.4938,73.5479,56900.0
2015-04-02 12:50:00,95.12,95.24,95.1,95.24,64300.0,73.5402,73.633,73.5247,73.633,64300.0
2015-04-02 13:00:00,95.22,95.26,95.22,95.24,106900.0,73.6175,73.6484,73.6175,73.633,106900.0
2015-04-02 13:10:00,95.26,95.41,95.24,95.41,87100.0,73.6484,73.7644,73.633,73.7644,87100.0
2015-04-02 13:20:00,95.41,95.52,95.39,95.5,106900.0,73.7644,73.8495,73.749,73.834,106900.0
2015-04-02 13:30:00,95.51,95.55,95.49,95.52,57300.0,73.8417,73.8727,73.8263,73.8495,57300.0
2015-04-02 13:40:00,95.52,95.55,95.37,95.38,128400.0,73.8495,73.8727,73.7335,73.7412,128400.0
2015-04-02 13:50:00,95.39,95.44,95.33,95.41,81100.0,73.749,73.7876,73.7026,73.7644,81100.0
2015-04-02 14:00:00,95.41,95.57,95.36,95.57,86700.0,73.7644,73.8881,73.7258,73.8881,86700.0
2015-04-02 14:10:00,95.57,95.75,95.56,95.74,81400.0,73.8881,74.0273,73.8804,74.0195,81400.0
2015-04-02 14:20:00,95.75,95.75,95.66,95.69,82900.0,74.0273,74.0273,73.9577,73.9809,82900.0
2015-04-02 14:30:00,95.68,95.76,95.62,95.63,86900.0,73.9732,74.035,73.9268,73.9345,86900.0
2015-04-02 14:40:00,95.64,95.65,95.47,95.62,84500.0,73.9422,73.95,73.8108,73.9268,84500.0
2015-04-02 14:50:00,95.62,95.62,95.43,95.57,73200.0,73.9268,73.9268,73.7799,73.8881,73200.0
2015-04-02 15:00:00,95.58,95.59,95.46,95.47,82200.0,73.8958,73.9036,73.8031,73.8108,82200.0
2015-04-02 15:10:00,95.49,95.49,95.32,95.37,122100.0,73.8263,73.8263,73.6948,73.7335,122100.0
2015-04-02 15:20:00,95.38,95.48,95.36,95.45,100100.0,73.7412,73.8185,73.7258,73.7953,100100.0
2015-04-02 15:30:00,95.45,95.69,95.41,95.65,143900.0,73.7953,73.9809,73.7644,73.95,143900.0
2015-04-02 15:40:00,95.65,95.79,95.59,95.73,216000.0,73.95,74.0582,73.9036,74.0118,216000.0
2015-04-02 15:50:00,95.73,95.83,95.62,95.82,630400.0,74.0118,74.0891,73.9268,74.0814,630400.0
2015-04-06 09:30:00,95.83,96.0,95.45,95.99,454200.0,74.0891,74.2206,73.7953,74.2128,454200.0
2015-04-06 09:40:00,95.98,96.57,95.98,96.54,140000.0,74.2051,74.6612,74.2051,74.6381,140000.0
2015-04-06 09:50:00,96.56,96.69,96.45,96.55,144900.0,74.6535,74.754,74.5685,74.6458,144900.0
2015-04-06 10:00:00,96.56,96.58,96.27,96.35,121600.0,74.6535,74.669,74.4293,74.4912,121600.0
2015-04-06 10:10:00,96.35,96.5,96.21,96.37,86400.0,74.4912,74.6071,74.3829,74.5066,86400.0
2015-04-06 10:20:00,96.38,96.64,96.33,96.54,96400.0,74.5144,74.7154,74.4757,74.6381,96400.0
2015-04-06 10:30:00,96.54,96.72,96.54,96.64,84700.0,74.6381,74.7772,74.6381,74.7154,84700.0
2015-04-06 10:40:00,96.64,96.69,96.46,96.54,73500.0,74.7154,74.754,74.5762,74.6381,73500.0
2015-04-06 10:50:00,96.55,96.62,96.52,96.56,29200.0,74.6458,74.6999,74.6226,74.6535,29200.0
2015-04-06 11:00:00,96.57,96.6,96.44,96.45,53800.0,74.6612,74.6844,74.5607,74.5685,53800.0
2015-04-06 11:10:00,96.46,96.47,96.34,96.4,48600.0,74.5762,74.5839,74.4834,74.5298,48600.0
2015-04-06 11:20:00,96.41,96.61,96.39,96.59,53500.0,74.5375,74.6922,74.5221,74.6767,53500.0
2015-04-06 11:30:00,96.58,96.64,96.51,96.53,44000.0,74.669,74.7154,74.6149,74.6303,44000.0
2015-04-06 11:40:00,96.54,96.68,96.52,96.58,51100.0,74.6381,74.7463,74.6226,74.669,51100.0
2015-04-06 11:50:00,96.58,96.63,96.54,96.61,40900.0,74.669,74.7076,74.6381,74.6922,40900.0
2015-04-06 12:00:00,96.62,96.67,96.54,96.64,58000.0,74.6999,74.7386,74.6381,74.7154,58000.0
2015-04-06 12:10:00,96.63,96.67,96.59,96.64,59700.0,74.7076,74.7386,74.6767,74.7154,59700.0
2015-04-06 12:20:00,96.65,96.82,96.63,96.77,76200.0,74.7231,74.8545,74.7076,74.8159,76200.0
2015-04-06 12:30:00,96.78,96.8,96.65,96.65,39200.0,74.8236,74.8391,74.7231,74.7231,39200.0
2015-04-06 12:40:00,96.65,96.68,96.56,96.64,46800.0,74.7231,74.7463,74.6535,74.7154,46800.0
2015-04-06 12:50:00,96.62,96.7,96.58,96.66,38100.0,74.6999,74.7618,74.669,74.7308,38100.0
2015-04-06 13:00:00,96.65,96.72,96.65,96.68,26400.0,74.7231,74.7772,74.7231,74.7463,26400.0
2015-04-06 13:10:00,96.7,96.77,96.66,96.77,55000.0,74.7618,74.8159,74.7308,74.8159,55000.0
2015-04-06 13:20:00,96.77,96.81,96.74,96.81,34000.0,74.8159,74.8468,74.7927,74.8468,34000.0
2015-04-06 13:30:00,96.81,96.81,96.67,96.72,38700.0,74.8468,74.8468,74.7386,74.7772,38700.0
2015-04-06 13:40:00,96.71,96.73,96.62,96.68,35200.0,74.7695,74.7849,74.6999,74.7463,35200.0
2015-04-06 13:50:00,96.68,96.72,96.66,96.68,37900.0,74.7463,74.7772,74.7308,74.7463,37900.0
2015-04-06 14:00:00,96.68,96.77,96.68,96.7,37300.0,74.7463,74.8159,74.7463,74.7618,37300.0
2015-04-06 14:10:00,96.7,96.72,96.61,96.67,54900.0,74.7618,74.7772,74.6922,74.7386,54900.0
2015-04-06 14:20:00,96.67,96.74,96.63,96.64,42500.0,74.7386,74.7927,74.7076,74.7154,42500.0
2015-04-06 14:30:00,96.64,96.73,96.59,96.68,50100.0,74.7154,74.7849,74.6767,74.7463,50100.0
2015-04-06 14:40:00,96.69,96.69,96.61,96.61,40600.0,74.754,74.754,74.6922,74.6922,40600.0
2015-04-06 14:50:00,96.61,96.61,96.44,96.46,41100.0,74.6922,74.6922,74.5607,74.5762,41100.0
2015-04-06 15:00:00,96.46,96.57,96.43,96.43,67700.0,74.5762,74.6612,74.553,74.553,67700.0
2015-04-06 15:10:00,96.43,96.5,96.38,96.47,66700.0,74.553,74.6071,74.5144,74.5839,66700.0
2015-04-06 15:20:00,96.46,96.53,96.37,96.37,63900.0,74.5762,74.6303,74.5066,74.5066,63900.0
2015-04-06 15:30:00,96.37,96.44,96.32,96.36,108200.0,74.5066,74.5607,74.468,74.4989,108200.0
2015-04-06 15:40:00,96.36,96.48,96.3,96.4,210600.0,74.4989,74.5917,74.4525,74.5298,210600.0
2015-04-06 15:50:00,96.4,96.42,96.25,96.3,311300.0,74.5298,74.5453,74.4138,74.4525,311300.0
2015-04-07 09:30:00,96.24,96.53,96.14,96.53,174000.0,74.4061,74.6303,74.3288,74.6303,174000.0
2015-04-07 09:40:00,96.54,96.68,96.32,96.59,125500.0,74.6381,74.7463,74.468,74.6767,125500.0
2015-04-07 09:50:00,96.6,96.64,96.49,96.5,70900.0,74.6844,74.7154,74.5994,74.6071,70900.0
2015-04-07 10:00:00,96.49,96.55,96.09,96.17,125700.0,74.5994,74.6458,74.2901,74.352,125700.0
2015-04-07 10:10:00,96.18,96.36,96.17,96.25,114700.0,74.3597,74.4989,74.352,74.4138,114700.0
2015-04-07 10:20:00,96.25,96.39,96.21,96.23,69100.0,74.4138,74.5221,74.3829,74.3984,69100.0
2015-04-07 10:30:00,96.23,96.35,96.2,96.27,54700.0,74.3984,74.4912,74.3752,74.4293,54700.0
2015-04-07 10:40:00,96.27,96.32,96.16,96.24,64400.0,74.4293,74.468,74.3443,74.4061,64400.0
2015-04-07 10:50:00,96.23,96.29,96.19,96.24,42000.0,74.3984,74.4448,74.3675,74.4061,42000.0
2015-04-07 11:00:00,96.24,96.32,96.17,96.27,70000.0,74.4061,74.468,74.352,74.4293,70000.0
2015-04-07 11:10:00,96.29,96.37,96.26,96.33,46900.0,74.4448,74.5066,74.4216,74.4757,46900.0
2015-04-07 11:20:00,96.31,96.5,96.25,96.5,76800.0,74.4602,74.6071,74.4138,74.6071,76800.0
2015-04-07 11:30:00,96.51,96.6,96.45,96.58,80500.0,74.6149,74.6844,74.5685,74.669,80500.0
2015-04-07 11:40:00,96.55,96.57,96.49,96.54,72700.0,74.6458,74.6612,74.5994,74.6381,72700.0
2015-04-07 11:50:00,96.55,96.58,96.41,96.47,74800.0,74.6458,74.669,74.5375,74.5839,74800.0
2015-04-07 12:00:00,96.49,96.57,96.42,96.43,45700.0,74.5994,74.6612,74.5453,74.553,45700.0
2015-04-07 12:10:00,96.42,96.56,96.42,96.55,63000.0,74.5453,74.6535,74.5453,74.6458,63000.0
2015-04-07 12:20:00,96.55,96.62,96.54,96.59,41700.0,74.6458,74.6999,74.6381,74.6767,41700.0
2015-04-07 12:30:00,96.59,96.62,96.56,96.61,37000.0,74.6767,74.6999,74.6535,74.6922,37000.0
2015-04-07 12:40:00,96.6,96.65,96.59,96.62,67300.0,74.6844,74.7231,74.6767,74.6999,67300.0
2015-04-07 12:50:00,96.62,96.62,96.51,96.59,47400.0,74.6999,74.6999,74.6149,74.6767,47400.0
2015-04-07 13:00:00,96.6,96.67,96.59,96.66,79900.0,74.6844,74.7386,74.6767,74.7308,79900.0
2015-04-07 13:10:00,96.66,96.71,96.59,96.68,67200.0,74.7308,74.7695,74.6767,74.7463,67200.0
2015-04-07 13:20:00,96.69,96.71,96.64,96.67,43500.0,74.754,74.7695,74.7154,74.7386,43500.0
2015-04-07 13:30:00,96.68,96.74,96.67,96.73,62300.0,74.7463,74.7927,74.7386,74.7849,62300.0
2015-04-07 13:40:00,96.73,96.79,96.7,96.78,79800.0,74.7849,74.8313,74.7618,74.8236,79800.0
2015-04-07 13:50:00,96.77,96.78,96.66,96.68,87200.0,74.8159,74.8236,74.7308,74.7463,87200.0
2015-04-07 14:00:00,96.67,96.76,96.59,96.7,73000.0,74.7386,74.8081,74.6767,74.7618,73000.0
2015-04-07 14:10:00,96.69,96.76,96.68,96.75,55500.0,74.754,74.8081,74.7463,74.8004,55500.0
2015-04-07 14:20:00,96.75,96.77,96.67,96.7,85800.0,74.8004,74.8159,74.7386,74.7618,85800.0
2015-04-07 14:30:00,96.7,96.75,96.66,96.7,100200.0,74.7618,74.8004,74.7308,74.7618,100200.0
2015-04-07 14:40:00,96.71,96.77,96.67,96.7,87000.0,74.7695,74.8159,74.7386,74.7618,87000.0
2015-04-07 14:50:00,96.7,96.71,96.6,96.63,85500.0,74.7618,74.7695,74.6844,74.7076,85500.0
2015-04-07 15:00:00,96.62,96.66,96.59,96.64,74400.0,74.6999,74.7308,74.6767,74.7154,74400.0
2015-04-07 15:10:00,96.63,96.67,96.59,96.66,109900.0,74.7076,74.7386,74.6767,74.7308,109900.0
2015-04-07 15:20:00,96.66,96.66,96.55,96.56,112300.0,74.7308,74.7308,74.6458,74.6535,112300.0
2015-04-07 15:30:00,96.56,96.57,96.34,96.36,100200.0,74.6535,74.6612,74.4834,74.4989,100200.0
2015-04-07 15:40:00,96.37,96.45,96.25,96.35,181500.0,74.5066,74.5685,74.4138,74.4912,181500.0
2015-04-07 15:50:00,96.35,96.41,96.29,96.33,329200.0,74.4912,74.5375,74.4448,74.4757,329200.0
2015-04-08 09:30:00,96.73,97.28,96.69,97.23,293000.0,74.7849,75.2102,74.754,75.1715,293000.0
2015-04-08 09:40:00,97.25,97.5,97.07,97.17,141800.0,75.187,75.3803,75.0478,75.1251,141800.0
2015-04-08 09:50:00,97.2,97.34,96.98,97.26,164300.0,75.1483,75.2566,74.9782,75.1947,164300.0
2015-04-08 10:00:00,97.23,97.3,96.82,97.0,113900.0,75.1715,75.2256,74.8545,74.9937,113900.0
2015-04-08 10:10:00,96.98,97.06,96.87,96.87,61100.0,74.9782,75.0401,74.8932,74.8932,61100.0
2015-04-08 10:20:00,96.86,96.95,96.85,96.91,83800.0,74.8855,74.955,74.8777,74.9241,83800.0
2015-04-08 10:30:00,96.92,96.97,96.76,96.78,58800.0,74.9318,74.9705,74.8081,74.8236,58800.0
2015-04-08 10:40:00,96.77,96.87,96.6,96.82,200100.0,74.8159,74.8932,74.6844,74.8545,200100.0
2015-04-08 10:50:00,96.82,96.92,96.78,96.79,51700.0,74.8545,74.9318,74.8236,74.8313,51700.0
2015-04-08 11:00:00,96.79,96.88,96.66,96.7,105600.0,74.8313,74.9009,74.7308,74.7618,105600.0
2015-04-08 11:10:00,96.7,96.78,96.65,96.74,66600.0,74.7618,74.8236,74.7231,74.7927,66600.0
2015-04-08 11:20:00,96.74,96.75,96.51,96.56,81000.0,74.7927,74.8004,74.6149,74.6535,81000.0
2015-04-08 11:30:00,96.56,96.59,96.44,96.48,49300.0,74.6535,74.6767,74.5607,74.5917,49300.0
2015-04-08 11:40:00,96.48,96.61,96.48,96.53,58800.0,74.5917,74.6922,74.5917,74.6303,58800.0
2015-04-08 11:50:00,96.54,96.56,96.47,96.5,26700.0,74.6381,74.6535,74.5839,74.6071,26700.0
2015-04-08 12:00:00,96.51,96.51,96.35,96.4,69200.0,74.6149,74.6149,74.4912,74.5298,69200.0
2015-04-08 12:10:00,96.41,96.43,96.36,96.4,37500.0,74.5375,74.553,74.4989,74.5298,37500.0
2015-04-08 12:20:00,96.4,96.45,96.38,96.39,47700.0,74.5298,74.5685,74.5144,74.5221,47700.0
2015-04-08 12:30:00,96.38,96.42,96.33,96.33,29800.0,74.5144,74.5453,74.4757,74.4757,29800.0
2015-04-08 12:40:00,96.35,96.45,96.35,96.41,23100.0,74.4912,74.5685,74.4912,74.5375,23100.0
2015-04-08 12:50:00,96.41,96.48,96.33,96.37,60100.0,74.5375,74.5917,74.4757,74.5066,60100.0
2015-04-08 13:00:00,96.37,96.45,96.35,96.44,40000.0,74.5066,74.5685,74.4912,74.5607,40000.0
2015-04-08 13:10:00,96.45,96.48,96.36,96.39,32000.0,74.5685,74.5917,74.4989,74.5221,32000.0
2015-04-08 13:20:00,96.4,96.43,96.36,96.4,35300.0,74.5298,74.553,74.4989,74.5298,35300.0
2015-04-08 13:30:00,96.38,96.41,96.35,96.36,40100.0,74.5144,74.5375,74.4912,74.4989,40100.0
2015-04-08 13:40:00,96.35,96.41,96.33,96.4,47000.0,74.4912,74.5375,74.4757,74.5298,47000.0
2015-04-08 13:50:00,96.4,96.46,96.36,96.38,50600.0,74.5298,74.5762,74.4989,74.5144,50600.0
2015-04-08 14:00:00,96.38,96.39,96.0,96.02,109700.0,74.5144,74.5221,74.2206,74.236,109700.0
2015-04-08 14:10:00,96.01,96.47,95.98,96.42,92300.0,74.2283,74.5839,74.2051,74.5453,92300.0
2015-04-08 14:20:00,96.44,96.57,96.25,96.26,79800.0,74.5607,74.6612,74.4138,74.4216,79800.0
2015-04-08 14:30:00,96.29,96.4,96.23,96.36,67100.0,74.4448,74.5298,74.3984,74.4989,67100.0
2015-04-08 14:40:00,96.37,96.46,96.28,96.46,124200.0,74.5066,74.5762,74.437,74.5762,124200.0
2015-04-08 14:50:00,96.46,96.48,96.34,96.43,131400.0,74.5762,74.5917,74.4834,74.553,131400.0
2015-04-08 15:00:00,96.43,96.5,96.43,96.46,72800.0,74.553,74.6071,74.553,74.5762,72800.0
2015-04-08 15:10:00,96.46,96.59,96.44,96.59,143200.0,74.5762,74.6767,74.5607,74.6767,143200.0
2015-04-08 15:20:00,96.57,96.72,96.52,96.68,141500.0,74.6612,74.7772,74.6226,74.7463,141500.0
2015-04-08 15:30:00,96.69,96.71,96.6,96.7,156000.0,74.754,74.7695,74.6844,74.7618,156000.0
2015-04-08 15:40:00,96.71,96.78,96.63,96.68,196500.0,74.7695,74.8236,74.7076,74.7463,196500.0
2015-04-08 15:50:00,96.68,96.85,96.65,96.85,331500.0,74.7463,74.8777,74.7231,74.8777,331500.0
2015-04-09 09:30:00,96.85,97.43,96.8,97.33,291200.0,74.8777,75.3261,74.8391,75.2488,291200.0
2015-04-09 09:40:00,97.34,97.36,97.12,97.13,95900.0,75.2566,75.272,75.0865,75.0942,95900.0
2015-04-09 09:50:00,97.12,97.12,96.96,97.05,276000.0,75.0865,75.0865,74.9628,75.0324,276000.0
2015-04-09 10:00:00,97.05,97.25,96.73,97.03,169800.0,75.0324,75.187,74.7849,75.0169,169800.0
2015-04-09 10:10:00,97.03,97.05,96.79,96.82,103900.0,75.0169,75.0324,74.8313,74.8545,103900.0
2015-04-09 10:20:00,96.81,96.81,96.59,96.61,98900.0,74.8468,74.8468,74.6767,74.6922,98900.0
2015-04-09 10:30:00,96.62,96.65,96.5,96.57,43500.0,74.6999,74.7231,74.6071,74.6612,43500.0
2015-04-09 10:40:00,96.57,96.59,96.34,96.34,57700.0,74.6612,74.6767,74.4834,74.4834,57700.0
2015-04-09 10:50:00,96.35,96.74,96.34,96.74,253500.0,74.4912,74.7927,74.4834,74.7927,253500.0
2015-04-09 11:00:00,96.72,96.78,96.5,96.53,98700.0,74.7772,74.8236,74.6071,74.6303,98700.0
2015-04-09 11:10:00,96.51,96.6,96.46,96.46,50000.0,74.6149,74.6844,74.5762,74.5762,50000.0
2015-04-09 11:20:00,96.46,96.46,96.21,96.3,64600.0,74.5762,74.5762,74.3829,74.4525,64600.0
2015-04-09 11:30:00,96.32,96.44,96.29,96.33,27600.0,74.468,74.5607,74.4448,74.4757,27600.0
2015-04-09 11:40:00,96.34,96.59,96.33,96.57,38100.0,74.4834,74.6767,74.4757,74.6612,38100.0
2015-04-09 11:50:00,96.58,96.64,96.46,96.52,84800.0,74.669,74.7154,74.5762,74.6226,84800.0
2015-04-09 12:00:00,96.53,96.57,96.35,96.39,61800.0,74.6303,74.6612,74.4912,74.5221,61800.0
2015-04-09 12:10:00,96.38,96.48,96.31,96.43,28400.0,74.5144,74.5917,74.4602,74.553,28400.0
2015-04-09 12:20:00,96.43,96.52,96.37,96.37,54700.0,74.553,74.6226,74.5066,74.5066,54700.0
2015-04-09 12:30:00,96.38,96.39,96.29,96.34,26700.0,74.5144,74.5221,74.4448,74.4834,26700.0
2015-04-09 12:40:00,96.33,96.46,96.29,96.43,72400.0,74.4757,74.5762,74.4448,74.553,72400.0
2015-04-09 12:50:00,96.44,96.55,96.43,96.53,45600.0,74.5607,74.6458,74.553,74.6303,45600.0
2015-04-09 13:00:00,96.54,96.63,96.44,96.46,125500.0,74.6381,74.7076,74.5607,74.5762,125500.0
2015-04-09 13:10:00,96.47,96.62,96.45,96.59,141100.0,74.5839,74.6999,74.5685,74.6767,141100.0
2015-04-09 13:20:00,96.59,96.76,96.57,96.7,82900.0,74.6767,74.8081,74.6612,74.7618,82900.0
2015-04-09 13:30:00,96.7,96.74,96.56,96.57,112400.0,74.7618,74.7927,74.6535,74.6612,112400.0
2015-04-09 13:40:00,96.56,96.57,96.46,96.46,56400.0,74.6535,74.6612,74.5762,74.5762,56400.0
2015-04-09 13:50:00,96.47,96.53,96.41,96.42,27400.0,74.5839,74.6303,74.5375,74.5453,27400.0
2015-04-09 14:00:00,96.41,96.47,96.37,96.45,26800.0,74.5375,74.5839,74.5066,74.5685,26800.0
2015-04-09 14:10:00,96.46,96.49,96.38,96.4,23700.0,74.5762,74.5994,74.5144,74.5298,23700.0
2015-04-09 14:20:00,96.39,96.4,96.31,96.38,57400.0,74.5221,74.5298,74.4602,74.5144,57400.0
2015-04-09 14:30:00,96.38,96.47,96.35,96.43,74900.0,74.5144,74.5839,74.4912,74.553,74900.0
2015-04-09 14:40:00,96.44,96.44,96.28,96.3,44600.0,74.5607,74.5607,74.437,74.4525,44600.0
2015-04-09 14:50:00,96.3,96.41,96.28,96.38,35400.0,74.4525,74.5375,74.437,74.5144,35400.0
2015-04-09 15:00:00,96.39,96.41,96.31,96.4,92000.0,74.5221,74.5375,74.4602,74.5298,92000.0
2015-04-09 15:10:00,96.39,96.61,96.38,96.47,116400.0,74.5221,74.6922,74.5144,74.5839,116400.0
2015-04-09 15:20:00,96.5,96.55,96.46,96.54,75300.0,74.6071,74.6458,74.5762,74.6381,75300.0
2015-04-09 15:30:00,96.56,96.6,96.37,96.4,105000.0,74.6535,74.6844,74.5066,74.5298,105000.0
2015-04-09 15:40:00,96.4,96.58,96.37,96.49,174300.0,74.5298,74.669,74.5066,74.5994,174300.0
2015-04-09 15:50:00,96.48,96.6,96.48,96.54,273800.0,74.5917,74.6844,74.5917,74.6381,273800.0
2015-04-10 09:30:00,96.9,96.99,96.73,96.92,141000.0,74.9164,74.986,74.7849,74.9318,141000.0
2015-04-10 09:40:00,96.92,96.93,96.56,96.78,104500.0,74.9318,74.9396,74.6535,74.8236,104500.0
2015-04-10 09:50:00,96.78,96.95,96.78,96.94,89200.0,74.8236,74.955,74.8236,74.9473,89200.0
2015-04-10 10:00:00,96.96,97.36,96.94,97.28,190200.0,74.9628,75.272,74.9473,75.2102,190200.0
2015-04-10 10:10:00,97.29,97.38,97.0,97.04,107900.0,75.2179,75.2875,74.9937,75.0246,107900.0
2015-04-10 10:20:00,97.04,97.2,96.97,97.05,36400.0,75.0246,75.1483,74.9705,75.0324,36400.0
2015-04-10 10:30:00,97.05,97.05,96.93,96.99,72700.0,75.0324,75.0324,74.9396,74.986,72700.0
2015-04-10 10:40:00,96.99,97.09,96.86,97.05,119500.0,74.986,75.0633,74.8855,75.0324,119500.0
2015-04-10 10:50:00,97.04,97.17,96.99,97.06,53900.0,75.0246,75.1251,74.986,75.0401,53900.0
2015-04-10 11:00:00,97.06,97.23,96.99,97.19,38200.0,75.0401,75.1715,74.986,75.1406,38200.0
2015-04-10 11:10:00,97.18,97.21,97.03,97.07,72700.0,75.1329,75.1561,75.0169,75.0478,72700.0
2015-04-10 11:20:00,97.07,97.34,97.04,97.33,119500.0,75.0478,75.2566,75.0246,75.2488,119500.0
2015-04-10 11:30:00,97.32,97.48,97.25,97.45,107600.0,75.2411,75.3648,75.187,75.3416,107600.0
2015-04-10 11:40:00,97.45,97.47,97.33,97.38,85400.0,75.3416,75.3571,75.2488,75.2875,85400.0
2015-04-10 11:50:00,97.37,97.39,97.23,97.34,42600.0,75.2798,75.2952,75.1715,75.2566,42600.0
2015-04-10 12:00:00,97.32,97.56,97.3,97.49,119000.0,75.2411,75.4266,75.2256,75.3725,119000.0
2015-04-10 12:10:00,97.48,97.54,97.44,97.47,38700.0,75.3648,75.4112,75.3339,75.3571,38700.0
2015-04-10 12:20:00,97.48,97.49,97.3,97.31,46900.0,75.3648,75.3725,75.2256,75.2334,46900.0
2015-04-10 12:30:00,97.3,97.48,97.3,97.37,76400.0,75.2256,75.3648,75.2256,75.2798,76400.0
2015-04-10 12:40:00,97.37,97.47,97.34,97.45,82200.0,75.2798,75.3571,75.2566,75.3416,82200.0
2015-04-10 12:50:00,97.46,97.48,97.38,97.38,20400.0,75.3493,75.3648,75.2875,75.2875,20400.0
2015-04-10 13:00:00,97.39,97.4,97.29,97.33,34200.0,75.2952,75.3029,75.2179,75.2488,34200.0
2015-04-10 13:10:00,97.32,97.37,97.31,97.34,38200.0,75.2411,75.2798,75.2334,75.2566,38200.0
2015-04-10 13:20:00,97.34,97.38,97.24,97.28,108900.0,75.2566,75.2875,75.1792,75.2102,108900.0
2015-04-10 13:30:00,97.28,97.32,97.23,97.31,45900.0,75.2102,75.2411,75.1715,75.2334,45900.0
2015-04-10 13:40:00,97.31,97.34,97.28,97.3,54500.0,75.2334,75.2566,75.2102,75.2256,54500.0
2015-04-10 13:50:00,97.3,97.36,97.28,97.35,74500.0,75.2256,75.272,75.2102,75.2643,74500.0
2015-04-10 14:00:00,97.36,97.43,97.34,97.42,140400.0,75.272,75.3261,75.2566,75.3184,140400.0
2015-04-10 14:10:00,97.41,97.44,97.39,97.41,70500.0,75.3107,75.3339,75.2952,75.3107,70500.0
2015-04-10 14:20:00,97.4,97.44,97.38,97.4,94400.0,75.3029,75.3339,75.2875,75.3029,94400.0
2015-04-10 14:30:00,97.39,97.43,97.38,97.4,84900.0,75.2952,75.3261,75.2875,75.3029,84900.0
2015-04-10 14:40:00,97.41,97.47,97.38,97.4,113100.0,75.3107,75.3571,75.2875,75.3029,113100.0
2015-04-10 14:50:00,97.4,97.5,97.39,97.5,86600.0,75.3029,75.3803,75.2952,75.3803,86600.0
2015-04-10 15:00:00,97.5,97.63,97.5,97.57,156400.0,75.3803,75.4808,75.3803,75.4344,156400.0
2015-04-10 15:10:00,97.58,97.77,97.57,97.74,222200.0,75.4421,75.589,75.4344,75.5658,222200.0
2015-04-10 15:20:00,97.73,97.76,97.66,97.75,146200.0,75.5581,75.5813,75.504,75.5735,146200.0
2015-04-10 15:30:00,97.75,97.9,97.68,97.9,166700.0,75.5735,75.6895,75.5194,75.6895,166700.0
2015-04-10 15:40:00,97.9,97.95,97.82,97.87,245900.0,75.6895,75.7282,75.6277,75.6663,245900.0
2015-04-10 15:50:00,97.86,97.95,97.76,97.81,591800.0,75.6586,75.7282,75.5813,75.6199,591800.0
2015-04-13 09:30:00,97.41,97.65,97.07,97.65,257000.0,75.3107,75.4962,75.0478,75.4962,257000.0
2015-04-13 09:40:00,97.64,97.7,97.5,97.55,109200.0,75.4885,75.5349,75.3803,75.4189,109200.0
2015-04-13 09:50:00,97.56,97.72,97.56,97.67,76900.0,75.4266,75.5503,75.4266,75.5117,76900.0
2015-04-13 10:00:00,97.66,97.69,97.54,97.6,113200.0,75.504,75.5272,75.4112,75.4576,113200.0
2015-04-13 10:10:00,97.6,97.74,97.58,97.6,94300.0,75.4576,75.5658,75.4421,75.4576,94300.0
2015-04-13 10:20:00,97.59,97.75,97.57,97.6,103100.0,75.4498,75.5735,75.4344,75.4576,103100.0
2015-04-13 10:30:00,97.61,97.72,97.53,97.56,76700.0,75.4653,75.5503,75.4035,75.4266,76700.0
2015-04-13 10:40:00,97.56,97.65,97.42,97.49,91100.0,75.4266,75.4962,75.3184,75.3725,91100.0
2015-04-13 10:50:00,97.49,97.56,97.41,97.48,55600.0,75.3725,75.4266,75.3107,75.3648,55600.0
2015-04-13 11:00:00,97.48,97.53,97.38,97.46,45200.0,75.3648,75.4035,75.2875,75.3493,45200.0
2015-04-13 11:10:00,97.46,97.47,97.37,97.45,50900.0,75.3493,75.3571,75.2798,75.3416,50900.0
2015-04-13 11:20:00,97.44,97.5,97.38,97.4,50100.0,75.3339,75.3803,75.2875,75.3029,50100.0
2015-04-13 11:30:00,97.4,97.49,97.32,97.32,63800.0,75.3029,75.3725,75.2411,75.2411,63800.0
2015-04-13 11:40:00,97.33,97.35,97.25,97.27,32300.0,75.2488,75.2643,75.187,75.2024,32300.0
2015-04-13 11:50:00,97.27,97.33,97.14,97.16,40600.0,75.2024,75.2488,75.1019,75.1174,40600.0
2015-04-13 12:00:00,97.16,97.16,97.07,97.16,108800.0,75.1174,75.1174,75.0478,75.1174,108800.0
2015-04-13 12:10:00,97.16,97.24,97.13,97.2,76000.0,75.1174,75.1792,75.0942,75.1483,76000.0
2015-04-13 12:20:00,97.19,97.23,97.14,97.17,35400.0,75.1406,75.1715,75.1019,75.1251,35400.0
2015-04-13 12:30:00,97.17,97.27,97.17,97.25,49900.0,75.1251,75.2024,75.1251,75.187,49900.0
2015-04-13 12:40:00,97.25,97.34,97.22,97.3,81600.0,75.187,75.2566,75.1638,75.2256,81600.0
2015-04-13 12:50:00,97.31,97.39,97.3,97.33,59400.0,75.2334,75.2952,75.2256,75.2488,59400.0
2015-04-13 13:00:00,97.35,97.37,97.32,97.34,89400.0,75.2643,75.2798,75.2411,75.2566,89400.0
2015-04-13 13:10:00,97.33,97.37,97.32,97.34,54800.0,75.2488,75.2798,75.2411,75.2566,54800.0
2015-04-13 13:20:00,97.34,97.38,97.33,97.34,65900.0,75.2566,75.2875,75.2488,75.2566,65900.0
2015-04-13 13:30:00,97.34,97.38,97.33,97.35,62200.0,75.2566,75.2875,75.2488,75.2643,62200.0
2015-04-13 13:40:00,97.36,97.47,97.35,97.44,73800.0,75.272,75.3571,75.2643,75.3339,73800.0
2015-04-13 13:50:00,97.44,97.52,97.43,97.52,73400.0,75.3339,75.3957,75.3261,75.3957,73400.0
2015-04-13 14:00:00,97.51,97.55,97.45,97.48,79100.0,75.388,75.4189,75.3416,75.3648,79100.0
2015-04-13 14:10:00,97.47,97.54,97.46,97.5,102400.0,75.3571,75.4112,75.3493,75.3803,102400.0
2015-04-13 14:20:00,97.51,97.53,97.49,97.49,62300.0,75.388,75.4035,75.3725,75.3725,62300.0
2015-04-13 14:30:00,97.5,97.59,97.49,97.55,139600.0,75.3803,75.4498,75.3725,75.4189,139600.0
2015-04-13 14:40:00,97.55,97.58,97.54,97.55,77800.0,75.4189,75.4421,75.4112,75.4189,77800.0
2015-04-13 14:50:00,97.55,97.6,97.54,97.56,183600.0,75.4189,75.4576,75.4112,75.4266,183600.0
2015-04-13 15:00:00,97.55,97.66,97.51,97.64,126400.0,75.4189,75.504,75.388,75.4885,126400.0
2015-04-13 15:10:00,97.64,97.7,97.62,97.67,124800.0,75.4885,75.5349,75.473,75.5117,124800.0
2015-04-13 15:20:00,97.67,97.68,97.53,97.62,200400.0,75.5117,75.5194,75.4035,75.473,200400.0
2015-04-13 15:30:00,97.61,97.65,97.54,97.58,295900.0,75.4653,75.4962,75.4112,75.4421,295900.0
2015-04-13 15:40:00,97.57,97.68,97.56,97.64,427400.0,75.4344,75.5194,75.4266,75.4885,427400.0
2015-04-13 15:50:00,97.64,97.66,97.47,97.47,433300.0,75.4885,75.504,75.3571,75.3571,433300.0
2015-04-14 09:30:00,97.16,97.52,97.11,97.25,399700.0,75.1174,75.3957,75.0787,75.187,399700.0
2015-04-14 09:40:00,97.25,97.35,97.22,97.3,333400.0,75.187,75.2643,75.1638,75.2256,333400.0
2015-04-14 09:50:00,97.31,97.46,97.28,97.37,453100.0,75.2334,75.3493,75.2102,75.2798,453100.0
2015-04-14 10:00:00,97.37,97.4,97.0,97.15,163800.0,75.2798,75.3029,74.9937,75.1097,163800.0
2015-04-14 10:10:00,97.14,97.25,97.08,97.17,93700.0,75.1019,75.187,75.0555,75.1251,93700.0
2015-04-14 10:20:00,97.19,97.28,97.13,97.19,85600.0,75.1406,75.2102,75.0942,75.1406,85600.0
2015-04-14 10:30:00,97.19,97.2,96.97,97.06,110200.0,75.1406,75.1483,74.9705,75.0401,110200.0
2015-04-14 10:40:00,97.06,97.17,97.01,97.16,85500.0,75.0401,75.1251,75.0014,75.1174,85500.0
2015-04-14 10:50:00,97.17,97.21,97.11,97.15,45900.0,75.1251,75.1561,75.0787,75.1097,45900.0
2015-04-14 11:00:00,97.15,97.15,97.03,97.1,49300.0,75.1097,75.1097,75.0169,75.071,49300.0
2015-04-14 11:10:00,97.1,97.46,97.07,97.4,104300.0,75.071,75.3493,75.0478,75.3029,104300.0
2015-04-14 11:20:00,97.43,97.46,97.2,97.24,48800.0,75.3261,75.3493,75.1483,75.1792,48800.0
2015-04-14 11:30:00,97.24,97.34,97.19,97.21,26100.0,75.1792,75.2566,75.1406,75.1561,26100.0
2015-04-14 11:40:00,97.22,97.32,97.21,97.3,23600.0,75.1638,75.2411,75.1561,75.2256,23600.0
2015-04-14 11:50:00,97.28,97.44,97.26,97.42,30800.0,75.2102,75.3339,75.1947,75.3184,30800.0
2015-04-14 12:00:00,97.42,97.58,97.4,97.55,56400.0,75.3184,75.4421,75.3029,75.4189,56400.0
2015-04-14 12:10:00,97.52,97.53,97.43,97.44,17900.0,75.3957,75.4035,75.3261,75.3339,17900.0
2015-04-14 12:20:00,97.43,97.44,97.34,97.36,39700.0,75.3261,75.3339,75.2566,75.272,39700.0
2015-04-14 12:30:00,97.37,97.7,97.37,97.69,71900.0,75.2798,75.5349,75.2798,75.5272,71900.0
2015-04-14 12:40:00,97.7,97.74,97.64,97.71,43400.0,75.5349,75.5658,75.4885,75.5426,43400.0
2015-04-14 12:50:00,97.7,97.72,97.56,97.58,30500.0,75.5349,75.5503,75.4266,75.4421,30500.0
2015-04-14 13:00:00,97.57,97.63,97.57,97.57,20100.0,75.4344,75.4808,75.4344,75.4344,20100.0
2015-04-14 13:10:00,97.57,97.59,97.49,97.53,45700.0,75.4344,75.4498,75.3725,75.4035,45700.0
2015-04-14 13:20:00,97.53,97.57,97.46,97.53,31500.0,75.4035,75.4344,75.3493,75.4035,31500.0
2015-04-14 13:30:00,97.53,97.59,97.5,97.52,31300.0,75.4035,75.4498,75.3803,75.3957,31300.0
2015-04-14 13:40:00,97.52,97.55,97.48,97.5,23800.0,75.3957,75.4189,75.3648,75.3803,23800.0
2015-04-14 13:50:00,97.49,97.58,97.45,97.55,46900.0,75.3725,75.4421,75.3416,75.4189,46900.0
2015-04-14 14:00:00,97.55,97.65,97.49,97.62,39200.0,75.4189,75.4962,75.3725,75.473,39200.0
2015-04-14 14:10:00,97.6,97.63,97.54,97.57,38500.0,75.4576,75.4808,75.4112,75.4344,38500.0
2015-04-14 14:20:00,97.57,97.57,97.48,97.51,120800.0,75.4344,75.4344,75.3648,75.388,120800.0
2015-04-14 14:30:00,97.51,97.6,97.48,97.52,61400.0,75.388,75.4576,75.3648,75.3957,61400.0
2015-04-14 14:40:00,97.51,97.58,97.49,97.53,97900.0,75.388,75.4421,75.3725,75.4035,97900.0
2015-04-14 14:50:00,97.53,97.58,97.49,97.56,69400.0,75.4035,75.4421,75.3725,75.4266,69400.0
2015-04-14 15:00:00,97.56,97.65,97.53,97.55,44500.0,75.4266,75.4962,75.4035,75.4189,44500.0
2015-04-14 15:10:00,97.55,97.6,97.51,97.53,59900.0,75.4189,75.4576,75.388,75.4035,59900.0
2015-04-14 15:20:00,97.52,97.54,97.48,97.53,80700.0,75.3957,75.4112,75.3648,75.4035,80700.0
2015-04-14 15:30:00,97.52,97.56,97.49,97.5,96300.0,75.3957,75.4266,75.3725,75.3803,96300.0
2015-04-14 15:40:00,97.51,97.55,97.49,97.51,123800.0,75.388,75.4189,75.3725,75.388,123800.0
2015-04-14 15:50:00,97.5,97.58,97.47,97.57,241200.0,75.3803,75.4421,75.3571,75.4344,241200.0
2015-04-15 09:30:00,97.0,97.55,96.75,97.01,786500.0,74.9937,75.4189,74.8004,75.0014,786500.0
2015-04-15 09:40:00,97.03,97.12,96.94,97.06,171300.0,75.0169,75.0865,74.9473,75.0401,171300.0
2015-04-15 09:50:00,97.06,97.17,96.95,97.11,229200.0,75.0401,75.1251,74.955,75.0787,229200.0
2015-04-15 10:00:00,97.12,97.28,97.09,97.27,248500.0,75.0865,75.2102,75.0633,75.2024,248500.0
2015-04-15 10:10:00,97.27,97.52,97.22,97.25,346800.0,75.2024,75.3957,75.1638,75.187,346800.0
2015-04-15 10:20:00,97.27,97.32,97.23,97.25,115800.0,75.2024,75.2411,75.1715,75.187,115800.0
2015-04-15 10:30:00,97.26,97.32,97.2,97.3,128500.0,75.1947,75.2411,75.1483,75.2256,128500.0
2015-04-15 10:40:00,97.28,97.31,97.23,97.25,178900.0,75.2102,75.2334,75.1715,75.187,178900.0
2015-04-15 10:50:00,97.25,97.34,97.24,97.28,76100.0,75.187,75.2566,75.1792,75.2102,76100.0
2015-04-15 11:00:00,97.28,97.3,97.23,97.23,58900.0,75.2102,75.2256,75.1715,75.1715,58900.0
2015-04-15 11:10:00,97.22,97.23,97.17,97.18,125000.0,75.1638,75.1715,75.1251,75.1329,125000.0
2015-04-15 11:20:00,97.18,97.21,97.17,97.21,109600.0,75.1329,75.1561,75.1251,75.1561,109600.0
2015-04-15 11:30:00,97.21,97.22,96.92,96.93,178600.0,75.1561,75.1638,74.9318,74.9396,178600.0
2015-04-15 11:40:00,96.92,96.97,96.84,96.93,92700.0,74.9318,74.9705,74.87,74.9396,92700.0
2015-04-15 11:50:00,96.93,96.98,96.93,96.95,56700.0,74.9396,74.9782,74.9396,74.955,56700.0
2015-04-15 12:00:00,96.95,97.01,96.93,96.98,91900.0,74.955,75.0014,74.9396,74.9782,91900.0
2015-04-15 12:10:00,96.98,96.98,96.93,96.94,41100.0,74.9782,74.9782,74.9396,74.9473,41100.0
2015-04-15 12:20:00,96.94,96.98,96.91,96.92,43200.0,74.9473,74.9782,74.9241,74.9318,43200.0
2015-04-15 12:30:00,96.92,96.94,96.82,96.86,48900.0,74.9318,74.9473,74.8545,74.8855,48900.0
2015-04-15 12:40:00,96.86,96.88,96.85,96.87,19600.0,74.8855,74.9009,74.8777,74.8932,19600.0
2015-04-15 12:50:00,96.87,97.01,96.86,96.97,46100.0,74.8932,75.0014,74.8855,74.9705,46100.0
2015-04-15 13:00:00,96.96,96.98,96.78,96.81,79700.0,74.9628,74.9782,74.8236,74.8468,79700.0
2015-04-15 13:10:00,96.82,96.86,96.8,96.84,74500.0,74.8545,74.8855,74.8391,74.87,74500.0
2015-04-15 13:20:00,96.84,96.86,96.67,96.83,146200.0,74.87,74.8855,74.7386,74.8623,146200.0
2015-04-15 13:30:00,96.83,96.84,96.69,96.69,64000.0,74.8623,74.87,74.754,74.754,64000.0
2015-04-15 13:40:00,96.7,96.72,96.63,96.67,94900.0,74.7618,74.7772,74.7076,74.7386,94900.0
2015-04-15 13:50:00,96.66,96.78,96.66,96.78,93200.0,74.7308,74.8236,74.7308,74.8236,93200.0
2015-04-15 14:00:00,96.77,96.84,96.68,96.76,105300.0,74.8159,74.87,74.7463,74.8081,105300.0
2015-04-15 14:10:00,96.76,96.8,96.65,96.66,136300.0,74.8081,74.8391,74.7231,74.7308,136300.0
2015-04-15 14:20:00,96.67,96.74,96.59,96.64,57800.0,74.7386,74.7927,74.6767,74.7154,57800.0
2015-04-15 14:30:00,96.64,96.68,96.5,96.55,70000.0,74.7154,74.7463,74.6071,74.6458,70000.0
2015-04-15 14:40:00,96.54,96.57,96.48,96.48,99300.0,74.6381,74.6612,74.5917,74.5917,99300.0
2015-04-15 14:50:00,96.48,96.49,96.31,96.38,123000.0,74.5917,74.5994,74.4602,74.5144,123000.0
2015-04-15 15:00:00,96.39,96.4,96.27,96.36,141600.0,74.5221,74.5298,74.4293,74.4989,141600.0
2015-04-15 15:10:00,96.36,96.46,96.34,96.44,136000.0,74.4989,74.5762,74.4834,74.5607,136000.0
2015-04-15 15:20:00,96.44,96.54,96.42,96.54,103400.0,74.5607,74.6381,74.5453,74.6381,103400.0
2015-04-15 15:30:00,96.53,96.54,96.34,96.36,142900.0,74.6303,74.6381,74.4834,74.4989,142900.0
2015-04-15 15:40:00,96.36,96.39,96.3,96.36,147000.0,74.4989,74.5221,74.4525,74.4989,147000.0
2015-04-15 15:50:00,96.37,96.45,96.32,96.41,368400.0,74.5066,74.5685,74.468,74.5375,368400.0
2015-04-16 09:30:00,96.37,97.44,96.25,97.31,410600.0,74.5066,75.3339,74.4138,75.2334,410600.0
2015-04-16 09:40:00,97.34,97.4,96.95,97.13,179200.0,75.2566,75.3029,74.955,75.0942,179200.0
2015-04-16 09:50:00,97.13,97.15,96.82,96.83,80100.0,75.0942,75.1097,74.8545,74.8623,80100.0
2015-04-16 10:00:00,96.86,96.95,96.72,96.73,100300.0,74.8855,74.955,74.7772,74.7849,100300.0
2015-04-16 10:10:00,96.73,96.81,96.57,96.62,80000.0,74.7849,74.8468,74.6612,74.6999,80000.0
2015-04-16 10:20:00,96.63,96.63,96.45,96.49,106900.0,74.7076,74.7076,74.5685,74.5994,106900.0
2015-04-16 10:30:00,96.5,96.53,96.39,96.45,86700.0,74.6071,74.6303,74.5221,74.5685,86700.0
2015-04-16 10:40:00,96.45,96.54,96.4,96.47,100600.0,74.5685,74.6381,74.5298,74.5839,100600.0
2015-04-16 10:50:00,96.47,96.51,96.41,96.42,89000.0,74.5839,74.6149,74.5375,74.5453,89000.0
2015-04-16 11:00:00,96.42,96.47,96.37,96.45,66000.0,74.5453,74.5839,74.5066,74.5685,66000.0
2015-04-16 11:10:00,96.45,96.47,96.27,96.29,73600.0,74.5685,74.5839,74.4293,74.4448,73600.0
2015-04-16 11:20:00,96.29,96.32,96.16,96.16,96900.0,74.4448,74.468,74.3443,74.3443,96900.0
2015-04-16 11:30:00,96.16,96.2,95.97,95.98,94200.0,74.3443,74.3752,74.1974,74.2051,94200.0
2015-04-16 11:40:00,96.0,96.01,95.83,95.9,86400.0,74.2206,74.2283,74.0891,74.1433,86400.0
2015-04-16 11:50:00,95.9,95.93,95.85,95.87,63700.0,74.1433,74.1664,74.1046,74.1201,63700.0
2015-04-16 12:00:00,95.86,95.9,95.76,95.78,90700.0,74.1123,74.1433,74.035,74.0505,90700.0
2015-04-16 12:10:00,95.78,95.86,95.76,95.77,65700.0,74.0505,74.1123,74.035,74.0427,65700.0
2015-04-16 12:20:00,95.77,95.8,95.66,95.67,65500.0,74.0427,74.0659,73.9577,73.9654,65500.0
2015-04-16 12:30:00,95.68,95.7,95.62,95.65,91600.0,73.9732,73.9886,73.9268,73.95,91600.0
2015-04-16 12:40:00,95.63,95.74,95.6,95.6,90100.0,73.9345,74.0195,73.9113,73.9113,90100.0
2015-04-16 12:50:00,95.61,95.67,95.55,95.59,81300.0,73.919,73.9654,73.8727,73.9036,81300.0
2015-04-16 13:00:00,95.58,95.77,95.57,95.77,86000.0,73.8958,74.0427,73.8881,74.0427,86000.0
2015-04-16 13:10:00,95.77,95.84,95.74,95.78,75600.0,74.0427,74.0969,74.0195,74.0505,75600.0
2015-04-16 13:20:00,95.78,95.83,95.71,95.74,72500.0,74.0505,74.0891,73.9964,74.0195,72500.0
2015-04-16 13:30:00,95.74,95.82,95.65,95.8,71400.0,74.0195,74.0814,73.95,74.0659,71400.0
2015-04-16 13:40:00,95.82,95.95,95.78,95.94,89800.0,74.0814,74.1819,74.0505,74.1742,89800.0
2015-04-16 13:50:00,95.95,96.05,95.92,96.05,63500.0,74.1819,74.2592,74.1587,74.2592,63500.0
2015-04-16 14:00:00,96.05,96.11,95.94,95.95,73300.0,74.2592,74.3056,74.1742,74.1819,73300.0
2015-04-16 14:10:00,95.96,95.98,95.86,95.88,80500.0,74.1896,74.2051,74.1123,74.1278,80500.0
2015-04-16 14:20:00,95.87,95.88,95.8,95.83,86700.0,74.1201,74.1278,74.0659,74.0891,86700.0
2015-04-16 14:30:00,95.85,95.85,95.75,95.8,90700.0,74.1046,74.1046,74.0273,74.0659,90700.0
2015-04-16 14:40:00,95.81,95.86,95.77,95.78,94300.0,74.0737,74.1123,74.0427,74.0505,94300.0
2015-04-16 14:50:00,95.78,95.84,95.75,95.75,91500.0,74.0505,74.0969,74.0273,74.0273,91500.0
2015-04-16 15:00:00,95.76,95.8,95.72,95.79,113800.0,74.035,74.0659,74.0041,74.0582,113800.0
2015-04-16 15:10:00,95.79,95.79,95.66,95.66,99300.0,74.0582,74.0582,73.9577,73.9577,99300.0
2015-04-16 15:20:00,95.66,95.7,95.5,95.53,155700.0,73.9577,73.9886,73.834,73.8572,155700.0
2015-04-16 15:30:00,95.53,95.71,95.51,95.68,115400.0,73.8572,73.9964,73.8417,73.9732,115400.0
2015-04-16 15:40:00,95.69,95.71,95.54,95.67,199900.0,73.9809,73.9964,73.8649,73.9654,199900.0
2015-04-16 15:50:00,95.67,95.67,95.58,95.64,330700.0,73.9654,73.9654,73.8958,73.9422,330700.0
2015-04-17 09:30:00,95.13,95.34,94.94,95.06,466300.0,73.5479,73.7103,73.401,73.4938,466300.0
2015-04-17 09:40:00,95.04,95.09,94.75,94.99,153600.0,73.4784,73.517,73.2542,73.4397,153600.0
2015-04-17 09:50:00,94.97,95.01,94.88,94.96,176900.0,73.4242,73.4552,73.3547,73.4165,176900.0
2015-04-17 10:00:00,94.95,95.01,94.81,94.87,246400.0,73.4088,73.4552,73.3005,73.3469,246400.0
2015-04-17 10:10:00,94.87,95.11,94.86,95.06,190900.0,73.3469,73.5325,73.3392,73.4938,190900.0
2015-04-17 10:20:00,95.05,95.16,94.99,95.13,82600.0,73.4861,73.5711,73.4397,73.5479,82600.0
2015-04-17 10:30:00,95.12,95.35,95.1,95.2,129300.0,73.5402,73.718,73.5247,73.6021,129300.0
2015-04-17 10:40:00,95.2,95.24,95.04,95.07,70700.0,73.6021,73.633,73.4784,73.5016,70700.0
2015-04-17 10:50:00,95.13,95.13,95.01,95.07,137800.0,73.5479,73.5479,73.4552,73.5016,137800.0
2015-04-17 11:00:00,95.06,95.07,94.88,94.92,316800.0,73.4938,73.5016,73.3547,73.3856,316800.0
2015-04-17 11:10:00,94.92,95.03,94.89,94.97,88900.0,73.3856,73.4706,73.3624,73.4242,88900.0
2015-04-17 11:20:00,95.0,95.08,94.97,95.03,102300.0,73.4474,73.5093,73.4242,73.4706,102300.0
2015-04-17 11:30:00,95.03,95.05,94.89,94.94,94200.0,73.4706,73.4861,73.3624,73.401,94200.0
2015-04-17 11:40:00,94.94,95.1,94.89,95.08,127000.0,73.401,73.5247,73.3624,73.5093,127000.0
2015-04-17 11:50:00,95.09,95.1,94.98,95.01,42300.0,73.517,73.5247,73.432,73.4552,42300.0
2015-04-17 12:00:00,95.02,95.12,95.0,95.06,50800.0,73.4629,73.5402,73.4474,73.4938,50800.0
2015-04-17 12:10:00,95.08,95.13,95.0,95.05,40200.0,73.5093,73.5479,73.4474,73.4861,40200.0
2015-04-17 12:20:00,95.02,95.06,94.94,95.03,72000.0,73.4629,73.4938,73.401,73.4706,72000.0
2015-04-17 12:30:00,95.02,95.11,95.01,95.06,36400.0,73.4629,73.5325,73.4552,73.4938,36400.0
2015-04-17 12:40:00,95.04,95.07,95.0,95.04,23000.0,73.4784,73.5016,73.4474,73.4784,23000.0
2015-04-17 12:50:00,95.03,95.09,94.97,95.02,36200.0,73.4706,73.517,73.4242,73.4629,36200.0
2015-04-17 13:00:00,95.01,95.09,94.97,95.0,94700.0,73.4552,73.517,73.4242,73.4474,94700.0
2015-04-17 13:10:00,94.99,95.03,94.97,95.0,59000.0,73.4397,73.4706,73.4242,73.4474,59000.0
2015-04-17 13:20:00,95.0,95.09,94.98,95.0,55600.0,73.4474,73.517,73.432,73.4474,55600.0
2015-04-17 13:30:00,94.99,95.0,94.89,94.99,86800.0,73.4397,73.4474,73.3624,73.4397,86800.0
2015-04-17 13:40:00,94.99,94.99,94.8,94.81,76800.0,73.4397,73.4397,73.2928,73.3005,76800.0
2015-04-17 13:50:00,94.83,94.9,94.46,94.53,173000.0,73.316,73.3701,73.0299,73.0841,173000.0
2015-04-17 14:00:00,94.54,94.67,94.54,94.6,131600.0,73.0918,73.1923,73.0918,73.1382,131600.0
2015-04-17 14:10:00,94.61,94.69,94.48,94.64,98000.0,73.1459,73.2078,73.0454,73.1691,98000.0
2015-04-17 14:20:00,94.65,94.79,94.65,94.73,148900.0,73.1768,73.2851,73.1768,73.2387,148900.0
2015-04-17 14:30:00,94.73,94.78,94.63,94.72,67400.0,73.2387,73.2773,73.1614,73.231,67400.0
2015-04-17 14:40:00,94.72,94.81,94.67,94.67,46300.0,73.231,73.3005,73.1923,73.1923,46300.0
2015-04-17 14:50:00,94.67,94.83,94.65,94.81,68900.0,73.1923,73.316,73.1768,73.3005,68900.0
2015-04-17 15:00:00,94.79,94.9,94.79,94.87,90200.0,73.2851,73.3701,73.2851,73.3469,90200.0
2015-04-17 15:10:00,94.87,94.96,94.86,94.87,80500.0,73.3469,73.4165,73.3392,73.3469,80500.0
2015-04-17 15:20:00,94.87,94.96,94.75,94.96,103100.0,73.3469,73.4165,73.2542,73.4165,103100.0
2015-04-17 15:30:00,94.96,95.15,94.94,95.07,155900.0,73.4165,73.5634,73.401,73.5016,155900.0
2015-04-17 15:40:00,95.08,95.12,94.97,94.98,177300.0,73.5093,73.5402,73.4242,73.432,177300.0
2015-04-17 15:50:00,94.97,95.02,94.85,94.89,532100.0,73.4242,73.4629,73.3315,73.3624,532100.0
2015-04-20 09:30:00,95.0,95.85,95.0,95.79,291100.0,73.4474,74.1046,73.4474,74.0582,291100.0
2015-04-20 09:40:00,95.83,96.18,95.69,96.02,160100.0,74.0891,74.3597,73.9809,74.236,160100.0
2015-04-20 09:50:00,96.02,96.25,96.02,96.15,136500.0,74.236,74.4138,74.236,74.3365,136500.0
2015-04-20 10:00:00,96.14,96.24,95.88,95.95,138200.0,74.3288,74.4061,74.1278,74.1819,138200.0
2015-04-20 10:10:00,95.96,95.99,95.83,95.9,66600.0,74.1896,74.2128,74.0891,74.1433,66600.0
2015-04-20 10:20:00,95.89,96.04,95.85,95.97,72300.0,74.1355,74.2515,74.1046,74.1974,72300.0
2015-04-20 10:30:00,95.99,96.03,95.78,95.82,59800.0,74.2128,74.2438,74.0505,74.0814,59800.0
2015-04-20 10:40:00,95.82,95.82,95.69,95.7,50600.0,74.0814,74.0814,73.9809,73.9886,50600.0
2015-04-20 10:50:00,95.69,96.04,95.69,95.99,64500.0,73.9809,74.2515,73.9809,74.2128,64500.0
2015-04-20 11:00:00,96.01,96.12,95.93,96.0,74300.0,74.2283,74.3133,74.1664,74.2206,74300.0
2015-04-20 11:10:00,95.98,96.0,95.78,95.91,83000.0,74.2051,74.2206,74.0505,74.151,83000.0
2015-04-20 11:20:00,95.91,95.95,95.79,95.87,45300.0,74.151,74.1819,74.0582,74.1201,45300.0
2015-04-20 11:30:00,95.86,95.97,95.77,95.78,53600.0,74.1123,74.1974,74.0427,74.0505,53600.0
2015-04-20 11:40:00,95.79,95.9,95.79,95.87,24000.0,74.0582,74.1433,74.0582,74.1201,24000.0
2015-04-20 11:50:00,95.86,95.92,95.74,95.92,46800.0,74.1123,74.1587,74.0195,74.1587,46800.0
2015-04-20 12:00:00,95.93,95.93,95.81,95.88,40400.0,74.1664,74.1664,74.0737,74.1278,40400.0
2015-04-20 12:10:00,95.86,95.93,95.84,95.87,31700.0,74.1123,74.1664,74.0969,74.1201,31700.0
2015-04-20 12:20:00,95.87,95.94,95.85,95.94,39900.0,74.1201,74.1742,74.1046,74.1742,39900.0
2015-04-20 12:30:00,95.93,96.04,95.93,96.03,132900.0,74.1664,74.2515,74.1664,74.2438,132900.0
2015-04-20 12:40:00,96.02,96.05,96.01,96.04,48000.0,74.236,74.2592,74.2283,74.2515,48000.0
2015-04-20 12:50:00,96.03,96.16,96.02,96.16,62300.0,74.2438,74.3443,74.236,74.3443,62300.0
2015-04-20 13:00:00,96.17,96.17,96.08,96.1,57200.0,74.352,74.352,74.2824,74.2979,57200.0
2015-04-20 13:10:00,96.12,96.16,96.05,96.11,82700.0,74.3133,74.3443,74.2592,74.3056,82700.0
2015-04-20 13:20:00,96.1,96.11,95.98,95.99,65000.0,74.2979,74.3056,74.2051,74.2128,65000.0
2015-04-20 13:30:00,96.0,96.08,95.97,96.04,43000.0,74.2206,74.2824,74.1974,74.2515,43000.0
2015-04-20 13:40:00,96.04,96.13,96.0,96.12,35700.0,74.2515,74.3211,74.2206,74.3133,35700.0
2015-04-20 13:50:00,96.12,96.12,96.04,96.05,35600.0,74.3133,74.3133,74.2515,74.2592,35600.0
2015-04-20 14:00:00,96.06,96.06,95.98,96.06,70500.0,74.267,74.267,74.2051,74.267,70500.0
2015-04-20 14:10:00,96.05,96.09,96.01,96.09,48800.0,74.2592,74.2901,74.2283,74.2901,48800.0
2015-04-20 14:20:00,96.1,96.11,96.06,96.08,42400.0,74.2979,74.3056,74.267,74.2824,42400.0
2015-04-20 14:30:00,96.08,96.1,96.03,96.1,36000.0,74.2824,74.2979,74.2438,74.2979,36000.0
2015-04-20 14:40:00,96.1,96.14,96.08,96.13,47100.0,74.2979,74.3288,74.2824,74.3211,47100.0
2015-04-20 14:50:00,96.13,96.16,96.06,96.16,64100.0,74.3211,74.3443,74.267,74.3443,64100.0
2015-04-20 15:00:00,96.15,96.26,96.12,96.21,94800.0,74.3365,74.4216,74.3133,74.3829,94800.0
2015-04-20 15:10:00,96.22,96.26,96.19,96.23,60600.0,74.3907,74.4216,74.3675,74.3984,60600.0
2015-04-20 15:20:00,96.23,96.24,96.18,96.23,67200.0,74.3984,74.4061,74.3597,74.3984,67200.0
2015-04-20 15:30:00,96.22,96.24,96.07,96.08,112300.0,74.3907,74.4061,74.2747,74.2824,112300.0
2015-04-20 15:40:00,96.08,96.22,96.05,96.22,155600.0,74.2824,74.3907,74.2592,74.3907,155600.0
2015-04-20 15:50:00,96.22,96.24,96.15,96.15,355700.0,74.3907,74.4061,74.3365,74.3365,355700.0
2015-04-21 09:30:00,96.19,96.55,95.73,95.78,435700.0,74.3675,74.6458,74.0118,74.0505,435700.0
2015-04-21 09:40:00,95.79,95.95,95.5,95.65,234100.0,74.0582,74.1819,73.834,73.95,234100.0
2015-04-21 09:50:00,95.68,95.68,95.1,95.16,194600.0,73.9732,73.9732,73.5247,73.5711,194600.0
2015-04-21 10:00:00,95.16,95.41,95.1,95.21,95500.0,73.5711,73.7644,73.5247,73.6098,95500.0
2015-04-21 10:10:00,95.22,95.34,95.15,95.3,104300.0,73.6175,73.7103,73.5634,73.6794,104300.0
2015-04-21 10:20:00,95.31,95.5,95.2,95.2,123900.0,73.6871,73.834,73.6021,73.6021,123900.0
2015-04-21 10:30:00,95.2,95.21,94.92,94.93,159300.0,73.6021,73.6098,73.3856,73.3933,159300.0
2015-04-21 10:40:00,94.92,94.95,94.77,94.86,191600.0,73.3856,73.4088,73.2696,73.3392,191600.0
2015-04-21 10:50:00,94.85,95.05,94.85,95.02,108700.0,73.3315,73.4861,73.3315,73.4629,108700.0
2015-04-21 11:00:00,95.01,95.18,94.96,95.09,80700.0,73.4552,73.5866,73.4165,73.517,80700.0
2015-04-21 11:10:00,95.12,95.12,95.0,95.04,71600.0,73.5402,73.5402,73.4474,73.4784,71600.0
2015-04-21 11:20:00,95.05,95.06,94.95,94.96,95000.0,73.4861,73.4938,73.4088,73.4165,95000.0
2015-04-21 11:30:00,94.95,95.02,94.93,94.99,84400.0,73.4088,73.4629,73.3933,73.4397,84400.0
2015-04-21 11:40:00,94.97,94.98,94.85,94.89,87600.0,73.4242,73.432,73.3315,73.3624,87600.0
2015-04-21 11:50:00,94.89,94.9,94.76,94.85,192700.0,73.3624,73.3701,73.2619,73.3315,192700.0
2015-04-21 12:00:00,94.85,94.85,94.71,94.73,103800.0,73.3315,73.3315,73.2232,73.2387,103800.0
2015-04-21 12:10:00,94.71,94.74,94.55,94.57,122400.0,73.2232,73.2464,73.0995,73.115,122400.0
2015-04-21 12:20:00,94.58,94.75,94.54,94.69,236200.0,73.1227,73.2542,73.0918,73.2078,236200.0
2015-04-21 12:30:00,94.69,94.76,94.68,94.75,69300.0,73.2078,73.2619,73.2,73.2542,69300.0
2015-04-21 12:40:00,94.75,94.92,94.68,94.9,61500.0,73.2542,73.3856,73.2,73.3701,61500.0
2015-04-21 12:50:00,94.91,94.96,94.87,94.95,53100.0,73.3779,73.4165,73.3469,73.4088,53100.0
2015-04-21 13:00:00,94.94,94.97,94.9,94.94,49700.0,73.401,73.4242,73.3701,73.401,49700.0
2015-04-21 13:10:00,94.94,95.15,94.92,95.05,70700.0,73.401,73.5634,73.3856,73.4861,70700.0
2015-04-21 13:20:00,95.07,95.1,95.05,95.08,59500.0,73.5016,73.5247,73.4861,73.5093,59500.0
2015-04-21 13:30:00,95.07,95.16,95.01,95.06,90400.0,73.5016,73.5711,73.4552,73.4938,90400.0
2015-04-21 13:40:00,95.05,95.14,95.05,95.07,30800.0,73.4861,73.5557,73.4861,73.5016,30800.0
2015-04-21 13:50:00,95.05,95.12,95.05,95.06,34300.0,73.4861,73.5402,73.4861,73.4938,34300.0
2015-04-21 14:00:00,95.05,95.05,94.88,95.02,81700.0,73.4861,73.4861,73.3547,73.4629,81700.0
2015-04-21 14:10:00,95.02,95.08,95.0,95.07,53500.0,73.4629,73.5093,73.4474,73.5016,53500.0
2015-04-21 14:20:00,95.06,95.15,95.04,95.13,41200.0,73.4938,73.5634,73.4784,73.5479,41200.0
2015-04-21 14:30:00,95.14,95.16,94.99,95.02,109800.0,73.5557,73.5711,73.4397,73.4629,109800.0
2015-04-21 14:40:00,95.02,95.05,94.97,95.02,33200.0,73.4629,73.4861,73.4242,73.4629,33200.0
2015-04-21 14:50:00,95.02,95.02,94.91,94.95,80500.0,73.4629,73.4629,73.3779,73.4088,80500.0
2015-04-21 15:00:00,94.96,94.99,94.85,94.91,139800.0,73.4165,73.4397,73.3315,73.3779,139800.0
2015-04-21 15:10:00,94.91,94.92,94.81,94.88,116900.0,73.3779,73.3856,73.3005,73.3547,116900.0
2015-04-21 15:20:00,94.88,94.92,94.78,94.85,184100.0,73.3547,73.3856,73.2773,73.3315,184100.0
2015-04-21 15:30:00,94.84,94.85,94.63,94.63,319500.0,73.3237,73.3315,73.1614,73.1614,319500.0
2015-04-21 15:40:00,94.63,94.79,94.59,94.73,285100.0,73.1614,73.2851,73.1304,73.2387,285100.0
2015-04-21 15:50:00,94.73,94.94,94.73,94.87,390500.0,73.2387,73.401,73.2387,73.3469,390500.0
2015-04-22 09:30:00,97.0,98.23,96.9,98.11,1403000.0,74.9937,75.9446,74.9164,75.8519,1403000.0
2015-04-22 09:40:00,98.15,98.54,97.8,97.91,1160800.0,75.8828,76.1843,75.6122,75.6972,1160800.0
2015-04-22 09:50:00,97.92,98.75,97.82,98.72,1161500.0,75.705,76.3467,75.6277,76.3235,1161500.0
2015-04-22 10:00:00,98.71,99.35,98.71,99.12,1571800.0,76.3157,76.8106,76.3157,76.6327,1571800.0
2015-04-22 10:10:00,99.13,99.19,98.75,98.87,843600.0,76.6405,76.6869,76.3467,76.4394,843600.0
2015-04-22 10:20:00,98.87,99.04,98.83,98.96,264600.0,76.4394,76.5709,76.4085,76.509,264600.0
2015-04-22 10:30:00,98.95,99.0,98.75,98.98,361300.0,76.5013,76.54,76.3467,76.5245,361300.0
2015-04-22 10:40:00,98.97,99.16,98.86,98.97,395700.0,76.5168,76.6637,76.4317,76.5168,395700.0
2015-04-22 10:50:00,98.97,99.07,98.6,98.69,302100.0,76.5168,76.5941,76.2307,76.3003,302100.0
2015-04-22 11:00:00,98.69,98.82,98.55,98.67,287900.0,76.3003,76.4008,76.192,76.2848,287900.0
2015-04-22 11:10:00,98.66,98.91,98.46,98.82,244300.0,76.2771,76.4704,76.1225,76.4008,244300.0
2015-04-22 11:20:00,98.83,98.89,98.39,98.55,237400.0,76.4085,76.4549,76.0683,76.192,237400.0
2015-04-22 11:30:00,98.53,98.62,97.73,97.78,417700.0,76.1766,76.2462,75.5581,75.5967,417700.0
2015-04-22 11:40:00,97.76,97.79,96.72,97.09,948600.0,75.5813,75.6045,74.7772,75.0633,948600.0
2015-04-22 11:50:00,97.1,97.48,96.93,97.14,605600.0,75.071,75.3648,74.9396,75.1019,605600.0
2015-04-22 12:00:00,97.14,97.4,96.65,96.66,542100.0,75.1019,75.3029,74.7231,74.7308,542100.0
2015-04-22 12:10:00,96.66,96.8,96.24,96.54,626200.0,74.7308,74.8391,74.4061,74.6381,626200.0
2015-04-22 12:20:00,96.54,97.17,96.54,97.01,226700.0,74.6381,75.1251,74.6381,75.0014,226700.0
2015-04-22 12:30:00,97.02,97.34,96.91,97.31,252600.0,75.0092,75.2566,74.9241,75.2334,252600.0
2015-04-22 12:40:00,97.3,97.79,97.29,97.4,433000.0,75.2256,75.6045,75.2179,75.3029,433000.0
2015-04-22 12:50:00,97.42,97.44,96.99,97.01,194100.0,75.3184,75.3339,74.986,75.0014,194100.0
2015-04-22 13:00:00,97.01,97.15,96.95,97.08,107500.0,75.0014,75.1097,74.955,75.0555,107500.0
2015-04-22 13:10:00,97.08,97.27,96.94,97.2,97800.0,75.0555,75.2024,74.9473,75.1483,97800.0
2015-04-22 13:20:00,97.2,97.36,97.18,97.18,85800.0,75.1483,75.272,75.1329,75.1329,85800.0
2015-04-22 13:30:00,97.18,97.78,97.08,97.67,356200.0,75.1329,75.5967,75.0555,75.5117,356200.0
2015-04-22 13:40:00,97.66,97.83,97.6,97.78,240600.0,75.504,75.6354,75.4576,75.5967,240600.0
2015-04-22 13:50:00,97.79,97.79,97.41,97.5,206900.0,75.6045,75.6045,75.3107,75.3803,206900.0
2015-04-22 14:00:00,97.51,98.07,97.51,98.07,220900.0,75.388,75.8209,75.388,75.8209,220900.0
2015-04-22 14:10:00,98.06,98.16,97.94,98.11,293700.0,75.8132,75.8905,75.7204,75.8519,293700.0
2015-04-22 14:20:00,98.09,98.19,97.83,97.94,199600.0,75.8364,75.9137,75.6354,75.7204,199600.0
2015-04-22 14:30:00,97.93,98.08,97.86,98.0,148200.0,75.7127,75.8287,75.6586,75.7668,148200.0
2015-04-22 14:40:00,98.0,98.18,97.9,98.04,157800.0,75.7668,75.906,75.6895,75.7978,157800.0
2015-04-22 14:50:00,98.03,98.09,97.86,97.9,175800.0,75.79,75.8364,75.6586,75.6895,175800.0
2015-04-22 15:00:00,97.89,98.0,97.82,97.95,255500.0,75.6818,75.7668,75.6277,75.7282,255500.0
2015-04-22 15:10:00,97.95,98.11,97.85,98.06,239000.0,75.7282,75.8519,75.6509,75.8132,239000.0
2015-04-22 15:20:00,98.05,98.09,97.96,98.05,171100.0,75.8055,75.8364,75.7359,75.8055,171100.0
2015-04-22 15:30:00,98.04,98.05,97.67,97.88,267700.0,75.7978,75.8055,75.5117,75.6741,267700.0
2015-04-22 15:40:00,97.88,97.9,97.74,97.78,256400.0,75.6741,75.6895,75.5658,75.5967,256400.0
2015-04-22 15:50:00,97.78,97.89,97.66,97.82,688000.0,75.5967,75.6818,75.504,75.6277,688000.0
2015-04-23 09:30:00,97.44,97.51,97.17,97.3,261800.0,75.3339,75.388,75.1251,75.2256,261800.0
2015-04-23 09:40:00,97.3,97.31,96.99,97.0,205600.0,75.2256,75.2334,74.986,74.9937,205600.0
2015-04-23 09:50:00,96.99,97.52,96.99,97.37,263500.0,74.986,75.3957,74.986,75.2798,263500.0
2015-04-23 10:00:00,97.36,97.42,97.01,97.01,128100.0,75.272,75.3184,75.0014,75.0014,128100.0
2015-04-23 10:10:00,97.02,97.08,96.85,96.94,220400.0,75.0092,75.0555,74.8777,74.9473,220400.0
2015-04-23 10:20:00,96.96,96.96,96.83,96.9,135700.0,74.9628,74.9628,74.8623,74.9164,135700.0
2015-04-23 10:30:00,96.9,97.08,96.89,97.03,98700.0,74.9164,75.0555,74.9087,75.0169,98700.0
2015-04-23 10:40:00,97.03,97.08,96.9,96.92,115000.0,75.0169,75.0555,74.9164,74.9318,115000.0
2015-04-23 10:50:00,96.92,96.94,96.62,96.65,234600.0,74.9318,74.9473,74.6999,74.7231,234600.0
2015-04-23 11:00:00,96.65,97.06,96.58,96.91,239400.0,74.7231,75.0401,74.669,74.9241,239400.0
2015-04-23 11:10:00,96.9,96.91,96.6,96.66,125000.0,74.9164,74.9241,74.6844,74.7308,125000.0
2015-04-23 11:20:00,96.65,96.83,96.64,96.76,68600.0,74.7231,74.8623,74.7154,74.8081,68600.0
2015-04-23 11:30:00,96.75,96.79,96.7,96.74,87100.0,74.8004,74.8313,74.7618,74.7927,87100.0
2015-04-23 11:40:00,96.74,96.76,96.63,96.72,77300.0,74.7927,74.8081,74.7076,74.7772,77300.0
2015-04-23 11:50:00,96.71,97.05,96.71,97.02,151300.0,74.7695,75.0324,74.7695,75.0092,151300.0
2015-04-23 12:00:00,97.02,97.11,96.96,97.06,107100.0,75.0092,75.0787,74.9628,75.0401,107100.0
2015-04-23 12:10:00,97.06,97.08,97.0,97.01,43100.0,75.0401,75.0555,74.9937,75.0014,43100.0
2015-04-23 12:20:00,97.02,97.05,96.94,96.98,57500.0,75.0092,75.0324,74.9473,74.9782,57500.0
2015-04-23 12:30:00,96.98,97.26,96.96,97.26,84700.0,74.9782,75.1947,74.9628,75.1947,84700.0
2015-04-23 12:40:00,97.26,97.33,97.21,97.27,95700.0,75.1947,75.2488,75.1561,75.2024,95700.0
2015-04-23 12:50:00,97.27,97.27,97.08,97.09,94100.0,75.2024,75.2024,75.0555,75.0633,94100.0
2015-04-23 13:00:00,97.1,97.15,97.08,97.11,103500.0,75.071,75.1097,75.0555,75.0787,103500.0
2015-04-23 13:10:00,97.12,97.12,96.81,96.82,103700.0,75.0865,75.0865,74.8468,74.8545,103700.0
2015-04-23 13:20:00,96.81,96.83,96.64,96.64,123300.0,74.8468,74.8623,74.7154,74.7154,123300.0
2015-04-23 13:30:00,96.64,96.76,96.61,96.66,82500.0,74.7154,74.8081,74.6922,74.7308,82500.0
2015-04-23 13:40:00,96.66,96.78,96.61,96.75,72900.0,74.7308,74.8236,74.6922,74.8004,72900.0
2015-04-23 13:50:00,96.74,96.79,96.63,96.65,75900.0,74.7927,74.8313,74.7076,74.7231,75900.0
2015-04-23 14:00:00,96.65,96.73,96.58,96.7,99700.0,74.7231,74.7849,74.669,74.7618,99700.0
2015-04-23 14:10:00,96.69,96.72,96.55,96.71,77800.0,74.754,74.7772,74.6458,74.7695,77800.0
2015-04-23 14:20:00,96.71,96.91,96.71,96.88,110000.0,74.7695,74.9241,74.7695,74.9009,110000.0
2015-04-23 14:30:00,96.87,96.91,96.71,96.72,76500.0,74.8932,74.9241,74.7695,74.7772,76500.0
2015-04-23 14:40:00,96.72,96.76,96.63,96.67,70500.0,74.7772,74.8081,74.7076,74.7386,70500.0
2015-04-23 14:50:00,96.67,96.9,96.67,96.87,101000.0,74.7386,74.9164,74.7386,74.8932,101000.0
2015-04-23 15:00:00,96.87,96.99,96.86,96.96,80100.0,74.8932,74.986,74.8855,74.9628,80100.0
2015-04-23 15:10:00,96.97,97.14,96.97,97.09,142400.0,74.9705,75.1019,74.9705,75.0633,142400.0
2015-04-23 15:20:00,97.09,97.14,97.0,97.06,141700.0,75.0633,75.1019,74.9937,75.0401,141700.0
2015-04-23 15:30:00,97.07,97.16,96.95,97.1,138600.0,75.0478,75.1174,74.955,75.071,138600.0
2015-04-23 15:40:00,97.09,97.15,97.02,97.02,165600.0,75.0633,75.1097,75.0092,75.0092,165600.0
2015-04-23 15:50:00,97.01,97.06,96.96,96.98,415200.0,75.0014,75.0401,74.9628,74.9782,415200.0
2015-04-24 09:30:00,96.99,97.56,96.84,97.39,235800.0,74.986,75.4266,74.87,75.2952,235800.0
2015-04-24 09:40:00,97.34,97.52,97.26,97.48,79100.0,75.2566,75.3957,75.1947,75.3648,79100.0
2015-04-24 09:50:00,97.51,97.69,97.49,97.54,77900.0,75.388,75.5272,75.3725,75.4112,77900.0
2015-04-24 10:00:00,97.53,97.6,97.29,97.58,105000.0,75.4035,75.4576,75.2179,75.4421,105000.0
2015-04-24 10:10:00,97.57,97.59,97.43,97.48,80400.0,75.4344,75.4498,75.3261,75.3648,80400.0
2015-04-24 10:20:00,97.48,97.59,97.42,97.56,124200.0,75.3648,75.4498,75.3184,75.4266,124200.0
2015-04-24 10:30:00,97.55,97.75,97.5,97.74,216600.0,75.4189,75.5735,75.3803,75.5658,216600.0
2015-04-24 10:40:00,97.72,97.88,97.63,97.82,104800.0,75.5503,75.6741,75.4808,75.6277,104800.0
2015-04-24 10:50:00,97.82,97.86,97.77,97.85,160700.0,75.6277,75.6586,75.589,75.6509,160700.0
2015-04-24 11:00:00,97.84,97.99,97.77,97.97,105300.0,75.6431,75.7591,75.589,75.7436,105300.0
2015-04-24 11:10:00,97.96,98.27,97.94,98.27,184700.0,75.7359,75.9756,75.7204,75.9756,184700.0
2015-04-24 11:20:00,98.26,98.31,98.12,98.25,158000.0,75.9678,76.0065,75.8596,75.9601,158000.0
2015-04-24 11:30:00,98.25,98.35,98.1,98.34,83900.0,75.9601,76.0374,75.8441,76.0297,83900.0
2015-04-24 11:40:00,98.32,98.5,98.32,98.42,157000.0,76.0142,76.1534,76.0142,76.0915,157000.0
2015-04-24 11:50:00,98.42,98.46,98.37,98.42,99500.0,76.0915,76.1225,76.0529,76.0915,99500.0
2015-04-24 12:00:00,98.41,98.5,98.32,98.46,171000.0,76.0838,76.1534,76.0142,76.1225,171000.0
2015-04-24 12:10:00,98.46,98.58,98.46,98.52,72700.0,76.1225,76.2152,76.1225,76.1689,72700.0
2015-04-24 12:20:00,98.52,98.7,98.48,98.69,109500.0,76.1689,76.308,76.1379,76.3003,109500.0
2015-04-24 12:30:00,98.69,98.81,98.64,98.81,123300.0,76.3003,76.3931,76.2616,76.3931,123300.0
2015-04-24 12:40:00,98.8,98.88,98.74,98.81,254500.0,76.3853,76.4472,76.3389,76.3931,254500.0
2015-04-24 12:50:00,98.8,99.08,98.8,99.07,242700.0,76.3853,76.6018,76.3853,76.5941,242700.0
2015-04-24 13:00:00,99.06,99.07,98.76,98.77,152400.0,76.5863,76.5941,76.3544,76.3621,152400.0
2015-04-24 13:10:00,98.78,98.84,98.76,98.79,138100.0,76.3699,76.4163,76.3544,76.3776,138100.0
2015-04-24 13:20:00,98.8,98.82,98.69,98.71,138600.0,76.3853,76.4008,76.3003,76.3157,138600.0
2015-04-24 13:30:00,98.69,98.82,98.69,98.82,107700.0,76.3003,76.4008,76.3003,76.4008,107700.0
2015-04-24 13:40:00,98.82,98.83,98.73,98.76,86900.0,76.4008,76.4085,76.3312,76.3544,86900.0
2015-04-24 13:50:00,98.76,98.78,98.7,98.77,58000.0,76.3544,76.3699,76.308,76.3621,58000.0
2015-04-24 14:00:00,98.76,98.77,98.7,98.7,82800.0,76.3544,76.3621,76.308,76.308,82800.0
2015-04-24 14:10:00,98.71,98.75,98.68,98.74,51100.0,76.3157,76.3467,76.2926,76.3389,51100.0
2015-04-24 14:20:00,98.74,98.8,98.67,98.8,139200.0,76.3389,76.3853,76.2848,76.3853,139200.0
2015-04-24 14:30:00,98.79,98.87,98.69,98.85,107600.0,76.3776,76.4394,76.3003,76.424,107600.0
2015-04-24 14:40:00,98.86,98.94,98.76,98.79,148600.0,76.4317,76.4936,76.3544,76.3776,148600.0
2015-04-24 14:50:00,98.79,98.8,98.6,98.61,185800.0,76.3776,76.3853,76.2307,76.2384,185800.0
2015-04-24 15:00:00,98.62,98.68,98.61,98.63,146300.0,76.2462,76.2926,76.2384,76.2539,146300.0
2015-04-24 15:10:00,98.63,98.67,98.52,98.6,216700.0,76.2539,76.2848,76.1689,76.2307,216700.0
2015-04-24 15:20:00,98.59,98.66,98.55,98.59,125200.0,76.223,76.2771,76.192,76.223,125200.0
2015-04-24 15:30:00,98.59,98.6,98.52,98.52,200100.0,76.223,76.2307,76.1689,76.1689,200100.0
2015-04-24 15:40:00,98.52,98.69,98.49,98.65,327400.0,76.1689,76.3003,76.1457,76.2694,327400.0
2015-04-24 15:50:00,98.65,98.76,98.63,98.73,791200.0,76.2694,76.3544,76.2539,76.3312,791200.0
2015-04-27 09:30:00,98.74,98.94,98.13,98.21,283100.0,76.3389,76.4936,75.8673,75.9292,283100.0
2015-04-27 09:40:00,98.21,98.54,98.17,98.5,137100.0,75.9292,76.1843,75.8983,76.1534,137100.0
2015-04-27 09:50:00,98.49,98.63,98.41,98.6,108600.0,76.1457,76.2539,76.0838,76.2307,108600.0
2015-04-27 10:00:00,98.6,98.69,98.45,98.47,199100.0,76.2307,76.3003,76.1147,76.1302,199100.0
2015-04-27 10:10:00,98.48,98.55,98.34,98.54,125800.0,76.1379,76.192,76.0297,76.1843,125800.0
2015-04-27 10:20:00,98.52,98.54,98.29,98.3,66700.0,76.1689,76.1843,75.991,75.9988,66700.0
2015-04-27 10:30:00,98.3,98.34,98.16,98.24,58200.0,75.9988,76.0297,75.8905,75.9524,58200.0
2015-04-27 10:40:00,98.22,98.32,98.11,98.11,38300.0,75.9369,76.0142,75.8519,75.8519,38300.0
2015-04-27 10:50:00,98.11,98.14,98.01,98.02,52000.0,75.8519,75.8751,75.7746,75.7823,52000.0
2015-04-27 11:00:00,98.0,98.06,97.82,97.84,76400.0,75.7668,75.8132,75.6277,75.6431,76400.0
2015-04-27 11:10:00,97.84,97.84,97.68,97.7,98300.0,75.6431,75.6431,75.5194,75.5349,98300.0
2015-04-27 11:20:00,97.7,97.79,97.65,97.65,88700.0,75.5349,75.6045,75.4962,75.4962,88700.0
2015-04-27 11:30:00,97.66,97.8,97.65,97.73,62000.0,75.504,75.6122,75.4962,75.5581,62000.0
2015-04-27 11:40:00,97.72,97.74,97.65,97.66,61300.0,75.5503,75.5658,75.4962,75.504,61300.0
2015-04-27 11:50:00,97.66,97.7,97.52,97.55,76600.0,75.504,75.5349,75.3957,75.4189,76600.0
2015-04-27 12:00:00,97.56,97.64,97.44,97.55,104600.0,75.4266,75.4885,75.3339,75.4189,104600.0
2015-04-27 12:10:00,97.55,97.55,97.15,97.16,108200.0,75.4189,75.4189,75.1097,75.1174,108200.0
2015-04-27 12:20:00,97.17,97.23,97.1,97.1,114100.0,75.1251,75.1715,75.071,75.071,114100.0
2015-04-27 12:30:00,97.11,97.28,97.05,97.25,114400.0,75.0787,75.2102,75.0324,75.187,114400.0
2015-04-27 12:40:00,97.26,97.29,97.08,97.1,77100.0,75.1947,75.2179,75.0555,75.071,77100.0
2015-04-27 12:50:00,97.09,97.13,96.92,96.98,106600.0,75.0633,75.0942,74.9318,74.9782,106600.0
2015-04-27 13:00:00,96.98,97.07,96.97,97.03,105600.0,74.9782,75.0478,74.9705,75.0169,105600.0
2015-04-27 13:10:00,97.03,97.05,96.97,97.0,332900.0,75.0169,75.0324,74.9705,74.9937,332900.0
2015-04-27 13:20:00,97.0,97.01,96.81,96.92,267000.0,74.9937,75.0014,74.8468,74.9318,267000.0
2015-04-27 13:30:00,96.94,97.07,96.88,97.0,127300.0,74.9473,75.0478,74.9009,74.9937,127300.0
2015-04-27 13:40:00,96.99,97.06,96.88,96.95,80300.0,74.986,75.0401,74.9009,74.955,80300.0
2015-04-27 13:50:00,96.95,97.01,96.86,96.86,74900.0,74.955,75.0014,74.8855,74.8855,74900.0
2015-04-27 14:00:00,96.86,96.9,96.76,96.84,74500.0,74.8855,74.9164,74.8081,74.87,74500.0
2015-04-27 14:10:00,96.85,96.87,96.75,96.82,127800.0,74.8777,74.8932,74.8004,74.8545,127800.0
2015-04-27 14:20:00,96.83,96.92,96.79,96.82,94900.0,74.8623,74.9318,74.8313,74.8545,94900.0
2015-04-27 14:30:00,96.81,96.99,96.8,96.87,129600.0,74.8468,74.986,74.8391,74.8932,129600.0
2015-04-27 14:40:00,96.89,96.9,96.77,96.78,88100.0,74.9087,74.9164,74.8159,74.8236,88100.0
2015-04-27 14:50:00,96.79,96.83,96.72,96.78,117400.0,74.8313,74.8623,74.7772,74.8236,117400.0
2015-04-27 15:00:00,96.79,96.84,96.74,96.79,90400.0,74.8313,74.87,74.7927,74.8313,90400.0
2015-04-27 15:10:00,96.79,96.95,96.77,96.78,250100.0,74.8313,74.955,74.8159,74.8236,250100.0
2015-04-27 15:20:00,96.77,96.82,96.72,96.74,119100.0,74.8159,74.8545,74.7772,74.7927,119100.0
2015-04-27 15:30:00,96.75,96.77,96.5,96.53,302000.0,74.8004,74.8159,74.6071,74.6303,302000.0
2015-04-27 15:40:00,96.53,96.55,96.28,96.36,350100.0,74.6303,74.6458,74.437,74.4989,350100.0
2015-04-27 15:50:00,96.36,96.45,96.26,96.44,598900.0,74.4989,74.5685,74.4216,74.5607,598900.0
2015-04-28 09:30:00,96.27,96.42,95.99,96.14,334800.0,74.4293,74.5453,74.2128,74.3288,334800.0
2015-04-28 09:40:00,96.15,96.3,95.83,95.87,226700.0,74.3365,74.4525,74.0891,74.1201,226700.0
2015-04-28 09:50:00,95.88,96.44,95.86,96.31,118400.0,74.1278,74.5607,74.1123,74.4602,118400.0
2015-04-28 10:00:00,96.27,96.33,95.85,95.93,99500.0,74.4293,74.4757,74.1046,74.1664,99500.0
2015-04-28 10:10:00,95.93,96.16,95.78,96.14,120900.0,74.1664,74.3443,74.0505,74.3288,120900.0
2015-04-28 10:20:00,96.15,96.3,96.12,96.24,84400.0,74.3365,74.4525,74.3133,74.4061,84400.0
2015-04-28 10:30:00,96.25,96.28,96.08,96.1,102700.0,74.4138,74.437,74.2824,74.2979,102700.0
2015-04-28 10:40:00,96.1,96.32,96.09,96.23,114000.0,74.2979,74.468,74.2901,74.3984,114000.0
2015-04-28 10:50:00,96.23,96.29,96.12,96.14,53700.0,74.3984,74.4448,74.3133,74.3288,53700.0
2015-04-28 11:00:00,96.15,96.52,96.13,96.47,96700.0,74.3365,74.6226,74.3211,74.5839,96700.0
2015-04-28 11:10:00,96.46,96.53,96.38,96.45,96300.0,74.5762,74.6303,74.5144,74.5685,96300.0
2015-04-28 11:20:00,96.45,96.54,96.41,96.46,62900.0,74.5685,74.6381,74.5375,74.5762,62900.0
2015-04-28 11:30:00,96.47,96.73,96.43,96.69,158600.0,74.5839,74.7849,74.553,74.754,158600.0
2015-04-28 11:40:00,96.69,96.85,96.61,96.84,133800.0,74.754,74.8777,74.6922,74.87,133800.0
2015-04-28 11:50:00,96.84,96.89,96.55,96.6,58800.0,74.87,74.9087,74.6458,74.6844,58800.0
2015-04-28 12:00:00,96.6,96.69,96.56,96.64,42700.0,74.6844,74.754,74.6535,74.7154,42700.0
2015-04-28 12:10:00,96.65,96.68,96.59,96.59,33700.0,74.7231,74.7463,74.6767,74.6767,33700.0
2015-04-28 12:20:00,96.59,96.76,96.58,96.62,28000.0,74.6767,74.8081,74.669,74.6999,28000.0
2015-04-28 12:30:00,96.61,96.71,96.59,96.61,38700.0,74.6922,74.7695,74.6767,74.6922,38700.0
2015-04-28 12:40:00,96.62,96.72,96.57,96.57,90500.0,74.6999,74.7772,74.6612,74.6612,90500.0
2015-04-28 12:50:00,96.58,96.75,96.58,96.68,37900.0,74.669,74.8004,74.669,74.7463,37900.0
2015-04-28 13:00:00,96.66,96.72,96.62,96.62,33000.0,74.7308,74.7772,74.6999,74.6999,33000.0
2015-04-28 13:10:00,96.61,96.69,96.6,96.64,24600.0,74.6922,74.754,74.6844,74.7154,24600.0
2015-04-28 13:20:00,96.63,96.75,96.61,96.75,35800.0,74.7076,74.8004,74.6922,74.8004,35800.0
2015-04-28 13:30:00,96.75,96.75,96.57,96.61,48300.0,74.8004,74.8004,74.6612,74.6922,48300.0
2015-04-28 13:40:00,96.61,96.65,96.56,96.64,31900.0,74.6922,74.7231,74.6535,74.7154,31900.0
2015-04-28 13:50:00,96.65,96.68,96.53,96.53,34600.0,74.7231,74.7463,74.6303,74.6303,34600.0
2015-04-28 14:00:00,96.54,96.56,96.43,96.48,68400.0,74.6381,74.6535,74.553,74.5917,68400.0
2015-04-28 14:10:00,96.49,96.57,96.43,96.5,45500.0,74.5994,74.6612,74.553,74.6071,45500.0
2015-04-28 14:20:00,96.5,96.64,96.45,96.57,60300.0,74.6071,74.7154,74.5685,74.6612,60300.0
2015-04-28 14:30:00,96.57,96.75,96.55,96.74,66200.0,74.6612,74.8004,74.6458,74.7927,66200.0
2015-04-28 14:40:00,96.73,96.79,96.66,96.67,72500.0,74.7849,74.8313,74.7308,74.7386,72500.0
2015-04-28 14:50:00,96.67,96.8,96.66,96.75,54200.0,74.7386,74.8391,74.7308,74.8004,54200.0
2015-04-28 15:00:00,96.75,96.84,96.69,96.77,78700.0,74.8004,74.87,74.754,74.8159,78700.0
2015-04-28 15:10:00,96.78,96.82,96.74,96.75,59700.0,74.8236,74.8545,74.7927,74.8004,59700.0
2015-04-28 15:20:00,96.76,96.8,96.74,96.76,70500.0,74.8081,74.8391,74.7927,74.8081,70500.0
2015-04-28 15:30:00,96.75,96.82,96.74,96.81,97900.0,74.8004,74.8545,74.7927,74.8468,97900.0
2015-04-28 15:40:00,96.8,96.82,96.74,96.79,169200.0,74.8391,74.8545,74.7927,74.8313,169200.0
2015-04-28 15:50:00,96.78,96.83,96.74,96.83,255200.0,74.8236,74.8623,74.7927,74.8623,255200.0
2015-04-29 09:30:00,96.58,96.7,96.3,96.58,217300.0,74.669,74.7618,74.4525,74.669,217300.0
2015-04-29 09:40:00,96.57,96.79,96.54,96.69,137000.0,74.6612,74.8313,74.6381,74.754,137000.0
2015-04-29 09:50:00,96.67,96.73,96.45,96.46,46000.0,74.7386,74.7849,74.5685,74.5762,46000.0
2015-04-29 10:00:00,96.42,96.6,96.38,96.54,84300.0,74.5453,74.6844,74.5144,74.6381,84300.0
2015-04-29 10:10:00,96.53,96.72,96.49,96.68,197500.0,74.6303,74.7772,74.5994,74.7463,197500.0
2015-04-29 10:20:00,96.67,96.68,96.51,96.55,82800.0,74.7386,74.7463,74.6149,74.6458,82800.0
2015-04-29 10:30:00,96.55,96.75,96.48,96.74,82800.0,74.6458,74.8004,74.5917,74.7927,82800.0
2015-04-29 10:40:00,96.73,96.73,96.56,96.63,69000.0,74.7849,74.7849,74.6535,74.7076,69000.0
2015-04-29 10:50:00,96.62,96.69,96.45,96.53,91400.0,74.6999,74.754,74.5685,74.6303,91400.0
2015-04-29 11:00:00,96.55,96.75,96.53,96.6,242800.0,74.6458,74.8004,74.6303,74.6844,242800.0
2015-04-29 11:10:00,96.6,96.68,96.59,96.66,65400.0,74.6844,74.7463,74.6767,74.7308,65400.0
2015-04-29 11:20:00,96.67,96.67,96.48,96.59,74200.0,74.7386,74.7386,74.5917,74.6767,74200.0
2015-04-29 11:30:00,96.59,96.64,96.47,96.55,66100.0,74.6767,74.7154,74.5839,74.6458,66100.0
2015-04-29 11:40:00,96.55,96.63,96.48,96.61,51600.0,74.6458,74.7076,74.5917,74.6922,51600.0
2015-04-29 11:50:00,96.61,96.72,96.6,96.62,44400.0,74.6922,74.7772,74.6844,74.6999,44400.0
2015-04-29 12:00:00,96.63,96.71,96.5,96.5,78600.0,74.7076,74.7695,74.6071,74.6071,78600.0
2015-04-29 12:10:00,96.51,96.51,96.17,96.21,98500.0,74.6149,74.6149,74.352,74.3829,98500.0
2015-04-29 12:20:00,96.22,96.28,96.16,96.21,33500.0,74.3907,74.437,74.3443,74.3829,33500.0
2015-04-29 12:30:00,96.19,96.19,96.09,96.11,40100.0,74.3675,74.3675,74.2901,74.3056,40100.0
2015-04-29 12:40:00,96.12,96.18,96.07,96.18,79600.0,74.3133,74.3597,74.2747,74.3597,79600.0
2015-04-29 12:50:00,96.17,96.26,96.08,96.26,112300.0,74.352,74.4216,74.2824,74.4216,112300.0
2015-04-29 13:00:00,96.25,96.27,96.14,96.2,45100.0,74.4138,74.4293,74.3288,74.3752,45100.0
2015-04-29 13:10:00,96.21,96.4,96.19,96.38,62700.0,74.3829,74.5298,74.3675,74.5144,62700.0
2015-04-29 13:20:00,96.37,96.46,96.33,96.39,43800.0,74.5066,74.5762,74.4757,74.5221,43800.0
2015-04-29 13:30:00,96.38,96.8,96.38,96.74,109000.0,74.5144,74.8391,74.5144,74.7927,109000.0
2015-04-29 13:40:00,96.74,97.13,96.73,97.08,240000.0,74.7927,75.0942,74.7849,75.0555,240000.0
2015-04-29 13:50:00,97.08,97.36,97.07,97.32,197800.0,75.0555,75.272,75.0478,75.2411,197800.0
2015-04-29 14:00:00,97.33,97.43,97.05,97.22,168400.0,75.2488,75.3261,75.0324,75.1638,168400.0
2015-04-29 14:10:00,97.2,97.47,97.08,97.39,151700.0,75.1483,75.3571,75.0555,75.2952,151700.0
2015-04-29 14:20:00,97.38,97.63,97.33,97.47,112000.0,75.2875,75.4808,75.2488,75.3571,112000.0
2015-04-29 14:30:00,97.48,97.56,97.31,97.5,115800.0,75.3648,75.4266,75.2334,75.3803,115800.0
2015-04-29 14:40:00,97.51,97.67,97.5,97.56,157600.0,75.388,75.5117,75.3803,75.4266,157600.0
2015-04-29 14:50:00,97.56,97.56,97.31,97.32,156400.0,75.4266,75.4266,75.2334,75.2411,156400.0
2015-04-29 15:00:00,97.34,97.41,97.3,97.35,109200.0,75.2566,75.3107,75.2256,75.2643,109200.0
2015-04-29 15:10:00,97.34,97.38,97.17,97.24,150900.0,75.2566,75.2875,75.1251,75.1792,150900.0
2015-04-29 15:20:00,97.24,97.31,97.08,97.11,93300.0,75.1792,75.2334,75.0555,75.0787,93300.0
2015-04-29 15:30:00,97.11,97.28,97.08,97.2,112800.0,75.0787,75.2102,75.0555,75.1483,112800.0
2015-04-29 15:40:00,97.19,97.19,96.94,97.07,205600.0,75.1406,75.1406,74.9473,75.0478,205600.0
2015-04-29 15:50:00,97.06,97.11,96.99,97.03,365900.0,75.0401,75.0787,74.986,75.0169,365900.0
2015-04-30 09:30:00,96.65,97.0,96.47,96.88,193400.0,74.7231,74.9937,74.5839,74.9009,193400.0
2015-04-30 09:40:00,96.87,97.16,96.67,97.02,136800.0,74.8932,75.1174,74.7386,75.0092,136800.0
2015-04-30 09:50:00,96.99,97.07,96.74,96.88,143100.0,74.986,75.0478,74.7927,74.9009,143100.0
2015-04-30 10:00:00,96.88,97.0,96.73,96.95,128400.0,74.9009,74.9937,74.7849,74.955,128400.0
2015-04-30 10:10:00,96.94,97.05,96.8,96.94,72800.0,74.9473,75.0324,74.8391,74.9473,72800.0
2015-04-30 10:20:00,96.95,96.98,96.78,96.89,118300.0,74.955,74.9782,74.8236,74.9087,118300.0
2015-04-30 10:30:00,96.9,97.04,96.82,96.94,130300.0,74.9164,75.0246,74.8545,74.9473,130300.0
2015-04-30 10:40:00,96.95,97.01,96.88,96.96,75600.0,74.955,75.0014,74.9009,74.9628,75600.0
2015-04-30 10:50:00,96.94,97.19,96.87,97.1,111900.0,74.9473,75.1406,74.8932,75.071,111900.0
2015-04-30 11:00:00,97.1,97.27,97.08,97.17,75200.0,75.071,75.2024,75.0555,75.1251,75200.0
2015-04-30 11:10:00,97.17,97.27,97.1,97.14,76600.0,75.1251,75.2024,75.071,75.1019,76600.0
2015-04-30 11:20:00,97.15,97.25,97.03,97.07,105800.0,75.1097,75.187,75.0169,75.0478,105800.0
2015-04-30 11:30:00,97.08,97.23,97.08,97.21,93300.0,75.0555,75.1715,75.0555,75.1561,93300.0
2015-04-30 11:40:00,97.21,97.24,97.08,97.15,97500.0,75.1561,75.1792,75.0555,75.1097,97500.0
2015-04-30 11:50:00,97.14,97.23,97.09,97.13,159600.0,75.1019,75.1715,75.0633,75.0942,159600.0
2015-04-30 12:00:00,97.12,97.24,97.12,97.16,96900.0,75.0865,75.1792,75.0865,75.1174,96900.0
2015-04-30 12:10:00,97.16,97.37,97.15,97.33,123100.0,75.1174,75.2798,75.1097,75.2488,123100.0
2015-04-30 12:20:00,97.32,97.32,97.2,97.24,32800.0,75.2411,75.2411,75.1483,75.1792,32800.0
2015-04-30 12:30:00,97.23,97.26,97.17,97.21,65900.0,75.1715,75.1947,75.1251,75.1561,65900.0
2015-04-30 12:40:00,97.19,97.25,97.15,97.2,69200.0,75.1406,75.187,75.1097,75.1483,69200.0
2015-04-30 12:50:00,97.2,97.27,97.15,97.24,96800.0,75.1483,75.2024,75.1097,75.1792,96800.0
2015-04-30 13:00:00,97.24,97.3,97.2,97.21,32900.0,75.1792,75.2256,75.1483,75.1561,32900.0
2015-04-30 13:10:00,97.21,97.26,97.2,97.24,90100.0,75.1561,75.1947,75.1483,75.1792,90100.0
2015-04-30 13:20:00,97.24,97.28,97.2,97.26,98700.0,75.1792,75.2102,75.1483,75.1947,98700.0
2015-04-30 13:30:00,97.26,97.27,97.21,97.21,54000.0,75.1947,75.2024,75.1561,75.1561,54000.0
2015-04-30 13:40:00,97.22,97.26,97.2,97.2,69400.0,75.1638,75.1947,75.1483,75.1483,69400.0
2015-04-30 13:50:00,97.2,97.28,97.1,97.22,155500.0,75.1483,75.2102,75.071,75.1638,155500.0
2015-04-30 14:00:00,97.22,97.25,97.1,97.22,151800.0,75.1638,75.187,75.071,75.1638,151800.0
2015-04-30 14:10:00,97.22,97.25,97.12,97.2,175200.0,75.1638,75.187,75.0865,75.1483,175200.0
2015-04-30 14:20:00,97.2,97.22,96.97,96.98,202800.0,75.1483,75.1638,74.9705,74.9782,202800.0
2015-04-30 14:30:00,96.98,97.17,96.95,97.15,193500.0,74.9782,75.1251,74.955,75.1097,193500.0
2015-04-30 14:40:00,97.16,97.2,97.05,97.17,192800.0,75.1174,75.1483,75.0324,75.1251,192800.0
2015-04-30 14:50:00,97.16,97.2,96.86,96.99,315000.0,75.1174,75.1483,74.8855,74.986,315000.0
2015-04-30 15:00:00,96.99,97.01,96.55,96.55,231500.0,74.986,75.0014,74.6458,74.6458,231500.0
2015-04-30 15:10:00,96.55,96.59,96.43,96.52,136600.0,74.6458,74.6767,74.553,74.6226,136600.0
2015-04-30 15:20:00,96.54,96.72,96.53,96.55,222300.0,74.6381,74.7772,74.6303,74.6458,222300.0
2015-04-30 15:30:00,96.54,96.7,96.46,96.54,161600.0,74.6381,74.7618,74.5762,74.6381,161600.0
2015-04-30 15:40:00,96.54,96.69,96.43,96.44,256200.0,74.6381,74.754,74.553,74.5607,256200.0
2015-04-30 15:50:00,96.44,96.62,96.41,96.56,575000.0,74.5607,74.6999,74.5375,74.6535,575000.0
2015-05-01 09:30:00,96.73,97.34,96.73,97.12,215700.0,74.7849,75.2566,74.7849,75.0865,215700.0
2015-05-01 09:40:00,97.14,97.81,97.06,97.63,199600.0,75.1019,75.6199,75.0401,75.4808,199600.0
2015-05-01 09:50:00,97.61,97.64,97.12,97.12,142600.0,75.4653,75.4885,75.0865,75.0865,142600.0
2015-05-01 10:00:00,97.1,97.32,97.09,97.28,67900.0,75.071,75.2411,75.0633,75.2102,67900.0
2015-05-01 10:10:00,97.26,97.7,97.14,97.65,117500.0,75.1947,75.5349,75.1019,75.4962,117500.0
2015-05-01 10:20:00,97.62,97.8,97.43,97.73,227300.0,75.473,75.6122,75.3261,75.5581,227300.0
2015-05-01 10:30:00,97.72,97.8,97.35,97.5,226700.0,75.5503,75.6122,75.2643,75.3803,226700.0
2015-05-01 10:40:00,97.49,97.55,97.35,97.51,68400.0,75.3725,75.4189,75.2643,75.388,68400.0
2015-05-01 10:50:00,97.52,97.57,97.31,97.36,76700.0,75.3957,75.4344,75.2334,75.272,76700.0
2015-05-01 11:00:00,97.37,97.57,97.37,97.38,46400.0,75.2798,75.4344,75.2798,75.2875,46400.0
2015-05-01 11:10:00,97.39,97.43,97.3,97.42,93300.0,75.2952,75.3261,75.2256,75.3184,93300.0
2015-05-01 11:20:00,97.42,97.64,97.42,97.56,68200.0,75.3184,75.4885,75.3184,75.4266,68200.0
2015-05-01 11:30:00,97.58,97.78,97.57,97.67,108100.0,75.4421,75.5967,75.4344,75.5117,108100.0
2015-05-01 11:40:00,97.66,97.71,97.61,97.64,154600.0,75.504,75.5426,75.4653,75.4885,154600.0
2015-05-01 11:50:00,97.63,97.79,97.6,97.67,80300.0,75.4808,75.6045,75.4576,75.5117,80300.0
2015-05-01 12:00:00,97.66,97.71,97.56,97.7,111400.0,75.504,75.5426,75.4266,75.5349,111400.0
2015-05-01 12:10:00,97.71,97.74,97.66,97.7,96800.0,75.5426,75.5658,75.504,75.5349,96800.0
2015-05-01 12:20:00,97.7,97.75,97.67,97.74,51500.0,75.5349,75.5735,75.5117,75.5658,51500.0
2015-05-01 12:30:00,97.74,97.78,97.69,97.73,53600.0,75.5658,75.5967,75.5272,75.5581,53600.0
2015-05-01 12:40:00,97.74,97.77,97.7,97.77,63600.0,75.5658,75.589,75.5349,75.589,63600.0
2015-05-01 12:50:00,97.77,97.79,97.7,97.75,67200.0,75.589,75.6045,75.5349,75.5735,67200.0
2015-05-01 13:00:00,97.75,97.75,97.7,97.74,96400.0,75.5735,75.5735,75.5349,75.5658,96400.0
2015-05-01 13:10:00,97.73,97.79,97.69,97.74,58300.0,75.5581,75.6045,75.5272,75.5658,58300.0
2015-05-01 13:20:00,97.74,97.75,97.6,97.71,109500.0,75.5658,75.5735,75.4576,75.5426,109500.0
2015-05-01 13:30:00,97.71,97.78,97.69,97.75,63100.0,75.5426,75.5967,75.5272,75.5735,63100.0
2015-05-01 13:40:00,97.75,97.8,97.69,97.76,207200.0,75.5735,75.6122,75.5272,75.5813,207200.0
2015-05-01 13:50:00,97.75,97.97,97.75,97.91,220000.0,75.5735,75.7436,75.5735,75.6972,220000.0
2015-05-01 14:00:00,97.92,97.94,97.8,97.82,110000.0,75.705,75.7204,75.6122,75.6277,110000.0
2015-05-01 14:10:00,97.82,97.88,97.78,97.88,81900.0,75.6277,75.6741,75.5967,75.6741,81900.0
2015-05-01 14:20:00,97.88,97.93,97.84,97.91,104400.0,75.6741,75.7127,75.6431,75.6972,104400.0
2015-05-01 14:30:00,97.93,97.93,97.78,97.88,86300.0,75.7127,75.7127,75.5967,75.6741,86300.0
2015-05-01 14:40:00,97.87,97.9,97.81,97.87,68900.0,75.6663,75.6895,75.6199,75.6663,68900.0
2015-05-01 14:50:00,97.88,97.89,97.76,97.8,141400.0,75.6741,75.6818,75.5813,75.6122,141400.0
2015-05-01 15:00:00,97.8,97.87,97.79,97.84,96200.0,75.6122,75.6663,75.6045,75.6431,96200.0
2015-05-01 15:10:00,97.84,97.92,97.82,97.89,127900.0,75.6431,75.705,75.6277,75.6818,127900.0
2015-05-01 15:20:00,97.88,97.9,97.72,97.73,142700.0,75.6741,75.6895,75.5503,75.5581,142700.0
2015-05-01 15:30:00,97.72,97.79,97.7,97.73,118700.0,75.5503,75.6045,75.5349,75.5581,118700.0
2015-05-01 15:40:00,97.73,97.8,97.7,97.78,271900.0,75.5581,75.6122,75.5349,75.5967,271900.0
2015-05-01 15:50:00,97.78,97.81,97.74,97.8,372400.0,75.5967,75.6199,75.5658,75.6122,372400.0
2015-05-04 09:30:00,96.57,97.15,96.4,97.12,583000.0,74.6612,75.1097,74.5298,75.0865,583000.0
2015-05-04 09:40:00,97.12,97.8,97.1,97.73,321100.0,75.0865,75.6122,75.071,75.5581,321100.0
2015-05-04 09:50:00,97.73,97.9,97.28,97.3,203900.0,75.5581,75.6895,75.2102,75.2256,203900.0
2015-05-04 10:00:00,97.29,97.41,97.12,97.17,153400.0,75.2179,75.3107,75.0865,75.1251,153400.0
2015-05-04 10:10:00,97.17,97.37,97.01,97.21,114400.0,75.1251,75.2798,75.0014,75.1561,114400.0
2015-05-04 10:20:00,97.18,97.22,97.0,97.19,84600.0,75.1329,75.1638,74.9937,75.1406,84600.0
2015-05-04 10:30:00,97.21,97.3,97.05,97.05,112000.0,75.1561,75.2256,75.0324,75.0324,112000.0
2015-05-04 10:40:00,97.05,97.2,97.05,97.12,138200.0,75.0324,75.1483,75.0324,75.0865,138200.0
2015-05-04 10:50:00,97.11,97.42,97.09,97.33,189400.0,75.0787,75.3184,75.0633,75.2488,189400.0
2015-05-04 11:00:00,97.35,97.37,97.24,97.26,161300.0,75.2643,75.2798,75.1792,75.1947,161300.0
2015-05-04 11:10:00,97.26,97.36,97.25,97.31,96600.0,75.1947,75.272,75.187,75.2334,96600.0
2015-05-04 11:20:00,97.32,97.47,97.31,97.43,86700.0,75.2411,75.3571,75.2334,75.3261,86700.0
2015-05-04 11:30:00,97.42,97.66,97.3,97.6,185800.0,75.3184,75.504,75.2256,75.4576,185800.0
2015-05-04 11:40:00,97.59,98.63,97.57,97.99,825600.0,75.4498,76.2539,75.4344,75.7591,825600.0
2015-05-04 11:50:00,97.95,97.99,97.56,97.71,244000.0,75.7282,75.7591,75.4266,75.5426,244000.0
2015-05-04 12:00:00,97.7,97.81,97.64,97.73,104400.0,75.5349,75.6199,75.4885,75.5581,104400.0
2015-05-04 12:10:00,97.74,97.93,97.66,97.75,145200.0,75.5658,75.7127,75.504,75.5735,145200.0
2015-05-04 12:20:00,97.74,97.76,97.6,97.61,67500.0,75.5658,75.5813,75.4576,75.4653,67500.0
2015-05-04 12:30:00,97.61,97.64,97.43,97.56,91900.0,75.4653,75.4885,75.3261,75.4266,91900.0
2015-05-04 12:40:00,97.56,97.65,97.38,97.46,122000.0,75.4266,75.4962,75.2875,75.3493,122000.0
2015-05-04 12:50:00,97.44,97.48,97.29,97.4,115800.0,75.3339,75.3648,75.2179,75.3029,115800.0
2015-05-04 13:00:00,97.39,97.4,97.0,97.08,178900.0,75.2952,75.3029,74.9937,75.0555,178900.0
2015-05-04 13:10:00,97.09,97.21,97.07,97.08,93300.0,75.0633,75.1561,75.0478,75.0555,93300.0
2015-05-04 13:20:00,97.09,97.1,96.86,96.94,124000.0,75.0633,75.071,74.8855,74.9473,124000.0
2015-05-04 13:30:00,96.97,97.0,96.85,97.0,97700.0,74.9705,74.9937,74.8777,74.9937,97700.0
2015-05-04 13:40:00,97.0,97.01,96.9,96.9,49300.0,74.9937,75.0014,74.9164,74.9164,49300.0
2015-05-04 13:50:00,96.89,96.91,96.75,96.77,73700.0,74.9087,74.9241,74.8004,74.8159,73700.0
2015-05-04 14:00:00,96.77,96.86,96.76,96.79,77600.0,74.8159,74.8855,74.8081,74.8313,77600.0
2015-05-04 14:10:00,96.8,96.84,96.71,96.75,97900.0,74.8391,74.87,74.7695,74.8004,97900.0
2015-05-04 14:20:00,96.75,97.11,96.74,96.9,145500.0,74.8004,75.0787,74.7927,74.9164,145500.0
2015-05-04 14:30:00,96.89,96.99,96.82,96.93,74800.0,74.9087,74.986,74.8545,74.9396,74800.0
2015-05-04 14:40:00,96.93,96.99,96.73,96.74,148800.0,74.9396,74.986,74.7849,74.7927,148800.0
2015-05-04 14:50:00,96.72,96.73,96.55,96.56,110700.0,74.7772,74.7849,74.6458,74.6535,110700.0
2015-05-04 15:00:00,96.56,96.63,96.5,96.52,150200.0,74.6535,74.7076,74.6071,74.6226,150200.0
2015-05-04 15:10:00,96.51,96.54,96.46,96.51,211400.0,74.6149,74.6381,74.5762,74.6149,211400.0
2015-05-04 15:20:00,96.51,96.59,96.42,96.54,215600.0,74.6149,74.6767,74.5453,74.6381,215600.0
2015-05-04 15:30:00,96.54,96.54,96.29,96.37,267700.0,74.6381,74.6381,74.4448,74.5066,267700.0
2015-05-04 15:40:00,96.37,96.4,96.21,96.22,248500.0,74.5066,74.5298,74.3829,74.3907,248500.0
2015-05-04 15:50:00,96.22,96.24,96.05,96.14,693700.0,74.3907,74.4061,74.2592,74.3288,693700.0
2015-05-05 09:30:00,96.39,96.47,95.77,95.83,508400.0,74.5221,74.5839,74.0427,74.0891,508400.0
2015-05-05 09:40:00,95.83,95.89,95.57,95.75,190200.0,74.0891,74.1355,73.8881,74.0273,190200.0
2015-05-05 09:50:00,95.74,96.01,95.73,95.88,172800.0,74.0195,74.2283,74.0118,74.1278,172800.0
2015-05-05 10:00:00,95.89,95.96,95.68,95.93,177000.0,74.1355,74.1896,73.9732,74.1664,177000.0
2015-05-05 10:10:00,95.93,95.96,95.65,95.67,164200.0,74.1664,74.1896,73.95,73.9654,164200.0
2015-05-05 10:20:00,95.68,96.04,95.64,95.87,269400.0,73.9732,74.2515,73.9422,74.1201,269400.0
2015-05-05 10:30:00,95.88,95.95,95.76,95.84,114900.0,74.1278,74.1819,74.035,74.0969,114900.0
2015-05-05 10:40:00,95.86,96.0,95.8,95.92,132500.0,74.1123,74.2206,74.0659,74.1587,132500.0
2015-05-05 10:50:00,95.93,95.95,95.79,95.91,118400.0,74.1664,74.1819,74.0582,74.151,118400.0
2015-05-05 11:00:00,95.91,95.95,95.71,95.76,170200.0,74.151,74.1819,73.9964,74.035,170200.0
2015-05-05 11:10:00,95.76,95.95,95.74,95.86,96600.0,74.035,74.1819,74.0195,74.1123,96600.0
2015-05-05 11:20:00,95.86,95.9,95.78,95.8,117500.0,74.1123,74.1433,74.0505,74.0659,117500.0
2015-05-05 11:30:00,95.81,95.84,95.73,95.8,115500.0,74.0737,74.0969,74.0118,74.0659,115500.0
2015-05-05 11:40:00,95.81,95.95,95.79,95.91,106900.0,74.0737,74.1819,74.0582,74.151,106900.0
2015-05-05 11:50:00,95.91,96.09,95.9,96.02,126500.0,74.151,74.2901,74.1433,74.236,126500.0
2015-05-05 12:00:00,96.03,96.05,95.9,95.92,65400.0,74.2438,74.2592,74.1433,74.1587,65400.0
2015-05-05 12:10:00,95.92,96.01,95.89,96.01,73200.0,74.1587,74.2283,74.1355,74.2283,73200.0
2015-05-05 12:20:00,96.0,96.01,95.95,95.96,43700.0,74.2206,74.2283,74.1819,74.1896,43700.0
2015-05-05 12:30:00,95.96,96.08,95.93,95.96,62700.0,74.1896,74.2824,74.1664,74.1896,62700.0
2015-05-05 12:40:00,95.95,96.0,95.91,95.99,45900.0,74.1819,74.2206,74.151,74.2128,45900.0
2015-05-05 12:50:00,95.98,96.0,95.87,95.91,100200.0,74.2051,74.2206,74.1201,74.151,100200.0
2015-05-05 13:00:00,95.9,95.96,95.86,95.95,105800.0,74.1433,74.1896,74.1123,74.1819,105800.0
2015-05-05 13:10:00,95.94,95.96,95.76,95.76,157000.0,74.1742,74.1896,74.035,74.035,157000.0
2015-05-05 13:20:00,95.77,95.89,95.71,95.87,57400.0,74.0427,74.1355,73.9964,74.1201,57400.0
2015-05-05 13:30:00,95.86,95.96,95.84,95.9,140900.0,74.1123,74.1896,74.0969,74.1433,140900.0
2015-05-05 13:40:00,95.9,96.02,95.86,95.97,297100.0,74.1433,74.236,74.1123,74.1974,297100.0
2015-05-05 13:50:00,95.97,96.06,95.92,96.04,133700.0,74.1974,74.267,74.1587,74.2515,133700.0
2015-05-05 14:00:00,96.04,96.04,95.9,96.02,107300.0,74.2515,74.2515,74.1433,74.236,107300.0
2015-05-05 14:10:00,95.99,96.17,95.98,96.1,80900.0,74.2128,74.352,74.2051,74.2979,80900.0
2015-05-05 14:20:00,96.1,96.15,95.98,96.02,91100.0,74.2979,74.3365,74.2051,74.236,91100.0
2015-05-05 14:30:00,96.01,96.05,95.92,95.92,76200.0,74.2283,74.2592,74.1587,74.1587,76200.0
2015-05-05 14:40:00,95.93,95.96,95.84,95.92,122900.0,74.1664,74.1896,74.0969,74.1587,122900.0
2015-05-05 14:50:00,95.93,95.98,95.9,95.95,206200.0,74.1664,74.2051,74.1433,74.1819,206200.0
2015-05-05 15:00:00,95.95,96.0,95.91,95.93,182700.0,74.1819,74.2206,74.151,74.1664,182700.0
2015-05-05 15:10:00,95.93,96.02,95.9,95.98,146200.0,74.1664,74.236,74.1433,74.2051,146200.0
2015-05-05 15:20:00,95.98,96.04,95.91,95.99,111600.0,74.2051,74.2515,74.151,74.2128,111600.0
2015-05-05 15:30:00,95.99,96.11,95.97,96.09,169000.0,74.2128,74.3056,74.1974,74.2901,169000.0
2015-05-05 15:40:00,96.08,96.09,96.01,96.03,273600.0,74.2824,74.2901,74.2283,74.2438,273600.0
2015-05-05 15:50:00,96.03,96.14,96.0,96.14,568600.0,74.2438,74.3288,74.2206,74.3288,568600.0
2015-05-06 09:30:00,96.1,96.59,96.05,96.25,175700.0,74.2979,74.6767,74.2592,74.4138,175700.0
2015-05-06 09:40:00,96.25,96.32,96.02,96.16,216000.0,74.4138,74.468,74.236,74.3443,216000.0
2015-05-06 09:50:00,96.19,96.27,96.03,96.09,188700.0,74.3675,74.4293,74.2438,74.2901,188700.0
2015-05-06 10:00:00,96.09,96.22,96.06,96.16,272000.0,74.2901,74.3907,74.267,74.3443,272000.0
2015-05-06 10:10:00,96.17,96.38,96.11,96.32,285800.0,74.352,74.5144,74.3056,74.468,285800.0
2015-05-06 10:20:00,96.34,96.45,96.27,96.36,207200.0,74.4834,74.5685,74.4293,74.4989,207200.0
2015-05-06 10:30:00,96.36,96.4,96.16,96.35,146900.0,74.4989,74.5298,74.3443,74.4912,146900.0
2015-05-06 10:40:00,96.36,96.66,96.33,96.6,79600.0,74.4989,74.7308,74.4757,74.6844,79600.0
2015-05-06 10:50:00,96.61,96.64,96.48,96.52,49600.0,74.6922,74.7154,74.5917,74.6226,49600.0
2015-05-06 11:00:00,96.51,96.54,96.37,96.4,57200.0,74.6149,74.6381,74.5066,74.5298,57200.0
2015-05-06 11:10:00,96.4,96.44,96.32,96.37,117800.0,74.5298,74.5607,74.468,74.5066,117800.0
2015-05-06 11:20:00,96.37,96.39,96.31,96.33,76000.0,74.5066,74.5221,74.4602,74.4757,76000.0
2015-05-06 11:30:00,96.33,96.39,96.23,96.23,242300.0,74.4757,74.5221,74.3984,74.3984,242300.0
2015-05-06 11:40:00,96.24,96.5,96.23,96.45,162000.0,74.4061,74.6071,74.3984,74.5685,162000.0
2015-05-06 11:50:00,96.48,96.5,96.36,96.45,64400.0,74.5917,74.6071,74.4989,74.5685,64400.0
2015-05-06 12:00:00,96.46,96.47,96.24,96.29,71100.0,74.5762,74.5839,74.4061,74.4448,71100.0
2015-05-06 12:10:00,96.29,96.29,96.09,96.12,57500.0,74.4448,74.4448,74.2901,74.3133,57500.0
2015-05-06 12:20:00,96.12,96.16,96.09,96.14,92700.0,74.3133,74.3443,74.2901,74.3288,92700.0
2015-05-06 12:30:00,96.13,96.18,96.06,96.12,64600.0,74.3211,74.3597,74.267,74.3133,64600.0
2015-05-06 12:40:00,96.12,96.16,96.05,96.12,79900.0,74.3133,74.3443,74.2592,74.3133,79900.0
2015-05-06 12:50:00,96.12,96.13,96.04,96.08,64300.0,74.3133,74.3211,74.2515,74.2824,64300.0
2015-05-06 13:00:00,96.08,96.18,96.06,96.12,94400.0,74.2824,74.3597,74.267,74.3133,94400.0
2015-05-06 13:10:00,96.13,96.25,96.12,96.23,51900.0,74.3211,74.4138,74.3133,74.3984,51900.0
2015-05-06 13:20:00,96.21,96.24,96.17,96.22,83100.0,74.3829,74.4061,74.352,74.3907,83100.0
2015-05-06 13:30:00,96.21,96.21,96.0,96.09,172000.0,74.3829,74.3829,74.2206,74.2901,172000.0
2015-05-06 13:40:00,96.09,96.12,95.94,95.97,96300.0,74.2901,74.3133,74.1742,74.1974,96300.0
2015-05-06 13:50:00,95.97,96.04,95.91,95.97,70900.0,74.1974,74.2515,74.151,74.1974,70900.0
2015-05-06 14:00:00,95.97,96.08,95.93,96.04,72800.0,74.1974,74.2824,74.1664,74.2515,72800.0
2015-05-06 14:10:00,96.03,96.18,96.03,96.17,164500.0,74.2438,74.3597,74.2438,74.352,164500.0
2015-05-06 14:20:00,96.17,96.23,96.11,96.18,90200.0,74.352,74.3984,74.3056,74.3597,90200.0
2015-05-06 14:30:00,96.18,96.19,96.01,96.05,326000.0,74.3597,74.3675,74.2283,74.2592,326000.0
2015-05-06 14:40:00,96.05,96.06,95.87,95.93,161800.0,74.2592,74.267,74.1201,74.1664,161800.0
2015-05-06 14:50:00,95.94,96.03,95.9,95.96,103000.0,74.1742,74.2438,74.1433,74.1896,103000.0
2015-05-06 15:00:00,95.95,96.16,95.95,96.1,171600.0,74.1819,74.3443,74.1819,74.2979,171600.0
2015-05-06 15:10:00,96.1,96.23,96.08,96.19,168700.0,74.2979,74.3984,74.2824,74.3675,168700.0
2015-05-06 15:20:00,96.2,96.36,96.18,96.32,147500.0,74.3752,74.4989,74.3597,74.468,147500.0
2015-05-06 15:30:00,96.31,96.41,96.22,96.38,189200.0,74.4602,74.5375,74.3907,74.5144,189200.0
2015-05-06 15:40:00,96.37,96.42,96.2,96.27,174900.0,74.5066,74.5453,74.3752,74.4293,174900.0
2015-05-06 15:50:00,96.26,96.39,96.18,96.39,538500.0,74.4216,74.5221,74.3597,74.5221,538500.0
2015-05-07 09:30:00,96.27,96.7,96.12,96.7,257400.0,74.4293,74.7618,74.3133,74.7618,257400.0
2015-05-07 09:40:00,96.7,96.85,96.52,96.81,297100.0,74.7618,74.8777,74.6226,74.8468,297100.0
2015-05-07 09:50:00,96.8,96.83,96.5,96.54,143200.0,74.8391,74.8623,74.6071,74.6381,143200.0
2015-05-07 10:00:00,96.57,96.58,96.33,96.44,169800.0,74.6612,74.669,74.4757,74.5607,169800.0
2015-05-07 10:10:00,96.43,96.53,96.27,96.34,132200.0,74.553,74.6303,74.4293,74.4834,132200.0
2015-05-07 10:20:00,96.34,96.41,96.16,96.26,71300.0,74.4834,74.5375,74.3443,74.4216,71300.0
2015-05-07 10:30:00,96.26,96.34,96.23,96.31,49000.0,74.4216,74.4834,74.3984,74.4602,49000.0
2015-05-07 10:40:00,96.31,96.56,96.31,96.4,53900.0,74.4602,74.6535,74.4602,74.5298,53900.0
2015-05-07 10:50:00,96.4,96.63,96.39,96.47,63800.0,74.5298,74.7076,74.5221,74.5839,63800.0
2015-05-07 11:00:00,96.47,96.59,96.38,96.51,70300.0,74.5839,74.6767,74.5144,74.6149,70300.0
2015-05-07 11:10:00,96.51,96.68,96.48,96.64,49900.0,74.6149,74.7463,74.5917,74.7154,49900.0
2015-05-07 11:20:00,96.64,96.79,96.55,96.71,91300.0,74.7154,74.8313,74.6458,74.7695,91300.0
2015-05-07 11:30:00,96.69,96.73,96.63,96.69,98800.0,74.754,74.7849,74.7076,74.754,98800.0
2015-05-07 11:40:00,96.7,96.83,96.69,96.74,63900.0,74.7618,74.8623,74.754,74.7927,63900.0
2015-05-07 11:50:00,96.74,96.88,96.66,96.88,65000.0,74.7927,74.9009,74.7308,74.9009,65000.0
2015-05-07 12:00:00,96.88,96.97,96.84,96.92,58100.0,74.9009,74.9705,74.87,74.9318,58100.0
2015-05-07 12:10:00,96.92,97.08,96.85,97.07,53600.0,74.9318,75.0555,74.8777,75.0478,53600.0
2015-05-07 12:20:00,97.09,97.1,97.0,97.03,66600.0,75.0633,75.071,74.9937,75.0169,66600.0
2015-05-07 12:30:00,97.03,97.11,96.96,97.05,69900.0,75.0169,75.0787,74.9628,75.0324,69900.0
2015-05-07 12:40:00,97.05,97.14,97.04,97.13,111100.0,75.0324,75.1019,75.0246,75.0942,111100.0
2015-05-07 12:50:00,97.12,97.16,97.06,97.06,59800.0,75.0865,75.1174,75.0401,75.0401,59800.0
2015-05-07 13:00:00,97.07,97.13,96.97,97.0,56100.0,75.0478,75.0942,74.9705,74.9937,56100.0
2015-05-07 13:10:00,97.02,97.19,97.01,97.18,72000.0,75.0092,75.1406,75.0014,75.1329,72000.0
2015-05-07 13:20:00,97.18,97.2,97.07,97.2,62800.0,75.1329,75.1483,75.0478,75.1483,62800.0
2015-05-07 13:30:00,97.2,97.25,97.15,97.17,92100.0,75.1483,75.187,75.1097,75.1251,92100.0
2015-05-07 13:40:00,97.17,97.21,97.12,97.21,96400.0,75.1251,75.1561,75.0865,75.1561,96400.0
2015-05-07 13:50:00,97.21,97.25,97.17,97.21,32700.0,75.1561,75.187,75.1251,75.1561,32700.0
2015-05-07 14:00:00,97.21,97.3,97.2,97.26,55700.0,75.1561,75.2256,75.1483,75.1947,55700.0
2015-05-07 14:10:00,97.25,97.33,97.25,97.25,81000.0,75.187,75.2488,75.187,75.187,81000.0
2015-05-07 14:20:00,97.25,97.31,97.24,97.3,41000.0,75.187,75.2334,75.1792,75.2256,41000.0
2015-05-07 14:30:00,97.3,97.32,97.17,97.25,201900.0,75.2256,75.2411,75.1251,75.187,201900.0
2015-05-07 14:40:00,97.24,97.24,97.09,97.11,90200.0,75.1792,75.1792,75.0633,75.0787,90200.0
2015-05-07 14:50:00,97.1,97.25,97.1,97.21,151400.0,75.071,75.187,75.071,75.1561,151400.0
2015-05-07 15:00:00,97.22,97.29,97.1,97.1,237700.0,75.1638,75.2179,75.071,75.071,237700.0
2015-05-07 15:10:00,97.11,97.15,96.88,96.9,212200.0,75.0787,75.1097,74.9009,74.9164,212200.0
2015-05-07 15:20:00,96.9,96.95,96.77,96.81,64600.0,74.9164,74.955,74.8159,74.8468,64600.0
2015-05-07 15:30:00,96.82,96.87,96.78,96.82,96600.0,74.8545,74.8932,74.8236,74.8545,96600.0
2015-05-07 15:40:00,96.83,96.86,96.69,96.83,115900.0,74.8623,74.8855,74.754,74.8623,115900.0
2015-05-07 15:50:00,96.83,96.91,96.79,96.8,270300.0,74.8623,74.9241,74.8313,74.8391,270300.0
2015-05-08 09:30:00,98.19,98.48,97.79,98.05,541600.0,75.9137,76.1379,75.6045,75.8055,541600.0
2015-05-08 09:40:00,98.05,98.75,98.04,98.75,392800.0,75.8055,76.3467,75.7978,76.3467,392800.0
2015-05-08 09:50:00,98.74,98.83,98.49,98.76,245700.0,76.3389,76.4085,76.1457,76.3544,245700.0
2015-05-08 10:00:00,98.8,98.94,98.69,98.93,218300.0,76.3853,76.4936,76.3003,76.4858,218300.0
2015-05-08 10:10:00,98.94,99.15,98.83,98.84,327400.0,76.4936,76.6559,76.4085,76.4163,327400.0
2015-05-08 10:20:00,98.84,99.12,98.74,98.99,389500.0,76.4163,76.6327,76.3389,76.5322,389500.0
2015-05-08 10:30:00,99.0,99.01,98.79,98.93,260800.0,76.54,76.5477,76.3776,76.4858,260800.0
2015-05-08 10:40:00,98.93,99.12,98.83,98.87,188600.0,76.4858,76.6327,76.4085,76.4394,188600.0
2015-05-08 10:50:00,98.87,98.88,98.64,98.68,132900.0,76.4394,76.4472,76.2616,76.2926,132900.0
2015-05-08 11:00:00,98.69,98.7,98.56,98.6,128700.0,76.3003,76.308,76.1998,76.2307,128700.0
2015-05-08 11:10:00,98.6,98.65,98.59,98.61,168100.0,76.2307,76.2694,76.223,76.2384,168100.0
2015-05-08 11:20:00,98.61,98.67,98.58,98.64,150800.0,76.2384,76.2848,76.2152,76.2616,150800.0
2015-05-08 11:30:00,98.64,98.68,98.6,98.65,165200.0,76.2616,76.2926,76.2307,76.2694,165200.0
2015-05-08 11:40:00,98.64,98.74,98.62,98.7,295200.0,76.2616,76.3389,76.2462,76.308,295200.0
2015-05-08 11:50:00,98.69,98.81,98.57,98.64,257600.0,76.3003,76.3931,76.2075,76.2616,257600.0
2015-05-08 12:00:00,98.65,98.66,98.47,98.51,110200.0,76.2694,76.2771,76.1302,76.1611,110200.0
2015-05-08 12:10:00,98.51,98.53,98.47,98.5,87400.0,76.1611,76.1766,76.1302,76.1534,87400.0
2015-05-08 12:20:00,98.5,98.53,98.32,98.43,92100.0,76.1534,76.1766,76.0142,76.0993,92100.0
2015-05-08 12:30:00,98.42,98.46,98.33,98.35,63900.0,76.0915,76.1225,76.022,76.0374,63900.0
2015-05-08 12:40:00,98.35,98.37,98.27,98.34,67900.0,76.0374,76.0529,75.9756,76.0297,67900.0
2015-05-08 12:50:00,98.34,98.35,98.24,98.29,61700.0,76.0297,76.0374,75.9524,75.991,61700.0
2015-05-08 13:00:00,98.3,98.32,98.22,98.26,79300.0,75.9988,76.0142,75.9369,75.9678,79300.0
2015-05-08 13:10:00,98.25,98.29,98.2,98.24,54500.0,75.9601,75.991,75.9215,75.9524,54500.0
2015-05-08 13:20:00,98.25,98.25,98.11,98.13,98600.0,75.9601,75.9601,75.8519,75.8673,98600.0
2015-05-08 13:30:00,98.14,98.23,98.13,98.19,121100.0,75.8751,75.9446,75.8673,75.9137,121100.0
2015-05-08 13:40:00,98.19,98.19,98.05,98.13,80600.0,75.9137,75.9137,75.8055,75.8673,80600.0
2015-05-08 13:50:00,98.13,98.14,98.07,98.13,95900.0,75.8673,75.8751,75.8209,75.8673,95900.0
2015-05-08 14:00:00,98.12,98.19,98.09,98.12,60000.0,75.8596,75.9137,75.8364,75.8596,60000.0
2015-05-08 14:10:00,98.12,98.15,98.08,98.13,41800.0,75.8596,75.8828,75.8287,75.8673,41800.0
2015-05-08 14:20:00,98.14,98.15,98.09,98.13,44500.0,75.8751,75.8828,75.8364,75.8673,44500.0
2015-05-08 14:30:00,98.13,98.16,98.06,98.13,58000.0,75.8673,75.8905,75.8132,75.8673,58000.0
2015-05-08 14:40:00,98.12,98.17,98.03,98.13,71400.0,75.8596,75.8983,75.79,75.8673,71400.0
2015-05-08 14:50:00,98.12,98.15,98.05,98.06,98500.0,75.8596,75.8828,75.8055,75.8132,98500.0
2015-05-08 15:00:00,98.07,98.07,97.97,98.05,176300.0,75.8209,75.8209,75.7436,75.8055,176300.0
2015-05-08 15:10:00,98.05,98.1,97.99,98.0,123800.0,75.8055,75.8441,75.7591,75.7668,123800.0
2015-05-08 15:20:00,98.01,98.08,97.98,98.07,135400.0,75.7746,75.8287,75.7514,75.8209,135400.0
2015-05-08 15:30:00,98.08,98.2,98.07,98.12,160800.0,75.8287,75.9215,75.8209,75.8596,160800.0
2015-05-08 15:40:00,98.13,98.23,98.1,98.2,200100.0,75.8673,75.9446,75.8441,75.9215,200100.0
2015-05-08 15:50:00,98.19,98.25,98.15,98.23,503000.0,75.9137,75.9601,75.8828,75.9446,503000.0
2015-05-11 09:30:00,98.07,98.39,97.95,98.18,169600.0,75.8209,76.0683,75.7282,75.906,169600.0
2015-05-11 09:40:00,98.17,98.19,97.97,97.97,94600.0,75.8983,75.9137,75.7436,75.7436,94600.0
2015-05-11 09:50:00,97.99,98.0,97.56,97.63,115500.0,75.7591,75.7668,75.4266,75.4808,115500.0
2015-05-11 10:00:00,97.62,97.79,97.59,97.74,72800.0,75.473,75.6045,75.4498,75.5658,72800.0
2015-05-11 10:10:00,97.74,97.83,97.54,97.55,62800.0,75.5658,75.6354,75.4112,75.4189,62800.0
2015-05-11 10:20:00,97.55,97.6,97.43,97.43,61800.0,75.4189,75.4576,75.3261,75.3261,61800.0
2015-05-11 10:30:00,97.44,97.48,97.33,97.43,54700.0,75.3339,75.3648,75.2488,75.3261,54700.0
2015-05-11 10:40:00,97.42,97.56,97.34,97.54,88900.0,75.3184,75.4266,75.2566,75.4112,88900.0
2015-05-11 10:50:00,97.54,97.61,97.47,97.53,23700.0,75.4112,75.4653,75.3571,75.4035,23700.0
2015-05-11 11:00:00,97.53,97.59,97.49,97.59,42000.0,75.4035,75.4498,75.3725,75.4498,42000.0
2015-05-11 11:10:00,97.6,97.69,97.48,97.57,54900.0,75.4576,75.5272,75.3648,75.4344,54900.0
2015-05-11 11:20:00,97.57,97.6,97.37,97.4,47800.0,75.4344,75.4576,75.2798,75.3029,47800.0
2015-05-11 11:30:00,97.4,97.44,97.34,97.4,58400.0,75.3029,75.3339,75.2566,75.3029,58400.0
2015-05-11 11:40:00,97.4,97.41,97.2,97.28,75800.0,75.3029,75.3107,75.1483,75.2102,75800.0
2015-05-11 11:50:00,97.28,97.36,97.22,97.28,68000.0,75.2102,75.272,75.1638,75.2102,68000.0
2015-05-11 12:00:00,97.28,97.32,97.26,97.29,84100.0,75.2102,75.2411,75.1947,75.2179,84100.0
2015-05-11 12:10:00,97.3,97.36,97.26,97.31,95800.0,75.2256,75.272,75.1947,75.2334,95800.0
2015-05-11 12:20:00,97.3,97.3,97.18,97.2,83800.0,75.2256,75.2256,75.1329,75.1483,83800.0
2015-05-11 12:30:00,97.19,97.29,97.15,97.28,51500.0,75.1406,75.2179,75.1097,75.2102,51500.0
2015-05-11 12:40:00,97.27,97.28,97.16,97.24,29700.0,75.2024,75.2102,75.1174,75.1792,29700.0
2015-05-11 12:50:00,97.25,97.31,97.24,97.28,34000.0,75.187,75.2334,75.1792,75.2102,34000.0
2015-05-11 13:00:00,97.29,97.35,97.27,97.3,21700.0,75.2179,75.2643,75.2024,75.2256,21700.0
2015-05-11 13:10:00,97.3,97.38,97.27,97.34,32400.0,75.2256,75.2875,75.2024,75.2566,32400.0
2015-05-11 13:20:00,97.33,97.35,97.27,97.35,44400.0,75.2488,75.2643,75.2024,75.2643,44400.0
2015-05-11 13:30:00,97.35,97.41,97.31,97.34,28400.0,75.2643,75.3107,75.2334,75.2566,28400.0
2015-05-11 13:40:00,97.34,97.41,97.3,97.34,50200.0,75.2566,75.3107,75.2256,75.2566,50200.0
2015-05-11 13:50:00,97.33,97.43,97.33,97.37,29600.0,75.2488,75.3261,75.2488,75.2798,29600.0
2015-05-11 14:00:00,97.37,97.5,97.37,97.45,63400.0,75.2798,75.3803,75.2798,75.3416,63400.0
2015-05-11 14:10:00,97.45,97.51,97.41,97.42,40900.0,75.3416,75.388,75.3107,75.3184,40900.0
2015-05-11 14:20:00,97.43,97.5,97.42,97.48,34700.0,75.3261,75.3803,75.3184,75.3648,34700.0
2015-05-11 14:30:00,97.48,97.57,97.42,97.44,74300.0,75.3648,75.4344,75.3184,75.3339,74300.0
2015-05-11 14:40:00,97.45,97.5,97.39,97.42,43200.0,75.3416,75.3803,75.2952,75.3184,43200.0
2015-05-11 14:50:00,97.42,97.43,97.3,97.39,162700.0,75.3184,75.3261,75.2256,75.2952,162700.0
2015-05-11 15:00:00,97.38,97.45,97.37,97.44,107900.0,75.2875,75.3416,75.2798,75.3339,107900.0
2015-05-11 15:10:00,97.44,97.51,97.4,97.51,64500.0,75.3339,75.388,75.3029,75.388,64500.0
2015-05-11 15:20:00,97.51,97.55,97.46,97.47,60200.0,75.388,75.4189,75.3493,75.3571,60200.0
2015-05-11 15:30:00,97.48,97.56,97.43,97.52,180700.0,75.3648,75.4266,75.3261,75.3957,180700.0
2015-05-11 15:40:00,97.52,97.57,97.44,97.48,184600.0,75.3957,75.4344,75.3339,75.3648,184600.0
2015-05-11 15:50:00,97.47,97.52,97.38,97.51,364500.0,75.3571,75.3957,75.2875,75.388,364500.0
2015-05-12 09:30:00,97.39,97.39,96.92,97.18,206200.0,75.2952,75.2952,74.9318,75.1329,206200.0
2015-05-12 09:40:00,97.17,97.29,96.94,97.27,169100.0,75.1251,75.2179,74.9473,75.2024,169100.0
2015-05-12 09:50:00,97.26,97.55,97.25,97.31,105500.0,75.1947,75.4189,75.187,75.2334,105500.0
2015-05-12 10:00:00,97.31,97.67,97.26,97.64,121700.0,75.2334,75.5117,75.1947,75.4885,121700.0
2015-05-12 10:10:00,97.64,97.67,97.41,97.46,92600.0,75.4885,75.5117,75.3107,75.3493,92600.0
2015-05-12 10:20:00,97.48,97.49,97.31,97.38,97400.0,75.3648,75.3725,75.2334,75.2875,97400.0
2015-05-12 10:30:00,97.38,97.69,97.37,97.68,92700.0,75.2875,75.5272,75.2798,75.5194,92700.0
2015-05-12 10:40:00,97.69,97.87,97.67,97.79,108100.0,75.5272,75.6663,75.5117,75.6045,108100.0
2015-05-12 10:50:00,97.77,97.84,97.72,97.76,116400.0,75.589,75.6431,75.5503,75.5813,116400.0
2015-05-12 11:00:00,97.75,98.04,97.75,97.98,115500.0,75.5735,75.7978,75.5735,75.7514,115500.0
2015-05-12 11:10:00,97.99,98.03,97.9,97.95,96400.0,75.7591,75.79,75.6895,75.7282,96400.0
2015-05-12 11:20:00,97.95,98.02,97.91,97.98,91000.0,75.7282,75.7823,75.6972,75.7514,91000.0
2015-05-12 11:30:00,97.99,98.03,97.94,97.94,85400.0,75.7591,75.79,75.7204,75.7204,85400.0
2015-05-12 11:40:00,97.94,98.13,97.88,98.05,67100.0,75.7204,75.8673,75.6741,75.8055,67100.0
2015-05-12 11:50:00,98.04,98.12,97.96,98.05,71700.0,75.7978,75.8596,75.7359,75.8055,71700.0
2015-05-12 12:00:00,98.04,98.08,97.95,97.98,70100.0,75.7978,75.8287,75.7282,75.7514,70100.0
2015-05-12 12:10:00,97.99,98.09,97.95,98.04,61900.0,75.7591,75.8364,75.7282,75.7978,61900.0
2015-05-12 12:20:00,98.04,98.1,98.0,98.06,44200.0,75.7978,75.8441,75.7668,75.8132,44200.0
2015-05-12 12:30:00,98.06,98.22,98.03,98.22,55200.0,75.8132,75.9369,75.79,75.9369,55200.0
2015-05-12 12:40:00,98.21,98.25,98.15,98.15,45500.0,75.9292,75.9601,75.8828,75.8828,45500.0
2015-05-12 12:50:00,98.16,98.21,98.09,98.12,47300.0,75.8905,75.9292,75.8364,75.8596,47300.0
2015-05-12 13:00:00,98.12,98.18,98.05,98.15,43900.0,75.8596,75.906,75.8055,75.8828,43900.0
2015-05-12 13:10:00,98.14,98.28,98.14,98.19,65700.0,75.8751,75.9833,75.8751,75.9137,65700.0
2015-05-12 13:20:00,98.2,98.23,98.11,98.11,44900.0,75.9215,75.9446,75.8519,75.8519,44900.0
2015-05-12 13:30:00,98.11,98.14,98.0,98.02,64600.0,75.8519,75.8751,75.7668,75.7823,64600.0
2015-05-12 13:40:00,98.01,98.15,97.97,98.11,65000.0,75.7746,75.8828,75.7436,75.8519,65000.0
2015-05-12 13:50:00,98.1,98.14,98.03,98.1,36900.0,75.8441,75.8751,75.79,75.8441,36900.0
2015-05-12 14:00:00,98.1,98.32,98.1,98.32,111600.0,75.8441,76.0142,75.8441,76.0142,111600.0
2015-05-12 14:10:00,98.33,98.33,98.16,98.17,57800.0,76.022,76.022,75.8905,75.8983,57800.0
2015-05-12 14:20:00,98.18,98.28,98.17,98.28,61100.0,75.906,75.9833,75.8983,75.9833,61100.0
2015-05-12 14:30:00,98.28,98.35,98.2,98.22,69800.0,75.9833,76.0374,75.9215,75.9369,69800.0
2015-05-12 14:40:00,98.24,98.24,97.93,97.95,144400.0,75.9524,75.9524,75.7127,75.7282,144400.0
2015-05-12 14:50:00,97.96,98.03,97.91,97.96,78000.0,75.7359,75.79,75.6972,75.7359,78000.0
2015-05-12 15:00:00,97.96,98.01,97.94,97.98,67300.0,75.7359,75.7746,75.7204,75.7514,67300.0
2015-05-12 15:10:00,97.99,98.01,97.87,97.93,67900.0,75.7591,75.7746,75.6663,75.7127,67900.0
2015-05-12 15:20:00,97.94,98.02,97.92,97.99,73400.0,75.7204,75.7823,75.705,75.7591,73400.0
2015-05-12 15:30:00,97.99,98.06,97.92,97.94,103400.0,75.7591,75.8132,75.705,75.7204,103400.0
2015-05-12 15:40:00,97.93,97.94,97.83,97.89,138800.0,75.7127,75.7204,75.6354,75.6818,138800.0
2015-05-12 15:50:00,97.88,97.96,97.84,97.95,408800.0,75.6741,75.7359,75.6431,75.7282,408800.0
2015-05-13 09:30:00,98.07,98.49,97.85,98.21,157300.0,75.8209,76.1457,75.6509,75.9292,157300.0
2015-05-13 09:40:00,98.21,98.22,98.04,98.17,93600.0,75.9292,75.9369,75.7978,75.8983,93600.0
2015-05-13 09:50:00,98.18,98.21,98.06,98.08,88200.0,75.906,75.9292,75.8132,75.8287,88200.0
2015-05-13 10:00:00,98.08,98.1,97.91,97.93,82700.0,75.8287,75.8441,75.6972,75.7127,82700.0
2015-05-13 10:10:00,97.94,97.96,97.89,97.89,79300.0,75.7204,75.7359,75.6818,75.6818,79300.0
2015-05-13 10:20:00,97.89,98.11,97.89,98.05,153200.0,75.6818,75.8519,75.6818,75.8055,153200.0
2015-05-13 10:30:00,98.05,98.06,97.8,97.85,84700.0,75.8055,75.8132,75.6122,75.6509,84700.0
2015-05-13 10:40:00,97.84,97.91,97.72,97.83,83300.0,75.6431,75.6972,75.5503,75.6354,83300.0
2015-05-13 10:50:00,97.84,97.91,97.79,97.8,140500.0,75.6431,75.6972,75.6045,75.6122,140500.0
2015-05-13 11:00:00,97.8,97.81,97.72,97.77,119400.0,75.6122,75.6199,75.5503,75.589,119400.0
2015-05-13 11:10:00,97.77,97.82,97.71,97.75,82600.0,75.589,75.6277,75.5426,75.5735,82600.0
2015-05-13 11:20:00,97.75,97.76,97.55,97.55,88600.0,75.5735,75.5813,75.4189,75.4189,88600.0
2015-05-13 11:30:00,97.56,97.63,97.46,97.61,93800.0,75.4266,75.4808,75.3493,75.4653,93800.0
2015-05-13 11:40:00,97.6,97.79,97.6,97.73,71700.0,75.4576,75.6045,75.4576,75.5581,71700.0
2015-05-13 11:50:00,97.73,97.74,97.63,97.64,60900.0,75.5581,75.5658,75.4808,75.4885,60900.0
2015-05-13 12:00:00,97.64,97.69,97.62,97.67,63600.0,75.4885,75.5272,75.473,75.5117,63600.0
2015-05-13 12:10:00,97.66,97.67,97.62,97.64,45800.0,75.504,75.5117,75.473,75.4885,45800.0
2015-05-13 12:20:00,97.65,97.67,97.53,97.56,63400.0,75.4962,75.5117,75.4035,75.4266,63400.0
2015-05-13 12:30:00,97.55,97.64,97.49,97.64,45200.0,75.4189,75.4885,75.3725,75.4885,45200.0
2015-05-13 12:40:00,97.65,97.67,97.56,97.58,46100.0,75.4962,75.5117,75.4266,75.4421,46100.0
2015-05-13 12:50:00,97.59,97.59,97.5,97.52,52300.0,75.4498,75.4498,75.3803,75.3957,52300.0
2015-05-13 13:00:00,97.53,97.69,97.52,97.63,44300.0,75.4035,75.5272,75.3957,75.4808,44300.0
2015-05-13 13:10:00,97.62,97.63,97.53,97.56,58800.0,75.473,75.4808,75.4035,75.4266,58800.0
2015-05-13 13:20:00,97.57,97.59,97.53,97.55,55700.0,75.4344,75.4498,75.4035,75.4189,55700.0
2015-05-13 13:30:00,97.56,97.61,97.55,97.6,68400.0,75.4266,75.4653,75.4189,75.4576,68400.0
2015-05-13 13:40:00,97.6,97.62,97.54,97.56,64000.0,75.4576,75.473,75.4112,75.4266,64000.0
2015-05-13 13:50:00,97.55,97.56,97.47,97.47,83200.0,75.4189,75.4266,75.3571,75.3571,83200.0
2015-05-13 14:00:00,97.48,97.48,97.41,97.46,95000.0,75.3648,75.3648,75.3107,75.3493,95000.0
2015-05-13 14:10:00,97.46,97.48,97.4,97.4,94700.0,75.3493,75.3648,75.3029,75.3029,94700.0
2015-05-13 14:20:00,97.41,97.48,97.39,97.45,73100.0,75.3107,75.3648,75.2952,75.3416,73100.0
2015-05-13 14:30:00,97.45,97.47,97.4,97.43,55800.0,75.3416,75.3571,75.3029,75.3261,55800.0
2015-05-13 14:40:00,97.44,97.54,97.43,97.5,70500.0,75.3339,75.4112,75.3261,75.3803,70500.0
2015-05-13 14:50:00,97.5,97.52,97.48,97.48,83400.0,75.3803,75.3957,75.3648,75.3648,83400.0
2015-05-13 15:00:00,97.5,97.61,97.46,97.55,92100.0,75.3803,75.4653,75.3493,75.4189,92100.0
2015-05-13 15:10:00,97.55,97.59,97.54,97.55,99500.0,75.4189,75.4498,75.4112,75.4189,99500.0
2015-05-13 15:20:00,97.55,97.55,97.39,97.4,103300.0,75.4189,75.4189,75.2952,75.3029,103300.0
2015-05-13 15:30:00,97.39,97.4,97.28,97.35,231500.0,75.2952,75.3029,75.2102,75.2643,231500.0
2015-05-13 15:40:00,97.35,97.52,97.33,97.45,273300.0,75.2643,75.3957,75.2488,75.3416,273300.0
2015-05-13 15:50:00,97.45,97.47,97.32,97.33,440700.0,75.3416,75.3571,75.2411,75.2488,440700.0
2015-05-14 09:30:00,97.66,97.87,97.28,97.56,230000.0,75.504,75.6663,75.2102,75.4266,230000.0
2015-05-14 09:40:00,97.58,97.76,97.53,97.67,69500.0,75.4421,75.5813,75.4035,75.5117,69500.0
2015-05-14 09:50:00,97.67,97.82,97.57,97.57,73400.0,75.5117,75.6277,75.4344,75.4344,73400.0
2015-05-14 10:00:00,97.57,97.67,97.47,97.64,67500.0,75.4344,75.5117,75.3571,75.4885,67500.0
2015-05-14 10:10:00,97.66,97.79,97.63,97.77,117000.0,75.504,75.6045,75.4808,75.589,117000.0
2015-05-14 10:20:00,97.76,97.78,97.65,97.74,114600.0,75.5813,75.5967,75.4962,75.5658,114600.0
2015-05-14 10:30:00,97.75,97.84,97.73,97.78,81000.0,75.5735,75.6431,75.5581,75.5967,81000.0
2015-05-14 10:40:00,97.79,97.81,97.73,97.76,110600.0,75.6045,75.6199,75.5581,75.5813,110600.0
2015-05-14 10:50:00,97.77,97.8,97.71,97.72,68300.0,75.589,75.6122,75.5426,75.5503,68300.0
2015-05-14 11:00:00,97.71,97.75,97.66,97.67,60500.0,75.5426,75.5735,75.504,75.5117,60500.0
2015-05-14 11:10:00,97.67,97.69,97.56,97.64,60700.0,75.5117,75.5272,75.4266,75.4885,60700.0
2015-05-14 11:20:00,97.64,97.7,97.57,97.63,75200.0,75.4885,75.5349,75.4344,75.4808,75200.0
2015-05-14 11:30:00,97.62,97.63,97.52,97.53,50400.0,75.473,75.4808,75.3957,75.4035,50400.0
2015-05-14 11:40:00,97.53,97.56,97.49,97.53,76000.0,75.4035,75.4266,75.3725,75.4035,76000.0
2015-05-14 11:50:00,97.52,97.6,97.51,97.59,62400.0,75.3957,75.4576,75.388,75.4498,62400.0
2015-05-14 12:00:00,97.6,97.66,97.58,97.64,50500.0,75.4576,75.504,75.4421,75.4885,50500.0
2015-05-14 12:10:00,97.65,97.68,97.55,97.62,67700.0,75.4962,75.5194,75.4189,75.473,67700.0
2015-05-14 12:20:00,97.6,97.7,97.59,97.62,88300.0,75.4576,75.5349,75.4498,75.473,88300.0
2015-05-14 12:30:00,97.62,97.74,97.62,97.71,151800.0,75.473,75.5658,75.473,75.5426,151800.0
2015-05-14 12:40:00,97.72,97.77,97.69,97.77,58200.0,75.5503,75.589,75.5272,75.589,58200.0
2015-05-14 12:50:00,97.78,97.84,97.76,97.82,22700.0,75.5967,75.6431,75.5813,75.6277,22700.0
2015-05-14 13:00:00,97.81,97.85,97.76,97.8,40600.0,75.6199,75.6509,75.5813,75.6122,40600.0
2015-05-14 13:10:00,97.81,97.81,97.69,97.69,59000.0,75.6199,75.6199,75.5272,75.5272,59000.0
2015-05-14 13:20:00,97.69,97.73,97.62,97.71,72400.0,75.5272,75.5581,75.473,75.5426,72400.0
2015-05-14 13:30:00,97.72,97.75,97.63,97.63,57000.0,75.5503,75.5735,75.4808,75.4808,57000.0
2015-05-14 13:40:00,97.63,97.65,97.59,97.62,47700.0,75.4808,75.4962,75.4498,75.473,47700.0
2015-05-14 13:50:00,97.61,97.64,97.59,97.6,66200.0,75.4653,75.4885,75.4498,75.4576,66200.0
2015-05-14 14:00:00,97.61,97.64,97.58,97.62,57700.0,75.4653,75.4885,75.4421,75.473,57700.0
2015-05-14 14:10:00,97.62,97.67,97.61,97.65,61800.0,75.473,75.5117,75.4653,75.4962,61800.0
2015-05-14 14:20:00,97.64,97.68,97.64,97.65,68100.0,75.4885,75.5194,75.4885,75.4962,68100.0
2015-05-14 14:30:00,97.65,97.73,97.64,97.72,63700.0,75.4962,75.5581,75.4885,75.5503,63700.0
2015-05-14 14:40:00,97.73,97.75,97.65,97.66,63200.0,75.5581,75.5735,75.4962,75.504,63200.0
2015-05-14 14:50:00,97.66,97.68,97.59,97.62,102500.0,75.504,75.5194,75.4498,75.473,102500.0
2015-05-14 15:00:00,97.63,97.67,97.6,97.62,136900.0,75.4808,75.5117,75.4576,75.473,136900.0
2015-05-14 15:10:00,97.62,97.66,97.59,97.62,115900.0,75.473,75.504,75.4498,75.473,115900.0
2015-05-14 15:20:00,97.62,97.66,97.57,97.59,133100.0,75.473,75.504,75.4344,75.4498,133100.0
2015-05-14 15:30:00,97.59,97.61,97.57,97.6,136100.0,75.4498,75.4653,75.4344,75.4576,136100.0
2015-05-14 15:40:00,97.6,97.65,97.57,97.6,224700.0,75.4576,75.4962,75.4344,75.4576,224700.0
2015-05-14 15:50:00,97.6,97.71,97.52,97.69,353600.0,75.4576,75.5426,75.3957,75.5272,353600.0
2015-05-15 09:30:00,97.74,97.87,97.54,97.6,290700.0,75.5658,75.6663,75.4112,75.4576,290700.0
2015-05-15 09:40:00,97.62,97.87,97.57,97.87,75600.0,75.473,75.6663,75.4344,75.6663,75600.0
2015-05-15 09:50:00,97.88,97.96,97.6,97.64,147700.0,75.6741,75.7359,75.4576,75.4885,147700.0
2015-05-15 10:00:00,97.63,97.72,97.58,97.71,101100.0,75.4808,75.5503,75.4421,75.5426,101100.0
2015-05-15 10:10:00,97.68,97.81,97.67,97.78,60100.0,75.5194,75.6199,75.5117,75.5967,60100.0
2015-05-15 10:20:00,97.78,98.03,97.78,98.02,89600.0,75.5967,75.79,75.5967,75.7823,89600.0
2015-05-15 10:30:00,98.02,98.02,97.9,97.99,59200.0,75.7823,75.7823,75.6895,75.7591,59200.0
2015-05-15 10:40:00,97.98,98.04,97.95,97.99,62400.0,75.7514,75.7978,75.7282,75.7591,62400.0
2015-05-15 10:50:00,97.99,98.09,97.94,97.97,62600.0,75.7591,75.8364,75.7204,75.7436,62600.0
2015-05-15 11:00:00,97.97,99.04,97.96,98.89,944800.0,75.7436,76.5709,75.7359,76.4549,944800.0
2015-05-15 11:10:00,98.9,98.9,98.28,98.36,371400.0,76.4626,76.4626,75.9833,76.0452,371400.0
2015-05-15 11:20:00,98.39,98.47,98.11,98.16,232000.0,76.0683,76.1302,75.8519,75.8905,232000.0
2015-05-15 11:30:00,98.15,98.16,98.08,98.15,141900.0,75.8828,75.8905,75.8287,75.8828,141900.0
2015-05-15 11:40:00,98.14,98.23,98.08,98.1,118500.0,75.8751,75.9446,75.8287,75.8441,118500.0
2015-05-15 11:50:00,98.1,98.15,98.05,98.14,88600.0,75.8441,75.8828,75.8055,75.8751,88600.0
2015-05-15 12:00:00,98.14,98.16,97.95,97.99,99300.0,75.8751,75.8905,75.7282,75.7591,99300.0
2015-05-15 12:10:00,98.0,98.02,97.93,97.95,83100.0,75.7668,75.7823,75.7127,75.7282,83100.0
2015-05-15 12:20:00,97.95,97.97,97.89,97.93,93000.0,75.7282,75.7436,75.6818,75.7127,93000.0
2015-05-15 12:30:00,97.94,97.99,97.93,97.97,72600.0,75.7204,75.7591,75.7127,75.7436,72600.0
2015-05-15 12:40:00,97.98,98.14,97.94,98.12,107100.0,75.7514,75.8751,75.7204,75.8596,107100.0
2015-05-15 12:50:00,98.13,98.14,98.03,98.04,64100.0,75.8673,75.8751,75.79,75.7978,64100.0
2015-05-15 13:00:00,98.04,98.13,98.02,98.08,81500.0,75.7978,75.8673,75.7823,75.8287,81500.0
2015-05-15 13:10:00,98.09,98.15,98.07,98.12,67400.0,75.8364,75.8828,75.8209,75.8596,67400.0
2015-05-15 13:20:00,98.12,98.14,98.09,98.11,46100.0,75.8596,75.8751,75.8364,75.8519,46100.0
2015-05-15 13:30:00,98.11,98.14,98.1,98.11,100600.0,75.8519,75.8751,75.8441,75.8519,100600.0
2015-05-15 13:40:00,98.11,98.18,98.08,98.16,132500.0,75.8519,75.906,75.8287,75.8905,132500.0
2015-05-15 13:50:00,98.17,98.2,98.12,98.14,103200.0,75.8983,75.9215,75.8596,75.8751,103200.0
2015-05-15 14:00:00,98.14,98.16,98.09,98.09,73600.0,75.8751,75.8905,75.8364,75.8364,73600.0
2015-05-15 14:10:00,98.09,98.1,97.94,97.95,99000.0,75.8364,75.8441,75.7204,75.7282,99000.0
2015-05-15 14:20:00,97.95,97.95,97.88,97.91,93100.0,75.7282,75.7282,75.6741,75.6972,93100.0
2015-05-15 14:30:00,97.9,97.97,97.89,97.95,88000.0,75.6895,75.7436,75.6818,75.7282,88000.0
2015-05-15 14:40:00,97.95,97.97,97.91,97.92,68400.0,75.7282,75.7436,75.6972,75.705,68400.0
2015-05-15 14:50:00,97.92,97.95,97.89,97.91,77700.0,75.705,75.7282,75.6818,75.6972,77700.0
2015-05-15 15:00:00,97.91,97.97,97.9,97.97,71200.0,75.6972,75.7436,75.6895,75.7436,71200.0
2015-05-15 15:10:00,97.96,97.97,97.93,97.96,90500.0,75.7359,75.7436,75.7127,75.7359,90500.0
2015-05-15 15:20:00,97.95,97.99,97.95,97.99,89500.0,75.7282,75.7591,75.7282,75.7591,89500.0
2015-05-15 15:30:00,97.98,97.99,97.94,97.95,130200.0,75.7514,75.7591,75.7204,75.7282,130200.0
2015-05-15 15:40:00,97.95,98.07,97.95,98.05,306900.0,75.7282,75.8209,75.7282,75.8055,306900.0
2015-05-15 15:50:00,98.06,98.12,98.01,98.04,507400.0,75.8132,75.8596,75.7746,75.7978,507400.0
2015-05-18 09:30:00,97.97,98.2,97.7,98.08,163500.0,75.7436,75.9215,75.5349,75.8287,163500.0
2015-05-18 09:40:00,98.14,98.25,97.91,98.02,117500.0,75.8751,75.9601,75.6972,75.7823,117500.0
2015-05-18 09:50:00,98.02,98.08,97.85,97.89,78000.0,75.7823,75.8287,75.6509,75.6818,78000.0
2015-05-18 10:00:00,97.9,97.92,97.65,97.7,91300.0,75.6895,75.705,75.4962,75.5349,91300.0
2015-05-18 10:10:00,97.71,97.79,97.69,97.77,78600.0,75.5426,75.6045,75.5272,75.589,78600.0
2015-05-18 10:20:00,97.77,97.95,97.76,97.89,61500.0,75.589,75.7282,75.5813,75.6818,61500.0
2015-05-18 10:30:00,97.89,98.02,97.89,97.93,62300.0,75.6818,75.7823,75.6818,75.7127,62300.0
2015-05-18 10:40:00,97.93,97.94,97.72,97.84,68700.0,75.7127,75.7204,75.5503,75.6431,68700.0
2015-05-18 10:50:00,97.84,97.87,97.76,97.83,41800.0,75.6431,75.6663,75.5813,75.6354,41800.0
2015-05-18 11:00:00,97.83,97.84,97.74,97.79,51700.0,75.6354,75.6431,75.5658,75.6045,51700.0
2015-05-18 11:10:00,97.79,97.94,97.78,97.86,68900.0,75.6045,75.7204,75.5967,75.6586,68900.0
2015-05-18 11:20:00,97.87,97.94,97.87,97.89,84700.0,75.6663,75.7204,75.6663,75.6818,84700.0
2015-05-18 11:30:00,97.89,97.96,97.8,97.8,57000.0,75.6818,75.7359,75.6122,75.6122,57000.0
2015-05-18 11:40:00,97.81,97.95,97.8,97.93,101400.0,75.6199,75.7282,75.6122,75.7127,101400.0
2015-05-18 11:50:00,97.93,97.94,97.78,97.8,56700.0,75.7127,75.7204,75.5967,75.6122,56700.0
2015-05-18 12:00:00,97.8,97.86,97.78,97.86,53300.0,75.6122,75.6586,75.5967,75.6586,53300.0
2015-05-18 12:10:00,97.85,97.85,97.74,97.82,43600.0,75.6509,75.6509,75.5658,75.6277,43600.0
2015-05-18 12:20:00,97.82,97.86,97.75,97.78,47300.0,75.6277,75.6586,75.5735,75.5967,47300.0
2015-05-18 12:30:00,97.8,97.83,97.76,97.77,41200.0,75.6122,75.6354,75.5813,75.589,41200.0
2015-05-18 12:40:00,97.78,97.8,97.69,97.75,59100.0,75.5967,75.6122,75.5272,75.5735,59100.0
2015-05-18 12:50:00,97.75,97.75,97.65,97.7,46200.0,75.5735,75.5735,75.4962,75.5349,46200.0
2015-05-18 13:00:00,97.71,97.72,97.62,97.66,39500.0,75.5426,75.5503,75.473,75.504,39500.0
2015-05-18 13:10:00,97.66,97.7,97.63,97.69,30900.0,75.504,75.5349,75.4808,75.5272,30900.0
2015-05-18 13:20:00,97.69,97.8,97.69,97.73,42900.0,75.5272,75.6122,75.5272,75.5581,42900.0
2015-05-18 13:30:00,97.73,97.88,97.73,97.86,35500.0,75.5581,75.6741,75.5581,75.6586,35500.0
2015-05-18 13:40:00,97.88,97.9,97.83,97.87,32000.0,75.6741,75.6895,75.6354,75.6663,32000.0
2015-05-18 13:50:00,97.88,98.0,97.88,97.99,46700.0,75.6741,75.7668,75.6741,75.7591,46700.0
2015-05-18 14:00:00,97.99,98.06,97.95,97.96,52500.0,75.7591,75.8132,75.7282,75.7359,52500.0
2015-05-18 14:10:00,97.96,98.05,97.95,98.05,53300.0,75.7359,75.8055,75.7282,75.8055,53300.0
2015-05-18 14:20:00,98.03,98.11,97.98,98.0,67700.0,75.79,75.8519,75.7514,75.7668,67700.0
2015-05-18 14:30:00,98.0,98.08,97.99,98.05,64200.0,75.7668,75.8287,75.7591,75.8055,64200.0
2015-05-18 14:40:00,98.05,98.12,98.02,98.07,55400.0,75.8055,75.8596,75.7823,75.8209,55400.0
2015-05-18 14:50:00,98.07,98.1,98.02,98.04,61000.0,75.8209,75.8441,75.7823,75.7978,61000.0
2015-05-18 15:00:00,98.04,98.08,98.03,98.04,52500.0,75.7978,75.8287,75.79,75.7978,52500.0
2015-05-18 15:10:00,98.04,98.11,98.01,98.1,53300.0,75.7978,75.8519,75.7746,75.8441,53300.0
2015-05-18 15:20:00,98.11,98.13,98.01,98.05,58600.0,75.8519,75.8673,75.7746,75.8055,58600.0
2015-05-18 15:30:00,98.05,98.05,97.99,97.99,106500.0,75.8055,75.8055,75.7591,75.7591,106500.0
2015-05-18 15:40:00,98.0,98.05,97.94,97.95,133600.0,75.7668,75.8055,75.7204,75.7282,133600.0
2015-05-18 15:50:00,97.95,98.02,97.89,98.01,487300.0,75.7282,75.7823,75.6818,75.7746,487300.0
2015-05-19 09:30:00,98.09,98.25,97.65,97.72,199700.0,75.8364,75.9601,75.4962,75.5503,199700.0
2015-05-19 09:40:00,97.71,97.97,97.7,97.84,109900.0,75.5426,75.7436,75.5349,75.6431,109900.0
2015-05-19 09:50:00,97.84,97.94,97.74,97.79,114100.0,75.6431,75.7204,75.5658,75.6045,114100.0
2015-05-19 10:00:00,97.8,97.88,97.69,97.88,94100.0,75.6122,75.6741,75.5272,75.6741,94100.0
2015-05-19 10:10:00,97.89,97.99,97.78,97.98,82400.0,75.6818,75.7591,75.5967,75.7514,82400.0
2015-05-19 10:20:00,97.98,98.06,97.9,98.06,116600.0,75.7514,75.8132,75.6895,75.8132,116600.0
2015-05-19 10:30:00,98.07,98.18,98.02,98.17,91300.0,75.8209,75.906,75.7823,75.8983,91300.0
2015-05-19 10:40:00,98.17,98.27,98.16,98.22,69600.0,75.8983,75.9756,75.8905,75.9369,69600.0
2015-05-19 10:50:00,98.22,98.25,98.15,98.24,69000.0,75.9369,75.9601,75.8828,75.9524,69000.0
2015-05-19 11:00:00,98.24,98.33,98.23,98.27,109000.0,75.9524,76.022,75.9446,75.9756,109000.0
2015-05-19 11:10:00,98.27,98.38,98.24,98.34,70400.0,75.9756,76.0606,75.9524,76.0297,70400.0
2015-05-19 11:20:00,98.34,98.5,98.34,98.49,67200.0,76.0297,76.1534,76.0297,76.1457,67200.0
2015-05-19 11:30:00,98.49,98.55,98.45,98.52,84100.0,76.1457,76.192,76.1147,76.1689,84100.0
2015-05-19 11:40:00,98.52,98.55,98.49,98.53,79100.0,76.1689,76.192,76.1457,76.1766,79100.0
2015-05-19 11:50:00,98.52,98.61,98.51,98.56,109500.0,76.1689,76.2384,76.1611,76.1998,109500.0
2015-05-19 12:00:00,98.56,98.62,98.54,98.61,61500.0,76.1998,76.2462,76.1843,76.2384,61500.0
2015-05-19 12:10:00,98.61,98.64,98.55,98.61,47400.0,76.2384,76.2616,76.192,76.2384,47400.0
2015-05-19 12:20:00,98.61,98.7,98.6,98.64,45000.0,76.2384,76.308,76.2307,76.2616,45000.0
2015-05-19 12:30:00,98.63,98.72,98.61,98.68,50400.0,76.2539,76.3235,76.2384,76.2926,50400.0
2015-05-19 12:40:00,98.68,98.83,98.66,98.83,52600.0,76.2926,76.4085,76.2771,76.4085,52600.0
2015-05-19 12:50:00,98.82,98.85,98.78,98.82,111200.0,76.4008,76.424,76.3699,76.4008,111200.0
2015-05-19 13:00:00,98.82,98.87,98.73,98.86,187600.0,76.4008,76.4394,76.3312,76.4317,187600.0
2015-05-19 13:10:00,98.87,98.95,98.84,98.88,156400.0,76.4394,76.5013,76.4163,76.4472,156400.0
2015-05-19 13:20:00,98.89,98.94,98.86,98.9,57200.0,76.4549,76.4936,76.4317,76.4626,57200.0
2015-05-19 13:30:00,98.91,99.11,98.9,99.1,155500.0,76.4704,76.625,76.4626,76.6173,155500.0
2015-05-19 13:40:00,99.11,99.43,99.1,99.42,224400.0,76.625,76.8724,76.6173,76.8647,224400.0
2015-05-19 13:50:00,99.43,99.84,99.43,99.84,367000.0,76.8724,77.1894,76.8724,77.1894,367000.0
2015-05-19 14:00:00,99.84,99.95,99.81,99.91,397000.0,77.1894,77.2744,77.1662,77.2435,397000.0
2015-05-19 14:10:00,99.9,100.48,99.89,100.45,927400.0,77.2358,77.6842,77.228,77.661,927400.0
2015-05-19 14:20:00,100.43,100.8,100.43,100.67,605800.0,77.6455,77.9316,77.6455,77.8311,605800.0
2015-05-19 14:30:00,100.67,100.96,100.49,100.92,634500.0,77.8311,78.0553,77.6919,78.0244,634500.0
2015-05-19 14:40:00,100.91,101.08,100.77,100.98,508100.0,78.0166,78.1481,77.9084,78.0708,508100.0
2015-05-19 14:50:00,100.97,101.05,100.87,100.93,358400.0,78.063,78.1249,77.9857,78.0321,358400.0
2015-05-19 15:00:00,100.93,100.94,100.5,100.54,371000.0,78.0321,78.0398,77.6997,77.7306,371000.0
2015-05-19 15:10:00,100.54,100.79,100.48,100.71,212900.0,77.7306,77.9239,77.6842,77.862,212900.0
2015-05-19 15:20:00,100.72,100.94,100.71,100.81,201200.0,77.8697,78.0398,77.862,77.9393,201200.0
2015-05-19 15:30:00,100.8,100.89,100.76,100.78,253200.0,77.9316,78.0012,77.9007,77.9161,253200.0
2015-05-19 15:40:00,100.78,100.79,100.47,100.66,466300.0,77.9161,77.9239,77.6765,77.8234,466300.0
2015-05-19 15:50:00,100.66,100.84,100.58,100.74,1067900.0,77.8234,77.9625,77.7615,77.8852,1067900.0
2015-05-20 09:30:00,100.88,100.98,99.88,99.97,505800.0,77.9934,78.0708,77.2203,77.2899,505800.0
2015-05-20 09:40:00,99.98,100.07,99.69,99.87,197800.0,77.2976,77.3672,77.0734,77.2126,197800.0
2015-05-20 09:50:00,99.87,100.1,99.83,99.84,156300.0,77.2126,77.3904,77.1817,77.1894,156300.0
2015-05-20 10:00:00,99.83,99.97,99.59,99.86,180000.0,77.1817,77.2899,76.9961,77.2048,180000.0
2015-05-20 10:10:00,99.86,99.88,99.75,99.8,105200.0,77.2048,77.2203,77.1198,77.1585,105200.0
2015-05-20 10:20:00,99.81,99.83,99.42,99.52,128700.0,77.1662,77.1817,76.8647,76.942,128700.0
2015-05-20 10:30:00,99.51,99.88,99.47,99.88,113400.0,76.9343,77.2203,76.9033,77.2203,113400.0
2015-05-20 10:40:00,99.88,99.9,99.77,99.88,61200.0,77.2203,77.2358,77.1353,77.2203,61200.0
2015-05-20 10:50:00,99.89,99.91,99.79,99.83,107700.0,77.228,77.2435,77.1507,77.1817,107700.0
2015-05-20 11:00:00,99.83,99.89,99.81,99.82,91200.0,77.1817,77.228,77.1662,77.1739,91200.0
2015-05-20 11:10:00,99.82,99.85,99.71,99.73,143600.0,77.1739,77.1971,77.0889,77.1043,143600.0
2015-05-20 11:20:00,99.74,99.92,99.71,99.92,158600.0,77.1121,77.2512,77.0889,77.2512,158600.0
2015-05-20 11:30:00,99.92,100.05,99.92,100.01,126700.0,77.2512,77.3517,77.2512,77.3208,126700.0
2015-05-20 11:40:00,100.01,100.05,99.82,99.83,80900.0,77.3208,77.3517,77.1739,77.1817,80900.0
2015-05-20 11:50:00,99.82,99.83,99.71,99.75,55600.0,77.1739,77.1817,77.0889,77.1198,55600.0
2015-05-20 12:00:00,99.75,99.87,99.74,99.85,53400.0,77.1198,77.2126,77.1121,77.1971,53400.0
2015-05-20 12:10:00,99.86,100.0,99.84,99.98,56300.0,77.2048,77.3131,77.1894,77.2976,56300.0
2015-05-20 12:20:00,99.99,100.0,99.92,99.92,76600.0,77.3054,77.3131,77.2512,77.2512,76600.0
2015-05-20 12:30:00,99.91,100.0,99.91,99.94,53400.0,77.2435,77.3131,77.2435,77.2667,53400.0
2015-05-20 12:40:00,99.93,99.98,99.88,99.94,43600.0,77.259,77.2976,77.2203,77.2667,43600.0
2015-05-20 12:50:00,99.94,99.99,99.92,99.96,40700.0,77.2667,77.3054,77.2512,77.2822,40700.0
2015-05-20 13:00:00,99.95,100.03,99.81,99.81,102700.0,77.2744,77.3363,77.1662,77.1662,102700.0
2015-05-20 13:10:00,99.82,99.88,99.73,99.73,64500.0,77.1739,77.2203,77.1043,77.1043,64500.0
2015-05-20 13:20:00,99.74,99.83,99.72,99.74,41500.0,77.1121,77.1817,77.0966,77.1121,41500.0
2015-05-20 13:30:00,99.74,99.77,99.7,99.7,45000.0,77.1121,77.1353,77.0811,77.0811,45000.0
2015-05-20 13:40:00,99.7,99.88,99.64,99.87,71400.0,77.0811,77.2203,77.0348,77.2126,71400.0
2015-05-20 13:50:00,99.88,99.92,99.8,99.82,69400.0,77.2203,77.2512,77.1585,77.1739,69400.0
2015-05-20 14:00:00,99.83,100.0,99.76,99.8,80900.0,77.1817,77.3131,77.1275,77.1585,80900.0
2015-05-20 14:10:00,99.81,100.01,99.79,100.0,78000.0,77.1662,77.3208,77.1507,77.3131,78000.0
2015-05-20 14:20:00,99.99,100.33,99.97,100.31,205500.0,77.3054,77.5682,77.2899,77.5528,205500.0
2015-05-20 14:30:00,100.31,100.41,100.19,100.26,164800.0,77.5528,77.6301,77.46,77.5141,164800.0
2015-05-20 14:40:00,100.26,100.36,100.2,100.25,66000.0,77.5141,77.5914,77.4677,77.5064,66000.0
2015-05-20 14:50:00,100.25,100.3,100.17,100.18,64400.0,77.5064,77.545,77.4445,77.4523,64400.0
2015-05-20 15:00:00,100.18,100.21,100.07,100.13,65600.0,77.4523,77.4754,77.3672,77.4136,65600.0
2015-05-20 15:10:00,100.12,100.17,99.87,99.88,97000.0,77.4059,77.4445,77.2126,77.2203,97000.0
2015-05-20 15:20:00,99.88,100.03,99.84,100.01,97800.0,77.2203,77.3363,77.1894,77.3208,97800.0
2015-05-20 15:30:00,100.01,100.04,99.96,100.01,130900.0,77.3208,77.344,77.2822,77.3208,130900.0
2015-05-20 15:40:00,100.01,100.14,99.97,100.13,158700.0,77.3208,77.4213,77.2899,77.4136,158700.0
2015-05-20 15:50:00,100.12,100.18,100.04,100.11,480400.0,77.4059,77.4523,77.344,77.3981,480400.0
2015-05-21 09:30:00,99.91,99.96,99.44,99.59,184400.0,77.2435,77.2822,76.8801,76.9961,184400.0
2015-05-21 09:40:00,99.59,99.7,99.34,99.39,172400.0,76.9961,77.0811,76.8028,76.8415,172400.0
2015-05-21 09:50:00,99.4,99.43,99.21,99.27,160700.0,76.8492,76.8724,76.7023,76.7487,160700.0
2015-05-21 10:00:00,99.24,99.53,99.21,99.49,237600.0,76.7255,76.9497,76.7023,76.9188,237600.0
2015-05-21 10:10:00,99.49,99.52,99.37,99.39,97300.0,76.9188,76.942,76.826,76.8415,97300.0
2015-05-21 10:20:00,99.39,99.45,99.3,99.39,80200.0,76.8415,76.8879,76.7719,76.8415,80200.0
2015-05-21 10:30:00,99.39,99.44,99.36,99.4,46800.0,76.8415,76.8801,76.8183,76.8492,46800.0
2015-05-21 10:40:00,99.4,99.43,99.32,99.35,62600.0,76.8492,76.8724,76.7874,76.8106,62600.0
2015-05-21 10:50:00,99.35,99.4,99.3,99.36,70700.0,76.8106,76.8492,76.7719,76.8183,70700.0
2015-05-21 11:00:00,99.37,99.45,99.36,99.43,57900.0,76.826,76.8879,76.8183,76.8724,57900.0
2015-05-21 11:10:00,99.42,99.53,99.34,99.47,96700.0,76.8647,76.9497,76.8028,76.9033,96700.0
2015-05-21 11:20:00,99.47,99.51,99.37,99.48,74500.0,76.9033,76.9343,76.826,76.9111,74500.0
2015-05-21 11:30:00,99.48,99.52,99.25,99.27,67500.0,76.9111,76.942,76.7332,76.7487,67500.0
2015-05-21 11:40:00,99.28,99.29,99.17,99.21,70800.0,76.7564,76.7642,76.6714,76.7023,70800.0
2015-05-21 11:50:00,99.2,99.39,99.2,99.36,116000.0,76.6946,76.8415,76.6946,76.8183,116000.0
2015-05-21 12:00:00,99.34,99.43,99.27,99.4,55300.0,76.8028,76.8724,76.7487,76.8492,55300.0
2015-05-21 12:10:00,99.41,99.47,99.38,99.43,110900.0,76.8569,76.9033,76.8337,76.8724,110900.0
2015-05-21 12:20:00,99.43,99.49,99.37,99.38,35400.0,76.8724,76.9188,76.826,76.8337,35400.0
2015-05-21 12:30:00,99.37,99.42,99.26,99.27,58900.0,76.826,76.8647,76.741,76.7487,58900.0
2015-05-21 12:40:00,99.27,99.34,99.26,99.33,41600.0,76.7487,76.8028,76.741,76.7951,41600.0
2015-05-21 12:50:00,99.32,99.33,99.23,99.24,36900.0,76.7874,76.7951,76.7178,76.7255,36900.0
2015-05-21 13:00:00,99.26,99.3,99.25,99.25,43700.0,76.741,76.7719,76.7332,76.7332,43700.0
2015-05-21 13:10:00,99.25,99.35,99.24,99.33,50100.0,76.7332,76.8106,76.7255,76.7951,50100.0
2015-05-21 13:20:00,99.34,99.35,99.25,99.26,34900.0,76.8028,76.8106,76.7332,76.741,34900.0
2015-05-21 13:30:00,99.26,99.32,99.25,99.26,26100.0,76.741,76.7874,76.7332,76.741,26100.0
2015-05-21 13:40:00,99.25,99.31,99.23,99.27,46200.0,76.7332,76.7796,76.7178,76.7487,46200.0
2015-05-21 13:50:00,99.26,99.27,99.19,99.21,55000.0,76.741,76.7487,76.6869,76.7023,55000.0
2015-05-21 14:00:00,99.22,99.37,99.21,99.36,54600.0,76.71,76.826,76.7023,76.8183,54600.0
2015-05-21 14:10:00,99.35,99.39,99.31,99.36,47400.0,76.8106,76.8415,76.7796,76.8183,47400.0
2015-05-21 14:20:00,99.37,99.43,99.33,99.36,53900.0,76.826,76.8724,76.7951,76.8183,53900.0
2015-05-21 14:30:00,99.36,99.38,99.3,99.34,63500.0,76.8183,76.8337,76.7719,76.8028,63500.0
2015-05-21 14:40:00,99.33,99.4,99.3,99.32,67700.0,76.7951,76.8492,76.7719,76.7874,67700.0
2015-05-21 14:50:00,99.33,99.33,99.25,99.29,55600.0,76.7951,76.7951,76.7332,76.7642,55600.0
2015-05-21 15:00:00,99.28,99.33,99.21,99.22,75700.0,76.7564,76.7951,76.7023,76.71,75700.0
2015-05-21 15:10:00,99.21,99.23,99.06,99.11,182400.0,76.7023,76.7178,76.5863,76.625,182400.0
2015-05-21 15:20:00,99.11,99.18,99.07,99.15,109000.0,76.625,76.6791,76.5941,76.6559,109000.0
2015-05-21 15:30:00,99.15,99.21,99.09,99.18,131400.0,76.6559,76.7023,76.6095,76.6791,131400.0
2015-05-21 15:40:00,99.19,99.31,99.16,99.24,183300.0,76.6869,76.7796,76.6637,76.7255,183300.0
2015-05-21 15:50:00,99.25,99.31,99.19,99.27,390500.0,76.7332,76.7796,76.6869,76.7487,390500.0
2015-05-22 09:30:00,99.15,99.48,98.91,99.39,154400.0,76.6559,76.9111,76.4704,76.8415,154400.0
2015-05-22 09:40:00,99.38,99.42,99.19,99.24,50600.0,76.8337,76.8647,76.6869,76.7255,50600.0
2015-05-22 09:50:00,99.22,99.25,99.14,99.22,36600.0,76.71,76.7332,76.6482,76.71,36600.0
2015-05-22 10:00:00,99.24,99.29,99.19,99.26,60800.0,76.7255,76.7642,76.6869,76.741,60800.0
2015-05-22 10:10:00,99.27,99.27,99.18,99.18,44800.0,76.7487,76.7487,76.6791,76.6791,44800.0
2015-05-22 10:20:00,99.18,99.2,99.1,99.16,47400.0,76.6791,76.6946,76.6173,76.6637,47400.0
2015-05-22 10:30:00,99.16,99.24,99.13,99.15,73800.0,76.6637,76.7255,76.6405,76.6559,73800.0
2015-05-22 10:40:00,99.15,99.16,98.92,98.93,76200.0,76.6559,76.6637,76.4781,76.4858,76200.0
2015-05-22 10:50:00,98.94,98.99,98.85,98.99,67600.0,76.4936,76.5322,76.424,76.5322,67600.0
2015-05-22 11:00:00,98.99,99.01,98.91,98.94,76700.0,76.5322,76.5477,76.4704,76.4936,76700.0
2015-05-22 11:10:00,98.94,99.02,98.84,99.0,106500.0,76.4936,76.5554,76.4163,76.54,106500.0
2015-05-22 11:20:00,98.99,99.09,98.95,99.02,87800.0,76.5322,76.6095,76.5013,76.5554,87800.0
2015-05-22 11:30:00,99.03,99.04,98.94,99.02,54900.0,76.5632,76.5709,76.4936,76.5554,54900.0
2015-05-22 11:40:00,99.01,99.07,98.99,99.07,49900.0,76.5477,76.5941,76.5322,76.5941,49900.0
2015-05-22 11:50:00,99.09,99.11,99.04,99.05,38100.0,76.6095,76.625,76.5709,76.5786,38100.0
2015-05-22 12:00:00,99.05,99.15,99.05,99.13,32900.0,76.5786,76.6559,76.5786,76.6405,32900.0
2015-05-22 12:10:00,99.13,99.18,99.1,99.12,42700.0,76.6405,76.6791,76.6173,76.6327,42700.0
2015-05-22 12:20:00,99.12,99.13,99.07,99.09,32500.0,76.6327,76.6405,76.5941,76.6095,32500.0
2015-05-22 12:30:00,99.09,99.21,99.08,99.18,26000.0,76.6095,76.7023,76.6018,76.6791,26000.0
2015-05-22 12:40:00,99.18,99.19,99.07,99.07,27200.0,76.6791,76.6869,76.5941,76.5941,27200.0
2015-05-22 12:50:00,99.06,99.19,99.04,99.14,57900.0,76.5863,76.6869,76.5709,76.6482,57900.0
2015-05-22 13:00:00,99.14,99.32,99.11,99.28,127700.0,76.6482,76.7874,76.625,76.7564,127700.0
2015-05-22 13:10:00,99.27,99.3,99.2,99.2,42000.0,76.7487,76.7719,76.6946,76.6946,42000.0
2015-05-22 13:20:00,99.21,99.3,99.21,99.28,34700.0,76.7023,76.7719,76.7023,76.7564,34700.0
2015-05-22 13:30:00,99.29,99.31,99.2,99.29,31200.0,76.7642,76.7796,76.6946,76.7642,31200.0
2015-05-22 13:40:00,99.3,99.36,99.28,99.34,48100.0,76.7719,76.8183,76.7564,76.8028,48100.0
2015-05-22 13:50:00,99.34,99.39,99.31,99.35,51800.0,76.8028,76.8415,76.7796,76.8106,51800.0
2015-05-22 14:00:00,99.34,99.36,99.31,99.32,64800.0,76.8028,76.8183,76.7796,76.7874,64800.0
2015-05-22 14:10:00,99.32,99.37,99.29,99.31,60600.0,76.7874,76.826,76.7642,76.7796,60600.0
2015-05-22 14:20:00,99.31,99.37,99.28,99.29,46700.0,76.7796,76.826,76.7564,76.7642,46700.0
2015-05-22 14:30:00,99.28,99.32,99.26,99.27,31800.0,76.7564,76.7874,76.741,76.7487,31800.0
2015-05-22 14:40:00,99.26,99.27,99.18,99.27,35400.0,76.741,76.7487,76.6791,76.7487,35400.0
2015-05-22 14:50:00,99.27,99.28,99.22,99.25,30300.0,76.7487,76.7564,76.71,76.7332,30300.0
2015-05-22 15:00:00,99.25,99.33,99.23,99.3,51900.0,76.7332,76.7951,76.7178,76.7719,51900.0
2015-05-22 15:10:00,99.29,99.32,99.25,99.29,39800.0,76.7642,76.7874,76.7332,76.7642,39800.0
2015-05-22 15:20:00,99.29,99.33,99.18,99.19,58400.0,76.7642,76.7951,76.6791,76.6869,58400.0
2015-05-22 15:30:00,99.19,99.27,99.19,99.27,98800.0,76.6869,76.7487,76.6869,76.7487,98800.0
2015-05-22 15:40:00,99.26,99.26,99.11,99.12,82000.0,76.741,76.741,76.625,76.6327,82000.0
2015-05-22 15:50:00,99.11,99.12,98.99,99.01,304000.0,76.625,76.6327,76.5322,76.5477,304000.0
2015-05-26 09:30:00,98.85,99.2,98.74,98.76,165400.0,76.424,76.6946,76.3389,76.3544,165400.0
2015-05-26 09:40:00,98.73,98.9,98.63,98.85,125700.0,76.3312,76.4626,76.2539,76.424,125700.0
2015-05-26 09:50:00,98.84,99.08,98.84,98.99,103200.0,76.4163,76.6018,76.4163,76.5322,103200.0
2015-05-26 10:00:00,98.98,99.08,98.86,98.87,81300.0,76.5245,76.6018,76.4317,76.4394,81300.0
2015-05-26 10:10:00,98.86,98.87,98.7,98.8,144400.0,76.4317,76.4394,76.308,76.3853,144400.0
2015-05-26 10:20:00,98.8,98.94,98.78,98.85,145500.0,76.3853,76.4936,76.3699,76.424,145500.0
2015-05-26 10:30:00,98.86,98.86,98.54,98.54,139100.0,76.4317,76.4317,76.1843,76.1843,139100.0
2015-05-26 10:40:00,98.54,98.58,98.49,98.54,126600.0,76.1843,76.2152,76.1457,76.1843,126600.0
2015-05-26 10:50:00,98.53,98.58,98.49,98.55,111700.0,76.1766,76.2152,76.1457,76.192,111700.0
2015-05-26 11:00:00,98.55,98.56,98.43,98.44,151500.0,76.192,76.1998,76.0993,76.107,151500.0
2015-05-26 11:10:00,98.43,98.43,98.23,98.24,75700.0,76.0993,76.0993,75.9446,75.9524,75700.0
2015-05-26 11:20:00,98.23,98.24,98.1,98.11,125600.0,75.9446,75.9524,75.8441,75.8519,125600.0
2015-05-26 11:30:00,98.1,98.33,98.09,98.21,130500.0,75.8441,76.022,75.8364,75.9292,130500.0
2015-05-26 11:40:00,98.2,98.27,98.12,98.13,75000.0,75.9215,75.9756,75.8596,75.8673,75000.0
2015-05-26 11:50:00,98.12,98.14,98.04,98.07,77600.0,75.8596,75.8751,75.7978,75.8209,77600.0
2015-05-26 12:00:00,98.08,98.13,98.05,98.12,54000.0,75.8287,75.8673,75.8055,75.8596,54000.0
2015-05-26 12:10:00,98.11,98.29,98.1,98.28,45200.0,75.8519,75.991,75.8441,75.9833,45200.0
2015-05-26 12:20:00,98.27,98.3,98.15,98.16,47100.0,75.9756,75.9988,75.8828,75.8905,47100.0
2015-05-26 12:30:00,98.16,98.19,98.09,98.16,44800.0,75.8905,75.9137,75.8364,75.8905,44800.0
2015-05-26 12:40:00,98.16,98.3,98.15,98.3,31100.0,75.8905,75.9988,75.8828,75.9988,31100.0
2015-05-26 12:50:00,98.31,98.32,98.17,98.27,55900.0,76.0065,76.0142,75.8983,75.9756,55900.0
2015-05-26 13:00:00,98.27,98.27,98.15,98.16,53700.0,75.9756,75.9756,75.8828,75.8905,53700.0
2015-05-26 13:10:00,98.17,98.3,98.15,98.27,30400.0,75.8983,75.9988,75.8828,75.9756,30400.0
2015-05-26 13:20:00,98.26,98.27,98.16,98.22,58600.0,75.9678,75.9756,75.8905,75.9369,58600.0
2015-05-26 13:30:00,98.22,98.22,98.06,98.12,80100.0,75.9369,75.9369,75.8132,75.8596,80100.0
2015-05-26 13:40:00,98.13,98.25,98.1,98.25,71200.0,75.8673,75.9601,75.8441,75.9601,71200.0
2015-05-26 13:50:00,98.24,98.35,98.15,98.24,98400.0,75.9524,76.0374,75.8828,75.9524,98400.0
2015-05-26 14:00:00,98.24,98.36,98.23,98.32,59000.0,75.9524,76.0452,75.9446,76.0142,59000.0
2015-05-26 14:10:00,98.34,98.48,98.33,98.47,45900.0,76.0297,76.1379,76.022,76.1302,45900.0
2015-05-26 14:20:00,98.47,98.48,98.35,98.41,81200.0,76.1302,76.1379,76.0374,76.0838,81200.0
2015-05-26 14:30:00,98.41,98.55,98.41,98.55,83300.0,76.0838,76.192,76.0838,76.192,83300.0
2015-05-26 14:40:00,98.54,98.63,98.49,98.5,112400.0,76.1843,76.2539,76.1457,76.1534,112400.0
2015-05-26 14:50:00,98.52,98.53,98.39,98.39,87100.0,76.1689,76.1766,76.0683,76.0683,87100.0
2015-05-26 15:00:00,98.39,98.62,98.34,98.6,131700.0,76.0683,76.2462,76.0297,76.2307,131700.0
2015-05-26 15:10:00,98.59,98.64,98.5,98.57,111700.0,76.223,76.2616,76.1534,76.2075,111700.0
2015-05-26 15:20:00,98.57,98.61,98.5,98.61,107400.0,76.2075,76.2384,76.1534,76.2384,107400.0
2015-05-26 15:30:00,98.62,98.8,98.6,98.67,161800.0,76.2462,76.3853,76.2307,76.2848,161800.0
2015-05-26 15:40:00,98.68,98.73,98.63,98.69,189500.0,76.2926,76.3312,76.2539,76.3003,189500.0
2015-05-26 15:50:00,98.69,98.73,98.51,98.54,640300.0,76.3003,76.3312,76.1611,76.1843,640300.0
2015-05-27 09:30:00,98.97,99.16,98.66,98.84,259700.0,76.5168,76.6637,76.2771,76.4163,259700.0
2015-05-27 09:40:00,98.87,99.1,98.8,98.89,166800.0,76.4394,76.6173,76.3853,76.4549,166800.0
2015-05-27 09:50:00,98.91,99.22,98.9,99.07,151200.0,76.4704,76.71,76.4626,76.5941,151200.0
2015-05-27 10:00:00,99.07,99.12,98.89,98.92,144000.0,76.5941,76.6327,76.4549,76.4781,144000.0
2015-05-27 10:10:00,98.93,99.08,98.9,99.01,97500.0,76.4858,76.6018,76.4626,76.5477,97500.0
2015-05-27 10:20:00,99.01,99.02,98.85,98.85,130700.0,76.5477,76.5554,76.424,76.424,130700.0
2015-05-27 10:30:00,98.84,98.92,98.7,98.7,71500.0,76.4163,76.4781,76.308,76.308,71500.0
2015-05-27 10:40:00,98.7,98.74,98.57,98.61,123800.0,76.308,76.3389,76.2075,76.2384,123800.0
2015-05-27 10:50:00,98.6,98.8,98.58,98.76,96500.0,76.2307,76.3853,76.2152,76.3544,96500.0
2015-05-27 11:00:00,98.75,98.95,98.75,98.85,80300.0,76.3467,76.5013,76.3467,76.424,80300.0
2015-05-27 11:10:00,98.85,98.9,98.75,98.75,77400.0,76.424,76.4626,76.3467,76.3467,77400.0
2015-05-27 11:20:00,98.76,98.79,98.68,98.77,71500.0,76.3544,76.3776,76.2926,76.3621,71500.0
2015-05-27 11:30:00,98.78,98.85,98.62,98.64,62200.0,76.3699,76.424,76.2462,76.2616,62200.0
2015-05-27 11:40:00,98.65,98.75,98.62,98.72,100800.0,76.2694,76.3467,76.2462,76.3235,100800.0
2015-05-27 11:50:00,98.73,98.74,98.66,98.67,91800.0,76.3312,76.3389,76.2771,76.2848,91800.0
2015-05-27 12:00:00,98.67,98.7,98.6,98.62,65000.0,76.2848,76.308,76.2307,76.2462,65000.0
2015-05-27 12:10:00,98.62,98.63,98.54,98.58,105400.0,76.2462,76.2539,76.1843,76.2152,105400.0
2015-05-27 12:20:00,98.59,98.59,98.36,98.5,169900.0,76.223,76.223,76.0452,76.1534,169900.0
2015-05-27 12:30:00,98.49,98.58,98.46,98.48,133200.0,76.1457,76.2152,76.1225,76.1379,133200.0
2015-05-27 12:40:00,98.49,98.57,98.48,98.51,69900.0,76.1457,76.2075,76.1379,76.1611,69900.0
2015-05-27 12:50:00,98.5,98.5,98.4,98.43,103700.0,76.1534,76.1534,76.0761,76.0993,103700.0
2015-05-27 13:00:00,98.43,98.45,98.4,98.41,90700.0,76.0993,76.1147,76.0761,76.0838,90700.0
2015-05-27 13:10:00,98.43,98.51,98.41,98.46,69200.0,76.0993,76.1611,76.0838,76.1225,69200.0
2015-05-27 13:20:00,98.46,98.59,98.46,98.5,109600.0,76.1225,76.223,76.1225,76.1534,109600.0
2015-05-27 13:30:00,98.5,98.51,98.47,98.5,228000.0,76.1534,76.1611,76.1302,76.1534,228000.0
2015-05-27 13:40:00,98.5,98.51,98.2,98.3,182600.0,76.1534,76.1611,75.9215,75.9988,182600.0
2015-05-27 13:50:00,98.3,98.4,98.29,98.38,115500.0,75.9988,76.0761,75.991,76.0606,115500.0
2015-05-27 14:00:00,98.38,98.43,98.36,98.43,460700.0,76.0606,76.0993,76.0452,76.0993,460700.0
2015-05-27 14:10:00,98.43,98.54,98.37,98.46,113100.0,76.0993,76.1843,76.0529,76.1225,113100.0
2015-05-27 14:20:00,98.46,98.6,98.44,98.58,89500.0,76.1225,76.2307,76.107,76.2152,89500.0
2015-05-27 14:30:00,98.58,98.62,98.54,98.59,82700.0,76.2152,76.2462,76.1843,76.223,82700.0
2015-05-27 14:40:00,98.58,98.7,98.51,98.51,140100.0,76.2152,76.308,76.1611,76.1611,140100.0
2015-05-27 14:50:00,98.51,98.52,98.46,98.47,96500.0,76.1611,76.1689,76.1225,76.1302,96500.0
2015-05-27 15:00:00,98.48,98.61,98.42,98.54,138800.0,76.1379,76.2384,76.0915,76.1843,138800.0
2015-05-27 15:10:00,98.54,98.58,98.5,98.53,139400.0,76.1843,76.2152,76.1534,76.1766,139400.0
2015-05-27 15:20:00,98.52,98.55,98.49,98.55,107000.0,76.1689,76.192,76.1457,76.192,107000.0
2015-05-27 15:30:00,98.56,98.56,98.49,98.53,165400.0,76.1998,76.1998,76.1457,76.1766,165400.0
2015-05-27 15:40:00,98.52,98.66,98.5,98.66,187400.0,76.1689,76.2771,76.1534,76.2771,187400.0
2015-05-27 15:50:00,98.65,98.77,98.59,98.64,417400.0,76.2694,76.3621,76.223,76.2616,417400.0
2015-05-28 09:30:00,98.0,98.09,97.67,98.07,531400.0,76.4343,76.5045,76.177,76.4889,531400.0
2015-05-28 09:40:00,98.07,98.21,97.86,98.1,148400.0,76.4889,76.5981,76.3251,76.5123,148400.0
2015-05-28 09:50:00,98.1,98.11,97.7,97.76,175900.0,76.5123,76.5201,76.2004,76.2472,175900.0
2015-05-28 10:00:00,97.77,97.89,97.7,97.88,369500.0,76.255,76.3485,76.2004,76.3407,369500.0
2015-05-28 10:10:00,97.89,97.9,97.57,97.62,229400.0,76.3485,76.3563,76.099,76.138,229400.0
2015-05-28 10:20:00,97.62,97.64,97.56,97.61,268000.0,76.138,76.1536,76.0912,76.1302,268000.0
2015-05-28 10:30:00,97.62,97.62,97.33,97.38,212600.0,76.138,76.138,75.9118,75.9508,212600.0
2015-05-28 10:40:00,97.39,97.39,97.19,97.26,402100.0,75.9586,75.9586,75.8026,75.8572,402100.0
2015-05-28 10:50:00,97.26,97.26,96.99,97.0,175400.0,75.8572,75.8572,75.6466,75.6544,175400.0
2015-05-28 11:00:00,97.0,97.19,96.9,96.91,325300.0,75.6544,75.8026,75.5764,75.5842,325300.0
2015-05-28 11:10:00,96.92,97.04,96.91,96.91,160500.0,75.592,75.6856,75.5842,75.5842,160500.0
2015-05-28 11:20:00,96.91,96.93,96.77,96.83,203900.0,75.5842,75.5998,75.475,75.5218,203900.0
2015-05-28 11:30:00,96.83,96.86,96.62,96.66,149800.0,75.5218,75.5452,75.358,75.3892,149800.0
2015-05-28 11:40:00,96.66,96.82,96.54,96.57,162800.0,75.3892,75.514,75.2956,75.319,162800.0
2015-05-28 11:50:00,96.56,96.57,96.43,96.45,126000.0,75.3112,75.319,75.2098,75.2254,126000.0
2015-05-28 12:00:00,96.45,96.59,96.4,96.58,134200.0,75.2254,75.3346,75.1864,75.3268,134200.0
2015-05-28 12:10:00,96.57,96.6,96.52,96.55,210200.0,75.319,75.3424,75.28,75.3034,210200.0
2015-05-28 12:20:00,96.55,96.55,96.47,96.49,179800.0,75.3034,75.3034,75.241,75.2566,179800.0
2015-05-28 12:30:00,96.49,96.54,96.41,96.46,148000.0,75.2566,75.2956,75.1942,75.2332,148000.0
2015-05-28 12:40:00,96.46,96.56,96.46,96.56,91700.0,75.2332,75.3112,75.2332,75.3112,91700.0
2015-05-28 12:50:00,96.56,96.71,96.52,96.64,142300.0,75.3112,75.4282,75.28,75.3736,142300.0
2015-05-28 13:00:00,96.64,96.65,96.55,96.61,145700.0,75.3736,75.3814,75.3034,75.3502,145700.0
2015-05-28 13:10:00,96.62,96.62,96.51,96.54,145700.0,75.358,75.358,75.2722,75.2956,145700.0
2015-05-28 13:20:00,96.55,96.55,96.43,96.43,68300.0,75.3034,75.3034,75.2098,75.2098,68300.0
2015-05-28 13:30:00,96.43,96.44,96.34,96.39,150100.0,75.2098,75.2176,75.1396,75.1786,150100.0
2015-05-28 13:40:00,96.38,96.42,96.32,96.38,96000.0,75.1708,75.202,75.124,75.1708,96000.0
2015-05-28 13:50:00,96.39,96.39,96.3,96.33,146800.0,75.1786,75.1786,75.1084,75.1318,146800.0
2015-05-28 14:00:00,96.33,96.33,96.2,96.31,153900.0,75.1318,75.1318,75.0304,75.1162,153900.0
2015-05-28 14:10:00,96.31,96.4,96.29,96.35,128700.0,75.1162,75.1864,75.1006,75.1474,128700.0
2015-05-28 14:20:00,96.34,96.47,96.32,96.46,263000.0,75.1396,75.241,75.124,75.2332,263000.0
2015-05-28 14:30:00,96.46,96.54,96.44,96.44,259800.0,75.2332,75.2956,75.2176,75.2176,259800.0
2015-05-28 14:40:00,96.44,96.46,96.4,96.44,137200.0,75.2176,75.2332,75.1864,75.2176,137200.0
2015-05-28 14:50:00,96.44,96.52,96.42,96.47,117700.0,75.2176,75.28,75.202,75.241,117700.0
2015-05-28 15:00:00,96.46,96.55,96.45,96.45,129500.0,75.2332,75.3034,75.2254,75.2254,129500.0
2015-05-28 15:10:00,96.45,96.61,96.45,96.59,206600.0,75.2254,75.3502,75.2254,75.3346,206600.0
2015-05-28 15:20:00,96.59,96.62,96.5,96.5,174700.0,75.3346,75.358,75.2644,75.2644,174700.0
2015-05-28 15:30:00,96.51,96.53,96.43,96.45,251100.0,75.2722,75.2878,75.2098,75.2254,251100.0
2015-05-28 15:40:00,96.45,96.66,96.45,96.54,338200.0,75.2254,75.3892,75.2254,75.2956,338200.0
2015-05-28 15:50:00,96.53,96.56,96.44,96.49,592200.0,75.2878,75.3112,75.2176,75.2566,592200.0
2015-05-29 09:30:00,97.59,97.79,96.81,97.33,390900.0,76.1146,76.2706,75.5062,75.9118,390900.0
2015-05-29 09:40:00,97.33,97.39,96.9,97.13,348900.0,75.9118,75.9586,75.5764,75.7558,348900.0
2015-05-29 09:50:00,97.13,97.3,97.07,97.07,101100.0,75.7558,75.8884,75.709,75.709,101100.0
2015-05-29 10:00:00,97.08,97.14,96.92,97.0,139500.0,75.7168,75.7636,75.592,75.6544,139500.0
2015-05-29 10:10:00,97.0,97.0,96.8,96.84,99600.0,75.6544,75.6544,75.4984,75.5296,99600.0
2015-05-29 10:20:00,96.84,96.96,96.72,96.74,95800.0,75.5296,75.6232,75.436,75.4516,95800.0
2015-05-29 10:30:00,96.74,96.86,96.62,96.67,98900.0,75.4516,75.5452,75.358,75.397,98900.0
2015-05-29 10:40:00,96.67,96.67,96.31,96.32,111300.0,75.397,75.397,75.1162,75.124,111300.0
2015-05-29 10:50:00,96.32,96.45,96.18,96.43,91600.0,75.124,75.2254,75.0148,75.2098,91600.0
2015-05-29 11:00:00,96.43,96.43,96.3,96.33,82500.0,75.2098,75.2098,75.1084,75.1318,82500.0
2015-05-29 11:10:00,96.33,96.35,96.22,96.25,125300.0,75.1318,75.1474,75.046,75.0694,125300.0
2015-05-29 11:20:00,96.26,96.27,96.02,96.02,91100.0,75.0772,75.085,74.8901,74.8901,91100.0
2015-05-29 11:30:00,96.03,96.25,96.0,96.19,116000.0,74.8979,75.0694,74.8745,75.0226,116000.0
2015-05-29 11:40:00,96.2,96.42,96.19,96.33,80600.0,75.0304,75.202,75.0226,75.1318,80600.0
2015-05-29 11:50:00,96.33,96.35,96.22,96.25,50000.0,75.1318,75.1474,75.046,75.0694,50000.0
2015-05-29 12:00:00,96.25,96.37,96.23,96.36,65100.0,75.0694,75.163,75.0538,75.1552,65100.0
2015-05-29 12:10:00,96.37,96.37,96.2,96.27,54300.0,75.163,75.163,75.0304,75.085,54300.0
2015-05-29 12:20:00,96.27,96.3,96.22,96.3,52100.0,75.085,75.1084,75.046,75.1084,52100.0
2015-05-29 12:30:00,96.3,96.46,96.29,96.45,57200.0,75.1084,75.2332,75.1006,75.2254,57200.0
2015-05-29 12:40:00,96.45,96.49,96.34,96.34,50600.0,75.2254,75.2566,75.1396,75.1396,50600.0
2015-05-29 12:50:00,96.35,96.44,96.32,96.4,42700.0,75.1474,75.2176,75.124,75.1864,42700.0
2015-05-29 13:00:00,96.41,96.41,96.3,96.32,46000.0,75.1942,75.1942,75.1084,75.124,46000.0
2015-05-29 13:10:00,96.32,96.33,96.26,96.28,83000.0,75.124,75.1318,75.0772,75.0928,83000.0
2015-05-29 13:20:00,96.28,96.32,96.22,96.26,89500.0,75.0928,75.124,75.046,75.0772,89500.0
2015-05-29 13:30:00,96.26,96.31,96.15,96.15,95100.0,75.0772,75.1162,74.9914,74.9914,95100.0
2015-05-29 13:40:00,96.16,96.2,96.11,96.16,62400.0,74.9992,75.0304,74.9602,74.9992,62400.0
2015-05-29 13:50:00,96.17,96.19,96.06,96.11,65100.0,75.007,75.0226,74.9213,74.9602,65100.0
2015-05-29 14:00:00,96.1,96.11,95.94,95.95,118200.0,74.9525,74.9602,74.8277,74.8355,118200.0
2015-05-29 14:10:00,95.96,96.01,95.94,95.97,60800.0,74.8433,74.8823,74.8277,74.8511,60800.0
2015-05-29 14:20:00,95.97,96.01,95.87,95.95,103200.0,74.8511,74.8823,74.7731,74.8355,103200.0
2015-05-29 14:30:00,95.94,96.03,95.9,95.97,115200.0,74.8277,74.8979,74.7965,74.8511,115200.0
2015-05-29 14:40:00,95.97,95.98,95.87,95.91,84900.0,74.8511,74.8589,74.7731,74.8043,84900.0
2015-05-29 14:50:00,95.9,96.0,95.84,95.94,95500.0,74.7965,74.8745,74.7497,74.8277,95500.0
2015-05-29 15:00:00,95.93,96.18,95.92,96.18,188100.0,74.8199,75.0148,74.8121,75.0148,188100.0
2015-05-29 15:10:00,96.17,96.27,96.09,96.1,157200.0,75.007,75.085,74.9447,74.9525,157200.0
2015-05-29 15:20:00,96.1,96.25,96.06,96.21,114100.0,74.9525,75.0694,74.9213,75.0382,114100.0
2015-05-29 15:30:00,96.22,96.25,96.07,96.1,153700.0,75.046,75.0694,74.9291,74.9525,153700.0
2015-05-29 15:40:00,96.11,96.17,96.01,96.02,227300.0,74.9602,75.007,74.8823,74.8901,227300.0
2015-05-29 15:50:00,96.02,96.08,95.93,95.93,629900.0,74.8901,74.9369,74.8199,74.8199,629900.0
2015-06-01 09:30:00,95.95,96.54,95.84,96.48,423122.0,74.8355,75.2956,74.7497,75.2488,423122.0
2015-06-01 09:40:00,96.48,96.8,96.48,96.69,278308.0,75.2488,75.4984,75.2488,75.4126,278308.0
2015-06-01 09:50:00,96.65,96.85,96.53,96.83,146987.0,75.3814,75.5374,75.2878,75.5218,146987.0
2015-06-01 10:00:00,96.83,96.91,96.59,96.71,129687.0,75.5218,75.5842,75.3346,75.4282,129687.0
2015-06-01 10:10:00,96.7,96.71,96.36,96.46,100946.0,75.4204,75.4282,75.1552,75.2332,100946.0
2015-06-01 10:20:00,96.45,96.75,96.44,96.69,106430.0,75.2254,75.4594,75.2176,75.4126,106430.0
2015-06-01 10:30:00,96.69,96.69,96.41,96.55,91681.0,75.4126,75.4126,75.1942,75.3034,91681.0
2015-06-01 10:40:00,96.55,96.6,96.44,96.59,57792.0,75.3034,75.3424,75.2176,75.3346,57792.0
2015-06-01 10:50:00,96.59,96.79,96.55,96.71,90112.0,75.3346,75.4906,75.3034,75.4282,90112.0
2015-06-01 11:00:00,96.72,96.85,96.72,96.77,71849.0,75.436,75.5374,75.436,75.475,71849.0
2015-06-01 11:10:00,96.76,96.79,96.61,96.62,85990.0,75.4672,75.4906,75.3502,75.358,85990.0
2015-06-01 11:20:00,96.62,96.74,96.5,96.53,62145.0,75.358,75.4516,75.2644,75.2878,62145.0
2015-06-01 11:30:00,96.52,96.57,96.45,96.5,82541.0,75.28,75.319,75.2254,75.2644,82541.0
2015-06-01 11:40:00,96.49,96.62,96.46,96.58,87492.0,75.2566,75.358,75.2332,75.3268,87492.0
2015-06-01 11:50:00,96.57,96.65,96.54,96.54,62410.0,75.319,75.3814,75.2956,75.2956,62410.0
2015-06-01 12:00:00,96.53,96.62,96.5,96.61,53695.0,75.2878,75.358,75.2644,75.3502,53695.0
2015-06-01 12:10:00,96.61,96.76,96.51,96.75,52155.0,75.3502,75.4672,75.2722,75.4594,52155.0
2015-06-01 12:20:00,96.75,96.79,96.7,96.78,42211.0,75.4594,75.4906,75.4204,75.4828,42211.0
2015-06-01 12:30:00,96.78,96.79,96.71,96.71,58299.0,75.4828,75.4906,75.4282,75.4282,58299.0
2015-06-01 12:40:00,96.72,96.72,96.66,96.69,33233.0,75.436,75.436,75.3892,75.4126,33233.0
2015-06-01 12:50:00,96.69,96.72,96.65,96.7,36259.0,75.4126,75.436,75.3814,75.4204,36259.0
2015-06-01 13:00:00,96.69,96.74,96.66,96.7,33963.0,75.4126,75.4516,75.3892,75.4204,33963.0
2015-06-01 13:10:00,96.69,96.76,96.65,96.69,60791.0,75.4126,75.4672,75.3814,75.4126,60791.0
2015-06-01 13:20:00,96.7,96.77,96.67,96.74,64415.0,75.4204,75.475,75.397,75.4516,64415.0
2015-06-01 13:30:00,96.75,96.77,96.61,96.63,57063.0,75.4594,75.475,75.3502,75.3658,57063.0
2015-06-01 13:40:00,96.64,96.74,96.64,96.73,45730.0,75.3736,75.4516,75.3736,75.4438,45730.0
2015-06-01 13:50:00,96.74,96.74,96.66,96.7,43366.0,75.4516,75.4516,75.3892,75.4204,43366.0
2015-06-01 14:00:00,96.7,96.71,96.56,96.57,305828.0,75.4204,75.4282,75.3112,75.319,305828.0
2015-06-01 14:10:00,96.58,96.6,96.52,96.52,89149.0,75.3268,75.3424,75.28,75.28,89149.0
2015-06-01 14:20:00,96.52,96.6,96.49,96.58,84134.0,75.28,75.3424,75.2566,75.3268,84134.0
2015-06-01 14:30:00,96.57,96.59,96.46,96.48,116571.0,75.319,75.3346,75.2332,75.2488,116571.0
2015-06-01 14:40:00,96.47,96.52,96.44,96.52,70404.0,75.241,75.28,75.2176,75.28,70404.0
2015-06-01 14:50:00,96.51,96.53,96.46,96.5,74545.0,75.2722,75.2878,75.2332,75.2644,74545.0
2015-06-01 15:00:00,96.5,96.53,96.48,96.52,117903.0,75.2644,75.2878,75.2488,75.28,117903.0
2015-06-01 15:10:00,96.52,96.57,96.46,96.5,94759.0,75.28,75.319,75.2332,75.2644,94759.0
2015-06-01 15:20:00,96.5,96.51,96.45,96.49,73689.0,75.2644,75.2722,75.2254,75.2566,73689.0
2015-06-01 15:30:00,96.49,96.51,96.36,96.43,171447.0,75.2566,75.2722,75.1552,75.2098,171447.0
2015-06-01 15:40:00,96.42,96.47,96.3,96.36,175084.0,75.202,75.241,75.1084,75.1552,175084.0
2015-06-01 15:50:00,96.36,96.37,96.19,96.24,349752.0,75.1552,75.163,75.0226,75.0616,349752.0
2015-06-02 09:30:00,96.3,96.56,95.96,96.04,374475.0,75.1084,75.3112,74.8433,74.9057,374475.0
2015-06-02 09:40:00,96.01,96.11,95.81,96.1,130354.0,74.8823,74.9602,74.7263,74.9525,130354.0
2015-06-02 09:50:00,96.1,96.28,96.07,96.23,81456.0,74.9525,75.0928,74.9291,75.0538,81456.0
2015-06-02 10:00:00,96.23,96.31,96.13,96.29,92605.0,75.0538,75.1162,74.9758,75.1006,92605.0
2015-06-02 10:10:00,96.29,96.54,96.29,96.44,110599.0,75.1006,75.2956,75.1006,75.2176,110599.0
2015-06-02 10:20:00,96.44,96.53,96.38,96.4,66946.0,75.2176,75.2878,75.1708,75.1864,66946.0
2015-06-02 10:30:00,96.4,96.53,96.35,96.48,124485.0,75.1864,75.2878,75.1474,75.2488,124485.0
2015-06-02 10:40:00,96.48,96.67,96.47,96.67,135071.0,75.2488,75.397,75.241,75.397,135071.0
2015-06-02 10:50:00,96.67,96.67,96.57,96.58,89850.0,75.397,75.397,75.319,75.3268,89850.0
2015-06-02 11:00:00,96.58,96.81,96.57,96.79,138825.0,75.3268,75.5062,75.319,75.4906,138825.0
2015-06-02 11:10:00,96.79,96.93,96.73,96.73,123663.0,75.4906,75.5998,75.4438,75.4438,123663.0
2015-06-02 11:20:00,96.74,96.8,96.67,96.67,63884.0,75.4516,75.4984,75.397,75.397,63884.0
2015-06-02 11:30:00,96.68,96.73,96.63,96.68,58425.0,75.4048,75.4438,75.3658,75.4048,58425.0
2015-06-02 11:40:00,96.68,96.76,96.68,96.71,58571.0,75.4048,75.4672,75.4048,75.4282,58571.0
2015-06-02 11:50:00,96.72,96.72,96.59,96.6,35337.0,75.436,75.436,75.3346,75.3424,35337.0
2015-06-02 12:00:00,96.59,96.97,96.58,96.91,86453.0,75.3346,75.631,75.3268,75.5842,86453.0
2015-06-02 12:10:00,96.91,96.93,96.77,96.77,47788.0,75.5842,75.5998,75.475,75.475,47788.0
2015-06-02 12:20:00,96.78,96.83,96.69,96.73,48906.0,75.4828,75.5218,75.4126,75.4438,48906.0
2015-06-02 12:30:00,96.73,96.77,96.65,96.69,37407.0,75.4438,75.475,75.3814,75.4126,37407.0
2015-06-02 12:40:00,96.69,96.81,96.68,96.8,39072.0,75.4126,75.5062,75.4048,75.4984,39072.0
2015-06-02 12:50:00,96.79,96.83,96.73,96.78,45469.0,75.4906,75.5218,75.4438,75.4828,45469.0
2015-06-02 13:00:00,96.78,96.8,96.62,96.62,39183.0,75.4828,75.4984,75.358,75.358,39183.0
2015-06-02 13:10:00,96.63,96.71,96.62,96.69,45111.0,75.3658,75.4282,75.358,75.4126,45111.0
2015-06-02 13:20:00,96.68,96.73,96.65,96.71,69902.0,75.4048,75.4438,75.3814,75.4282,69902.0
2015-06-02 13:30:00,96.72,96.74,96.64,96.65,52884.0,75.436,75.4516,75.3736,75.3814,52884.0
2015-06-02 13:40:00,96.65,96.67,96.59,96.59,62600.0,75.3814,75.397,75.3346,75.3346,62600.0
2015-06-02 13:50:00,96.59,96.67,96.58,96.59,80353.0,75.3346,75.397,75.3268,75.3346,80353.0
2015-06-02 14:00:00,96.6,96.66,96.59,96.63,106351.0,75.3424,75.3892,75.3346,75.3658,106351.0
2015-06-02 14:10:00,96.62,96.65,96.5,96.51,76810.0,75.358,75.3814,75.2644,75.2722,76810.0
2015-06-02 14:20:00,96.51,96.58,96.48,96.52,115114.0,75.2722,75.3268,75.2488,75.28,115114.0
2015-06-02 14:30:00,96.52,96.61,96.5,96.57,89530.0,75.28,75.3502,75.2644,75.319,89530.0
2015-06-02 14:40:00,96.57,96.62,96.52,96.58,94671.0,75.319,75.358,75.28,75.3268,94671.0
2015-06-02 14:50:00,96.57,96.62,96.53,96.61,74530.0,75.319,75.358,75.2878,75.3502,74530.0
2015-06-02 15:00:00,96.6,96.62,96.5,96.56,85889.0,75.3424,75.358,75.2644,75.3112,85889.0
2015-06-02 15:10:00,96.56,96.6,96.5,96.6,98490.0,75.3112,75.3424,75.2644,75.3424,98490.0
2015-06-02 15:20:00,96.59,96.6,96.38,96.4,116249.0,75.3346,75.3424,75.1708,75.1864,116249.0
2015-06-02 15:30:00,96.39,96.43,96.29,96.29,180461.0,75.1786,75.2098,75.1006,75.1006,180461.0
2015-06-02 15:40:00,96.29,96.36,96.23,96.34,180012.0,75.1006,75.1552,75.0538,75.1396,180012.0
2015-06-02 15:50:00,96.34,96.39,96.27,96.29,227141.0,75.1396,75.1786,75.085,75.1006,227141.0
2015-06-03 09:30:00,96.38,96.43,95.97,96.21,172978.0,75.1708,75.2098,74.8511,75.0382,172978.0
2015-06-03 09:40:00,96.21,96.51,96.19,96.45,105051.0,75.0382,75.2722,75.0226,75.2254,105051.0
2015-06-03 09:50:00,96.47,96.52,96.37,96.5,54366.0,75.241,75.28,75.163,75.2644,54366.0
2015-06-03 10:00:00,96.48,96.48,96.28,96.36,78127.0,75.2488,75.2488,75.0928,75.1552,78127.0
2015-06-03 10:10:00,96.37,96.82,96.37,96.8,108510.0,75.163,75.514,75.163,75.4984,108510.0
2015-06-03 10:20:00,96.79,96.94,96.75,96.92,64571.0,75.4906,75.6076,75.4594,75.592,64571.0
2015-06-03 10:30:00,96.93,96.96,96.83,96.92,55040.0,75.5998,75.6232,75.5218,75.592,55040.0
2015-06-03 10:40:00,96.92,97.07,96.87,97.01,70485.0,75.592,75.709,75.553,75.6622,70485.0
2015-06-03 10:50:00,97.01,97.02,96.89,96.91,39591.0,75.6622,75.67,75.5686,75.5842,39591.0
2015-06-03 11:00:00,96.9,96.92,96.72,96.75,84906.0,75.5764,75.592,75.436,75.4594,84906.0
2015-06-03 11:10:00,96.75,96.79,96.68,96.78,36835.0,75.4594,75.4906,75.4048,75.4828,36835.0
2015-06-03 11:20:00,96.75,96.75,96.58,96.61,99758.0,75.4594,75.4594,75.3268,75.3502,99758.0
2015-06-03 11:30:00,96.62,96.68,96.57,96.57,76056.0,75.358,75.4048,75.319,75.319,76056.0
2015-06-03 11:40:00,96.56,96.64,96.35,96.35,125248.0,75.3112,75.3736,75.1474,75.1474,125248.0
2015-06-03 11:50:00,96.37,96.48,96.31,96.48,57383.0,75.163,75.2488,75.1162,75.2488,57383.0
2015-06-03 12:00:00,96.45,96.5,96.42,96.48,40854.0,75.2254,75.2644,75.202,75.2488,40854.0
2015-06-03 12:10:00,96.49,96.57,96.45,96.45,31421.0,75.2566,75.319,75.2254,75.2254,31421.0
2015-06-03 12:20:00,96.45,96.48,96.28,96.4,61485.0,75.2254,75.2488,75.0928,75.1864,61485.0
2015-06-03 12:30:00,96.4,96.49,96.38,96.48,49409.0,75.1864,75.2566,75.1708,75.2488,49409.0
2015-06-03 12:40:00,96.48,96.5,96.4,96.48,44145.0,75.2488,75.2644,75.1864,75.2488,44145.0
2015-06-03 12:50:00,96.49,96.64,96.43,96.63,53893.0,75.2566,75.3736,75.2098,75.3658,53893.0
2015-06-03 13:00:00,96.62,96.67,96.6,96.66,44435.0,75.358,75.397,75.3424,75.3892,44435.0
2015-06-03 13:10:00,96.67,96.73,96.64,96.68,37016.0,75.397,75.4438,75.3736,75.4048,37016.0
2015-06-03 13:20:00,96.69,96.7,96.59,96.65,44604.0,75.4126,75.4204,75.3346,75.3814,44604.0
2015-06-03 13:30:00,96.64,96.65,96.51,96.53,30164.0,75.3736,75.3814,75.2722,75.2878,30164.0
2015-06-03 13:40:00,96.53,96.55,96.49,96.52,36927.0,75.2878,75.3034,75.2566,75.28,36927.0
2015-06-03 13:50:00,96.53,96.63,96.53,96.59,26842.0,75.2878,75.3658,75.2878,75.3346,26842.0
2015-06-03 14:00:00,96.59,96.7,96.59,96.64,31654.0,75.3346,75.4204,75.3346,75.3736,31654.0
2015-06-03 14:10:00,96.65,96.73,96.64,96.71,41112.0,75.3814,75.4438,75.3736,75.4282,41112.0
2015-06-03 14:20:00,96.72,96.74,96.68,96.7,44751.0,75.436,75.4516,75.4048,75.4204,44751.0
2015-06-03 14:30:00,96.71,96.72,96.59,96.63,57334.0,75.4282,75.436,75.3346,75.3658,57334.0
2015-06-03 14:40:00,96.63,96.67,96.61,96.65,42612.0,75.3658,75.397,75.3502,75.3814,42612.0
2015-06-03 14:50:00,96.66,96.68,96.53,96.53,60931.0,75.3892,75.4048,75.2878,75.2878,60931.0
2015-06-03 15:00:00,96.53,96.65,96.52,96.58,53817.0,75.2878,75.3814,75.28,75.3268,53817.0
2015-06-03 15:10:00,96.59,96.62,96.45,96.5,49584.0,75.3346,75.358,75.2254,75.2644,49584.0
2015-06-03 15:20:00,96.5,96.55,96.45,96.52,65121.0,75.2644,75.3034,75.2254,75.28,65121.0
2015-06-03 15:30:00,96.53,96.59,96.49,96.58,74789.0,75.2878,75.3346,75.2566,75.3268,74789.0
2015-06-03 15:40:00,96.58,96.6,96.41,96.42,96382.0,75.3268,75.3424,75.1942,75.202,96382.0
2015-06-03 15:50:00,96.43,96.54,96.42,96.53,267761.0,75.2098,75.2956,75.202,75.2878,267761.0
2015-06-04 09:30:00,96.3,96.55,96.01,96.47,167968.0,75.1084,75.3034,74.8823,75.241,167968.0
2015-06-04 09:40:00,96.47,96.64,96.42,96.5,208201.0,75.241,75.3736,75.202,75.2644,208201.0
2015-06-04 09:50:00,96.5,96.64,96.41,96.49,96557.0,75.2644,75.3736,75.1942,75.2566,96557.0
2015-06-04 10:00:00,96.49,96.9,96.46,96.89,128334.0,75.2566,75.5764,75.2332,75.5686,128334.0
2015-06-04 10:10:00,96.9,96.95,96.75,96.95,125737.0,75.5764,75.6154,75.4594,75.6154,125737.0
2015-06-04 10:20:00,96.95,96.97,96.73,96.73,70534.0,75.6154,75.631,75.4438,75.4438,70534.0
2015-06-04 10:30:00,96.7,96.7,96.56,96.64,52865.0,75.4204,75.4204,75.3112,75.3736,52865.0
2015-06-04 10:40:00,96.65,96.8,96.64,96.76,45743.0,75.3814,75.4984,75.3736,75.4672,45743.0
2015-06-04 10:50:00,96.76,96.76,96.54,96.55,46178.0,75.4672,75.4672,75.2956,75.3034,46178.0
2015-06-04 11:00:00,96.53,96.66,96.47,96.59,187334.0,75.2878,75.3892,75.241,75.3346,187334.0
2015-06-04 11:10:00,96.58,96.75,96.51,96.71,73436.0,75.3268,75.4594,75.2722,75.4282,73436.0
2015-06-04 11:20:00,96.73,96.8,96.68,96.73,89445.0,75.4438,75.4984,75.4048,75.4438,89445.0
2015-06-04 11:30:00,96.75,96.78,96.64,96.71,115345.0,75.4594,75.4828,75.3736,75.4282,115345.0
2015-06-04 11:40:00,96.71,96.76,96.66,96.73,88255.0,75.4282,75.4672,75.3892,75.4438,88255.0
2015-06-04 11:50:00,96.74,96.77,96.64,96.69,91314.0,75.4516,75.475,75.3736,75.4126,91314.0
2015-06-04 12:00:00,96.68,96.79,96.68,96.76,41721.0,75.4048,75.4906,75.4048,75.4672,41721.0
2015-06-04 12:10:00,96.77,96.77,96.68,96.72,30264.0,75.475,75.475,75.4048,75.436,30264.0
2015-06-04 12:20:00,96.71,96.75,96.66,96.71,51654.0,75.4282,75.4594,75.3892,75.4282,51654.0
2015-06-04 12:30:00,96.69,96.8,96.67,96.74,41487.0,75.4126,75.4984,75.397,75.4516,41487.0
2015-06-04 12:40:00,96.74,96.74,96.67,96.72,32232.0,75.4516,75.4516,75.397,75.436,32232.0
2015-06-04 12:50:00,96.71,96.73,96.56,96.58,58405.0,75.4282,75.4438,75.3112,75.3268,58405.0
2015-06-04 13:00:00,96.58,96.59,96.41,96.45,64435.0,75.3268,75.3346,75.1942,75.2254,64435.0
2015-06-04 13:10:00,96.44,96.52,96.25,96.32,117738.0,75.2176,75.28,75.0694,75.124,117738.0
2015-06-04 13:20:00,96.35,96.41,96.25,96.39,57450.0,75.1474,75.1942,75.0694,75.1786,57450.0
2015-06-04 13:30:00,96.38,96.44,96.32,96.44,78032.0,75.1708,75.2176,75.124,75.2176,78032.0
2015-06-04 13:40:00,96.45,96.46,96.29,96.35,49726.0,75.2254,75.2332,75.1006,75.1474,49726.0
2015-06-04 13:50:00,96.35,96.44,96.3,96.33,51324.0,75.1474,75.2176,75.1084,75.1318,51324.0
2015-06-04 14:00:00,96.33,96.44,96.27,96.44,61445.0,75.1318,75.2176,75.085,75.2176,61445.0
2015-06-04 14:10:00,96.44,96.55,96.38,96.49,64566.0,75.2176,75.3034,75.1708,75.2566,64566.0
2015-06-04 14:20:00,96.48,96.55,96.43,96.44,50666.0,75.2488,75.3034,75.2098,75.2176,50666.0
2015-06-04 14:30:00,96.44,96.57,96.43,96.53,88135.0,75.2176,75.319,75.2098,75.2878,88135.0
2015-06-04 14:40:00,96.54,96.61,96.44,96.46,59613.0,75.2956,75.3502,75.2176,75.2332,59613.0
2015-06-04 14:50:00,96.45,96.5,96.41,96.44,87860.0,75.2254,75.2644,75.1942,75.2176,87860.0
2015-06-04 15:00:00,96.45,96.54,96.43,96.51,84599.0,75.2254,75.2956,75.2098,75.2722,84599.0
2015-06-04 15:10:00,96.51,96.53,96.38,96.45,124456.0,75.2722,75.2878,75.1708,75.2254,124456.0
2015-06-04 15:20:00,96.45,96.46,96.37,96.38,118363.0,75.2254,75.2332,75.163,75.1708,118363.0
2015-06-04 15:30:00,96.39,96.42,96.28,96.42,110024.0,75.1786,75.202,75.0928,75.202,110024.0
2015-06-04 15:40:00,96.42,96.45,96.28,96.29,180906.0,75.202,75.2254,75.0928,75.1006,180906.0
2015-06-04 15:50:00,96.29,96.36,96.23,96.32,455694.0,75.1006,75.1552,75.0538,75.124,455694.0
2015-06-05 09:30:00,95.93,96.09,95.81,95.81,185743.0,74.8199,74.9447,74.7263,74.7263,185743.0
2015-06-05 09:40:00,95.81,95.88,95.7,95.76,94517.0,74.7263,74.7809,74.6405,74.6873,94517.0
2015-06-05 09:50:00,95.75,95.96,95.74,95.81,78923.0,74.6795,74.8433,74.6717,74.7263,78923.0
2015-06-05 10:00:00,95.8,96.01,95.78,95.83,140698.0,74.7185,74.8823,74.7029,74.7419,140698.0
2015-06-05 10:10:00,95.84,95.96,95.81,95.87,73813.0,74.7497,74.8433,74.7263,74.7731,73813.0
2015-06-05 10:20:00,95.89,95.95,95.84,95.91,74964.0,74.7887,74.8355,74.7497,74.8043,74964.0
2015-06-05 10:30:00,95.91,96.01,95.88,95.97,60542.0,74.8043,74.8823,74.7809,74.8511,60542.0
2015-06-05 10:40:00,95.97,95.98,95.72,95.75,89165.0,74.8511,74.8589,74.6561,74.6795,89165.0
2015-06-05 10:50:00,95.73,95.76,95.64,95.72,94718.0,74.6639,74.6873,74.5937,74.6561,94718.0
2015-06-05 11:00:00,95.73,95.79,95.67,95.68,91136.0,74.6639,74.7107,74.6171,74.6249,91136.0
2015-06-05 11:10:00,95.69,95.76,95.67,95.71,39369.0,74.6327,74.6873,74.6171,74.6483,39369.0
2015-06-05 11:20:00,95.72,95.79,95.65,95.69,50116.0,74.6561,74.7107,74.6015,74.6327,50116.0
2015-06-05 11:30:00,95.69,95.71,95.59,95.69,52674.0,74.6327,74.6483,74.5547,74.6327,52674.0
2015-06-05 11:40:00,95.7,95.72,95.62,95.71,38436.0,74.6405,74.6561,74.5781,74.6483,38436.0
2015-06-05 11:50:00,95.72,95.79,95.65,95.75,35955.0,74.6561,74.7107,74.6015,74.6795,35955.0
2015-06-05 12:00:00,95.74,95.82,95.72,95.79,66329.0,74.6717,74.7341,74.6561,74.7107,66329.0
2015-06-05 12:10:00,95.79,95.85,95.78,95.8,80462.0,74.7107,74.7575,74.7029,74.7185,80462.0
2015-06-05 12:20:00,95.81,95.87,95.72,95.75,64069.0,74.7263,74.7731,74.6561,74.6795,64069.0
2015-06-05 12:30:00,95.75,95.83,95.71,95.73,52149.0,74.6795,74.7419,74.6483,74.6639,52149.0
2015-06-05 12:40:00,95.73,95.9,95.7,95.81,52096.0,74.6639,74.7965,74.6405,74.7263,52096.0
2015-06-05 12:50:00,95.81,95.91,95.81,95.87,44242.0,74.7263,74.8043,74.7263,74.7731,44242.0
2015-06-05 13:00:00,95.86,95.88,95.81,95.82,35387.0,74.7653,74.7809,74.7263,74.7341,35387.0
2015-06-05 13:10:00,95.83,95.83,95.72,95.8,29542.0,74.7419,74.7419,74.6561,74.7185,29542.0
2015-06-05 13:20:00,95.8,95.87,95.79,95.84,39152.0,74.7185,74.7731,74.7107,74.7497,39152.0
2015-06-05 13:30:00,95.85,95.87,95.73,95.75,49273.0,74.7575,74.7731,74.6639,74.6795,49273.0
2015-06-05 13:40:00,95.74,95.8,95.7,95.72,58988.0,74.6717,74.7185,74.6405,74.6561,58988.0
2015-06-05 13:50:00,95.72,95.77,95.67,95.67,67419.0,74.6561,74.6951,74.6171,74.6171,67419.0
2015-06-05 14:00:00,95.67,95.72,95.65,95.68,70929.0,74.6171,74.6561,74.6015,74.6249,70929.0
2015-06-05 14:10:00,95.67,95.72,95.66,95.7,70023.0,74.6171,74.6561,74.6093,74.6405,70023.0
2015-06-05 14:20:00,95.7,95.71,95.56,95.58,73099.0,74.6405,74.6483,74.5313,74.5469,73099.0
2015-06-05 14:30:00,95.59,95.67,95.59,95.64,76060.0,74.5547,74.6171,74.5547,74.5937,76060.0
2015-06-05 14:40:00,95.64,95.67,95.55,95.65,65272.0,74.5937,74.6171,74.5235,74.6015,65272.0
2015-06-05 14:50:00,95.67,95.69,95.58,95.58,119961.0,74.6171,74.6327,74.5469,74.5469,119961.0
2015-06-05 15:00:00,95.58,95.64,95.5,95.53,104108.0,74.5469,74.5937,74.4845,74.5079,104108.0
2015-06-05 15:10:00,95.52,95.61,95.47,95.53,115613.0,74.5001,74.5703,74.4611,74.5079,115613.0
2015-06-05 15:20:00,95.52,95.61,95.48,95.56,87682.0,74.5001,74.5703,74.4689,74.5313,87682.0
2015-06-05 15:30:00,95.57,95.67,95.52,95.53,112269.0,74.5391,74.6171,74.5001,74.5079,112269.0
2015-06-05 15:40:00,95.52,95.67,95.5,95.67,200195.0,74.5001,74.6171,74.4845,74.6171,200195.0
2015-06-05 15:50:00,95.66,95.67,95.53,95.55,342340.0,74.6093,74.6171,74.5079,74.5235,342340.0
2015-06-08 09:30:00,96.0,96.04,95.49,95.51,333476.0,74.8745,74.9057,74.4767,74.4923,333476.0
2015-06-08 09:40:00,95.49,95.74,95.39,95.61,192503.0,74.4767,74.6717,74.3987,74.5703,192503.0
2015-06-08 09:50:00,95.61,95.61,95.33,95.5,150177.0,74.5703,74.5703,74.3519,74.4845,150177.0
2015-06-08 10:00:00,95.49,95.72,95.44,95.62,149017.0,74.4767,74.6561,74.4377,74.5781,149017.0
2015-06-08 10:10:00,95.63,95.84,95.62,95.81,83936.0,74.5859,74.7497,74.5781,74.7263,83936.0
2015-06-08 10:20:00,95.81,95.84,95.72,95.8,96531.0,74.7263,74.7497,74.6561,74.7185,96531.0
2015-06-08 10:30:00,95.79,95.9,95.74,95.8,113567.0,74.7107,74.7965,74.6717,74.7185,113567.0
2015-06-08 10:40:00,95.8,95.85,95.6,95.6,111749.0,74.7185,74.7575,74.5625,74.5625,111749.0
2015-06-08 10:50:00,95.61,95.68,95.48,95.51,69581.0,74.5703,74.6249,74.4689,74.4923,69581.0
2015-06-08 11:00:00,95.51,95.59,95.47,95.52,70474.0,74.4923,74.5547,74.4611,74.5001,70474.0
2015-06-08 11:10:00,95.53,95.62,95.51,95.6,69279.0,74.5079,74.5781,74.4923,74.5625,69279.0
2015-06-08 11:20:00,95.6,95.64,95.39,95.41,68814.0,74.5625,74.5937,74.3987,74.4143,68814.0
2015-06-08 11:30:00,95.4,95.53,95.38,95.47,71559.0,74.4065,74.5079,74.3909,74.4611,71559.0
2015-06-08 11:40:00,95.48,95.59,95.41,95.43,91635.0,74.4689,74.5547,74.4143,74.4299,91635.0
2015-06-08 11:50:00,95.42,95.42,95.28,95.35,91492.0,74.4221,74.4221,74.3129,74.3675,91492.0
2015-06-08 12:00:00,95.35,95.44,95.33,95.42,85766.0,74.3675,74.4377,74.3519,74.4221,85766.0
2015-06-08 12:10:00,95.41,95.49,95.38,95.42,98011.0,74.4143,74.4767,74.3909,74.4221,98011.0
2015-06-08 12:20:00,95.41,95.46,95.37,95.42,54322.0,74.4143,74.4533,74.3831,74.4221,54322.0
2015-06-08 12:30:00,95.43,95.53,95.42,95.49,78551.0,74.4299,74.5079,74.4221,74.4767,78551.0
2015-06-08 12:40:00,95.49,95.56,95.49,95.51,41560.0,74.4767,74.5313,74.4767,74.4923,41560.0
2015-06-08 12:50:00,95.52,95.52,95.41,95.46,56152.0,74.5001,74.5001,74.4143,74.4533,56152.0
2015-06-08 13:00:00,95.46,95.51,95.38,95.4,65110.0,74.4533,74.4923,74.3909,74.4065,65110.0
2015-06-08 13:10:00,95.4,95.49,95.4,95.4,123064.0,74.4065,74.4767,74.4065,74.4065,123064.0
2015-06-08 13:20:00,95.4,95.43,95.36,95.36,80835.0,74.4065,74.4299,74.3753,74.3753,80835.0
2015-06-08 13:30:00,95.36,95.37,95.25,95.29,92267.0,74.3753,74.3831,74.2895,74.3207,92267.0
2015-06-08 13:40:00,95.3,95.41,95.29,95.4,65223.0,74.3285,74.4143,74.3207,74.4065,65223.0
2015-06-08 13:50:00,95.41,95.52,95.39,95.46,78201.0,74.4143,74.5001,74.3987,74.4533,78201.0
2015-06-08 14:00:00,95.46,95.49,95.43,95.46,93835.0,74.4533,74.4767,74.4299,74.4533,93835.0
2015-06-08 14:10:00,95.46,95.51,95.44,95.49,94044.0,74.4533,74.4923,74.4377,74.4767,94044.0
2015-06-08 14:20:00,95.49,95.54,95.46,95.47,68824.0,74.4767,74.5157,74.4533,74.4611,68824.0
2015-06-08 14:30:00,95.48,95.56,95.44,95.47,93694.0,74.4689,74.5313,74.4377,74.4611,93694.0
2015-06-08 14:40:00,95.46,95.58,95.45,95.46,56762.0,74.4533,74.5469,74.4455,74.4533,56762.0
2015-06-08 14:50:00,95.47,95.57,95.47,95.51,58799.0,74.4611,74.5391,74.4611,74.4923,58799.0
2015-06-08 15:00:00,95.51,95.53,95.48,95.5,91765.0,74.4923,74.5079,74.4689,74.4845,91765.0
2015-06-08 15:10:00,95.51,95.59,95.49,95.54,73831.0,74.4923,74.5547,74.4767,74.5157,73831.0
2015-06-08 15:20:00,95.54,95.56,95.47,95.55,95487.0,74.5157,74.5313,74.4611,74.5235,95487.0
2015-06-08 15:30:00,95.55,95.55,95.49,95.51,160073.0,74.5235,74.5235,74.4767,74.4923,160073.0
2015-06-08 15:40:00,95.51,95.59,95.49,95.52,193637.0,74.4923,74.5547,74.4767,74.5001,193637.0
2015-06-08 15:50:00,95.52,95.52,95.31,95.34,247134.0,74.5001,74.5001,74.3363,74.3597,247134.0
2015-06-09 09:30:00,95.52,95.56,95.15,95.25,185841.0,74.5001,74.5313,74.2115,74.2895,185841.0
2015-06-09 09:40:00,95.26,95.27,95.05,95.11,120398.0,74.2973,74.3051,74.1335,74.1803,120398.0
2015-06-09 09:50:00,95.12,95.2,95.02,95.07,114453.0,74.1881,74.2505,74.1101,74.1491,114453.0
2015-06-09 10:00:00,95.08,95.14,94.83,94.98,217156.0,74.1569,74.2037,73.9619,74.0789,217156.0
2015-06-09 10:10:00,94.98,95.07,94.88,94.91,137589.0,74.0789,74.1491,74.0009,74.0243,137589.0
2015-06-09 10:20:00,94.92,94.98,94.81,94.94,94554.0,74.0321,74.0789,73.9463,74.0477,94554.0
2015-06-09 10:30:00,94.93,95.04,94.86,95.04,96200.0,74.0399,74.1257,73.9853,74.1257,96200.0
2015-06-09 10:40:00,95.05,95.1,94.99,94.99,95307.0,74.1335,74.1725,74.0867,74.0867,95307.0
2015-06-09 10:50:00,95.0,95.04,94.92,95.01,107243.0,74.0945,74.1257,74.0321,74.1023,107243.0
2015-06-09 11:00:00,95.03,95.05,94.88,94.88,121544.0,74.1179,74.1335,74.0009,74.0009,121544.0
2015-06-09 11:10:00,94.9,94.98,94.87,94.9,88765.0,74.0165,74.0789,73.9931,74.0165,88765.0
2015-06-09 11:20:00,94.9,94.9,94.79,94.89,182606.0,74.0165,74.0165,73.9307,74.0087,182606.0
2015-06-09 11:30:00,94.89,95.03,94.87,94.99,82493.0,74.0087,74.1179,73.9931,74.0867,82493.0
2015-06-09 11:40:00,94.98,95.05,94.88,94.89,90499.0,74.0789,74.1335,74.0009,74.0087,90499.0
2015-06-09 11:50:00,94.89,94.98,94.85,94.96,124504.0,74.0087,74.0789,73.9775,74.0633,124504.0
2015-06-09 12:00:00,94.95,94.96,94.79,94.83,84008.0,74.0555,74.0633,73.9307,73.9619,84008.0
2015-06-09 12:10:00,94.83,94.89,94.77,94.81,137553.0,73.9619,74.0087,73.9151,73.9463,137553.0
2015-06-09 12:20:00,94.81,94.82,94.68,94.7,66752.0,73.9463,73.9541,73.8449,73.8605,66752.0
2015-06-09 12:30:00,94.7,94.89,94.49,94.82,210978.0,73.8605,74.0087,73.6967,73.9541,210978.0
2015-06-09 12:40:00,94.81,94.86,94.78,94.79,41269.0,73.9463,73.9853,73.9229,73.9307,41269.0
2015-06-09 12:50:00,94.79,94.93,94.73,94.91,124160.0,73.9307,74.0399,73.8839,74.0243,124160.0
2015-06-09 13:00:00,94.92,94.96,94.89,94.94,119751.0,74.0321,74.0633,74.0087,74.0477,119751.0
2015-06-09 13:10:00,94.93,94.93,94.83,94.9,68228.0,74.0399,74.0399,73.9619,74.0165,68228.0
2015-06-09 13:20:00,94.9,94.93,94.85,94.91,51910.0,74.0165,74.0399,73.9775,74.0243,51910.0
2015-06-09 13:30:00,94.91,94.92,94.83,94.89,84647.0,74.0243,74.0321,73.9619,74.0087,84647.0
2015-06-09 13:40:00,94.88,94.9,94.71,94.71,127638.0,74.0009,74.0165,73.8683,73.8683,127638.0
2015-06-09 13:50:00,94.72,94.83,94.72,94.82,60957.0,73.8761,73.9619,73.8761,73.9541,60957.0
2015-06-09 14:00:00,94.8,94.91,94.78,94.85,69569.0,73.9385,74.0243,73.9229,73.9775,69569.0
2015-06-09 14:10:00,94.85,94.92,94.83,94.84,33636.0,73.9775,74.0321,73.9619,73.9697,33636.0
2015-06-09 14:20:00,94.84,94.9,94.76,94.81,139158.0,73.9697,74.0165,73.9073,73.9463,139158.0
2015-06-09 14:30:00,94.8,94.83,94.77,94.77,148951.0,73.9385,73.9619,73.9151,73.9151,148951.0
2015-06-09 14:40:00,94.77,94.77,94.59,94.63,2103263.0,73.9151,73.9151,73.7747,73.8059,2103263.0
2015-06-09 14:50:00,94.65,94.7,94.51,94.64,417059.0,73.8215,73.8605,73.7123,73.8137,417059.0
2015-06-09 15:00:00,94.63,94.76,94.59,94.72,162075.0,73.8059,73.9073,73.7747,73.8761,162075.0
2015-06-09 15:10:00,94.72,94.78,94.7,94.76,77203.0,73.8761,73.9229,73.8605,73.9073,77203.0
2015-06-09 15:20:00,94.75,94.77,94.6,94.65,99673.0,73.8995,73.9151,73.7825,73.8215,99673.0
2015-06-09 15:30:00,94.65,94.7,94.63,94.65,125613.0,73.8215,73.8605,73.8059,73.8215,125613.0
2015-06-09 15:40:00,94.65,94.7,94.59,94.69,227772.0,73.8215,73.8605,73.7747,73.8527,227772.0
2015-06-09 15:50:00,94.69,94.74,94.69,94.73,332667.0,73.8527,73.8917,73.8527,73.8839,332667.0
2015-06-10 09:30:00,94.99,95.08,94.91,94.94,271079.0,74.0867,74.1569,74.0243,74.0477,271079.0
2015-06-10 09:40:00,94.93,94.96,94.81,94.9,134732.0,74.0399,74.0633,73.9463,74.0165,134732.0
2015-06-10 09:50:00,94.91,95.03,94.88,95.0,110211.0,74.0243,74.1179,74.0009,74.0945,110211.0
2015-06-10 10:00:00,95.0,95.04,94.9,95.03,74460.0,74.0945,74.1257,74.0165,74.1179,74460.0
2015-06-10 10:10:00,95.03,95.04,94.86,94.95,90919.0,74.1179,74.1257,73.9853,74.0555,90919.0
2015-06-10 10:20:00,94.94,95.04,94.94,94.95,103968.0,74.0477,74.1257,74.0477,74.0555,103968.0
2015-06-10 10:30:00,94.95,94.99,94.88,94.97,64441.0,74.0555,74.0867,74.0009,74.0711,64441.0
2015-06-10 10:40:00,94.97,95.04,94.92,95.04,69987.0,74.0711,74.1257,74.0321,74.1257,69987.0
2015-06-10 10:50:00,95.04,95.05,94.97,95.05,113516.0,74.1257,74.1335,74.0711,74.1335,113516.0
2015-06-10 11:00:00,95.05,95.16,95.04,95.13,112800.0,74.1335,74.2193,74.1257,74.1959,112800.0
2015-06-10 11:10:00,95.13,95.43,95.13,95.3,187215.0,74.1959,74.4299,74.1959,74.3285,187215.0
2015-06-10 11:20:00,95.29,95.4,95.25,95.37,127322.0,74.3207,74.4065,74.2895,74.3831,127322.0
2015-06-10 11:30:00,95.37,95.43,95.36,95.42,112396.0,74.3831,74.4299,74.3753,74.4221,112396.0
2015-06-10 11:40:00,95.41,95.45,95.39,95.42,75004.0,74.4143,74.4455,74.3987,74.4221,75004.0
2015-06-10 11:50:00,95.42,95.47,95.34,95.44,72452.0,74.4221,74.4611,74.3597,74.4377,72452.0
2015-06-10 12:00:00,95.44,95.53,95.4,95.45,56016.0,74.4377,74.5079,74.4065,74.4455,56016.0
2015-06-10 12:10:00,95.45,95.51,95.43,95.46,51900.0,74.4455,74.4923,74.4299,74.4533,51900.0
2015-06-10 12:20:00,95.47,95.5,95.45,95.46,49043.0,74.4611,74.4845,74.4455,74.4533,49043.0
2015-06-10 12:30:00,95.47,95.59,95.46,95.56,62022.0,74.4611,74.5547,74.4533,74.5313,62022.0
2015-06-10 12:40:00,95.56,95.63,95.55,95.6,41758.0,74.5313,74.5859,74.5235,74.5625,41758.0
2015-06-10 12:50:00,95.61,95.62,95.51,95.53,69797.0,74.5703,74.5781,74.4923,74.5079,69797.0
2015-06-10 13:00:00,95.52,95.58,95.52,95.55,94984.0,74.5001,74.5469,74.5001,74.5235,94984.0
2015-06-10 13:10:00,95.55,95.55,95.43,95.44,69744.0,74.5235,74.5235,74.4299,74.4377,69744.0
2015-06-10 13:20:00,95.44,95.44,95.31,95.31,88531.0,74.4377,74.4377,74.3363,74.3363,88531.0
2015-06-10 13:30:00,95.31,95.41,95.28,95.4,66496.0,74.3363,74.4143,74.3129,74.4065,66496.0
2015-06-10 13:40:00,95.4,95.44,95.32,95.33,55788.0,74.4065,74.4377,74.3441,74.3519,55788.0
2015-06-10 13:50:00,95.33,95.37,95.29,95.37,54984.0,74.3519,74.3831,74.3207,74.3831,54984.0
2015-06-10 14:00:00,95.36,95.49,95.36,95.42,128015.0,74.3753,74.4767,74.3753,74.4221,128015.0
2015-06-10 14:10:00,95.42,95.6,95.42,95.58,106594.0,74.4221,74.5625,74.4221,74.5469,106594.0
2015-06-10 14:20:00,95.57,95.58,95.48,95.48,124676.0,74.5391,74.5469,74.4689,74.4689,124676.0
2015-06-10 14:30:00,95.49,95.52,95.42,95.42,79857.0,74.4767,74.5001,74.4221,74.4221,79857.0
2015-06-10 14:40:00,95.42,95.51,95.41,95.42,45251.0,74.4221,74.4923,74.4143,74.4221,45251.0
2015-06-10 14:50:00,95.44,95.51,95.42,95.49,48476.0,74.4377,74.4923,74.4221,74.4767,48476.0
2015-06-10 15:00:00,95.5,95.51,95.43,95.44,65723.0,74.4845,74.4923,74.4299,74.4377,65723.0
2015-06-10 15:10:00,95.44,95.45,95.3,95.3,104570.0,74.4377,74.4455,74.3285,74.3285,104570.0
2015-06-10 15:20:00,95.31,95.31,95.22,95.25,196405.0,74.3363,74.3363,74.2661,74.2895,196405.0
2015-06-10 15:30:00,95.24,95.28,95.22,95.28,107790.0,74.2817,74.3129,74.2661,74.3129,107790.0
2015-06-10 15:40:00,95.28,95.4,95.26,95.35,125696.0,74.3129,74.4065,74.2973,74.3675,125696.0
2015-06-10 15:50:00,95.35,95.37,95.25,95.27,386605.0,74.3675,74.3831,74.2895,74.3051,386605.0
2015-06-11 09:30:00,95.5,95.84,95.5,95.71,135058.0,74.4845,74.7497,74.4845,74.6483,135058.0
2015-06-11 09:40:00,95.73,95.88,95.69,95.82,77635.0,74.6639,74.7809,74.6327,74.7341,77635.0
2015-06-11 09:50:00,95.83,96.14,95.83,96.14,163321.0,74.7419,74.9836,74.7419,74.9836,163321.0
2015-06-11 10:00:00,96.14,96.33,96.13,96.28,181993.0,74.9836,75.1318,74.9758,75.0928,181993.0
2015-06-11 10:10:00,96.28,96.3,95.99,96.11,140284.0,75.0928,75.1084,74.8667,74.9602,140284.0
2015-06-11 10:20:00,96.11,96.12,95.9,95.94,140974.0,74.9602,74.968,74.7965,74.8277,140974.0
2015-06-11 10:30:00,95.95,95.96,95.74,95.86,80476.0,74.8355,74.8433,74.6717,74.7653,80476.0
2015-06-11 10:40:00,95.86,95.98,95.85,95.89,49626.0,74.7653,74.8589,74.7575,74.7887,49626.0
2015-06-11 10:50:00,95.88,95.93,95.69,95.71,110761.0,74.7809,74.8199,74.6327,74.6483,110761.0
2015-06-11 11:00:00,95.7,95.85,95.68,95.8,46385.0,74.6405,74.7575,74.6249,74.7185,46385.0
2015-06-11 11:10:00,95.79,95.82,95.69,95.8,75618.0,74.7107,74.7341,74.6327,74.7185,75618.0
2015-06-11 11:20:00,95.8,95.87,95.74,95.86,63003.0,74.7185,74.7731,74.6717,74.7653,63003.0
2015-06-11 11:30:00,95.86,95.92,95.76,95.82,92571.0,74.7653,74.8121,74.6873,74.7341,92571.0
2015-06-11 11:40:00,95.82,95.83,95.75,95.79,48637.0,74.7341,74.7419,74.6795,74.7107,48637.0
2015-06-11 11:50:00,95.8,95.82,95.75,95.75,37624.0,74.7185,74.7341,74.6795,74.6795,37624.0
2015-06-11 12:00:00,95.75,95.79,95.68,95.69,80455.0,74.6795,74.7107,74.6249,74.6327,80455.0
2015-06-11 12:10:00,95.69,95.74,95.64,95.71,42648.0,74.6327,74.6717,74.5937,74.6483,42648.0
2015-06-11 12:20:00,95.71,95.71,95.59,95.61,50350.0,74.6483,74.6483,74.5547,74.5703,50350.0
2015-06-11 12:30:00,95.61,95.71,95.61,95.64,44160.0,74.5703,74.6483,74.5703,74.5937,44160.0
2015-06-11 12:40:00,95.65,95.67,95.58,95.59,50810.0,74.6015,74.6171,74.5469,74.5547,50810.0
2015-06-11 12:50:00,95.6,95.66,95.56,95.66,50541.0,74.5625,74.6093,74.5313,74.6093,50541.0
2015-06-11 13:00:00,95.66,95.72,95.61,95.67,92240.0,74.6093,74.6561,74.5703,74.6171,92240.0
2015-06-11 13:10:00,95.66,95.77,95.65,95.74,113511.0,74.6093,74.6951,74.6015,74.6717,113511.0
2015-06-11 13:20:00,95.75,95.76,95.67,95.76,97553.0,74.6795,74.6873,74.6171,74.6873,97553.0
2015-06-11 13:30:00,95.76,95.78,95.72,95.73,71499.0,74.6873,74.7029,74.6561,74.6639,71499.0
2015-06-11 13:40:00,95.73,95.75,95.65,95.71,44618.0,74.6639,74.6795,74.6015,74.6483,44618.0
2015-06-11 13:50:00,95.72,95.75,95.67,95.67,46828.0,74.6561,74.6795,74.6171,74.6171,46828.0
2015-06-11 14:00:00,95.67,95.68,95.59,95.67,50775.0,74.6171,74.6249,74.5547,74.6171,50775.0
2015-06-11 14:10:00,95.67,95.69,95.54,95.57,42869.0,74.6171,74.6327,74.5157,74.5391,42869.0
2015-06-11 14:20:00,95.58,95.68,95.56,95.63,48661.0,74.5469,74.6249,74.5313,74.5859,48661.0
2015-06-11 14:30:00,95.63,95.67,95.6,95.62,48495.0,74.5859,74.6171,74.5625,74.5781,48495.0
2015-06-11 14:40:00,95.62,95.68,95.59,95.63,48365.0,74.5781,74.6249,74.5547,74.5859,48365.0
2015-06-11 14:50:00,95.62,95.65,95.58,95.65,49960.0,74.5781,74.6015,74.5469,74.6015,49960.0
2015-06-11 15:00:00,95.65,95.66,95.59,95.6,54974.0,74.6015,74.6093,74.5547,74.5625,54974.0
2015-06-11 15:10:00,95.59,95.66,95.59,95.61,58481.0,74.5547,74.6093,74.5547,74.5703,58481.0
2015-06-11 15:20:00,95.62,95.65,95.59,95.63,47496.0,74.5781,74.6015,74.5547,74.5859,47496.0
2015-06-11 15:30:00,95.62,95.62,95.55,95.57,105747.0,74.5781,74.5781,74.5235,74.5391,105747.0
2015-06-11 15:40:00,95.58,95.61,95.55,95.57,112682.0,74.5469,74.5703,74.5235,74.5391,112682.0
2015-06-11 15:50:00,95.57,95.62,95.53,95.61,198141.0,74.5391,74.5781,74.5079,74.5703,198141.0
2015-06-12 09:30:00,95.42,95.55,95.3,95.3,107683.0,74.4221,74.5235,74.3285,74.3285,107683.0
2015-06-12 09:40:00,95.3,95.4,95.22,95.29,66352.0,74.3285,74.4065,74.2661,74.3207,66352.0
2015-06-12 09:50:00,95.28,95.4,95.23,95.39,52651.0,74.3129,74.4065,74.2739,74.3987,52651.0
2015-06-12 10:00:00,95.38,95.55,95.3,95.51,68659.0,74.3909,74.5235,74.3285,74.4923,68659.0
2015-06-12 10:10:00,95.52,95.52,95.26,95.31,56191.0,74.5001,74.5001,74.2973,74.3363,56191.0
2015-06-12 10:20:00,95.31,95.45,95.3,95.37,52601.0,74.3363,74.4455,74.3285,74.3831,52601.0
2015-06-12 10:30:00,95.37,95.45,95.27,95.35,100974.0,74.3831,74.4455,74.3051,74.3675,100974.0
2015-06-12 10:40:00,95.33,95.34,95.19,95.22,90198.0,74.3519,74.3597,74.2427,74.2661,90198.0
2015-06-12 10:50:00,95.22,95.29,95.18,95.19,49376.0,74.2661,74.3207,74.2349,74.2427,49376.0
2015-06-12 11:00:00,95.19,95.3,95.14,95.26,59075.0,74.2427,74.3285,74.2037,74.2973,59075.0
2015-06-12 11:10:00,95.25,95.32,95.17,95.25,117888.0,74.2895,74.3441,74.2271,74.2895,117888.0
2015-06-12 11:20:00,95.26,95.35,95.26,95.28,69204.0,74.2973,74.3675,74.2973,74.3129,69204.0
2015-06-12 11:30:00,95.28,95.29,95.13,95.14,64281.0,74.3129,74.3207,74.1959,74.2037,64281.0
2015-06-12 11:40:00,95.14,95.23,95.12,95.15,47290.0,74.2037,74.2739,74.1881,74.2115,47290.0
2015-06-12 11:50:00,95.17,95.21,95.12,95.16,48924.0,74.2271,74.2583,74.1881,74.2193,48924.0
2015-06-12 12:00:00,95.17,95.22,95.14,95.18,30750.0,74.2271,74.2661,74.2037,74.2349,30750.0
2015-06-12 12:10:00,95.18,95.19,95.11,95.14,42039.0,74.2349,74.2427,74.1803,74.2037,42039.0
2015-06-12 12:20:00,95.16,95.22,95.14,95.19,37551.0,74.2193,74.2661,74.2037,74.2427,37551.0
2015-06-12 12:30:00,95.19,95.23,95.1,95.19,38638.0,74.2427,74.2739,74.1725,74.2427,38638.0
2015-06-12 12:40:00,95.19,95.26,95.15,95.24,28033.0,74.2427,74.2973,74.2115,74.2817,28033.0
2015-06-12 12:50:00,95.24,95.25,95.12,95.16,27505.0,74.2817,74.2895,74.1881,74.2193,27505.0
2015-06-12 13:00:00,95.16,95.18,95.11,95.12,52398.0,74.2193,74.2349,74.1803,74.1881,52398.0
2015-06-12 13:10:00,95.12,95.16,95.08,95.15,53867.0,74.1881,74.2193,74.1569,74.2115,53867.0
2015-06-12 13:20:00,95.15,95.16,95.09,95.15,42906.0,74.2115,74.2193,74.1647,74.2115,42906.0
2015-06-12 13:30:00,95.16,95.19,95.09,95.14,56259.0,74.2193,74.2427,74.1647,74.2037,56259.0
2015-06-12 13:40:00,95.14,95.2,95.11,95.15,136064.0,74.2037,74.2505,74.1803,74.2115,136064.0
2015-06-12 13:50:00,95.17,95.18,95.14,95.17,46082.0,74.2271,74.2349,74.2037,74.2271,46082.0
2015-06-12 14:00:00,95.18,95.19,95.1,95.11,131898.0,74.2349,74.2427,74.1725,74.1803,131898.0
2015-06-12 14:10:00,95.11,95.16,95.03,95.1,99590.0,74.1803,74.2193,74.1179,74.1725,99590.0
2015-06-12 14:20:00,95.11,95.19,95.1,95.18,31929.0,74.1803,74.2427,74.1725,74.2349,31929.0
2015-06-12 14:30:00,95.18,95.19,95.03,95.13,57995.0,74.2349,74.2427,74.1179,74.1959,57995.0
2015-06-12 14:40:00,95.12,95.18,95.1,95.14,43513.0,74.1881,74.2349,74.1725,74.2037,43513.0
2015-06-12 14:50:00,95.15,95.18,95.01,95.04,83953.0,74.2115,74.2349,74.1023,74.1257,83953.0
2015-06-12 15:00:00,95.03,95.11,95.0,95.05,84015.0,74.1179,74.1803,74.0945,74.1335,84015.0
2015-06-12 15:10:00,95.05,95.12,95.04,95.1,76568.0,74.1335,74.1881,74.1257,74.1725,76568.0
2015-06-12 15:20:00,95.1,95.15,95.05,95.11,79461.0,74.1725,74.2115,74.1335,74.1803,79461.0
2015-06-12 15:30:00,95.12,95.2,95.12,95.16,81546.0,74.1881,74.2505,74.1881,74.2193,81546.0
2015-06-12 15:40:00,95.15,95.18,95.11,95.15,117519.0,74.2115,74.2349,74.1803,74.2115,117519.0
2015-06-12 15:50:00,95.15,95.16,95.05,95.06,229682.0,74.2115,74.2193,74.1335,74.1413,229682.0
2015-06-15 09:30:00,94.74,95.0,94.38,94.38,234648.0,73.8917,74.0945,73.6109,73.6109,234648.0
2015-06-15 09:40:00,94.39,94.44,94.02,94.02,185768.0,73.6187,73.6577,73.3302,73.3302,185768.0
2015-06-15 09:50:00,94.04,94.41,94.01,94.4,177567.0,73.3458,73.6343,73.3224,73.6265,177567.0
2015-06-15 10:00:00,94.39,94.65,94.34,94.6,152803.0,73.6187,73.8215,73.5798,73.7825,152803.0
2015-06-15 10:10:00,94.61,94.66,94.4,94.41,119348.0,73.7903,73.8293,73.6265,73.6343,119348.0
2015-06-15 10:20:00,94.42,94.5,94.31,94.31,139567.0,73.6421,73.7045,73.5564,73.5564,139567.0
2015-06-15 10:30:00,94.3,94.34,94.2,94.2,89833.0,73.5486,73.5798,73.4706,73.4706,89833.0
2015-06-15 10:40:00,94.22,94.24,94.05,94.1,107663.0,73.4862,73.5018,73.3536,73.3926,107663.0
2015-06-15 10:50:00,94.1,94.24,94.1,94.23,109006.0,73.3926,73.5018,73.3926,73.494,109006.0
2015-06-15 11:00:00,94.24,94.49,94.24,94.49,82008.0,73.5018,73.6967,73.5018,73.6967,82008.0
2015-06-15 11:10:00,94.49,94.64,94.48,94.63,82096.0,73.6967,73.8137,73.6889,73.8059,82096.0
2015-06-15 11:20:00,94.64,94.7,94.48,94.53,82327.0,73.8137,73.8605,73.6889,73.7279,82327.0
2015-06-15 11:30:00,94.54,94.61,94.53,94.61,70476.0,73.7357,73.7903,73.7279,73.7903,70476.0
2015-06-15 11:40:00,94.61,94.69,94.58,94.63,48813.0,73.7903,73.8527,73.7669,73.8059,48813.0
2015-06-15 11:50:00,94.64,94.64,94.4,94.45,65789.0,73.8137,73.8137,73.6265,73.6655,65789.0
2015-06-15 12:00:00,94.45,94.54,94.41,94.48,54674.0,73.6655,73.7357,73.6343,73.6889,54674.0
2015-06-15 12:10:00,94.47,94.57,94.46,94.56,64521.0,73.6811,73.7591,73.6733,73.7513,64521.0
2015-06-15 12:20:00,94.56,94.58,94.42,94.44,33527.0,73.7513,73.7669,73.6421,73.6577,33527.0
2015-06-15 12:30:00,94.44,94.48,94.4,94.48,45527.0,73.6577,73.6889,73.6265,73.6889,45527.0
2015-06-15 12:40:00,94.47,94.56,94.42,94.55,39381.0,73.6811,73.7513,73.6421,73.7435,39381.0
2015-06-15 12:50:00,94.55,94.57,94.46,94.51,38376.0,73.7435,73.7591,73.6733,73.7123,38376.0
2015-06-15 13:00:00,94.51,94.51,94.37,94.44,51014.0,73.7123,73.7123,73.6031,73.6577,51014.0
2015-06-15 13:10:00,94.44,94.44,94.33,94.37,73108.0,73.6577,73.6577,73.572,73.6031,73108.0
2015-06-15 13:20:00,94.37,94.38,94.26,94.26,74414.0,73.6031,73.6109,73.5174,73.5174,74414.0
2015-06-15 13:30:00,94.25,94.29,94.22,94.26,50703.0,73.5096,73.5408,73.4862,73.5174,50703.0
2015-06-15 13:40:00,94.25,94.25,94.09,94.15,85596.0,73.5096,73.5096,73.3848,73.4316,85596.0
2015-06-15 13:50:00,94.15,94.34,94.05,94.12,147918.0,73.4316,73.5798,73.3536,73.4082,147918.0
2015-06-15 14:00:00,94.12,94.18,94.11,94.13,75361.0,73.4082,73.455,73.4004,73.416,75361.0
2015-06-15 14:10:00,94.13,94.19,94.08,94.16,97021.0,73.416,73.4628,73.377,73.4394,97021.0
2015-06-15 14:20:00,94.15,94.2,94.14,94.18,66166.0,73.4316,73.4706,73.4238,73.455,66166.0
2015-06-15 14:30:00,94.19,94.22,94.13,94.2,62050.0,73.4628,73.4862,73.416,73.4706,62050.0
2015-06-15 14:40:00,94.2,94.29,94.15,94.27,55862.0,73.4706,73.5408,73.4316,73.5252,55862.0
2015-06-15 14:50:00,94.27,94.27,94.14,94.17,80741.0,73.5252,73.5252,73.4238,73.4472,80741.0
2015-06-15 15:00:00,94.17,94.2,94.13,94.15,103712.0,73.4472,73.4706,73.416,73.4316,103712.0
2015-06-15 15:10:00,94.15,94.28,94.13,94.23,145471.0,73.4316,73.533,73.416,73.494,145471.0
2015-06-15 15:20:00,94.23,94.27,94.21,94.24,92918.0,73.494,73.5252,73.4784,73.5018,92918.0
2015-06-15 15:30:00,94.25,94.31,94.24,94.31,91437.0,73.5096,73.5564,73.5018,73.5564,91437.0
2015-06-15 15:40:00,94.3,94.4,94.29,94.33,157776.0,73.5486,73.6265,73.5408,73.572,157776.0
2015-06-15 15:50:00,94.32,94.37,94.26,94.32,375861.0,73.5642,73.6031,73.5174,73.5642,375861.0
2015-06-16 09:30:00,94.25,94.57,94.1,94.57,161153.0,73.5096,73.7591,73.3926,73.7591,161153.0
2015-06-16 09:40:00,94.53,94.57,94.29,94.29,74207.0,73.7279,73.7591,73.5408,73.5408,74207.0
2015-06-16 09:50:00,94.29,94.53,94.25,94.47,91800.0,73.5408,73.7279,73.5096,73.6811,91800.0
2015-06-16 10:00:00,94.48,94.57,94.34,94.37,150850.0,73.6889,73.7591,73.5798,73.6031,150850.0
2015-06-16 10:10:00,94.38,94.39,94.21,94.28,61115.0,73.6109,73.6187,73.4784,73.533,61115.0
2015-06-16 10:20:00,94.29,94.4,94.28,94.32,54350.0,73.5408,73.6265,73.533,73.5642,54350.0
2015-06-16 10:30:00,94.31,94.36,94.2,94.3,62764.0,73.5564,73.5954,73.4706,73.5486,62764.0
2015-06-16 10:40:00,94.3,94.44,94.3,94.39,70836.0,73.5486,73.6577,73.5486,73.6187,70836.0
2015-06-16 10:50:00,94.39,94.4,94.3,94.32,67621.0,73.6187,73.6265,73.5486,73.5642,67621.0
2015-06-16 11:00:00,94.31,94.42,94.31,94.4,48058.0,73.5564,73.6421,73.5564,73.6265,48058.0
2015-06-16 11:10:00,94.39,94.57,94.39,94.52,76410.0,73.6187,73.7591,73.6187,73.7201,76410.0
2015-06-16 11:20:00,94.52,94.6,94.48,94.59,47827.0,73.7201,73.7825,73.6889,73.7747,47827.0
2015-06-16 11:30:00,94.58,94.6,94.5,94.5,46655.0,73.7669,73.7825,73.7045,73.7045,46655.0
2015-06-16 11:40:00,94.5,94.52,94.41,94.42,37571.0,73.7045,73.7201,73.6343,73.6421,37571.0
2015-06-16 11:50:00,94.44,94.45,94.39,94.4,24714.0,73.6577,73.6655,73.6187,73.6265,24714.0
2015-06-16 12:00:00,94.42,94.43,94.37,94.37,26655.0,73.6421,73.6499,73.6031,73.6031,26655.0
2015-06-16 12:10:00,94.37,94.45,94.36,94.41,31861.0,73.6031,73.6655,73.5954,73.6343,31861.0
2015-06-16 12:20:00,94.41,94.45,94.4,94.44,42455.0,73.6343,73.6655,73.6265,73.6577,42455.0
2015-06-16 12:30:00,94.45,94.5,94.42,94.48,75695.0,73.6655,73.7045,73.6421,73.6889,75695.0
2015-06-16 12:40:00,94.48,94.52,94.47,94.47,53457.0,73.6889,73.7201,73.6811,73.6811,53457.0
2015-06-16 12:50:00,94.47,94.54,94.47,94.48,21284.0,73.6811,73.7357,73.6811,73.6889,21284.0
2015-06-16 13:00:00,94.49,94.53,94.46,94.49,43089.0,73.6967,73.7279,73.6733,73.6967,43089.0
2015-06-16 13:10:00,94.48,94.5,94.41,94.41,34511.0,73.6889,73.7045,73.6343,73.6343,34511.0
2015-06-16 13:20:00,94.41,94.47,94.39,94.4,29338.0,73.6343,73.6811,73.6187,73.6265,29338.0
2015-06-16 13:30:00,94.41,94.46,94.39,94.4,32717.0,73.6343,73.6733,73.6187,73.6265,32717.0
2015-06-16 13:40:00,94.4,94.42,94.39,94.39,35716.0,73.6265,73.6421,73.6187,73.6187,35716.0
2015-06-16 13:50:00,94.39,94.42,94.38,94.39,36137.0,73.6187,73.6421,73.6109,73.6187,36137.0
2015-06-16 14:00:00,94.39,94.51,94.39,94.51,46305.0,73.6187,73.7123,73.6187,73.7123,46305.0
2015-06-16 14:10:00,94.51,94.54,94.49,94.52,45732.0,73.7123,73.7357,73.6967,73.7201,45732.0
2015-06-16 14:20:00,94.52,94.55,94.49,94.51,46818.0,73.7201,73.7435,73.6967,73.7123,46818.0
2015-06-16 14:30:00,94.5,94.52,94.45,94.45,49961.0,73.7045,73.7201,73.6655,73.6655,49961.0
2015-06-16 14:40:00,94.45,94.47,94.43,94.45,42147.0,73.6655,73.6811,73.6499,73.6655,42147.0
2015-06-16 14:50:00,94.44,94.44,94.4,94.42,48663.0,73.6577,73.6577,73.6265,73.6421,48663.0
2015-06-16 15:00:00,94.42,94.45,94.41,94.43,55880.0,73.6421,73.6655,73.6343,73.6499,55880.0
2015-06-16 15:10:00,94.44,94.49,94.41,94.46,65791.0,73.6577,73.6967,73.6343,73.6733,65791.0
2015-06-16 15:20:00,94.46,94.55,94.45,94.51,66132.0,73.6733,73.7435,73.6655,73.7123,66132.0
2015-06-16 15:30:00,94.52,94.6,94.49,94.57,67217.0,73.7201,73.7825,73.6967,73.7591,67217.0
2015-06-16 15:40:00,94.56,94.63,94.53,94.62,135056.0,73.7513,73.8059,73.7279,73.7981,135056.0
2015-06-16 15:50:00,94.62,94.67,94.56,94.65,250748.0,73.7981,73.8371,73.7513,73.8215,250748.0
2015-06-17 09:30:00,94.54,94.95,94.54,94.85,95252.0,73.7357,74.0555,73.7357,73.9775,95252.0
2015-06-17 09:40:00,94.82,94.85,94.7,94.75,80260.0,73.9541,73.9775,73.8605,73.8995,80260.0
2015-06-17 09:50:00,94.75,94.75,94.61,94.63,60862.0,73.8995,73.8995,73.7903,73.8059,60862.0
2015-06-17 10:00:00,94.63,94.86,94.61,94.83,37459.0,73.8059,73.9853,73.7903,73.9619,37459.0
2015-06-17 10:10:00,94.83,94.86,94.7,94.72,49516.0,73.9619,73.9853,73.8605,73.8761,49516.0
2015-06-17 10:20:00,94.72,94.75,94.7,94.71,34843.0,73.8761,73.8995,73.8605,73.8683,34843.0
2015-06-17 10:30:00,94.7,94.77,94.7,94.75,52918.0,73.8605,73.9151,73.8605,73.8995,52918.0
2015-06-17 10:40:00,94.74,94.85,94.73,94.85,26359.0,73.8917,73.9775,73.8839,73.9775,26359.0
2015-06-17 10:50:00,94.86,94.93,94.8,94.86,50485.0,73.9853,74.0399,73.9385,73.9853,50485.0
2015-06-17 11:00:00,94.86,94.87,94.81,94.87,22857.0,73.9853,73.9931,73.9463,73.9931,22857.0
2015-06-17 11:10:00,94.87,94.91,94.85,94.89,38657.0,73.9931,74.0243,73.9775,74.0087,38657.0
2015-06-17 11:20:00,94.88,94.88,94.7,94.71,40131.0,74.0009,74.0009,73.8605,73.8683,40131.0
2015-06-17 11:30:00,94.7,94.73,94.69,94.72,34748.0,73.8605,73.8839,73.8527,73.8761,34748.0
2015-06-17 11:40:00,94.71,94.76,94.68,94.73,37503.0,73.8683,73.9073,73.8449,73.8839,37503.0
2015-06-17 11:50:00,94.73,94.88,94.73,94.88,39255.0,73.8839,74.0009,73.8839,74.0009,39255.0
2015-06-17 12:00:00,94.88,94.91,94.84,94.85,56989.0,74.0009,74.0243,73.9697,73.9775,56989.0
2015-06-17 12:10:00,94.84,94.85,94.7,94.73,31778.0,73.9697,73.9775,73.8605,73.8839,31778.0
2015-06-17 12:20:00,94.73,94.74,94.72,94.73,33479.0,73.8839,73.8917,73.8761,73.8839,33479.0
2015-06-17 12:30:00,94.73,94.77,94.72,94.74,44083.0,73.8839,73.9151,73.8761,73.8917,44083.0
2015-06-17 12:40:00,94.74,94.77,94.68,94.73,107413.0,73.8917,73.9151,73.8449,73.8839,107413.0
2015-06-17 12:50:00,94.73,94.73,94.6,94.63,72464.0,73.8839,73.8839,73.7825,73.8059,72464.0
2015-06-17 13:00:00,94.62,94.64,94.61,94.64,34225.0,73.7981,73.8137,73.7903,73.8137,34225.0
2015-06-17 13:10:00,94.64,94.66,94.61,94.64,31089.0,73.8137,73.8293,73.7903,73.8137,31089.0
2015-06-17 13:20:00,94.64,94.69,94.63,94.68,31161.0,73.8137,73.8527,73.8059,73.8449,31161.0
2015-06-17 13:30:00,94.67,94.77,94.67,94.75,35758.0,73.8371,73.9151,73.8371,73.8995,35758.0
2015-06-17 13:40:00,94.76,94.78,94.72,94.76,40597.0,73.9073,73.9229,73.8761,73.9073,40597.0
2015-06-17 13:50:00,94.77,94.83,94.76,94.8,32967.0,73.9151,73.9619,73.9073,73.9385,32967.0
2015-06-17 14:00:00,94.79,95.16,94.56,95.07,142001.0,73.9307,74.2193,73.7513,74.1491,142001.0
2015-06-17 14:10:00,95.05,95.15,94.97,95.04,77573.0,74.1335,74.2115,74.0711,74.1257,77573.0
2015-06-17 14:20:00,95.05,95.06,94.88,94.94,49499.0,74.1335,74.1413,74.0009,74.0477,49499.0
2015-06-17 14:30:00,94.93,95.13,94.92,95.13,59859.0,74.0399,74.1959,74.0321,74.1959,59859.0
2015-06-17 14:40:00,95.13,95.33,95.12,95.24,120049.0,74.1959,74.3519,74.1881,74.2817,120049.0
2015-06-17 14:50:00,95.24,95.28,95.21,95.23,41074.0,74.2817,74.3129,74.2583,74.2739,41074.0
2015-06-17 15:00:00,95.22,95.27,95.13,95.14,59764.0,74.2661,74.3051,74.1959,74.2037,59764.0
2015-06-17 15:10:00,95.15,95.46,95.15,95.45,161228.0,74.2115,74.4533,74.2115,74.4455,161228.0
2015-06-17 15:20:00,95.45,95.5,95.42,95.45,200611.0,74.4455,74.4845,74.4221,74.4455,200611.0
2015-06-17 15:30:00,95.45,95.5,95.39,95.47,258159.0,74.4455,74.4845,74.3987,74.4611,258159.0
2015-06-17 15:40:00,95.48,95.52,95.3,95.33,341163.0,74.4689,74.5001,74.3285,74.3519,341163.0
2015-06-17 15:50:00,95.34,95.39,95.22,95.23,331611.0,74.3597,74.3987,74.2661,74.2739,331611.0
2015-06-18 09:30:00,95.69,95.95,95.28,95.88,254690.0,74.6327,74.8355,74.3129,74.7809,254690.0
2015-06-18 09:40:00,95.88,96.47,95.85,96.29,184225.0,74.7809,75.241,74.7575,75.1006,184225.0
2015-06-18 09:50:00,96.32,96.34,96.02,96.21,130350.0,75.124,75.1396,74.8901,75.0382,130350.0
2015-06-18 10:00:00,96.23,96.46,96.2,96.4,165254.0,75.0538,75.2332,75.0304,75.1864,165254.0
2015-06-18 10:10:00,96.41,96.43,96.21,96.24,103470.0,75.1942,75.2098,75.0382,75.0616,103470.0
2015-06-18 10:20:00,96.25,96.27,96.17,96.2,89406.0,75.0694,75.085,75.007,75.0304,89406.0
2015-06-18 10:30:00,96.2,96.26,96.11,96.14,156679.0,75.0304,75.0772,74.9602,74.9836,156679.0
2015-06-18 10:40:00,96.15,96.18,96.09,96.15,166405.0,74.9914,75.0148,74.9447,74.9914,166405.0
2015-06-18 10:50:00,96.15,96.25,96.15,96.22,97298.0,74.9914,75.0694,74.9914,75.046,97298.0
2015-06-18 11:00:00,96.22,96.36,96.21,96.32,102080.0,75.046,75.1552,75.0382,75.124,102080.0
2015-06-18 11:10:00,96.33,96.45,96.31,96.36,104846.0,75.1318,75.2254,75.1162,75.1552,104846.0
2015-06-18 11:20:00,96.37,96.44,96.33,96.39,72619.0,75.163,75.2176,75.1318,75.1786,72619.0
2015-06-18 11:30:00,96.39,96.39,96.25,96.27,69393.0,75.1786,75.1786,75.0694,75.085,69393.0
2015-06-18 11:40:00,96.27,96.38,96.26,96.32,82471.0,75.085,75.1708,75.0772,75.124,82471.0
2015-06-18 11:50:00,96.33,96.45,96.32,96.41,68535.0,75.1318,75.2254,75.124,75.1942,68535.0
2015-06-18 12:00:00,96.42,96.44,96.23,96.27,80814.0,75.202,75.2176,75.0538,75.085,80814.0
2015-06-18 12:10:00,96.27,96.33,96.25,96.25,112755.0,75.085,75.1318,75.0694,75.0694,112755.0
2015-06-18 12:20:00,96.24,96.54,96.22,96.42,138365.0,75.0616,75.2956,75.046,75.202,138365.0
2015-06-18 12:30:00,96.44,96.63,96.43,96.49,140044.0,75.2176,75.3658,75.2098,75.2566,140044.0
2015-06-18 12:40:00,96.5,96.5,96.43,96.45,41472.0,75.2644,75.2644,75.2098,75.2254,41472.0
2015-06-18 12:50:00,96.46,96.5,96.42,96.48,56358.0,75.2332,75.2644,75.202,75.2488,56358.0
2015-06-18 13:00:00,96.48,96.49,96.32,96.32,78058.0,75.2488,75.2566,75.124,75.124,78058.0
2015-06-18 13:10:00,96.32,96.41,96.32,96.38,61282.0,75.124,75.1942,75.124,75.1708,61282.0
2015-06-18 13:20:00,96.39,96.39,96.29,96.32,69263.0,75.1786,75.1786,75.1006,75.124,69263.0
2015-06-18 13:30:00,96.31,96.34,96.27,96.27,103994.0,75.1162,75.1396,75.085,75.085,103994.0
2015-06-18 13:40:00,96.28,96.32,96.27,96.28,47075.0,75.0928,75.124,75.085,75.0928,47075.0
2015-06-18 13:50:00,96.29,96.33,96.19,96.25,104158.0,75.1006,75.1318,75.0226,75.0694,104158.0
2015-06-18 14:00:00,96.25,96.25,96.17,96.19,62085.0,75.0694,75.0694,75.007,75.0226,62085.0
2015-06-18 14:10:00,96.19,96.23,96.19,96.22,50976.0,75.0226,75.0538,75.0226,75.046,50976.0
2015-06-18 14:20:00,96.23,96.32,96.23,96.27,66211.0,75.0538,75.124,75.0538,75.085,66211.0
2015-06-18 14:30:00,96.27,96.31,96.26,96.31,60628.0,75.085,75.1162,75.0772,75.1162,60628.0
2015-06-18 14:40:00,96.31,96.32,96.28,96.3,67598.0,75.1162,75.124,75.0928,75.1084,67598.0
2015-06-18 14:50:00,96.3,96.38,96.29,96.38,71785.0,75.1084,75.1708,75.1006,75.1708,71785.0
2015-06-18 15:00:00,96.39,96.42,96.37,96.39,125827.0,75.1786,75.202,75.163,75.1786,125827.0
2015-06-18 15:10:00,96.4,96.43,96.36,96.37,89863.0,75.1864,75.2098,75.1552,75.163,89863.0
2015-06-18 15:20:00,96.37,96.45,96.36,96.4,117014.0,75.163,75.2254,75.1552,75.1864,117014.0
2015-06-18 15:30:00,96.41,96.46,96.31,96.34,108566.0,75.1942,75.2332,75.1162,75.1396,108566.0
2015-06-18 15:40:00,96.34,96.38,96.18,96.19,156262.0,75.1396,75.1708,75.0148,75.0226,156262.0
2015-06-18 15:50:00,96.19,96.22,96.14,96.15,360130.0,75.0226,75.046,74.9836,74.9914,360130.0
2015-06-19 09:30:00,96.39,96.84,96.26,96.72,1735993.0,75.1786,75.5296,75.0772,75.436,1735993.0
2015-06-19 09:40:00,96.72,96.95,96.69,96.76,301167.0,75.436,75.6154,75.4126,75.4672,301167.0
2015-06-19 09:50:00,96.76,96.83,96.7,96.83,299570.0,75.4672,75.5218,75.4204,75.5218,299570.0
2015-06-19 10:00:00,96.82,97.05,96.75,97.05,171899.0,75.514,75.6934,75.4594,75.6934,171899.0
2015-06-19 10:10:00,97.04,97.14,96.86,96.91,192803.0,75.6856,75.7636,75.5452,75.5842,192803.0
2015-06-19 10:20:00,96.91,96.99,96.89,96.95,106655.0,75.5842,75.6466,75.5686,75.6154,106655.0
2015-06-19 10:30:00,96.94,96.99,96.88,96.9,109343.0,75.6076,75.6466,75.5608,75.5764,109343.0
2015-06-19 10:40:00,96.9,96.95,96.75,96.79,81887.0,75.5764,75.6154,75.4594,75.4906,81887.0
2015-06-19 10:50:00,96.8,96.91,96.79,96.85,111441.0,75.4984,75.5842,75.4906,75.5374,111441.0
2015-06-19 11:00:00,96.85,96.85,96.82,96.82,62595.0,75.5374,75.5374,75.514,75.514,62595.0
2015-06-19 11:10:00,96.82,96.85,96.79,96.81,99624.0,75.514,75.5374,75.4906,75.5062,99624.0
2015-06-19 11:20:00,96.82,96.88,96.79,96.82,96741.0,75.514,75.5608,75.4906,75.514,96741.0
2015-06-19 11:30:00,96.82,96.84,96.79,96.81,75510.0,75.514,75.5296,75.4906,75.5062,75510.0
2015-06-19 11:40:00,96.81,96.82,96.78,96.82,85485.0,75.5062,75.514,75.4828,75.514,85485.0
2015-06-19 11:50:00,96.82,96.96,96.79,96.85,73479.0,75.514,75.6232,75.4906,75.5374,73479.0
2015-06-19 12:00:00,96.84,96.84,96.62,96.62,76798.0,75.5296,75.5296,75.358,75.358,76798.0
2015-06-19 12:10:00,96.61,96.62,96.5,96.53,84829.0,75.3502,75.358,75.2644,75.2878,84829.0
2015-06-19 12:20:00,96.53,96.53,96.39,96.4,83765.0,75.2878,75.2878,75.1786,75.1864,83765.0
2015-06-19 12:30:00,96.4,96.54,96.37,96.5,45729.0,75.1864,75.2956,75.163,75.2644,45729.0
2015-06-19 12:40:00,96.51,96.58,96.5,96.56,45734.0,75.2722,75.3268,75.2644,75.3112,45734.0
2015-06-19 12:50:00,96.57,96.57,96.41,96.43,43664.0,75.319,75.319,75.1942,75.2098,43664.0
2015-06-19 13:00:00,96.43,96.49,96.42,96.45,54684.0,75.2098,75.2566,75.202,75.2254,54684.0
2015-06-19 13:10:00,96.46,96.54,96.43,96.51,69178.0,75.2332,75.2956,75.2098,75.2722,69178.0
2015-06-19 13:20:00,96.51,96.52,96.48,96.49,38657.0,75.2722,75.28,75.2488,75.2566,38657.0
2015-06-19 13:30:00,96.49,96.7,96.48,96.68,76883.0,75.2566,75.4204,75.2488,75.4048,76883.0
2015-06-19 13:40:00,96.67,96.7,96.63,96.7,52808.0,75.397,75.4204,75.3658,75.4204,52808.0
2015-06-19 13:50:00,96.69,96.72,96.66,96.67,60511.0,75.4126,75.436,75.3892,75.397,60511.0
2015-06-19 14:00:00,96.67,96.68,96.49,96.5,63330.0,75.397,75.4048,75.2566,75.2644,63330.0
2015-06-19 14:10:00,96.49,96.53,96.48,96.52,51358.0,75.2566,75.2878,75.2488,75.28,51358.0
2015-06-19 14:20:00,96.52,96.53,96.39,96.39,56494.0,75.28,75.2878,75.1786,75.1786,56494.0
2015-06-19 14:30:00,96.39,96.46,96.37,96.43,69568.0,75.1786,75.2332,75.163,75.2098,69568.0
2015-06-19 14:40:00,96.44,96.44,96.38,96.4,55446.0,75.2176,75.2176,75.1708,75.1864,55446.0
2015-06-19 14:50:00,96.4,96.4,96.28,96.3,71918.0,75.1864,75.1864,75.0928,75.1084,71918.0
2015-06-19 15:00:00,96.29,96.32,96.26,96.29,91035.0,75.1006,75.124,75.0772,75.1006,91035.0
2015-06-19 15:10:00,96.29,96.31,96.23,96.24,84984.0,75.1006,75.1162,75.0538,75.0616,84984.0
2015-06-19 15:20:00,96.23,96.3,96.21,96.23,106169.0,75.0538,75.1084,75.0382,75.0538,106169.0
2015-06-19 15:30:00,96.22,96.3,96.17,96.3,146603.0,75.046,75.1084,75.007,75.1084,146603.0
2015-06-19 15:40:00,96.3,96.36,96.27,96.29,242897.0,75.1084,75.1552,75.085,75.1006,242897.0
2015-06-19 15:50:00,96.3,96.31,95.98,96.03,459633.0,75.1084,75.1162,74.8589,74.8979,459633.0
2015-06-22 09:30:00,96.31,96.75,96.19,96.28,158018.0,75.1162,75.4594,75.0226,75.0928,158018.0
2015-06-22 09:40:00,96.26,96.37,96.14,96.25,99903.0,75.0772,75.163,74.9836,75.0694,99903.0
2015-06-22 09:50:00,96.25,96.35,96.21,96.3,79485.0,75.0694,75.1474,75.0382,75.1084,79485.0
2015-06-22 10:00:00,96.3,96.35,96.15,96.29,88871.0,75.1084,75.1474,74.9914,75.1006,88871.0
2015-06-22 10:10:00,96.29,96.36,96.26,96.36,99128.0,75.1006,75.1552,75.0772,75.1552,99128.0
2015-06-22 10:20:00,96.36,96.37,96.26,96.31,71392.0,75.1552,75.163,75.0772,75.1162,71392.0
2015-06-22 10:30:00,96.3,96.5,96.3,96.47,77651.0,75.1084,75.2644,75.1084,75.241,77651.0
2015-06-22 10:40:00,96.46,96.58,96.41,96.54,78633.0,75.2332,75.3268,75.1942,75.2956,78633.0
2015-06-22 10:50:00,96.54,96.68,96.52,96.67,60552.0,75.2956,75.4048,75.28,75.397,60552.0
2015-06-22 11:00:00,96.67,96.82,96.62,96.79,80464.0,75.397,75.514,75.358,75.4906,80464.0
2015-06-22 11:10:00,96.78,97.03,96.77,96.93,103969.0,75.4828,75.6778,75.475,75.5998,103969.0
2015-06-22 11:20:00,96.93,96.93,96.83,96.92,48449.0,75.5998,75.5998,75.5218,75.592,48449.0
2015-06-22 11:30:00,96.92,97.02,96.91,97.0,66903.0,75.592,75.67,75.5842,75.6544,66903.0
2015-06-22 11:40:00,96.99,96.99,96.94,96.96,43396.0,75.6466,75.6466,75.6076,75.6232,43396.0
2015-06-22 11:50:00,96.96,96.97,96.78,96.78,51762.0,75.6232,75.631,75.4828,75.4828,51762.0
2015-06-22 12:00:00,96.77,96.81,96.71,96.75,56001.0,75.475,75.5062,75.4282,75.4594,56001.0
2015-06-22 12:10:00,96.75,96.75,96.67,96.69,68738.0,75.4594,75.4594,75.397,75.4126,68738.0
2015-06-22 12:20:00,96.7,96.7,96.51,96.6,49129.0,75.4204,75.4204,75.2722,75.3424,49129.0
2015-06-22 12:30:00,96.6,96.63,96.59,96.61,20060.0,75.3424,75.3658,75.3346,75.3502,20060.0
2015-06-22 12:40:00,96.6,96.69,96.58,96.64,38225.0,75.3424,75.4126,75.3268,75.3736,38225.0
2015-06-22 12:50:00,96.65,96.73,96.64,96.7,38657.0,75.3814,75.4438,75.3736,75.4204,38657.0
2015-06-22 13:00:00,96.69,96.7,96.64,96.65,23705.0,75.4126,75.4204,75.3736,75.3814,23705.0
2015-06-22 13:10:00,96.65,96.66,96.58,96.61,29666.0,75.3814,75.3892,75.3268,75.3502,29666.0
2015-06-22 13:20:00,96.62,96.64,96.56,96.56,33309.0,75.358,75.3736,75.3112,75.3112,33309.0
2015-06-22 13:30:00,96.57,96.63,96.55,96.61,29002.0,75.319,75.3658,75.3034,75.3502,29002.0
2015-06-22 13:40:00,96.6,96.64,96.59,96.62,24455.0,75.3424,75.3736,75.3346,75.358,24455.0
2015-06-22 13:50:00,96.62,96.64,96.6,96.64,29973.0,75.358,75.3736,75.3424,75.3736,29973.0
2015-06-22 14:00:00,96.64,96.75,96.62,96.75,72496.0,75.3736,75.4594,75.358,75.4594,72496.0
2015-06-22 14:10:00,96.74,96.8,96.74,96.77,84580.0,75.4516,75.4984,75.4516,75.475,84580.0
2015-06-22 14:20:00,96.77,96.81,96.75,96.78,32300.0,75.475,75.5062,75.4594,75.4828,32300.0
2015-06-22 14:30:00,96.77,96.79,96.75,96.76,30405.0,75.475,75.4906,75.4594,75.4672,30405.0
2015-06-22 14:40:00,96.77,96.77,96.74,96.76,43503.0,75.475,75.475,75.4516,75.4672,43503.0
2015-06-22 14:50:00,96.75,96.8,96.75,96.75,56690.0,75.4594,75.4984,75.4594,75.4594,56690.0
2015-06-22 15:00:00,96.75,96.78,96.75,96.76,72349.0,75.4594,75.4828,75.4594,75.4672,72349.0
2015-06-22 15:10:00,96.76,96.77,96.74,96.76,46114.0,75.4672,75.475,75.4516,75.4672,46114.0
2015-06-22 15:20:00,96.75,96.78,96.74,96.78,73986.0,75.4594,75.4828,75.4516,75.4828,73986.0
2015-06-22 15:30:00,96.78,96.86,96.78,96.85,165097.0,75.4828,75.5452,75.4828,75.5374,165097.0
2015-06-22 15:40:00,96.86,96.89,96.81,96.81,177142.0,75.5452,75.5686,75.5062,75.5062,177142.0
2015-06-22 15:50:00,96.81,96.9,96.81,96.88,312608.0,75.5062,75.5764,75.5062,75.5608,312608.0
2015-06-23 09:30:00,97.59,97.96,97.35,97.85,505882.0,76.1146,76.4031,75.9274,76.3173,505882.0
2015-06-23 09:40:00,97.81,97.93,97.59,97.65,160690.0,76.2862,76.3797,76.1146,76.1614,160690.0
2015-06-23 09:50:00,97.66,97.66,97.43,97.51,84698.0,76.1692,76.1692,75.9898,76.0522,84698.0
2015-06-23 10:00:00,97.51,97.75,97.5,97.55,166514.0,76.0522,76.2394,76.0444,76.0834,166514.0
2015-06-23 10:10:00,97.55,97.61,97.48,97.5,103438.0,76.0834,76.1302,76.0288,76.0444,103438.0
2015-06-23 10:20:00,97.51,97.57,97.49,97.52,174440.0,76.0522,76.099,76.0366,76.06,174440.0
2015-06-23 10:30:00,97.51,97.63,97.45,97.46,104688.0,76.0522,76.1458,76.0054,76.0132,104688.0
2015-06-23 10:40:00,97.46,97.47,97.35,97.38,78798.0,76.0132,76.021,75.9274,75.9508,78798.0
2015-06-23 10:50:00,97.39,97.4,97.34,97.36,90917.0,75.9586,75.9664,75.9196,75.9352,90917.0
2015-06-23 11:00:00,97.35,97.44,97.35,97.4,74933.0,75.9274,75.9976,75.9274,75.9664,74933.0
2015-06-23 11:10:00,97.4,97.42,97.25,97.27,64310.0,75.9664,75.982,75.8494,75.865,64310.0
2015-06-23 11:20:00,97.27,97.31,97.21,97.23,105642.0,75.865,75.8962,75.8182,75.8338,105642.0
2015-06-23 11:30:00,97.24,97.3,97.21,97.24,57604.0,75.8416,75.8884,75.8182,75.8416,57604.0
2015-06-23 11:40:00,97.24,97.35,97.23,97.34,64315.0,75.8416,75.9274,75.8338,75.9196,64315.0
2015-06-23 11:50:00,97.33,97.4,97.32,97.37,56422.0,75.9118,75.9664,75.904,75.943,56422.0
2015-06-23 12:00:00,97.37,97.37,97.23,97.26,69695.0,75.943,75.943,75.8338,75.8572,69695.0
2015-06-23 12:10:00,97.25,97.28,97.23,97.28,49959.0,75.8494,75.8728,75.8338,75.8728,49959.0
2015-06-23 12:20:00,97.28,97.29,97.24,97.28,56464.0,75.8728,75.8806,75.8416,75.8728,56464.0
2015-06-23 12:30:00,97.28,97.28,97.24,97.25,44542.0,75.8728,75.8728,75.8416,75.8494,44542.0
2015-06-23 12:40:00,97.25,97.29,97.22,97.26,56017.0,75.8494,75.8806,75.826,75.8572,56017.0
2015-06-23 12:50:00,97.26,97.34,97.25,97.34,60663.0,75.8572,75.9196,75.8494,75.9196,60663.0
2015-06-23 13:00:00,97.33,97.37,97.23,97.24,82156.0,75.9118,75.943,75.8338,75.8416,82156.0
2015-06-23 13:10:00,97.23,97.25,97.16,97.16,39794.0,75.8338,75.8494,75.7792,75.7792,39794.0
2015-06-23 13:20:00,97.17,97.3,97.15,97.28,58741.0,75.787,75.8884,75.7714,75.8728,58741.0
2015-06-23 13:30:00,97.28,97.3,97.24,97.25,39901.0,75.8728,75.8884,75.8416,75.8494,39901.0
2015-06-23 13:40:00,97.26,97.38,97.26,97.37,75844.0,75.8572,75.9508,75.8572,75.943,75844.0
2015-06-23 13:50:00,97.38,97.41,97.33,97.34,61865.0,75.9508,75.9742,75.9118,75.9196,61865.0
2015-06-23 14:00:00,97.34,97.35,97.25,97.26,35399.0,75.9196,75.9274,75.8494,75.8572,35399.0
2015-06-23 14:10:00,97.26,97.27,97.23,97.23,54249.0,75.8572,75.865,75.8338,75.8338,54249.0
2015-06-23 14:20:00,97.23,97.3,97.23,97.25,44282.0,75.8338,75.8884,75.8338,75.8494,44282.0
2015-06-23 14:30:00,97.25,97.39,97.24,97.36,65199.0,75.8494,75.9586,75.8416,75.9352,65199.0
2015-06-23 14:40:00,97.36,97.42,97.35,97.36,64780.0,75.9352,75.982,75.9274,75.9352,64780.0
2015-06-23 14:50:00,97.37,97.39,97.29,97.3,57561.0,75.943,75.9586,75.8806,75.8884,57561.0
2015-06-23 15:00:00,97.31,97.31,97.24,97.3,104066.0,75.8962,75.8962,75.8416,75.8884,104066.0
2015-06-23 15:10:00,97.3,97.31,97.24,97.25,65213.0,75.8884,75.8962,75.8416,75.8494,65213.0
2015-06-23 15:20:00,97.26,97.29,97.22,97.24,88196.0,75.8572,75.8806,75.826,75.8416,88196.0
2015-06-23 15:30:00,97.25,97.25,97.12,97.13,104622.0,75.8494,75.8494,75.748,75.7558,104622.0
2015-06-23 15:40:00,97.13,97.21,97.13,97.2,154676.0,75.7558,75.8182,75.7558,75.8104,154676.0
2015-06-23 15:50:00,97.2,97.24,97.12,97.18,311525.0,75.8104,75.8416,75.748,75.7948,311525.0
2015-06-24 09:30:00,96.75,96.94,96.65,96.82,138783.0,75.4594,75.6076,75.3814,75.514,138783.0
2015-06-24 09:40:00,96.84,96.86,96.77,96.82,62111.0,75.5296,75.5452,75.475,75.514,62111.0
2015-06-24 09:50:00,96.83,97.03,96.74,96.97,143264.0,75.5218,75.6778,75.4516,75.631,143264.0
2015-06-24 10:00:00,96.96,97.24,96.95,97.09,79325.0,75.6232,75.8416,75.6154,75.7246,79325.0
2015-06-24 10:10:00,97.08,97.13,97.02,97.03,37149.0,75.7168,75.7558,75.67,75.6778,37149.0
2015-06-24 10:20:00,97.03,97.36,96.99,97.36,136055.0,75.6778,75.9352,75.6466,75.9352,136055.0
2015-06-24 10:30:00,97.37,97.45,97.3,97.3,62591.0,75.943,76.0054,75.8884,75.8884,62591.0
2015-06-24 10:40:00,97.3,97.36,97.21,97.21,111751.0,75.8884,75.9352,75.8182,75.8182,111751.0
2015-06-24 10:50:00,97.22,97.25,97.16,97.19,19567.0,75.826,75.8494,75.7792,75.8026,19567.0
2015-06-24 11:00:00,97.19,97.19,97.08,97.13,40350.0,75.8026,75.8026,75.7168,75.7558,40350.0
2015-06-24 11:10:00,97.12,97.14,97.05,97.08,40760.0,75.748,75.7636,75.6934,75.7168,40760.0
2015-06-24 11:20:00,97.08,97.08,97.05,97.06,28506.0,75.7168,75.7168,75.6934,75.7012,28506.0
2015-06-24 11:30:00,97.06,97.06,97.0,97.01,48026.0,75.7012,75.7012,75.6544,75.6622,48026.0
2015-06-24 11:40:00,97.0,97.16,96.96,97.16,81360.0,75.6544,75.7792,75.6232,75.7792,81360.0
2015-06-24 11:50:00,97.15,97.18,97.0,97.03,60904.0,75.7714,75.7948,75.6544,75.6778,60904.0
2015-06-24 12:00:00,97.03,97.03,96.98,96.98,115234.0,75.6778,75.6778,75.6388,75.6388,115234.0
2015-06-24 12:10:00,96.98,97.04,96.95,96.96,110172.0,75.6388,75.6856,75.6154,75.6232,110172.0
2015-06-24 12:20:00,96.95,96.97,96.93,96.95,91729.0,75.6154,75.631,75.5998,75.6154,91729.0
2015-06-24 12:30:00,96.95,97.03,96.94,97.03,29147.0,75.6154,75.6778,75.6076,75.6778,29147.0
2015-06-24 12:40:00,97.03,97.04,96.94,96.98,50611.0,75.6778,75.6856,75.6076,75.6388,50611.0
2015-06-24 12:50:00,96.97,96.97,96.91,96.92,32632.0,75.631,75.631,75.5842,75.592,32632.0
2015-06-24 13:00:00,96.91,96.96,96.9,96.95,26889.0,75.5842,75.6232,75.5764,75.6154,26889.0
2015-06-24 13:10:00,96.95,97.03,96.94,96.99,45549.0,75.6154,75.6778,75.6076,75.6466,45549.0
2015-06-24 13:20:00,96.99,96.99,96.85,96.91,59414.0,75.6466,75.6466,75.5374,75.5842,59414.0
2015-06-24 13:30:00,96.9,96.98,96.88,96.98,46092.0,75.5764,75.6388,75.5608,75.6388,46092.0
2015-06-24 13:40:00,96.98,97.0,96.95,96.97,46983.0,75.6388,75.6544,75.6154,75.631,46983.0
2015-06-24 13:50:00,96.96,97.01,96.95,97.0,58721.0,75.6232,75.6622,75.6154,75.6544,58721.0
2015-06-24 14:00:00,97.0,97.0,96.91,96.91,34048.0,75.6544,75.6544,75.5842,75.5842,34048.0
2015-06-24 14:10:00,96.91,96.92,96.85,96.88,33574.0,75.5842,75.592,75.5374,75.5608,33574.0
2015-06-24 14:20:00,96.88,96.94,96.87,96.93,57980.0,75.5608,75.6076,75.553,75.5998,57980.0
2015-06-24 14:30:00,96.93,97.0,96.9,96.97,63030.0,75.5998,75.6544,75.5764,75.631,63030.0
2015-06-24 14:40:00,96.97,96.98,96.95,96.97,43408.0,75.631,75.6388,75.6154,75.631,43408.0
2015-06-24 14:50:00,96.98,97.01,96.92,96.95,72281.0,75.6388,75.6622,75.592,75.6154,72281.0
2015-06-24 15:00:00,96.96,97.01,96.94,96.98,90202.0,75.6232,75.6622,75.6076,75.6388,90202.0
2015-06-24 15:10:00,96.98,97.0,96.94,96.98,90796.0,75.6388,75.6544,75.6076,75.6388,90796.0
2015-06-24 15:20:00,96.97,97.0,96.96,96.97,84632.0,75.631,75.6544,75.6232,75.631,84632.0
2015-06-24 15:30:00,96.97,97.02,96.95,96.95,135499.0,75.631,75.67,75.6154,75.6154,135499.0
2015-06-24 15:40:00,96.96,96.96,96.82,96.82,128749.0,75.6232,75.6232,75.514,75.514,128749.0
2015-06-24 15:50:00,96.82,96.83,96.68,96.69,463161.0,75.514,75.5218,75.4048,75.4126,463161.0
2015-06-25 09:30:00,96.7,96.91,96.39,96.41,141155.0,75.4204,75.5842,75.1786,75.1942,141155.0
2015-06-25 09:40:00,96.43,96.65,96.3,96.58,142112.0,75.2098,75.3814,75.1084,75.3268,142112.0
2015-06-25 09:50:00,96.57,96.72,96.5,96.69,85014.0,75.319,75.436,75.2644,75.4126,85014.0
2015-06-25 10:00:00,96.68,96.68,96.43,96.48,95899.0,75.4048,75.4048,75.2098,75.2488,95899.0
2015-06-25 10:10:00,96.48,96.51,96.42,96.5,74877.0,75.2488,75.2722,75.202,75.2644,74877.0
2015-06-25 10:20:00,96.5,96.58,96.45,96.48,100995.0,75.2644,75.3268,75.2254,75.2488,100995.0
2015-06-25 10:30:00,96.49,96.5,96.44,96.47,105094.0,75.2566,75.2644,75.2176,75.241,105094.0
2015-06-25 10:40:00,96.47,96.54,96.46,96.48,73422.0,75.241,75.2956,75.2332,75.2488,73422.0
2015-06-25 10:50:00,96.48,96.51,96.45,96.49,90964.0,75.2488,75.2722,75.2254,75.2566,90964.0
2015-06-25 11:00:00,96.5,96.56,96.43,96.44,100145.0,75.2644,75.3112,75.2098,75.2176,100145.0
2015-06-25 11:10:00,96.44,96.44,96.31,96.39,113306.0,75.2176,75.2176,75.1162,75.1786,113306.0
2015-06-25 11:20:00,96.38,96.41,96.33,96.39,67320.0,75.1708,75.1942,75.1318,75.1786,67320.0
2015-06-25 11:30:00,96.39,96.41,96.34,96.36,95473.0,75.1786,75.1942,75.1396,75.1552,95473.0
2015-06-25 11:40:00,96.36,96.39,96.33,96.35,89186.0,75.1552,75.1786,75.1318,75.1474,89186.0
2015-06-25 11:50:00,96.35,96.44,96.34,96.43,60458.0,75.1474,75.2176,75.1396,75.2098,60458.0
2015-06-25 12:00:00,96.43,96.46,96.33,96.34,74614.0,75.2098,75.2332,75.1318,75.1396,74614.0
2015-06-25 12:10:00,96.34,96.37,96.31,96.31,61942.0,75.1396,75.163,75.1162,75.1162,61942.0
2015-06-25 12:20:00,96.31,96.36,96.29,96.31,60674.0,75.1162,75.1552,75.1006,75.1162,60674.0
2015-06-25 12:30:00,96.31,96.37,96.27,96.36,70278.0,75.1162,75.163,75.085,75.1552,70278.0
2015-06-25 12:40:00,96.36,96.41,96.34,96.37,35047.0,75.1552,75.1942,75.1396,75.163,35047.0
2015-06-25 12:50:00,96.37,96.38,96.21,96.23,81690.0,75.163,75.1708,75.0382,75.0538,81690.0
2015-06-25 13:00:00,96.23,96.23,96.08,96.15,128413.0,75.0538,75.0538,74.9369,74.9914,128413.0
2015-06-25 13:10:00,96.17,96.21,96.16,96.19,73843.0,75.007,75.0382,74.9992,75.0226,73843.0
2015-06-25 13:20:00,96.2,96.25,96.18,96.21,53387.0,75.0304,75.0694,75.0148,75.0382,53387.0
2015-06-25 13:30:00,96.22,96.23,96.17,96.2,48333.0,75.046,75.0538,75.007,75.0304,48333.0
2015-06-25 13:40:00,96.2,96.21,96.16,96.2,50720.0,75.0304,75.0382,74.9992,75.0304,50720.0
2015-06-25 13:50:00,96.21,96.22,96.17,96.21,43694.0,75.0382,75.046,75.007,75.0382,43694.0
2015-06-25 14:00:00,96.21,96.21,96.04,96.05,78668.0,75.0382,75.0382,74.9057,74.9135,78668.0
2015-06-25 14:10:00,96.05,96.05,95.9,95.99,93401.0,74.9135,74.9135,74.7965,74.8667,93401.0
2015-06-25 14:20:00,95.99,96.03,95.86,95.93,81324.0,74.8667,74.8979,74.7653,74.8199,81324.0
2015-06-25 14:30:00,95.93,95.97,95.9,95.96,65026.0,74.8199,74.8511,74.7965,74.8433,65026.0
2015-06-25 14:40:00,95.97,96.0,95.88,95.92,85006.0,74.8511,74.8745,74.7809,74.8121,85006.0
2015-06-25 14:50:00,95.93,95.93,95.84,95.86,102194.0,74.8199,74.8199,74.7497,74.7653,102194.0
2015-06-25 15:00:00,95.86,95.94,95.81,95.92,106902.0,74.7653,74.8277,74.7263,74.8121,106902.0
2015-06-25 15:10:00,95.92,95.94,95.86,95.9,163490.0,74.8121,74.8277,74.7653,74.7965,163490.0
2015-06-25 15:20:00,95.91,95.97,95.88,95.88,82947.0,74.8043,74.8511,74.7809,74.7809,82947.0
2015-06-25 15:30:00,95.87,95.94,95.87,95.89,108092.0,74.7731,74.8277,74.7731,74.7887,108092.0
2015-06-25 15:40:00,95.89,95.91,95.78,95.9,220480.0,74.7887,74.8043,74.7029,74.7965,220480.0
2015-06-25 15:50:00,95.89,95.89,95.78,95.8,264547.0,74.7887,74.7887,74.7029,74.7185,264547.0
2015-06-26 09:30:00,96.13,96.35,95.93,96.04,175877.0,74.9758,75.1474,74.8199,74.9057,175877.0
2015-06-26 09:40:00,96.07,96.24,96.04,96.08,136415.0,74.9291,75.0616,74.9057,74.9369,136415.0
2015-06-26 09:50:00,96.09,96.29,96.08,96.2,72370.0,74.9447,75.1006,74.9369,75.0304,72370.0
2015-06-26 10:00:00,96.2,96.51,96.17,96.5,73497.0,75.0304,75.2722,75.007,75.2644,73497.0
2015-06-26 10:10:00,96.5,96.52,96.37,96.42,61421.0,75.2644,75.28,75.163,75.202,61421.0
2015-06-26 10:20:00,96.43,96.55,96.35,96.55,49602.0,75.2098,75.3034,75.1474,75.3034,49602.0
2015-06-26 10:30:00,96.56,96.6,96.51,96.54,52586.0,75.3112,75.3424,75.2722,75.2956,52586.0
2015-06-26 10:40:00,96.53,96.56,96.41,96.43,54212.0,75.2878,75.3112,75.1942,75.2098,54212.0
2015-06-26 10:50:00,96.44,96.51,96.39,96.42,68380.0,75.2176,75.2722,75.1786,75.202,68380.0
2015-06-26 11:00:00,96.42,96.48,96.4,96.47,40038.0,75.202,75.2488,75.1864,75.241,40038.0
2015-06-26 11:10:00,96.48,96.55,96.43,96.52,48380.0,75.2488,75.3034,75.2098,75.28,48380.0
2015-06-26 11:20:00,96.51,96.55,96.46,96.46,35935.0,75.2722,75.3034,75.2332,75.2332,35935.0
2015-06-26 11:30:00,96.46,96.53,96.45,96.46,43544.0,75.2332,75.2878,75.2254,75.2332,43544.0
2015-06-26 11:40:00,96.47,96.5,96.44,96.5,36053.0,75.241,75.2644,75.2176,75.2644,36053.0
2015-06-26 11:50:00,96.5,96.52,96.43,96.47,58835.0,75.2644,75.28,75.2098,75.241,58835.0
2015-06-26 12:00:00,96.46,96.49,96.42,96.49,47658.0,75.2332,75.2566,75.202,75.2566,47658.0
2015-06-26 12:10:00,96.49,96.52,96.47,96.48,24811.0,75.2566,75.28,75.241,75.2488,24811.0
2015-06-26 12:20:00,96.48,96.56,96.44,96.55,51337.0,75.2488,75.3112,75.2176,75.3034,51337.0
2015-06-26 12:30:00,96.54,96.59,96.53,96.59,51608.0,75.2956,75.3346,75.2878,75.3346,51608.0
2015-06-26 12:40:00,96.59,96.6,96.49,96.49,39503.0,75.3346,75.3424,75.2566,75.2566,39503.0
2015-06-26 12:50:00,96.48,96.5,96.44,96.44,62218.0,75.2488,75.2644,75.2176,75.2176,62218.0
2015-06-26 13:00:00,96.44,96.52,96.41,96.48,57689.0,75.2176,75.28,75.1942,75.2488,57689.0
2015-06-26 13:10:00,96.47,96.56,96.45,96.55,149446.0,75.241,75.3112,75.2254,75.3034,149446.0
2015-06-26 13:20:00,96.55,96.7,96.54,96.69,99625.0,75.3034,75.4204,75.2956,75.4126,99625.0
2015-06-26 13:30:00,96.69,96.72,96.64,96.71,71351.0,75.4126,75.436,75.3736,75.4282,71351.0
2015-06-26 13:40:00,96.71,96.85,96.71,96.73,46708.0,75.4282,75.5374,75.4282,75.4438,46708.0
2015-06-26 13:50:00,96.74,96.91,96.74,96.89,73001.0,75.4516,75.5842,75.4516,75.5686,73001.0
2015-06-26 14:00:00,96.88,96.9,96.82,96.84,78253.0,75.5608,75.5764,75.514,75.5296,78253.0
2015-06-26 14:10:00,96.84,96.96,96.82,96.9,69169.0,75.5296,75.6232,75.514,75.5764,69169.0
2015-06-26 14:20:00,96.91,96.99,96.91,96.99,181847.0,75.5842,75.6466,75.5842,75.6466,181847.0
2015-06-26 14:30:00,96.98,97.08,96.8,97.06,551260.0,75.6388,75.7168,75.4984,75.7012,551260.0
2015-06-26 14:40:00,97.07,97.11,96.95,96.97,99184.0,75.709,75.7402,75.6154,75.631,99184.0
2015-06-26 14:50:00,96.98,97.06,96.98,97.02,42672.0,75.6388,75.7012,75.6388,75.67,42672.0
2015-06-26 15:00:00,97.02,97.24,97.01,97.23,100926.0,75.67,75.8416,75.6622,75.8338,100926.0
2015-06-26 15:10:00,97.23,97.28,97.11,97.28,138646.0,75.8338,75.8728,75.7402,75.8728,138646.0
2015-06-26 15:20:00,97.28,97.3,97.16,97.25,118187.0,75.8728,75.8884,75.7792,75.8494,118187.0
2015-06-26 15:30:00,97.23,97.24,97.18,97.18,112303.0,75.8338,75.8416,75.7948,75.7948,112303.0
2015-06-26 15:40:00,97.19,97.27,97.1,97.1,222148.0,75.8026,75.865,75.7324,75.7324,222148.0
2015-06-26 15:50:00,97.11,97.35,97.06,97.28,529251.0,75.7402,75.9274,75.7012,75.8728,529251.0
2015-06-29 09:30:00,96.62,97.23,96.52,96.92,263699.0,75.358,75.8338,75.28,75.592,263699.0
2015-06-29 09:40:00,96.93,97.13,96.79,97.04,162270.0,75.5998,75.7558,75.4906,75.6856,162270.0
2015-06-29 09:50:00,97.05,97.05,96.66,96.75,182911.0,75.6934,75.6934,75.3892,75.4594,182911.0
2015-06-29 10:00:00,96.75,96.89,96.65,96.74,186158.0,75.4594,75.5686,75.3814,75.4516,186158.0
2015-06-29 10:10:00,96.74,96.98,96.73,96.88,212622.0,75.4516,75.6388,75.4438,75.5608,212622.0
2015-06-29 10:20:00,96.88,97.09,96.85,97.09,183504.0,75.5608,75.7246,75.5374,75.7246,183504.0
2015-06-29 10:30:00,97.08,97.14,96.95,96.97,203102.0,75.7168,75.7636,75.6154,75.631,203102.0
2015-06-29 10:40:00,96.97,97.13,96.96,97.11,87523.0,75.631,75.7558,75.6232,75.7402,87523.0
2015-06-29 10:50:00,97.11,97.12,96.94,96.95,144584.0,75.7402,75.748,75.6076,75.6154,144584.0
2015-06-29 11:00:00,96.95,97.0,96.95,96.98,119682.0,75.6154,75.6544,75.6154,75.6388,119682.0
2015-06-29 11:10:00,96.97,96.98,96.83,96.84,110669.0,75.631,75.6388,75.5218,75.5296,110669.0
2015-06-29 11:20:00,96.83,97.0,96.81,96.96,128238.0,75.5218,75.6544,75.5062,75.6232,128238.0
2015-06-29 11:30:00,96.96,96.99,96.83,96.87,118009.0,75.6232,75.6466,75.5218,75.553,118009.0
2015-06-29 11:40:00,96.88,96.96,96.86,96.92,177045.0,75.5608,75.6232,75.5452,75.592,177045.0
2015-06-29 11:50:00,96.92,96.93,96.85,96.9,108202.0,75.592,75.5998,75.5374,75.5764,108202.0
2015-06-29 12:00:00,96.9,96.94,96.83,96.93,93466.0,75.5764,75.6076,75.5218,75.5998,93466.0
2015-06-29 12:10:00,96.93,96.98,96.9,96.94,120254.0,75.5998,75.6388,75.5764,75.6076,120254.0
2015-06-29 12:20:00,96.94,96.98,96.9,96.9,141658.0,75.6076,75.6388,75.5764,75.5764,141658.0
2015-06-29 12:30:00,96.9,96.95,96.8,96.8,104805.0,75.5764,75.6154,75.4984,75.4984,104805.0
2015-06-29 12:40:00,96.8,96.9,96.8,96.88,204369.0,75.4984,75.5764,75.4984,75.5608,204369.0
2015-06-29 12:50:00,96.89,96.95,96.87,96.89,96699.0,75.5686,75.6154,75.553,75.5686,96699.0
2015-06-29 13:00:00,96.89,96.89,96.78,96.85,95253.0,75.5686,75.5686,75.4828,75.5374,95253.0
2015-06-29 13:10:00,96.85,96.89,96.74,96.83,125352.0,75.5374,75.5686,75.4516,75.5218,125352.0
2015-06-29 13:20:00,96.83,96.88,96.72,96.72,85719.0,75.5218,75.5608,75.436,75.436,85719.0
2015-06-29 13:30:00,96.72,96.79,96.69,96.75,98365.0,75.436,75.4906,75.4126,75.4594,98365.0
2015-06-29 13:40:00,96.75,96.87,96.72,96.82,129588.0,75.4594,75.553,75.436,75.514,129588.0
2015-06-29 13:50:00,96.82,96.83,96.7,96.77,94670.0,75.514,75.5218,75.4204,75.475,94670.0
2015-06-29 14:00:00,96.77,96.78,96.65,96.74,111540.0,75.475,75.4828,75.3814,75.4516,111540.0
2015-06-29 14:10:00,96.75,96.75,96.5,96.63,97738.0,75.4594,75.4594,75.2644,75.3658,97738.0
2015-06-29 14:20:00,96.63,96.63,96.31,96.38,159037.0,75.3658,75.3658,75.1162,75.1708,159037.0
2015-06-29 14:30:00,96.38,96.39,96.27,96.36,139421.0,75.1708,75.1786,75.085,75.1552,139421.0
2015-06-29 14:40:00,96.36,96.42,96.21,96.23,327074.0,75.1552,75.202,75.0382,75.0538,327074.0
2015-06-29 14:50:00,96.23,96.35,96.22,96.23,148795.0,75.0538,75.1474,75.046,75.0538,148795.0
2015-06-29 15:00:00,96.23,96.25,96.17,96.24,161395.0,75.0538,75.0694,75.007,75.0616,161395.0
2015-06-29 15:10:00,96.23,96.26,95.94,96.03,255189.0,75.0538,75.0772,74.8277,74.8979,255189.0
2015-06-29 15:20:00,96.03,96.04,95.85,95.85,247735.0,74.8979,74.9057,74.7575,74.7575,247735.0
2015-06-29 15:30:00,95.84,95.92,95.78,95.81,250123.0,74.7497,74.8121,74.7029,74.7263,250123.0
2015-06-29 15:40:00,95.81,95.81,95.62,95.72,349920.0,74.7263,74.7263,74.5781,74.6561,349920.0
2015-06-29 15:50:00,95.72,95.73,95.42,95.44,688576.0,74.6561,74.6639,74.4221,74.4377,688576.0
2015-06-30 09:30:00,95.93,96.3,95.74,95.9,222744.0,74.8199,75.1084,74.6717,74.7965,222744.0
2015-06-30 09:40:00,95.89,95.91,95.57,95.83,177689.0,74.7887,74.8043,74.5391,74.7419,177689.0
2015-06-30 09:50:00,95.84,95.9,95.6,95.67,103557.0,74.7497,74.7965,74.5625,74.6171,103557.0
2015-06-30 10:00:00,95.67,95.83,95.59,95.61,93592.0,74.6171,74.7419,74.5547,74.5703,93592.0
2015-06-30 10:10:00,95.6,95.62,95.44,95.45,78143.0,74.5625,74.5781,74.4377,74.4455,78143.0
2015-06-30 10:20:00,95.45,95.47,95.33,95.36,100243.0,74.4455,74.4611,74.3519,74.3753,100243.0
2015-06-30 10:30:00,95.36,95.36,95.13,95.18,90608.0,74.3753,74.3753,74.1959,74.2349,90608.0
2015-06-30 10:40:00,95.17,95.21,95.06,95.09,116382.0,74.2271,74.2583,74.1413,74.1647,116382.0
2015-06-30 10:50:00,95.08,95.18,94.96,95.09,142559.0,74.1569,74.2349,74.0633,74.1647,142559.0
2015-06-30 11:00:00,95.09,95.25,95.0,95.14,141190.0,74.1647,74.2895,74.0945,74.2037,141190.0
2015-06-30 11:10:00,95.15,95.35,95.07,95.33,121531.0,74.2115,74.3675,74.1491,74.3519,121531.0
2015-06-30 11:20:00,95.33,95.33,95.05,95.06,127765.0,74.3519,74.3519,74.1335,74.1413,127765.0
2015-06-30 11:30:00,95.06,95.12,94.94,95.03,92961.0,74.1413,74.1881,74.0477,74.1179,92961.0
2015-06-30 11:40:00,95.03,95.08,94.96,95.08,60475.0,74.1179,74.1569,74.0633,74.1569,60475.0
2015-06-30 11:50:00,95.08,95.08,94.8,94.82,69565.0,74.1569,74.1569,73.9385,73.9541,69565.0
2015-06-30 12:00:00,94.82,94.88,94.78,94.85,60559.0,73.9541,74.0009,73.9229,73.9775,60559.0
2015-06-30 12:10:00,94.87,94.89,94.81,94.84,55335.0,73.9931,74.0087,73.9463,73.9697,55335.0
2015-06-30 12:20:00,94.83,94.87,94.66,94.66,65834.0,73.9619,73.9931,73.8293,73.8293,65834.0
2015-06-30 12:30:00,94.68,94.71,94.54,94.64,110429.0,73.8449,73.8683,73.7357,73.8137,110429.0
2015-06-30 12:40:00,94.65,94.68,94.6,94.64,69233.0,73.8215,73.8449,73.7825,73.8137,69233.0
2015-06-30 12:50:00,94.65,94.81,94.64,94.81,62288.0,73.8215,73.9463,73.8137,73.9463,62288.0
2015-06-30 13:00:00,94.81,94.87,94.77,94.78,48799.0,73.9463,73.9931,73.9151,73.9229,48799.0
2015-06-30 13:10:00,94.77,94.83,94.73,94.8,95333.0,73.9151,73.9619,73.8839,73.9385,95333.0
2015-06-30 13:20:00,94.8,94.81,94.69,94.79,89598.0,73.9385,73.9463,73.8527,73.9307,89598.0
2015-06-30 13:30:00,94.79,95.01,94.78,94.99,145567.0,73.9307,74.1023,73.9229,74.0867,145567.0
2015-06-30 13:40:00,95.0,95.06,94.97,94.99,79035.0,74.0945,74.1413,74.0711,74.0867,79035.0
2015-06-30 13:50:00,95.0,95.14,94.99,95.07,99191.0,74.0945,74.2037,74.0867,74.1491,99191.0
2015-06-30 14:00:00,95.07,95.35,95.07,95.29,83034.0,74.1491,74.3675,74.1491,74.3207,83034.0
2015-06-30 14:10:00,95.3,95.35,95.16,95.17,84939.0,74.3285,74.3675,74.2193,74.2271,84939.0
2015-06-30 14:20:00,95.17,95.27,94.95,95.02,141954.0,74.2271,74.3051,74.0555,74.1101,141954.0
2015-06-30 14:30:00,95.01,95.18,94.98,95.12,108676.0,74.1023,74.2349,74.0789,74.1881,108676.0
2015-06-30 14:40:00,95.12,95.12,94.76,94.82,157924.0,74.1881,74.1881,73.9073,73.9541,157924.0
2015-06-30 14:50:00,94.83,94.83,94.77,94.78,225578.0,73.9619,73.9619,73.9151,73.9229,225578.0
2015-06-30 15:00:00,94.79,94.93,94.78,94.9,140910.0,73.9307,74.0399,73.9229,74.0165,140910.0
2015-06-30 15:10:00,94.9,95.07,94.89,94.91,150241.0,74.0165,74.1491,74.0087,74.0243,150241.0
2015-06-30 15:20:00,94.92,95.02,94.89,95.02,140969.0,74.0321,74.1101,74.0087,74.1101,140969.0
2015-06-30 15:30:00,95.01,95.12,95.0,95.04,129498.0,74.1023,74.1881,74.0945,74.1257,129498.0
2015-06-30 15:40:00,95.03,95.27,94.92,95.22,214530.0,74.1179,74.3051,74.0321,74.2661,214530.0
2015-06-30 15:50:00,95.22,95.23,95.04,95.06,431299.0,74.2661,74.2739,74.1257,74.1413,431299.0
2015-07-01 09:30:00,95.1,95.55,94.73,95.51,534132.0,74.1725,74.5235,73.8839,74.4923,534132.0
2015-07-01 09:40:00,95.51,95.6,95.29,95.35,129666.0,74.4923,74.5625,74.3207,74.3675,129666.0
2015-07-01 09:50:00,95.36,95.47,95.34,95.38,59923.0,74.3753,74.4611,74.3597,74.3909,59923.0
2015-07-01 10:00:00,95.37,95.65,95.34,95.62,91224.0,74.3831,74.6015,74.3597,74.5781,91224.0
2015-07-01 10:10:00,95.61,95.71,95.48,95.55,74979.0,74.5703,74.6483,74.4689,74.5235,74979.0
2015-07-01 10:20:00,95.56,95.56,95.34,95.38,79571.0,74.5313,74.5313,74.3597,74.3909,79571.0
2015-07-01 10:30:00,95.39,95.46,95.23,95.28,100882.0,74.3987,74.4533,74.2739,74.3129,100882.0
2015-07-01 10:40:00,95.3,95.41,95.25,95.28,55946.0,74.3285,74.4143,74.2895,74.3129,55946.0
2015-07-01 10:50:00,95.27,95.29,95.19,95.26,47202.0,74.3051,74.3207,74.2427,74.2973,47202.0
2015-07-01 11:00:00,95.27,95.34,95.26,95.29,37855.0,74.3051,74.3597,74.2973,74.3207,37855.0
2015-07-01 11:10:00,95.3,95.42,95.27,95.41,56201.0,74.3285,74.4221,74.3051,74.4143,56201.0
2015-07-01 11:20:00,95.41,95.49,95.39,95.4,70195.0,74.4143,74.4767,74.3987,74.4065,70195.0
2015-07-01 11:30:00,95.4,95.47,95.38,95.41,46350.0,74.4065,74.4611,74.3909,74.4143,46350.0
2015-07-01 11:40:00,95.4,95.45,95.38,95.45,32385.0,74.4065,74.4455,74.3909,74.4455,32385.0
2015-07-01 11:50:00,95.46,95.47,95.39,95.41,36228.0,74.4533,74.4611,74.3987,74.4143,36228.0
2015-07-01 12:00:00,95.39,95.47,95.37,95.41,57955.0,74.3987,74.4611,74.3831,74.4143,57955.0
2015-07-01 12:10:00,95.41,95.44,95.31,95.32,40735.0,74.4143,74.4377,74.3363,74.3441,40735.0
2015-07-01 12:20:00,95.32,95.38,95.25,95.34,40671.0,74.3441,74.3909,74.2895,74.3597,40671.0
2015-07-01 12:30:00,95.33,95.39,95.31,95.38,46223.0,74.3519,74.3987,74.3363,74.3909,46223.0
2015-07-01 12:40:00,95.39,95.41,95.38,95.39,68985.0,74.3987,74.4143,74.3909,74.3987,68985.0
2015-07-01 12:50:00,95.4,95.44,95.36,95.39,79712.0,74.4065,74.4377,74.3753,74.3987,79712.0
2015-07-01 13:00:00,95.38,95.46,95.37,95.43,164612.0,74.3909,74.4533,74.3831,74.4299,164612.0
2015-07-01 13:10:00,95.43,95.43,95.37,95.42,67429.0,74.4299,74.4299,74.3831,74.4221,67429.0
2015-07-01 13:20:00,95.41,95.44,95.38,95.38,47206.0,74.4143,74.4377,74.3909,74.3909,47206.0
2015-07-01 13:30:00,95.38,95.44,95.36,95.37,50358.0,74.3909,74.4377,74.3753,74.3831,50358.0
2015-07-01 13:40:00,95.36,95.44,95.36,95.44,34745.0,74.3753,74.4377,74.3753,74.4377,34745.0
2015-07-01 13:50:00,95.43,95.46,95.26,95.27,74284.0,74.4299,74.4533,74.2973,74.3051,74284.0
2015-07-01 14:00:00,95.29,95.33,95.2,95.28,106452.0,74.3207,74.3519,74.2505,74.3129,106452.0
2015-07-01 14:10:00,95.28,95.37,95.27,95.35,53044.0,74.3129,74.3831,74.3051,74.3675,53044.0
2015-07-01 14:20:00,95.36,95.39,95.32,95.34,48210.0,74.3753,74.3987,74.3441,74.3597,48210.0
2015-07-01 14:30:00,95.34,95.36,95.29,95.33,76748.0,74.3597,74.3753,74.3207,74.3519,76748.0
2015-07-01 14:40:00,95.33,95.41,95.31,95.38,64783.0,74.3519,74.4143,74.3363,74.3909,64783.0
2015-07-01 14:50:00,95.38,95.41,95.33,95.41,71478.0,74.3909,74.4143,74.3519,74.4143,71478.0
2015-07-01 15:00:00,95.41,95.44,95.37,95.37,70615.0,74.4143,74.4377,74.3831,74.3831,70615.0
2015-07-01 15:10:00,95.38,95.46,95.37,95.46,64141.0,74.3909,74.4533,74.3831,74.4533,64141.0
2015-07-01 15:20:00,95.45,95.64,95.44,95.63,136954.0,74.4455,74.5937,74.4377,74.5859,136954.0
2015-07-01 15:30:00,95.64,95.65,95.59,95.63,125070.0,74.5937,74.6015,74.5547,74.5859,125070.0
2015-07-01 15:40:00,95.64,95.76,95.57,95.75,225090.0,74.5937,74.6873,74.5391,74.6795,225090.0
2015-07-01 15:50:00,95.75,95.82,95.72,95.78,273087.0,74.6795,74.7341,74.6561,74.7029,273087.0
2015-07-02 09:30:00,96.13,96.56,96.1,96.56,159316.0,74.9758,75.3112,74.9525,75.3112,159316.0
2015-07-02 09:40:00,96.55,96.6,96.3,96.33,110645.0,75.3034,75.3424,75.1084,75.1318,110645.0
2015-07-02 09:50:00,96.29,96.38,96.22,96.23,48818.0,75.1006,75.1708,75.046,75.0538,48818.0
2015-07-02 10:00:00,96.23,96.35,96.05,96.05,70614.0,75.0538,75.1474,74.9135,74.9135,70614.0
2015-07-02 10:10:00,96.06,96.15,95.96,96.01,71884.0,74.9213,74.9914,74.8433,74.8823,71884.0
2015-07-02 10:20:00,95.99,96.11,95.97,95.98,40374.0,74.8667,74.9602,74.8511,74.8589,40374.0
2015-07-02 10:30:00,95.98,96.01,95.75,95.76,52698.0,74.8589,74.8823,74.6795,74.6873,52698.0
2015-07-02 10:40:00,95.77,95.86,95.73,95.82,56544.0,74.6951,74.7653,74.6639,74.7341,56544.0
2015-07-02 10:50:00,95.8,95.95,95.77,95.86,60327.0,74.7185,74.8355,74.6951,74.7653,60327.0
2015-07-02 11:00:00,95.86,95.87,95.66,95.67,76751.0,74.7653,74.7731,74.6093,74.6171,76751.0
2015-07-02 11:10:00,95.66,95.76,95.58,95.73,72808.0,74.6093,74.6873,74.5469,74.6639,72808.0
2015-07-02 11:20:00,95.74,95.78,95.7,95.77,49351.0,74.6717,74.7029,74.6405,74.6951,49351.0
2015-07-02 11:30:00,95.78,95.82,95.73,95.81,56525.0,74.7029,74.7341,74.6639,74.7263,56525.0
2015-07-02 11:40:00,95.8,95.82,95.72,95.79,43150.0,74.7185,74.7341,74.6561,74.7107,43150.0
2015-07-02 11:50:00,95.8,95.91,95.78,95.88,67251.0,74.7185,74.8043,74.7029,74.7809,67251.0
2015-07-02 12:00:00,95.88,95.92,95.76,95.76,30835.0,74.7809,74.8121,74.6873,74.6873,30835.0
2015-07-02 12:10:00,95.78,95.81,95.73,95.73,43356.0,74.7029,74.7263,74.6639,74.6639,43356.0
2015-07-02 12:20:00,95.73,95.75,95.61,95.64,38548.0,74.6639,74.6795,74.5703,74.5937,38548.0
2015-07-02 12:30:00,95.63,95.65,95.58,95.59,33882.0,74.5859,74.6015,74.5469,74.5547,33882.0
2015-07-02 12:40:00,95.59,95.64,95.59,95.64,32632.0,74.5547,74.5937,74.5547,74.5937,32632.0
2015-07-02 12:50:00,95.64,95.65,95.61,95.63,33451.0,74.5937,74.6015,74.5703,74.5859,33451.0
2015-07-02 13:00:00,95.65,95.77,95.61,95.77,35662.0,74.6015,74.6951,74.5703,74.6951,35662.0
2015-07-02 13:10:00,95.77,95.79,95.72,95.76,42056.0,74.6951,74.7107,74.6561,74.6873,42056.0
2015-07-02 13:20:00,95.75,95.81,95.7,95.81,44180.0,74.6795,74.7263,74.6405,74.7263,44180.0
2015-07-02 13:30:00,95.81,95.84,95.75,95.78,38018.0,74.7263,74.7497,74.6795,74.7029,38018.0
2015-07-02 13:40:00,95.78,95.83,95.75,95.82,32837.0,74.7029,74.7419,74.6795,74.7341,32837.0
2015-07-02 13:50:00,95.82,95.83,95.71,95.74,39486.0,74.7341,74.7419,74.6483,74.6717,39486.0
2015-07-02 14:00:00,95.72,95.8,95.63,95.71,49579.0,74.6561,74.7185,74.5859,74.6483,49579.0
2015-07-02 14:10:00,95.71,95.82,95.71,95.81,40701.0,74.6483,74.7341,74.6483,74.7263,40701.0
2015-07-02 14:20:00,95.81,95.88,95.8,95.84,42303.0,74.7263,74.7809,74.7185,74.7497,42303.0
2015-07-02 14:30:00,95.84,95.87,95.82,95.86,63611.0,74.7497,74.7731,74.7341,74.7653,63611.0
2015-07-02 14:40:00,95.85,95.95,95.83,95.95,58040.0,74.7575,74.8355,74.7419,74.8355,58040.0
2015-07-02 14:50:00,95.94,96.0,95.89,95.97,65880.0,74.8277,74.8745,74.7887,74.8511,65880.0
2015-07-02 15:00:00,95.97,95.98,95.93,95.98,60040.0,74.8511,74.8589,74.8199,74.8589,60040.0
2015-07-02 15:10:00,95.97,96.0,95.93,96.0,108017.0,74.8511,74.8745,74.8199,74.8745,108017.0
2015-07-02 15:20:00,95.99,96.15,95.97,96.14,107215.0,74.8667,74.9914,74.8511,74.9836,107215.0
2015-07-02 15:30:00,96.14,96.16,96.01,96.12,150346.0,74.9836,74.9992,74.8823,74.968,150346.0
2015-07-02 15:40:00,96.12,96.22,96.11,96.22,135007.0,74.968,75.046,74.9602,75.046,135007.0
2015-07-02 15:50:00,96.21,96.31,96.13,96.15,289889.0,75.0382,75.1162,74.9758,74.9914,289889.0
2015-07-06 09:30:00,95.89,96.27,95.67,96.21,284545.0,74.7887,75.085,74.6171,75.0382,284545.0
2015-07-06 09:40:00,96.22,96.28,96.04,96.16,185808.0,75.046,75.0928,74.9057,74.9992,185808.0
2015-07-06 09:50:00,96.17,96.22,95.86,95.91,73381.0,75.007,75.046,74.7653,74.8043,73381.0
2015-07-06 10:00:00,95.91,95.93,95.78,95.93,110039.0,74.8043,74.8199,74.7029,74.8199,110039.0
2015-07-06 10:10:00,95.92,95.96,95.74,95.79,101597.0,74.8121,74.8433,74.6717,74.7107,101597.0
2015-07-06 10:20:00,95.77,95.78,95.66,95.71,68325.0,74.6951,74.7029,74.6093,74.6483,68325.0
2015-07-06 10:30:00,95.72,95.92,95.72,95.85,84321.0,74.6561,74.8121,74.6561,74.7575,84321.0
2015-07-06 10:40:00,95.86,96.05,95.81,95.91,154422.0,74.7653,74.9135,74.7263,74.8043,154422.0
2015-07-06 10:50:00,95.9,95.93,95.86,95.89,49831.0,74.7965,74.8199,74.7653,74.7887,49831.0
2015-07-06 11:00:00,95.9,95.96,95.82,95.84,62121.0,74.7965,74.8433,74.7341,74.7497,62121.0
2015-07-06 11:10:00,95.84,95.87,95.71,95.73,77305.0,74.7497,74.7731,74.6483,74.6639,77305.0
2015-07-06 11:20:00,95.72,95.76,95.66,95.67,52914.0,74.6561,74.6873,74.6093,74.6171,52914.0
2015-07-06 11:30:00,95.67,95.68,95.62,95.63,67196.0,74.6171,74.6249,74.5781,74.5859,67196.0
2015-07-06 11:40:00,95.64,95.69,95.6,95.68,60669.0,74.5937,74.6327,74.5625,74.6249,60669.0
2015-07-06 11:50:00,95.68,95.69,95.62,95.65,64799.0,74.6249,74.6327,74.5781,74.6015,64799.0
2015-07-06 12:00:00,95.65,95.65,95.46,95.48,77966.0,74.6015,74.6015,74.4533,74.4689,77966.0
2015-07-06 12:10:00,95.49,95.57,95.48,95.56,50123.0,74.4767,74.5391,74.4689,74.5313,50123.0
2015-07-06 12:20:00,95.56,95.59,95.55,95.56,37838.0,74.5313,74.5547,74.5235,74.5313,37838.0
2015-07-06 12:30:00,95.57,95.58,95.44,95.45,42381.0,74.5391,74.5469,74.4377,74.4455,42381.0
2015-07-06 12:40:00,95.44,95.54,95.38,95.54,59679.0,74.4377,74.5157,74.3909,74.5157,59679.0
2015-07-06 12:50:00,95.54,95.61,95.48,95.5,44335.0,74.5157,74.5703,74.4689,74.4845,44335.0
2015-07-06 13:00:00,95.5,95.64,95.5,95.55,33469.0,74.4845,74.5937,74.4845,74.5235,33469.0
2015-07-06 13:10:00,95.55,95.56,95.38,95.4,71679.0,74.5235,74.5313,74.3909,74.4065,71679.0
2015-07-06 13:20:00,95.4,95.45,95.38,95.44,63106.0,74.4065,74.4455,74.3909,74.4377,63106.0
2015-07-06 13:30:00,95.44,95.44,95.33,95.39,51154.0,74.4377,74.4377,74.3519,74.3987,51154.0
2015-07-06 13:40:00,95.39,95.43,95.28,95.36,57570.0,74.3987,74.4299,74.3129,74.3753,57570.0
2015-07-06 13:50:00,95.37,95.41,95.31,95.36,57968.0,74.3831,74.4143,74.3363,74.3753,57968.0
2015-07-06 14:00:00,95.36,95.37,95.25,95.36,66612.0,74.3753,74.3831,74.2895,74.3753,66612.0
2015-07-06 14:10:00,95.36,95.51,95.33,95.5,113180.0,74.3753,74.4923,74.3519,74.4845,113180.0
2015-07-06 14:20:00,95.51,95.53,95.38,95.39,70475.0,74.4923,74.5079,74.3909,74.3987,70475.0
2015-07-06 14:30:00,95.38,95.47,95.36,95.37,66650.0,74.3909,74.4611,74.3753,74.3831,66650.0
2015-07-06 14:40:00,95.38,95.43,95.25,95.38,76518.0,74.3909,74.4299,74.2895,74.3909,76518.0
2015-07-06 14:50:00,95.38,95.41,95.29,95.33,82526.0,74.3909,74.4143,74.3207,74.3519,82526.0
2015-07-06 15:00:00,95.33,95.39,95.29,95.34,118073.0,74.3519,74.3987,74.3207,74.3597,118073.0
2015-07-06 15:10:00,95.35,95.43,95.28,95.29,132737.0,74.3675,74.4299,74.3129,74.3207,132737.0
2015-07-06 15:20:00,95.31,95.5,95.3,95.48,102100.0,74.3363,74.4845,74.3285,74.4689,102100.0
2015-07-06 15:30:00,95.48,95.6,95.46,95.54,82218.0,74.4689,74.5625,74.4533,74.5157,82218.0
2015-07-06 15:40:00,95.54,95.58,95.47,95.56,97670.0,74.5157,74.5469,74.4611,74.5313,97670.0
2015-07-06 15:50:00,95.56,95.68,95.56,95.66,178400.0,74.5313,74.6249,74.5313,74.6093,178400.0
2015-07-07 09:30:00,95.93,96.0,95.67,95.95,110458.0,74.8199,74.8745,74.6171,74.8355,110458.0
2015-07-07 09:40:00,95.93,95.98,95.76,95.92,50176.0,74.8199,74.8589,74.6873,74.8121,50176.0
2015-07-07 09:50:00,95.91,95.96,95.7,95.75,62212.0,74.8043,74.8433,74.6405,74.6795,62212.0
2015-07-07 10:00:00,95.73,95.82,95.66,95.8,86499.0,74.6639,74.7341,74.6093,74.7185,86499.0
2015-07-07 10:10:00,95.78,95.86,95.7,95.78,66850.0,74.7029,74.7653,74.6405,74.7029,66850.0
2015-07-07 10:20:00,95.76,95.85,95.7,95.75,118812.0,74.6873,74.7575,74.6405,74.6795,118812.0
2015-07-07 10:30:00,95.71,95.71,95.51,95.6,89851.0,74.6483,74.6483,74.4923,74.5625,89851.0
2015-07-07 10:40:00,95.58,95.6,95.43,95.49,106210.0,74.5469,74.5625,74.4299,74.4767,106210.0
2015-07-07 10:50:00,95.48,95.6,95.45,95.51,48842.0,74.4689,74.5625,74.4455,74.4923,48842.0
2015-07-07 11:00:00,95.51,95.51,95.37,95.43,82609.0,74.4923,74.4923,74.3831,74.4299,82609.0
2015-07-07 11:10:00,95.44,95.57,95.44,95.48,45767.0,74.4377,74.5391,74.4377,74.4689,45767.0
2015-07-07 11:20:00,95.48,95.49,95.37,95.42,72099.0,74.4689,74.4767,74.3831,74.4221,72099.0
2015-07-07 11:30:00,95.42,95.47,95.24,95.46,233104.0,74.4221,74.4611,74.2817,74.4533,233104.0
2015-07-07 11:40:00,95.44,95.56,95.41,95.54,142998.0,74.4377,74.5313,74.4143,74.5157,142998.0
2015-07-07 11:50:00,95.53,95.65,95.32,95.51,133481.0,74.5079,74.6015,74.3441,74.4923,133481.0
2015-07-07 12:00:00,95.52,95.6,95.48,95.55,39421.0,74.5001,74.5625,74.4689,74.5235,39421.0
2015-07-07 12:10:00,95.55,95.65,95.54,95.61,155593.0,74.5235,74.6015,74.5157,74.5703,155593.0
2015-07-07 12:20:00,95.62,95.72,95.62,95.65,36991.0,74.5781,74.6561,74.5781,74.6015,36991.0
2015-07-07 12:30:00,95.65,95.71,95.6,95.69,39749.0,74.6015,74.6483,74.5625,74.6327,39749.0
2015-07-07 12:40:00,95.69,95.82,95.68,95.77,38393.0,74.6327,74.7341,74.6249,74.6951,38393.0
2015-07-07 12:50:00,95.76,95.99,95.74,95.94,35806.0,74.6873,74.8667,74.6717,74.8277,35806.0
2015-07-07 13:00:00,95.95,95.97,95.85,95.88,30373.0,74.8355,74.8511,74.7575,74.7809,30373.0
2015-07-07 13:10:00,95.88,96.16,95.87,95.99,83668.0,74.7809,74.9992,74.7731,74.8667,83668.0
2015-07-07 13:20:00,95.98,96.11,95.91,96.07,37445.0,74.8589,74.9602,74.8043,74.9291,37445.0
2015-07-07 13:30:00,96.08,96.13,96.04,96.12,40238.0,74.9369,74.9758,74.9057,74.968,40238.0
2015-07-07 13:40:00,96.13,96.25,96.08,96.24,55270.0,74.9758,75.0694,74.9369,75.0616,55270.0
2015-07-07 13:50:00,96.25,96.26,96.16,96.18,47707.0,75.0694,75.0772,74.9992,75.0148,47707.0
2015-07-07 14:00:00,96.19,96.22,96.12,96.17,44284.0,75.0226,75.046,74.968,75.007,44284.0
2015-07-07 14:10:00,96.18,96.22,96.04,96.07,110488.0,75.0148,75.046,74.9057,74.9291,110488.0
2015-07-07 14:20:00,96.05,96.12,96.02,96.09,44389.0,74.9135,74.968,74.8901,74.9447,44389.0
2015-07-07 14:30:00,96.1,96.26,96.06,96.26,49932.0,74.9525,75.0772,74.9213,75.0772,49932.0
2015-07-07 14:40:00,96.26,96.56,96.26,96.42,92528.0,75.0772,75.3112,75.0772,75.202,92528.0
2015-07-07 14:50:00,96.42,96.73,96.4,96.7,84117.0,75.202,75.4438,75.1864,75.4204,84117.0
2015-07-07 15:00:00,96.7,96.78,96.6,96.7,203561.0,75.4204,75.4828,75.3424,75.4204,203561.0
2015-07-07 15:10:00,96.7,96.72,96.56,96.59,152262.0,75.4204,75.436,75.3112,75.3346,152262.0
2015-07-07 15:20:00,96.59,96.72,96.57,96.69,142341.0,75.3346,75.436,75.319,75.4126,142341.0
2015-07-07 15:30:00,96.69,96.74,96.6,96.62,114415.0,75.4126,75.4516,75.3424,75.358,114415.0
2015-07-07 15:40:00,96.61,96.61,96.54,96.59,148766.0,75.3502,75.3502,75.2956,75.3346,148766.0
2015-07-07 15:50:00,96.6,96.76,96.59,96.71,330375.0,75.3424,75.4672,75.3346,75.4282,330375.0
2015-07-08 09:30:00,95.65,96.41,95.65,96.39,254887.0,74.6015,75.1942,74.6015,75.1786,254887.0
2015-07-08 09:40:00,96.44,96.53,96.16,96.23,219087.0,75.2176,75.2878,74.9992,75.0538,219087.0
2015-07-08 09:50:00,96.19,96.2,95.98,96.09,111578.0,75.0226,75.0304,74.8589,74.9447,111578.0
2015-07-08 10:00:00,96.07,96.21,95.98,96.16,118148.0,74.9291,75.0382,74.8589,74.9992,118148.0
2015-07-08 10:10:00,96.15,96.36,96.02,96.34,72176.0,74.9914,75.1552,74.8901,75.1396,72176.0
2015-07-08 10:20:00,96.34,96.39,96.16,96.22,87344.0,75.1396,75.1786,74.9992,75.046,87344.0
2015-07-08 10:30:00,96.22,96.23,96.0,96.19,132102.0,75.046,75.0538,74.8745,75.0226,132102.0
2015-07-08 10:40:00,96.18,96.38,96.1,96.34,119013.0,75.0148,75.1708,74.9525,75.1396,119013.0
2015-07-08 10:50:00,96.33,96.58,96.33,96.57,144482.0,75.1318,75.3268,75.1318,75.319,144482.0
2015-07-08 11:00:00,96.57,96.59,96.23,96.24,54366.0,75.319,75.3346,75.0538,75.0616,54366.0
2015-07-08 11:10:00,96.24,96.32,96.17,96.29,51928.0,75.0616,75.124,75.007,75.1006,51928.0
2015-07-08 11:20:00,96.28,96.32,96.2,96.25,56605.0,75.0928,75.124,75.0304,75.0694,56605.0
2015-07-08 11:30:00,96.24,96.31,96.19,96.26,56801.0,75.0616,75.1162,75.0226,75.0772,56801.0
2015-07-08 11:40:00,96.25,96.27,96.15,96.19,94676.0,75.0694,75.085,74.9914,75.0226,94676.0
2015-07-08 11:50:00,96.2,96.21,96.09,96.19,68795.0,75.0304,75.0382,74.9447,75.0226,68795.0
2015-07-08 12:00:00,96.21,96.25,96.07,96.13,115737.0,75.0382,75.0694,74.9291,74.9758,115737.0
2015-07-08 12:10:00,96.13,96.24,96.07,96.24,54919.0,74.9758,75.0616,74.9291,75.0616,54919.0
2015-07-08 12:20:00,96.24,96.34,96.14,96.16,36073.0,75.0616,75.1396,74.9836,74.9992,36073.0
2015-07-08 12:30:00,96.16,96.17,96.09,96.15,44739.0,74.9992,75.007,74.9447,74.9914,44739.0
2015-07-08 12:40:00,96.14,96.15,96.05,96.15,45280.0,74.9836,74.9914,74.9135,74.9914,45280.0
2015-07-08 12:50:00,96.16,96.41,96.15,96.38,37126.0,74.9992,75.1942,74.9914,75.1708,37126.0
2015-07-08 13:00:00,96.38,96.39,96.11,96.11,35310.0,75.1708,75.1786,74.9602,74.9602,35310.0
2015-07-08 13:10:00,96.12,96.32,96.11,96.21,47806.0,74.968,75.124,74.9602,75.0382,47806.0
2015-07-08 13:20:00,96.2,96.24,96.12,96.23,30808.0,75.0304,75.0616,74.968,75.0538,30808.0
2015-07-08 13:30:00,96.23,96.24,96.12,96.16,60761.0,75.0538,75.0616,74.968,74.9992,60761.0
2015-07-08 13:40:00,96.17,96.29,96.16,96.25,76143.0,75.007,75.1006,74.9992,75.0694,76143.0
2015-07-08 13:50:00,96.24,96.34,96.19,96.24,51589.0,75.0616,75.1396,75.0226,75.0616,51589.0
2015-07-08 14:00:00,96.24,96.3,95.97,96.06,88513.0,75.0616,75.1084,74.8511,74.9213,88513.0
2015-07-08 14:10:00,96.08,96.24,96.08,96.09,57905.0,74.9369,75.0616,74.9369,74.9447,57905.0
2015-07-08 14:20:00,96.08,96.18,96.08,96.18,61218.0,74.9369,75.0148,74.9369,75.0148,61218.0
2015-07-08 14:30:00,96.19,96.19,96.06,96.07,49148.0,75.0226,75.0226,74.9213,74.9291,49148.0
2015-07-08 14:40:00,96.07,96.09,95.89,95.91,103887.0,74.9291,74.9447,74.7887,74.8043,103887.0
2015-07-08 14:50:00,95.89,96.11,95.87,95.91,59836.0,74.7887,74.9602,74.7731,74.8043,59836.0
2015-07-08 15:00:00,95.91,96.08,95.9,96.02,69010.0,74.8043,74.9369,74.7965,74.8901,69010.0
2015-07-08 15:10:00,96.02,96.14,96.0,96.02,85708.0,74.8901,74.9836,74.8745,74.8901,85708.0
2015-07-08 15:20:00,96.03,96.1,95.92,95.93,124585.0,74.8979,74.9525,74.8121,74.8199,124585.0
2015-07-08 15:30:00,95.92,96.12,95.92,96.0,107169.0,74.8121,74.968,74.8121,74.8745,107169.0
2015-07-08 15:40:00,96.0,96.12,95.95,96.08,177812.0,74.8745,74.968,74.8355,74.9369,177812.0
2015-07-08 15:50:00,96.07,96.07,95.84,95.86,203709.0,74.9291,74.9291,74.7497,74.7653,203709.0
2015-07-09 09:30:00,96.64,97.27,96.48,97.0,206018.0,75.3736,75.865,75.2488,75.6544,206018.0
2015-07-09 09:40:00,97.01,97.1,96.73,96.82,150234.0,75.6622,75.7324,75.4438,75.514,150234.0
2015-07-09 09:50:00,96.83,96.86,96.68,96.82,106696.0,75.5218,75.5452,75.4048,75.514,106696.0
2015-07-09 10:00:00,96.83,96.83,96.64,96.68,160203.0,75.5218,75.5218,75.3736,75.4048,160203.0
2015-07-09 10:10:00,96.67,96.76,96.56,96.63,75060.0,75.397,75.4672,75.3112,75.3658,75060.0
2015-07-09 10:20:00,96.63,96.72,96.5,96.51,87584.0,75.3658,75.436,75.2644,75.2722,87584.0
2015-07-09 10:30:00,96.53,96.62,96.49,96.6,79929.0,75.2878,75.358,75.2566,75.3424,79929.0
2015-07-09 10:40:00,96.6,96.8,96.55,96.69,94958.0,75.3424,75.4984,75.3034,75.4126,94958.0
2015-07-09 10:50:00,96.69,96.84,96.64,96.84,51209.0,75.4126,75.5296,75.3736,75.5296,51209.0
2015-07-09 11:00:00,96.83,96.94,96.78,96.92,139212.0,75.5218,75.6076,75.4828,75.592,139212.0
2015-07-09 11:10:00,96.93,97.08,96.93,97.08,66271.0,75.5998,75.7168,75.5998,75.7168,66271.0
2015-07-09 11:20:00,97.07,97.11,97.02,97.06,73811.0,75.709,75.7402,75.67,75.7012,73811.0
2015-07-09 11:30:00,97.05,97.13,97.04,97.1,91158.0,75.6934,75.7558,75.6856,75.7324,91158.0
2015-07-09 11:40:00,97.09,97.11,96.99,96.99,110255.0,75.7246,75.7402,75.6466,75.6466,110255.0
2015-07-09 11:50:00,96.99,97.02,96.86,96.86,76626.0,75.6466,75.67,75.5452,75.5452,76626.0
2015-07-09 12:00:00,96.86,96.94,96.75,96.77,49460.0,75.5452,75.6076,75.4594,75.475,49460.0
2015-07-09 12:10:00,96.77,96.87,96.74,96.83,62389.0,75.475,75.553,75.4516,75.5218,62389.0
2015-07-09 12:20:00,96.84,96.92,96.82,96.84,80956.0,75.5296,75.592,75.514,75.5296,80956.0
2015-07-09 12:30:00,96.83,96.96,96.81,96.84,79731.0,75.5218,75.6232,75.5062,75.5296,79731.0
2015-07-09 12:40:00,96.83,97.0,96.82,96.94,85841.0,75.5218,75.6544,75.514,75.6076,85841.0
2015-07-09 12:50:00,96.93,96.97,96.85,96.85,139693.0,75.5998,75.631,75.5374,75.5374,139693.0
2015-07-09 13:00:00,96.85,96.89,96.73,96.79,85557.0,75.5374,75.5686,75.4438,75.4906,85557.0
2015-07-09 13:10:00,96.78,96.8,96.68,96.7,66905.0,75.4828,75.4984,75.4048,75.4204,66905.0
2015-07-09 13:20:00,96.69,96.74,96.66,96.68,93113.0,75.4126,75.4516,75.3892,75.4048,93113.0
2015-07-09 13:30:00,96.69,96.72,96.6,96.7,96872.0,75.4126,75.436,75.3424,75.4204,96872.0
2015-07-09 13:40:00,96.7,96.77,96.69,96.75,132368.0,75.4204,75.475,75.4126,75.4594,132368.0
2015-07-09 13:50:00,96.76,96.77,96.67,96.69,71569.0,75.4672,75.475,75.397,75.4126,71569.0
2015-07-09 14:00:00,96.69,96.73,96.57,96.57,71974.0,75.4126,75.4438,75.319,75.319,71974.0
2015-07-09 14:10:00,96.57,96.66,96.54,96.55,85646.0,75.319,75.3892,75.2956,75.3034,85646.0
2015-07-09 14:20:00,96.56,96.59,96.48,96.54,72471.0,75.3112,75.3346,75.2488,75.2956,72471.0
2015-07-09 14:30:00,96.54,96.63,96.44,96.57,93286.0,75.2956,75.3658,75.2176,75.319,93286.0
2015-07-09 14:40:00,96.57,96.63,96.54,96.62,70811.0,75.319,75.3658,75.2956,75.358,70811.0
2015-07-09 14:50:00,96.61,96.77,96.57,96.76,85862.0,75.3502,75.475,75.319,75.4672,85862.0
2015-07-09 15:00:00,96.76,96.81,96.72,96.81,78240.0,75.4672,75.5062,75.436,75.5062,78240.0
2015-07-09 15:10:00,96.8,96.83,96.75,96.77,102945.0,75.4984,75.5218,75.4594,75.475,102945.0
2015-07-09 15:20:00,96.77,96.77,96.67,96.68,117725.0,75.475,75.475,75.397,75.4048,117725.0
2015-07-09 15:30:00,96.68,96.72,96.56,96.61,128157.0,75.4048,75.436,75.3112,75.3502,128157.0
2015-07-09 15:40:00,96.6,96.72,96.55,96.71,173106.0,75.3424,75.436,75.3034,75.4282,173106.0
2015-07-09 15:50:00,96.71,96.72,96.48,96.5,306903.0,75.4282,75.436,75.2488,75.2644,306903.0
2015-07-10 09:30:00,97.25,97.59,96.95,97.4,217592.0,75.8494,76.1146,75.6154,75.9664,217592.0
2015-07-10 09:40:00,97.4,97.63,97.34,97.59,209905.0,75.9664,76.1458,75.9196,76.1146,209905.0
2015-07-10 09:50:00,97.59,97.6,97.42,97.47,162628.0,76.1146,76.1224,75.982,76.021,162628.0
2015-07-10 10:00:00,97.45,97.46,97.36,97.41,115448.0,76.0054,76.0132,75.9352,75.9742,115448.0
2015-07-10 10:10:00,97.42,97.47,97.33,97.35,101176.0,75.982,76.021,75.9118,75.9274,101176.0
2015-07-10 10:20:00,97.34,97.4,97.26,97.4,51969.0,75.9196,75.9664,75.8572,75.9664,51969.0
2015-07-10 10:30:00,97.41,97.47,97.33,97.33,83625.0,75.9742,76.021,75.9118,75.9118,83625.0
2015-07-10 10:40:00,97.33,97.34,97.23,97.3,66424.0,75.9118,75.9196,75.8338,75.8884,66424.0
2015-07-10 10:50:00,97.31,97.47,97.3,97.45,115377.0,75.8962,76.021,75.8884,76.0054,115377.0
2015-07-10 11:00:00,97.45,97.54,97.43,97.48,114474.0,76.0054,76.0756,75.9898,76.0288,114474.0
2015-07-10 11:10:00,97.48,97.5,97.42,97.45,113502.0,76.0288,76.0444,75.982,76.0054,113502.0
2015-07-10 11:20:00,97.45,97.47,97.34,97.42,94803.0,76.0054,76.021,75.9196,75.982,94803.0
2015-07-10 11:30:00,97.42,97.57,97.37,97.5,75680.0,75.982,76.099,75.943,76.0444,75680.0
2015-07-10 11:40:00,97.5,97.69,97.48,97.66,226582.0,76.0444,76.1926,76.0288,76.1692,226582.0
2015-07-10 11:50:00,97.66,97.7,97.62,97.64,94350.0,76.1692,76.2004,76.138,76.1536,94350.0
2015-07-10 12:00:00,97.64,97.65,97.62,97.65,74097.0,76.1536,76.1614,76.138,76.1614,74097.0
2015-07-10 12:10:00,97.65,97.66,97.61,97.64,77471.0,76.1614,76.1692,76.1302,76.1536,77471.0
2015-07-10 12:20:00,97.65,97.65,97.63,97.65,72433.0,76.1614,76.1614,76.1458,76.1614,72433.0
2015-07-10 12:30:00,97.65,97.65,97.51,97.52,73553.0,76.1614,76.1614,76.0522,76.06,73553.0
2015-07-10 12:40:00,97.52,97.62,97.45,97.62,55020.0,76.06,76.138,76.0054,76.138,55020.0
2015-07-10 12:50:00,97.62,97.65,97.6,97.61,70855.0,76.138,76.1614,76.1224,76.1302,70855.0
2015-07-10 13:00:00,97.62,97.65,97.53,97.55,92051.0,76.138,76.1614,76.0678,76.0834,92051.0
2015-07-10 13:10:00,97.55,97.55,97.44,97.47,62382.0,76.0834,76.0834,75.9976,76.021,62382.0
2015-07-10 13:20:00,97.47,97.56,97.47,97.52,49716.0,76.021,76.0912,76.021,76.06,49716.0
2015-07-10 13:30:00,97.53,97.55,97.52,97.54,42632.0,76.0678,76.0834,76.06,76.0756,42632.0
2015-07-10 13:40:00,97.55,97.55,97.43,97.44,43906.0,76.0834,76.0834,75.9898,75.9976,43906.0
2015-07-10 13:50:00,97.45,97.45,97.4,97.44,46628.0,76.0054,76.0054,75.9664,75.9976,46628.0
2015-07-10 14:00:00,97.43,97.46,97.42,97.45,92570.0,75.9898,76.0132,75.982,76.0054,92570.0
2015-07-10 14:10:00,97.44,97.6,97.44,97.57,61281.0,75.9976,76.1224,75.9976,76.099,61281.0
2015-07-10 14:20:00,97.58,97.6,97.48,97.49,59037.0,76.1068,76.1224,76.0288,76.0366,59037.0
2015-07-10 14:30:00,97.52,97.6,97.5,97.55,81812.0,76.06,76.1224,76.0444,76.0834,81812.0
2015-07-10 14:40:00,97.54,97.6,97.54,97.58,95680.0,76.0756,76.1224,76.0756,76.1068,95680.0
2015-07-10 14:50:00,97.58,97.62,97.54,97.62,74347.0,76.1068,76.138,76.0756,76.138,74347.0
2015-07-10 15:00:00,97.62,97.66,97.57,97.57,80417.0,76.138,76.1692,76.099,76.099,80417.0
2015-07-10 15:10:00,97.57,97.67,97.56,97.66,105139.0,76.099,76.177,76.0912,76.1692,105139.0
2015-07-10 15:20:00,97.67,97.67,97.53,97.56,96221.0,76.177,76.177,76.0678,76.0912,96221.0
2015-07-10 15:30:00,97.56,97.66,97.5,97.65,159833.0,76.0912,76.1692,76.0444,76.1614,159833.0
2015-07-10 15:40:00,97.65,97.75,97.65,97.73,231341.0,76.1614,76.2394,76.1614,76.2238,231341.0
2015-07-10 15:50:00,97.72,97.78,97.64,97.64,358466.0,76.216,76.2628,76.1536,76.1536,358466.0
2015-07-13 09:30:00,98.0,98.33,97.7,98.29,279538.0,76.4343,76.6917,76.2004,76.6605,279538.0
2015-07-13 09:40:00,98.31,98.39,98.23,98.29,106868.0,76.6761,76.7385,76.6137,76.6605,106868.0
2015-07-13 09:50:00,98.32,98.36,98.16,98.21,183599.0,76.6839,76.7151,76.5591,76.5981,183599.0
2015-07-13 10:00:00,98.22,98.3,98.17,98.28,89966.0,76.6059,76.6683,76.5669,76.6527,89966.0
2015-07-13 10:10:00,98.29,98.29,98.21,98.29,82926.0,76.6605,76.6605,76.5981,76.6605,82926.0
2015-07-13 10:20:00,98.29,98.32,98.22,98.27,57235.0,76.6605,76.6839,76.6059,76.6449,57235.0
2015-07-13 10:30:00,98.28,98.41,98.21,98.41,53351.0,76.6527,76.7541,76.5981,76.7541,53351.0
2015-07-13 10:40:00,98.4,98.44,98.32,98.33,69705.0,76.7463,76.7775,76.6839,76.6917,69705.0
2015-07-13 10:50:00,98.33,98.4,98.31,98.37,63280.0,76.6917,76.7463,76.6761,76.7229,63280.0
2015-07-13 11:00:00,98.36,98.4,98.34,98.4,98511.0,76.7151,76.7463,76.6995,76.7463,98511.0
2015-07-13 11:10:00,98.39,98.4,98.29,98.34,72119.0,76.7385,76.7463,76.6605,76.6995,72119.0
2015-07-13 11:20:00,98.34,98.4,98.33,98.39,49226.0,76.6995,76.7463,76.6917,76.7385,49226.0
2015-07-13 11:30:00,98.4,98.44,98.39,98.43,59540.0,76.7463,76.7775,76.7385,76.7697,59540.0
2015-07-13 11:40:00,98.43,98.44,98.33,98.34,36453.0,76.7697,76.7775,76.6917,76.6995,36453.0
2015-07-13 11:50:00,98.35,98.4,98.34,98.35,41206.0,76.7073,76.7463,76.6995,76.7073,41206.0
2015-07-13 12:00:00,98.35,98.43,98.34,98.42,35441.0,76.7073,76.7697,76.6995,76.7619,35441.0
2015-07-13 12:10:00,98.42,98.45,98.39,98.4,54422.0,76.7619,76.7853,76.7385,76.7463,54422.0
2015-07-13 12:20:00,98.4,98.44,98.37,98.43,51301.0,76.7463,76.7775,76.7229,76.7697,51301.0
2015-07-13 12:30:00,98.43,98.43,98.33,98.36,41062.0,76.7697,76.7697,76.6917,76.7151,41062.0
2015-07-13 12:40:00,98.36,98.38,98.27,98.3,91676.0,76.7151,76.7307,76.6449,76.6683,91676.0
2015-07-13 12:50:00,98.3,98.33,98.28,98.3,42472.0,76.6683,76.6917,76.6527,76.6683,42472.0
2015-07-13 13:00:00,98.3,98.34,98.29,98.32,47320.0,76.6683,76.6995,76.6605,76.6839,47320.0
2015-07-13 13:10:00,98.32,98.33,98.29,98.31,47337.0,76.6839,76.6917,76.6605,76.6761,47337.0
2015-07-13 13:20:00,98.32,98.33,98.3,98.31,29822.0,76.6839,76.6917,76.6683,76.6761,29822.0
2015-07-13 13:30:00,98.31,98.33,98.29,98.32,55744.0,76.6761,76.6917,76.6605,76.6839,55744.0
2015-07-13 13:40:00,98.31,98.35,98.29,98.31,40347.0,76.6761,76.7073,76.6605,76.6761,40347.0
2015-07-13 13:50:00,98.32,98.33,98.29,98.32,32358.0,76.6839,76.6917,76.6605,76.6839,32358.0
2015-07-13 14:00:00,98.33,98.33,98.3,98.31,88957.0,76.6917,76.6917,76.6683,76.6761,88957.0
2015-07-13 14:10:00,98.31,98.33,98.3,98.32,62869.0,76.6761,76.6917,76.6683,76.6839,62869.0
2015-07-13 14:20:00,98.31,98.33,98.29,98.3,93241.0,76.6761,76.6917,76.6605,76.6683,93241.0
2015-07-13 14:30:00,98.31,98.33,98.29,98.31,53512.0,76.6761,76.6917,76.6605,76.6761,53512.0
2015-07-13 14:40:00,98.31,98.35,98.28,98.35,110819.0,76.6761,76.7073,76.6527,76.7073,110819.0
2015-07-13 14:50:00,98.35,98.49,98.34,98.41,137322.0,76.7073,76.8165,76.6995,76.7541,137322.0
2015-07-13 15:00:00,98.41,98.49,98.41,98.47,70106.0,76.7541,76.8165,76.7541,76.8009,70106.0
2015-07-13 15:10:00,98.47,98.47,98.37,98.38,95578.0,76.8009,76.8009,76.7229,76.7307,95578.0
2015-07-13 15:20:00,98.38,98.46,98.35,98.44,109632.0,76.7307,76.7931,76.7073,76.7775,109632.0
2015-07-13 15:30:00,98.45,98.48,98.38,98.44,147822.0,76.7853,76.8087,76.7307,76.7775,147822.0
2015-07-13 15:40:00,98.44,98.48,98.43,98.47,186756.0,76.7775,76.8087,76.7697,76.8009,186756.0
2015-07-13 15:50:00,98.48,98.51,98.43,98.43,349639.0,76.8087,76.8321,76.7697,76.7697,349639.0
2015-07-14 09:30:00,98.12,98.43,97.96,98.4,272061.0,76.5279,76.7697,76.4031,76.7463,272061.0
2015-07-14 09:40:00,98.41,98.64,98.34,98.59,102061.0,76.7541,76.9335,76.6995,76.8945,102061.0
2015-07-14 09:50:00,98.58,98.61,98.29,98.3,197384.0,76.8867,76.9101,76.6605,76.6683,197384.0
2015-07-14 10:00:00,98.32,98.5,98.32,98.38,115788.0,76.6839,76.8243,76.6839,76.7307,115788.0
2015-07-14 10:10:00,98.36,98.5,98.36,98.5,153849.0,76.7151,76.8243,76.7151,76.8243,153849.0
2015-07-14 10:20:00,98.51,98.59,98.49,98.59,57855.0,76.8321,76.8945,76.8165,76.8945,57855.0
2015-07-14 10:30:00,98.58,98.68,98.56,98.56,56833.0,76.8867,76.9647,76.8711,76.8711,56833.0
2015-07-14 10:40:00,98.56,98.62,98.53,98.59,71965.0,76.8711,76.9179,76.8477,76.8945,71965.0
2015-07-14 10:50:00,98.6,98.69,98.56,98.65,48179.0,76.9023,76.9725,76.8711,76.9413,48179.0
2015-07-14 11:00:00,98.65,98.73,98.65,98.66,65517.0,76.9413,77.0037,76.9413,76.9491,65517.0
2015-07-14 11:10:00,98.66,98.89,98.65,98.86,166565.0,76.9491,77.1285,76.9413,77.1051,166565.0
2015-07-14 11:20:00,98.84,98.85,98.79,98.82,55156.0,77.0895,77.0973,77.0505,77.0739,55156.0
2015-07-14 11:30:00,98.82,98.88,98.55,98.55,85511.0,77.0739,77.1207,76.8633,76.8633,85511.0
2015-07-14 11:40:00,98.55,98.6,98.47,98.6,53003.0,76.8633,76.9023,76.8009,76.9023,53003.0
2015-07-14 11:50:00,98.6,98.82,98.6,98.81,78187.0,76.9023,77.0739,76.9023,77.0661,78187.0
2015-07-14 12:00:00,98.82,98.85,98.77,98.83,124505.0,77.0739,77.0973,77.0349,77.0817,124505.0
2015-07-14 12:10:00,98.83,98.99,98.82,98.99,100743.0,77.0817,77.2065,77.0739,77.2065,100743.0
2015-07-14 12:20:00,98.99,99.05,98.88,98.9,339956.0,77.2065,77.2533,77.1207,77.1363,339956.0
2015-07-14 12:30:00,98.9,98.92,98.78,98.84,231119.0,77.1363,77.1519,77.0427,77.0895,231119.0
2015-07-14 12:40:00,98.84,98.86,98.72,98.79,71805.0,77.0895,77.1051,76.9959,77.0505,71805.0
2015-07-14 12:50:00,98.8,98.92,98.79,98.88,50092.0,77.0583,77.1519,77.0505,77.1207,50092.0
2015-07-14 13:00:00,98.88,98.89,98.76,98.76,45131.0,77.1207,77.1285,77.0271,77.0271,45131.0
2015-07-14 13:10:00,98.77,98.8,98.73,98.78,61164.0,77.0349,77.0583,77.0037,77.0427,61164.0
2015-07-14 13:20:00,98.78,98.89,98.78,98.86,40963.0,77.0427,77.1285,77.0427,77.1051,40963.0
2015-07-14 13:30:00,98.85,98.92,98.84,98.89,49181.0,77.0973,77.1519,77.0895,77.1285,49181.0
2015-07-14 13:40:00,98.89,98.92,98.83,98.9,195588.0,77.1285,77.1519,77.0817,77.1363,195588.0
2015-07-14 13:50:00,98.9,98.91,98.84,98.86,81836.0,77.1363,77.1441,77.0895,77.1051,81836.0
2015-07-14 14:00:00,98.86,98.86,98.67,98.71,49783.0,77.1051,77.1051,76.9569,76.9881,49783.0
2015-07-14 14:10:00,98.71,98.74,98.62,98.65,54937.0,76.9881,77.0115,76.9179,76.9413,54937.0
2015-07-14 14:20:00,98.65,98.66,98.57,98.65,71194.0,76.9413,76.9491,76.8789,76.9413,71194.0
2015-07-14 14:30:00,98.65,98.66,98.61,98.62,68206.0,76.9413,76.9491,76.9101,76.9179,68206.0
2015-07-14 14:40:00,98.62,98.65,98.62,98.64,48629.0,76.9179,76.9413,76.9179,76.9335,48629.0
2015-07-14 14:50:00,98.64,98.66,98.6,98.65,53226.0,76.9335,76.9491,76.9023,76.9413,53226.0
2015-07-14 15:00:00,98.65,98.67,98.63,98.65,69006.0,76.9413,76.9569,76.9257,76.9413,69006.0
2015-07-14 15:10:00,98.64,98.76,98.62,98.75,261301.0,76.9335,77.0271,76.9179,77.0193,261301.0
2015-07-14 15:20:00,98.76,98.85,98.73,98.8,68872.0,77.0271,77.0973,77.0037,77.0583,68872.0
2015-07-14 15:30:00,98.8,98.87,98.79,98.85,103387.0,77.0583,77.1129,77.0505,77.0973,103387.0
2015-07-14 15:40:00,98.85,98.87,98.76,98.8,154724.0,77.0973,77.1129,77.0271,77.0583,154724.0
2015-07-14 15:50:00,98.79,98.81,98.74,98.77,329349.0,77.0505,77.0661,77.0115,77.0349,329349.0
2015-07-15 09:30:00,98.15,98.37,97.88,97.9,635472.0,76.5513,76.7229,76.3407,76.3563,635472.0
2015-07-15 09:40:00,97.9,98.11,97.85,98.04,211479.0,76.3563,76.5201,76.3173,76.4655,211479.0
2015-07-15 09:50:00,98.06,98.11,97.99,98.03,105424.0,76.4811,76.5201,76.4265,76.4577,105424.0
2015-07-15 10:00:00,98.03,98.26,98.03,98.25,100799.0,76.4577,76.6371,76.4577,76.6293,100799.0
2015-07-15 10:10:00,98.27,98.43,98.23,98.39,267894.0,76.6449,76.7697,76.6137,76.7385,267894.0
2015-07-15 10:20:00,98.38,98.65,98.33,98.65,96661.0,76.7307,76.9413,76.6917,76.9413,96661.0
2015-07-15 10:30:00,98.65,98.67,98.55,98.65,97922.0,76.9413,76.9569,76.8633,76.9413,97922.0
2015-07-15 10:40:00,98.65,98.85,98.65,98.82,100437.0,76.9413,77.0973,76.9413,77.0739,100437.0
2015-07-15 10:50:00,98.83,99.55,98.82,99.18,325441.0,77.0817,77.6433,77.0739,77.3547,325441.0
2015-07-15 11:00:00,99.19,99.25,98.93,99.02,162349.0,77.3625,77.4093,77.1597,77.2299,162349.0
2015-07-15 11:10:00,99.02,99.02,98.78,99.0,117144.0,77.2299,77.2299,77.0427,77.2143,117144.0
2015-07-15 11:20:00,99.01,99.28,98.98,99.11,108277.0,77.2221,77.4327,77.1987,77.3001,108277.0
2015-07-15 11:30:00,99.11,99.31,99.09,99.3,98354.0,77.3001,77.4561,77.2845,77.4483,98354.0
2015-07-15 11:40:00,99.3,99.38,99.26,99.36,99952.0,77.4483,77.5107,77.4171,77.4951,99952.0
2015-07-15 11:50:00,99.36,99.38,99.22,99.37,114243.0,77.4951,77.5107,77.3859,77.5029,114243.0
2015-07-15 12:00:00,99.36,99.52,99.35,99.5,105988.0,77.4951,77.6199,77.4873,77.6043,105988.0
2015-07-15 12:10:00,99.5,99.56,99.46,99.51,148443.0,77.6043,77.6511,77.5731,77.6121,148443.0
2015-07-15 12:20:00,99.51,99.63,99.51,99.6,113282.0,77.6121,77.7056,77.6121,77.6822,113282.0
2015-07-15 12:30:00,99.6,99.6,99.51,99.52,64449.0,77.6822,77.6822,77.6121,77.6199,64449.0
2015-07-15 12:40:00,99.52,99.53,99.44,99.45,66937.0,77.6199,77.6277,77.5575,77.5653,66937.0
2015-07-15 12:50:00,99.44,99.46,99.34,99.44,131548.0,77.5575,77.5731,77.4795,77.5575,131548.0
2015-07-15 13:00:00,99.44,99.52,99.39,99.51,65343.0,77.5575,77.6199,77.5185,77.6121,65343.0
2015-07-15 13:10:00,99.51,99.59,99.46,99.56,111063.0,77.6121,77.6744,77.5731,77.6511,111063.0
2015-07-15 13:20:00,99.55,99.56,99.33,99.37,105649.0,77.6433,77.6511,77.4717,77.5029,105649.0
2015-07-15 13:30:00,99.38,99.42,99.31,99.32,84043.0,77.5107,77.5419,77.4561,77.4639,84043.0
2015-07-15 13:40:00,99.32,99.32,99.18,99.18,81128.0,77.4639,77.4639,77.3547,77.3547,81128.0
2015-07-15 13:50:00,99.18,99.24,99.13,99.2,55633.0,77.3547,77.4015,77.3157,77.3703,55633.0
2015-07-15 14:00:00,99.19,99.4,99.19,99.4,68365.0,77.3625,77.5263,77.3625,77.5263,68365.0
2015-07-15 14:10:00,99.4,99.5,99.35,99.4,88452.0,77.5263,77.6043,77.4873,77.5263,88452.0
2015-07-15 14:20:00,99.4,99.4,99.31,99.34,57810.0,77.5263,77.5263,77.4561,77.4795,57810.0
2015-07-15 14:30:00,99.35,99.35,99.12,99.13,53612.0,77.4873,77.4873,77.3079,77.3157,53612.0
2015-07-15 14:40:00,99.13,99.14,99.0,99.07,123066.0,77.3157,77.3235,77.2143,77.2689,123066.0
2015-07-15 14:50:00,99.06,99.08,98.94,99.03,142663.0,77.2611,77.2767,77.1675,77.2377,142663.0
2015-07-15 15:00:00,99.03,99.05,98.94,98.94,61848.0,77.2377,77.2533,77.1675,77.1675,61848.0
2015-07-15 15:10:00,98.93,99.21,98.91,99.1,194050.0,77.1597,77.3781,77.1441,77.2923,194050.0
2015-07-15 15:20:00,99.1,99.17,99.05,99.16,128063.0,77.2923,77.3469,77.2533,77.3391,128063.0
2015-07-15 15:30:00,99.15,99.25,99.1,99.24,146970.0,77.3313,77.4093,77.2923,77.4015,146970.0
2015-07-15 15:40:00,99.23,99.24,99.09,99.13,196574.0,77.3937,77.4015,77.2845,77.3157,196574.0
2015-07-15 15:50:00,99.12,99.19,99.0,99.08,396299.0,77.3079,77.3625,77.2143,77.2767,396299.0
2015-07-16 09:30:00,99.11,99.11,97.76,98.03,946328.0,77.3001,77.3001,76.2472,76.4577,946328.0
2015-07-16 09:40:00,98.03,98.1,97.51,97.86,355947.0,76.4577,76.5123,76.0522,76.3251,355947.0
2015-07-16 09:50:00,97.86,97.96,97.59,97.59,332943.0,76.3251,76.4031,76.1146,76.1146,332943.0
2015-07-16 10:00:00,97.6,97.61,97.38,97.61,289307.0,76.1224,76.1302,75.9508,76.1302,289307.0
2015-07-16 10:10:00,97.6,97.6,97.23,97.23,248777.0,76.1224,76.1224,75.8338,75.8338,248777.0
2015-07-16 10:20:00,97.22,97.52,97.21,97.47,207338.0,75.826,76.06,75.8182,76.021,207338.0
2015-07-16 10:30:00,97.47,97.77,97.46,97.67,222624.0,76.021,76.255,76.0132,76.177,222624.0
2015-07-16 10:40:00,97.67,97.68,97.52,97.53,113334.0,76.177,76.1848,76.06,76.0678,113334.0
2015-07-16 10:50:00,97.53,97.59,97.51,97.58,99237.0,76.0678,76.1146,76.0522,76.1068,99237.0
2015-07-16 11:00:00,97.58,97.82,97.57,97.8,110294.0,76.1068,76.294,76.099,76.2784,110294.0
2015-07-16 11:10:00,97.79,97.92,97.79,97.84,312168.0,76.2706,76.3719,76.2706,76.3095,312168.0
2015-07-16 11:20:00,97.84,97.87,97.76,97.85,141181.0,76.3095,76.3329,76.2472,76.3173,141181.0
2015-07-16 11:30:00,97.86,98.12,97.86,98.12,179548.0,76.3251,76.5279,76.3251,76.5279,179548.0
2015-07-16 11:40:00,98.12,98.25,98.06,98.24,114035.0,76.5279,76.6293,76.4811,76.6215,114035.0
2015-07-16 11:50:00,98.25,98.31,98.21,98.22,103206.0,76.6293,76.6761,76.5981,76.6059,103206.0
2015-07-16 12:00:00,98.21,98.22,98.09,98.17,81814.0,76.5981,76.6059,76.5045,76.5669,81814.0
2015-07-16 12:10:00,98.16,98.18,98.09,98.09,65234.0,76.5591,76.5747,76.5045,76.5045,65234.0
2015-07-16 12:20:00,98.1,98.11,98.05,98.05,59325.0,76.5123,76.5201,76.4733,76.4733,59325.0
2015-07-16 12:30:00,98.06,98.09,98.01,98.09,52037.0,76.4811,76.5045,76.4421,76.5045,52037.0
2015-07-16 12:40:00,98.09,98.13,98.08,98.1,36746.0,76.5045,76.5357,76.4967,76.5123,36746.0
2015-07-16 12:50:00,98.1,98.1,97.91,97.93,57705.0,76.5123,76.5123,76.3641,76.3797,57705.0
2015-07-16 13:00:00,97.94,98.1,97.93,98.01,130578.0,76.3875,76.5123,76.3797,76.4421,130578.0
2015-07-16 13:10:00,98.01,98.02,97.99,98.0,70292.0,76.4421,76.4499,76.4265,76.4343,70292.0
2015-07-16 13:20:00,98.0,98.04,97.96,97.97,86339.0,76.4343,76.4655,76.4031,76.4109,86339.0
2015-07-16 13:30:00,97.97,97.97,97.85,97.86,100018.0,76.4109,76.4109,76.3173,76.3251,100018.0
2015-07-16 13:40:00,97.86,97.89,97.81,97.81,84904.0,76.3251,76.3485,76.2862,76.2862,84904.0
2015-07-16 13:50:00,97.82,97.85,97.8,97.83,93627.0,76.294,76.3173,76.2784,76.3018,93627.0
2015-07-16 14:00:00,97.83,97.88,97.82,97.84,60268.0,76.3018,76.3407,76.294,76.3095,60268.0
2015-07-16 14:10:00,97.83,97.87,97.82,97.83,82218.0,76.3018,76.3329,76.294,76.3018,82218.0
2015-07-16 14:20:00,97.82,97.85,97.8,97.82,211465.0,76.294,76.3173,76.2784,76.294,211465.0
2015-07-16 14:30:00,97.82,97.91,97.78,97.9,330902.0,76.294,76.3641,76.2628,76.3563,330902.0
2015-07-16 14:40:00,97.91,97.97,97.91,97.94,99869.0,76.3641,76.4109,76.3641,76.3875,99869.0
2015-07-16 14:50:00,97.95,97.98,97.87,97.96,234456.0,76.3953,76.4187,76.3329,76.4031,234456.0
2015-07-16 15:00:00,97.97,97.97,97.92,97.93,92033.0,76.4109,76.4109,76.3719,76.3797,92033.0
2015-07-16 15:10:00,97.93,97.95,97.89,97.93,88041.0,76.3797,76.3953,76.3485,76.3797,88041.0
2015-07-16 15:20:00,97.93,97.97,97.9,97.96,93732.0,76.3797,76.4109,76.3563,76.4031,93732.0
2015-07-16 15:30:00,97.95,98.03,97.94,98.03,84588.0,76.3953,76.4577,76.3875,76.4577,84588.0
2015-07-16 15:40:00,98.03,98.03,97.87,97.91,214674.0,76.4577,76.4577,76.3329,76.3641,214674.0
2015-07-16 15:50:00,97.91,97.95,97.85,97.87,337660.0,76.3641,76.3953,76.3173,76.3329,337660.0
2015-07-17 09:30:00,97.7,98.22,97.37,98.16,441285.0,76.2004,76.6059,75.943,76.5591,441285.0
2015-07-17 09:40:00,98.16,98.22,97.91,97.96,149669.0,76.5591,76.6059,76.3641,76.4031,149669.0
2015-07-17 09:50:00,97.94,97.99,97.59,97.61,131992.0,76.3875,76.4265,76.1146,76.1302,131992.0
2015-07-17 10:00:00,97.61,97.74,97.51,97.54,145779.0,76.1302,76.2316,76.0522,76.0756,145779.0
2015-07-17 10:10:00,97.54,97.57,97.3,97.3,245863.0,76.0756,76.099,75.8884,75.8884,245863.0
2015-07-17 10:20:00,97.3,97.33,97.25,97.27,141184.0,75.8884,75.9118,75.8494,75.865,141184.0
2015-07-17 10:30:00,97.26,97.28,97.2,97.23,195764.0,75.8572,75.8728,75.8104,75.8338,195764.0
2015-07-17 10:40:00,97.23,97.23,97.13,97.22,210376.0,75.8338,75.8338,75.7558,75.826,210376.0
2015-07-17 10:50:00,97.22,97.4,97.2,97.39,87497.0,75.826,75.9664,75.8104,75.9586,87497.0
2015-07-17 11:00:00,97.4,97.57,97.4,97.52,71663.0,75.9664,76.099,75.9664,76.06,71663.0
2015-07-17 11:10:00,97.52,97.53,97.46,97.52,90105.0,76.06,76.0678,76.0132,76.06,90105.0
2015-07-17 11:20:00,97.52,97.62,97.5,97.61,57277.0,76.06,76.138,76.0444,76.1302,57277.0
2015-07-17 11:30:00,97.61,97.61,97.5,97.53,96472.0,76.1302,76.1302,76.0444,76.0678,96472.0
2015-07-17 11:40:00,97.54,97.56,97.48,97.49,43090.0,76.0756,76.0912,76.0288,76.0366,43090.0
2015-07-17 11:50:00,97.48,97.51,97.45,97.5,35022.0,76.0288,76.0522,76.0054,76.0444,35022.0
2015-07-17 12:00:00,97.5,97.53,97.44,97.5,53000.0,76.0444,76.0678,75.9976,76.0444,53000.0
2015-07-17 12:10:00,97.49,97.54,97.45,97.48,59448.0,76.0366,76.0756,76.0054,76.0288,59448.0
2015-07-17 12:20:00,97.48,97.6,97.43,97.58,107930.0,76.0288,76.1224,75.9898,76.1068,107930.0
2015-07-17 12:30:00,97.58,97.6,97.52,97.56,82037.0,76.1068,76.1224,76.06,76.0912,82037.0
2015-07-17 12:40:00,97.56,97.6,97.5,97.52,44735.0,76.0912,76.1224,76.0444,76.06,44735.0
2015-07-17 12:50:00,97.51,97.52,97.45,97.45,34064.0,76.0522,76.06,76.0054,76.0054,34064.0
2015-07-17 13:00:00,97.44,97.51,97.44,97.49,30986.0,75.9976,76.0522,75.9976,76.0366,30986.0
2015-07-17 13:10:00,97.5,97.5,97.41,97.41,35551.0,76.0444,76.0444,75.9742,75.9742,35551.0
2015-07-17 13:20:00,97.41,97.43,97.38,97.4,23416.0,75.9742,75.9898,75.9508,75.9664,23416.0
2015-07-17 13:30:00,97.39,97.4,97.31,97.33,43453.0,75.9586,75.9664,75.8962,75.9118,43453.0
2015-07-17 13:40:00,97.34,97.4,97.33,97.35,45340.0,75.9196,75.9664,75.9118,75.9274,45340.0
2015-07-17 13:50:00,97.36,97.39,97.35,97.38,40161.0,75.9352,75.9586,75.9274,75.9508,40161.0
2015-07-17 14:00:00,97.38,97.4,97.27,97.28,73252.0,75.9508,75.9664,75.865,75.8728,73252.0
2015-07-17 14:10:00,97.28,97.3,97.0,97.06,283487.0,75.8728,75.8884,75.6544,75.7012,283487.0
2015-07-17 14:20:00,97.06,97.24,97.01,97.19,174909.0,75.7012,75.8416,75.6622,75.8026,174909.0
2015-07-17 14:30:00,97.2,97.42,97.19,97.35,133944.0,75.8104,75.982,75.8026,75.9274,133944.0
2015-07-17 14:40:00,97.36,97.39,97.26,97.36,82512.0,75.9352,75.9586,75.8572,75.9352,82512.0
2015-07-17 14:50:00,97.36,97.4,97.34,97.38,59691.0,75.9352,75.9664,75.9196,75.9508,59691.0
2015-07-17 15:00:00,97.39,97.39,97.25,97.26,102511.0,75.9586,75.9586,75.8494,75.8572,102511.0
2015-07-17 15:10:00,97.25,97.36,97.19,97.32,143383.0,75.8494,75.9352,75.8026,75.904,143383.0
2015-07-17 15:20:00,97.33,97.38,97.3,97.37,98003.0,75.9118,75.9508,75.8884,75.943,98003.0
2015-07-17 15:30:00,97.38,97.56,97.37,97.49,189801.0,75.9508,76.0912,75.943,76.0366,189801.0
2015-07-17 15:40:00,97.49,97.56,97.47,97.53,245152.0,76.0366,76.0912,76.021,76.0678,245152.0
2015-07-17 15:50:00,97.53,97.56,97.45,97.5,565481.0,76.0678,76.0912,76.0054,76.0444,565481.0
2015-07-20 09:30:00,97.78,97.9,97.5,97.85,294705.0,76.2628,76.3563,76.0444,76.3173,294705.0
2015-07-20 09:40:00,97.78,97.99,97.71,97.76,120243.0,76.2628,76.4265,76.2082,76.2472,120243.0
2015-07-20 09:50:00,97.76,97.78,97.65,97.68,90096.0,76.2472,76.2628,76.1614,76.1848,90096.0
2015-07-20 10:00:00,97.7,97.95,97.68,97.83,126581.0,76.2004,76.3953,76.1848,76.3018,126581.0
2015-07-20 10:10:00,97.82,98.0,97.78,97.98,150372.0,76.294,76.4343,76.2628,76.4187,150372.0
2015-07-20 10:20:00,97.98,97.99,97.82,97.85,114704.0,76.4187,76.4265,76.294,76.3173,114704.0
2015-07-20 10:30:00,97.85,97.9,97.84,97.85,120492.0,76.3173,76.3563,76.3095,76.3173,120492.0
2015-07-20 10:40:00,97.85,97.95,97.84,97.9,147339.0,76.3173,76.3953,76.3095,76.3563,147339.0
2015-07-20 10:50:00,97.9,98.11,97.89,98.1,109467.0,76.3563,76.5201,76.3485,76.5123,109467.0
2015-07-20 11:00:00,98.11,98.12,98.0,98.12,76616.0,76.5201,76.5279,76.4343,76.5279,76616.0
2015-07-20 11:10:00,98.11,98.12,98.01,98.09,82603.0,76.5201,76.5279,76.4421,76.5045,82603.0
2015-07-20 11:20:00,98.08,98.21,98.08,98.08,91008.0,76.4967,76.5981,76.4967,76.4967,91008.0
2015-07-20 11:30:00,98.09,98.1,97.93,97.99,86542.0,76.5045,76.5123,76.3797,76.4265,86542.0
2015-07-20 11:40:00,97.98,98.0,97.9,97.91,77522.0,76.4187,76.4343,76.3563,76.3641,77522.0
2015-07-20 11:50:00,97.93,97.96,97.82,97.88,76945.0,76.3797,76.4031,76.294,76.3407,76945.0
2015-07-20 12:00:00,97.89,97.9,97.8,97.9,85708.0,76.3485,76.3563,76.2784,76.3563,85708.0
2015-07-20 12:10:00,97.9,98.01,97.88,97.95,47563.0,76.3563,76.4421,76.3407,76.3953,47563.0
2015-07-20 12:20:00,97.95,98.0,97.93,97.94,35049.0,76.3953,76.4343,76.3797,76.3875,35049.0
2015-07-20 12:30:00,97.95,97.97,97.86,97.86,83773.0,76.3953,76.4109,76.3251,76.3251,83773.0
2015-07-20 12:40:00,97.86,97.94,97.86,97.9,54427.0,76.3251,76.3875,76.3251,76.3563,54427.0
2015-07-20 12:50:00,97.89,97.9,97.87,97.87,42413.0,76.3485,76.3563,76.3329,76.3329,42413.0
2015-07-20 13:00:00,97.88,98.06,97.86,98.05,79551.0,76.3407,76.4811,76.3251,76.4733,79551.0
2015-07-20 13:10:00,98.06,98.12,98.05,98.07,55502.0,76.4811,76.5279,76.4733,76.4889,55502.0
2015-07-20 13:20:00,98.08,98.08,97.98,97.99,66538.0,76.4967,76.4967,76.4187,76.4265,66538.0
2015-07-20 13:30:00,97.98,98.01,97.94,97.99,74254.0,76.4187,76.4421,76.3875,76.4265,74254.0
2015-07-20 13:40:00,97.99,97.99,97.89,97.89,61849.0,76.4265,76.4265,76.3485,76.3485,61849.0
2015-07-20 13:50:00,97.89,97.93,97.84,97.85,46021.0,76.3485,76.3797,76.3095,76.3173,46021.0
2015-07-20 14:00:00,97.84,97.9,97.84,97.87,72190.0,76.3095,76.3563,76.3095,76.3329,72190.0
2015-07-20 14:10:00,97.87,97.9,97.81,97.81,68662.0,76.3329,76.3563,76.2862,76.2862,68662.0
2015-07-20 14:20:00,97.81,97.85,97.79,97.85,57755.0,76.2862,76.3173,76.2706,76.3173,57755.0
2015-07-20 14:30:00,97.84,97.84,97.78,97.78,73894.0,76.3095,76.3095,76.2628,76.2628,73894.0
2015-07-20 14:40:00,97.79,97.79,97.73,97.74,70484.0,76.2706,76.2706,76.2238,76.2316,70484.0
2015-07-20 14:50:00,97.73,97.77,97.7,97.74,98804.0,76.2238,76.255,76.2004,76.2316,98804.0
2015-07-20 15:00:00,97.74,97.8,97.71,97.78,101572.0,76.2316,76.2784,76.2082,76.2628,101572.0
2015-07-20 15:10:00,97.79,97.88,97.79,97.81,72402.0,76.2706,76.3407,76.2706,76.2862,72402.0
2015-07-20 15:20:00,97.81,97.82,97.66,97.69,135253.0,76.2862,76.294,76.1692,76.1926,135253.0
2015-07-20 15:30:00,97.69,97.71,97.65,97.68,97677.0,76.1926,76.2082,76.1614,76.1848,97677.0
2015-07-20 15:40:00,97.68,97.68,97.55,97.55,174859.0,76.1848,76.1848,76.0834,76.0834,174859.0
2015-07-20 15:50:00,97.56,97.56,97.4,97.48,398429.0,76.0912,76.0912,75.9664,76.0288,398429.0
2015-07-21 09:30:00,97.6,97.72,97.11,97.25,297174.0,76.1224,76.216,75.7402,75.8494,297174.0
2015-07-21 09:40:00,97.26,97.34,97.23,97.28,108266.0,75.8572,75.9196,75.8338,75.8728,108266.0
2015-07-21 09:50:00,97.29,97.31,97.09,97.1,137902.0,75.8806,75.8962,75.7246,75.7324,137902.0
2015-07-21 10:00:00,97.1,97.23,97.06,97.15,96724.0,75.7324,75.8338,75.7012,75.7714,96724.0
2015-07-21 10:10:00,97.15,97.21,96.99,97.02,156414.0,75.7714,75.8182,75.6466,75.67,156414.0
2015-07-21 10:20:00,97.03,97.24,97.03,97.18,81703.0,75.6778,75.8416,75.6778,75.7948,81703.0
2015-07-21 10:30:00,97.18,97.36,97.13,97.33,56253.0,75.7948,75.9352,75.7558,75.9118,56253.0
2015-07-21 10:40:00,97.33,97.33,97.22,97.29,70211.0,75.9118,75.9118,75.826,75.8806,70211.0
2015-07-21 10:50:00,97.29,97.35,97.18,97.28,83675.0,75.8806,75.9274,75.7948,75.8728,83675.0
2015-07-21 11:00:00,97.29,97.43,97.26,97.43,64134.0,75.8806,75.9898,75.8572,75.9898,64134.0
2015-07-21 11:10:00,97.44,97.45,97.26,97.28,181585.0,75.9976,76.0054,75.8572,75.8728,181585.0
2015-07-21 11:20:00,97.29,97.36,97.2,97.32,145918.0,75.8806,75.9352,75.8104,75.904,145918.0
2015-07-21 11:30:00,97.32,97.41,97.26,97.39,45953.0,75.904,75.9742,75.8572,75.9586,45953.0
2015-07-21 11:40:00,97.4,97.43,97.37,97.4,62538.0,75.9664,75.9898,75.943,75.9664,62538.0
2015-07-21 11:50:00,97.4,97.4,97.2,97.23,46462.0,75.9664,75.9664,75.8104,75.8338,46462.0
2015-07-21 12:00:00,97.23,97.24,97.13,97.15,69877.0,75.8338,75.8416,75.7558,75.7714,69877.0
2015-07-21 12:10:00,97.14,97.15,97.02,97.02,54763.0,75.7636,75.7714,75.67,75.67,54763.0
2015-07-21 12:20:00,97.01,97.11,96.98,97.1,85620.0,75.6622,75.7402,75.6388,75.7324,85620.0
2015-07-21 12:30:00,97.11,97.18,97.1,97.18,47262.0,75.7402,75.7948,75.7324,75.7948,47262.0
2015-07-21 12:40:00,97.18,97.18,97.09,97.09,46317.0,75.7948,75.7948,75.7246,75.7246,46317.0
2015-07-21 12:50:00,97.09,97.1,97.0,97.0,77691.0,75.7246,75.7324,75.6544,75.6544,77691.0
2015-07-21 13:00:00,97.0,97.05,96.96,97.03,70638.0,75.6544,75.6934,75.6232,75.6778,70638.0
2015-07-21 13:10:00,97.04,97.1,96.96,97.08,78438.0,75.6856,75.7324,75.6232,75.7168,78438.0
2015-07-21 13:20:00,97.08,97.18,97.08,97.14,43258.0,75.7168,75.7948,75.7168,75.7636,43258.0
2015-07-21 13:30:00,97.15,97.16,97.09,97.14,47761.0,75.7714,75.7792,75.7246,75.7636,47761.0
2015-07-21 13:40:00,97.13,97.3,97.13,97.3,50216.0,75.7558,75.8884,75.7558,75.8884,50216.0
2015-07-21 13:50:00,97.29,97.31,97.22,97.24,48190.0,75.8806,75.8962,75.826,75.8416,48190.0
2015-07-21 14:00:00,97.23,97.28,97.11,97.28,59985.0,75.8338,75.8728,75.7402,75.8728,59985.0
2015-07-21 14:10:00,97.28,97.34,97.27,97.34,69641.0,75.8728,75.9196,75.865,75.9196,69641.0
2015-07-21 14:20:00,97.34,97.34,97.2,97.25,105753.0,75.9196,75.9196,75.8104,75.8494,105753.0
2015-07-21 14:30:00,97.27,97.3,97.21,97.29,71523.0,75.865,75.8884,75.8182,75.8806,71523.0
2015-07-21 14:40:00,97.3,97.35,97.26,97.27,43743.0,75.8884,75.9274,75.8572,75.865,43743.0
2015-07-21 14:50:00,97.26,97.27,97.18,97.2,50838.0,75.8572,75.865,75.7948,75.8104,50838.0
2015-07-21 15:00:00,97.2,97.23,97.16,97.23,59407.0,75.8104,75.8338,75.7792,75.8338,59407.0
2015-07-21 15:10:00,97.23,97.38,97.21,97.34,88051.0,75.8338,75.9508,75.8182,75.9196,88051.0
2015-07-21 15:20:00,97.35,97.4,97.28,97.39,75275.0,75.9274,75.9664,75.8728,75.9586,75275.0
2015-07-21 15:30:00,97.4,97.45,97.35,97.45,74981.0,75.9664,76.0054,75.9274,76.0054,74981.0
2015-07-21 15:40:00,97.44,97.46,97.38,97.45,129199.0,75.9976,76.0132,75.9508,76.0054,129199.0
2015-07-21 15:50:00,97.45,97.46,97.29,97.32,273850.0,76.0054,76.0132,75.8806,75.904,273850.0
2015-07-22 09:30:00,97.71,97.96,97.5,97.8,242335.0,76.2082,76.4031,76.0444,76.2784,242335.0
2015-07-22 09:40:00,97.82,98.25,97.74,98.24,188374.0,76.294,76.6293,76.2316,76.6215,188374.0
2015-07-22 09:50:00,98.24,98.24,97.91,98.0,144414.0,76.6215,76.6215,76.3641,76.4343,144414.0
2015-07-22 10:00:00,98.0,98.19,97.99,98.0,113356.0,76.4343,76.5825,76.4265,76.4343,113356.0
2015-07-22 10:10:00,98.01,98.24,98.0,98.13,146354.0,76.4421,76.6215,76.4343,76.5357,146354.0
2015-07-22 10:20:00,98.13,98.21,98.1,98.1,104384.0,76.5357,76.5981,76.5123,76.5123,104384.0
2015-07-22 10:30:00,98.11,98.11,97.77,97.8,131520.0,76.5201,76.5201,76.255,76.2784,131520.0
2015-07-22 10:40:00,97.79,97.83,97.71,97.79,161086.0,76.2706,76.3018,76.2082,76.2706,161086.0
2015-07-22 10:50:00,97.78,97.84,97.74,97.78,91138.0,76.2628,76.3095,76.2316,76.2628,91138.0
2015-07-22 11:00:00,97.79,97.86,97.76,97.83,104396.0,76.2706,76.3251,76.2472,76.3018,104396.0
2015-07-22 11:10:00,97.82,97.83,97.73,97.75,108635.0,76.294,76.3018,76.2238,76.2394,108635.0
2015-07-22 11:20:00,97.75,97.75,97.58,97.59,99979.0,76.2394,76.2394,76.1068,76.1146,99979.0
2015-07-22 11:30:00,97.6,97.72,97.59,97.7,126838.0,76.1224,76.216,76.1146,76.2004,126838.0
2015-07-22 11:40:00,97.69,97.77,97.64,97.65,101571.0,76.1926,76.255,76.1536,76.1614,101571.0
2015-07-22 11:50:00,97.64,97.68,97.6,97.64,116761.0,76.1536,76.1848,76.1224,76.1536,116761.0
2015-07-22 12:00:00,97.65,97.71,97.62,97.63,51645.0,76.1614,76.2082,76.138,76.1458,51645.0
2015-07-22 12:10:00,97.64,97.66,97.53,97.55,57746.0,76.1536,76.1692,76.0678,76.0834,57746.0
2015-07-22 12:20:00,97.56,97.59,97.52,97.53,66975.0,76.0912,76.1146,76.06,76.0678,66975.0
2015-07-22 12:30:00,97.54,97.57,97.48,97.49,70326.0,76.0756,76.099,76.0288,76.0366,70326.0
2015-07-22 12:40:00,97.5,97.58,97.48,97.52,52607.0,76.0444,76.1068,76.0288,76.06,52607.0
2015-07-22 12:50:00,97.52,97.55,97.49,97.49,51715.0,76.06,76.0834,76.0366,76.0366,51715.0
2015-07-22 13:00:00,97.5,97.62,97.48,97.54,65219.0,76.0444,76.138,76.0288,76.0756,65219.0
2015-07-22 13:10:00,97.54,97.58,97.49,97.58,61652.0,76.0756,76.1068,76.0366,76.1068,61652.0
2015-07-22 13:20:00,97.58,97.61,97.57,97.58,42927.0,76.1068,76.1302,76.099,76.1068,42927.0
2015-07-22 13:30:00,97.59,97.65,97.59,97.64,53027.0,76.1146,76.1614,76.1146,76.1536,53027.0
2015-07-22 13:40:00,97.64,97.66,97.59,97.6,55706.0,76.1536,76.1692,76.1146,76.1224,55706.0
2015-07-22 13:50:00,97.6,97.67,97.56,97.63,55634.0,76.1224,76.177,76.0912,76.1458,55634.0
2015-07-22 14:00:00,97.64,97.64,97.54,97.56,56954.0,76.1536,76.1536,76.0756,76.0912,56954.0
2015-07-22 14:10:00,97.56,97.64,97.49,97.59,96262.0,76.0912,76.1536,76.0366,76.1146,96262.0
2015-07-22 14:20:00,97.6,97.7,97.59,97.7,62942.0,76.1224,76.2004,76.1146,76.2004,62942.0
2015-07-22 14:30:00,97.7,97.73,97.69,97.69,68020.0,76.2004,76.2238,76.1926,76.1926,68020.0
2015-07-22 14:40:00,97.69,97.69,97.6,97.64,92601.0,76.1926,76.1926,76.1224,76.1536,92601.0
2015-07-22 14:50:00,97.65,97.66,97.53,97.54,106388.0,76.1614,76.1692,76.0678,76.0756,106388.0
2015-07-22 15:00:00,97.55,97.61,97.54,97.57,109874.0,76.0834,76.1302,76.0756,76.099,109874.0
2015-07-22 15:10:00,97.57,97.59,97.43,97.51,212623.0,76.099,76.1146,75.9898,76.0522,212623.0
2015-07-22 15:20:00,97.51,97.69,97.51,97.68,172761.0,76.0522,76.1926,76.0522,76.1848,172761.0
2015-07-22 15:30:00,97.67,97.73,97.66,97.67,130675.0,76.177,76.2238,76.1692,76.177,130675.0
2015-07-22 15:40:00,97.67,97.67,97.59,97.62,277513.0,76.177,76.177,76.1146,76.138,277513.0
2015-07-22 15:50:00,97.62,97.71,97.51,97.62,529960.0,76.138,76.2082,76.0522,76.138,529960.0
2015-07-23 09:30:00,98.9,99.0,98.43,98.52,780315.0,77.1363,77.2143,76.7697,76.8399,780315.0
2015-07-23 09:40:00,98.52,98.55,97.91,98.0,342440.0,76.8399,76.8633,76.3641,76.4343,342440.0
2015-07-23 09:50:00,98.0,98.11,97.7,97.91,264001.0,76.4343,76.5201,76.2004,76.3641,264001.0
2015-07-23 10:00:00,97.91,98.06,97.65,97.79,247562.0,76.3641,76.4811,76.1614,76.2706,247562.0
2015-07-23 10:10:00,97.79,97.95,97.67,97.8,184854.0,76.2706,76.3953,76.177,76.2784,184854.0
2015-07-23 10:20:00,97.79,98.0,97.75,97.96,118204.0,76.2706,76.4343,76.2394,76.4031,118204.0
2015-07-23 10:30:00,97.97,98.15,97.86,98.02,165950.0,76.4109,76.5513,76.3251,76.4499,165950.0
2015-07-23 10:40:00,98.02,98.18,97.88,98.0,159850.0,76.4499,76.5747,76.3407,76.4343,159850.0
2015-07-23 10:50:00,98.0,98.02,97.89,97.94,112554.0,76.4343,76.4499,76.3485,76.3875,112554.0
2015-07-23 11:00:00,97.94,98.02,97.9,97.98,143077.0,76.3875,76.4499,76.3563,76.4187,143077.0
2015-07-23 11:10:00,97.97,98.11,97.67,97.73,244611.0,76.4109,76.5201,76.177,76.2238,244611.0
2015-07-23 11:20:00,97.74,97.74,97.03,97.4,493227.0,76.2316,76.2316,75.6778,75.9664,493227.0
2015-07-23 11:30:00,97.41,97.72,97.38,97.53,155774.0,75.9742,76.216,75.9508,76.0678,155774.0
2015-07-23 11:40:00,97.54,97.54,97.06,97.14,186006.0,76.0756,76.0756,75.7012,75.7636,186006.0
2015-07-23 11:50:00,97.13,97.13,96.27,96.73,356036.0,75.7558,75.7558,75.085,75.4438,356036.0
2015-07-23 12:00:00,96.73,96.86,96.3,96.42,418361.0,75.4438,75.5452,75.1084,75.202,418361.0
2015-07-23 12:10:00,96.39,96.42,96.15,96.38,358474.0,75.1786,75.202,74.9914,75.1708,358474.0
2015-07-23 12:20:00,96.38,96.5,96.25,96.45,365010.0,75.1708,75.2644,75.0694,75.2254,365010.0
2015-07-23 12:30:00,96.44,97.14,96.43,97.1,221753.0,75.2176,75.7636,75.2098,75.7324,221753.0
2015-07-23 12:40:00,97.1,97.23,97.01,97.2,114493.0,75.7324,75.8338,75.6622,75.8104,114493.0
2015-07-23 12:50:00,97.19,97.36,97.01,97.36,91976.0,75.8026,75.9352,75.6622,75.9352,91976.0
2015-07-23 13:00:00,97.37,97.74,97.36,97.62,383285.0,75.943,76.2316,75.9352,76.138,383285.0
2015-07-23 13:10:00,97.62,97.86,97.55,97.83,202736.0,76.138,76.3251,76.0834,76.3018,202736.0
2015-07-23 13:20:00,97.83,98.13,97.82,98.06,197444.0,76.3018,76.5357,76.294,76.4811,197444.0
2015-07-23 13:30:00,98.06,98.15,97.96,98.02,167649.0,76.4811,76.5513,76.4031,76.4499,167649.0
2015-07-23 13:40:00,98.01,98.15,98.01,98.06,206057.0,76.4421,76.5513,76.4421,76.4811,206057.0
2015-07-23 13:50:00,98.06,98.36,98.06,98.2,278234.0,76.4811,76.7151,76.4811,76.5903,278234.0
2015-07-23 14:00:00,98.2,98.21,97.92,97.92,134938.0,76.5903,76.5981,76.3719,76.3719,134938.0
2015-07-23 14:10:00,97.92,97.97,97.86,97.86,133666.0,76.3719,76.4109,76.3251,76.3251,133666.0
2015-07-23 14:20:00,97.87,97.87,97.7,97.75,130576.0,76.3329,76.3329,76.2004,76.2394,130576.0
2015-07-23 14:30:00,97.74,97.74,97.51,97.55,132395.0,76.2316,76.2316,76.0522,76.0834,132395.0
2015-07-23 14:40:00,97.55,97.62,97.41,97.46,99247.0,76.0834,76.138,75.9742,76.0132,99247.0
2015-07-23 14:50:00,97.48,97.49,97.16,97.23,127500.0,76.0288,76.0366,75.7792,75.8338,127500.0
2015-07-23 15:00:00,97.21,97.33,97.18,97.22,114535.0,75.8182,75.9118,75.7948,75.826,114535.0
2015-07-23 15:10:00,97.2,97.2,97.09,97.13,165534.0,75.8104,75.8104,75.7246,75.7558,165534.0
2015-07-23 15:20:00,97.12,97.19,97.01,97.02,194730.0,75.748,75.8026,75.6622,75.67,194730.0
2015-07-23 15:30:00,97.02,97.41,97.0,97.36,251264.0,75.67,75.9742,75.6544,75.9352,251264.0
2015-07-23 15:40:00,97.34,97.35,97.0,97.11,227038.0,75.9196,75.9274,75.6544,75.7402,227038.0
2015-07-23 15:50:00,97.1,97.17,97.02,97.1,551997.0,75.7324,75.787,75.67,75.7324,551997.0
2015-07-24 09:30:00,97.41,97.41,96.69,96.8,192749.0,75.9742,75.9742,75.4126,75.4984,192749.0
2015-07-24 09:40:00,96.78,96.96,96.64,96.65,50050.0,75.4828,75.6232,75.3736,75.3814,50050.0
2015-07-24 09:50:00,96.66,96.74,96.49,96.5,68036.0,75.3892,75.4516,75.2566,75.2644,68036.0
2015-07-24 10:00:00,96.49,96.6,96.41,96.45,139118.0,75.2566,75.3424,75.1942,75.2254,139118.0
2015-07-24 10:10:00,96.45,96.56,96.41,96.51,92087.0,75.2254,75.3112,75.1942,75.2722,92087.0
2015-07-24 10:20:00,96.51,96.55,96.4,96.46,137690.0,75.2722,75.3034,75.1864,75.2332,137690.0
2015-07-24 10:30:00,96.46,96.46,96.22,96.22,84607.0,75.2332,75.2332,75.046,75.046,84607.0
2015-07-24 10:40:00,96.23,96.28,96.1,96.25,91982.0,75.0538,75.0928,74.9525,75.0694,91982.0
2015-07-24 10:50:00,96.24,96.29,96.16,96.16,83609.0,75.0616,75.1006,74.9992,74.9992,83609.0
2015-07-24 11:00:00,96.17,96.35,96.1,96.33,75897.0,75.007,75.1474,74.9525,75.1318,75897.0
2015-07-24 11:10:00,96.34,96.41,96.21,96.39,88434.0,75.1396,75.1942,75.0382,75.1786,88434.0
2015-07-24 11:20:00,96.38,96.44,96.26,96.34,80660.0,75.1708,75.2176,75.0772,75.1396,80660.0
2015-07-24 11:30:00,96.34,96.56,96.32,96.55,78181.0,75.1396,75.3112,75.124,75.3034,78181.0
2015-07-24 11:40:00,96.56,96.63,96.54,96.59,123316.0,75.3112,75.3658,75.2956,75.3346,123316.0
2015-07-24 11:50:00,96.58,96.59,96.43,96.54,72582.0,75.3268,75.3346,75.2098,75.2956,72582.0
2015-07-24 12:00:00,96.54,96.62,96.5,96.57,38472.0,75.2956,75.358,75.2644,75.319,38472.0
2015-07-24 12:10:00,96.57,96.73,96.54,96.72,127020.0,75.319,75.4438,75.2956,75.436,127020.0
2015-07-24 12:20:00,96.73,96.94,96.72,96.92,151620.0,75.4438,75.6076,75.436,75.592,151620.0
2015-07-24 12:30:00,96.93,97.03,96.87,97.03,81581.0,75.5998,75.6778,75.553,75.6778,81581.0
2015-07-24 12:40:00,97.02,97.05,96.72,96.77,79729.0,75.67,75.6934,75.436,75.475,79729.0
2015-07-24 12:50:00,96.76,96.82,96.71,96.76,47453.0,75.4672,75.514,75.4282,75.4672,47453.0
2015-07-24 13:00:00,96.77,96.9,96.72,96.89,50586.0,75.475,75.5764,75.436,75.5686,50586.0
2015-07-24 13:10:00,96.89,96.92,96.76,96.85,171324.0,75.5686,75.592,75.4672,75.5374,171324.0
2015-07-24 13:20:00,96.85,97.12,96.85,97.05,130978.0,75.5374,75.748,75.5374,75.6934,130978.0
2015-07-24 13:30:00,97.05,97.08,96.89,96.93,162628.0,75.6934,75.7168,75.5686,75.5998,162628.0
2015-07-24 13:40:00,96.93,96.98,96.85,96.93,113320.0,75.5998,75.6388,75.5374,75.5998,113320.0
2015-07-24 13:50:00,96.94,96.95,96.66,96.71,67343.0,75.6076,75.6154,75.3892,75.4282,67343.0
2015-07-24 14:00:00,96.71,96.72,96.55,96.56,78318.0,75.4282,75.436,75.3034,75.3112,78318.0
2015-07-24 14:10:00,96.56,96.61,96.4,96.42,111789.0,75.3112,75.3502,75.1864,75.202,111789.0
2015-07-24 14:20:00,96.42,96.6,96.41,96.53,96554.0,75.202,75.3424,75.1942,75.2878,96554.0
2015-07-24 14:30:00,96.52,96.54,96.42,96.45,78697.0,75.28,75.2956,75.202,75.2254,78697.0
2015-07-24 14:40:00,96.44,96.49,96.38,96.38,93180.0,75.2176,75.2566,75.1708,75.1708,93180.0
2015-07-24 14:50:00,96.39,96.46,96.3,96.38,104349.0,75.1786,75.2332,75.1084,75.1708,104349.0
2015-07-24 15:00:00,96.38,96.41,96.28,96.39,115420.0,75.1708,75.1942,75.0928,75.1786,115420.0
2015-07-24 15:10:00,96.39,96.46,96.25,96.25,102233.0,75.1786,75.2332,75.0694,75.0694,102233.0
2015-07-24 15:20:00,96.25,96.34,96.2,96.21,121968.0,75.0694,75.1396,75.0304,75.0382,121968.0
2015-07-24 15:30:00,96.22,96.3,96.15,96.17,128840.0,75.046,75.1084,74.9914,75.007,128840.0
2015-07-24 15:40:00,96.16,96.32,96.1,96.19,238245.0,74.9992,75.124,74.9525,75.0226,238245.0
2015-07-24 15:50:00,96.19,96.25,96.1,96.12,563245.0,75.0226,75.0694,74.9525,74.968,563245.0
2015-07-27 09:30:00,95.96,96.37,95.7,96.24,254652.0,74.8433,75.163,74.6405,75.0616,254652.0
2015-07-27 09:40:00,96.24,96.29,95.98,96.27,150673.0,75.0616,75.1006,74.8589,75.085,150673.0
2015-07-27 09:50:00,96.24,96.59,96.18,96.57,151217.0,75.0616,75.3346,75.0148,75.319,151217.0
2015-07-27 10:00:00,96.58,96.6,96.35,96.46,105359.0,75.3268,75.3424,75.1474,75.2332,105359.0
2015-07-27 10:10:00,96.46,96.65,96.46,96.52,203458.0,75.2332,75.3814,75.2332,75.28,203458.0
2015-07-27 10:20:00,96.52,96.52,96.32,96.44,117630.0,75.28,75.28,75.124,75.2176,117630.0
2015-07-27 10:30:00,96.44,96.72,96.43,96.71,254562.0,75.2176,75.436,75.2098,75.4282,254562.0
2015-07-27 10:40:00,96.71,96.75,96.47,96.47,118518.0,75.4282,75.4594,75.241,75.241,118518.0
2015-07-27 10:50:00,96.49,96.49,96.27,96.3,59629.0,75.2566,75.2566,75.085,75.1084,59629.0
2015-07-27 11:00:00,96.3,96.45,96.17,96.36,88954.0,75.1084,75.2254,75.007,75.1552,88954.0
2015-07-27 11:10:00,96.36,96.38,96.2,96.26,110116.0,75.1552,75.1708,75.0304,75.0772,110116.0
2015-07-27 11:20:00,96.27,96.31,96.13,96.14,66014.0,75.085,75.1162,74.9758,74.9836,66014.0
2015-07-27 11:30:00,96.13,96.14,96.02,96.08,63349.0,74.9758,74.9836,74.8901,74.9369,63349.0
2015-07-27 11:40:00,96.09,96.33,96.08,96.31,86444.0,74.9447,75.1318,74.9369,75.1162,86444.0
2015-07-27 11:50:00,96.32,96.45,96.31,96.38,348927.0,75.124,75.2254,75.1162,75.1708,348927.0
2015-07-27 12:00:00,96.39,96.39,96.29,96.36,258895.0,75.1786,75.1786,75.1006,75.1552,258895.0
2015-07-27 12:10:00,96.36,96.41,96.3,96.33,50526.0,75.1552,75.1942,75.1084,75.1318,50526.0
2015-07-27 12:20:00,96.34,96.39,96.3,96.31,37431.0,75.1396,75.1786,75.1084,75.1162,37431.0
2015-07-27 12:30:00,96.32,96.4,96.3,96.4,43068.0,75.124,75.1864,75.1084,75.1864,43068.0
2015-07-27 12:40:00,96.4,96.44,96.21,96.21,106910.0,75.1864,75.2176,75.0382,75.0382,106910.0
2015-07-27 12:50:00,96.22,96.23,96.16,96.22,45265.0,75.046,75.0538,74.9992,75.046,45265.0
2015-07-27 13:00:00,96.22,96.35,96.2,96.26,76170.0,75.046,75.1474,75.0304,75.0772,76170.0
2015-07-27 13:10:00,96.26,96.31,96.21,96.22,53003.0,75.0772,75.1162,75.0382,75.046,53003.0
2015-07-27 13:20:00,96.23,96.38,96.22,96.36,48808.0,75.0538,75.1708,75.046,75.1552,48808.0
2015-07-27 13:30:00,96.37,96.37,96.1,96.14,70549.0,75.163,75.163,74.9525,74.9836,70549.0
2015-07-27 13:40:00,96.15,96.16,96.05,96.08,72819.0,74.9914,74.9992,74.9135,74.9369,72819.0
2015-07-27 13:50:00,96.08,96.13,96.05,96.08,91439.0,74.9369,74.9758,74.9135,74.9369,91439.0
2015-07-27 14:00:00,96.08,96.22,96.05,96.11,57599.0,74.9369,75.046,74.9135,74.9602,57599.0
2015-07-27 14:10:00,96.11,96.33,96.1,96.29,68324.0,74.9602,75.1318,74.9525,75.1006,68324.0
2015-07-27 14:20:00,96.29,96.33,96.15,96.21,54614.0,75.1006,75.1318,74.9914,75.0382,54614.0
2015-07-27 14:30:00,96.2,96.27,96.1,96.22,111177.0,75.0304,75.085,74.9525,75.046,111177.0
2015-07-27 14:40:00,96.2,96.25,96.16,96.17,77995.0,75.0304,75.0694,74.9992,75.007,77995.0
2015-07-27 14:50:00,96.17,96.22,96.09,96.19,70088.0,75.007,75.046,74.9447,75.0226,70088.0
2015-07-27 15:00:00,96.18,96.19,96.04,96.12,105941.0,75.0148,75.0226,74.9057,74.968,105941.0
2015-07-27 15:10:00,96.12,96.18,96.07,96.09,97606.0,74.968,75.0148,74.9291,74.9447,97606.0
2015-07-27 15:20:00,96.1,96.13,96.04,96.09,110037.0,74.9525,74.9758,74.9057,74.9447,110037.0
2015-07-27 15:30:00,96.09,96.11,96.02,96.09,125403.0,74.9447,74.9602,74.8901,74.9447,125403.0
2015-07-27 15:40:00,96.08,96.09,96.02,96.07,156703.0,74.9369,74.9447,74.8901,74.9291,156703.0
2015-07-27 15:50:00,96.07,96.1,95.99,96.05,520103.0,74.9291,74.9525,74.8667,74.9135,520103.0
2015-07-28 09:30:00,96.48,96.75,96.31,96.73,164315.0,75.2488,75.4594,75.1162,75.4438,164315.0
2015-07-28 09:40:00,96.71,96.95,96.65,96.83,149668.0,75.4282,75.6154,75.3814,75.5218,149668.0
2015-07-28 09:50:00,96.84,97.07,96.71,96.96,141248.0,75.5296,75.709,75.4282,75.6232,141248.0
2015-07-28 10:00:00,96.92,97.06,96.75,96.85,139625.0,75.592,75.7012,75.4594,75.5374,139625.0
2015-07-28 10:10:00,96.86,97.05,96.83,96.87,121773.0,75.5452,75.6934,75.5218,75.553,121773.0
2015-07-28 10:20:00,96.87,96.9,96.78,96.84,118429.0,75.553,75.5764,75.4828,75.5296,118429.0
2015-07-28 10:30:00,96.83,97.06,96.82,96.98,128143.0,75.5218,75.7012,75.514,75.6388,128143.0
2015-07-28 10:40:00,96.99,97.17,96.98,97.07,83612.0,75.6466,75.787,75.6388,75.709,83612.0
2015-07-28 10:50:00,97.07,97.11,96.96,96.96,59716.0,75.709,75.7402,75.6232,75.6232,59716.0
2015-07-28 11:00:00,96.97,97.02,96.92,96.99,101902.0,75.631,75.67,75.592,75.6466,101902.0
2015-07-28 11:10:00,96.98,97.16,96.96,97.13,253053.0,75.6388,75.7792,75.6232,75.7558,253053.0
2015-07-28 11:20:00,97.13,97.34,97.11,97.31,244081.0,75.7558,75.9196,75.7402,75.8962,244081.0
2015-07-28 11:30:00,97.31,97.31,97.11,97.24,62930.0,75.8962,75.8962,75.7402,75.8416,62930.0
2015-07-28 11:40:00,97.23,97.35,97.21,97.22,75813.0,75.8338,75.9274,75.8182,75.826,75813.0
2015-07-28 11:50:00,97.22,97.22,97.1,97.19,115149.0,75.826,75.826,75.7324,75.8026,115149.0
2015-07-28 12:00:00,97.19,97.23,97.1,97.16,73078.0,75.8026,75.8338,75.7324,75.7792,73078.0
2015-07-28 12:10:00,97.15,97.19,97.09,97.15,57744.0,75.7714,75.8026,75.7246,75.7714,57744.0
2015-07-28 12:20:00,97.15,97.19,97.1,97.16,52353.0,75.7714,75.8026,75.7324,75.7792,52353.0
2015-07-28 12:30:00,97.15,97.17,97.06,97.06,62995.0,75.7714,75.787,75.7012,75.7012,62995.0
2015-07-28 12:40:00,97.05,97.12,97.02,97.07,56807.0,75.6934,75.748,75.67,75.709,56807.0
2015-07-28 12:50:00,97.07,97.17,97.04,97.12,69869.0,75.709,75.787,75.6856,75.748,69869.0
2015-07-28 13:00:00,97.11,97.24,97.07,97.23,67896.0,75.7402,75.8416,75.709,75.8338,67896.0
2015-07-28 13:10:00,97.22,97.22,97.16,97.18,57745.0,75.826,75.826,75.7792,75.7948,57745.0
2015-07-28 13:20:00,97.18,97.29,97.17,97.23,54806.0,75.7948,75.8806,75.787,75.8338,54806.0
2015-07-28 13:30:00,97.24,97.27,97.15,97.21,44469.0,75.8416,75.865,75.7714,75.8182,44469.0
2015-07-28 13:40:00,97.19,97.25,97.17,97.21,59933.0,75.8026,75.8494,75.787,75.8182,59933.0
2015-07-28 13:50:00,97.19,97.27,97.15,97.24,51073.0,75.8026,75.865,75.7714,75.8416,51073.0
2015-07-28 14:00:00,97.23,97.34,97.16,97.31,47429.0,75.8338,75.9196,75.7792,75.8962,47429.0
2015-07-28 14:10:00,97.32,97.42,97.29,97.37,142247.0,75.904,75.982,75.8806,75.943,142247.0
2015-07-28 14:20:00,97.37,97.4,97.27,97.29,47032.0,75.943,75.9664,75.865,75.8806,47032.0
2015-07-28 14:30:00,97.29,97.36,97.26,97.33,89345.0,75.8806,75.9352,75.8572,75.9118,89345.0
2015-07-28 14:40:00,97.31,97.36,97.29,97.34,60475.0,75.8962,75.9352,75.8806,75.9196,60475.0
2015-07-28 14:50:00,97.33,97.35,97.26,97.32,49020.0,75.9118,75.9274,75.8572,75.904,49020.0
2015-07-28 15:00:00,97.32,97.32,97.16,97.21,199319.0,75.904,75.904,75.7792,75.8182,199319.0
2015-07-28 15:10:00,97.2,97.2,96.99,97.12,95522.0,75.8104,75.8104,75.6466,75.748,95522.0
2015-07-28 15:20:00,97.13,97.13,96.97,97.04,108432.0,75.7558,75.7558,75.631,75.6856,108432.0
2015-07-28 15:30:00,97.04,97.18,97.01,97.18,112357.0,75.6856,75.7948,75.6622,75.7948,112357.0
2015-07-28 15:40:00,97.18,97.28,97.18,97.23,131781.0,75.7948,75.8728,75.7948,75.8338,131781.0
2015-07-28 15:50:00,97.23,97.35,97.19,97.32,278260.0,75.8338,75.9274,75.8026,75.904,278260.0
2015-07-29 09:30:00,97.48,97.74,97.0,97.67,223191.0,76.0288,76.2316,75.6544,76.177,223191.0
2015-07-29 09:40:00,97.68,97.9,97.62,97.86,247054.0,76.1848,76.3563,76.138,76.3251,247054.0
2015-07-29 09:50:00,97.88,97.99,97.8,97.91,114546.0,76.3407,76.4265,76.2784,76.3641,114546.0
2015-07-29 10:00:00,97.91,98.11,97.87,98.01,397719.0,76.3641,76.5201,76.3329,76.4421,397719.0
2015-07-29 10:10:00,98.01,98.11,97.91,98.03,409984.0,76.4421,76.5201,76.3641,76.4577,409984.0
2015-07-29 10:20:00,98.03,98.07,97.96,98.03,202289.0,76.4577,76.4889,76.4031,76.4577,202289.0
2015-07-29 10:30:00,98.04,98.11,97.97,98.04,143395.0,76.4655,76.5201,76.4109,76.4655,143395.0
2015-07-29 10:40:00,98.04,98.12,98.03,98.11,104464.0,76.4655,76.5279,76.4577,76.5201,104464.0
2015-07-29 10:50:00,98.1,98.2,98.09,98.15,182410.0,76.5123,76.5903,76.5045,76.5513,182410.0
2015-07-29 11:00:00,98.15,98.17,97.98,98.06,134197.0,76.5513,76.5669,76.4187,76.4811,134197.0
2015-07-29 11:10:00,98.08,98.13,98.02,98.08,42757.0,76.4967,76.5357,76.4499,76.4967,42757.0
2015-07-29 11:20:00,98.08,98.14,97.99,98.03,49104.0,76.4967,76.5435,76.4265,76.4577,49104.0
2015-07-29 11:30:00,98.03,98.18,98.0,98.1,84199.0,76.4577,76.5747,76.4343,76.5123,84199.0
2015-07-29 11:40:00,98.1,98.28,98.1,98.15,78479.0,76.5123,76.6527,76.5123,76.5513,78479.0
2015-07-29 11:50:00,98.15,98.27,98.11,98.13,274363.0,76.5513,76.6449,76.5201,76.5357,274363.0
2015-07-29 12:00:00,98.12,98.19,98.04,98.04,67822.0,76.5279,76.5825,76.4655,76.4655,67822.0
2015-07-29 12:10:00,98.05,98.08,98.01,98.07,31160.0,76.4733,76.4967,76.4421,76.4889,31160.0
2015-07-29 12:20:00,98.06,98.12,98.02,98.09,23701.0,76.4811,76.5279,76.4499,76.5045,23701.0
2015-07-29 12:30:00,98.1,98.15,98.04,98.09,37799.0,76.5123,76.5513,76.4655,76.5045,37799.0
2015-07-29 12:40:00,98.09,98.14,98.03,98.04,29667.0,76.5045,76.5435,76.4577,76.4655,29667.0
2015-07-29 12:50:00,98.04,98.05,97.95,97.98,43341.0,76.4655,76.4733,76.3953,76.4187,43341.0
2015-07-29 13:00:00,97.98,98.02,97.83,97.84,56060.0,76.4187,76.4499,76.3018,76.3095,56060.0
2015-07-29 13:10:00,97.84,98.0,97.83,98.0,43247.0,76.3095,76.4343,76.3018,76.4343,43247.0
2015-07-29 13:20:00,98.0,98.05,97.95,98.0,98589.0,76.4343,76.4733,76.3953,76.4343,98589.0
2015-07-29 13:30:00,98.01,98.01,97.91,97.96,36520.0,76.4421,76.4421,76.3641,76.4031,36520.0
2015-07-29 13:40:00,97.96,98.01,97.93,97.94,64821.0,76.4031,76.4421,76.3797,76.3875,64821.0
2015-07-29 13:50:00,97.93,98.05,97.91,97.98,42401.0,76.3797,76.4733,76.3641,76.4187,42401.0
2015-07-29 14:00:00,97.96,98.23,97.79,97.85,147505.0,76.4031,76.6137,76.2706,76.3173,147505.0
2015-07-29 14:10:00,97.84,98.09,97.83,98.08,56839.0,76.3095,76.5045,76.3018,76.4967,56839.0
2015-07-29 14:20:00,98.08,98.16,98.04,98.1,73617.0,76.4967,76.5591,76.4655,76.5123,73617.0
2015-07-29 14:30:00,98.09,98.22,98.08,98.22,82728.0,76.5045,76.6059,76.4967,76.6059,82728.0
2015-07-29 14:40:00,98.22,98.39,98.22,98.3,108095.0,76.6059,76.7385,76.6059,76.6683,108095.0
2015-07-29 14:50:00,98.31,98.36,98.2,98.21,92168.0,76.6761,76.7151,76.5903,76.5981,92168.0
2015-07-29 15:00:00,98.21,98.29,98.16,98.18,140005.0,76.5981,76.6605,76.5591,76.5747,140005.0
2015-07-29 15:10:00,98.18,98.29,98.15,98.27,120463.0,76.5747,76.6605,76.5513,76.6449,120463.0
2015-07-29 15:20:00,98.27,98.35,98.21,98.28,150387.0,76.6449,76.7073,76.5981,76.6527,150387.0
2015-07-29 15:30:00,98.28,98.3,98.16,98.28,161223.0,76.6527,76.6683,76.5591,76.6527,161223.0
2015-07-29 15:40:00,98.27,98.36,98.27,98.31,206289.0,76.6449,76.7151,76.6449,76.6761,206289.0
2015-07-29 15:50:00,98.3,98.33,98.2,98.22,257560.0,76.6683,76.6917,76.5903,76.6059,257560.0
2015-07-30 09:30:00,97.59,98.11,97.59,97.75,166356.0,76.1146,76.5201,76.1146,76.2394,166356.0
2015-07-30 09:40:00,97.78,97.94,97.66,97.94,86084.0,76.2628,76.3875,76.1692,76.3875,86084.0
2015-07-30 09:50:00,97.95,98.22,97.91,98.19,132455.0,76.3953,76.6059,76.3641,76.5825,132455.0
2015-07-30 10:00:00,98.17,98.23,97.9,98.16,106727.0,76.5669,76.6137,76.3563,76.5591,106727.0
2015-07-30 10:10:00,98.16,98.22,98.03,98.18,75579.0,76.5591,76.6059,76.4577,76.5747,75579.0
2015-07-30 10:20:00,98.18,98.29,98.15,98.21,82442.0,76.5747,76.6605,76.5513,76.5981,82442.0
2015-07-30 10:30:00,98.22,98.33,98.2,98.29,80607.0,76.6059,76.6917,76.5903,76.6605,80607.0
2015-07-30 10:40:00,98.29,98.34,98.25,98.28,76155.0,76.6605,76.6995,76.6293,76.6527,76155.0
2015-07-30 10:50:00,98.28,98.44,98.27,98.3,153484.0,76.6527,76.7775,76.6449,76.6683,153484.0
2015-07-30 11:00:00,98.31,98.33,98.19,98.3,216754.0,76.6761,76.6917,76.5825,76.6683,216754.0
2015-07-30 11:10:00,98.3,98.55,98.29,98.49,96973.0,76.6683,76.8633,76.6605,76.8165,96973.0
2015-07-30 11:20:00,98.48,98.64,98.45,98.62,110301.0,76.8087,76.9335,76.7853,76.9179,110301.0
2015-07-30 11:30:00,98.63,98.7,98.55,98.6,89023.0,76.9257,76.9803,76.8633,76.9023,89023.0
2015-07-30 11:40:00,98.6,98.75,98.56,98.7,63201.0,76.9023,77.0193,76.8711,76.9803,63201.0
2015-07-30 11:50:00,98.7,98.86,98.7,98.85,135585.0,76.9803,77.1051,76.9803,77.0973,135585.0
2015-07-30 12:00:00,98.85,98.93,98.85,98.9,72840.0,77.0973,77.1597,77.0973,77.1363,72840.0
2015-07-30 12:10:00,98.9,98.97,98.89,98.93,63381.0,77.1363,77.1909,77.1285,77.1597,63381.0
2015-07-30 12:20:00,98.93,99.06,98.92,98.92,139247.0,77.1597,77.2611,77.1519,77.1519,139247.0
2015-07-30 12:30:00,98.92,98.97,98.9,98.92,72637.0,77.1519,77.1909,77.1363,77.1519,72637.0
2015-07-30 12:40:00,98.92,98.98,98.91,98.94,35001.0,77.1519,77.1987,77.1441,77.1675,35001.0
2015-07-30 12:50:00,98.94,98.97,98.9,98.96,28277.0,77.1675,77.1909,77.1363,77.1831,28277.0
2015-07-30 13:00:00,98.95,99.03,98.94,99.02,62397.0,77.1753,77.2377,77.1675,77.2299,62397.0
2015-07-30 13:10:00,99.02,99.03,98.96,98.96,82915.0,77.2299,77.2377,77.1831,77.1831,82915.0
2015-07-30 13:20:00,98.97,98.99,98.89,98.95,63008.0,77.1909,77.2065,77.1285,77.1753,63008.0
2015-07-30 13:30:00,98.96,99.05,98.84,98.84,246295.0,77.1831,77.2533,77.0895,77.0895,246295.0
2015-07-30 13:40:00,98.84,98.84,98.69,98.74,63314.0,77.0895,77.0895,76.9725,77.0115,63314.0
2015-07-30 13:50:00,98.75,98.92,98.74,98.9,83877.0,77.0193,77.1519,77.0115,77.1363,83877.0
2015-07-30 14:00:00,98.9,98.98,98.9,98.95,69905.0,77.1363,77.1987,77.1363,77.1753,69905.0
2015-07-30 14:10:00,98.95,99.04,98.94,98.96,50558.0,77.1753,77.2455,77.1675,77.1831,50558.0
2015-07-30 14:20:00,98.97,99.03,98.96,99.01,60000.0,77.1909,77.2377,77.1831,77.2221,60000.0
2015-07-30 14:30:00,99.01,99.13,98.94,98.98,126504.0,77.2221,77.3157,77.1675,77.1987,126504.0
2015-07-30 14:40:00,98.98,99.03,98.94,99.02,58005.0,77.1987,77.2377,77.1675,77.2299,58005.0
2015-07-30 14:50:00,99.02,99.04,98.95,99.02,77570.0,77.2299,77.2455,77.1753,77.2299,77570.0
2015-07-30 15:00:00,99.02,99.18,99.02,99.15,140974.0,77.2299,77.3547,77.2299,77.3313,140974.0
2015-07-30 15:10:00,99.15,99.23,99.13,99.15,114677.0,77.3313,77.3937,77.3157,77.3313,114677.0
2015-07-30 15:20:00,99.15,99.29,99.13,99.28,141497.0,77.3313,77.4405,77.3157,77.4327,141497.0
2015-07-30 15:30:00,99.28,99.34,99.17,99.27,226799.0,77.4327,77.4795,77.3469,77.4249,226799.0
2015-07-30 15:40:00,99.27,99.34,99.23,99.33,207269.0,77.4249,77.4795,77.3937,77.4717,207269.0
2015-07-30 15:50:00,99.33,99.33,99.17,99.18,342318.0,77.4717,77.4717,77.3469,77.3547,342318.0
2015-07-31 09:30:00,99.65,99.88,99.36,99.58,315945.0,77.7212,77.9006,77.4951,77.6666,315945.0
2015-07-31 09:40:00,99.55,99.7,99.31,99.33,144143.0,77.6433,77.7602,77.4561,77.4717,144143.0
2015-07-31 09:50:00,99.33,99.56,99.3,99.38,90324.0,77.4717,77.6511,77.4483,77.5107,90324.0
2015-07-31 10:00:00,99.38,99.88,99.38,99.8,148697.0,77.5107,77.9006,77.5107,77.8382,148697.0
2015-07-31 10:10:00,99.8,99.97,99.74,99.89,180506.0,77.8382,77.9708,77.7914,77.9084,180506.0
2015-07-31 10:20:00,99.89,99.96,99.82,99.94,118945.0,77.9084,77.963,77.8538,77.9474,118945.0
2015-07-31 10:30:00,99.95,100.29,99.94,100.06,509232.0,77.9552,78.2204,77.9474,78.041,509232.0
2015-07-31 10:40:00,100.07,100.37,100.04,100.36,165214.0,78.0488,78.2828,78.0254,78.275,165214.0
2015-07-31 10:50:00,100.35,100.42,100.23,100.37,86753.0,78.2672,78.3218,78.1736,78.2828,86753.0
2015-07-31 11:00:00,100.36,101.1,100.33,100.8,442578.0,78.275,78.8522,78.2516,78.6182,442578.0
2015-07-31 11:10:00,100.79,100.87,100.36,100.37,300699.0,78.6104,78.6728,78.275,78.2828,300699.0
2015-07-31 11:20:00,100.38,100.66,100.38,100.5,160267.0,78.2906,78.509,78.2906,78.3842,160267.0
2015-07-31 11:30:00,100.5,100.65,100.47,100.61,98705.0,78.3842,78.5012,78.3608,78.47,98705.0
2015-07-31 11:40:00,100.6,100.8,100.6,100.73,87487.0,78.4622,78.6182,78.4622,78.5636,87487.0
2015-07-31 11:50:00,100.73,100.73,100.56,100.67,82702.0,78.5636,78.5636,78.431,78.5168,82702.0
2015-07-31 12:00:00,100.68,100.73,100.41,100.44,71416.0,78.5246,78.5636,78.314,78.3374,71416.0
2015-07-31 12:10:00,100.42,100.51,100.4,100.4,129415.0,78.3218,78.392,78.3062,78.3062,129415.0
2015-07-31 12:20:00,100.4,100.4,100.28,100.29,65149.0,78.3062,78.3062,78.2126,78.2204,65149.0
2015-07-31 12:30:00,100.28,100.28,100.14,100.15,57791.0,78.2126,78.2126,78.1034,78.1112,57791.0
2015-07-31 12:40:00,100.15,100.24,100.14,100.22,31911.0,78.1112,78.1814,78.1034,78.1658,31911.0
2015-07-31 12:50:00,100.21,100.27,100.18,100.26,54172.0,78.158,78.2048,78.1346,78.197,54172.0
2015-07-31 13:00:00,100.25,100.3,100.18,100.2,68208.0,78.1892,78.2282,78.1346,78.1502,68208.0
2015-07-31 13:10:00,100.21,100.24,100.19,100.21,57651.0,78.158,78.1814,78.1424,78.158,57651.0
2015-07-31 13:20:00,100.22,100.22,100.06,100.06,59051.0,78.1658,78.1658,78.041,78.041,59051.0
2015-07-31 13:30:00,100.06,100.1,99.99,100.02,131373.0,78.041,78.0722,77.9864,78.0098,131373.0
2015-07-31 13:40:00,100.02,100.12,99.98,100.06,115216.0,78.0098,78.0878,77.9786,78.041,115216.0
2015-07-31 13:50:00,100.07,100.19,100.0,100.02,144296.0,78.0488,78.1424,77.9942,78.0098,144296.0
2015-07-31 14:00:00,100.03,100.12,100.02,100.08,59139.0,78.0176,78.0878,78.0098,78.0566,59139.0
2015-07-31 14:10:00,100.08,100.12,100.0,100.1,46527.0,78.0566,78.0878,77.9942,78.0722,46527.0
2015-07-31 14:20:00,100.1,100.11,99.99,100.0,106329.0,78.0722,78.08,77.9864,77.9942,106329.0
2015-07-31 14:30:00,100.01,100.06,99.94,100.06,59254.0,78.002,78.041,77.9474,78.041,59254.0
2015-07-31 14:40:00,100.05,100.1,99.96,100.03,60862.0,78.0332,78.0722,77.963,78.0176,60862.0
2015-07-31 14:50:00,100.04,100.09,100.02,100.06,25659.0,78.0254,78.0644,78.0098,78.041,25659.0
2015-07-31 15:00:00,100.05,100.12,99.99,100.02,61530.0,78.0332,78.0878,77.9864,78.0098,61530.0
2015-07-31 15:10:00,100.02,100.11,100.01,100.11,65773.0,78.0098,78.08,78.002,78.08,65773.0
2015-07-31 15:20:00,100.11,100.12,100.0,100.06,308057.0,78.08,78.0878,77.9942,78.041,308057.0
2015-07-31 15:30:00,100.06,100.08,100.0,100.0,132229.0,78.041,78.0566,77.9942,77.9942,132229.0
2015-07-31 15:40:00,100.01,100.05,99.87,99.88,322816.0,78.002,78.0332,77.8928,77.9006,322816.0
2015-07-31 15:50:00,99.89,99.98,99.78,99.9,929310.0,77.9084,77.9786,77.8226,77.9162,929310.0
2015-08-03 09:30:00,100.0,100.03,99.75,99.96,259821.0,77.9942,78.0176,77.7992,77.963,259821.0
2015-08-03 09:40:00,99.97,100.18,99.92,99.98,159546.0,77.9708,78.1346,77.9318,77.9786,159546.0
2015-08-03 09:50:00,99.98,100.01,99.86,99.99,80531.0,77.9786,78.002,77.885,77.9864,80531.0
2015-08-03 10:00:00,100.0,100.02,99.86,99.86,49076.0,77.9942,78.0098,77.885,77.885,49076.0
2015-08-03 10:10:00,99.88,100.02,99.71,99.73,79719.0,77.9006,78.0098,77.768,77.7836,79719.0
2015-08-03 10:20:00,99.72,99.88,99.53,99.56,93136.0,77.7758,77.9006,77.6277,77.6511,93136.0
2015-08-03 10:30:00,99.56,99.77,99.51,99.64,88778.0,77.6511,77.8148,77.6121,77.7134,88778.0
2015-08-03 10:40:00,99.64,99.68,99.54,99.55,57299.0,77.7134,77.7446,77.6355,77.6433,57299.0
2015-08-03 10:50:00,99.55,99.57,99.5,99.53,45268.0,77.6433,77.6588,77.6043,77.6277,45268.0
2015-08-03 11:00:00,99.55,99.56,99.36,99.39,62427.0,77.6433,77.6511,77.4951,77.5185,62427.0
2015-08-03 11:10:00,99.4,99.41,99.32,99.37,107666.0,77.5263,77.5341,77.4639,77.5029,107666.0
2015-08-03 11:20:00,99.38,99.44,99.34,99.41,92869.0,77.5107,77.5575,77.4795,77.5341,92869.0
2015-08-03 11:30:00,99.42,99.6,99.4,99.56,62717.0,77.5419,77.6822,77.5263,77.6511,62717.0
2015-08-03 11:40:00,99.56,99.74,99.56,99.65,49428.0,77.6511,77.7914,77.6511,77.7212,49428.0
2015-08-03 11:50:00,99.66,99.7,99.62,99.68,41233.0,77.729,77.7602,77.6978,77.7446,41233.0
2015-08-03 12:00:00,99.67,99.69,99.6,99.66,52643.0,77.7368,77.7524,77.6822,77.729,52643.0
2015-08-03 12:10:00,99.66,99.66,99.5,99.51,54618.0,77.729,77.729,77.6043,77.6121,54618.0
2015-08-03 12:20:00,99.51,99.54,99.48,99.51,157671.0,77.6121,77.6355,77.5887,77.6121,157671.0
2015-08-03 12:30:00,99.51,99.54,99.43,99.43,122115.0,77.6121,77.6355,77.5497,77.5497,122115.0
2015-08-03 12:40:00,99.43,99.46,99.28,99.28,65286.0,77.5497,77.5731,77.4327,77.4327,65286.0
2015-08-03 12:50:00,99.27,99.28,99.15,99.23,46211.0,77.4249,77.4327,77.3313,77.3937,46211.0
2015-08-03 13:00:00,99.24,99.29,99.15,99.15,58645.0,77.4015,77.4405,77.3313,77.3313,58645.0
2015-08-03 13:10:00,99.15,99.26,99.13,99.19,28464.0,77.3313,77.4171,77.3157,77.3625,28464.0
2015-08-03 13:20:00,99.2,99.25,99.14,99.22,37533.0,77.3703,77.4093,77.3235,77.3859,37533.0
2015-08-03 13:30:00,99.21,99.27,99.14,99.2,51641.0,77.3781,77.4249,77.3235,77.3703,51641.0
2015-08-03 13:40:00,99.2,99.3,99.19,99.25,52842.0,77.3703,77.4483,77.3625,77.4093,52842.0
2015-08-03 13:50:00,99.26,99.29,99.18,99.19,60092.0,77.4171,77.4405,77.3547,77.3625,60092.0
2015-08-03 14:00:00,99.19,99.19,99.05,99.1,82623.0,77.3625,77.3625,77.2533,77.2923,82623.0
2015-08-03 14:10:00,99.1,99.13,99.03,99.06,34465.0,77.2923,77.3157,77.2377,77.2611,34465.0
2015-08-03 14:20:00,99.06,99.11,99.02,99.09,38556.0,77.2611,77.3001,77.2299,77.2845,38556.0
2015-08-03 14:30:00,99.1,99.2,99.08,99.2,43062.0,77.2923,77.3703,77.2767,77.3703,43062.0
2015-08-03 14:40:00,99.21,99.23,99.11,99.13,70857.0,77.3781,77.3937,77.3001,77.3157,70857.0
2015-08-03 14:50:00,99.12,99.14,99.05,99.14,47225.0,77.3079,77.3235,77.2533,77.3235,47225.0
2015-08-03 15:00:00,99.13,99.21,99.11,99.15,66568.0,77.3157,77.3781,77.3001,77.3313,66568.0
2015-08-03 15:10:00,99.15,99.26,99.12,99.25,64098.0,77.3313,77.4171,77.3079,77.4093,64098.0
2015-08-03 15:20:00,99.25,99.27,99.17,99.21,56480.0,77.4093,77.4249,77.3469,77.3781,56480.0
2015-08-03 15:30:00,99.21,99.34,99.17,99.33,111565.0,77.3781,77.4795,77.3469,77.4717,111565.0
2015-08-03 15:40:00,99.34,99.48,99.32,99.42,116113.0,77.4795,77.5887,77.4639,77.5419,116113.0
2015-08-03 15:50:00,99.43,99.46,99.35,99.42,261668.0,77.5497,77.5731,77.4873,77.5419,261668.0
2015-08-04 09:30:00,99.47,99.52,99.18,99.22,102238.0,77.5809,77.6199,77.3547,77.3859,102238.0
2015-08-04 09:40:00,99.25,99.3,99.19,99.21,59869.0,77.4093,77.4483,77.3625,77.3781,59869.0
2015-08-04 09:50:00,99.21,99.31,99.15,99.16,46274.0,77.3781,77.4561,77.3313,77.3391,46274.0
2015-08-04 10:00:00,99.17,99.18,99.05,99.08,68259.0,77.3469,77.3547,77.2533,77.2767,68259.0
2015-08-04 10:10:00,99.07,99.1,98.93,99.05,105534.0,77.2689,77.2923,77.1597,77.2533,105534.0
2015-08-04 10:20:00,99.05,99.23,98.98,99.19,160178.0,77.2533,77.3937,77.1987,77.3625,160178.0
2015-08-04 10:30:00,99.19,99.34,99.14,99.17,35434.0,77.3625,77.4795,77.3235,77.3469,35434.0
2015-08-04 10:40:00,99.18,99.22,99.07,99.16,52944.0,77.3547,77.3859,77.2689,77.3391,52944.0
2015-08-04 10:50:00,99.16,99.18,98.99,98.99,63019.0,77.3391,77.3547,77.2065,77.2065,63019.0
2015-08-04 11:00:00,98.99,99.02,98.97,98.97,47090.0,77.2065,77.2299,77.1909,77.1909,47090.0
2015-08-04 11:10:00,98.96,99.05,98.93,98.96,98414.0,77.1831,77.2533,77.1597,77.1831,98414.0
2015-08-04 11:20:00,98.97,99.02,98.91,98.97,91613.0,77.1909,77.2299,77.1441,77.1909,91613.0
2015-08-04 11:30:00,98.97,99.1,98.96,99.08,43280.0,77.1909,77.2923,77.1831,77.2767,43280.0
2015-08-04 11:40:00,99.09,99.21,99.09,99.21,35743.0,77.2845,77.3781,77.2845,77.3781,35743.0
2015-08-04 11:50:00,99.21,99.26,99.14,99.25,32826.0,77.3781,77.4171,77.3235,77.4093,32826.0
2015-08-04 12:00:00,99.26,99.37,99.24,99.33,41911.0,77.4171,77.5029,77.4015,77.4717,41911.0
2015-08-04 12:10:00,99.33,99.39,99.33,99.34,18688.0,77.4717,77.5185,77.4717,77.4795,18688.0
2015-08-04 12:20:00,99.34,99.34,99.27,99.32,30479.0,77.4795,77.4795,77.4249,77.4639,30479.0
2015-08-04 12:30:00,99.32,99.34,99.27,99.31,19312.0,77.4639,77.4795,77.4249,77.4561,19312.0
2015-08-04 12:40:00,99.31,99.32,99.19,99.24,30546.0,77.4561,77.4639,77.3625,77.4015,30546.0
2015-08-04 12:50:00,99.25,99.25,99.11,99.13,16123.0,77.4093,77.4093,77.3001,77.3157,16123.0
2015-08-04 13:00:00,99.12,99.12,99.06,99.11,22177.0,77.3079,77.3079,77.2611,77.3001,22177.0
2015-08-04 13:10:00,99.1,99.15,99.04,99.08,29533.0,77.2923,77.3313,77.2455,77.2767,29533.0
2015-08-04 13:20:00,99.08,99.17,99.06,99.16,22282.0,77.2767,77.3469,77.2611,77.3391,22282.0
2015-08-04 13:30:00,99.16,99.22,99.12,99.18,34470.0,77.3391,77.3859,77.3079,77.3547,34470.0
2015-08-04 13:40:00,99.18,99.21,99.07,99.08,48888.0,77.3547,77.3781,77.2689,77.2767,48888.0
2015-08-04 13:50:00,99.07,99.07,98.96,98.96,58563.0,77.2689,77.2689,77.1831,77.1831,58563.0
2015-08-04 14:00:00,98.95,98.98,98.81,98.84,79313.0,77.1753,77.1987,77.0661,77.0895,79313.0
2015-08-04 14:10:00,98.83,98.88,98.77,98.88,42278.0,77.0817,77.1207,77.0349,77.1207,42278.0
2015-08-04 14:20:00,98.89,98.91,98.82,98.85,32097.0,77.1285,77.1441,77.0739,77.0973,32097.0
2015-08-04 14:30:00,98.86,99.01,98.86,98.97,40784.0,77.1051,77.2221,77.1051,77.1909,40784.0
2015-08-04 14:40:00,98.97,99.1,98.93,99.1,52534.0,77.1909,77.2923,77.1597,77.2923,52534.0
2015-08-04 14:50:00,99.08,99.11,99.01,99.08,47737.0,77.2767,77.3001,77.2221,77.2767,47737.0
2015-08-04 15:00:00,99.1,99.19,99.06,99.16,47270.0,77.2923,77.3625,77.2611,77.3391,47270.0
2015-08-04 15:10:00,99.16,99.17,99.07,99.08,41005.0,77.3391,77.3469,77.2689,77.2767,41005.0
2015-08-04 15:20:00,99.1,99.13,99.03,99.12,52496.0,77.2923,77.3157,77.2377,77.3079,52496.0
2015-08-04 15:30:00,99.11,99.25,99.07,99.16,102768.0,77.3001,77.4093,77.2689,77.3391,102768.0
2015-08-04 15:40:00,99.15,99.21,99.11,99.17,111547.0,77.3313,77.3781,77.3001,77.3469,111547.0
2015-08-04 15:50:00,99.16,99.21,99.06,99.14,257529.0,77.3391,77.3781,77.2611,77.3235,257529.0
2015-08-05 09:30:00,99.83,99.99,99.58,99.62,159927.0,77.8616,77.9864,77.6666,77.6978,159927.0
2015-08-05 09:40:00,99.62,99.81,99.57,99.66,61011.0,77.6978,77.846,77.6588,77.729,61011.0
2015-08-05 09:50:00,99.65,99.83,99.63,99.65,77123.0,77.7212,77.8616,77.7056,77.7212,77123.0
2015-08-05 10:00:00,99.65,99.71,99.6,99.7,61670.0,77.7212,77.768,77.6822,77.7602,61670.0
2015-08-05 10:10:00,99.7,99.72,99.55,99.67,56527.0,77.7602,77.7758,77.6433,77.7368,56527.0
2015-08-05 10:20:00,99.67,99.75,99.64,99.69,65747.0,77.7368,77.7992,77.7134,77.7524,65747.0
2015-08-05 10:30:00,99.71,99.9,99.69,99.88,60250.0,77.768,77.9162,77.7524,77.9006,60250.0
2015-08-05 10:40:00,99.87,99.93,99.81,99.91,46840.0,77.8928,77.9396,77.846,77.924,46840.0
2015-08-05 10:50:00,99.92,99.94,99.85,99.9,52475.0,77.9318,77.9474,77.8772,77.9162,52475.0
2015-08-05 11:00:00,99.9,99.95,99.85,99.95,75202.0,77.9162,77.9552,77.8772,77.9552,75202.0
2015-08-05 11:10:00,99.95,100.07,99.93,100.05,107681.0,77.9552,78.0488,77.9396,78.0332,107681.0
2015-08-05 11:20:00,100.05,100.14,100.03,100.04,60291.0,78.0332,78.1034,78.0176,78.0254,60291.0
2015-08-05 11:30:00,100.05,100.06,99.95,99.99,39010.0,78.0332,78.041,77.9552,77.9864,39010.0
2015-08-05 11:40:00,99.98,100.02,99.97,100.01,52511.0,77.9786,78.0098,77.9708,78.002,52511.0
2015-08-05 11:50:00,100.0,100.02,99.83,99.87,48918.0,77.9942,78.0098,77.8616,77.8928,48918.0
2015-08-05 12:00:00,99.86,99.91,99.84,99.88,48645.0,77.885,77.924,77.8694,77.9006,48645.0
2015-08-05 12:10:00,99.87,99.9,99.58,99.59,84840.0,77.8928,77.9162,77.6666,77.6744,84840.0
2015-08-05 12:20:00,99.6,99.67,99.58,99.62,44532.0,77.6822,77.7368,77.6666,77.6978,44532.0
2015-08-05 12:30:00,99.6,99.61,99.41,99.44,59109.0,77.6822,77.69,77.5341,77.5575,59109.0
2015-08-05 12:40:00,99.42,99.56,99.35,99.53,75443.0,77.5419,77.6511,77.4873,77.6277,75443.0
2015-08-05 12:50:00,99.53,99.57,99.46,99.49,48883.0,77.6277,77.6588,77.5731,77.5965,48883.0
2015-08-05 13:00:00,99.52,99.52,99.44,99.45,37644.0,77.6199,77.6199,77.5575,77.5653,37644.0
2015-08-05 13:10:00,99.44,99.46,99.26,99.32,70917.0,77.5575,77.5731,77.4171,77.4639,70917.0
2015-08-05 13:20:00,99.32,99.46,99.3,99.43,36631.0,77.4639,77.5731,77.4483,77.5497,36631.0
2015-08-05 13:30:00,99.42,99.43,99.33,99.37,44792.0,77.5419,77.5497,77.4717,77.5029,44792.0
2015-08-05 13:40:00,99.38,99.49,99.37,99.46,25729.0,77.5107,77.5965,77.5029,77.5731,25729.0
2015-08-05 13:50:00,99.45,99.49,99.38,99.46,56077.0,77.5653,77.5965,77.5107,77.5731,56077.0
2015-08-05 14:00:00,99.45,99.47,99.38,99.4,54679.0,77.5653,77.5809,77.5107,77.5263,54679.0
2015-08-05 14:10:00,99.41,99.52,99.39,99.5,33836.0,77.5341,77.6199,77.5185,77.6043,33836.0
2015-08-05 14:20:00,99.51,99.64,99.5,99.58,37718.0,77.6121,77.7134,77.6043,77.6666,37718.0
2015-08-05 14:30:00,99.59,99.61,99.54,99.58,30987.0,77.6744,77.69,77.6355,77.6666,30987.0
2015-08-05 14:40:00,99.58,99.69,99.53,99.68,113281.0,77.6666,77.7524,77.6277,77.7446,113281.0
2015-08-05 14:50:00,99.67,99.7,99.51,99.53,114444.0,77.7368,77.7602,77.6121,77.6277,114444.0
2015-08-05 15:00:00,99.54,99.68,99.54,99.64,62736.0,77.6355,77.7446,77.6355,77.7134,62736.0
2015-08-05 15:10:00,99.65,99.71,99.63,99.67,74273.0,77.7212,77.768,77.7056,77.7368,74273.0
2015-08-05 15:20:00,99.66,99.71,99.61,99.62,78238.0,77.729,77.768,77.69,77.6978,78238.0
2015-08-05 15:30:00,99.62,99.69,99.61,99.64,78797.0,77.6978,77.7524,77.69,77.7134,78797.0
2015-08-05 15:40:00,99.64,99.8,99.61,99.79,132993.0,77.7134,77.8382,77.69,77.8304,132993.0
2015-08-05 15:50:00,99.8,99.85,99.74,99.8,230893.0,77.8382,77.8772,77.7914,77.8382,230893.0
2015-08-06 09:30:00,99.72,100.18,99.44,99.56,228899.0,77.7758,78.1346,77.5575,77.6511,228899.0
2015-08-06 09:40:00,99.58,99.65,99.39,99.44,156034.0,77.6666,77.7212,77.5185,77.5575,156034.0
2015-08-06 09:50:00,99.44,99.56,99.25,99.25,120459.0,77.5575,77.6511,77.4093,77.4093,120459.0
2015-08-06 10:00:00,99.27,99.49,99.21,99.43,173032.0,77.4249,77.5965,77.3781,77.5497,173032.0
2015-08-06 10:10:00,99.45,99.63,99.35,99.46,330782.0,77.5653,77.7056,77.4873,77.5731,330782.0
2015-08-06 10:20:00,99.49,99.54,99.37,99.45,90470.0,77.5965,77.6355,77.5029,77.5653,90470.0
2015-08-06 10:30:00,99.45,99.69,99.35,99.69,72952.0,77.5653,77.7524,77.4873,77.7524,72952.0
2015-08-06 10:40:00,99.7,99.77,99.49,99.59,125611.0,77.7602,77.8148,77.5965,77.6744,125611.0
2015-08-06 10:50:00,99.59,99.72,99.58,99.7,97514.0,77.6744,77.7758,77.6666,77.7602,97514.0
2015-08-06 11:00:00,99.69,99.77,99.66,99.75,157269.0,77.7524,77.8148,77.729,77.7992,157269.0
2015-08-06 11:10:00,99.76,99.88,99.67,99.77,451288.0,77.807,77.9006,77.7368,77.8148,451288.0
2015-08-06 11:20:00,99.77,99.99,99.72,99.76,99269.0,77.8148,77.9864,77.7758,77.807,99269.0
2015-08-06 11:30:00,99.76,99.85,99.64,99.7,81449.0,77.807,77.8772,77.7134,77.7602,81449.0
2015-08-06 11:40:00,99.7,99.95,99.69,99.89,81652.0,77.7602,77.9552,77.7524,77.9084,81652.0
2015-08-06 11:50:00,99.9,99.97,99.7,99.72,189225.0,77.9162,77.9708,77.7602,77.7758,189225.0
2015-08-06 12:00:00,99.7,99.79,99.7,99.76,108583.0,77.7602,77.8304,77.7602,77.807,108583.0
2015-08-06 12:10:00,99.77,99.84,99.74,99.75,90261.0,77.8148,77.8694,77.7914,77.7992,90261.0
2015-08-06 12:20:00,99.76,99.78,99.67,99.77,109599.0,77.807,77.8226,77.7368,77.8148,109599.0
2015-08-06 12:30:00,99.77,99.81,99.74,99.75,221109.0,77.8148,77.846,77.7914,77.7992,221109.0
2015-08-06 12:40:00,99.76,99.83,99.74,99.8,116524.0,77.807,77.8616,77.7914,77.8382,116524.0
2015-08-06 12:50:00,99.8,99.82,99.59,99.65,88437.0,77.8382,77.8538,77.6744,77.7212,88437.0
2015-08-06 13:00:00,99.64,99.8,99.61,99.77,106084.0,77.7134,77.8382,77.69,77.8148,106084.0
2015-08-06 13:10:00,99.76,99.82,99.72,99.8,67579.0,77.807,77.8538,77.7758,77.8382,67579.0
2015-08-06 13:20:00,99.8,99.85,99.77,99.81,72193.0,77.8382,77.8772,77.8148,77.846,72193.0
2015-08-06 13:30:00,99.81,99.83,99.78,99.8,62414.0,77.846,77.8616,77.8226,77.8382,62414.0
2015-08-06 13:40:00,99.8,99.84,99.78,99.8,71905.0,77.8382,77.8694,77.8226,77.8382,71905.0
2015-08-06 13:50:00,99.81,99.81,99.68,99.68,77754.0,77.846,77.846,77.7446,77.7446,77754.0
2015-08-06 14:00:00,99.68,99.79,99.67,99.77,65129.0,77.7446,77.8304,77.7368,77.8148,65129.0
2015-08-06 14:10:00,99.78,99.78,99.69,99.75,108465.0,77.8226,77.8226,77.7524,77.7992,108465.0
2015-08-06 14:20:00,99.75,99.8,99.74,99.8,210864.0,77.7992,77.8382,77.7914,77.8382,210864.0
2015-08-06 14:30:00,99.8,99.8,99.73,99.74,104386.0,77.8382,77.8382,77.7836,77.7914,104386.0
2015-08-06 14:40:00,99.74,99.8,99.71,99.71,151063.0,77.7914,77.8382,77.768,77.768,151063.0
2015-08-06 14:50:00,99.71,99.72,99.61,99.65,140517.0,77.768,77.7758,77.69,77.7212,140517.0
2015-08-06 15:00:00,99.65,99.71,99.64,99.64,141239.0,77.7212,77.768,77.7134,77.7134,141239.0
2015-08-06 15:10:00,99.64,99.65,99.55,99.56,196709.0,77.7134,77.7212,77.6433,77.6511,196709.0
2015-08-06 15:20:00,99.55,99.56,99.44,99.44,198188.0,77.6433,77.6511,77.5575,77.5575,198188.0
2015-08-06 15:30:00,99.45,99.49,99.4,99.49,226780.0,77.5653,77.5965,77.5263,77.5965,226780.0
2015-08-06 15:40:00,99.49,99.5,99.39,99.44,319496.0,77.5965,77.6043,77.5185,77.5575,319496.0
2015-08-06 15:50:00,99.45,99.47,99.33,99.35,510135.0,77.5653,77.5809,77.4717,77.4873,510135.0
2015-08-07 09:30:00,99.29,99.42,98.87,98.98,132736.0,77.4405,77.5419,77.1129,77.1987,132736.0
2015-08-07 09:40:00,98.96,99.03,98.46,98.71,133313.0,77.1831,77.2377,76.7931,76.9881,133313.0
2015-08-07 09:50:00,98.71,99.02,98.68,98.88,98415.0,76.9881,77.2299,76.9647,77.1207,98415.0
2015-08-07 10:00:00,98.87,98.97,98.78,98.94,50866.0,77.1129,77.1909,77.0427,77.1675,50866.0
2015-08-07 10:10:00,98.94,98.94,98.73,98.73,53418.0,77.1675,77.1675,77.0037,77.0037,53418.0
2015-08-07 10:20:00,98.75,98.75,98.6,98.68,83187.0,77.0193,77.0193,76.9023,76.9647,83187.0
2015-08-07 10:30:00,98.67,98.75,98.61,98.72,76658.0,76.9569,77.0193,76.9101,76.9959,76658.0
2015-08-07 10:40:00,98.72,98.76,98.66,98.72,58568.0,76.9959,77.0271,76.9491,76.9959,58568.0
2015-08-07 10:50:00,98.72,98.73,98.52,98.55,51894.0,76.9959,77.0037,76.8399,76.8633,51894.0
2015-08-07 11:00:00,98.54,98.56,98.46,98.52,64699.0,76.8555,76.8711,76.7931,76.8399,64699.0
2015-08-07 11:10:00,98.51,98.61,98.47,98.49,133815.0,76.8321,76.9101,76.8009,76.8165,133815.0
2015-08-07 11:20:00,98.49,98.67,98.45,98.67,68718.0,76.8165,76.9569,76.7853,76.9569,68718.0
2015-08-07 11:30:00,98.66,98.69,98.53,98.54,48022.0,76.9491,76.9725,76.8477,76.8555,48022.0
2015-08-07 11:40:00,98.54,98.65,98.52,98.58,51439.0,76.8555,76.9413,76.8399,76.8867,51439.0
2015-08-07 11:50:00,98.58,98.7,98.58,98.66,61687.0,76.8867,76.9803,76.8867,76.9491,61687.0
2015-08-07 12:00:00,98.67,98.7,98.62,98.69,39499.0,76.9569,76.9803,76.9179,76.9725,39499.0
2015-08-07 12:10:00,98.68,98.71,98.56,98.57,64919.0,76.9647,76.9881,76.8711,76.8789,64919.0
2015-08-07 12:20:00,98.56,98.76,98.46,98.73,117303.0,76.8711,77.0271,76.7931,77.0037,117303.0
2015-08-07 12:30:00,98.71,98.81,98.65,98.75,49248.0,76.9881,77.0661,76.9413,77.0193,49248.0
2015-08-07 12:40:00,98.75,98.75,98.61,98.63,34198.0,77.0193,77.0193,76.9101,76.9257,34198.0
2015-08-07 12:50:00,98.62,98.66,98.57,98.62,23425.0,76.9179,76.9491,76.8789,76.9179,23425.0
2015-08-07 13:00:00,98.62,98.7,98.58,98.65,41870.0,76.9179,76.9803,76.8867,76.9413,41870.0
2015-08-07 13:10:00,98.63,98.72,98.6,98.66,32404.0,76.9257,76.9959,76.9023,76.9491,32404.0
2015-08-07 13:20:00,98.65,98.71,98.61,98.68,34326.0,76.9413,76.9881,76.9101,76.9647,34326.0
2015-08-07 13:30:00,98.67,98.75,98.67,98.74,62764.0,76.9569,77.0193,76.9569,77.0115,62764.0
2015-08-07 13:40:00,98.73,98.77,98.68,98.76,41399.0,77.0037,77.0349,76.9647,77.0271,41399.0
2015-08-07 13:50:00,98.75,98.91,98.73,98.75,67877.0,77.0193,77.1441,77.0037,77.0193,67877.0
2015-08-07 14:00:00,98.74,98.74,98.61,98.71,37871.0,77.0115,77.0115,76.9101,76.9881,37871.0
2015-08-07 14:10:00,98.69,98.8,98.69,98.71,33285.0,76.9725,77.0583,76.9725,76.9881,33285.0
2015-08-07 14:20:00,98.7,98.81,98.67,98.75,39348.0,76.9803,77.0661,76.9569,77.0193,39348.0
2015-08-07 14:30:00,98.77,98.84,98.72,98.83,52989.0,77.0349,77.0895,76.9959,77.0817,52989.0
2015-08-07 14:40:00,98.82,98.83,98.74,98.77,34959.0,77.0739,77.0817,77.0115,77.0349,34959.0
2015-08-07 14:50:00,98.78,98.79,98.66,98.74,42275.0,77.0427,77.0505,76.9491,77.0115,42275.0
2015-08-07 15:00:00,98.74,98.8,98.7,98.78,67695.0,77.0115,77.0583,76.9803,77.0427,67695.0
2015-08-07 15:10:00,98.79,98.82,98.69,98.78,82302.0,77.0505,77.0739,76.9725,77.0427,82302.0
2015-08-07 15:20:00,98.77,99.03,98.76,98.95,114932.0,77.0349,77.2377,77.0271,77.1753,114932.0
2015-08-07 15:30:00,98.97,99.07,98.97,99.02,102162.0,77.1909,77.2689,77.1909,77.2299,102162.0
2015-08-07 15:40:00,99.03,99.04,98.89,98.95,110940.0,77.2377,77.2455,77.1285,77.1753,110940.0
2015-08-07 15:50:00,98.94,99.0,98.86,98.92,324125.0,77.1675,77.2143,77.1051,77.1519,324125.0
2015-08-10 09:30:00,99.49,99.95,99.3,99.64,253247.0,77.5965,77.9552,77.4483,77.7134,253247.0
2015-08-10 09:40:00,99.63,99.74,99.43,99.48,89997.0,77.7056,77.7914,77.5497,77.5887,89997.0
2015-08-10 09:50:00,99.46,99.47,99.08,99.2,140626.0,77.5731,77.5809,77.2767,77.3703,140626.0
2015-08-10 10:00:00,99.16,99.31,99.16,99.3,81411.0,77.3391,77.4561,77.3391,77.4483,81411.0
2015-08-10 10:10:00,99.3,99.31,99.13,99.16,82220.0,77.4483,77.4561,77.3157,77.3391,82220.0
2015-08-10 10:20:00,99.16,99.19,99.04,99.08,74938.0,77.3391,77.3625,77.2455,77.2767,74938.0
2015-08-10 10:30:00,99.07,99.08,99.02,99.04,58302.0,77.2689,77.2767,77.2299,77.2455,58302.0
2015-08-10 10:40:00,99.04,99.08,98.9,99.04,72152.0,77.2455,77.2767,77.1363,77.2455,72152.0
2015-08-10 10:50:00,99.04,99.04,98.87,98.94,86282.0,77.2455,77.2455,77.1129,77.1675,86282.0
2015-08-10 11:00:00,98.94,99.17,98.94,99.16,59481.0,77.1675,77.3469,77.1675,77.3391,59481.0
2015-08-10 11:10:00,99.14,99.23,99.12,99.18,69327.0,77.3235,77.3937,77.3079,77.3547,69327.0
2015-08-10 11:20:00,99.18,99.24,99.13,99.18,46565.0,77.3547,77.4015,77.3157,77.3547,46565.0
2015-08-10 11:30:00,99.19,99.27,99.18,99.23,39882.0,77.3625,77.4249,77.3547,77.3937,39882.0
2015-08-10 11:40:00,99.22,99.24,99.11,99.14,48829.0,77.3859,77.4015,77.3001,77.3235,48829.0
2015-08-10 11:50:00,99.13,99.2,99.1,99.1,35604.0,77.3157,77.3703,77.2923,77.2923,35604.0
2015-08-10 12:00:00,99.1,99.16,99.09,99.15,23764.0,77.2923,77.3391,77.2845,77.3313,23764.0
2015-08-10 12:10:00,99.14,99.25,99.13,99.25,75719.0,77.3235,77.4093,77.3157,77.4093,75719.0
2015-08-10 12:20:00,99.24,99.31,99.1,99.12,69624.0,77.4015,77.4561,77.2923,77.3079,69624.0
2015-08-10 12:30:00,99.1,99.13,99.07,99.07,23610.0,77.2923,77.3157,77.2689,77.2689,23610.0
2015-08-10 12:40:00,99.08,99.09,99.01,99.05,20508.0,77.2767,77.2845,77.2221,77.2533,20508.0
2015-08-10 12:50:00,99.06,99.08,99.01,99.04,26390.0,77.2611,77.2767,77.2221,77.2455,26390.0
2015-08-10 13:00:00,99.04,99.1,99.0,99.09,42655.0,77.2455,77.2923,77.2143,77.2845,42655.0
2015-08-10 13:10:00,99.09,99.24,99.08,99.22,49742.0,77.2845,77.4015,77.2767,77.3859,49742.0
2015-08-10 13:20:00,99.23,99.39,99.23,99.36,43000.0,77.3937,77.5185,77.3937,77.4951,43000.0
2015-08-10 13:30:00,99.36,99.43,99.33,99.41,54929.0,77.4951,77.5497,77.4717,77.5341,54929.0
2015-08-10 13:40:00,99.4,99.45,99.3,99.3,42455.0,77.5263,77.5653,77.4483,77.4483,42455.0
2015-08-10 13:50:00,99.31,99.44,99.3,99.43,42776.0,77.4561,77.5575,77.4483,77.5497,42776.0
2015-08-10 14:00:00,99.42,99.47,99.27,99.28,56929.0,77.5419,77.5809,77.4249,77.4327,56929.0
2015-08-10 14:10:00,99.28,99.37,99.26,99.28,58992.0,77.4327,77.5029,77.4171,77.4327,58992.0
2015-08-10 14:20:00,99.27,99.28,99.18,99.19,45245.0,77.4249,77.4327,77.3547,77.3625,45245.0
2015-08-10 14:30:00,99.18,99.24,99.18,99.2,35783.0,77.3547,77.4015,77.3547,77.3703,35783.0
2015-08-10 14:40:00,99.2,99.26,99.2,99.22,30374.0,77.3703,77.4171,77.3703,77.3859,30374.0
2015-08-10 14:50:00,99.22,99.23,99.14,99.22,49390.0,77.3859,77.3937,77.3235,77.3859,49390.0
2015-08-10 15:00:00,99.21,99.36,99.21,99.35,73913.0,77.3781,77.4951,77.3781,77.4873,73913.0
2015-08-10 15:10:00,99.36,99.39,99.31,99.31,61785.0,77.4951,77.5185,77.4561,77.4561,61785.0
2015-08-10 15:20:00,99.31,99.34,99.23,99.24,80494.0,77.4561,77.4795,77.3937,77.4015,80494.0
2015-08-10 15:30:00,99.25,99.27,99.22,99.25,64618.0,77.4093,77.4249,77.3859,77.4093,64618.0
2015-08-10 15:40:00,99.24,99.33,99.22,99.29,135028.0,77.4015,77.4717,77.3859,77.4405,135028.0
2015-08-10 15:50:00,99.29,99.4,99.21,99.34,356038.0,77.4405,77.5263,77.3781,77.4795,356038.0
2015-08-11 09:30:00,98.71,98.88,98.57,98.65,153564.0,76.9881,77.1207,76.8789,76.9413,153564.0
2015-08-11 09:40:00,98.68,98.85,98.52,98.78,73207.0,76.9647,77.0973,76.8399,77.0427,73207.0
2015-08-11 09:50:00,98.77,98.96,98.73,98.96,56142.0,77.0349,77.1831,77.0037,77.1831,56142.0
2015-08-11 10:00:00,98.94,99.07,98.8,99.06,73491.0,77.1675,77.2689,77.0583,77.2611,73491.0
2015-08-11 10:10:00,99.06,99.11,98.99,99.05,65687.0,77.2611,77.3001,77.2065,77.2533,65687.0
2015-08-11 10:20:00,99.06,99.17,98.99,98.99,90060.0,77.2611,77.3469,77.2065,77.2065,90060.0
2015-08-11 10:30:00,98.97,98.99,98.82,98.88,64506.0,77.1909,77.2065,77.0739,77.1207,64506.0
2015-08-11 10:40:00,98.86,99.0,98.85,98.89,55288.0,77.1051,77.2143,77.0973,77.1285,55288.0
2015-08-11 10:50:00,98.9,98.94,98.78,98.78,40911.0,77.1363,77.1675,77.0427,77.0427,40911.0
2015-08-11 11:00:00,98.78,98.83,98.68,98.7,50577.0,77.0427,77.0817,76.9647,76.9803,50577.0
2015-08-11 11:10:00,98.69,98.75,98.64,98.74,141967.0,76.9725,77.0193,76.9335,77.0115,141967.0
2015-08-11 11:20:00,98.74,98.75,98.65,98.68,54893.0,77.0115,77.0193,76.9413,76.9647,54893.0
2015-08-11 11:30:00,98.67,98.7,98.58,98.65,64413.0,76.9569,76.9803,76.8867,76.9413,64413.0
2015-08-11 11:40:00,98.65,98.68,98.48,98.51,44318.0,76.9413,76.9647,76.8087,76.8321,44318.0
2015-08-11 11:50:00,98.5,98.54,98.4,98.47,61541.0,76.8243,76.8555,76.7463,76.8009,61541.0
2015-08-11 12:00:00,98.47,98.53,98.42,98.53,59698.0,76.8009,76.8477,76.7619,76.8477,59698.0
2015-08-11 12:10:00,98.52,98.55,98.45,98.47,41836.0,76.8399,76.8633,76.7853,76.8009,41836.0
2015-08-11 12:20:00,98.47,98.56,98.41,98.55,44514.0,76.8009,76.8711,76.7541,76.8633,44514.0
2015-08-11 12:30:00,98.54,98.6,98.54,98.59,31424.0,76.8555,76.9023,76.8555,76.8945,31424.0
2015-08-11 12:40:00,98.6,98.71,98.59,98.59,53960.0,76.9023,76.9881,76.8945,76.8945,53960.0
2015-08-11 12:50:00,98.6,98.66,98.59,98.61,148002.0,76.9023,76.9491,76.8945,76.9101,148002.0
2015-08-11 13:00:00,98.61,98.61,98.41,98.41,82773.0,76.9101,76.9101,76.7541,76.7541,82773.0
2015-08-11 13:10:00,98.4,98.52,98.4,98.52,57347.0,76.7463,76.8399,76.7463,76.8399,57347.0
2015-08-11 13:20:00,98.52,98.62,98.48,98.61,49543.0,76.8399,76.9179,76.8087,76.9101,49543.0
2015-08-11 13:30:00,98.62,98.62,98.49,98.58,55801.0,76.9179,76.9179,76.8165,76.8867,55801.0
2015-08-11 13:40:00,98.58,98.68,98.57,98.65,32433.0,76.8867,76.9647,76.8789,76.9413,32433.0
2015-08-11 13:50:00,98.65,98.67,98.53,98.55,51027.0,76.9413,76.9569,76.8477,76.8633,51027.0
2015-08-11 14:00:00,98.55,98.61,98.48,98.6,63208.0,76.8633,76.9101,76.8087,76.9023,63208.0
2015-08-11 14:10:00,98.59,98.6,98.51,98.56,57326.0,76.8945,76.9023,76.8321,76.8711,57326.0
2015-08-11 14:20:00,98.57,98.76,98.56,98.72,53487.0,76.8789,77.0271,76.8711,76.9959,53487.0
2015-08-11 14:30:00,98.72,98.72,98.62,98.7,39386.0,76.9959,76.9959,76.9179,76.9803,39386.0
2015-08-11 14:40:00,98.71,98.75,98.68,98.68,63783.0,76.9881,77.0193,76.9647,76.9647,63783.0
2015-08-11 14:50:00,98.68,98.77,98.6,98.71,69760.0,76.9647,77.0349,76.9023,76.9881,69760.0
2015-08-11 15:00:00,98.72,98.77,98.67,98.68,46022.0,76.9959,77.0349,76.9569,76.9647,46022.0
2015-08-11 15:10:00,98.68,98.78,98.66,98.75,55215.0,76.9647,77.0427,76.9491,77.0193,55215.0
2015-08-11 15:20:00,98.74,98.78,98.71,98.73,67633.0,77.0115,77.0427,76.9881,77.0037,67633.0
2015-08-11 15:30:00,98.72,98.81,98.67,98.8,81787.0,76.9959,77.0661,76.9569,77.0583,81787.0
2015-08-11 15:40:00,98.8,98.87,98.77,98.84,97716.0,77.0583,77.1129,77.0349,77.0895,97716.0
2015-08-11 15:50:00,98.84,98.95,98.79,98.81,306698.0,77.0895,77.1753,77.0505,77.0661,306698.0
2015-08-12 09:30:00,98.27,98.27,97.77,98.06,149833.0,76.6449,76.6449,76.255,76.4811,149833.0
2015-08-12 09:40:00,98.06,98.08,97.73,97.82,103610.0,76.4811,76.4967,76.2238,76.294,103610.0
2015-08-12 09:50:00,97.83,98.01,97.82,97.86,75101.0,76.3018,76.4421,76.294,76.3251,75101.0
2015-08-12 10:00:00,97.86,97.96,97.58,97.72,168693.0,76.3251,76.4031,76.1068,76.216,168693.0
2015-08-12 10:10:00,97.71,97.79,97.38,97.56,185171.0,76.2082,76.2706,75.9508,76.0912,185171.0
2015-08-12 10:20:00,97.56,97.65,97.41,97.5,108216.0,76.0912,76.1614,75.9742,76.0444,108216.0
2015-08-12 10:30:00,97.48,97.59,97.41,97.55,107971.0,76.0288,76.1146,75.9742,76.0834,107971.0
2015-08-12 10:40:00,97.53,97.53,97.38,97.46,133034.0,76.0678,76.0678,75.9508,76.0132,133034.0
2015-08-12 10:50:00,97.46,97.57,97.32,97.38,68597.0,76.0132,76.099,75.904,75.9508,68597.0
2015-08-12 11:00:00,97.38,97.63,97.37,97.53,94136.0,75.9508,76.1458,75.943,76.0678,94136.0
2015-08-12 11:10:00,97.53,97.59,97.43,97.56,66292.0,76.0678,76.1146,75.9898,76.0912,66292.0
2015-08-12 11:20:00,97.55,97.65,97.45,97.63,50565.0,76.0834,76.1614,76.0054,76.1458,50565.0
2015-08-12 11:30:00,97.65,97.65,97.45,97.48,52183.0,76.1614,76.1614,76.0054,76.0288,52183.0
2015-08-12 11:40:00,97.49,97.49,97.4,97.4,49971.0,76.0366,76.0366,75.9664,75.9664,49971.0
2015-08-12 11:50:00,97.41,97.42,97.23,97.27,68603.0,75.9742,75.982,75.8338,75.865,68603.0
2015-08-12 12:00:00,97.28,97.31,97.25,97.31,42688.0,75.8728,75.8962,75.8494,75.8962,42688.0
2015-08-12 12:10:00,97.33,97.44,97.31,97.4,47058.0,75.9118,75.9976,75.8962,75.9664,47058.0
2015-08-12 12:20:00,97.4,97.67,97.4,97.63,46438.0,75.9664,76.177,75.9664,76.1458,46438.0
2015-08-12 12:30:00,97.63,97.84,97.63,97.75,39862.0,76.1458,76.3095,76.1458,76.2394,39862.0
2015-08-12 12:40:00,97.76,97.84,97.71,97.73,61058.0,76.2472,76.3095,76.2082,76.2238,61058.0
2015-08-12 12:50:00,97.71,97.78,97.64,97.65,46882.0,76.2082,76.2628,76.1536,76.1614,46882.0
2015-08-12 13:00:00,97.65,97.86,97.64,97.76,33917.0,76.1614,76.3251,76.1536,76.2472,33917.0
2015-08-12 13:10:00,97.77,97.87,97.75,97.87,45031.0,76.255,76.3329,76.2394,76.3329,45031.0
2015-08-12 13:20:00,97.88,97.94,97.85,97.85,34205.0,76.3407,76.3875,76.3173,76.3173,34205.0
2015-08-12 13:30:00,97.86,97.87,97.76,97.85,32912.0,76.3251,76.3329,76.2472,76.3173,32912.0
2015-08-12 13:40:00,97.85,97.94,97.82,97.91,34941.0,76.3173,76.3875,76.294,76.3641,34941.0
2015-08-12 13:50:00,97.91,98.03,97.87,98.0,89467.0,76.3641,76.4577,76.3329,76.4343,89467.0
2015-08-12 14:00:00,98.0,98.01,97.83,97.96,62982.0,76.4343,76.4421,76.3018,76.4031,62982.0
2015-08-12 14:10:00,97.97,98.0,97.87,97.89,116503.0,76.4109,76.4343,76.3329,76.3485,116503.0
2015-08-12 14:20:00,97.89,97.94,97.79,97.85,67788.0,76.3485,76.3875,76.2706,76.3173,67788.0
2015-08-12 14:30:00,97.85,98.02,97.82,97.99,58143.0,76.3173,76.4499,76.294,76.4265,58143.0
2015-08-12 14:40:00,98.0,98.1,97.97,98.08,98455.0,76.4343,76.5123,76.4109,76.4967,98455.0
2015-08-12 14:50:00,98.08,98.17,98.02,98.15,60633.0,76.4967,76.5669,76.4499,76.5513,60633.0
2015-08-12 15:00:00,98.16,98.25,98.15,98.22,53020.0,76.5591,76.6293,76.5513,76.6059,53020.0
2015-08-12 15:10:00,98.24,98.25,98.05,98.13,80885.0,76.6215,76.6293,76.4733,76.5357,80885.0
2015-08-12 15:20:00,98.13,98.33,98.08,98.29,69750.0,76.5357,76.6917,76.4967,76.6605,69750.0
2015-08-12 15:30:00,98.28,98.43,98.25,98.4,184183.0,76.6527,76.7697,76.6293,76.7463,184183.0
2015-08-12 15:40:00,98.39,98.4,98.21,98.23,168650.0,76.7385,76.7463,76.5981,76.6137,168650.0
2015-08-12 15:50:00,98.22,98.38,98.18,98.3,338997.0,76.6059,76.7307,76.5747,76.6683,338997.0
2015-08-13 09:30:00,98.07,98.4,98.0,98.08,148974.0,76.4889,76.7463,76.4343,76.4967,148974.0
2015-08-13 09:40:00,98.03,98.46,97.99,98.45,82227.0,76.4577,76.7931,76.4265,76.7853,82227.0
2015-08-13 09:50:00,98.44,98.49,98.28,98.36,62059.0,76.7775,76.8165,76.6527,76.7151,62059.0
2015-08-13 10:00:00,98.34,98.41,98.27,98.41,67119.0,76.6995,76.7541,76.6449,76.7541,67119.0
2015-08-13 10:10:00,98.4,98.42,98.32,98.34,51706.0,76.7463,76.7619,76.6839,76.6995,51706.0
2015-08-13 10:20:00,98.34,98.47,98.3,98.44,70473.0,76.6995,76.8009,76.6683,76.7775,70473.0
2015-08-13 10:30:00,98.46,98.74,98.43,98.72,101622.0,76.7931,77.0115,76.7697,76.9959,101622.0
2015-08-13 10:40:00,98.73,98.8,98.7,98.78,91937.0,77.0037,77.0583,76.9803,77.0427,91937.0
2015-08-13 10:50:00,98.78,98.87,98.7,98.85,83462.0,77.0427,77.1129,76.9803,77.0973,83462.0
2015-08-13 11:00:00,98.85,98.99,98.79,98.82,155429.0,77.0973,77.2065,77.0505,77.0739,155429.0
2015-08-13 11:10:00,98.82,99.07,98.81,99.05,105866.0,77.0739,77.2689,77.0661,77.2533,105866.0
2015-08-13 11:20:00,99.06,99.16,99.05,99.12,129167.0,77.2611,77.3391,77.2533,77.3079,129167.0
2015-08-13 11:30:00,99.13,99.25,99.08,99.12,136518.0,77.3157,77.4093,77.2767,77.3079,136518.0
2015-08-13 11:40:00,99.13,99.34,99.11,99.32,63907.0,77.3157,77.4795,77.3001,77.4639,63907.0
2015-08-13 11:50:00,99.32,99.36,99.22,99.23,72809.0,77.4639,77.4951,77.3859,77.3937,72809.0
2015-08-13 12:00:00,99.24,99.41,99.23,99.39,112826.0,77.4015,77.5341,77.3937,77.5185,112826.0
2015-08-13 12:10:00,99.39,99.4,99.29,99.33,66153.0,77.5185,77.5263,77.4405,77.4717,66153.0
2015-08-13 12:20:00,99.34,99.5,99.3,99.47,90011.0,77.4795,77.6043,77.4483,77.5809,90011.0
2015-08-13 12:30:00,99.47,99.53,99.45,99.48,49523.0,77.5809,77.6277,77.5653,77.5887,49523.0
2015-08-13 12:40:00,99.47,99.63,99.42,99.54,136532.0,77.5809,77.7056,77.5419,77.6355,136532.0
2015-08-13 12:50:00,99.54,99.58,99.52,99.52,43780.0,77.6355,77.6666,77.6199,77.6199,43780.0
2015-08-13 13:00:00,99.51,99.71,99.48,99.65,95191.0,77.6121,77.768,77.5887,77.7212,95191.0
2015-08-13 13:10:00,99.64,99.71,99.58,99.63,60823.0,77.7134,77.768,77.6666,77.7056,60823.0
2015-08-13 13:20:00,99.64,99.74,99.64,99.73,50318.0,77.7134,77.7914,77.7134,77.7836,50318.0
2015-08-13 13:30:00,99.73,99.81,99.64,99.67,83284.0,77.7836,77.846,77.7134,77.7368,83284.0
2015-08-13 13:40:00,99.67,99.75,99.61,99.7,74978.0,77.7368,77.7992,77.69,77.7602,74978.0
2015-08-13 13:50:00,99.7,99.73,99.58,99.71,56166.0,77.7602,77.7836,77.6666,77.768,56166.0
2015-08-13 14:00:00,99.72,99.79,99.67,99.73,68355.0,77.7758,77.8304,77.7368,77.7836,68355.0
2015-08-13 14:10:00,99.73,99.78,99.72,99.73,47164.0,77.7836,77.8226,77.7758,77.7836,47164.0
2015-08-13 14:20:00,99.74,99.82,99.73,99.81,49237.0,77.7914,77.8538,77.7836,77.846,49237.0
2015-08-13 14:30:00,99.81,99.82,99.71,99.73,60553.0,77.846,77.8538,77.768,77.7836,60553.0
2015-08-13 14:40:00,99.73,99.76,99.72,99.74,58207.0,77.7836,77.807,77.7758,77.7914,58207.0
2015-08-13 14:50:00,99.74,99.81,99.72,99.72,108849.0,77.7914,77.846,77.7758,77.7758,108849.0
2015-08-13 15:00:00,99.72,99.73,99.51,99.51,92213.0,77.7758,77.7836,77.6121,77.6121,92213.0
2015-08-13 15:10:00,99.52,99.63,99.52,99.63,202766.0,77.6199,77.7056,77.6199,77.7056,202766.0
2015-08-13 15:20:00,99.62,99.63,99.5,99.53,109327.0,77.6978,77.7056,77.6043,77.6277,109327.0
2015-08-13 15:30:00,99.53,99.55,99.31,99.43,177138.0,77.6277,77.6433,77.4561,77.5497,177138.0
2015-08-13 15:40:00,99.44,99.57,99.43,99.46,181824.0,77.5575,77.6588,77.5497,77.5731,181824.0
2015-08-13 15:50:00,99.46,99.5,99.35,99.39,347634.0,77.5731,77.6043,77.4873,77.5185,347634.0
2015-08-14 09:30:00,99.05,99.31,98.72,99.23,130371.0,77.2533,77.4561,76.9959,77.3937,130371.0
2015-08-14 09:40:00,99.23,99.26,99.04,99.15,120010.0,77.3937,77.4171,77.2455,77.3313,120010.0
2015-08-14 09:50:00,99.16,99.45,99.11,99.19,69336.0,77.3391,77.5653,77.3001,77.3625,69336.0
2015-08-14 10:00:00,99.2,99.23,98.99,99.12,64582.0,77.3703,77.3937,77.2065,77.3079,64582.0
2015-08-14 10:10:00,99.12,99.39,99.12,99.29,74121.0,77.3079,77.5185,77.3079,77.4405,74121.0
2015-08-14 10:20:00,99.32,99.32,99.12,99.13,62830.0,77.4639,77.4639,77.3079,77.3157,62830.0
2015-08-14 10:30:00,99.14,99.2,99.06,99.14,57389.0,77.3235,77.3703,77.2611,77.3235,57389.0
2015-08-14 10:40:00,99.14,99.15,99.01,99.02,61935.0,77.3235,77.3313,77.2221,77.2299,61935.0
2015-08-14 10:50:00,99.02,99.09,98.99,99.01,69283.0,77.2299,77.2845,77.2065,77.2221,69283.0
2015-08-14 11:00:00,99.0,99.05,98.77,98.78,76389.0,77.2143,77.2533,77.0349,77.0427,76389.0
2015-08-14 11:10:00,98.78,98.78,98.72,98.76,78104.0,77.0427,77.0427,76.9959,77.0271,78104.0
2015-08-14 11:20:00,98.76,98.93,98.75,98.91,78395.0,77.0271,77.1597,77.0193,77.1441,78395.0
2015-08-14 11:30:00,98.9,98.92,98.8,98.86,50282.0,77.1363,77.1519,77.0583,77.1051,50282.0
2015-08-14 11:40:00,98.85,99.06,98.85,99.01,73522.0,77.0973,77.2611,77.0973,77.2221,73522.0
2015-08-14 11:50:00,99.02,99.1,99.01,99.07,68059.0,77.2299,77.2923,77.2221,77.2689,68059.0
2015-08-14 12:00:00,99.08,99.11,99.04,99.09,68142.0,77.2767,77.3001,77.2455,77.2845,68142.0
2015-08-14 12:10:00,99.07,99.11,99.05,99.11,30638.0,77.2689,77.3001,77.2533,77.3001,30638.0
2015-08-14 12:20:00,99.1,99.12,99.08,99.12,31780.0,77.2923,77.3079,77.2767,77.3079,31780.0
2015-08-14 12:30:00,99.11,99.25,99.1,99.2,52839.0,77.3001,77.4093,77.2923,77.3703,52839.0
2015-08-14 12:40:00,99.2,99.27,99.18,99.2,75306.0,77.3703,77.4249,77.3547,77.3703,75306.0
2015-08-14 12:50:00,99.19,99.27,99.18,99.27,30749.0,77.3625,77.4249,77.3547,77.4249,30749.0
2015-08-14 13:00:00,99.27,99.31,99.2,99.22,37424.0,77.4249,77.4561,77.3703,77.3859,37424.0
2015-08-14 13:10:00,99.23,99.36,99.22,99.36,35920.0,77.3937,77.4951,77.3859,77.4951,35920.0
2015-08-14 13:20:00,99.36,99.52,99.34,99.52,74316.0,77.4951,77.6199,77.4795,77.6199,74316.0
2015-08-14 13:30:00,99.52,99.56,99.3,99.3,62082.0,77.6199,77.6511,77.4483,77.4483,62082.0
2015-08-14 13:40:00,99.3,99.31,99.23,99.26,60476.0,77.4483,77.4561,77.3937,77.4171,60476.0
2015-08-14 13:50:00,99.25,99.34,99.25,99.32,43302.0,77.4093,77.4795,77.4093,77.4639,43302.0
2015-08-14 14:00:00,99.31,99.31,99.18,99.2,36197.0,77.4561,77.4561,77.3547,77.3703,36197.0
2015-08-14 14:10:00,99.19,99.23,99.18,99.2,43645.0,77.3625,77.3937,77.3547,77.3703,43645.0
2015-08-14 14:20:00,99.2,99.24,99.18,99.2,32693.0,77.3703,77.4015,77.3547,77.3703,32693.0
2015-08-14 14:30:00,99.19,99.22,99.17,99.22,40698.0,77.3625,77.3859,77.3469,77.3859,40698.0
2015-08-14 14:40:00,99.23,99.3,99.23,99.24,44432.0,77.3937,77.4483,77.3937,77.4015,44432.0
2015-08-14 14:50:00,99.24,99.24,99.18,99.22,38257.0,77.4015,77.4015,77.3547,77.3859,38257.0
2015-08-14 15:00:00,99.21,99.26,99.2,99.21,49472.0,77.3781,77.4171,77.3703,77.3781,49472.0
2015-08-14 15:10:00,99.21,99.24,99.19,99.23,41981.0,77.3781,77.4015,77.3625,77.3937,41981.0
2015-08-14 15:20:00,99.22,99.28,99.22,99.27,77843.0,77.3859,77.4327,77.3859,77.4249,77843.0
2015-08-14 15:30:00,99.26,99.28,99.2,99.2,83721.0,77.4171,77.4327,77.3703,77.3703,83721.0
2015-08-14 15:40:00,99.19,99.32,99.14,99.32,147432.0,77.3625,77.4639,77.3235,77.4639,147432.0
2015-08-14 15:50:00,99.32,99.35,99.26,99.27,257785.0,77.4639,77.4873,77.4171,77.4249,257785.0
2015-08-17 09:30:00,99.0,99.24,98.92,99.09,127733.0,77.2143,77.4015,77.1519,77.2845,127733.0
2015-08-17 09:40:00,99.13,99.39,99.03,99.33,95689.0,77.3157,77.5185,77.2377,77.4717,95689.0
2015-08-17 09:50:00,99.33,99.56,99.3,99.33,147823.0,77.4717,77.6511,77.4483,77.4717,147823.0
2015-08-17 10:00:00,99.33,99.55,99.11,99.51,90545.0,77.4717,77.6433,77.3001,77.6121,90545.0
2015-08-17 10:10:00,99.52,99.98,99.5,99.93,127235.0,77.6199,77.9786,77.6043,77.9396,127235.0
2015-08-17 10:20:00,99.92,100.15,99.91,100.15,191019.0,77.9318,78.1112,77.924,78.1112,191019.0
2015-08-17 10:30:00,100.15,100.16,100.0,100.02,121684.0,78.1112,78.119,77.9942,78.0098,121684.0
2015-08-17 10:40:00,100.01,100.16,100.01,100.13,86649.0,78.002,78.119,78.002,78.0956,86649.0
2015-08-17 10:50:00,100.14,100.33,100.14,100.19,97217.0,78.1034,78.2516,78.1034,78.1424,97217.0
2015-08-17 11:00:00,100.2,100.35,100.14,100.34,108046.0,78.1502,78.2672,78.1034,78.2594,108046.0
2015-08-17 11:10:00,100.34,100.4,100.27,100.34,77927.0,78.2594,78.3062,78.2048,78.2594,77927.0
2015-08-17 11:20:00,100.34,100.36,100.15,100.18,86947.0,78.2594,78.275,78.1112,78.1346,86947.0
2015-08-17 11:30:00,100.18,100.19,100.07,100.09,64786.0,78.1346,78.1424,78.0488,78.0644,64786.0
2015-08-17 11:40:00,100.1,100.23,100.05,100.19,81475.0,78.0722,78.1736,78.0332,78.1424,81475.0
2015-08-17 11:50:00,100.18,100.19,100.07,100.12,60105.0,78.1346,78.1424,78.0488,78.0878,60105.0
2015-08-17 12:00:00,100.12,100.43,100.12,100.43,160407.0,78.0878,78.3296,78.0878,78.3296,160407.0
2015-08-17 12:10:00,100.43,100.53,100.37,100.37,82086.0,78.3296,78.4076,78.2828,78.2828,82086.0
2015-08-17 12:20:00,100.38,100.47,100.3,100.45,68043.0,78.2906,78.3608,78.2282,78.3452,68043.0
2015-08-17 12:30:00,100.43,100.47,100.37,100.44,34445.0,78.3296,78.3608,78.2828,78.3374,34445.0
2015-08-17 12:40:00,100.45,100.68,100.44,100.62,228805.0,78.3452,78.5246,78.3374,78.4778,228805.0
2015-08-17 12:50:00,100.63,100.82,100.62,100.81,125630.0,78.4856,78.6338,78.4778,78.626,125630.0
2015-08-17 13:00:00,100.8,100.8,100.71,100.76,81863.0,78.6182,78.6182,78.548,78.587,81863.0
2015-08-17 13:10:00,100.77,100.78,100.69,100.72,89499.0,78.5948,78.6026,78.5324,78.5558,89499.0
2015-08-17 13:20:00,100.71,100.74,100.63,100.69,76146.0,78.548,78.5714,78.4856,78.5324,76146.0
2015-08-17 13:30:00,100.68,100.76,100.63,100.76,112913.0,78.5246,78.587,78.4856,78.587,112913.0
2015-08-17 13:40:00,100.76,100.77,100.66,100.72,110761.0,78.587,78.5948,78.509,78.5558,110761.0
2015-08-17 13:50:00,100.72,100.78,100.7,100.75,73913.0,78.5558,78.6026,78.5402,78.5792,73913.0
2015-08-17 14:00:00,100.75,100.91,100.69,100.69,192988.0,78.5792,78.704,78.5324,78.5324,192988.0
2015-08-17 14:10:00,100.69,100.7,100.45,100.47,193266.0,78.5324,78.5402,78.3452,78.3608,193266.0
2015-08-17 14:20:00,100.47,100.64,100.46,100.58,177113.0,78.3608,78.4934,78.353,78.4466,177113.0
2015-08-17 14:30:00,100.58,100.6,100.5,100.57,70635.0,78.4466,78.4622,78.3842,78.4388,70635.0
2015-08-17 14:40:00,100.56,100.63,100.53,100.54,61843.0,78.431,78.4856,78.4076,78.4154,61843.0
2015-08-17 14:50:00,100.54,100.56,100.45,100.49,75277.0,78.4154,78.431,78.3452,78.3764,75277.0
2015-08-17 15:00:00,100.5,100.59,100.49,100.53,78774.0,78.3842,78.4544,78.3764,78.4076,78774.0
2015-08-17 15:10:00,100.53,100.59,100.46,100.51,87762.0,78.4076,78.4544,78.353,78.392,87762.0
2015-08-17 15:20:00,100.51,100.67,100.5,100.67,122087.0,78.392,78.5168,78.3842,78.5168,122087.0
2015-08-17 15:30:00,100.67,100.72,100.63,100.68,117564.0,78.5168,78.5558,78.4856,78.5246,117564.0
2015-08-17 15:40:00,100.68,100.68,100.61,100.64,148704.0,78.5246,78.5246,78.47,78.4934,148704.0
2015-08-17 15:50:00,100.64,100.79,100.61,100.68,367567.0,78.4934,78.6104,78.47,78.5246,367567.0
2015-08-18 09:30:00,100.0,101.1,100.0,101.01,269167.0,77.9942,78.8522,77.9942,78.782,269167.0
2015-08-18 09:40:00,101.05,101.2,100.57,100.86,135115.0,78.8132,78.9302,78.4388,78.665,135115.0
2015-08-18 09:50:00,100.89,101.17,100.73,101.09,116158.0,78.6884,78.9068,78.5636,78.8444,116158.0
2015-08-18 10:00:00,101.08,101.14,100.85,101.07,144836.0,78.8366,78.8834,78.6572,78.8288,144836.0
2015-08-18 10:10:00,101.07,101.09,100.78,101.01,194378.0,78.8288,78.8444,78.6026,78.782,194378.0
2015-08-18 10:20:00,101.0,101.23,101.0,101.12,98756.0,78.7742,78.9536,78.7742,78.8678,98756.0
2015-08-18 10:30:00,101.12,101.21,100.91,101.05,120186.0,78.8678,78.938,78.704,78.8132,120186.0
2015-08-18 10:40:00,101.05,101.41,101.05,101.39,155055.0,78.8132,79.0939,78.8132,79.0783,155055.0
2015-08-18 10:50:00,101.4,101.44,101.3,101.38,122215.0,79.0861,79.1173,79.0081,79.0705,122215.0
2015-08-18 11:00:00,101.38,101.38,101.08,101.22,102856.0,79.0705,79.0705,78.8366,78.9458,102856.0
2015-08-18 11:10:00,101.21,101.3,101.15,101.23,59377.0,78.938,79.0081,78.8912,78.9536,59377.0
2015-08-18 11:20:00,101.23,101.24,101.07,101.09,85252.0,78.9536,78.9614,78.8288,78.8444,85252.0
2015-08-18 11:30:00,101.08,101.17,101.0,101.13,93645.0,78.8366,78.9068,78.7742,78.8756,93645.0
2015-08-18 11:40:00,101.13,101.16,101.04,101.12,86338.0,78.8756,78.899,78.8054,78.8678,86338.0
2015-08-18 11:50:00,101.13,101.16,101.07,101.11,52741.0,78.8756,78.899,78.8288,78.86,52741.0
2015-08-18 12:00:00,101.11,101.12,101.06,101.1,59573.0,78.86,78.8678,78.821,78.8522,59573.0
2015-08-18 12:10:00,101.1,101.12,100.97,101.01,61123.0,78.8522,78.8678,78.7508,78.782,61123.0
2015-08-18 12:20:00,101.01,101.12,100.99,101.07,51432.0,78.782,78.8678,78.7664,78.8288,51432.0
2015-08-18 12:30:00,101.07,101.07,100.99,101.0,43213.0,78.8288,78.8288,78.7664,78.7742,43213.0
2015-08-18 12:40:00,100.99,101.0,100.91,100.98,47149.0,78.7664,78.7742,78.704,78.7586,47149.0
2015-08-18 12:50:00,100.99,101.02,100.84,100.86,66490.0,78.7664,78.7898,78.6494,78.665,66490.0
2015-08-18 13:00:00,100.87,100.89,100.81,100.82,50877.0,78.6728,78.6884,78.626,78.6338,50877.0
2015-08-18 13:10:00,100.83,100.95,100.78,100.95,48070.0,78.6416,78.7352,78.6026,78.7352,48070.0
2015-08-18 13:20:00,100.95,101.07,100.89,101.02,75252.0,78.7352,78.8288,78.6884,78.7898,75252.0
2015-08-18 13:30:00,101.01,101.07,100.9,101.05,57561.0,78.782,78.8288,78.6962,78.8132,57561.0
2015-08-18 13:40:00,101.06,101.06,100.85,100.9,64155.0,78.821,78.821,78.6572,78.6962,64155.0
2015-08-18 13:50:00,100.89,100.98,100.85,100.97,51897.0,78.6884,78.7586,78.6572,78.7508,51897.0
2015-08-18 14:00:00,100.97,100.97,100.88,100.95,47770.0,78.7508,78.7508,78.6806,78.7352,47770.0
2015-08-18 14:10:00,100.95,101.03,100.95,100.97,38001.0,78.7352,78.7976,78.7352,78.7508,38001.0
2015-08-18 14:20:00,100.97,101.02,100.91,101.01,71942.0,78.7508,78.7898,78.704,78.782,71942.0
2015-08-18 14:30:00,101.0,101.01,100.8,100.84,77378.0,78.7742,78.782,78.6182,78.6494,77378.0
2015-08-18 14:40:00,100.84,100.89,100.81,100.82,58893.0,78.6494,78.6884,78.626,78.6338,58893.0
2015-08-18 14:50:00,100.82,100.84,100.71,100.79,89169.0,78.6338,78.6494,78.548,78.6104,89169.0
2015-08-18 15:00:00,100.78,100.85,100.76,100.78,53447.0,78.6026,78.6572,78.587,78.6026,53447.0
2015-08-18 15:10:00,100.78,100.88,100.72,100.8,72051.0,78.6026,78.6806,78.5558,78.6182,72051.0
2015-08-18 15:20:00,100.81,100.87,100.77,100.84,71224.0,78.626,78.6728,78.5948,78.6494,71224.0
2015-08-18 15:30:00,100.85,100.88,100.73,100.78,94603.0,78.6572,78.6806,78.5636,78.6026,94603.0
2015-08-18 15:40:00,100.78,100.85,100.71,100.84,125685.0,78.6026,78.6572,78.548,78.6494,125685.0
2015-08-18 15:50:00,100.84,100.88,100.74,100.77,301442.0,78.6494,78.6806,78.5714,78.5948,301442.0
2015-08-19 09:30:00,100.26,100.79,100.19,100.69,156948.0,78.197,78.6104,78.1424,78.5324,156948.0
2015-08-19 09:40:00,100.66,100.86,100.58,100.77,259421.0,78.509,78.665,78.4466,78.5948,259421.0
2015-08-19 09:50:00,100.77,101.19,100.75,101.08,308243.0,78.5948,78.9224,78.5792,78.8366,308243.0
2015-08-19 10:00:00,101.05,101.09,100.87,100.97,100813.0,78.8132,78.8444,78.6728,78.7508,100813.0
2015-08-19 10:10:00,100.97,101.0,100.76,100.83,86622.0,78.7508,78.7742,78.587,78.6416,86622.0
2015-08-19 10:20:00,100.81,100.93,100.77,100.89,68458.0,78.626,78.7196,78.5948,78.6884,68458.0
2015-08-19 10:30:00,100.87,100.95,100.71,100.95,142662.0,78.6728,78.7352,78.548,78.7352,142662.0
2015-08-19 10:40:00,100.94,100.96,100.65,100.72,105142.0,78.7274,78.743,78.5012,78.5558,105142.0
2015-08-19 10:50:00,100.72,100.78,100.5,100.57,228282.0,78.5558,78.6026,78.3842,78.4388,228282.0
2015-08-19 11:00:00,100.56,100.69,100.52,100.65,61394.0,78.431,78.5324,78.3998,78.5012,61394.0
2015-08-19 11:10:00,100.65,100.72,100.56,100.61,55094.0,78.5012,78.5558,78.431,78.47,55094.0
2015-08-19 11:20:00,100.59,100.67,100.52,100.57,95152.0,78.4544,78.5168,78.3998,78.4388,95152.0
2015-08-19 11:30:00,100.59,100.73,100.51,100.73,77858.0,78.4544,78.5636,78.392,78.5636,77858.0
2015-08-19 11:40:00,100.74,100.78,100.5,100.55,109587.0,78.5714,78.6026,78.3842,78.4232,109587.0
2015-08-19 11:50:00,100.53,100.7,100.52,100.63,56692.0,78.4076,78.5402,78.3998,78.4856,56692.0
2015-08-19 12:00:00,100.62,100.7,100.51,100.57,48943.0,78.4778,78.5402,78.392,78.4388,48943.0
2015-08-19 12:10:00,100.58,100.63,100.52,100.57,39183.0,78.4466,78.4856,78.3998,78.4388,39183.0
2015-08-19 12:20:00,100.57,100.85,100.55,100.81,60256.0,78.4388,78.6572,78.4232,78.626,60256.0
2015-08-19 12:30:00,100.81,100.92,100.75,100.89,53064.0,78.626,78.7118,78.5792,78.6884,53064.0
2015-08-19 12:40:00,100.9,100.96,100.85,100.96,78297.0,78.6962,78.743,78.6572,78.743,78297.0
2015-08-19 12:50:00,100.95,101.07,100.92,101.02,148911.0,78.7352,78.8288,78.7118,78.7898,148911.0
2015-08-19 13:00:00,101.02,101.08,101.0,101.01,69032.0,78.7898,78.8366,78.7742,78.782,69032.0
2015-08-19 13:10:00,101.01,101.08,101.0,101.06,105769.0,78.782,78.8366,78.7742,78.821,105769.0
2015-08-19 13:20:00,101.07,101.11,100.9,100.9,60659.0,78.8288,78.86,78.6962,78.6962,60659.0
2015-08-19 13:30:00,100.9,101.04,100.9,101.02,65359.0,78.6962,78.8054,78.6962,78.7898,65359.0
2015-08-19 13:40:00,101.02,101.12,100.99,101.1,82277.0,78.7898,78.8678,78.7664,78.8522,82277.0
2015-08-19 13:50:00,101.11,101.25,100.99,101.2,188702.0,78.86,78.9692,78.7664,78.9302,188702.0
2015-08-19 14:00:00,101.17,101.49,101.15,101.48,120443.0,78.9068,79.1563,78.8912,79.1485,120443.0
2015-08-19 14:10:00,101.49,101.88,101.47,101.77,216164.0,79.1563,79.4605,79.1407,79.3747,216164.0
2015-08-19 14:20:00,101.77,101.79,101.51,101.6,102012.0,79.3747,79.3903,79.1719,79.2421,102012.0
2015-08-19 14:30:00,101.62,101.75,101.57,101.74,143229.0,79.2577,79.3591,79.2187,79.3513,143229.0
2015-08-19 14:40:00,101.74,101.76,101.33,101.49,169202.0,79.3513,79.3669,79.0315,79.1563,169202.0
2015-08-19 14:50:00,101.49,101.51,101.1,101.26,248215.0,79.1563,79.1719,78.8522,78.977,248215.0
2015-08-19 15:00:00,101.27,101.28,101.04,101.1,192990.0,78.9848,78.9926,78.8054,78.8522,192990.0
2015-08-19 15:10:00,101.09,101.14,100.97,101.07,140518.0,78.8444,78.8834,78.7508,78.8288,140518.0
2015-08-19 15:20:00,101.06,101.25,101.05,101.2,187947.0,78.821,78.9692,78.8132,78.9302,187947.0
2015-08-19 15:30:00,101.21,101.31,100.99,101.03,152204.0,78.938,79.0159,78.7664,78.7976,152204.0
2015-08-19 15:40:00,101.03,101.34,101.01,101.31,157145.0,78.7976,79.0393,78.782,79.0159,157145.0
2015-08-19 15:50:00,101.31,101.4,101.1,101.1,344296.0,79.0159,79.0861,78.8522,78.8522,344296.0
2015-08-20 09:30:00,100.73,101.0,100.56,100.77,368315.0,78.5636,78.7742,78.431,78.5948,368315.0
2015-08-20 09:40:00,100.75,100.85,100.66,100.77,166421.0,78.5792,78.6572,78.509,78.5948,166421.0
2015-08-20 09:50:00,100.79,100.92,100.64,100.7,177077.0,78.6104,78.7118,78.4934,78.5402,177077.0
2015-08-20 10:00:00,100.7,100.8,100.55,100.72,164489.0,78.5402,78.6182,78.4232,78.5558,164489.0
2015-08-20 10:10:00,100.72,100.77,100.57,100.63,141741.0,78.5558,78.5948,78.4388,78.4856,141741.0
2015-08-20 10:20:00,100.63,100.68,100.5,100.51,141238.0,78.4856,78.5246,78.3842,78.392,141238.0
2015-08-20 10:30:00,100.53,100.72,100.41,100.69,114223.0,78.4076,78.5558,78.314,78.5324,114223.0
2015-08-20 10:40:00,100.69,100.73,100.56,100.65,89234.0,78.5324,78.5636,78.431,78.5012,89234.0
2015-08-20 10:50:00,100.64,100.93,100.63,100.8,104069.0,78.4934,78.7196,78.4856,78.6182,104069.0
2015-08-20 11:00:00,100.81,100.88,100.62,100.66,106102.0,78.626,78.6806,78.4778,78.509,106102.0
2015-08-20 11:10:00,100.65,100.74,100.54,100.55,82298.0,78.5012,78.5714,78.4154,78.4232,82298.0
2015-08-20 11:20:00,100.57,100.99,100.56,100.84,94006.0,78.4388,78.7664,78.431,78.6494,94006.0
2015-08-20 11:30:00,100.87,100.88,100.74,100.83,51526.0,78.6728,78.6806,78.5714,78.6416,51526.0
2015-08-20 11:40:00,100.83,100.88,100.74,100.78,61322.0,78.6416,78.6806,78.5714,78.6026,61322.0
2015-08-20 11:50:00,100.78,100.79,100.68,100.77,50702.0,78.6026,78.6104,78.5246,78.5948,50702.0
2015-08-20 12:00:00,100.78,100.81,100.63,100.73,63815.0,78.6026,78.626,78.4856,78.5636,63815.0
2015-08-20 12:10:00,100.73,100.74,100.54,100.67,42014.0,78.5636,78.5714,78.4154,78.5168,42014.0
2015-08-20 12:20:00,100.67,100.68,100.48,100.57,57750.0,78.5168,78.5246,78.3686,78.4388,57750.0
2015-08-20 12:30:00,100.57,100.65,100.54,100.57,51232.0,78.4388,78.5012,78.4154,78.4388,51232.0
2015-08-20 12:40:00,100.56,100.58,100.42,100.52,88044.0,78.431,78.4466,78.3218,78.3998,88044.0
2015-08-20 12:50:00,100.52,100.53,100.34,100.4,80222.0,78.3998,78.4076,78.2594,78.3062,80222.0
2015-08-20 13:00:00,100.4,100.47,100.38,100.4,59949.0,78.3062,78.3608,78.2906,78.3062,59949.0
2015-08-20 13:10:00,100.4,100.6,100.38,100.56,81264.0,78.3062,78.4622,78.2906,78.431,81264.0
2015-08-20 13:20:00,100.57,100.7,100.54,100.64,60353.0,78.4388,78.5402,78.4154,78.4934,60353.0
2015-08-20 13:30:00,100.64,100.72,100.58,100.58,45008.0,78.4934,78.5558,78.4466,78.4466,45008.0
2015-08-20 13:40:00,100.57,100.73,100.47,100.73,55594.0,78.4388,78.5636,78.3608,78.5636,55594.0
2015-08-20 13:50:00,100.75,100.83,100.72,100.76,63171.0,78.5792,78.6416,78.5558,78.587,63171.0
2015-08-20 14:00:00,100.76,100.8,100.69,100.74,74533.0,78.587,78.6182,78.5324,78.5714,74533.0
2015-08-20 14:10:00,100.74,100.75,100.55,100.66,92974.0,78.5714,78.5792,78.4232,78.509,92974.0
2015-08-20 14:20:00,100.66,100.79,100.55,100.55,62790.0,78.509,78.6104,78.4232,78.4232,62790.0
2015-08-20 14:30:00,100.56,100.57,100.39,100.42,64485.0,78.431,78.4388,78.2984,78.3218,64485.0
2015-08-20 14:40:00,100.42,100.43,100.32,100.33,98566.0,78.3218,78.3296,78.2438,78.2516,98566.0
2015-08-20 14:50:00,100.33,100.53,100.33,100.48,101450.0,78.2516,78.4076,78.2516,78.3686,101450.0
2015-08-20 15:00:00,100.48,100.81,100.43,100.81,230714.0,78.3686,78.626,78.3296,78.626,230714.0
2015-08-20 15:10:00,100.8,100.9,100.6,100.63,185222.0,78.6182,78.6962,78.4622,78.4856,185222.0
2015-08-20 15:20:00,100.6,100.65,100.53,100.56,98349.0,78.4622,78.5012,78.4076,78.431,98349.0
2015-08-20 15:30:00,100.57,100.71,100.54,100.57,165463.0,78.4388,78.548,78.4154,78.4388,165463.0
2015-08-20 15:40:00,100.56,100.56,100.26,100.29,408112.0,78.431,78.431,78.197,78.2204,408112.0
2015-08-20 15:50:00,100.28,100.3,99.74,99.77,1288073.0,78.2126,78.2282,77.7914,77.8148,1288073.0
2015-08-21 09:30:00,99.38,99.39,98.55,98.79,601136.0,77.5107,77.5185,76.8633,77.0505,601136.0
2015-08-21 09:40:00,98.78,98.9,98.39,98.87,404607.0,77.0427,77.1363,76.7385,77.1129,404607.0
2015-08-21 09:50:00,98.86,99.19,98.76,98.85,249408.0,77.1051,77.3625,77.0271,77.0973,249408.0
2015-08-21 10:00:00,98.85,99.22,98.79,99.04,297230.0,77.0973,77.3859,77.0505,77.2455,297230.0
2015-08-21 10:10:00,99.04,99.07,98.76,98.96,126298.0,77.2455,77.2689,77.0271,77.1831,126298.0
2015-08-21 10:20:00,98.95,99.05,98.85,98.97,143315.0,77.1753,77.2533,77.0973,77.1909,143315.0
2015-08-21 10:30:00,98.96,99.12,98.87,99.07,304635.0,77.1831,77.3079,77.1129,77.2689,304635.0
2015-08-21 10:40:00,99.08,99.14,98.63,98.7,215065.0,77.2767,77.3235,76.9257,76.9803,215065.0
2015-08-21 10:50:00,98.71,99.08,98.7,98.93,159635.0,76.9881,77.2767,76.9803,77.1597,159635.0
2015-08-21 11:00:00,98.93,98.93,98.41,98.43,146743.0,77.1597,77.1597,76.7541,76.7697,146743.0
2015-08-21 11:10:00,98.41,98.49,98.14,98.47,170265.0,76.7541,76.8165,76.5435,76.8009,170265.0
2015-08-21 11:20:00,98.47,98.54,98.32,98.35,184299.0,76.8009,76.8555,76.6839,76.7073,184299.0
2015-08-21 11:30:00,98.35,98.36,97.85,97.91,216164.0,76.7073,76.7151,76.3173,76.3641,216164.0
2015-08-21 11:40:00,97.91,98.02,97.86,97.99,153411.0,76.3641,76.4499,76.3251,76.4265,153411.0
2015-08-21 11:50:00,97.99,98.06,97.88,97.99,222528.0,76.4265,76.4811,76.3407,76.4265,222528.0
2015-08-21 12:00:00,97.98,98.15,97.96,98.1,175176.0,76.4187,76.5513,76.4031,76.5123,175176.0
2015-08-21 12:10:00,98.1,98.22,97.81,97.93,92725.0,76.5123,76.6059,76.2862,76.3797,92725.0
2015-08-21 12:20:00,97.93,97.96,97.8,97.89,117266.0,76.3797,76.4031,76.2784,76.3485,117266.0
2015-08-21 12:30:00,97.89,98.02,97.86,97.86,108736.0,76.3485,76.4499,76.3251,76.3251,108736.0
2015-08-21 12:40:00,97.86,97.87,97.6,97.73,161408.0,76.3251,76.3329,76.1224,76.2238,161408.0
2015-08-21 12:50:00,97.72,97.73,97.46,97.46,136114.0,76.216,76.2238,76.0132,76.0132,136114.0
2015-08-21 13:00:00,97.48,97.51,97.36,97.42,115696.0,76.0288,76.0522,75.9352,75.982,115696.0
2015-08-21 13:10:00,97.43,97.55,97.35,97.45,127128.0,75.9898,76.0834,75.9274,76.0054,127128.0
2015-08-21 13:20:00,97.44,97.77,97.44,97.76,236027.0,75.9976,76.255,75.9976,76.2472,236027.0
2015-08-21 13:30:00,97.76,97.77,97.52,97.73,179983.0,76.2472,76.255,76.06,76.2238,179983.0
2015-08-21 13:40:00,97.73,97.83,97.62,97.65,128482.0,76.2238,76.3018,76.138,76.1614,128482.0
2015-08-21 13:50:00,97.65,97.87,97.52,97.86,139771.0,76.1614,76.3329,76.06,76.3251,139771.0
2015-08-21 14:00:00,97.84,98.01,97.73,97.89,239627.0,76.3095,76.4421,76.2238,76.3485,239627.0
2015-08-21 14:10:00,97.9,97.98,97.72,97.79,178753.0,76.3563,76.4187,76.216,76.2706,178753.0
2015-08-21 14:20:00,97.81,97.85,97.63,97.8,102612.0,76.2862,76.3173,76.1458,76.2784,102612.0
2015-08-21 14:30:00,97.79,97.9,97.62,97.67,95723.0,76.2706,76.3563,76.138,76.177,95723.0
2015-08-21 14:40:00,97.68,97.77,97.53,97.55,265629.0,76.1848,76.255,76.0678,76.0834,265629.0
2015-08-21 14:50:00,97.55,97.79,97.44,97.65,217594.0,76.0834,76.2706,75.9976,76.1614,217594.0
2015-08-21 15:00:00,97.64,97.83,97.5,97.53,217340.0,76.1536,76.3018,76.0444,76.0678,217340.0
2015-08-21 15:10:00,97.53,97.59,97.13,97.59,448666.0,76.0678,76.1146,75.7558,76.1146,448666.0
2015-08-21 15:20:00,97.59,97.72,97.46,97.63,212334.0,76.1146,76.216,76.0132,76.1458,212334.0
2015-08-21 15:30:00,97.64,97.64,97.28,97.47,265360.0,76.1536,76.1536,75.8728,76.021,265360.0
2015-08-21 15:40:00,97.47,97.81,97.45,97.74,374328.0,76.021,76.2862,76.0054,76.2316,374328.0
2015-08-21 15:50:00,97.74,97.78,97.14,97.18,751261.0,76.2316,76.2628,75.7636,75.7948,751261.0
2015-08-24 09:30:00,91.58,92.79,87.5,91.31,1265046.0,71.4271,72.3708,68.2449,71.2165,1265046.0
2015-08-24 09:40:00,91.3,94.41,91.22,92.52,576176.0,71.2087,73.6343,71.1463,72.1603,576176.0
2015-08-24 09:50:00,92.52,93.22,91.5,93.0,363409.0,72.1603,72.7062,71.3647,72.5346,363409.0
2015-08-24 10:00:00,92.99,93.85,92.5,93.64,287819.0,72.5268,73.1976,72.1447,73.0338,287819.0
2015-08-24 10:10:00,93.59,94.23,93.59,94.0,311004.0,72.9948,73.494,72.9948,73.3146,311004.0
2015-08-24 10:20:00,93.98,94.72,93.78,93.83,320258.0,73.299,73.8761,73.143,73.182,320258.0
2015-08-24 10:30:00,93.83,94.8,93.28,94.74,349632.0,73.182,73.9385,72.753,73.8917,349632.0
2015-08-24 10:40:00,94.68,95.08,94.46,94.95,282206.0,73.8449,74.1569,73.6733,74.0555,282206.0
2015-08-24 10:50:00,94.96,95.12,94.4,94.67,259301.0,74.0633,74.1881,73.6265,73.8371,259301.0
2015-08-24 11:00:00,94.72,94.77,93.95,94.15,158448.0,73.8761,73.9151,73.2756,73.4316,158448.0
2015-08-24 11:10:00,94.17,94.19,93.9,94.06,196250.0,73.4472,73.4628,73.2366,73.3614,196250.0
2015-08-24 11:20:00,94.05,94.07,93.68,93.7,150593.0,73.3536,73.3692,73.065,73.0806,150593.0
2015-08-24 11:30:00,93.7,94.11,93.44,93.9,278871.0,73.0806,73.4004,72.8778,73.2366,278871.0
2015-08-24 11:40:00,93.91,94.5,93.83,94.5,269082.0,73.2444,73.7045,73.182,73.7045,269082.0
2015-08-24 11:50:00,94.51,95.18,94.49,95.12,250048.0,73.7123,74.2349,73.6967,74.1881,250048.0
2015-08-24 12:00:00,95.08,95.13,94.62,94.99,178400.0,74.1569,74.1959,73.7981,74.0867,178400.0
2015-08-24 12:10:00,94.98,95.31,94.94,95.31,191762.0,74.0789,74.3363,74.0477,74.3363,191762.0
2015-08-24 12:20:00,95.29,95.64,95.14,95.53,145213.0,74.3207,74.5937,74.2037,74.5079,145213.0
2015-08-24 12:30:00,95.53,95.88,95.45,95.77,294187.0,74.5079,74.7809,74.4455,74.6951,294187.0
2015-08-24 12:40:00,95.73,95.87,95.13,95.19,191955.0,74.6639,74.7731,74.1959,74.2427,191955.0
2015-08-24 12:50:00,95.16,95.52,95.13,95.31,243651.0,74.2193,74.5001,74.1959,74.3363,243651.0
2015-08-24 13:00:00,95.31,95.54,95.31,95.52,130307.0,74.3363,74.5157,74.3363,74.5001,130307.0
2015-08-24 13:10:00,95.53,95.63,95.22,95.31,164802.0,74.5079,74.5859,74.2661,74.3363,164802.0
2015-08-24 13:20:00,95.29,95.32,94.93,95.11,173326.0,74.3207,74.3441,74.0399,74.1803,173326.0
2015-08-24 13:30:00,95.07,95.07,94.5,94.59,101323.0,74.1491,74.1491,73.7045,73.7747,101323.0
2015-08-24 13:40:00,94.6,94.94,94.52,94.88,101294.0,73.7825,74.0477,73.7201,74.0009,101294.0
2015-08-24 13:50:00,94.89,94.9,94.17,94.21,116262.0,74.0087,74.0165,73.4472,73.4784,116262.0
2015-08-24 14:00:00,94.25,94.3,93.87,94.02,130651.0,73.5096,73.5486,73.2132,73.3302,130651.0
2015-08-24 14:10:00,94.02,94.12,93.52,94.11,192077.0,73.3302,73.4082,72.9402,73.4004,192077.0
2015-08-24 14:20:00,94.11,94.28,93.91,93.98,201007.0,73.4004,73.533,73.2444,73.299,201007.0
2015-08-24 14:30:00,93.99,94.24,93.87,94.17,199421.0,73.3068,73.5018,73.2132,73.4472,199421.0
2015-08-24 14:40:00,94.14,94.14,93.32,93.53,188370.0,73.4238,73.4238,72.7842,72.948,188370.0
2015-08-24 14:50:00,93.53,93.56,92.66,92.76,270045.0,72.948,72.9714,72.2694,72.3474,270045.0
2015-08-24 15:00:00,92.74,93.37,92.25,93.36,346696.0,72.3318,72.8232,71.9497,72.8154,346696.0
2015-08-24 15:10:00,93.34,93.34,92.58,92.66,282012.0,72.7998,72.7998,72.2071,72.2694,282012.0
2015-08-24 15:20:00,92.66,92.77,92.25,92.39,423887.0,72.2694,72.3552,71.9497,72.0589,423887.0
2015-08-24 15:30:00,92.4,93.62,92.23,93.6,429964.0,72.0667,73.0182,71.9341,73.0026,429964.0
2015-08-24 15:40:00,93.6,94.53,93.27,93.46,548529.0,73.0026,73.7279,72.7452,72.8934,548529.0
2015-08-24 15:50:00,93.46,94.14,92.76,92.87,697154.0,72.8934,73.4238,72.3474,72.4332,697154.0
2015-08-25 09:30:00,95.47,95.48,94.62,94.92,408845.0,74.4611,74.4689,73.7981,74.0321,408845.0
2015-08-25 09:40:00,94.92,94.99,94.21,94.44,243426.0,74.0321,74.0867,73.4784,73.6577,243426.0
2015-08-25 09:50:00,94.44,94.79,94.37,94.69,163143.0,73.6577,73.9307,73.6031,73.8527,163143.0
2015-08-25 10:00:00,94.69,94.8,94.3,94.45,256287.0,73.8527,73.9385,73.5486,73.6655,256287.0
2015-08-25 10:10:00,94.45,94.49,94.07,94.12,169669.0,73.6655,73.6967,73.3692,73.4082,169669.0
2015-08-25 10:20:00,94.15,94.15,93.78,94.0,155468.0,73.4316,73.4316,73.143,73.3146,155468.0
2015-08-25 10:30:00,94.0,94.06,93.86,94.03,112285.0,73.3146,73.3614,73.2054,73.338,112285.0
2015-08-25 10:40:00,94.02,94.24,93.98,94.05,140929.0,73.3302,73.5018,73.299,73.3536,140929.0
2015-08-25 10:50:00,94.04,94.05,93.78,93.86,183326.0,73.3458,73.3536,73.143,73.2054,183326.0
2015-08-25 11:00:00,93.87,94.07,93.87,94.06,205777.0,73.2132,73.3692,73.2132,73.3614,205777.0
2015-08-25 11:10:00,94.07,94.23,94.06,94.13,263077.0,73.3692,73.494,73.3614,73.416,263077.0
2015-08-25 11:20:00,94.14,94.34,93.87,93.87,197572.0,73.4238,73.5798,73.2132,73.2132,197572.0
2015-08-25 11:30:00,93.87,94.06,93.73,93.85,147188.0,73.2132,73.3614,73.104,73.1976,147188.0
2015-08-25 11:40:00,93.84,94.03,93.74,94.0,150475.0,73.1898,73.338,73.1118,73.3146,150475.0
2015-08-25 11:50:00,93.99,94.02,93.8,93.87,102412.0,73.3068,73.3302,73.1586,73.2132,102412.0
2015-08-25 12:00:00,93.89,94.01,93.84,93.94,90369.0,73.2288,73.3224,73.1898,73.2678,90369.0
2015-08-25 12:10:00,93.94,94.01,93.74,93.85,125403.0,73.2678,73.3224,73.1118,73.1976,125403.0
2015-08-25 12:20:00,93.84,93.85,93.62,93.67,198255.0,73.1898,73.1976,73.0182,73.0572,198255.0
2015-08-25 12:30:00,93.65,93.7,93.44,93.48,148413.0,73.0416,73.0806,72.8778,72.909,148413.0
2015-08-25 12:40:00,93.48,93.51,93.4,93.49,444688.0,72.909,72.9324,72.8466,72.9168,444688.0
2015-08-25 12:50:00,93.5,93.51,93.42,93.47,280144.0,72.9246,72.9324,72.8622,72.9012,280144.0
2015-08-25 13:00:00,93.47,93.51,93.34,93.45,146800.0,72.9012,72.9324,72.7998,72.8856,146800.0
2015-08-25 13:10:00,93.46,93.48,93.22,93.23,176993.0,72.8934,72.909,72.7062,72.714,176993.0
2015-08-25 13:20:00,93.22,93.55,92.99,93.06,239322.0,72.7062,72.9636,72.5268,72.5814,239322.0
2015-08-25 13:30:00,93.04,93.39,93.0,93.36,165532.0,72.5658,72.8388,72.5346,72.8154,165532.0
2015-08-25 13:40:00,93.35,93.35,93.01,93.11,200766.0,72.8076,72.8076,72.5424,72.6204,200766.0
2015-08-25 13:50:00,93.09,93.46,93.08,93.34,161696.0,72.6048,72.8934,72.597,72.7998,161696.0
2015-08-25 14:00:00,93.33,93.37,93.1,93.11,108100.0,72.792,72.8232,72.6126,72.6204,108100.0
2015-08-25 14:10:00,93.12,93.22,93.04,93.2,178610.0,72.6282,72.7062,72.5658,72.6906,178610.0
2015-08-25 14:20:00,93.19,93.37,93.07,93.25,127078.0,72.6828,72.8232,72.5892,72.7296,127078.0
2015-08-25 14:30:00,93.24,93.38,93.1,93.2,109783.0,72.7218,72.831,72.6126,72.6906,109783.0
2015-08-25 14:40:00,93.21,93.68,93.21,93.68,122356.0,72.6984,73.065,72.6984,73.065,122356.0
2015-08-25 14:50:00,93.67,93.83,93.57,93.72,167920.0,73.0572,73.182,72.9792,73.0962,167920.0
2015-08-25 15:00:00,93.72,93.78,93.37,93.45,316107.0,73.0962,73.143,72.8232,72.8856,316107.0
2015-08-25 15:10:00,93.44,93.5,93.01,93.02,230616.0,72.8778,72.9246,72.5424,72.5502,230616.0
2015-08-25 15:20:00,93.02,93.12,92.83,92.87,212713.0,72.5502,72.6282,72.402,72.4332,212713.0
2015-08-25 15:30:00,92.87,92.95,92.21,92.24,271475.0,72.4332,72.4956,71.9185,71.9419,271475.0
2015-08-25 15:40:00,92.23,92.54,91.78,91.87,522499.0,71.9341,72.1759,71.5831,71.6533,522499.0
2015-08-25 15:50:00,91.86,92.43,91.03,91.21,1085601.0,71.6455,72.0901,70.9981,71.1385,1085601.0
2015-08-26 09:30:00,92.93,93.63,92.79,92.87,677674.0,72.48,73.026,72.3708,72.4332,677674.0
2015-08-26 09:40:00,92.86,93.16,92.77,93.11,471224.0,72.4254,72.6594,72.3552,72.6204,471224.0
2015-08-26 09:50:00,93.12,93.12,92.32,92.52,332613.0,72.6282,72.6282,72.0043,72.1603,332613.0
2015-08-26 10:00:00,92.51,92.85,92.33,92.66,231002.0,72.1525,72.4176,72.0121,72.2694,231002.0
2015-08-26 10:10:00,92.65,92.75,91.8,91.81,234692.0,72.2616,72.3396,71.5987,71.6065,234692.0
2015-08-26 10:20:00,91.81,92.21,91.78,92.14,333629.0,71.6065,71.9185,71.5831,71.8639,333629.0
2015-08-26 10:30:00,92.1,92.45,91.98,92.15,244572.0,71.8327,72.1057,71.7391,71.8717,244572.0
2015-08-26 10:40:00,92.11,92.14,91.68,91.91,343871.0,71.8405,71.8639,71.5051,71.6845,343871.0
2015-08-26 10:50:00,91.95,92.29,91.81,92.01,247282.0,71.7157,71.9809,71.6065,71.7625,247282.0
2015-08-26 11:00:00,92.02,92.05,91.62,91.63,745812.0,71.7703,71.7937,71.4583,71.4661,745812.0
2015-08-26 11:10:00,91.62,91.8,91.47,91.75,435287.0,71.4583,71.5987,71.3413,71.5597,435287.0
2015-08-26 11:20:00,91.74,91.88,91.67,91.81,265719.0,71.5519,71.6611,71.4973,71.6065,265719.0
2015-08-26 11:30:00,91.8,91.94,91.61,91.66,247039.0,71.5987,71.7079,71.4505,71.4895,247039.0
2015-08-26 11:40:00,91.66,92.08,91.64,92.01,223219.0,71.4895,71.8171,71.4739,71.7625,223219.0
2015-08-26 11:50:00,92.01,92.13,91.84,91.94,293262.0,71.7625,71.8561,71.6299,71.7079,293262.0
2015-08-26 12:00:00,91.93,91.99,91.8,91.97,161097.0,71.7001,71.7469,71.5987,71.7313,161097.0
2015-08-26 12:10:00,91.98,92.09,91.89,91.98,186376.0,71.7391,71.8249,71.6689,71.7391,186376.0
2015-08-26 12:20:00,92.0,92.03,91.72,91.8,128999.0,71.7547,71.7781,71.5363,71.5987,128999.0
2015-08-26 12:30:00,91.8,91.85,91.6,91.8,181404.0,71.5987,71.6377,71.4427,71.5987,181404.0
2015-08-26 12:40:00,91.81,92.0,91.78,91.98,245582.0,71.6065,71.7547,71.5831,71.7391,245582.0
2015-08-26 12:50:00,91.97,92.29,91.92,92.29,171348.0,71.7313,71.9809,71.6923,71.9809,171348.0
2015-08-26 13:00:00,92.3,92.47,92.23,92.29,173628.0,71.9887,72.1213,71.9341,71.9809,173628.0
2015-08-26 13:10:00,92.3,92.43,92.2,92.39,195108.0,71.9887,72.0901,71.9107,72.0589,195108.0
2015-08-26 13:20:00,92.39,92.78,92.36,92.78,226287.0,72.0589,72.363,72.0355,72.363,226287.0
2015-08-26 13:30:00,92.77,93.09,92.62,93.06,142991.0,72.3552,72.6048,72.2383,72.5814,142991.0
2015-08-26 13:40:00,93.07,93.15,92.93,93.07,171881.0,72.5892,72.6516,72.48,72.5892,171881.0
2015-08-26 13:50:00,93.07,93.25,93.0,93.01,311014.0,72.5892,72.7296,72.5346,72.5424,311014.0
2015-08-26 14:00:00,93.01,93.01,92.56,92.62,359654.0,72.5424,72.5424,72.1915,72.2383,359654.0
2015-08-26 14:10:00,92.61,92.65,92.31,92.4,309924.0,72.2305,72.2616,71.9965,72.0667,309924.0
2015-08-26 14:20:00,92.41,92.52,92.26,92.49,476154.0,72.0745,72.1603,71.9575,72.1369,476154.0
2015-08-26 14:30:00,92.5,92.91,92.42,92.88,515723.0,72.1447,72.4644,72.0823,72.441,515723.0
2015-08-26 14:40:00,92.89,93.45,92.89,93.4,299020.0,72.4488,72.8856,72.4488,72.8466,299020.0
2015-08-26 14:50:00,93.4,93.84,93.39,93.8,315688.0,72.8466,73.1898,72.8388,73.1586,315688.0
2015-08-26 15:00:00,93.79,94.35,93.72,94.32,281472.0,73.1508,73.5876,73.0962,73.5642,281472.0
2015-08-26 15:10:00,94.32,94.91,94.31,94.9,452221.0,73.5642,74.0243,73.5564,74.0165,452221.0
2015-08-26 15:20:00,94.91,95.0,94.63,94.63,486560.0,74.0243,74.0945,73.8059,73.8059,486560.0
2015-08-26 15:30:00,94.62,94.81,94.54,94.61,548111.0,73.7981,73.9463,73.7357,73.7903,548111.0
2015-08-26 15:40:00,94.61,95.09,94.55,95.01,873450.0,73.7903,74.1647,73.7435,74.1023,873450.0
2015-08-26 15:50:00,95.02,95.2,94.95,95.12,871302.0,74.1101,74.2505,74.0555,74.1881,871302.0
2015-08-27 09:30:00,95.9,96.35,95.77,96.21,242025.0,74.7965,75.1474,74.6951,75.0382,242025.0
2015-08-27 09:40:00,96.24,96.52,96.18,96.35,335195.0,75.0616,75.28,75.0148,75.1474,335195.0
2015-08-27 09:50:00,96.32,96.48,95.79,95.81,291764.0,75.124,75.2488,74.7107,74.7263,291764.0
2015-08-27 10:00:00,95.81,96.24,95.64,96.24,259592.0,74.7263,75.0616,74.5937,75.0616,259592.0
2015-08-27 10:10:00,96.22,96.27,96.04,96.12,205587.0,75.046,75.085,74.9057,74.968,205587.0
2015-08-27 10:20:00,96.12,96.2,96.0,96.11,229806.0,74.968,75.0304,74.8745,74.9602,229806.0
2015-08-27 10:30:00,96.11,96.19,95.91,96.08,138174.0,74.9602,75.0226,74.8043,74.9369,138174.0
2015-08-27 10:40:00,96.08,96.27,96.05,96.23,231706.0,74.9369,75.085,74.9135,75.0538,231706.0
2015-08-27 10:50:00,96.23,96.26,96.06,96.19,209778.0,75.0538,75.0772,74.9213,75.0226,209778.0
2015-08-27 11:00:00,96.19,96.4,96.12,96.3,210880.0,75.0226,75.1864,74.968,75.1084,210880.0
2015-08-27 11:10:00,96.31,96.46,96.28,96.38,204565.0,75.1162,75.2332,75.0928,75.1708,204565.0
2015-08-27 11:20:00,96.39,96.6,96.38,96.44,140231.0,75.1786,75.3424,75.1708,75.2176,140231.0
2015-08-27 11:30:00,96.45,96.47,96.29,96.31,119757.0,75.2254,75.241,75.1006,75.1162,119757.0
2015-08-27 11:40:00,96.3,96.44,96.25,96.42,101010.0,75.1084,75.2176,75.0694,75.202,101010.0
2015-08-27 11:50:00,96.42,96.56,96.4,96.5,133804.0,75.202,75.3112,75.1864,75.2644,133804.0
2015-08-27 12:00:00,96.49,96.82,96.46,96.75,141032.0,75.2566,75.514,75.2332,75.4594,141032.0
2015-08-27 12:10:00,96.76,96.78,96.58,96.73,66095.0,75.4672,75.4828,75.3268,75.4438,66095.0
2015-08-27 12:20:00,96.73,96.87,96.68,96.86,76550.0,75.4438,75.553,75.4048,75.5452,76550.0
2015-08-27 12:30:00,96.87,96.87,96.63,96.71,124438.0,75.553,75.553,75.3658,75.4282,124438.0
2015-08-27 12:40:00,96.7,96.76,96.65,96.72,82160.0,75.4204,75.4672,75.3814,75.436,82160.0
2015-08-27 12:50:00,96.73,96.77,96.68,96.75,119882.0,75.4438,75.475,75.4048,75.4594,119882.0
2015-08-27 13:00:00,96.75,96.93,96.66,96.89,118757.0,75.4594,75.5998,75.3892,75.5686,118757.0
2015-08-27 13:10:00,96.88,97.0,96.81,96.86,76859.0,75.5608,75.6544,75.5062,75.5452,76859.0
2015-08-27 13:20:00,96.85,96.93,96.81,96.88,86798.0,75.5374,75.5998,75.5062,75.5608,86798.0
2015-08-27 13:30:00,96.88,96.93,96.74,96.77,106610.0,75.5608,75.5998,75.4516,75.475,106610.0
2015-08-27 13:40:00,96.78,96.85,96.59,96.72,192232.0,75.4828,75.5374,75.3346,75.436,192232.0
2015-08-27 13:50:00,96.75,96.94,96.68,96.93,76602.0,75.4594,75.6076,75.4048,75.5998,76602.0
2015-08-27 14:00:00,96.93,96.96,96.86,96.91,92209.0,75.5998,75.6232,75.5452,75.5842,92209.0
2015-08-27 14:10:00,96.91,96.96,96.6,96.73,137058.0,75.5842,75.6232,75.3424,75.4438,137058.0
2015-08-27 14:20:00,96.73,96.81,96.43,96.53,144851.0,75.4438,75.5062,75.2098,75.2878,144851.0
2015-08-27 14:30:00,96.54,96.76,96.45,96.71,133992.0,75.2956,75.4672,75.2254,75.4282,133992.0
2015-08-27 14:40:00,96.71,96.71,96.27,96.3,173343.0,75.4282,75.4282,75.085,75.1084,173343.0
2015-08-27 14:50:00,96.3,96.49,95.98,96.03,236342.0,75.1084,75.2566,74.8589,74.8979,236342.0
2015-08-27 15:00:00,96.04,96.28,95.57,96.08,332654.0,74.9057,75.0928,74.5391,74.9369,332654.0
2015-08-27 15:10:00,96.06,96.38,95.96,96.32,274828.0,74.9213,75.1708,74.8433,75.124,274828.0
2015-08-27 15:20:00,96.31,96.79,96.07,96.73,273044.0,75.1162,75.4906,74.9291,75.4438,273044.0
2015-08-27 15:30:00,96.74,96.97,96.57,96.68,316235.0,75.4516,75.631,75.319,75.4048,316235.0
2015-08-27 15:40:00,96.68,97.21,96.62,97.21,353819.0,75.4048,75.8182,75.358,75.8182,353819.0
2015-08-27 15:50:00,97.2,97.37,96.98,97.35,778192.0,75.8104,75.943,75.6388,75.9274,778192.0
2015-08-28 09:30:00,96.05,96.54,95.97,96.2,267778.0,75.575,75.9606,75.5121,75.6931,267778.0
2015-08-28 09:40:00,96.18,96.5,96.04,96.3,168855.0,75.6773,75.9291,75.5672,75.7717,168855.0
2015-08-28 09:50:00,96.27,96.59,96.18,96.5,124288.0,75.7481,75.9999,75.6773,75.9291,124288.0
2015-08-28 10:00:00,96.5,96.58,96.17,96.22,166564.0,75.9291,75.992,75.6694,75.7088,166564.0
2015-08-28 10:10:00,96.22,96.41,96.15,96.18,136059.0,75.7088,75.8583,75.6537,75.6773,136059.0
2015-08-28 10:20:00,96.18,96.28,96.01,96.21,174286.0,75.6773,75.756,75.5436,75.7009,174286.0
2015-08-28 10:30:00,96.2,96.44,96.2,96.35,117021.0,75.6931,75.8819,75.6931,75.8111,117021.0
2015-08-28 10:40:00,96.36,96.43,96.22,96.24,111954.0,75.8189,75.874,75.7088,75.7245,111954.0
2015-08-28 10:50:00,96.24,96.36,96.2,96.31,68726.0,75.7245,75.8189,75.6931,75.7796,68726.0
2015-08-28 11:00:00,96.29,96.6,96.26,96.56,73327.0,75.7639,76.0078,75.7403,75.9763,73327.0
2015-08-28 11:10:00,96.57,96.64,96.38,96.44,95754.0,75.9842,76.0393,75.8347,75.8819,95754.0
2015-08-28 11:20:00,96.46,96.66,96.41,96.57,106853.0,75.8976,76.055,75.8583,75.9842,106853.0
2015-08-28 11:30:00,96.57,96.62,96.36,96.36,116066.0,75.9842,76.0235,75.8189,75.8189,116066.0
2015-08-28 11:40:00,96.37,96.38,96.06,96.08,94501.0,75.8268,75.8347,75.5829,75.5986,94501.0
2015-08-28 11:50:00,96.07,96.16,95.79,95.92,127512.0,75.5908,75.6616,75.3705,75.4727,127512.0
2015-08-28 12:00:00,95.92,96.03,95.87,95.93,118226.0,75.4727,75.5593,75.4334,75.4806,118226.0
2015-08-28 12:10:00,95.94,96.05,95.88,95.99,81908.0,75.4885,75.575,75.4413,75.5278,81908.0
2015-08-28 12:20:00,96.0,96.1,95.96,96.02,83636.0,75.5357,75.6144,75.5042,75.5514,83636.0
2015-08-28 12:30:00,96.01,96.11,95.98,95.98,75765.0,75.5436,75.6222,75.5199,75.5199,75765.0
2015-08-28 12:40:00,95.96,96.07,95.91,95.98,62645.0,75.5042,75.5908,75.4649,75.5199,62645.0
2015-08-28 12:50:00,95.99,96.02,95.91,95.98,86388.0,75.5278,75.5514,75.4649,75.5199,86388.0
2015-08-28 13:00:00,95.97,96.14,95.92,96.08,80928.0,75.5121,75.6458,75.4727,75.5986,80928.0
2015-08-28 13:10:00,96.09,96.18,96.06,96.17,52687.0,75.6065,75.6773,75.5829,75.6694,52687.0
2015-08-28 13:20:00,96.19,96.22,95.9,95.91,72075.0,75.6852,75.7088,75.457,75.4649,72075.0
2015-08-28 13:30:00,95.9,96.01,95.79,95.8,67160.0,75.457,75.5436,75.3705,75.3783,67160.0
2015-08-28 13:40:00,95.79,96.02,95.79,95.98,76868.0,75.3705,75.5514,75.3705,75.5199,76868.0
2015-08-28 13:50:00,95.98,96.07,95.9,95.93,68927.0,75.5199,75.5908,75.457,75.4806,68927.0
2015-08-28 14:00:00,95.92,96.11,95.92,96.04,113578.0,75.4727,75.6222,75.4727,75.5672,113578.0
2015-08-28 14:10:00,96.04,96.08,95.9,95.95,66424.0,75.5672,75.5986,75.457,75.4963,66424.0
2015-08-28 14:20:00,95.94,96.08,95.94,96.06,118050.0,75.4885,75.5986,75.4885,75.5829,118050.0
2015-08-28 14:30:00,96.06,96.1,95.8,95.98,118637.0,75.5829,75.6144,75.3783,75.5199,118637.0
2015-08-28 14:40:00,95.97,96.15,95.89,96.12,104812.0,75.5121,75.6537,75.4491,75.6301,104812.0
2015-08-28 14:50:00,96.12,96.19,95.97,96.11,95229.0,75.6301,75.6852,75.5121,75.6222,95229.0
2015-08-28 15:00:00,96.13,96.14,95.93,96.05,104733.0,75.638,75.6458,75.4806,75.575,104733.0
2015-08-28 15:10:00,96.04,96.04,95.88,95.95,134146.0,75.5672,75.5672,75.4413,75.4963,134146.0
2015-08-28 15:20:00,95.96,96.03,95.84,96.03,151197.0,75.5042,75.5593,75.4098,75.5593,151197.0
2015-08-28 15:30:00,96.02,96.02,95.84,95.89,191206.0,75.5514,75.5514,75.4098,75.4491,191206.0
2015-08-28 15:40:00,95.89,95.95,95.78,95.84,224485.0,75.4491,75.4963,75.3626,75.4098,224485.0
2015-08-28 15:50:00,95.84,96.29,95.84,96.23,348912.0,75.4098,75.7639,75.4098,75.7167,348912.0
2015-08-31 09:30:00,95.77,95.86,95.04,95.05,219618.0,75.3547,75.4255,74.7803,74.7882,219618.0
2015-08-31 09:40:00,95.05,95.48,95.04,95.37,118899.0,74.7882,75.1265,74.7803,75.04,118899.0
2015-08-31 09:50:00,95.38,95.51,95.28,95.35,96003.0,75.0479,75.1501,74.9692,75.0242,96003.0
2015-08-31 10:00:00,95.35,95.41,95.14,95.36,150290.0,75.0242,75.0715,74.859,75.0321,150290.0
2015-08-31 10:10:00,95.36,95.61,95.31,95.59,101037.0,75.0321,75.2288,74.9928,75.2131,101037.0
2015-08-31 10:20:00,95.59,95.78,95.53,95.75,71104.0,75.2131,75.3626,75.1659,75.339,71104.0
2015-08-31 10:30:00,95.74,95.87,95.68,95.83,83231.0,75.3311,75.4334,75.2839,75.4019,83231.0
2015-08-31 10:40:00,95.84,95.88,95.64,95.64,54920.0,75.4098,75.4413,75.2524,75.2524,54920.0
2015-08-31 10:50:00,95.66,95.66,95.56,95.58,52828.0,75.2682,75.2682,75.1895,75.2052,52828.0
2015-08-31 11:00:00,95.59,95.59,95.28,95.35,90108.0,75.2131,75.2131,74.9692,75.0242,90108.0
2015-08-31 11:10:00,95.35,95.45,95.22,95.4,51572.0,75.0242,75.1029,74.922,75.0636,51572.0
2015-08-31 11:20:00,95.39,95.45,95.28,95.35,61701.0,75.0557,75.1029,74.9692,75.0242,61701.0
2015-08-31 11:30:00,95.35,95.38,95.21,95.34,54282.0,75.0242,75.0479,74.9141,75.0164,54282.0
2015-08-31 11:40:00,95.34,95.71,95.34,95.59,114158.0,75.0164,75.3075,75.0164,75.2131,114158.0
2015-08-31 11:50:00,95.58,95.58,95.27,95.31,71176.0,75.2052,75.2052,74.9613,74.9928,71176.0
2015-08-31 12:00:00,95.33,95.45,95.27,95.3,69356.0,75.0085,75.1029,74.9613,74.9849,69356.0
2015-08-31 12:10:00,95.29,95.41,95.24,95.39,42602.0,74.977,75.0715,74.9377,75.0557,42602.0
2015-08-31 12:20:00,95.39,95.44,95.34,95.42,40347.0,75.0557,75.0951,75.0164,75.0793,40347.0
2015-08-31 12:30:00,95.42,95.45,95.33,95.38,46615.0,75.0793,75.1029,75.0085,75.0479,46615.0
2015-08-31 12:40:00,95.37,95.39,95.32,95.35,43117.0,75.04,75.0557,75.0006,75.0242,43117.0
2015-08-31 12:50:00,95.36,95.38,95.31,95.31,49190.0,75.0321,75.0479,74.9928,74.9928,49190.0
2015-08-31 13:00:00,95.32,95.39,95.31,95.36,39978.0,75.0006,75.0557,74.9928,75.0321,39978.0
2015-08-31 13:10:00,95.37,95.38,95.28,95.3,35937.0,75.04,75.0479,74.9692,74.9849,35937.0
2015-08-31 13:20:00,95.31,95.33,95.23,95.28,92447.0,74.9928,75.0085,74.9298,74.9692,92447.0
2015-08-31 13:30:00,95.29,95.29,95.09,95.15,48609.0,74.977,74.977,74.8197,74.8669,48609.0
2015-08-31 13:40:00,95.15,95.21,95.13,95.19,58460.0,74.8669,74.9141,74.8511,74.8984,58460.0
2015-08-31 13:50:00,95.18,95.29,95.16,95.29,57084.0,74.8905,74.977,74.8747,74.977,57084.0
2015-08-31 14:00:00,95.29,95.36,95.12,95.18,64393.0,74.977,75.0321,74.8433,74.8905,64393.0
2015-08-31 14:10:00,95.18,95.18,95.0,95.05,73259.0,74.8905,74.8905,74.7489,74.7882,73259.0
2015-08-31 14:20:00,95.05,95.15,95.05,95.09,48646.0,74.7882,74.8669,74.7882,74.8197,48646.0
2015-08-31 14:30:00,95.09,95.15,95.02,95.05,59128.0,74.8197,74.8669,74.7646,74.7882,59128.0
2015-08-31 14:40:00,95.05,95.08,94.91,94.91,91609.0,74.7882,74.8118,74.678,74.678,91609.0
2015-08-31 14:50:00,94.9,94.92,94.85,94.92,141422.0,74.6702,74.6859,74.6308,74.6859,141422.0
2015-08-31 15:00:00,94.91,95.2,94.9,95.16,101372.0,74.678,74.9062,74.6702,74.8747,101372.0
2015-08-31 15:10:00,95.16,95.17,95.0,95.04,84324.0,74.8747,74.8826,74.7489,74.7803,84324.0
2015-08-31 15:20:00,95.02,95.14,94.98,95.03,96295.0,74.7646,74.859,74.7331,74.7725,96295.0
2015-08-31 15:30:00,95.03,95.31,95.0,95.13,156010.0,74.7725,74.9928,74.7489,74.8511,156010.0
2015-08-31 15:40:00,95.12,95.26,95.1,95.18,174926.0,74.8433,74.9534,74.8275,74.8905,174926.0
2015-08-31 15:50:00,95.18,95.28,95.03,95.03,402034.0,74.8905,74.9692,74.7725,74.7725,402034.0
2015-09-01 09:30:00,92.77,93.73,92.6,93.66,403665.0,72.9942,73.7496,72.8605,73.6945,403665.0
2015-09-01 09:40:00,93.66,94.2,93.39,94.06,343439.0,73.6945,74.1194,73.4821,74.0092,343439.0
2015-09-01 09:50:00,94.03,94.05,93.64,93.66,244997.0,73.9856,74.0014,73.6788,73.6945,244997.0
2015-09-01 10:00:00,93.64,93.67,93.31,93.62,176861.0,73.6788,73.7024,73.4191,73.663,176861.0
2015-09-01 10:10:00,93.59,93.84,93.55,93.71,98174.0,73.6394,73.8361,73.608,73.7338,98174.0
2015-09-01 10:20:00,93.71,94.06,93.54,94.06,90232.0,73.7338,74.0092,73.6001,74.0092,90232.0
2015-09-01 10:30:00,94.06,94.28,93.91,94.05,76571.0,74.0092,74.1823,73.8912,74.0014,76571.0
2015-09-01 10:40:00,94.06,94.06,93.82,93.89,69805.0,74.0092,74.0092,73.8204,73.8755,69805.0
2015-09-01 10:50:00,93.9,94.04,93.81,94.01,126803.0,73.8833,73.9935,73.8125,73.9699,126803.0
2015-09-01 11:00:00,94.01,94.1,93.81,94.08,71780.0,73.9699,74.0407,73.8125,74.025,71780.0
2015-09-01 11:10:00,94.07,94.18,94.03,94.1,51606.0,74.0171,74.1037,73.9856,74.0407,51606.0
2015-09-01 11:20:00,94.08,94.2,94.04,94.09,83767.0,74.025,74.1194,73.9935,74.0328,83767.0
2015-09-01 11:30:00,94.09,94.16,93.85,93.97,139661.0,74.0328,74.0879,73.844,73.9384,139661.0
2015-09-01 11:40:00,93.97,94.03,93.86,93.97,110480.0,73.9384,73.9856,73.8519,73.9384,110480.0
2015-09-01 11:50:00,93.97,93.99,93.82,93.9,85600.0,73.9384,73.9542,73.8204,73.8833,85600.0
2015-09-01 12:00:00,93.89,93.99,93.69,93.74,79709.0,73.8755,73.9542,73.7181,73.7574,79709.0
2015-09-01 12:10:00,93.74,93.88,93.73,93.83,54602.0,73.7574,73.8676,73.7496,73.8283,54602.0
2015-09-01 12:20:00,93.83,93.87,93.67,93.7,105903.0,73.8283,73.8597,73.7024,73.726,105903.0
2015-09-01 12:30:00,93.7,93.8,93.61,93.79,60021.0,73.726,73.8047,73.6552,73.7968,60021.0
2015-09-01 12:40:00,93.79,93.82,93.55,93.66,138246.0,73.7968,73.8204,73.608,73.6945,138246.0
2015-09-01 12:50:00,93.67,93.75,93.6,93.61,92426.0,73.7024,73.7653,73.6473,73.6552,92426.0
2015-09-01 13:00:00,93.61,93.84,93.59,93.66,116280.0,73.6552,73.8361,73.6394,73.6945,116280.0
2015-09-01 13:10:00,93.66,93.75,93.53,93.58,97292.0,73.6945,73.7653,73.5922,73.6316,97292.0
2015-09-01 13:20:00,93.58,93.72,93.5,93.66,67359.0,73.6316,73.7417,73.5686,73.6945,67359.0
2015-09-01 13:30:00,93.66,93.76,93.52,93.57,74243.0,73.6945,73.7732,73.5843,73.6237,74243.0
2015-09-01 13:40:00,93.55,93.64,93.46,93.62,94315.0,73.608,73.6788,73.5371,73.663,94315.0
2015-09-01 13:50:00,93.65,93.72,93.56,93.64,75233.0,73.6866,73.7417,73.6158,73.6788,75233.0
2015-09-01 14:00:00,93.65,93.65,93.4,93.4,89333.0,73.6866,73.6866,73.4899,73.4899,89333.0
2015-09-01 14:10:00,93.4,93.47,93.27,93.28,71514.0,73.4899,73.545,73.3876,73.3955,71514.0
2015-09-01 14:20:00,93.27,93.53,93.23,93.37,122045.0,73.3876,73.5922,73.3562,73.4663,122045.0
2015-09-01 14:30:00,93.36,93.76,93.32,93.73,97105.0,73.4585,73.7732,73.427,73.7496,97105.0
2015-09-01 14:40:00,93.75,93.78,93.52,93.55,97561.0,73.7653,73.7889,73.5843,73.608,97561.0
2015-09-01 14:50:00,93.56,93.74,93.39,93.4,198824.0,73.6158,73.7574,73.4821,73.4899,198824.0
2015-09-01 15:00:00,93.43,93.54,93.28,93.5,218464.0,73.5135,73.6001,73.3955,73.5686,218464.0
2015-09-01 15:10:00,93.49,93.62,93.41,93.53,217558.0,73.5607,73.663,73.4978,73.5922,217558.0
2015-09-01 15:20:00,93.54,93.72,93.42,93.46,237213.0,73.6001,73.7417,73.5057,73.5371,237213.0
2015-09-01 15:30:00,93.47,93.53,93.25,93.3,237601.0,73.545,73.5922,73.3719,73.4112,237601.0
2015-09-01 15:40:00,93.3,93.54,93.02,93.47,495335.0,73.4112,73.6001,73.1909,73.545,495335.0
2015-09-01 15:50:00,93.47,93.75,93.4,93.47,707680.0,73.545,73.7653,73.4899,73.545,707680.0
2015-09-02 09:30:00,95.63,95.7,94.95,95.35,510448.0,75.2446,75.2996,74.7095,75.0242,510448.0
2015-09-02 09:40:00,95.34,95.4,94.88,94.95,193155.0,75.0164,75.0636,74.6544,74.7095,193155.0
2015-09-02 09:50:00,94.95,95.2,94.83,95.0,201993.0,74.7095,74.9062,74.6151,74.7489,201993.0
2015-09-02 10:00:00,95.0,95.3,94.99,95.27,138486.0,74.7489,74.9849,74.741,74.9613,138486.0
2015-09-02 10:10:00,95.25,95.27,94.94,94.96,214659.0,74.9456,74.9613,74.7016,74.7174,214659.0
2015-09-02 10:20:00,94.95,95.01,94.7,94.75,117290.0,74.7095,74.7567,74.5128,74.5521,117290.0
2015-09-02 10:30:00,94.74,94.9,94.55,94.8,119354.0,74.5443,74.6702,74.3948,74.5915,119354.0
2015-09-02 10:40:00,94.79,94.93,94.75,94.8,104254.0,74.5836,74.6938,74.5521,74.5915,104254.0
2015-09-02 10:50:00,94.8,95.1,94.8,95.02,94633.0,74.5915,74.8275,74.5915,74.7646,94633.0
2015-09-02 11:00:00,95.02,95.07,94.76,94.82,112443.0,74.7646,74.8039,74.56,74.6072,112443.0
2015-09-02 11:10:00,94.83,95.06,94.77,94.99,164374.0,74.6151,74.7961,74.5679,74.741,164374.0
2015-09-02 11:20:00,94.99,95.22,94.98,95.1,154833.0,74.741,74.922,74.7331,74.8275,154833.0
2015-09-02 11:30:00,95.11,95.15,95.0,95.07,114279.0,74.8354,74.8669,74.7489,74.8039,114279.0
2015-09-02 11:40:00,95.07,95.14,95.0,95.08,91922.0,74.8039,74.859,74.7489,74.8118,91922.0
2015-09-02 11:50:00,95.08,95.17,95.02,95.11,175118.0,74.8118,74.8826,74.7646,74.8354,175118.0
2015-09-02 12:00:00,95.12,95.29,95.1,95.26,70765.0,74.8433,74.977,74.8275,74.9534,70765.0
2015-09-02 12:10:00,95.27,95.3,95.18,95.28,67317.0,74.9613,74.9849,74.8905,74.9692,67317.0
2015-09-02 12:20:00,95.28,95.52,95.28,95.46,115395.0,74.9692,75.158,74.9692,75.1108,115395.0
2015-09-02 12:30:00,95.47,95.61,95.46,95.6,72617.0,75.1187,75.2288,75.1108,75.221,72617.0
2015-09-02 12:40:00,95.58,95.79,95.55,95.76,163279.0,75.2052,75.3705,75.1816,75.3468,163279.0
2015-09-02 12:50:00,95.75,95.8,95.57,95.76,125383.0,75.339,75.3783,75.1973,75.3468,125383.0
2015-09-02 13:00:00,95.74,95.83,95.63,95.71,86043.0,75.3311,75.4019,75.2446,75.3075,86043.0
2015-09-02 13:10:00,95.71,95.84,95.69,95.79,83033.0,75.3075,75.4098,75.2918,75.3705,83033.0
2015-09-02 13:20:00,95.79,96.01,95.79,95.89,120374.0,75.3705,75.5436,75.3705,75.4491,120374.0
2015-09-02 13:30:00,95.9,95.91,95.81,95.89,91134.0,75.457,75.4649,75.3862,75.4491,91134.0
2015-09-02 13:40:00,95.89,95.95,95.83,95.83,113242.0,75.4491,75.4963,75.4019,75.4019,113242.0
2015-09-02 13:50:00,95.83,95.95,95.72,95.94,68716.0,75.4019,75.4963,75.3154,75.4885,68716.0
2015-09-02 14:00:00,95.95,96.02,95.87,95.92,101025.0,75.4963,75.5514,75.4334,75.4727,101025.0
2015-09-02 14:10:00,95.93,96.12,95.92,96.03,175318.0,75.4806,75.6301,75.4727,75.5593,175318.0
2015-09-02 14:20:00,96.02,96.09,95.96,96.04,93139.0,75.5514,75.6065,75.5042,75.5672,93139.0
2015-09-02 14:30:00,96.05,96.06,95.76,95.8,124806.0,75.575,75.5829,75.3468,75.3783,124806.0
2015-09-02 14:40:00,95.81,95.86,95.57,95.7,155875.0,75.3862,75.4255,75.1973,75.2996,155875.0
2015-09-02 14:50:00,95.69,95.78,95.64,95.75,181188.0,75.2918,75.3626,75.2524,75.339,181188.0
2015-09-02 15:00:00,95.74,95.9,95.65,95.68,83948.0,75.3311,75.457,75.2603,75.2839,83948.0
2015-09-02 15:10:00,95.68,95.71,95.37,95.49,84046.0,75.2839,75.3075,75.04,75.1344,84046.0
2015-09-02 15:20:00,95.5,95.62,95.4,95.52,116778.0,75.1423,75.2367,75.0636,75.158,116778.0
2015-09-02 15:30:00,95.54,95.8,95.47,95.72,134869.0,75.1737,75.3783,75.1187,75.3154,134869.0
2015-09-02 15:40:00,95.73,95.86,95.66,95.68,200102.0,75.3232,75.4255,75.2682,75.2839,200102.0
2015-09-02 15:50:00,95.68,96.06,95.67,96.06,498407.0,75.2839,75.5829,75.276,75.5829,498407.0
2015-09-03 09:30:00,96.8,97.0,96.33,96.98,588724.0,76.1651,76.3225,75.7953,76.3068,588724.0
2015-09-03 09:40:00,97.0,97.42,96.95,97.36,304682.0,76.3225,76.653,76.2832,76.6058,304682.0
2015-09-03 09:50:00,97.38,97.43,97.16,97.29,129297.0,76.6215,76.6609,76.4484,76.5507,129297.0
2015-09-03 10:00:00,97.29,97.32,97.12,97.21,303480.0,76.5507,76.5743,76.4169,76.4877,303480.0
2015-09-03 10:10:00,97.22,97.25,96.99,97.11,223543.0,76.4956,76.5192,76.3146,76.4091,223543.0
2015-09-03 10:20:00,97.14,97.3,97.1,97.15,267515.0,76.4327,76.5586,76.4012,76.4405,267515.0
2015-09-03 10:30:00,97.15,97.16,96.88,96.88,157942.0,76.4405,76.4484,76.2281,76.2281,157942.0
2015-09-03 10:40:00,96.9,96.99,96.75,96.81,152419.0,76.2438,76.3146,76.1258,76.173,152419.0
2015-09-03 10:50:00,96.8,96.98,96.78,96.96,76996.0,76.1651,76.3068,76.1494,76.291,76996.0
2015-09-03 11:00:00,96.97,96.99,96.79,96.84,181218.0,76.2989,76.3146,76.1573,76.1966,181218.0
2015-09-03 11:10:00,96.84,96.87,96.61,96.67,101333.0,76.1966,76.2202,76.0157,76.0629,101333.0
2015-09-03 11:20:00,96.67,96.7,96.54,96.56,89959.0,76.0629,76.0865,75.9606,75.9763,89959.0
2015-09-03 11:30:00,96.57,96.57,96.39,96.46,108573.0,75.9842,75.9842,75.8425,75.8976,108573.0
2015-09-03 11:40:00,96.46,96.53,96.41,96.46,122715.0,75.8976,75.9527,75.8583,75.8976,122715.0
2015-09-03 11:50:00,96.45,96.45,96.28,96.41,97179.0,75.8898,75.8898,75.756,75.8583,97179.0
2015-09-03 12:00:00,96.41,96.46,96.25,96.35,121159.0,75.8583,75.8976,75.7324,75.8111,121159.0
2015-09-03 12:10:00,96.35,96.38,96.18,96.29,98072.0,75.8111,75.8347,75.6773,75.7639,98072.0
2015-09-03 12:20:00,96.29,96.32,96.11,96.22,91468.0,75.7639,75.7875,75.6222,75.7088,91468.0
2015-09-03 12:30:00,96.21,96.24,95.96,95.98,82640.0,75.7009,75.7245,75.5042,75.5199,82640.0
2015-09-03 12:40:00,95.99,96.03,95.83,96.0,111569.0,75.5278,75.5593,75.4019,75.5357,111569.0
2015-09-03 12:50:00,95.99,96.07,95.92,96.05,70119.0,75.5278,75.5908,75.4727,75.575,70119.0
2015-09-03 13:00:00,96.05,96.11,95.77,95.84,112328.0,75.575,75.6222,75.3547,75.4098,112328.0
2015-09-03 13:10:00,95.86,96.01,95.76,96.01,106675.0,75.4255,75.5436,75.3468,75.5436,106675.0
2015-09-03 13:20:00,95.99,96.11,95.95,96.11,54440.0,75.5278,75.6222,75.4963,75.6222,54440.0
2015-09-03 13:30:00,96.09,96.11,95.98,96.03,53574.0,75.6065,75.6222,75.5199,75.5593,53574.0
2015-09-03 13:40:00,96.03,96.04,95.86,96.03,65461.0,75.5593,75.5672,75.4255,75.5593,65461.0
2015-09-03 13:50:00,96.02,96.03,95.77,95.78,53070.0,75.5514,75.5593,75.3547,75.3626,53070.0
2015-09-03 14:00:00,95.76,95.91,95.69,95.71,75035.0,75.3468,75.4649,75.2918,75.3075,75035.0
2015-09-03 14:10:00,95.72,95.87,95.7,95.83,67441.0,75.3154,75.4334,75.2996,75.4019,67441.0
2015-09-03 14:20:00,95.83,95.91,95.67,95.89,63692.0,75.4019,75.4649,75.276,75.4491,63692.0
2015-09-03 14:30:00,95.88,96.0,95.81,95.99,74790.0,75.4413,75.5357,75.3862,75.5278,74790.0
2015-09-03 14:40:00,95.98,96.08,95.93,96.01,64434.0,75.5199,75.5986,75.4806,75.5436,64434.0
2015-09-03 14:50:00,96.0,96.02,95.81,95.88,80086.0,75.5357,75.5514,75.3862,75.4413,80086.0
2015-09-03 15:00:00,95.89,96.07,95.84,95.89,162801.0,75.4491,75.5908,75.4098,75.4491,162801.0
2015-09-03 15:10:00,95.91,96.04,95.87,95.92,81303.0,75.4649,75.5672,75.4334,75.4727,81303.0
2015-09-03 15:20:00,95.93,96.0,95.75,95.8,89868.0,75.4806,75.5357,75.339,75.3783,89868.0
2015-09-03 15:30:00,95.79,95.86,95.58,95.7,140915.0,75.3705,75.4255,75.2052,75.2996,140915.0
2015-09-03 15:40:00,95.72,96.17,95.62,96.01,256940.0,75.3154,75.6694,75.2367,75.5436,256940.0
2015-09-03 15:50:00,96.01,96.28,95.98,96.01,285470.0,75.5436,75.756,75.5199,75.5436,285470.0
2015-09-04 09:30:00,95.05,95.51,94.79,95.29,216539.0,74.7882,75.1501,74.5836,74.977,216539.0
2015-09-04 09:40:00,95.3,95.58,95.14,95.17,133480.0,74.9849,75.2052,74.859,74.8826,133480.0
2015-09-04 09:50:00,95.13,95.18,94.82,95.18,72778.0,74.8511,74.8905,74.6072,74.8905,72778.0
2015-09-04 10:00:00,95.17,95.29,95.03,95.18,77089.0,74.8826,74.977,74.7725,74.8905,77089.0
2015-09-04 10:10:00,95.2,95.39,95.11,95.14,72211.0,74.9062,75.0557,74.8354,74.859,72211.0
2015-09-04 10:20:00,95.16,95.33,95.13,95.31,112730.0,74.8747,75.0085,74.8511,74.9928,112730.0
2015-09-04 10:30:00,95.31,95.37,95.14,95.28,80032.0,74.9928,75.04,74.859,74.9692,80032.0
2015-09-04 10:40:00,95.28,95.31,95.06,95.06,69412.0,74.9692,74.9928,74.7961,74.7961,69412.0
2015-09-04 10:50:00,95.06,95.24,95.01,95.09,44347.0,74.7961,74.9377,74.7567,74.8197,44347.0
2015-09-04 11:00:00,95.11,95.22,94.99,95.05,42097.0,74.8354,74.922,74.741,74.7882,42097.0
2015-09-04 11:10:00,95.03,95.04,94.94,94.94,80420.0,74.7725,74.7803,74.7016,74.7016,80420.0
2015-09-04 11:20:00,94.94,95.02,94.85,94.92,93628.0,74.7016,74.7646,74.6308,74.6859,93628.0
2015-09-04 11:30:00,94.9,94.93,94.75,94.83,81533.0,74.6702,74.6938,74.5521,74.6151,81533.0
2015-09-04 11:40:00,94.83,94.93,94.78,94.91,66477.0,74.6151,74.6938,74.5758,74.678,66477.0
2015-09-04 11:50:00,94.9,94.99,94.87,94.89,75153.0,74.6702,74.741,74.6466,74.6623,75153.0
2015-09-04 12:00:00,94.87,94.9,94.77,94.87,78760.0,74.6466,74.6702,74.5679,74.6466,78760.0
2015-09-04 12:10:00,94.86,94.93,94.69,94.72,44517.0,74.6387,74.6938,74.5049,74.5285,44517.0
2015-09-04 12:20:00,94.72,94.75,94.54,94.63,45701.0,74.5285,74.5521,74.3869,74.4577,45701.0
2015-09-04 12:30:00,94.63,94.65,94.5,94.56,60668.0,74.4577,74.4735,74.3554,74.4026,60668.0
2015-09-04 12:40:00,94.55,94.67,94.43,94.66,45071.0,74.3948,74.4892,74.3004,74.4813,45071.0
2015-09-04 12:50:00,94.65,94.69,94.5,94.51,50053.0,74.4735,74.5049,74.3554,74.3633,50053.0
2015-09-04 13:00:00,94.51,94.52,94.32,94.36,50789.0,74.3633,74.3712,74.2138,74.2453,50789.0
2015-09-04 13:10:00,94.36,94.46,94.31,94.41,57945.0,74.2453,74.324,74.2059,74.2846,57945.0
2015-09-04 13:20:00,94.42,94.46,94.32,94.41,67451.0,74.2925,74.324,74.2138,74.2846,67451.0
2015-09-04 13:30:00,94.41,94.49,94.33,94.42,81152.0,74.2846,74.3476,74.2217,74.2925,81152.0
2015-09-04 13:40:00,94.42,94.51,94.38,94.45,56895.0,74.2925,74.3633,74.261,74.3161,56895.0
2015-09-04 13:50:00,94.45,94.52,94.38,94.43,66241.0,74.3161,74.3712,74.261,74.3004,66241.0
2015-09-04 14:00:00,94.43,94.47,94.36,94.4,63685.0,74.3004,74.3318,74.2453,74.2768,63685.0
2015-09-04 14:10:00,94.39,94.55,94.39,94.44,42768.0,74.2689,74.3948,74.2689,74.3082,42768.0
2015-09-04 14:20:00,94.45,94.52,94.33,94.47,60365.0,74.3161,74.3712,74.2217,74.3318,60365.0
2015-09-04 14:30:00,94.47,94.49,94.37,94.46,62353.0,74.3318,74.3476,74.2532,74.324,62353.0
2015-09-04 14:40:00,94.47,94.69,94.45,94.61,75686.0,74.3318,74.5049,74.3161,74.442,75686.0
2015-09-04 14:50:00,94.62,94.75,94.58,94.75,49467.0,74.4499,74.5521,74.4184,74.5521,49467.0
2015-09-04 15:00:00,94.75,94.91,94.68,94.81,95335.0,74.5521,74.678,74.4971,74.5994,95335.0
2015-09-04 15:10:00,94.83,94.94,94.77,94.89,107067.0,74.6151,74.7016,74.5679,74.6623,107067.0
2015-09-04 15:20:00,94.87,94.96,94.73,94.94,82175.0,74.6466,74.7174,74.5364,74.7016,82175.0
2015-09-04 15:30:00,94.97,95.1,94.89,95.02,107581.0,74.7252,74.8275,74.6623,74.7646,107581.0
2015-09-04 15:40:00,95.02,95.33,95.01,95.29,166614.0,74.7646,75.0085,74.7567,74.977,166614.0
2015-09-04 15:50:00,95.29,95.3,94.85,94.89,331849.0,74.977,74.9849,74.6308,74.6623,331849.0
2015-09-08 09:30:00,96.31,96.64,96.19,96.2,383711.0,75.7796,76.0393,75.6852,75.6931,383711.0
2015-09-08 09:40:00,96.2,96.63,96.12,96.63,174345.0,75.6931,76.0314,75.6301,76.0314,174345.0
2015-09-08 09:50:00,96.63,96.72,96.47,96.59,188966.0,76.0314,76.1022,75.9055,75.9999,188966.0
2015-09-08 10:00:00,96.58,96.61,96.42,96.46,175484.0,75.992,76.0157,75.8662,75.8976,175484.0
2015-09-08 10:10:00,96.45,96.5,96.16,96.22,111914.0,75.8898,75.9291,75.6616,75.7088,111914.0
2015-09-08 10:20:00,96.2,96.2,95.99,96.19,126171.0,75.6931,75.6931,75.5278,75.6852,126171.0
2015-09-08 10:30:00,96.2,96.26,95.95,95.99,75317.0,75.6931,75.7403,75.4963,75.5278,75317.0
2015-09-08 10:40:00,96.01,96.06,95.76,95.8,119480.0,75.5436,75.5829,75.3468,75.3783,119480.0
2015-09-08 10:50:00,95.81,95.95,95.66,95.92,163183.0,75.3862,75.4963,75.2682,75.4727,163183.0
2015-09-08 11:00:00,95.91,95.91,95.64,95.64,87168.0,75.4649,75.4649,75.2524,75.2524,87168.0
2015-09-08 11:10:00,95.66,95.81,95.65,95.75,73513.0,75.2682,75.3862,75.2603,75.339,73513.0
2015-09-08 11:20:00,95.76,95.86,95.71,95.73,60905.0,75.3468,75.4255,75.3075,75.3232,60905.0
2015-09-08 11:30:00,95.7,95.78,95.65,95.65,68392.0,75.2996,75.3626,75.2603,75.2603,68392.0
2015-09-08 11:40:00,95.64,95.73,95.61,95.64,64789.0,75.2524,75.3232,75.2288,75.2524,64789.0
2015-09-08 11:50:00,95.65,95.65,95.49,95.54,90670.0,75.2603,75.2603,75.1344,75.1737,90670.0
2015-09-08 12:00:00,95.55,95.62,95.51,95.6,49287.0,75.1816,75.2367,75.1501,75.221,49287.0
2015-09-08 12:10:00,95.6,95.85,95.57,95.85,70612.0,75.221,75.4177,75.1973,75.4177,70612.0
2015-09-08 12:20:00,95.85,96.08,95.85,96.04,65454.0,75.4177,75.5986,75.4177,75.5672,65454.0
2015-09-08 12:30:00,96.06,96.08,95.95,95.98,44561.0,75.5829,75.5986,75.4963,75.5199,44561.0
2015-09-08 12:40:00,95.97,95.98,95.83,95.85,47636.0,75.5121,75.5199,75.4019,75.4177,47636.0
2015-09-08 12:50:00,95.85,95.86,95.75,95.79,89122.0,75.4177,75.4255,75.339,75.3705,89122.0
2015-09-08 13:00:00,95.79,95.86,95.76,95.85,100073.0,75.3705,75.4255,75.3468,75.4177,100073.0
2015-09-08 13:10:00,95.85,95.93,95.81,95.88,97164.0,75.4177,75.4806,75.3862,75.4413,97164.0
2015-09-08 13:20:00,95.87,95.99,95.85,95.98,82604.0,75.4334,75.5278,75.4177,75.5199,82604.0
2015-09-08 13:30:00,95.99,96.1,95.94,96.1,35794.0,75.5278,75.6144,75.4885,75.6144,35794.0
2015-09-08 13:40:00,96.11,96.22,96.1,96.2,55257.0,75.6222,75.7088,75.6144,75.6931,55257.0
2015-09-08 13:50:00,96.21,96.24,96.13,96.23,46195.0,75.7009,75.7245,75.638,75.7167,46195.0
2015-09-08 14:00:00,96.24,96.37,96.23,96.37,154777.0,75.7245,75.8268,75.7167,75.8268,154777.0
2015-09-08 14:10:00,96.36,96.46,96.3,96.4,96707.0,75.8189,75.8976,75.7717,75.8504,96707.0
2015-09-08 14:20:00,96.4,96.54,96.4,96.51,68843.0,75.8504,75.9606,75.8504,75.937,68843.0
2015-09-08 14:30:00,96.5,96.65,96.38,96.61,125792.0,75.9291,76.0471,75.8347,76.0157,125792.0
2015-09-08 14:40:00,96.61,96.73,96.6,96.71,84265.0,76.0157,76.1101,76.0078,76.0943,84265.0
2015-09-08 14:50:00,96.71,96.81,96.67,96.7,101530.0,76.0943,76.173,76.0629,76.0865,101530.0
2015-09-08 15:00:00,96.69,96.83,96.64,96.68,166917.0,76.0786,76.1888,76.0393,76.0707,166917.0
2015-09-08 15:10:00,96.68,96.74,96.61,96.66,116205.0,76.0707,76.1179,76.0157,76.055,116205.0
2015-09-08 15:20:00,96.66,96.75,96.5,96.74,122591.0,76.055,76.1258,75.9291,76.1179,122591.0
2015-09-08 15:30:00,96.74,96.86,96.69,96.84,122524.0,76.1179,76.2124,76.0786,76.1966,122524.0
2015-09-08 15:40:00,96.84,96.84,96.71,96.82,161439.0,76.1966,76.1966,76.0943,76.1809,161439.0
2015-09-08 15:50:00,96.83,96.88,96.73,96.78,312310.0,76.1888,76.2281,76.1101,76.1494,312310.0
2015-09-09 09:30:00,97.29,97.39,97.06,97.15,213889.0,76.5507,76.6294,76.3697,76.4405,213889.0
2015-09-09 09:40:00,97.17,97.21,96.65,96.65,170717.0,76.4563,76.4877,76.0471,76.0471,170717.0
2015-09-09 09:50:00,96.65,96.68,96.43,96.62,166220.0,76.0471,76.0707,75.874,76.0235,166220.0
2015-09-09 10:00:00,96.63,96.65,96.15,96.24,160826.0,76.0314,76.0471,75.6537,75.7245,160826.0
2015-09-09 10:10:00,96.23,96.42,96.18,96.39,119178.0,75.7167,75.8662,75.6773,75.8425,119178.0
2015-09-09 10:20:00,96.38,96.66,96.34,96.57,142060.0,75.8347,76.055,75.8032,75.9842,142060.0
2015-09-09 10:30:00,96.57,96.61,96.25,96.37,92506.0,75.9842,76.0157,75.7324,75.8268,92506.0
2015-09-09 10:40:00,96.38,96.51,96.32,96.34,97279.0,75.8347,75.937,75.7875,75.8032,97279.0
2015-09-09 10:50:00,96.35,96.37,96.17,96.23,111567.0,75.8111,75.8268,75.6694,75.7167,111567.0
2015-09-09 11:00:00,96.24,96.37,96.22,96.37,57554.0,75.7245,75.8268,75.7088,75.8268,57554.0
2015-09-09 11:10:00,96.38,96.52,96.36,96.41,51256.0,75.8347,75.9448,75.8189,75.8583,51256.0
2015-09-09 11:20:00,96.41,96.43,96.32,96.4,67342.0,75.8583,75.874,75.7875,75.8504,67342.0
2015-09-09 11:30:00,96.4,96.51,96.39,96.51,50153.0,75.8504,75.937,75.8425,75.937,50153.0
2015-09-09 11:40:00,96.49,96.49,96.32,96.32,57817.0,75.9212,75.9212,75.7875,75.7875,57817.0
2015-09-09 11:50:00,96.33,96.41,96.28,96.39,44662.0,75.7953,75.8583,75.756,75.8425,44662.0
2015-09-09 12:00:00,96.38,96.41,96.31,96.37,44011.0,75.8347,75.8583,75.7796,75.8268,44011.0
2015-09-09 12:10:00,96.36,96.57,96.36,96.55,43506.0,75.8189,75.9842,75.8189,75.9684,43506.0
2015-09-09 12:20:00,96.56,96.58,96.5,96.56,37458.0,75.9763,75.992,75.9291,75.9763,37458.0
2015-09-09 12:30:00,96.56,96.65,96.54,96.59,53592.0,75.9763,76.0471,75.9606,75.9999,53592.0
2015-09-09 12:40:00,96.6,96.67,96.54,96.64,32409.0,76.0078,76.0629,75.9606,76.0393,32409.0
2015-09-09 12:50:00,96.63,96.63,96.52,96.6,27837.0,76.0314,76.0314,75.9448,76.0078,27837.0
2015-09-09 13:00:00,96.59,96.62,96.52,96.6,66188.0,75.9999,76.0235,75.9448,76.0078,66188.0
2015-09-09 13:10:00,96.59,96.72,96.55,96.71,56321.0,75.9999,76.1022,75.9684,76.0943,56321.0
2015-09-09 13:20:00,96.71,96.71,96.44,96.46,46783.0,76.0943,76.0943,75.8819,75.8976,46783.0
2015-09-09 13:30:00,96.45,96.45,96.27,96.3,83336.0,75.8898,75.8898,75.7481,75.7717,83336.0
2015-09-09 13:40:00,96.29,96.34,96.24,96.25,57572.0,75.7639,75.8032,75.7245,75.7324,57572.0
2015-09-09 13:50:00,96.25,96.25,95.95,95.96,136339.0,75.7324,75.7324,75.4963,75.5042,136339.0
2015-09-09 14:00:00,95.96,96.14,95.81,96.1,97996.0,75.5042,75.6458,75.3862,75.6144,97996.0
2015-09-09 14:10:00,96.1,96.29,96.09,96.17,77302.0,75.6144,75.7639,75.6065,75.6694,77302.0
2015-09-09 14:20:00,96.19,96.19,95.94,95.99,85623.0,75.6852,75.6852,75.4885,75.5278,85623.0
2015-09-09 14:30:00,96.0,96.06,95.91,95.93,79001.0,75.5357,75.5829,75.4649,75.4806,79001.0
2015-09-09 14:40:00,95.93,95.94,95.69,95.85,75142.0,75.4806,75.4885,75.2918,75.4177,75142.0
2015-09-09 14:50:00,95.86,96.02,95.82,95.95,59626.0,75.4255,75.5514,75.3941,75.4963,59626.0
2015-09-09 15:00:00,95.95,96.16,95.82,96.13,90294.0,75.4963,75.6616,75.3941,75.638,90294.0
2015-09-09 15:10:00,96.12,96.12,95.85,96.0,108814.0,75.6301,75.6301,75.4177,75.5357,108814.0
2015-09-09 15:20:00,95.98,96.01,95.68,95.74,132294.0,75.5199,75.5436,75.2839,75.3311,132294.0
2015-09-09 15:30:00,95.73,95.73,95.5,95.54,159940.0,75.3232,75.3232,75.1423,75.1737,159940.0
2015-09-09 15:40:00,95.53,95.54,95.26,95.36,287277.0,75.1659,75.1737,74.9534,75.0321,287277.0
2015-09-09 15:50:00,95.35,95.52,95.22,95.47,490242.0,75.0242,75.158,74.922,75.1187,490242.0
2015-09-10 09:30:00,94.96,95.18,94.75,95.02,308038.0,74.7174,74.8905,74.5521,74.7646,308038.0
2015-09-10 09:40:00,95.03,95.35,95.03,95.24,204703.0,74.7725,75.0242,74.7725,74.9377,204703.0
2015-09-10 09:50:00,95.22,95.25,94.89,95.0,124077.0,74.922,74.9456,74.6623,74.7489,124077.0
2015-09-10 10:00:00,95.02,95.32,95.02,95.25,110177.0,74.7646,75.0006,74.7646,74.9456,110177.0
2015-09-10 10:10:00,95.24,95.24,94.82,95.02,113508.0,74.9377,74.9377,74.6072,74.7646,113508.0
2015-09-10 10:20:00,95.02,95.1,94.89,94.98,73682.0,74.7646,74.8275,74.6623,74.7331,73682.0
2015-09-10 10:30:00,94.99,95.42,94.98,95.39,68073.0,74.741,75.0793,74.7331,75.0557,68073.0
2015-09-10 10:40:00,95.4,95.65,95.39,95.63,69969.0,75.0636,75.2603,75.0557,75.2446,69969.0
2015-09-10 10:50:00,95.65,95.74,95.41,95.45,97240.0,75.2603,75.3311,75.0715,75.1029,97240.0
2015-09-10 11:00:00,95.46,95.47,95.32,95.37,124426.0,75.1108,75.1187,75.0006,75.04,124426.0
2015-09-10 11:10:00,95.38,95.45,95.3,95.33,210291.0,75.0479,75.1029,74.9849,75.0085,210291.0
2015-09-10 11:20:00,95.33,95.37,95.1,95.28,364126.0,75.0085,75.04,74.8275,74.9692,364126.0
2015-09-10 11:30:00,95.29,95.5,95.26,95.5,158990.0,74.977,75.1423,74.9534,75.1423,158990.0
2015-09-10 11:40:00,95.52,95.62,95.37,95.5,204446.0,75.158,75.2367,75.04,75.1423,204446.0
2015-09-10 11:50:00,95.51,95.56,95.29,95.48,111097.0,75.1501,75.1895,74.977,75.1265,111097.0
2015-09-10 12:00:00,95.49,95.62,95.4,95.62,93706.0,75.1344,75.2367,75.0636,75.2367,93706.0
2015-09-10 12:10:00,95.64,95.68,95.47,95.48,51755.0,75.2524,75.2839,75.1187,75.1265,51755.0
2015-09-10 12:20:00,95.48,95.55,95.29,95.32,56664.0,75.1265,75.1816,74.977,75.0006,56664.0
2015-09-10 12:30:00,95.32,95.47,95.27,95.43,50879.0,75.0006,75.1187,74.9613,75.0872,50879.0
2015-09-10 12:40:00,95.42,95.45,95.31,95.45,61259.0,75.0793,75.1029,74.9928,75.1029,61259.0
2015-09-10 12:50:00,95.46,95.46,95.37,95.38,93202.0,75.1108,75.1108,75.04,75.0479,93202.0
2015-09-10 13:00:00,95.39,95.4,95.21,95.31,298493.0,75.0557,75.0636,74.9141,74.9928,298493.0
2015-09-10 13:10:00,95.32,95.43,95.25,95.33,63361.0,75.0006,75.0872,74.9456,75.0085,63361.0
2015-09-10 13:20:00,95.34,95.7,95.31,95.67,67982.0,75.0164,75.2996,74.9928,75.276,67982.0
2015-09-10 13:30:00,95.66,95.85,95.63,95.75,125570.0,75.2682,75.4177,75.2446,75.339,125570.0
2015-09-10 13:40:00,95.76,95.79,95.58,95.66,89386.0,75.3468,75.3705,75.2052,75.2682,89386.0
2015-09-10 13:50:00,95.68,95.79,95.57,95.63,79690.0,75.2839,75.3705,75.1973,75.2446,79690.0
2015-09-10 14:00:00,95.65,95.77,95.6,95.69,86747.0,75.2603,75.3547,75.221,75.2918,86747.0
2015-09-10 14:10:00,95.69,95.84,95.66,95.69,62155.0,75.2918,75.4098,75.2682,75.2918,62155.0
2015-09-10 14:20:00,95.68,95.82,95.68,95.74,71281.0,75.2839,75.3941,75.2839,75.3311,71281.0
2015-09-10 14:30:00,95.74,95.85,95.62,95.62,79457.0,75.3311,75.4177,75.2367,75.2367,79457.0
2015-09-10 14:40:00,95.61,95.79,95.53,95.59,47825.0,75.2288,75.3705,75.1659,75.2131,47825.0
2015-09-10 14:50:00,95.59,95.64,95.44,95.46,56164.0,75.2131,75.2524,75.0951,75.1108,56164.0
2015-09-10 15:00:00,95.45,95.48,95.32,95.4,85232.0,75.1029,75.1265,75.0006,75.0636,85232.0
2015-09-10 15:10:00,95.41,95.45,95.18,95.22,206729.0,75.0715,75.1029,74.8905,74.922,206729.0
2015-09-10 15:20:00,95.23,95.32,95.08,95.15,139406.0,74.9298,75.0006,74.8118,74.8669,139406.0
2015-09-10 15:30:00,95.15,95.2,95.02,95.05,152809.0,74.8669,74.9062,74.7646,74.7882,152809.0
2015-09-10 15:40:00,95.05,95.11,94.9,95.11,239808.0,74.7882,74.8354,74.6702,74.8354,239808.0
2015-09-10 15:50:00,95.1,95.29,95.0,95.23,369229.0,74.8275,74.977,74.7489,74.9298,369229.0
2015-09-11 09:30:00,95.47,96.27,95.26,96.24,418735.0,75.1187,75.7481,74.9534,75.7245,418735.0
2015-09-11 09:40:00,96.23,96.57,96.19,96.46,263087.0,75.7167,75.9842,75.6852,75.8976,263087.0
2015-09-11 09:50:00,96.47,96.65,96.37,96.56,165141.0,75.9055,76.0471,75.8268,75.9763,165141.0
2015-09-11 10:00:00,96.53,96.55,96.29,96.36,214208.0,75.9527,75.9684,75.7639,75.8189,214208.0
2015-09-11 10:10:00,96.36,96.37,96.06,96.28,164806.0,75.8189,75.8268,75.5829,75.756,164806.0
2015-09-11 10:20:00,96.29,96.4,96.18,96.28,145812.0,75.7639,75.8504,75.6773,75.756,145812.0
2015-09-11 10:30:00,96.28,96.3,96.09,96.28,124202.0,75.756,75.7717,75.6065,75.756,124202.0
2015-09-11 10:40:00,96.3,96.35,96.13,96.13,80385.0,75.7717,75.8111,75.638,75.638,80385.0
2015-09-11 10:50:00,96.13,96.14,96.0,96.08,90612.0,75.638,75.6458,75.5357,75.5986,90612.0
2015-09-11 11:00:00,96.08,96.32,96.03,96.25,123758.0,75.5986,75.7875,75.5593,75.7324,123758.0
2015-09-11 11:10:00,96.25,96.32,96.21,96.32,94630.0,75.7324,75.7875,75.7009,75.7875,94630.0
2015-09-11 11:20:00,96.32,96.58,96.26,96.55,99699.0,75.7875,75.992,75.7403,75.9684,99699.0
2015-09-11 11:30:00,96.55,96.58,96.33,96.45,114347.0,75.9684,75.992,75.7953,75.8898,114347.0
2015-09-11 11:40:00,96.45,96.5,96.34,96.37,150446.0,75.8898,75.9291,75.8032,75.8268,150446.0
2015-09-11 11:50:00,96.36,96.61,96.36,96.54,128690.0,75.8189,76.0157,75.8189,75.9606,128690.0
2015-09-11 12:00:00,96.53,96.67,96.47,96.59,104701.0,75.9527,76.0629,75.9055,75.9999,104701.0
2015-09-11 12:10:00,96.59,96.84,96.57,96.8,115540.0,75.9999,76.1966,75.9842,76.1651,115540.0
2015-09-11 12:20:00,96.79,96.86,96.77,96.86,80513.0,76.1573,76.2124,76.1415,76.2124,80513.0
2015-09-11 12:30:00,96.86,96.98,96.75,96.78,127064.0,76.2124,76.3068,76.1258,76.1494,127064.0
2015-09-11 12:40:00,96.77,96.94,96.71,96.93,130876.0,76.1415,76.2753,76.0943,76.2674,130876.0
2015-09-11 12:50:00,96.93,97.11,96.93,97.05,85164.0,76.2674,76.4091,76.2674,76.3619,85164.0
2015-09-11 13:00:00,97.05,97.23,96.99,96.99,150932.0,76.3619,76.5035,76.3146,76.3146,150932.0
2015-09-11 13:10:00,96.98,97.05,96.91,96.91,111131.0,76.3068,76.3619,76.2517,76.2517,111131.0
2015-09-11 13:20:00,96.92,96.93,96.71,96.71,115693.0,76.2596,76.2674,76.0943,76.0943,115693.0
2015-09-11 13:30:00,96.71,96.73,96.51,96.57,107738.0,76.0943,76.1101,75.937,75.9842,107738.0
2015-09-11 13:40:00,96.58,96.71,96.58,96.67,80323.0,75.992,76.0943,75.992,76.0629,80323.0
2015-09-11 13:50:00,96.68,96.8,96.62,96.76,85013.0,76.0707,76.1651,76.0235,76.1337,85013.0
2015-09-11 14:00:00,96.75,96.78,96.55,96.63,42248.0,76.1258,76.1494,75.9684,76.0314,42248.0
2015-09-11 14:10:00,96.63,96.74,96.61,96.73,54662.0,76.0314,76.1179,76.0157,76.1101,54662.0
2015-09-11 14:20:00,96.73,96.9,96.72,96.85,43493.0,76.1101,76.2438,76.1022,76.2045,43493.0
2015-09-11 14:30:00,96.85,97.02,96.85,96.94,79666.0,76.2045,76.3383,76.2045,76.2753,79666.0
2015-09-11 14:40:00,96.94,96.99,96.88,96.96,79840.0,76.2753,76.3146,76.2281,76.291,79840.0
2015-09-11 14:50:00,96.97,97.02,96.89,97.02,59062.0,76.2989,76.3383,76.236,76.3383,59062.0
2015-09-11 15:00:00,97.02,97.16,96.97,97.02,106039.0,76.3383,76.4484,76.2989,76.3383,106039.0
2015-09-11 15:10:00,97.02,97.11,97.0,97.02,97667.0,76.3383,76.4091,76.3225,76.3383,97667.0
2015-09-11 15:20:00,97.03,97.03,96.88,96.94,95408.0,76.3461,76.3461,76.2281,76.2753,95408.0
2015-09-11 15:30:00,96.94,97.2,96.86,97.2,209796.0,76.2753,76.4799,76.2124,76.4799,209796.0
2015-09-11 15:40:00,97.19,97.21,97.09,97.12,237015.0,76.472,76.4877,76.3933,76.4169,237015.0
2015-09-11 15:50:00,97.13,97.42,97.12,97.37,445528.0,76.4248,76.653,76.4169,76.6136,445528.0
2015-09-14 09:30:00,97.36,97.47,97.04,97.39,266267.0,76.6058,76.6923,76.354,76.6294,266267.0
2015-09-14 09:40:00,97.38,97.66,97.01,97.03,132329.0,76.6215,76.8418,76.3304,76.3461,132329.0
2015-09-14 09:50:00,97.03,97.45,97.02,97.28,132477.0,76.3461,76.6766,76.3383,76.5428,132477.0
2015-09-14 10:00:00,97.26,97.36,97.14,97.25,97047.0,76.5271,76.6058,76.4327,76.5192,97047.0
2015-09-14 10:10:00,97.25,97.44,97.24,97.3,97292.0,76.5192,76.6687,76.5114,76.5586,97292.0
2015-09-14 10:20:00,97.32,97.44,97.2,97.25,69709.0,76.5743,76.6687,76.4799,76.5192,69709.0
2015-09-14 10:30:00,97.25,97.39,97.21,97.36,71900.0,76.5192,76.6294,76.4877,76.6058,71900.0
2015-09-14 10:40:00,97.37,97.4,97.25,97.34,62834.0,76.6136,76.6372,76.5192,76.59,62834.0
2015-09-14 10:50:00,97.35,97.36,97.17,97.3,55746.0,76.5979,76.6058,76.4563,76.5586,55746.0
2015-09-14 11:00:00,97.29,97.31,97.2,97.21,61337.0,76.5507,76.5664,76.4799,76.4877,61337.0
2015-09-14 11:10:00,97.22,97.23,97.05,97.07,63691.0,76.4956,76.5035,76.3619,76.3776,63691.0
2015-09-14 11:20:00,97.08,97.11,96.93,97.01,64318.0,76.3855,76.4091,76.2674,76.3304,64318.0
2015-09-14 11:30:00,97.0,97.06,96.87,96.97,62994.0,76.3225,76.3697,76.2202,76.2989,62994.0
2015-09-14 11:40:00,96.95,97.03,96.84,96.94,69154.0,76.2832,76.3461,76.1966,76.2753,69154.0
2015-09-14 11:50:00,96.93,97.17,96.88,97.08,59224.0,76.2674,76.4563,76.2281,76.3855,59224.0
2015-09-14 12:00:00,97.07,97.15,96.98,97.02,65895.0,76.3776,76.4405,76.3068,76.3383,65895.0
2015-09-14 12:10:00,97.02,97.03,96.9,96.93,67588.0,76.3383,76.3461,76.2438,76.2674,67588.0
2015-09-14 12:20:00,96.93,97.04,96.9,96.95,69694.0,76.2674,76.354,76.2438,76.2832,69694.0
2015-09-14 12:30:00,96.94,97.0,96.82,96.82,157301.0,76.2753,76.3225,76.1809,76.1809,157301.0
2015-09-14 12:40:00,96.81,96.82,96.7,96.73,93804.0,76.173,76.1809,76.0865,76.1101,93804.0
2015-09-14 12:50:00,96.73,96.76,96.69,96.75,49396.0,76.1101,76.1337,76.0786,76.1258,49396.0
2015-09-14 13:00:00,96.74,96.78,96.63,96.65,42674.0,76.1179,76.1494,76.0314,76.0471,42674.0
2015-09-14 13:10:00,96.66,96.79,96.65,96.77,36977.0,76.055,76.1573,76.0471,76.1415,36977.0
2015-09-14 13:20:00,96.77,96.8,96.72,96.72,28485.0,76.1415,76.1651,76.1022,76.1022,28485.0
2015-09-14 13:30:00,96.71,96.94,96.71,96.93,62578.0,76.0943,76.2753,76.0943,76.2674,62578.0
2015-09-14 13:40:00,96.94,97.23,96.93,97.13,94319.0,76.2753,76.5035,76.2674,76.4248,94319.0
2015-09-14 13:50:00,97.13,97.13,97.02,97.1,49274.0,76.4248,76.4248,76.3383,76.4012,49274.0
2015-09-14 14:00:00,97.09,97.1,96.93,96.96,51927.0,76.3933,76.4012,76.2674,76.291,51927.0
2015-09-14 14:10:00,96.96,96.99,96.9,96.98,37865.0,76.291,76.3146,76.2438,76.3068,37865.0
2015-09-14 14:20:00,96.98,97.01,96.79,96.81,48922.0,76.3068,76.3304,76.1573,76.173,48922.0
2015-09-14 14:30:00,96.8,96.93,96.76,96.93,57709.0,76.1651,76.2674,76.1337,76.2674,57709.0
2015-09-14 14:40:00,96.94,96.97,96.88,96.92,45404.0,76.2753,76.2989,76.2281,76.2596,45404.0
2015-09-14 14:50:00,96.91,97.02,96.82,96.89,80345.0,76.2517,76.3383,76.1809,76.236,80345.0
2015-09-14 15:00:00,96.89,96.92,96.83,96.88,70949.0,76.236,76.2596,76.1888,76.2281,70949.0
2015-09-14 15:10:00,96.88,97.06,96.88,96.99,94380.0,76.2281,76.3697,76.2281,76.3146,94380.0
2015-09-14 15:20:00,96.99,97.05,96.94,97.0,84549.0,76.3146,76.3619,76.2753,76.3225,84549.0
2015-09-14 15:30:00,97.01,97.04,96.88,96.91,92441.0,76.3304,76.354,76.2281,76.2517,92441.0
2015-09-14 15:40:00,96.92,97.04,96.89,96.94,161964.0,76.2596,76.354,76.236,76.2753,161964.0
2015-09-14 15:50:00,96.94,97.08,96.89,96.98,354999.0,76.2753,76.3855,76.236,76.3068,354999.0
2015-09-15 09:30:00,97.29,97.51,96.99,97.02,246905.0,76.5507,76.7238,76.3146,76.3383,246905.0
2015-09-15 09:40:00,97.01,97.01,96.76,96.76,140796.0,76.3304,76.3304,76.1337,76.1337,140796.0
2015-09-15 09:50:00,96.77,97.03,96.74,96.97,101421.0,76.1415,76.3461,76.1179,76.2989,101421.0
2015-09-15 10:00:00,96.95,97.19,96.95,97.06,103266.0,76.2832,76.472,76.2832,76.3697,103266.0
2015-09-15 10:10:00,97.05,97.11,96.96,97.04,84346.0,76.3619,76.4091,76.291,76.354,84346.0
2015-09-15 10:20:00,97.04,97.28,97.01,97.26,92641.0,76.354,76.5428,76.3304,76.5271,92641.0
2015-09-15 10:30:00,97.28,97.49,97.27,97.35,116845.0,76.5428,76.7081,76.535,76.5979,116845.0
2015-09-15 10:40:00,97.36,97.62,97.35,97.47,115916.0,76.6058,76.8103,76.5979,76.6923,115916.0
2015-09-15 10:50:00,97.48,97.57,97.39,97.49,72524.0,76.7002,76.771,76.6294,76.7081,72524.0
2015-09-15 11:00:00,97.5,97.59,97.44,97.5,58675.0,76.7159,76.7867,76.6687,76.7159,58675.0
2015-09-15 11:10:00,97.51,97.54,97.42,97.45,49223.0,76.7238,76.7474,76.653,76.6766,49223.0
2015-09-15 11:20:00,97.45,97.59,97.44,97.46,60044.0,76.6766,76.7867,76.6687,76.6845,60044.0
2015-09-15 11:30:00,97.46,97.64,97.45,97.59,59139.0,76.6845,76.8261,76.6766,76.7867,59139.0
2015-09-15 11:40:00,97.59,97.72,97.54,97.69,49020.0,76.7867,76.889,76.7474,76.8654,49020.0
2015-09-15 11:50:00,97.69,97.76,97.6,97.61,61342.0,76.8654,76.9205,76.7946,76.8025,61342.0
2015-09-15 12:00:00,97.61,97.64,97.54,97.64,50649.0,76.8025,76.8261,76.7474,76.8261,50649.0
2015-09-15 12:10:00,97.63,97.72,97.56,97.56,43934.0,76.8182,76.889,76.7631,76.7631,43934.0
2015-09-15 12:20:00,97.57,97.6,97.55,97.58,28599.0,76.771,76.7946,76.7553,76.7789,28599.0
2015-09-15 12:30:00,97.58,97.74,97.56,97.73,76844.0,76.7789,76.9048,76.7631,76.8969,76844.0
2015-09-15 12:40:00,97.73,97.85,97.73,97.84,62328.0,76.8969,76.9913,76.8969,76.9835,62328.0
2015-09-15 12:50:00,97.84,98.06,97.84,98.01,134807.0,76.9835,77.1566,76.9835,77.1172,134807.0
2015-09-15 13:00:00,98.0,98.21,97.94,98.21,123843.0,77.1093,77.2746,77.0621,77.2746,123843.0
2015-09-15 13:10:00,98.2,98.28,98.1,98.2,114112.0,77.2667,77.3297,77.188,77.2667,114112.0
2015-09-15 13:20:00,98.19,98.41,98.13,98.37,88772.0,77.2588,77.4319,77.2116,77.4005,88772.0
2015-09-15 13:30:00,98.36,98.57,98.35,98.55,123175.0,77.3926,77.5578,77.3847,77.5421,123175.0
2015-09-15 13:40:00,98.55,98.59,98.38,98.38,91720.0,77.5421,77.5736,77.4083,77.4083,91720.0
2015-09-15 13:50:00,98.38,98.44,98.28,98.29,71726.0,77.4083,77.4556,77.3297,77.3375,71726.0
2015-09-15 14:00:00,98.3,98.49,98.28,98.48,66104.0,77.3454,77.4949,77.3297,77.487,66104.0
2015-09-15 14:10:00,98.48,98.48,98.31,98.31,87293.0,77.487,77.487,77.3533,77.3533,87293.0
2015-09-15 14:20:00,98.32,98.34,98.22,98.27,65959.0,77.3611,77.3769,77.2824,77.3218,65959.0
2015-09-15 14:30:00,98.27,98.35,98.25,98.32,81638.0,77.3218,77.3847,77.3061,77.3611,81638.0
2015-09-15 14:40:00,98.31,98.45,98.3,98.42,78678.0,77.3533,77.4634,77.3454,77.4398,78678.0
2015-09-15 14:50:00,98.42,98.44,98.32,98.39,62088.0,77.4398,77.4556,77.3611,77.4162,62088.0
2015-09-15 15:00:00,98.39,98.45,98.32,98.36,87882.0,77.4162,77.4634,77.3611,77.3926,87882.0
2015-09-15 15:10:00,98.35,98.41,98.26,98.27,75109.0,77.3847,77.4319,77.3139,77.3218,75109.0
2015-09-15 15:20:00,98.28,98.3,98.16,98.24,143431.0,77.3297,77.3454,77.2352,77.2982,143431.0
2015-09-15 15:30:00,98.25,98.33,98.2,98.22,160612.0,77.3061,77.369,77.2667,77.2824,160612.0
2015-09-15 15:40:00,98.22,98.38,98.21,98.26,177822.0,77.2824,77.4083,77.2746,77.3139,177822.0
2015-09-15 15:50:00,98.26,98.32,98.18,98.2,327473.0,77.3139,77.3611,77.251,77.2667,327473.0
2015-09-16 09:30:00,98.65,98.65,97.95,97.95,329955.0,77.6208,77.6208,77.07,77.07,329955.0
2015-09-16 09:40:00,97.95,98.07,97.53,97.66,223119.0,77.07,77.1644,76.7395,76.8418,223119.0
2015-09-16 09:50:00,97.67,98.0,97.53,97.95,135234.0,76.8497,77.1093,76.7395,77.07,135234.0
2015-09-16 10:00:00,97.95,98.02,97.84,97.98,113713.0,77.07,77.1251,76.9835,77.0936,113713.0
2015-09-16 10:10:00,97.98,98.12,97.95,98.11,136808.0,77.0936,77.2038,77.07,77.1959,136808.0
2015-09-16 10:20:00,98.11,98.19,98.01,98.11,101376.0,77.1959,77.2588,77.1172,77.1959,101376.0
2015-09-16 10:30:00,98.11,98.19,98.09,98.17,151913.0,77.1959,77.2588,77.1802,77.2431,151913.0
2015-09-16 10:40:00,98.17,98.21,98.08,98.14,134665.0,77.2431,77.2746,77.1723,77.2195,134665.0
2015-09-16 10:50:00,98.13,98.24,98.09,98.23,109880.0,77.2116,77.2982,77.1802,77.2903,109880.0
2015-09-16 11:00:00,98.23,98.46,98.16,98.46,131349.0,77.2903,77.4713,77.2352,77.4713,131349.0
2015-09-16 11:10:00,98.47,98.65,98.47,98.47,105156.0,77.4792,77.6208,77.4792,77.4792,105156.0
2015-09-16 11:20:00,98.49,98.71,98.45,98.67,107041.0,77.4949,77.668,77.4634,77.6365,107041.0
2015-09-16 11:30:00,98.68,98.68,98.47,98.52,64010.0,77.6444,77.6444,77.4792,77.5185,64010.0
2015-09-16 11:40:00,98.53,98.54,98.47,98.48,91160.0,77.5264,77.5342,77.4792,77.487,91160.0
2015-09-16 11:50:00,98.48,98.53,98.41,98.51,56298.0,77.487,77.5264,77.4319,77.5106,56298.0
2015-09-16 12:00:00,98.52,98.61,98.46,98.46,88714.0,77.5185,77.5893,77.4713,77.4713,88714.0
2015-09-16 12:10:00,98.45,98.47,98.34,98.46,55766.0,77.4634,77.4792,77.3769,77.4713,55766.0
2015-09-16 12:20:00,98.45,98.51,98.43,98.51,90664.0,77.4634,77.5106,77.4477,77.5106,90664.0
2015-09-16 12:30:00,98.51,98.52,98.38,98.46,66619.0,77.5106,77.5185,77.4083,77.4713,66619.0
2015-09-16 12:40:00,98.45,98.46,98.29,98.36,43209.0,77.4634,77.4713,77.3375,77.3926,43209.0
2015-09-16 12:50:00,98.35,98.37,98.3,98.36,37316.0,77.3847,77.4005,77.3454,77.3926,37316.0
2015-09-16 13:00:00,98.35,98.48,98.23,98.47,79493.0,77.3847,77.487,77.2903,77.4792,79493.0
2015-09-16 13:10:00,98.47,98.47,98.24,98.25,36350.0,77.4792,77.4792,77.2982,77.3061,36350.0
2015-09-16 13:20:00,98.25,98.29,98.18,98.25,52923.0,77.3061,77.3375,77.251,77.3061,52923.0
2015-09-16 13:30:00,98.26,98.3,98.18,98.2,56977.0,77.3139,77.3454,77.251,77.2667,56977.0
2015-09-16 13:40:00,98.2,98.38,98.2,98.38,56303.0,77.2667,77.4083,77.2667,77.4083,56303.0
2015-09-16 13:50:00,98.39,98.48,98.39,98.47,47594.0,77.4162,77.487,77.4162,77.4792,47594.0
2015-09-16 14:00:00,98.46,98.5,98.36,98.5,72764.0,77.4713,77.5028,77.3926,77.5028,72764.0
2015-09-16 14:10:00,98.51,98.52,98.29,98.33,100656.0,77.5106,77.5185,77.3375,77.369,100656.0
2015-09-16 14:20:00,98.33,98.39,98.29,98.3,103419.0,77.369,77.4162,77.3375,77.3454,103419.0
2015-09-16 14:30:00,98.29,98.31,98.19,98.19,80544.0,77.3375,77.3533,77.2588,77.2588,80544.0
2015-09-16 14:40:00,98.21,98.26,98.14,98.25,96247.0,77.2746,77.3139,77.2195,77.3061,96247.0
2015-09-16 14:50:00,98.26,98.48,98.21,98.45,110423.0,77.3139,77.487,77.2746,77.4634,110423.0
2015-09-16 15:00:00,98.45,98.61,98.41,98.57,102871.0,77.4634,77.5893,77.4319,77.5578,102871.0
2015-09-16 15:10:00,98.56,98.65,98.49,98.61,120653.0,77.55,77.6208,77.4949,77.5893,120653.0
2015-09-16 15:20:00,98.61,98.74,98.58,98.68,108595.0,77.5893,77.6916,77.5657,77.6444,108595.0
2015-09-16 15:30:00,98.68,98.74,98.64,98.67,119837.0,77.6444,77.6916,77.6129,77.6365,119837.0
2015-09-16 15:40:00,98.68,98.71,98.5,98.54,146302.0,77.6444,77.668,77.5028,77.5342,146302.0
2015-09-16 15:50:00,98.53,98.69,98.5,98.68,453104.0,77.5264,77.6523,77.5028,77.6444,453104.0
2015-09-17 09:30:00,98.57,98.9,98.48,98.62,194903.0,77.5578,77.8175,77.487,77.5972,194903.0
2015-09-17 09:40:00,98.59,98.83,98.52,98.6,1177624.0,77.5736,77.7624,77.5185,77.5814,1177624.0
2015-09-17 09:50:00,98.61,98.7,98.15,98.27,310243.0,77.5893,77.6601,77.2274,77.3218,310243.0
2015-09-17 10:00:00,98.29,98.39,98.26,98.29,154499.0,77.3375,77.4162,77.3139,77.3375,154499.0
2015-09-17 10:10:00,98.28,98.38,98.17,98.36,226279.0,77.3297,77.4083,77.2431,77.3926,226279.0
2015-09-17 10:20:00,98.36,98.4,98.02,98.04,77728.0,77.3926,77.4241,77.1251,77.1408,77728.0
2015-09-17 10:30:00,98.05,98.09,97.93,98.08,139900.0,77.1487,77.1802,77.0543,77.1723,139900.0
2015-09-17 10:40:00,98.07,98.19,97.99,98.07,70306.0,77.1644,77.2588,77.1015,77.1644,70306.0
2015-09-17 10:50:00,98.06,98.3,98.06,98.28,57991.0,77.1566,77.3454,77.1566,77.3297,57991.0
2015-09-17 11:00:00,98.3,98.31,98.14,98.2,43560.0,77.3454,77.3533,77.2195,77.2667,43560.0
2015-09-17 11:10:00,98.19,98.2,98.08,98.16,62936.0,77.2588,77.2667,77.1723,77.2352,62936.0
2015-09-17 11:20:00,98.15,98.19,98.08,98.13,73546.0,77.2274,77.2588,77.1723,77.2116,73546.0
2015-09-17 11:30:00,98.14,98.16,98.03,98.04,84782.0,77.2195,77.2352,77.1329,77.1408,84782.0
2015-09-17 11:40:00,98.05,98.12,97.97,97.97,81564.0,77.1487,77.2038,77.0857,77.0857,81564.0
2015-09-17 11:50:00,97.98,97.98,97.81,97.87,117607.0,77.0936,77.0936,76.9598,77.0071,117607.0
2015-09-17 12:00:00,97.88,97.91,97.79,97.79,64964.0,77.0149,77.0385,76.9441,76.9441,64964.0
2015-09-17 12:10:00,97.79,97.97,97.79,97.94,49460.0,76.9441,77.0857,76.9441,77.0621,49460.0
2015-09-17 12:20:00,97.94,98.17,97.94,98.17,39374.0,77.0621,77.2431,77.0621,77.2431,39374.0
2015-09-17 12:30:00,98.16,98.2,98.07,98.07,40873.0,77.2352,77.2667,77.1644,77.1644,40873.0
2015-09-17 12:40:00,98.08,98.11,98.03,98.1,42936.0,77.1723,77.1959,77.1329,77.188,42936.0
2015-09-17 12:50:00,98.09,98.14,97.9,98.14,224413.0,77.1802,77.2195,77.0307,77.2195,224413.0
2015-09-17 13:00:00,98.14,98.19,98.02,98.05,40812.0,77.2195,77.2588,77.1251,77.1487,40812.0
2015-09-17 13:10:00,98.03,98.17,98.0,98.15,76984.0,77.1329,77.2431,77.1093,77.2274,76984.0
2015-09-17 13:20:00,98.16,98.2,98.07,98.08,110542.0,77.2352,77.2667,77.1644,77.1723,110542.0
2015-09-17 13:30:00,98.09,98.17,98.01,98.02,127402.0,77.1802,77.2431,77.1172,77.1251,127402.0
2015-09-17 13:40:00,98.0,98.04,97.88,97.96,62356.0,77.1093,77.1408,77.0149,77.0779,62356.0
2015-09-17 13:50:00,97.97,98.0,97.76,97.79,159029.0,77.0857,77.1093,76.9205,76.9441,159029.0
2015-09-17 14:00:00,97.78,98.27,97.39,97.9,219747.0,76.9362,77.3218,76.6294,77.0307,219747.0
2015-09-17 14:10:00,97.93,98.35,97.93,98.13,175002.0,77.0543,77.3847,77.0543,77.2116,175002.0
2015-09-17 14:20:00,98.16,98.34,98.0,98.05,128474.0,77.2352,77.3769,77.1093,77.1487,128474.0
2015-09-17 14:30:00,98.05,98.31,97.96,98.17,162032.0,77.1487,77.3533,77.0779,77.2431,162032.0
2015-09-17 14:40:00,98.18,98.97,98.17,98.87,126100.0,77.251,77.8726,77.2431,77.7939,126100.0
2015-09-17 14:50:00,98.89,98.89,98.55,98.64,161851.0,77.8096,77.8096,77.5421,77.6129,161851.0
2015-09-17 15:00:00,98.66,98.79,98.42,98.44,160788.0,77.6287,77.7309,77.4398,77.4556,160788.0
2015-09-17 15:10:00,98.45,98.52,97.93,98.0,244107.0,77.4634,77.5185,77.0543,77.1093,244107.0
2015-09-17 15:20:00,98.0,98.0,97.45,97.87,199601.0,77.1093,77.1093,76.6766,77.0071,199601.0
2015-09-17 15:30:00,97.86,98.16,97.78,98.0,303519.0,76.9992,77.2352,76.9362,77.1093,303519.0
2015-09-17 15:40:00,98.0,98.11,97.9,97.99,394919.0,77.1093,77.1959,77.0307,77.1015,394919.0
2015-09-17 15:50:00,98.0,98.02,97.61,97.82,513975.0,77.1093,77.1251,76.8025,76.9677,513975.0
2015-09-18 09:30:00,96.82,96.96,96.25,96.52,2162531.0,76.1809,76.291,75.7324,75.9448,2162531.0
2015-09-18 09:40:00,96.55,96.77,96.51,96.68,144705.0,75.9684,76.1415,75.937,76.0707,144705.0
2015-09-18 09:50:00,96.67,96.83,96.6,96.62,116658.0,76.0629,76.1888,76.0078,76.0235,116658.0
2015-09-18 10:00:00,96.61,96.66,96.41,96.66,110084.0,76.0157,76.055,75.8583,76.055,110084.0
2015-09-18 10:10:00,96.67,96.77,96.66,96.71,119138.0,76.0629,76.1415,76.055,76.0943,119138.0
2015-09-18 10:20:00,96.71,97.1,96.66,97.04,162097.0,76.0943,76.4012,76.055,76.354,162097.0
2015-09-18 10:30:00,97.05,97.12,96.86,96.93,212080.0,76.3619,76.4169,76.2124,76.2674,212080.0
2015-09-18 10:40:00,96.93,97.03,96.9,96.94,90581.0,76.2674,76.3461,76.2438,76.2753,90581.0
2015-09-18 10:50:00,96.95,97.06,96.84,97.04,192244.0,76.2832,76.3697,76.1966,76.354,192244.0
2015-09-18 11:00:00,97.05,97.23,97.03,97.2,71664.0,76.3619,76.5035,76.3461,76.4799,71664.0
2015-09-18 11:10:00,97.21,97.3,97.13,97.25,53985.0,76.4877,76.5586,76.4248,76.5192,53985.0
2015-09-18 11:20:00,97.26,97.43,97.15,97.18,46998.0,76.5271,76.6609,76.4405,76.4641,46998.0
2015-09-18 11:30:00,97.17,97.42,97.12,97.42,71859.0,76.4563,76.653,76.4169,76.653,71859.0
2015-09-18 11:40:00,97.42,97.7,97.36,97.68,83634.0,76.653,76.8733,76.6058,76.8576,83634.0
2015-09-18 11:50:00,97.69,97.69,97.54,97.55,86944.0,76.8654,76.8654,76.7474,76.7553,86944.0
2015-09-18 12:00:00,97.55,97.57,97.34,97.39,76969.0,76.7553,76.771,76.59,76.6294,76969.0
2015-09-18 12:10:00,97.38,97.4,97.22,97.23,56773.0,76.6215,76.6372,76.4956,76.5035,56773.0
2015-09-18 12:20:00,97.23,97.28,97.12,97.28,61855.0,76.5035,76.5428,76.4169,76.5428,61855.0
2015-09-18 12:30:00,97.26,97.33,97.16,97.27,49486.0,76.5271,76.5822,76.4484,76.535,49486.0
2015-09-18 12:40:00,97.26,97.26,97.08,97.22,45492.0,76.5271,76.5271,76.3855,76.4956,45492.0
2015-09-18 12:50:00,97.24,97.31,97.19,97.27,33728.0,76.5114,76.5664,76.472,76.535,33728.0
2015-09-18 13:00:00,97.27,97.35,97.17,97.24,46289.0,76.535,76.5979,76.4563,76.5114,46289.0
2015-09-18 13:10:00,97.24,97.25,97.06,97.14,44916.0,76.5114,76.5192,76.3697,76.4327,44916.0
2015-09-18 13:20:00,97.14,97.15,96.92,97.08,50893.0,76.4327,76.4405,76.2596,76.3855,50893.0
2015-09-18 13:30:00,97.07,97.1,96.97,97.02,66979.0,76.3776,76.4012,76.2989,76.3383,66979.0
2015-09-18 13:40:00,97.0,97.25,97.0,97.09,80276.0,76.3225,76.5192,76.3225,76.3933,80276.0
2015-09-18 13:50:00,97.08,97.11,96.87,96.94,69938.0,76.3855,76.4091,76.2202,76.2753,69938.0
2015-09-18 14:00:00,96.95,97.21,96.88,97.13,101794.0,76.2832,76.4877,76.2281,76.4248,101794.0
2015-09-18 14:10:00,97.12,97.31,97.04,97.17,73542.0,76.4169,76.5664,76.354,76.4563,73542.0
2015-09-18 14:20:00,97.17,97.34,97.15,97.3,45700.0,76.4563,76.59,76.4405,76.5586,45700.0
2015-09-18 14:30:00,97.3,97.34,97.2,97.34,65457.0,76.5586,76.59,76.4799,76.59,65457.0
2015-09-18 14:40:00,97.33,97.41,97.21,97.24,66754.0,76.5822,76.6451,76.4877,76.5114,66754.0
2015-09-18 14:50:00,97.24,97.32,97.11,97.26,84247.0,76.5114,76.5743,76.4091,76.5271,84247.0
2015-09-18 15:00:00,97.25,97.34,97.04,97.08,104939.0,76.5192,76.59,76.354,76.3855,104939.0
2015-09-18 15:10:00,97.09,97.23,97.05,97.1,109028.0,76.3933,76.5035,76.3619,76.4012,109028.0
2015-09-18 15:20:00,97.11,97.24,96.98,97.14,158514.0,76.4091,76.5114,76.3068,76.4327,158514.0
2015-09-18 15:30:00,97.13,97.23,97.1,97.22,202796.0,76.4248,76.5035,76.4012,76.4956,202796.0
2015-09-18 15:40:00,97.21,97.21,96.91,97.02,311193.0,76.4877,76.4877,76.2517,76.3383,311193.0
2015-09-18 15:50:00,97.02,97.16,96.89,97.09,452642.0,76.3383,76.4484,76.236,76.3933,452642.0
2015-09-21 09:30:00,97.48,97.59,97.09,97.23,288445.0,76.7002,76.7867,76.3933,76.5035,288445.0
2015-09-21 09:40:00,97.23,97.63,97.09,97.6,232706.0,76.5035,76.8182,76.3933,76.7946,232706.0
2015-09-21 09:50:00,97.62,97.76,97.43,97.54,123949.0,76.8103,76.9205,76.6609,76.7474,123949.0
2015-09-21 10:00:00,97.51,97.76,97.37,97.57,90757.0,76.7238,76.9205,76.6136,76.771,90757.0
2015-09-21 10:10:00,97.58,97.69,97.55,97.63,95851.0,76.7789,76.8654,76.7553,76.8182,95851.0
2015-09-21 10:20:00,97.63,97.94,97.63,97.81,64530.0,76.8182,77.0621,76.8182,76.9598,64530.0
2015-09-21 10:30:00,97.83,98.14,97.81,98.07,68024.0,76.9756,77.2195,76.9598,77.1644,68024.0
2015-09-21 10:40:00,98.09,98.11,97.99,98.05,58558.0,77.1802,77.1959,77.1015,77.1487,58558.0
2015-09-21 10:50:00,98.06,98.17,98.04,98.12,122950.0,77.1566,77.2431,77.1408,77.2038,122950.0
2015-09-21 11:00:00,98.14,98.16,98.07,98.09,59467.0,77.2195,77.2352,77.1644,77.1802,59467.0
2015-09-21 11:10:00,98.1,98.15,98.05,98.14,66973.0,77.188,77.2274,77.1487,77.2195,66973.0
2015-09-21 11:20:00,98.14,98.16,98.0,98.04,67984.0,77.2195,77.2352,77.1093,77.1408,67984.0
2015-09-21 11:30:00,98.04,98.07,97.83,97.87,117287.0,77.1408,77.1644,76.9756,77.0071,117287.0
2015-09-21 11:40:00,97.87,97.98,97.68,97.71,92120.0,77.0071,77.0936,76.8576,76.8812,92120.0
2015-09-21 11:50:00,97.73,97.75,97.61,97.67,56835.0,76.8969,76.9126,76.8025,76.8497,56835.0
2015-09-21 12:00:00,97.67,97.68,97.4,97.51,52099.0,76.8497,76.8576,76.6372,76.7238,52099.0
2015-09-21 12:10:00,97.5,97.55,97.45,97.46,43410.0,76.7159,76.7553,76.6766,76.6845,43410.0
2015-09-21 12:20:00,97.45,97.54,97.38,97.45,101331.0,76.6766,76.7474,76.6215,76.6766,101331.0
2015-09-21 12:30:00,97.44,97.47,97.27,97.44,61249.0,76.6687,76.6923,76.535,76.6687,61249.0
2015-09-21 12:40:00,97.45,97.45,97.25,97.26,87027.0,76.6766,76.6766,76.5192,76.5271,87027.0
2015-09-21 12:50:00,97.27,97.28,97.01,97.09,119618.0,76.535,76.5428,76.3304,76.3933,119618.0
2015-09-21 13:00:00,97.08,97.23,97.07,97.22,65091.0,76.3855,76.5035,76.3776,76.4956,65091.0
2015-09-21 13:10:00,97.2,97.46,97.17,97.44,51412.0,76.4799,76.6845,76.4563,76.6687,51412.0
2015-09-21 13:20:00,97.44,97.59,97.42,97.58,51553.0,76.6687,76.7867,76.653,76.7789,51553.0
2015-09-21 13:30:00,97.59,97.62,97.53,97.59,102596.0,76.7867,76.8103,76.7395,76.7867,102596.0
2015-09-21 13:40:00,97.58,97.63,97.51,97.55,59850.0,76.7789,76.8182,76.7238,76.7553,59850.0
2015-09-21 13:50:00,97.55,97.56,97.4,97.45,40455.0,76.7553,76.7631,76.6372,76.6766,40455.0
2015-09-21 14:00:00,97.42,97.58,97.41,97.52,57159.0,76.653,76.7789,76.6451,76.7317,57159.0
2015-09-21 14:10:00,97.51,97.59,97.4,97.57,49656.0,76.7238,76.7867,76.6372,76.771,49656.0
2015-09-21 14:20:00,97.58,97.71,97.58,97.63,63372.0,76.7789,76.8812,76.7789,76.8182,63372.0
2015-09-21 14:30:00,97.63,97.83,97.57,97.8,55406.0,76.8182,76.9756,76.771,76.952,55406.0
2015-09-21 14:40:00,97.79,97.82,97.68,97.76,51573.0,76.9441,76.9677,76.8576,76.9205,51573.0
2015-09-21 14:50:00,97.78,97.9,97.73,97.73,85991.0,76.9362,77.0307,76.8969,76.8969,85991.0
2015-09-21 15:00:00,97.72,97.82,97.67,97.78,85486.0,76.889,76.9677,76.8497,76.9362,85486.0
2015-09-21 15:10:00,97.79,97.79,97.69,97.74,62875.0,76.9441,76.9441,76.8654,76.9048,62875.0
2015-09-21 15:20:00,97.75,97.85,97.64,97.81,90848.0,76.9126,76.9913,76.8261,76.9598,90848.0
2015-09-21 15:30:00,97.82,97.87,97.55,97.58,131999.0,76.9677,77.0071,76.7553,76.7789,131999.0
2015-09-21 15:40:00,97.56,97.77,97.55,97.77,176948.0,76.7631,76.9284,76.7553,76.9284,176948.0
2015-09-21 15:50:00,97.77,97.91,97.7,97.9,404506.0,76.9284,77.0385,76.8733,77.0307,404506.0
2015-09-22 09:30:00,97.12,97.76,97.01,97.75,284892.0,76.4169,76.9205,76.3304,76.9126,284892.0
2015-09-22 09:40:00,97.73,98.08,97.64,97.64,199729.0,76.8969,77.1723,76.8261,76.8261,199729.0
2015-09-22 09:50:00,97.6,97.68,97.44,97.5,131101.0,76.7946,76.8576,76.6687,76.7159,131101.0
2015-09-22 10:00:00,97.49,97.57,97.32,97.32,158652.0,76.7081,76.771,76.5743,76.5743,158652.0
2015-09-22 10:10:00,97.3,97.48,97.29,97.36,68619.0,76.5586,76.7002,76.5507,76.6058,68619.0
2015-09-22 10:20:00,97.37,97.37,96.98,97.09,154926.0,76.6136,76.6136,76.3068,76.3933,154926.0
2015-09-22 10:30:00,97.09,97.1,96.85,96.92,148058.0,76.3933,76.4012,76.2045,76.2596,148058.0
2015-09-22 10:40:00,96.91,96.91,96.75,96.79,100448.0,76.2517,76.2517,76.1258,76.1573,100448.0
2015-09-22 10:50:00,96.79,96.91,96.73,96.88,63902.0,76.1573,76.2517,76.1101,76.2281,63902.0
2015-09-22 11:00:00,96.88,96.95,96.84,96.88,84603.0,76.2281,76.2832,76.1966,76.2281,84603.0
2015-09-22 11:10:00,96.88,97.0,96.81,96.88,97426.0,76.2281,76.3225,76.173,76.2281,97426.0
2015-09-22 11:20:00,96.89,96.89,96.75,96.82,56155.0,76.236,76.236,76.1258,76.1809,56155.0
2015-09-22 11:30:00,96.81,96.88,96.78,96.79,55055.0,76.173,76.2281,76.1494,76.1573,55055.0
2015-09-22 11:40:00,96.78,96.85,96.75,96.84,68458.0,76.1494,76.2045,76.1258,76.1966,68458.0
2015-09-22 11:50:00,96.83,96.93,96.81,96.9,43265.0,76.1888,76.2674,76.173,76.2438,43265.0
2015-09-22 12:00:00,96.89,97.13,96.75,97.11,60522.0,76.236,76.4248,76.1258,76.4091,60522.0
2015-09-22 12:10:00,97.11,97.21,97.1,97.2,36832.0,76.4091,76.4877,76.4012,76.4799,36832.0
2015-09-22 12:20:00,97.19,97.23,97.06,97.13,48007.0,76.472,76.5035,76.3697,76.4248,48007.0
2015-09-22 12:30:00,97.14,97.15,97.05,97.13,34184.0,76.4327,76.4405,76.3619,76.4248,34184.0
2015-09-22 12:40:00,97.13,97.26,97.08,97.1,53520.0,76.4248,76.5271,76.3855,76.4012,53520.0
2015-09-22 12:50:00,97.1,97.11,96.87,96.87,57409.0,76.4012,76.4091,76.2202,76.2202,57409.0
2015-09-22 13:00:00,96.86,97.1,96.85,97.01,49289.0,76.2124,76.4012,76.2045,76.3304,49289.0
2015-09-22 13:10:00,97.0,97.11,96.98,97.11,51614.0,76.3225,76.4091,76.3068,76.4091,51614.0
2015-09-22 13:20:00,97.1,97.11,96.84,96.86,84419.0,76.4012,76.4091,76.1966,76.2124,84419.0
2015-09-22 13:30:00,96.85,96.86,96.77,96.79,105662.0,76.2045,76.2124,76.1415,76.1573,105662.0
2015-09-22 13:40:00,96.8,96.9,96.76,96.78,100701.0,76.1651,76.2438,76.1337,76.1494,100701.0
2015-09-22 13:50:00,96.77,96.87,96.75,96.86,56588.0,76.1415,76.2202,76.1258,76.2124,56588.0
2015-09-22 14:00:00,96.85,96.98,96.76,96.78,56362.0,76.2045,76.3068,76.1337,76.1494,56362.0
2015-09-22 14:10:00,96.79,96.91,96.74,96.83,61313.0,76.1573,76.2517,76.1179,76.1888,61313.0
2015-09-22 14:20:00,96.84,96.85,96.71,96.79,88377.0,76.1966,76.2045,76.0943,76.1573,88377.0
2015-09-22 14:30:00,96.79,96.98,96.78,96.94,111849.0,76.1573,76.3068,76.1494,76.2753,111849.0
2015-09-22 14:40:00,96.96,97.02,96.84,96.88,82436.0,76.291,76.3383,76.1966,76.2281,82436.0
2015-09-22 14:50:00,96.88,97.19,96.86,97.15,111503.0,76.2281,76.472,76.2124,76.4405,111503.0
2015-09-22 15:00:00,97.16,97.19,97.03,97.06,122954.0,76.4484,76.472,76.3461,76.3697,122954.0
2015-09-22 15:10:00,97.05,97.05,96.9,96.98,80455.0,76.3619,76.3619,76.2438,76.3068,80455.0
2015-09-22 15:20:00,96.98,97.17,96.97,97.15,110110.0,76.3068,76.4563,76.2989,76.4405,110110.0
2015-09-22 15:30:00,97.16,97.4,97.16,97.35,135323.0,76.4484,76.6372,76.4484,76.5979,135323.0
2015-09-22 15:40:00,97.36,97.46,97.21,97.26,224214.0,76.6058,76.6845,76.4877,76.5271,224214.0
2015-09-22 15:50:00,97.25,97.36,97.11,97.22,326138.0,76.5192,76.6058,76.4091,76.4956,326138.0
2015-09-23 09:30:00,97.24,97.49,97.12,97.13,205613.0,76.5114,76.7081,76.4169,76.4248,205613.0
2015-09-23 09:40:00,97.17,97.37,97.08,97.12,55930.0,76.4563,76.6136,76.3855,76.4169,55930.0
2015-09-23 09:50:00,97.12,97.3,97.09,97.25,77485.0,76.4169,76.5586,76.3933,76.5192,77485.0
2015-09-23 10:00:00,97.27,97.53,97.23,97.47,87439.0,76.535,76.7395,76.5035,76.6923,87439.0
2015-09-23 10:10:00,97.46,97.61,97.4,97.59,52611.0,76.6845,76.8025,76.6372,76.7867,52611.0
2015-09-23 10:20:00,97.59,97.84,97.57,97.8,65759.0,76.7867,76.9835,76.771,76.952,65759.0
2015-09-23 10:30:00,97.8,97.85,97.7,97.74,102677.0,76.952,76.9913,76.8733,76.9048,102677.0
2015-09-23 10:40:00,97.74,97.75,97.5,97.58,46522.0,76.9048,76.9126,76.7159,76.7789,46522.0
2015-09-23 10:50:00,97.58,97.75,97.54,97.56,49126.0,76.7789,76.9126,76.7474,76.7631,49126.0
2015-09-23 11:00:00,97.55,97.58,97.52,97.53,56280.0,76.7553,76.7789,76.7317,76.7395,56280.0
2015-09-23 11:10:00,97.52,97.53,97.2,97.24,60973.0,76.7317,76.7395,76.4799,76.5114,60973.0
2015-09-23 11:20:00,97.24,97.25,97.14,97.23,63862.0,76.5114,76.5192,76.4327,76.5035,63862.0
2015-09-23 11:30:00,97.24,97.31,97.18,97.3,37464.0,76.5114,76.5664,76.4641,76.5586,37464.0
2015-09-23 11:40:00,97.29,97.3,97.01,97.11,49265.0,76.5507,76.5586,76.3304,76.4091,49265.0
2015-09-23 11:50:00,97.12,97.25,97.08,97.21,29867.0,76.4169,76.5192,76.3855,76.4877,29867.0
2015-09-23 12:00:00,97.21,97.21,97.07,97.2,31973.0,76.4877,76.4877,76.3776,76.4799,31973.0
2015-09-23 12:10:00,97.17,97.27,97.17,97.21,24733.0,76.4563,76.535,76.4563,76.4877,24733.0
2015-09-23 12:20:00,97.23,97.26,97.14,97.26,22787.0,76.5035,76.5271,76.4327,76.5271,22787.0
2015-09-23 12:30:00,97.26,97.43,97.25,97.36,58267.0,76.5271,76.6609,76.5192,76.6058,58267.0
2015-09-23 12:40:00,97.37,97.4,97.33,97.35,32323.0,76.6136,76.6372,76.5822,76.5979,32323.0
2015-09-23 12:50:00,97.36,97.44,97.35,97.41,16121.0,76.6058,76.6687,76.5979,76.6451,16121.0
2015-09-23 13:00:00,97.41,97.46,97.35,97.42,43014.0,76.6451,76.6845,76.5979,76.653,43014.0
2015-09-23 13:10:00,97.41,97.49,97.41,97.49,23939.0,76.6451,76.7081,76.6451,76.7081,23939.0
2015-09-23 13:20:00,97.49,97.5,97.27,97.3,46960.0,76.7081,76.7159,76.535,76.5586,46960.0
2015-09-23 13:30:00,97.3,97.42,97.27,97.4,35608.0,76.5586,76.653,76.535,76.6372,35608.0
2015-09-23 13:40:00,97.41,97.67,97.38,97.61,36665.0,76.6451,76.8497,76.6215,76.8025,36665.0
2015-09-23 13:50:00,97.61,97.63,97.46,97.51,37910.0,76.8025,76.8182,76.6845,76.7238,37910.0
2015-09-23 14:00:00,97.5,97.68,97.49,97.64,108863.0,76.7159,76.8576,76.7081,76.8261,108863.0
2015-09-23 14:10:00,97.65,97.68,97.59,97.61,54148.0,76.834,76.8576,76.7867,76.8025,54148.0
2015-09-23 14:20:00,97.6,97.61,97.47,97.47,55671.0,76.7946,76.8025,76.6923,76.6923,55671.0
2015-09-23 14:30:00,97.47,97.58,97.41,97.45,49249.0,76.6923,76.7789,76.6451,76.6766,49249.0
2015-09-23 14:40:00,97.44,97.45,97.35,97.45,42476.0,76.6687,76.6766,76.5979,76.6766,42476.0
2015-09-23 14:50:00,97.47,97.52,97.35,97.4,48255.0,76.6923,76.7317,76.5979,76.6372,48255.0
2015-09-23 15:00:00,97.41,97.51,97.35,97.43,59461.0,76.6451,76.7238,76.5979,76.6609,59461.0
2015-09-23 15:10:00,97.42,97.44,97.23,97.38,125718.0,76.653,76.6687,76.5035,76.6215,125718.0
2015-09-23 15:20:00,97.39,97.5,97.37,97.45,111560.0,76.6294,76.7159,76.6136,76.6766,111560.0
2015-09-23 15:30:00,97.48,97.53,97.39,97.52,87292.0,76.7002,76.7395,76.6294,76.7317,87292.0
2015-09-23 15:40:00,97.52,97.58,97.5,97.53,113514.0,76.7317,76.7789,76.7159,76.7395,113514.0
2015-09-23 15:50:00,97.54,97.61,97.39,97.39,222471.0,76.7474,76.8025,76.6294,76.6294,222471.0
2015-09-24 09:30:00,96.83,97.39,96.73,97.1,113994.0,76.1888,76.6294,76.1101,76.4012,113994.0
2015-09-24 09:40:00,97.08,97.11,96.79,96.85,130832.0,76.3855,76.4091,76.1573,76.2045,130832.0
2015-09-24 09:50:00,96.83,97.01,96.8,96.81,102741.0,76.1888,76.3304,76.1651,76.173,102741.0
2015-09-24 10:00:00,96.82,97.02,96.8,96.96,106362.0,76.1809,76.3383,76.1651,76.291,106362.0
2015-09-24 10:10:00,96.98,97.13,96.85,96.93,191664.0,76.3068,76.4248,76.2045,76.2674,191664.0
2015-09-24 10:20:00,96.95,96.95,96.51,96.53,175225.0,76.2832,76.2832,75.937,75.9527,175225.0
2015-09-24 10:30:00,96.52,96.63,96.49,96.52,131889.0,75.9448,76.0314,75.9212,75.9448,131889.0
2015-09-24 10:40:00,96.51,96.52,96.33,96.37,154975.0,75.937,75.9448,75.7953,75.8268,154975.0
2015-09-24 10:50:00,96.37,96.51,96.37,96.41,78899.0,75.8268,75.937,75.8268,75.8583,78899.0
2015-09-24 11:00:00,96.41,96.48,96.29,96.45,74150.0,75.8583,75.9134,75.7639,75.8898,74150.0
2015-09-24 11:10:00,96.45,96.54,96.37,96.51,119587.0,75.8898,75.9606,75.8268,75.937,119587.0
2015-09-24 11:20:00,96.5,96.57,96.39,96.4,73761.0,75.9291,75.9842,75.8425,75.8504,73761.0
2015-09-24 11:30:00,96.4,96.53,96.39,96.53,79016.0,75.8504,75.9527,75.8425,75.9527,79016.0
2015-09-24 11:40:00,96.53,96.62,96.48,96.62,72406.0,75.9527,76.0235,75.9134,76.0235,72406.0
2015-09-24 11:50:00,96.62,96.79,96.59,96.72,66154.0,76.0235,76.1573,75.9999,76.1022,66154.0
2015-09-24 12:00:00,96.72,96.75,96.6,96.64,54479.0,76.1022,76.1258,76.0078,76.0393,54479.0
2015-09-24 12:10:00,96.64,96.71,96.64,96.68,36768.0,76.0393,76.0943,76.0393,76.0707,36768.0
2015-09-24 12:20:00,96.67,96.8,96.67,96.74,47481.0,76.0629,76.1651,76.0629,76.1179,47481.0
2015-09-24 12:30:00,96.75,96.92,96.75,96.84,51827.0,76.1258,76.2596,76.1258,76.1966,51827.0
2015-09-24 12:40:00,96.85,96.91,96.71,96.77,42658.0,76.2045,76.2517,76.0943,76.1415,42658.0
2015-09-24 12:50:00,96.78,96.8,96.68,96.69,65435.0,76.1494,76.1651,76.0707,76.0786,65435.0
2015-09-24 13:00:00,96.69,96.72,96.6,96.64,75236.0,76.0786,76.1022,76.0078,76.0393,75236.0
2015-09-24 13:10:00,96.63,96.71,96.56,96.57,47349.0,76.0314,76.0943,75.9763,75.9842,47349.0
2015-09-24 13:20:00,96.57,96.61,96.52,96.61,33420.0,75.9842,76.0157,75.9448,76.0157,33420.0
2015-09-24 13:30:00,96.62,96.64,96.51,96.54,70258.0,76.0235,76.0393,75.937,75.9606,70258.0
2015-09-24 13:40:00,96.54,96.72,96.51,96.71,44664.0,75.9606,76.1022,75.937,76.0943,44664.0
2015-09-24 13:50:00,96.71,96.76,96.68,96.69,47871.0,76.0943,76.1337,76.0707,76.0786,47871.0
2015-09-24 14:00:00,96.7,96.72,96.64,96.72,47091.0,76.0865,76.1022,76.0393,76.1022,47091.0
2015-09-24 14:10:00,96.72,96.83,96.67,96.81,37513.0,76.1022,76.1888,76.0629,76.173,37513.0
2015-09-24 14:20:00,96.81,97.03,96.81,96.97,89289.0,76.173,76.3461,76.173,76.2989,89289.0
2015-09-24 14:30:00,96.98,96.99,96.86,96.96,38320.0,76.3068,76.3146,76.2124,76.291,38320.0
2015-09-24 14:40:00,96.96,97.3,96.93,97.3,92764.0,76.291,76.5586,76.2674,76.5586,92764.0
2015-09-24 14:50:00,97.28,97.4,97.17,97.25,84520.0,76.5428,76.6372,76.4563,76.5192,84520.0
2015-09-24 15:00:00,97.25,97.32,96.92,96.99,67123.0,76.5192,76.5743,76.2596,76.3146,67123.0
2015-09-24 15:10:00,96.99,97.21,96.9,97.18,72614.0,76.3146,76.4877,76.2438,76.4641,72614.0
2015-09-24 15:20:00,97.19,97.35,97.13,97.27,62261.0,76.472,76.5979,76.4248,76.535,62261.0
2015-09-24 15:30:00,97.28,97.32,97.06,97.12,114597.0,76.5428,76.5743,76.3697,76.4169,114597.0
2015-09-24 15:40:00,97.12,97.33,97.11,97.24,129849.0,76.4169,76.5822,76.4091,76.5114,129849.0
2015-09-24 15:50:00,97.23,97.43,97.03,97.28,197947.0,76.5035,76.6609,76.3461,76.5428,197947.0
2015-09-25 09:30:00,97.89,97.95,97.66,97.81,212214.0,77.0228,77.07,76.8418,76.9598,212214.0
2015-09-25 09:40:00,97.81,98.01,97.76,98.01,74716.0,76.9598,77.1172,76.9205,77.1172,74716.0
2015-09-25 09:50:00,98.04,98.11,97.92,97.96,77745.0,77.1408,77.1959,77.0464,77.0779,77745.0
2015-09-25 10:00:00,97.96,98.05,97.83,97.85,63554.0,77.0779,77.1487,76.9756,76.9913,63554.0
2015-09-25 10:10:00,97.89,97.98,97.81,97.93,69064.0,77.0228,77.0936,76.9598,77.0543,69064.0
2015-09-25 10:20:00,97.93,97.97,97.72,97.75,94688.0,77.0543,77.0857,76.889,76.9126,94688.0
2015-09-25 10:30:00,97.76,98.0,97.73,97.97,67733.0,76.9205,77.1093,76.8969,77.0857,67733.0
2015-09-25 10:40:00,97.99,98.1,97.93,98.07,81229.0,77.1015,77.188,77.0543,77.1644,81229.0
2015-09-25 10:50:00,98.08,98.28,98.06,98.24,74808.0,77.1723,77.3297,77.1566,77.2982,74808.0
2015-09-25 11:00:00,98.23,98.24,98.06,98.06,51176.0,77.2903,77.2982,77.1566,77.1566,51176.0
2015-09-25 11:10:00,98.05,98.2,98.02,98.11,53794.0,77.1487,77.2667,77.1251,77.1959,53794.0
2015-09-25 11:20:00,98.11,98.3,98.04,98.28,76692.0,77.1959,77.3454,77.1408,77.3297,76692.0
2015-09-25 11:30:00,98.26,98.33,98.17,98.21,52551.0,77.3139,77.369,77.2431,77.2746,52551.0
2015-09-25 11:40:00,98.2,98.26,98.17,98.25,45038.0,77.2667,77.3139,77.2431,77.3061,45038.0
2015-09-25 11:50:00,98.25,98.34,98.18,98.22,112430.0,77.3061,77.3769,77.251,77.2824,112430.0
2015-09-25 12:00:00,98.19,98.2,98.08,98.1,49238.0,77.2588,77.2667,77.1723,77.188,49238.0
2015-09-25 12:10:00,98.11,98.21,97.98,98.04,68249.0,77.1959,77.2746,77.0936,77.1408,68249.0
2015-09-25 12:20:00,98.05,98.12,97.98,98.12,36494.0,77.1487,77.2038,77.0936,77.2038,36494.0
2015-09-25 12:30:00,98.13,98.24,98.11,98.21,39748.0,77.2116,77.2982,77.1959,77.2746,39748.0
2015-09-25 12:40:00,98.22,98.44,98.2,98.41,73606.0,77.2824,77.4556,77.2667,77.4319,73606.0
2015-09-25 12:50:00,98.43,98.54,98.4,98.45,65133.0,77.4477,77.5342,77.4241,77.4634,65133.0
2015-09-25 13:00:00,98.46,98.65,98.46,98.63,53429.0,77.4713,77.6208,77.4713,77.605,53429.0
2015-09-25 13:10:00,98.63,98.7,98.6,98.6,52132.0,77.605,77.6601,77.5814,77.5814,52132.0
2015-09-25 13:20:00,98.61,98.63,98.31,98.31,112905.0,77.5893,77.605,77.3533,77.3533,112905.0
2015-09-25 13:30:00,98.35,98.37,98.1,98.16,123425.0,77.3847,77.4005,77.188,77.2352,123425.0
2015-09-25 13:40:00,98.17,98.22,98.11,98.18,89097.0,77.2431,77.2824,77.1959,77.251,89097.0
2015-09-25 13:50:00,98.18,98.27,98.14,98.23,67538.0,77.251,77.3218,77.2195,77.2903,67538.0
2015-09-25 14:00:00,98.22,98.37,98.22,98.34,52559.0,77.2824,77.4005,77.2824,77.3769,52559.0
2015-09-25 14:10:00,98.33,98.33,98.03,98.05,61156.0,77.369,77.369,77.1329,77.1487,61156.0
2015-09-25 14:20:00,98.03,98.08,97.99,98.04,182353.0,77.1329,77.1723,77.1015,77.1408,182353.0
2015-09-25 14:30:00,98.03,98.14,97.98,98.07,141413.0,77.1329,77.2195,77.0936,77.1644,141413.0
2015-09-25 14:40:00,98.06,98.07,97.73,97.73,183431.0,77.1566,77.1644,76.8969,76.8969,183431.0
2015-09-25 14:50:00,97.75,97.91,97.75,97.9,176781.0,76.9126,77.0385,76.9126,77.0307,176781.0
2015-09-25 15:00:00,97.92,97.95,97.5,97.51,102476.0,77.0464,77.07,76.7159,76.7238,102476.0
2015-09-25 15:10:00,97.5,97.71,97.46,97.59,144112.0,76.7159,76.8812,76.6845,76.7867,144112.0
2015-09-25 15:20:00,97.59,97.88,97.56,97.76,120012.0,76.7867,77.0149,76.7631,76.9205,120012.0
2015-09-25 15:30:00,97.76,97.93,97.67,97.71,105969.0,76.9205,77.0543,76.8497,76.8812,105969.0
2015-09-25 15:40:00,97.71,97.93,97.66,97.86,142573.0,76.8812,77.0543,76.8418,76.9992,142573.0
2015-09-25 15:50:00,97.85,97.86,97.56,97.59,441908.0,76.9913,76.9992,76.7631,76.7867,441908.0
2015-09-28 09:30:00,97.0,97.43,96.78,97.37,324866.0,76.3225,76.6609,76.1494,76.6136,324866.0
2015-09-28 09:40:00,97.35,97.74,97.33,97.66,211487.0,76.5979,76.9048,76.5822,76.8418,211487.0
2015-09-28 09:50:00,97.67,97.72,97.43,97.49,144553.0,76.8497,76.889,76.6609,76.7081,144553.0
2015-09-28 10:00:00,97.45,97.53,97.05,97.09,141498.0,76.6766,76.7395,76.3619,76.3933,141498.0
2015-09-28 10:10:00,97.07,97.2,96.99,97.2,79573.0,76.3776,76.4799,76.3146,76.4799,79573.0
2015-09-28 10:20:00,97.19,97.44,97.16,97.32,77467.0,76.472,76.6687,76.4484,76.5743,77467.0
2015-09-28 10:30:00,97.32,97.32,97.06,97.1,99702.0,76.5743,76.5743,76.3697,76.4012,99702.0
2015-09-28 10:40:00,97.09,97.18,97.0,97.09,53765.0,76.3933,76.4641,76.3225,76.3933,53765.0
2015-09-28 10:50:00,97.09,97.25,97.02,97.22,53800.0,76.3933,76.5192,76.3383,76.4956,53800.0
2015-09-28 11:00:00,97.23,97.33,97.18,97.23,61395.0,76.5035,76.5822,76.4641,76.5035,61395.0
2015-09-28 11:10:00,97.25,97.28,97.1,97.11,56938.0,76.5192,76.5428,76.4012,76.4091,56938.0
2015-09-28 11:20:00,97.08,97.2,96.84,96.86,84593.0,76.3855,76.4799,76.1966,76.2124,84593.0
2015-09-28 11:30:00,96.86,97.04,96.82,97.0,92962.0,76.2124,76.354,76.1809,76.3225,92962.0
2015-09-28 11:40:00,97.03,97.03,96.95,97.0,54310.0,76.3461,76.3461,76.2832,76.3225,54310.0
2015-09-28 11:50:00,96.99,97.1,96.92,96.99,51619.0,76.3146,76.4012,76.2596,76.3146,51619.0
2015-09-28 12:00:00,96.99,97.03,96.9,96.9,62451.0,76.3146,76.3461,76.2438,76.2438,62451.0
2015-09-28 12:10:00,96.93,97.01,96.9,96.99,62754.0,76.2674,76.3304,76.2438,76.3146,62754.0
2015-09-28 12:20:00,96.98,97.07,96.94,97.03,57202.0,76.3068,76.3776,76.2753,76.3461,57202.0
2015-09-28 12:30:00,97.02,97.04,96.95,96.98,66813.0,76.3383,76.354,76.2832,76.3068,66813.0
2015-09-28 12:40:00,96.98,97.05,96.85,96.87,71400.0,76.3068,76.3619,76.2045,76.2202,71400.0
2015-09-28 12:50:00,96.87,96.88,96.7,96.7,138706.0,76.2202,76.2281,76.0865,76.0865,138706.0
2015-09-28 13:00:00,96.71,97.12,96.68,97.08,83395.0,76.0943,76.4169,76.0707,76.3855,83395.0
2015-09-28 13:10:00,97.06,97.08,96.9,96.96,29069.0,76.3697,76.3855,76.2438,76.291,29069.0
2015-09-28 13:20:00,96.99,97.03,96.79,96.86,51943.0,76.3146,76.3461,76.1573,76.2124,51943.0
2015-09-28 13:30:00,96.85,97.01,96.8,96.99,132667.0,76.2045,76.3304,76.1651,76.3146,132667.0
2015-09-28 13:40:00,96.98,97.03,96.85,96.85,153161.0,76.3068,76.3461,76.2045,76.2045,153161.0
2015-09-28 13:50:00,96.84,96.87,96.68,96.68,91377.0,76.1966,76.2202,76.0707,76.0707,91377.0
2015-09-28 14:00:00,96.68,96.71,96.41,96.5,144909.0,76.0707,76.0943,75.8583,75.9291,144909.0
2015-09-28 14:10:00,96.5,96.52,96.24,96.31,152662.0,75.9291,75.9448,75.7245,75.7796,152662.0
2015-09-28 14:20:00,96.33,96.37,96.17,96.25,187262.0,75.7953,75.8268,75.6694,75.7324,187262.0
2015-09-28 14:30:00,96.24,96.3,96.18,96.27,126198.0,75.7245,75.7717,75.6773,75.7481,126198.0
2015-09-28 14:40:00,96.28,96.34,96.18,96.2,94993.0,75.756,75.8032,75.6773,75.6931,94993.0
2015-09-28 14:50:00,96.2,96.22,96.02,96.12,112462.0,75.6931,75.7088,75.5514,75.6301,112462.0
2015-09-28 15:00:00,96.12,96.12,95.87,95.88,279863.0,75.6301,75.6301,75.4334,75.4413,279863.0
2015-09-28 15:10:00,95.89,96.12,95.78,96.01,213654.0,75.4491,75.6301,75.3626,75.5436,213654.0
2015-09-28 15:20:00,96.02,96.04,95.89,95.92,169887.0,75.5514,75.5672,75.4491,75.4727,169887.0
2015-09-28 15:30:00,95.94,96.21,95.91,96.13,154523.0,75.4885,75.7009,75.4649,75.638,154523.0
2015-09-28 15:40:00,96.12,96.31,96.1,96.24,217343.0,75.6301,75.7796,75.6144,75.7245,217343.0
2015-09-28 15:50:00,96.23,96.31,95.91,96.03,520061.0,75.7167,75.7796,75.4649,75.5593,520061.0
2015-09-29 09:30:00,97.46,97.47,96.92,97.04,453807.0,76.6845,76.6923,76.2596,76.354,453807.0
2015-09-29 09:40:00,97.05,97.14,96.89,97.03,316282.0,76.3619,76.4327,76.236,76.3461,316282.0
2015-09-29 09:50:00,97.03,97.73,96.97,97.36,377298.0,76.3461,76.8969,76.2989,76.6058,377298.0
2015-09-29 10:00:00,97.38,97.52,97.25,97.39,210435.0,76.6215,76.7317,76.5192,76.6294,210435.0
2015-09-29 10:10:00,97.38,97.79,97.34,97.61,187436.0,76.6215,76.9441,76.59,76.8025,187436.0
2015-09-29 10:20:00,97.6,97.72,97.47,97.65,134387.0,76.7946,76.889,76.6923,76.834,134387.0
2015-09-29 10:30:00,97.65,97.72,97.38,97.38,119624.0,76.834,76.889,76.6215,76.6215,119624.0
2015-09-29 10:40:00,97.39,97.46,97.25,97.35,165227.0,76.6294,76.6845,76.5192,76.5979,165227.0
2015-09-29 10:50:00,97.35,97.54,97.34,97.51,149913.0,76.5979,76.7474,76.59,76.7238,149913.0
2015-09-29 11:00:00,97.52,97.62,97.42,97.5,145354.0,76.7317,76.8103,76.653,76.7159,145354.0
2015-09-29 11:10:00,97.5,97.61,97.42,97.46,214238.0,76.7159,76.8025,76.653,76.6845,214238.0
2015-09-29 11:20:00,97.49,97.7,97.37,97.6,90909.0,76.7081,76.8733,76.6136,76.7946,90909.0
2015-09-29 11:30:00,97.63,97.66,97.36,97.39,105349.0,76.8182,76.8418,76.6058,76.6294,105349.0
2015-09-29 11:40:00,97.37,97.6,97.33,97.54,57969.0,76.6136,76.7946,76.5822,76.7474,57969.0
2015-09-29 11:50:00,97.54,97.69,97.52,97.59,74327.0,76.7474,76.8654,76.7317,76.7867,74327.0
2015-09-29 12:00:00,97.58,97.58,97.34,97.45,92323.0,76.7789,76.7789,76.59,76.6766,92323.0
2015-09-29 12:10:00,97.44,97.45,97.24,97.3,70866.0,76.6687,76.6766,76.5114,76.5586,70866.0
2015-09-29 12:20:00,97.29,97.48,97.23,97.39,65787.0,76.5507,76.7002,76.5035,76.6294,65787.0
2015-09-29 12:30:00,97.39,97.42,97.25,97.26,79016.0,76.6294,76.653,76.5192,76.5271,79016.0
2015-09-29 12:40:00,97.25,97.31,97.11,97.23,66709.0,76.5192,76.5664,76.4091,76.5035,66709.0
2015-09-29 12:50:00,97.22,97.25,97.07,97.09,101398.0,76.4956,76.5192,76.3776,76.3933,101398.0
2015-09-29 13:00:00,97.09,97.24,97.08,97.19,104199.0,76.3933,76.5114,76.3855,76.472,104199.0
2015-09-29 13:10:00,97.19,97.36,97.16,97.36,98310.0,76.472,76.6058,76.4484,76.6058,98310.0
2015-09-29 13:20:00,97.34,97.49,97.34,97.46,170624.0,76.59,76.7081,76.59,76.6845,170624.0
2015-09-29 13:30:00,97.46,97.54,97.39,97.41,71281.0,76.6845,76.7474,76.6294,76.6451,71281.0
2015-09-29 13:40:00,97.42,97.51,97.4,97.45,78922.0,76.653,76.7238,76.6372,76.6766,78922.0
2015-09-29 13:50:00,97.45,97.51,97.36,97.5,68791.0,76.6766,76.7238,76.6058,76.7159,68791.0
2015-09-29 14:00:00,97.49,97.5,97.05,97.12,117995.0,76.7081,76.7159,76.3619,76.4169,117995.0
2015-09-29 14:10:00,97.13,97.21,97.09,97.21,86745.0,76.4248,76.4877,76.3933,76.4877,86745.0
2015-09-29 14:20:00,97.22,97.38,97.2,97.33,91256.0,76.4956,76.6215,76.4799,76.5822,91256.0
2015-09-29 14:30:00,97.32,97.36,97.17,97.26,134698.0,76.5743,76.6058,76.4563,76.5271,134698.0
2015-09-29 14:40:00,97.26,97.32,97.13,97.15,151127.0,76.5271,76.5743,76.4248,76.4405,151127.0
2015-09-29 14:50:00,97.14,97.18,96.89,96.9,159829.0,76.4327,76.4641,76.236,76.2438,159829.0
2015-09-29 15:00:00,96.89,97.04,96.82,96.95,147676.0,76.236,76.354,76.1809,76.2832,147676.0
2015-09-29 15:10:00,96.94,97.09,96.91,97.02,132973.0,76.2753,76.3933,76.2517,76.3383,132973.0
2015-09-29 15:20:00,97.01,97.03,96.8,96.9,218075.0,76.3304,76.3461,76.1651,76.2438,218075.0
2015-09-29 15:30:00,96.9,97.31,96.89,97.19,185093.0,76.2438,76.5664,76.236,76.472,185093.0
2015-09-29 15:40:00,97.18,97.39,97.0,97.39,269757.0,76.4641,76.6294,76.3225,76.6294,269757.0
2015-09-29 15:50:00,97.39,97.66,97.34,97.46,396524.0,76.6294,76.8418,76.59,76.6845,396524.0
2015-09-30 09:30:00,98.21,98.64,98.1,98.5,184950.0,77.2746,77.6129,77.188,77.5028,184950.0
2015-09-30 09:40:00,98.5,98.7,98.29,98.43,186908.0,77.5028,77.6601,77.3375,77.4477,186908.0
2015-09-30 09:50:00,98.47,98.62,98.34,98.55,95180.0,77.4792,77.5972,77.3769,77.5421,95180.0
2015-09-30 10:00:00,98.56,98.6,98.1,98.4,101817.0,77.55,77.5814,77.188,77.4241,101817.0
2015-09-30 10:10:00,98.42,98.44,98.1,98.14,68003.0,77.4398,77.4556,77.188,77.2195,68003.0
2015-09-30 10:20:00,98.16,98.36,98.15,98.23,77700.0,77.2352,77.3926,77.2274,77.2903,77700.0
2015-09-30 10:30:00,98.21,98.39,98.11,98.31,79268.0,77.2746,77.4162,77.1959,77.3533,79268.0
2015-09-30 10:40:00,98.28,98.4,98.18,98.39,58791.0,77.3297,77.4241,77.251,77.4162,58791.0
2015-09-30 10:50:00,98.39,98.41,98.23,98.25,66149.0,77.4162,77.4319,77.2903,77.3061,66149.0
2015-09-30 11:00:00,98.25,98.41,98.2,98.38,84671.0,77.3061,77.4319,77.2667,77.4083,84671.0
2015-09-30 11:10:00,98.38,98.52,98.37,98.52,90317.0,77.4083,77.5185,77.4005,77.5185,90317.0
2015-09-30 11:20:00,98.51,98.55,98.4,98.51,71065.0,77.5106,77.5421,77.4241,77.5106,71065.0
2015-09-30 11:30:00,98.52,98.58,98.41,98.43,54043.0,77.5185,77.5657,77.4319,77.4477,54043.0
2015-09-30 11:40:00,98.44,98.47,98.27,98.34,47594.0,77.4556,77.4792,77.3218,77.3769,47594.0
2015-09-30 11:50:00,98.35,98.36,98.13,98.18,51660.0,77.3847,77.3926,77.2116,77.251,51660.0
2015-09-30 12:00:00,98.2,98.23,98.05,98.14,71176.0,77.2667,77.2903,77.1487,77.2195,71176.0
2015-09-30 12:10:00,98.11,98.11,97.98,98.03,70616.0,77.1959,77.1959,77.0936,77.1329,70616.0
2015-09-30 12:20:00,98.03,98.07,97.98,98.01,67487.0,77.1329,77.1644,77.0936,77.1172,67487.0
2015-09-30 12:30:00,98.0,98.08,97.99,98.02,55361.0,77.1093,77.1723,77.1015,77.1251,55361.0
2015-09-30 12:40:00,98.01,98.02,97.76,97.81,136447.0,77.1172,77.1251,76.9205,76.9598,136447.0
2015-09-30 12:50:00,97.81,98.02,97.81,97.99,107645.0,76.9598,77.1251,76.9598,77.1015,107645.0
2015-09-30 13:00:00,98.0,98.02,97.95,97.97,68267.0,77.1093,77.1251,77.07,77.0857,68267.0
2015-09-30 13:10:00,97.98,98.17,97.95,98.15,56811.0,77.0936,77.2431,77.07,77.2274,56811.0
2015-09-30 13:20:00,98.14,98.16,98.07,98.1,56816.0,77.2195,77.2352,77.1644,77.188,56816.0
2015-09-30 13:30:00,98.11,98.12,98.03,98.1,41952.0,77.1959,77.2038,77.1329,77.188,41952.0
2015-09-30 13:40:00,98.1,98.18,98.09,98.17,74499.0,77.188,77.251,77.1802,77.2431,74499.0
2015-09-30 13:50:00,98.17,98.38,98.17,98.3,84068.0,77.2431,77.4083,77.2431,77.3454,84068.0
2015-09-30 14:00:00,98.31,98.31,98.19,98.22,59787.0,77.3533,77.3533,77.2588,77.2824,59787.0
2015-09-30 14:10:00,98.22,98.24,98.12,98.2,87271.0,77.2824,77.2982,77.2038,77.2667,87271.0
2015-09-30 14:20:00,98.2,98.24,98.17,98.2,113154.0,77.2667,77.2982,77.2431,77.2667,113154.0
2015-09-30 14:30:00,98.2,98.26,98.07,98.15,164329.0,77.2667,77.3139,77.1644,77.2274,164329.0
2015-09-30 14:40:00,98.16,98.26,98.15,98.22,202509.0,77.2352,77.3139,77.2274,77.2824,202509.0
2015-09-30 14:50:00,98.21,98.32,98.15,98.24,158768.0,77.2746,77.3611,77.2274,77.2982,158768.0
2015-09-30 15:00:00,98.23,98.32,98.15,98.2,128285.0,77.2903,77.3611,77.2274,77.2667,128285.0
2015-09-30 15:10:00,98.2,98.31,98.15,98.31,157277.0,77.2667,77.3533,77.2274,77.3533,157277.0
2015-09-30 15:20:00,98.3,98.42,98.27,98.4,121957.0,77.3454,77.4398,77.3218,77.4241,121957.0
2015-09-30 15:30:00,98.42,98.57,98.41,98.53,174377.0,77.4398,77.5578,77.4319,77.5264,174377.0
2015-09-30 15:40:00,98.54,98.62,98.5,98.6,241107.0,77.5342,77.5972,77.5028,77.5814,241107.0
2015-09-30 15:50:00,98.61,98.67,98.52,98.53,402614.0,77.5893,77.6365,77.5185,77.5264,402614.0
2015-10-01 09:30:00,98.5,99.0,98.37,98.66,303529.0,77.5028,77.8962,77.4005,77.6287,303529.0
2015-10-01 09:40:00,98.65,98.68,98.24,98.53,182820.0,77.6208,77.6444,77.2982,77.5264,182820.0
2015-10-01 09:50:00,98.52,98.63,98.22,98.26,93119.0,77.5185,77.605,77.2824,77.3139,93119.0
2015-10-01 10:00:00,98.26,98.38,98.06,98.3,127995.0,77.3139,77.4083,77.1566,77.3454,127995.0
2015-10-01 10:10:00,98.31,98.54,98.29,98.34,189034.0,77.3533,77.5342,77.3375,77.3769,189034.0
2015-10-01 10:20:00,98.35,98.5,98.19,98.5,117870.0,77.3847,77.5028,77.2588,77.5028,117870.0
2015-10-01 10:30:00,98.46,98.57,98.36,98.54,96960.0,77.4713,77.5578,77.3926,77.5342,96960.0
2015-10-01 10:40:00,98.54,98.74,98.5,98.72,110831.0,77.5342,77.6916,77.5028,77.6759,110831.0
2015-10-01 10:50:00,98.71,98.72,98.44,98.49,128552.0,77.668,77.6759,77.4556,77.4949,128552.0
2015-10-01 11:00:00,98.47,98.64,98.4,98.57,72425.0,77.4792,77.6129,77.4241,77.5578,72425.0
2015-10-01 11:10:00,98.57,98.61,98.3,98.33,102631.0,77.5578,77.5893,77.3454,77.369,102631.0
2015-10-01 11:20:00,98.31,98.4,98.13,98.13,97416.0,77.3533,77.4241,77.2116,77.2116,97416.0
2015-10-01 11:30:00,98.13,98.35,98.13,98.34,60721.0,77.2116,77.3847,77.2116,77.3769,60721.0
2015-10-01 11:40:00,98.32,98.33,98.18,98.24,82501.0,77.3611,77.369,77.251,77.2982,82501.0
2015-10-01 11:50:00,98.26,98.26,97.93,98.07,84313.0,77.3139,77.3139,77.0543,77.1644,84313.0
2015-10-01 12:00:00,98.05,98.07,97.75,97.75,71812.0,77.1487,77.1644,76.9126,76.9126,71812.0
2015-10-01 12:10:00,97.77,97.93,97.75,97.85,141485.0,76.9284,77.0543,76.9126,76.9913,141485.0
2015-10-01 12:20:00,97.84,97.87,97.69,97.83,96026.0,76.9835,77.0071,76.8654,76.9756,96026.0
2015-10-01 12:30:00,97.83,97.92,97.83,97.86,37262.0,76.9756,77.0464,76.9756,76.9992,37262.0
2015-10-01 12:40:00,97.84,97.94,97.78,97.83,104641.0,76.9835,77.0621,76.9362,76.9756,104641.0
2015-10-01 12:50:00,97.84,97.86,97.78,97.79,41904.0,76.9835,76.9992,76.9362,76.9441,41904.0
2015-10-01 13:00:00,97.8,97.86,97.67,97.86,53795.0,76.952,76.9992,76.8497,76.9992,53795.0
2015-10-01 13:10:00,97.85,97.96,97.76,97.92,58152.0,76.9913,77.0779,76.9205,77.0464,58152.0
2015-10-01 13:20:00,97.92,97.95,97.8,97.84,33960.0,77.0464,77.07,76.952,76.9835,33960.0
2015-10-01 13:30:00,97.84,98.03,97.84,97.97,56496.0,76.9835,77.1329,76.9835,77.0857,56496.0
2015-10-01 13:40:00,97.97,98.05,97.88,98.04,31290.0,77.0857,77.1487,77.0149,77.1408,31290.0
2015-10-01 13:50:00,98.03,98.2,97.95,98.18,49666.0,77.1329,77.2667,77.07,77.251,49666.0
2015-10-01 14:00:00,98.19,98.39,98.13,98.39,115536.0,77.2588,77.4162,77.2116,77.4162,115536.0
2015-10-01 14:10:00,98.38,98.52,98.38,98.49,65910.0,77.4083,77.5185,77.4083,77.4949,65910.0
2015-10-01 14:20:00,98.48,98.52,98.37,98.44,49155.0,77.487,77.5185,77.4005,77.4556,49155.0
2015-10-01 14:30:00,98.45,98.65,98.45,98.65,87195.0,77.4634,77.6208,77.4634,77.6208,87195.0
2015-10-01 14:40:00,98.65,98.7,98.51,98.53,72622.0,77.6208,77.6601,77.5106,77.5264,72622.0
2015-10-01 14:50:00,98.54,98.75,98.47,98.65,72819.0,77.5342,77.6995,77.4792,77.6208,72819.0
2015-10-01 15:00:00,98.66,98.75,98.54,98.59,74116.0,77.6287,77.6995,77.5342,77.5736,74116.0
2015-10-01 15:10:00,98.58,98.72,98.55,98.62,42394.0,77.5657,77.6759,77.5421,77.5972,42394.0
2015-10-01 15:20:00,98.62,98.64,98.45,98.53,68532.0,77.5972,77.6129,77.4634,77.5264,68532.0
2015-10-01 15:30:00,98.52,98.55,98.26,98.27,92814.0,77.5185,77.5421,77.3139,77.3218,92814.0
2015-10-01 15:40:00,98.27,98.63,98.27,98.62,127226.0,77.3218,77.605,77.3218,77.5972,127226.0
2015-10-01 15:50:00,98.62,98.88,98.57,98.77,292582.0,77.5972,77.8018,77.5578,77.7152,292582.0
2015-10-02 09:30:00,97.33,97.69,97.13,97.66,450356.0,76.5822,76.8654,76.4248,76.8418,450356.0
2015-10-02 09:40:00,97.66,98.0,97.53,97.63,139156.0,76.8418,77.1093,76.7395,76.8182,139156.0
2015-10-02 09:50:00,97.63,97.77,97.46,97.67,80098.0,76.8182,76.9284,76.6845,76.8497,80098.0
2015-10-02 10:00:00,97.67,97.77,97.38,97.6,86261.0,76.8497,76.9284,76.6215,76.7946,86261.0
2015-10-02 10:10:00,97.62,98.06,97.62,97.84,100303.0,76.8103,77.1566,76.8103,76.9835,100303.0
2015-10-02 10:20:00,97.86,97.94,97.64,97.7,56276.0,76.9992,77.0621,76.8261,76.8733,56276.0
2015-10-02 10:30:00,97.69,97.98,97.6,97.96,70596.0,76.8654,77.0936,76.7946,77.0779,70596.0
2015-10-02 10:40:00,97.95,98.39,97.91,98.38,116166.0,77.07,77.4162,77.0385,77.4083,116166.0
2015-10-02 10:50:00,98.37,98.59,98.32,98.51,89668.0,77.4005,77.5736,77.3611,77.5106,89668.0
2015-10-02 11:00:00,98.5,98.72,98.49,98.72,71950.0,77.5028,77.6759,77.4949,77.6759,71950.0
2015-10-02 11:10:00,98.72,98.73,98.34,98.37,99512.0,77.6759,77.6837,77.3769,77.4005,99512.0
2015-10-02 11:20:00,98.35,98.51,98.23,98.51,87334.0,77.3847,77.5106,77.2903,77.5106,87334.0
2015-10-02 11:30:00,98.52,98.64,98.48,98.51,66535.0,77.5185,77.6129,77.487,77.5106,66535.0
2015-10-02 11:40:00,98.51,98.67,98.45,98.6,47615.0,77.5106,77.6365,77.4634,77.5814,47615.0
2015-10-02 11:50:00,98.59,98.69,98.51,98.56,42482.0,77.5736,77.6523,77.5106,77.55,42482.0
2015-10-02 12:00:00,98.56,98.75,98.51,98.69,37573.0,77.55,77.6995,77.5106,77.6523,37573.0
2015-10-02 12:10:00,98.69,98.86,98.69,98.81,64807.0,77.6523,77.786,77.6523,77.7467,64807.0
2015-10-02 12:20:00,98.8,98.99,98.77,98.98,104455.0,77.7388,77.8883,77.7152,77.8804,104455.0
2015-10-02 12:30:00,99.0,99.22,98.98,99.0,175414.0,77.8962,78.0693,77.8804,77.8962,175414.0
2015-10-02 12:40:00,99.02,99.1,98.95,99.05,57132.0,77.9119,77.9749,77.8568,77.9355,57132.0
2015-10-02 12:50:00,99.04,99.3,98.99,99.23,75494.0,77.9276,78.1322,77.8883,78.0771,75494.0
2015-10-02 13:00:00,99.23,99.4,99.21,99.37,72022.0,78.0771,78.2109,78.0614,78.1873,72022.0
2015-10-02 13:10:00,99.37,99.49,99.33,99.33,71284.0,78.1873,78.2817,78.1558,78.1558,71284.0
2015-10-02 13:20:00,99.36,99.36,99.18,99.26,34749.0,78.1794,78.1794,78.0378,78.1008,34749.0
2015-10-02 13:30:00,99.28,99.37,99.18,99.18,87026.0,78.1165,78.1873,78.0378,78.0378,87026.0
2015-10-02 13:40:00,99.19,99.4,99.13,99.35,59337.0,78.0457,78.2109,77.9985,78.1716,59337.0
2015-10-02 13:50:00,99.37,99.39,99.24,99.28,40736.0,78.1873,78.203,78.085,78.1165,40736.0
2015-10-02 14:00:00,99.28,99.36,99.22,99.35,50348.0,78.1165,78.1794,78.0693,78.1716,50348.0
2015-10-02 14:10:00,99.37,99.37,99.21,99.22,59628.0,78.1873,78.1873,78.0614,78.0693,59628.0
2015-10-02 14:20:00,99.22,99.47,99.17,99.42,58396.0,78.0693,78.266,78.0299,78.2266,58396.0
2015-10-02 14:30:00,99.42,99.51,99.4,99.45,66908.0,78.2266,78.2975,78.2109,78.2502,66908.0
2015-10-02 14:40:00,99.45,99.48,99.32,99.33,50632.0,78.2502,78.2739,78.148,78.1558,50632.0
2015-10-02 14:50:00,99.34,99.42,99.27,99.28,62640.0,78.1637,78.2266,78.1086,78.1165,62640.0
2015-10-02 15:00:00,99.28,99.47,99.22,99.47,71385.0,78.1165,78.266,78.0693,78.266,71385.0
2015-10-02 15:10:00,99.46,99.59,99.4,99.57,104064.0,78.2581,78.3604,78.2109,78.3447,104064.0
2015-10-02 15:20:00,99.57,99.65,99.5,99.61,101358.0,78.3447,78.4076,78.2896,78.3761,101358.0
2015-10-02 15:30:00,99.6,99.71,99.57,99.61,121539.0,78.3683,78.4548,78.3447,78.3761,121539.0
2015-10-02 15:40:00,99.6,99.65,99.57,99.62,158706.0,78.3683,78.4076,78.3447,78.384,158706.0
2015-10-02 15:50:00,99.62,99.77,99.55,99.77,277074.0,78.384,78.502,78.3289,78.502,277074.0
2015-10-05 09:30:00,100.27,100.49,100.2,100.45,300753.0,78.8954,79.0686,78.8404,79.0371,300753.0
2015-10-05 09:40:00,100.45,100.51,100.2,100.43,122252.0,79.0371,79.0843,78.8404,79.0213,122252.0
2015-10-05 09:50:00,100.45,100.67,100.35,100.64,222511.0,79.0371,79.2102,78.9584,79.1866,222511.0
2015-10-05 10:00:00,100.62,100.65,100.31,100.47,155031.0,79.1708,79.1944,78.9269,79.0528,155031.0
2015-10-05 10:10:00,100.47,100.53,100.34,100.47,128436.0,79.0528,79.1,78.9505,79.0528,128436.0
2015-10-05 10:20:00,100.47,100.73,100.47,100.68,119113.0,79.0528,79.2574,79.0528,79.218,119113.0
2015-10-05 10:30:00,100.69,100.71,100.51,100.69,85106.0,79.2259,79.2417,79.0843,79.2259,85106.0
2015-10-05 10:40:00,100.7,100.76,100.58,100.7,148673.0,79.2338,79.281,79.1394,79.2338,148673.0
2015-10-05 10:50:00,100.7,100.92,100.66,100.91,148242.0,79.2338,79.4069,79.2023,79.399,148242.0
2015-10-05 11:00:00,100.9,100.94,100.71,100.81,122569.0,79.3912,79.4226,79.2417,79.3203,122569.0
2015-10-05 11:10:00,100.8,100.92,100.74,100.76,68768.0,79.3125,79.4069,79.2653,79.281,68768.0
2015-10-05 11:20:00,100.77,100.94,100.72,100.9,82561.0,79.2889,79.4226,79.2495,79.3912,82561.0
2015-10-05 11:30:00,100.9,100.92,100.83,100.85,99137.0,79.3912,79.4069,79.3361,79.3518,99137.0
2015-10-05 11:40:00,100.87,101.03,100.81,101.02,123175.0,79.3675,79.4934,79.3203,79.4856,123175.0
2015-10-05 11:50:00,101.03,101.1,101.01,101.09,49935.0,79.4934,79.5485,79.4777,79.5406,49935.0
2015-10-05 12:00:00,101.1,101.24,101.07,101.17,60054.0,79.5485,79.6587,79.5249,79.6036,60054.0
2015-10-05 12:10:00,101.17,101.38,101.16,101.33,90956.0,79.6036,79.7688,79.5957,79.7295,90956.0
2015-10-05 12:20:00,101.32,101.32,101.15,101.15,74752.0,79.7216,79.7216,79.5879,79.5879,74752.0
2015-10-05 12:30:00,101.15,101.2,101.06,101.15,138213.0,79.5879,79.6272,79.517,79.5879,138213.0
2015-10-05 12:40:00,101.14,101.21,101.12,101.19,77128.0,79.58,79.6351,79.5643,79.6193,77128.0
2015-10-05 12:50:00,101.19,101.3,101.16,101.25,67199.0,79.6193,79.7059,79.5957,79.6665,67199.0
2015-10-05 13:00:00,101.26,101.46,101.24,101.46,94054.0,79.6744,79.8318,79.6587,79.8318,94054.0
2015-10-05 13:10:00,101.46,101.64,101.41,101.55,101059.0,79.8318,79.9734,79.7924,79.9026,101059.0
2015-10-05 13:20:00,101.55,101.57,101.41,101.42,75052.0,79.9026,79.9183,79.7924,79.8003,75052.0
2015-10-05 13:30:00,101.41,101.46,101.33,101.43,78393.0,79.7924,79.8318,79.7295,79.8082,78393.0
2015-10-05 13:40:00,101.44,101.45,101.34,101.44,66944.0,79.816,79.8239,79.7374,79.816,66944.0
2015-10-05 13:50:00,101.44,101.5,101.4,101.45,58806.0,79.816,79.8633,79.7846,79.8239,58806.0
2015-10-05 14:00:00,101.45,101.48,101.36,101.41,89280.0,79.8239,79.8475,79.7531,79.7924,89280.0
2015-10-05 14:10:00,101.4,101.43,101.32,101.34,116134.0,79.7846,79.8082,79.7216,79.7374,116134.0
2015-10-05 14:20:00,101.34,101.38,101.22,101.22,196585.0,79.7374,79.7688,79.6429,79.6429,196585.0
2015-10-05 14:30:00,101.23,101.36,101.2,101.27,109755.0,79.6508,79.7531,79.6272,79.6823,109755.0
2015-10-05 14:40:00,101.28,101.31,101.22,101.27,123448.0,79.6901,79.7138,79.6429,79.6823,123448.0
2015-10-05 14:50:00,101.27,101.27,101.02,101.08,142256.0,79.6823,79.6823,79.4856,79.5328,142256.0
2015-10-05 15:00:00,101.08,101.3,101.07,101.2,116327.0,79.5328,79.7059,79.5249,79.6272,116327.0
2015-10-05 15:10:00,101.2,101.31,101.19,101.24,110663.0,79.6272,79.7138,79.6193,79.6587,110663.0
2015-10-05 15:20:00,101.24,101.35,101.21,101.23,132540.0,79.6587,79.7452,79.6351,79.6508,132540.0
2015-10-05 15:30:00,101.23,101.41,101.23,101.31,157279.0,79.6508,79.7924,79.6508,79.7138,157279.0
2015-10-05 15:40:00,101.31,101.33,101.23,101.26,177322.0,79.7138,79.7295,79.6508,79.6744,177322.0
2015-10-05 15:50:00,101.26,101.31,101.13,101.18,372134.0,79.6744,79.7138,79.5721,79.6115,372134.0
2015-10-06 09:30:00,101.26,101.75,101.16,101.62,360727.0,79.6744,80.06,79.5957,79.9577,360727.0
2015-10-06 09:40:00,101.63,102.14,101.49,102.12,318174.0,79.9655,80.3668,79.8554,80.3511,318174.0
2015-10-06 09:50:00,102.13,102.3,101.96,102.26,322836.0,80.359,80.4927,80.2252,80.4612,322836.0
2015-10-06 10:00:00,102.27,102.28,102.01,102.14,144757.0,80.4691,80.477,80.2645,80.3668,144757.0
2015-10-06 10:10:00,102.13,102.13,101.83,101.84,210828.0,80.359,80.359,80.1229,80.1308,210828.0
2015-10-06 10:20:00,101.87,101.9,101.61,101.7,117614.0,80.1544,80.178,79.9498,80.0206,117614.0
2015-10-06 10:30:00,101.72,101.96,101.63,101.88,97560.0,80.0364,80.2252,79.9655,80.1622,97560.0
2015-10-06 10:40:00,101.88,101.96,101.83,101.84,81609.0,80.1622,80.2252,80.1229,80.1308,81609.0
2015-10-06 10:50:00,101.83,101.84,101.5,101.55,100116.0,80.1229,80.1308,79.8633,79.9026,100116.0
2015-10-06 11:00:00,101.55,101.8,101.5,101.73,96804.0,79.9026,80.0993,79.8633,80.0442,96804.0
2015-10-06 11:10:00,101.73,101.99,101.61,101.97,107621.0,80.0442,80.2488,79.9498,80.2331,107621.0
2015-10-06 11:20:00,101.98,101.99,101.88,101.95,81536.0,80.2409,80.2488,80.1622,80.2173,81536.0
2015-10-06 11:30:00,101.95,101.97,101.79,101.83,84170.0,80.2173,80.2331,80.0914,80.1229,84170.0
2015-10-06 11:40:00,101.83,101.85,101.62,101.64,72640.0,80.1229,80.1386,79.9577,79.9734,72640.0
2015-10-06 11:50:00,101.64,101.66,101.27,101.31,161311.0,79.9734,79.9891,79.6823,79.7138,161311.0
2015-10-06 12:00:00,101.31,101.5,101.3,101.49,247747.0,79.7138,79.8633,79.7059,79.8554,247747.0
2015-10-06 12:10:00,101.48,101.49,101.34,101.46,60166.0,79.8475,79.8554,79.7374,79.8318,60166.0
2015-10-06 12:20:00,101.46,101.59,101.43,101.54,107631.0,79.8318,79.9341,79.8082,79.8947,107631.0
2015-10-06 12:30:00,101.54,101.58,101.42,101.51,83927.0,79.8947,79.9262,79.8003,79.8711,83927.0
2015-10-06 12:40:00,101.51,101.71,101.45,101.69,74716.0,79.8711,80.0285,79.8239,80.0127,74716.0
2015-10-06 12:50:00,101.68,102.03,101.68,101.99,151061.0,80.0049,80.2803,80.0049,80.2488,151061.0
2015-10-06 13:00:00,101.98,101.98,101.85,101.89,107106.0,80.2409,80.2409,80.1386,80.1701,107106.0
2015-10-06 13:10:00,101.9,102.12,101.9,102.11,73097.0,80.178,80.3511,80.178,80.3432,73097.0
2015-10-06 13:20:00,102.12,102.27,102.12,102.18,114088.0,80.3511,80.4691,80.3511,80.3983,114088.0
2015-10-06 13:30:00,102.18,102.26,102.13,102.24,72988.0,80.3983,80.4612,80.359,80.4455,72988.0
2015-10-06 13:40:00,102.25,102.25,102.11,102.19,58137.0,80.4534,80.4534,80.3432,80.4062,58137.0
2015-10-06 13:50:00,102.19,102.23,102.15,102.19,84566.0,80.4062,80.4376,80.3747,80.4062,84566.0
2015-10-06 14:00:00,102.19,102.25,102.14,102.18,73598.0,80.4062,80.4534,80.3668,80.3983,73598.0
2015-10-06 14:10:00,102.19,102.27,102.17,102.22,178881.0,80.4062,80.4691,80.3904,80.4298,178881.0
2015-10-06 14:20:00,102.22,102.24,102.07,102.09,177462.0,80.4298,80.4455,80.3117,80.3275,177462.0
2015-10-06 14:30:00,102.09,102.18,102.03,102.15,94977.0,80.3275,80.3983,80.2803,80.3747,94977.0
2015-10-06 14:40:00,102.14,102.18,101.94,102.0,88954.0,80.3668,80.3983,80.2095,80.2567,88954.0
2015-10-06 14:50:00,102.01,102.06,101.86,101.89,76568.0,80.2645,80.3039,80.1465,80.1701,76568.0
2015-10-06 15:00:00,101.89,101.96,101.86,101.9,82664.0,80.1701,80.2252,80.1465,80.178,82664.0
2015-10-06 15:10:00,101.9,101.96,101.86,101.95,127993.0,80.178,80.2252,80.1465,80.2173,127993.0
2015-10-06 15:20:00,101.95,102.0,101.85,101.93,142979.0,80.2173,80.2567,80.1386,80.2016,142979.0
2015-10-06 15:30:00,101.93,102.0,101.81,101.84,182386.0,80.2016,80.2567,80.1072,80.1308,182386.0
2015-10-06 15:40:00,101.84,101.92,101.82,101.9,240756.0,80.1308,80.1937,80.115,80.178,240756.0
2015-10-06 15:50:00,101.89,101.91,101.74,101.9,647762.0,80.1701,80.1859,80.0521,80.178,647762.0
2015-10-07 09:30:00,100.75,101.35,100.34,100.48,605743.0,79.2731,79.7452,78.9505,79.0607,605743.0
2015-10-07 09:40:00,100.43,100.75,100.41,100.6,345374.0,79.0213,79.2731,79.0056,79.1551,345374.0
2015-10-07 09:50:00,100.59,101.16,100.47,101.11,202933.0,79.1472,79.5957,79.0528,79.5564,202933.0
2015-10-07 10:00:00,101.11,101.5,101.11,101.44,225099.0,79.5564,79.8633,79.5564,79.816,225099.0
2015-10-07 10:10:00,101.43,101.9,101.4,101.4,262425.0,79.8082,80.178,79.7846,79.7846,262425.0
2015-10-07 10:20:00,101.39,101.57,101.21,101.32,144696.0,79.7767,79.9183,79.6351,79.7216,144696.0
2015-10-07 10:30:00,101.32,101.45,101.27,101.32,125352.0,79.7216,79.8239,79.6823,79.7216,125352.0
2015-10-07 10:40:00,101.32,101.32,101.12,101.15,197549.0,79.7216,79.7216,79.5643,79.5879,197549.0
2015-10-07 10:50:00,101.14,101.25,101.02,101.04,128415.0,79.58,79.6665,79.4856,79.5013,128415.0
2015-10-07 11:00:00,101.04,101.09,100.78,100.82,173293.0,79.5013,79.5406,79.2967,79.3282,173293.0
2015-10-07 11:10:00,100.82,100.84,100.58,100.68,142940.0,79.3282,79.3439,79.1394,79.218,142940.0
2015-10-07 11:20:00,100.66,100.83,100.65,100.76,118983.0,79.2023,79.3361,79.1944,79.281,118983.0
2015-10-07 11:30:00,100.76,101.04,100.75,101.02,79586.0,79.281,79.5013,79.2731,79.4856,79586.0
2015-10-07 11:40:00,101.03,101.03,100.88,100.91,128615.0,79.4934,79.4934,79.3754,79.399,128615.0
2015-10-07 11:50:00,100.91,101.12,100.89,101.09,122379.0,79.399,79.5643,79.3833,79.5406,122379.0
2015-10-07 12:00:00,101.1,101.15,100.9,101.1,78229.0,79.5485,79.5879,79.3912,79.5485,78229.0
2015-10-07 12:10:00,101.1,101.38,101.07,101.35,82381.0,79.5485,79.7688,79.5249,79.7452,82381.0
2015-10-07 12:20:00,101.31,101.35,100.95,100.97,75792.0,79.7138,79.7452,79.4305,79.4462,75792.0
2015-10-07 12:30:00,100.98,101.1,100.98,101.06,53726.0,79.4541,79.5485,79.4541,79.517,53726.0
2015-10-07 12:40:00,101.05,101.22,100.98,101.22,85224.0,79.5092,79.6429,79.4541,79.6429,85224.0
2015-10-07 12:50:00,101.21,101.32,101.21,101.3,73687.0,79.6351,79.7216,79.6351,79.7059,73687.0
2015-10-07 13:00:00,101.3,101.52,101.28,101.5,112567.0,79.7059,79.879,79.6901,79.8633,112567.0
2015-10-07 13:10:00,101.49,101.55,101.27,101.27,78125.0,79.8554,79.9026,79.6823,79.6823,78125.0
2015-10-07 13:20:00,101.28,101.35,101.21,101.25,69202.0,79.6901,79.7452,79.6351,79.6665,69202.0
2015-10-07 13:30:00,101.26,101.41,101.25,101.41,69618.0,79.6744,79.7924,79.6665,79.7924,69618.0
2015-10-07 13:40:00,101.41,101.51,101.39,101.44,75132.0,79.7924,79.8711,79.7767,79.816,75132.0
2015-10-07 13:50:00,101.43,101.44,101.26,101.31,89937.0,79.8082,79.816,79.6744,79.7138,89937.0
2015-10-07 14:00:00,101.33,101.44,101.28,101.28,86631.0,79.7295,79.816,79.6901,79.6901,86631.0
2015-10-07 14:10:00,101.29,101.29,101.07,101.08,55048.0,79.698,79.698,79.5249,79.5328,55048.0
2015-10-07 14:20:00,101.08,101.25,101.0,101.23,128824.0,79.5328,79.6665,79.4698,79.6508,128824.0
2015-10-07 14:30:00,101.23,101.34,101.14,101.27,86739.0,79.6508,79.7374,79.58,79.6823,86739.0
2015-10-07 14:40:00,101.27,101.38,101.26,101.34,77550.0,79.6823,79.7688,79.6744,79.7374,77550.0
2015-10-07 14:50:00,101.35,101.43,101.31,101.35,68780.0,79.7452,79.8082,79.7138,79.7452,68780.0
2015-10-07 15:00:00,101.35,101.45,101.29,101.36,68315.0,79.7452,79.8239,79.698,79.7531,68315.0
2015-10-07 15:10:00,101.35,101.61,101.35,101.61,129323.0,79.7452,79.9498,79.7452,79.9498,129323.0
2015-10-07 15:20:00,101.6,101.61,101.37,101.47,191872.0,79.9419,79.9498,79.761,79.8396,191872.0
2015-10-07 15:30:00,101.47,101.53,101.44,101.51,144891.0,79.8396,79.8869,79.816,79.8711,144891.0
2015-10-07 15:40:00,101.51,101.6,101.43,101.47,252113.0,79.8711,79.9419,79.8082,79.8396,252113.0
2015-10-07 15:50:00,101.46,101.8,101.46,101.77,468801.0,79.8318,80.0993,79.8318,80.0757,468801.0
2015-10-08 09:30:00,101.85,102.73,101.77,102.68,451700.0,80.1386,80.8311,80.0757,80.7917,451700.0
2015-10-08 09:40:00,102.67,102.73,102.41,102.55,273161.0,80.7838,80.8311,80.5793,80.6894,273161.0
2015-10-08 09:50:00,102.58,103.05,102.5,103.0,262438.0,80.713,81.0828,80.6501,81.0435,262438.0
2015-10-08 10:00:00,103.01,103.24,102.87,102.91,272783.0,81.0514,81.2323,80.9412,80.9727,272783.0
2015-10-08 10:10:00,102.92,102.99,102.65,102.75,204672.0,80.9805,81.0356,80.7681,80.8468,204672.0
2015-10-08 10:20:00,102.73,103.03,102.64,102.99,128701.0,80.8311,81.0671,80.7602,81.0356,128701.0
2015-10-08 10:30:00,102.99,103.46,102.98,103.3,224367.0,81.0356,81.4054,81.0278,81.2795,224367.0
2015-10-08 10:40:00,103.32,103.47,103.15,103.2,174187.0,81.2953,81.4133,81.1615,81.2009,174187.0
2015-10-08 10:50:00,103.2,103.21,102.98,103.01,171964.0,81.2009,81.2087,81.0278,81.0514,171964.0
2015-10-08 11:00:00,103.02,103.05,102.92,102.92,235776.0,81.0592,81.0828,80.9805,80.9805,235776.0
2015-10-08 11:10:00,102.93,103.05,102.71,103.0,831442.0,80.9884,81.0828,80.8153,81.0435,831442.0
2015-10-08 11:20:00,103.0,103.1,102.82,102.85,121006.0,81.0435,81.1222,80.9019,80.9255,121006.0
2015-10-08 11:30:00,102.87,103.07,102.82,102.87,137286.0,80.9412,81.0986,80.9019,80.9412,137286.0
2015-10-08 11:40:00,102.86,102.96,102.83,102.91,72122.0,80.9333,81.012,80.9097,80.9727,72122.0
2015-10-08 11:50:00,102.9,102.97,102.82,102.82,100930.0,80.9648,81.0199,80.9019,80.9019,100930.0
2015-10-08 12:00:00,102.82,102.83,102.53,102.54,196730.0,80.9019,80.9097,80.6737,80.6816,196730.0
2015-10-08 12:10:00,102.54,102.64,102.43,102.59,128864.0,80.6816,80.7602,80.595,80.7209,128864.0
2015-10-08 12:20:00,102.59,102.61,102.38,102.42,105615.0,80.7209,80.7366,80.5557,80.5871,105615.0
2015-10-08 12:30:00,102.43,102.58,102.34,102.56,82320.0,80.595,80.713,80.5242,80.6973,82320.0
2015-10-08 12:40:00,102.56,102.66,102.36,102.36,90347.0,80.6973,80.776,80.5399,80.5399,90347.0
2015-10-08 12:50:00,102.35,102.45,102.29,102.37,107862.0,80.5321,80.6107,80.4848,80.5478,107862.0
2015-10-08 13:00:00,102.37,102.44,102.31,102.34,88243.0,80.5478,80.6029,80.5006,80.5242,88243.0
2015-10-08 13:10:00,102.34,102.36,102.29,102.34,76566.0,80.5242,80.5399,80.4848,80.5242,76566.0
2015-10-08 13:20:00,102.34,102.38,102.29,102.3,105448.0,80.5242,80.5557,80.4848,80.4927,105448.0
2015-10-08 13:30:00,102.3,102.42,102.29,102.41,68810.0,80.4927,80.5871,80.4848,80.5793,68810.0
2015-10-08 13:40:00,102.4,102.45,102.33,102.45,67282.0,80.5714,80.6107,80.5163,80.6107,67282.0
2015-10-08 13:50:00,102.45,102.45,102.34,102.4,85723.0,80.6107,80.6107,80.5242,80.5714,85723.0
2015-10-08 14:00:00,102.39,102.55,102.16,102.25,332532.0,80.5635,80.6894,80.3826,80.4534,332532.0
2015-10-08 14:10:00,102.23,102.35,102.18,102.29,181378.0,80.4376,80.5321,80.3983,80.4848,181378.0
2015-10-08 14:20:00,102.31,102.56,102.25,102.56,114024.0,80.5006,80.6973,80.4534,80.6973,114024.0
2015-10-08 14:30:00,102.55,102.8,102.52,102.73,96854.0,80.6894,80.8861,80.6658,80.8311,96854.0
2015-10-08 14:40:00,102.73,102.83,102.69,102.82,131166.0,80.8311,80.9097,80.7996,80.9019,131166.0
2015-10-08 14:50:00,102.82,103.0,102.81,102.98,101874.0,80.9019,81.0435,80.894,81.0278,101874.0
2015-10-08 15:00:00,102.98,103.11,102.96,103.05,155077.0,81.0278,81.13,81.012,81.0828,155077.0
2015-10-08 15:10:00,103.05,103.3,103.03,103.29,166395.0,81.0828,81.2795,81.0671,81.2717,166395.0
2015-10-08 15:20:00,103.29,103.35,102.94,103.01,243822.0,81.2717,81.3189,80.9963,81.0514,243822.0
2015-10-08 15:30:00,103.01,103.04,102.89,102.98,230145.0,81.0514,81.075,80.9569,81.0278,230145.0
2015-10-08 15:40:00,102.98,103.09,102.94,103.08,262084.0,81.0278,81.1143,80.9963,81.1064,262084.0
2015-10-08 15:50:00,103.07,103.08,102.91,102.95,309082.0,81.0986,81.1064,80.9727,81.0042,309082.0
2015-10-09 09:30:00,103.0,103.44,102.83,103.24,311470.0,81.0435,81.3897,80.9097,81.2323,311470.0
2015-10-09 09:40:00,103.3,103.37,102.97,103.17,163666.0,81.2795,81.3346,81.0199,81.1773,163666.0
2015-10-09 09:50:00,103.2,103.21,102.87,102.94,159049.0,81.2009,81.2087,80.9412,80.9963,159049.0
2015-10-09 10:00:00,102.93,102.93,102.68,102.78,137958.0,80.9884,80.9884,80.7917,80.8704,137958.0
2015-10-09 10:10:00,102.78,102.8,102.61,102.77,83483.0,80.8704,80.8861,80.7366,80.8625,83483.0
2015-10-09 10:20:00,102.79,102.82,102.6,102.72,129852.0,80.8783,80.9019,80.7288,80.8232,129852.0
2015-10-09 10:30:00,102.72,102.78,102.58,102.63,117775.0,80.8232,80.8704,80.713,80.7524,117775.0
2015-10-09 10:40:00,102.63,102.76,102.55,102.57,112394.0,80.7524,80.8547,80.6894,80.7052,112394.0
2015-10-09 10:50:00,102.56,102.86,102.54,102.81,134032.0,80.6973,80.9333,80.6816,80.894,134032.0
2015-10-09 11:00:00,102.82,102.87,102.67,102.81,87053.0,80.9019,80.9412,80.7838,80.894,87053.0
2015-10-09 11:10:00,102.81,102.93,102.75,102.84,68753.0,80.894,80.9884,80.8468,80.9176,68753.0
2015-10-09 11:20:00,102.86,102.97,102.73,102.95,92455.0,80.9333,81.0199,80.8311,81.0042,92455.0
2015-10-09 11:30:00,102.95,103.03,102.73,102.84,106145.0,81.0042,81.0671,80.8311,80.9176,106145.0
2015-10-09 11:40:00,102.83,102.85,102.74,102.8,86407.0,80.9097,80.9255,80.8389,80.8861,86407.0
2015-10-09 11:50:00,102.8,102.95,102.77,102.82,95137.0,80.8861,81.0042,80.8625,80.9019,95137.0
2015-10-09 12:00:00,102.82,103.0,102.78,102.82,63396.0,80.9019,81.0435,80.8704,80.9019,63396.0
2015-10-09 12:10:00,102.82,102.86,102.76,102.82,50147.0,80.9019,80.9333,80.8547,80.9019,50147.0
2015-10-09 12:20:00,102.83,102.87,102.75,102.84,79322.0,80.9097,80.9412,80.8468,80.9176,79322.0
2015-10-09 12:30:00,102.83,102.83,102.52,102.53,91247.0,80.9097,80.9097,80.6658,80.6737,91247.0
2015-10-09 12:40:00,102.53,102.74,102.49,102.74,117261.0,80.6737,80.8389,80.6422,80.8389,117261.0
2015-10-09 12:50:00,102.73,102.87,102.65,102.66,115833.0,80.8311,80.9412,80.7681,80.776,115833.0
2015-10-09 13:00:00,102.66,102.75,102.49,102.5,88705.0,80.776,80.8468,80.6422,80.6501,88705.0
2015-10-09 13:10:00,102.5,102.66,102.45,102.65,108871.0,80.6501,80.776,80.6107,80.7681,108871.0
2015-10-09 13:20:00,102.64,102.69,102.62,102.65,72494.0,80.7602,80.7996,80.7445,80.7681,72494.0
2015-10-09 13:30:00,102.66,102.66,102.48,102.5,92661.0,80.776,80.776,80.6343,80.6501,92661.0
2015-10-09 13:40:00,102.5,102.56,102.47,102.51,129453.0,80.6501,80.6973,80.6265,80.6579,129453.0
2015-10-09 13:50:00,102.51,102.55,102.5,102.54,59762.0,80.6579,80.6894,80.6501,80.6816,59762.0
2015-10-09 14:00:00,102.54,102.55,102.43,102.45,107591.0,80.6816,80.6894,80.595,80.6107,107591.0
2015-10-09 14:10:00,102.45,102.55,102.35,102.38,79667.0,80.6107,80.6894,80.5321,80.5557,79667.0
2015-10-09 14:20:00,102.38,102.4,102.3,102.3,84452.0,80.5557,80.5714,80.4927,80.4927,84452.0
2015-10-09 14:30:00,102.29,102.51,102.27,102.5,68113.0,80.4848,80.6579,80.4691,80.6501,68113.0
2015-10-09 14:40:00,102.51,102.55,102.44,102.5,76688.0,80.6579,80.6894,80.6029,80.6501,76688.0
2015-10-09 14:50:00,102.5,102.64,102.49,102.64,73546.0,80.6501,80.7602,80.6422,80.7602,73546.0
2015-10-09 15:00:00,102.64,102.68,102.56,102.67,91224.0,80.7602,80.7917,80.6973,80.7838,91224.0
2015-10-09 15:10:00,102.68,102.72,102.58,102.62,79257.0,80.7917,80.8232,80.713,80.7445,79257.0
2015-10-09 15:20:00,102.61,102.79,102.61,102.79,74191.0,80.7366,80.8783,80.7366,80.8783,74191.0
2015-10-09 15:30:00,102.79,102.83,102.72,102.73,134591.0,80.8783,80.9097,80.8232,80.8311,134591.0
2015-10-09 15:40:00,102.73,102.82,102.69,102.76,152397.0,80.8311,80.9019,80.7996,80.8547,152397.0
2015-10-09 15:50:00,102.76,102.82,102.7,102.77,287518.0,80.8547,80.9019,80.8074,80.8625,287518.0
2015-10-12 09:30:00,102.68,103.05,102.64,102.83,195450.0,80.7917,81.0828,80.7602,80.9097,195450.0
2015-10-12 09:40:00,102.82,103.04,102.61,102.76,295670.0,80.9019,81.075,80.7366,80.8547,295670.0
2015-10-12 09:50:00,102.74,102.9,102.51,102.85,56281.0,80.8389,80.9648,80.6579,80.9255,56281.0
2015-10-12 10:00:00,102.88,103.03,102.8,102.99,54058.0,80.9491,81.0671,80.8861,81.0356,54058.0
2015-10-12 10:10:00,102.99,103.18,102.97,103.01,98766.0,81.0356,81.1851,81.0199,81.0514,98766.0
2015-10-12 10:20:00,103.01,103.02,102.86,102.93,110118.0,81.0514,81.0592,80.9333,80.9884,110118.0
2015-10-12 10:30:00,102.93,102.95,102.74,102.78,53844.0,80.9884,81.0042,80.8389,80.8704,53844.0
2015-10-12 10:40:00,102.79,102.9,102.74,102.88,53155.0,80.8783,80.9648,80.8389,80.9491,53155.0
2015-10-12 10:50:00,102.9,102.92,102.72,102.72,70346.0,80.9648,80.9805,80.8232,80.8232,70346.0
2015-10-12 11:00:00,102.72,102.91,102.71,102.88,53666.0,80.8232,80.9727,80.8153,80.9491,53666.0
2015-10-12 11:10:00,102.88,102.93,102.84,102.89,51530.0,80.9491,80.9884,80.9176,80.9569,51530.0
2015-10-12 11:20:00,102.9,103.0,102.9,102.99,43534.0,80.9648,81.0435,80.9648,81.0356,43534.0
2015-10-12 11:30:00,102.98,103.05,102.94,103.03,53335.0,81.0278,81.0828,80.9963,81.0671,53335.0
2015-10-12 11:40:00,103.04,103.16,102.97,103.02,62557.0,81.075,81.1694,81.0199,81.0592,62557.0
2015-10-12 11:50:00,103.01,103.14,102.96,103.08,46249.0,81.0514,81.1537,81.012,81.1064,46249.0
2015-10-12 12:00:00,103.08,103.14,103.01,103.1,55590.0,81.1064,81.1537,81.0514,81.1222,55590.0
2015-10-12 12:10:00,103.1,103.13,102.95,102.99,78275.0,81.1222,81.1458,81.0042,81.0356,78275.0
2015-10-12 12:20:00,103.0,103.07,102.89,103.07,52207.0,81.0435,81.0986,80.9569,81.0986,52207.0
2015-10-12 12:30:00,103.08,103.11,102.98,103.1,35817.0,81.1064,81.13,81.0278,81.1222,35817.0
2015-10-12 12:40:00,103.09,103.14,103.07,103.08,36624.0,81.1143,81.1537,81.0986,81.1064,36624.0
2015-10-12 12:50:00,103.08,103.11,103.03,103.06,40934.0,81.1064,81.13,81.0671,81.0907,40934.0
2015-10-12 13:00:00,103.06,103.06,102.89,102.92,37435.0,81.0907,81.0907,80.9569,80.9805,37435.0
2015-10-12 13:10:00,102.93,103.08,102.91,103.02,40777.0,80.9884,81.1064,80.9727,81.0592,40777.0
2015-10-12 13:20:00,103.02,103.06,102.99,103.01,29723.0,81.0592,81.0907,81.0356,81.0514,29723.0
2015-10-12 13:30:00,103.0,103.02,102.94,102.96,25415.0,81.0435,81.0592,80.9963,81.012,25415.0
2015-10-12 13:40:00,102.98,103.01,102.88,102.99,29023.0,81.0278,81.0514,80.9491,81.0356,29023.0
2015-10-12 13:50:00,102.99,103.02,102.92,102.95,24749.0,81.0356,81.0592,80.9805,81.0042,24749.0
2015-10-12 14:00:00,102.95,103.02,102.94,102.96,50950.0,81.0042,81.0592,80.9963,81.012,50950.0
2015-10-12 14:10:00,102.96,102.96,102.84,102.87,45734.0,81.012,81.012,80.9176,80.9412,45734.0
2015-10-12 14:20:00,102.86,102.94,102.84,102.9,46880.0,80.9333,80.9963,80.9176,80.9648,46880.0
2015-10-12 14:30:00,102.9,103.02,102.89,103.02,57276.0,80.9648,81.0592,80.9569,81.0592,57276.0
2015-10-12 14:40:00,103.01,103.07,102.93,103.07,40796.0,81.0514,81.0986,80.9884,81.0986,40796.0
2015-10-12 14:50:00,103.08,103.13,103.01,103.04,58911.0,81.1064,81.1458,81.0514,81.075,58911.0
2015-10-12 15:00:00,103.04,103.16,103.01,103.14,62209.0,81.075,81.1694,81.0514,81.1537,62209.0
2015-10-12 15:10:00,103.13,103.19,103.1,103.14,77441.0,81.1458,81.193,81.1222,81.1537,77441.0
2015-10-12 15:20:00,103.14,103.25,103.12,103.25,93350.0,81.1537,81.2402,81.1379,81.2402,93350.0
2015-10-12 15:30:00,103.26,103.32,103.25,103.3,99790.0,81.2481,81.2953,81.2402,81.2795,99790.0
2015-10-12 15:40:00,103.31,103.31,103.17,103.18,134102.0,81.2874,81.2874,81.1773,81.1851,134102.0
2015-10-12 15:50:00,103.19,103.26,103.17,103.25,292209.0,81.193,81.2481,81.1773,81.2402,292209.0
2015-10-13 09:30:00,102.85,103.14,102.63,103.07,270388.0,80.9255,81.1537,80.7524,81.0986,270388.0
2015-10-13 09:40:00,103.1,103.16,102.84,102.98,257733.0,81.1222,81.1694,80.9176,81.0278,257733.0
2015-10-13 09:50:00,102.98,103.22,102.95,103.2,60665.0,81.0278,81.2166,81.0042,81.2009,60665.0
2015-10-13 10:00:00,103.17,103.2,103.11,103.16,63460.0,81.1773,81.2009,81.13,81.1694,63460.0
2015-10-13 10:10:00,103.16,103.2,103.06,103.15,65390.0,81.1694,81.2009,81.0907,81.1615,65390.0
2015-10-13 10:20:00,103.16,103.2,103.1,103.15,77296.0,81.1694,81.2009,81.1222,81.1615,77296.0
2015-10-13 10:30:00,103.17,103.24,103.06,103.12,68290.0,81.1773,81.2323,81.0907,81.1379,68290.0
2015-10-13 10:40:00,103.13,103.34,103.12,103.24,46425.0,81.1458,81.311,81.1379,81.2323,46425.0
2015-10-13 10:50:00,103.24,103.37,103.2,103.36,61792.0,81.2323,81.3346,81.2009,81.3268,61792.0
2015-10-13 11:00:00,103.34,103.46,103.32,103.44,61210.0,81.311,81.4054,81.2953,81.3897,61210.0
2015-10-13 11:10:00,103.44,103.5,103.34,103.36,57010.0,81.3897,81.4369,81.311,81.3268,57010.0
2015-10-13 11:20:00,103.36,103.39,103.2,103.23,97096.0,81.3268,81.3504,81.2009,81.2245,97096.0
2015-10-13 11:30:00,103.22,103.3,103.16,103.3,52647.0,81.2166,81.2795,81.1694,81.2795,52647.0
2015-10-13 11:40:00,103.28,103.3,103.17,103.22,53139.0,81.2638,81.2795,81.1773,81.2166,53139.0
2015-10-13 11:50:00,103.21,103.32,103.13,103.28,46674.0,81.2087,81.2953,81.1458,81.2638,46674.0
2015-10-13 12:00:00,103.29,103.43,103.25,103.42,65603.0,81.2717,81.3818,81.2402,81.374,65603.0
2015-10-13 12:10:00,103.43,103.49,103.39,103.43,49767.0,81.3818,81.429,81.3504,81.3818,49767.0
2015-10-13 12:20:00,103.43,103.44,103.3,103.38,50484.0,81.3818,81.3897,81.2795,81.3425,50484.0
2015-10-13 12:30:00,103.38,103.51,103.38,103.43,65688.0,81.3425,81.4448,81.3425,81.3818,65688.0
2015-10-13 12:40:00,103.43,103.48,103.34,103.34,48777.0,81.3818,81.4212,81.311,81.311,48777.0
2015-10-13 12:50:00,103.33,103.36,103.18,103.19,34943.0,81.3031,81.3268,81.1851,81.193,34943.0
2015-10-13 13:00:00,103.19,103.19,102.98,103.14,181731.0,81.193,81.193,81.0278,81.1537,181731.0
2015-10-13 13:10:00,103.13,103.2,103.11,103.16,41634.0,81.1458,81.2009,81.13,81.1694,41634.0
2015-10-13 13:20:00,103.17,103.29,103.14,103.28,41204.0,81.1773,81.2717,81.1537,81.2638,41204.0
2015-10-13 13:30:00,103.27,103.3,103.17,103.23,85764.0,81.2559,81.2795,81.1773,81.2245,85764.0
2015-10-13 13:40:00,103.23,103.28,103.2,103.22,38160.0,81.2245,81.2638,81.2009,81.2166,38160.0
2015-10-13 13:50:00,103.22,103.28,103.16,103.16,54801.0,81.2166,81.2638,81.1694,81.1694,54801.0
2015-10-13 14:00:00,103.15,103.24,103.14,103.24,95750.0,81.1615,81.2323,81.1537,81.2323,95750.0
2015-10-13 14:10:00,103.24,103.37,103.24,103.27,27789.0,81.2323,81.3346,81.2323,81.2559,27789.0
2015-10-13 14:20:00,103.27,103.3,103.2,103.21,76878.0,81.2559,81.2795,81.2009,81.2087,76878.0
2015-10-13 14:30:00,103.21,103.23,103.15,103.22,57674.0,81.2087,81.2245,81.1615,81.2166,57674.0
2015-10-13 14:40:00,103.23,103.44,103.19,103.4,71409.0,81.2245,81.3897,81.193,81.3582,71409.0
2015-10-13 14:50:00,103.39,103.47,103.3,103.46,54790.0,81.3504,81.4133,81.2795,81.4054,54790.0
2015-10-13 15:00:00,103.45,103.45,103.31,103.34,40040.0,81.3976,81.3976,81.2874,81.311,40040.0
2015-10-13 15:10:00,103.34,103.4,103.17,103.19,42715.0,81.311,81.3582,81.1773,81.193,42715.0
2015-10-13 15:20:00,103.2,103.21,103.08,103.18,129170.0,81.2009,81.2087,81.1064,81.1851,129170.0
2015-10-13 15:30:00,103.18,103.23,103.09,103.1,123503.0,81.1851,81.2245,81.1143,81.1222,123503.0
2015-10-13 15:40:00,103.1,103.19,103.1,103.19,197292.0,81.1222,81.193,81.1222,81.193,197292.0
2015-10-13 15:50:00,103.18,103.5,103.13,103.37,480246.0,81.1851,81.4369,81.1458,81.3346,480246.0
2015-10-14 09:30:00,104.15,104.36,103.97,104.06,397595.0,81.9483,82.1136,81.8067,81.8775,397595.0
2015-10-14 09:40:00,104.03,104.15,103.91,104.06,249175.0,81.8539,81.9483,81.7595,81.8775,249175.0
2015-10-14 09:50:00,104.06,104.56,104.02,104.44,261975.0,81.8775,82.2709,81.8461,82.1765,261975.0
2015-10-14 10:00:00,104.45,104.53,104.27,104.33,110294.0,82.1844,82.2473,82.0428,82.09,110294.0
2015-10-14 10:10:00,104.33,104.33,104.1,104.15,122001.0,82.09,82.09,81.909,81.9483,122001.0
2015-10-14 10:20:00,104.15,104.29,104.08,104.15,146618.0,81.9483,82.0585,81.8933,81.9483,146618.0
2015-10-14 10:30:00,104.14,104.34,104.0,104.02,225053.0,81.9405,82.0978,81.8303,81.8461,225053.0
2015-10-14 10:40:00,104.03,104.04,103.59,103.6,229308.0,81.8539,81.8618,81.5077,81.5156,229308.0
2015-10-14 10:50:00,103.59,103.83,103.57,103.74,175042.0,81.5077,81.6966,81.492,81.6257,175042.0
2015-10-14 11:00:00,103.75,103.86,103.55,103.73,209608.0,81.6336,81.7202,81.4763,81.6179,209608.0
2015-10-14 11:10:00,103.74,103.79,103.5,103.75,304571.0,81.6257,81.6651,81.4369,81.6336,304571.0
2015-10-14 11:20:00,103.75,104.4,103.74,104.35,324489.0,81.6336,82.1451,81.6257,82.1057,324489.0
2015-10-14 11:30:00,104.35,104.42,104.21,104.38,258846.0,82.1057,82.1608,81.9956,82.1293,258846.0
2015-10-14 11:40:00,104.38,104.5,104.26,104.33,265608.0,82.1293,82.2237,82.0349,82.09,265608.0
2015-10-14 11:50:00,104.33,104.88,104.33,104.85,286567.0,82.09,82.5227,82.09,82.4991,286567.0
2015-10-14 12:00:00,104.86,104.93,104.47,104.54,286307.0,82.507,82.5621,82.2001,82.2552,286307.0
2015-10-14 12:10:00,104.55,104.55,104.06,104.15,332053.0,82.2631,82.2631,81.8775,81.9483,332053.0
2015-10-14 12:20:00,104.14,104.25,104.08,104.17,143617.0,81.9405,82.027,81.8933,81.9641,143617.0
2015-10-14 12:30:00,104.17,104.25,103.93,104.02,179373.0,81.9641,82.027,81.7752,81.8461,179373.0
2015-10-14 12:40:00,103.99,104.14,103.95,104.06,151299.0,81.8225,81.9405,81.791,81.8775,151299.0
2015-10-14 12:50:00,104.08,104.11,104.0,104.1,109605.0,81.8933,81.9169,81.8303,81.909,109605.0
2015-10-14 13:00:00,104.09,104.14,103.86,103.87,109787.0,81.9011,81.9405,81.7202,81.728,109787.0
2015-10-14 13:10:00,103.87,103.87,103.71,103.73,116427.0,81.728,81.728,81.6021,81.6179,116427.0
2015-10-14 13:20:00,103.72,103.79,103.62,103.67,141038.0,81.61,81.6651,81.5313,81.5707,141038.0
2015-10-14 13:30:00,103.67,103.68,103.45,103.5,162544.0,81.5707,81.5785,81.3976,81.4369,162544.0
2015-10-14 13:40:00,103.5,103.51,103.38,103.44,133261.0,81.4369,81.4448,81.3425,81.3897,133261.0
2015-10-14 13:50:00,103.43,103.44,103.15,103.24,162107.0,81.3818,81.3897,81.1615,81.2323,162107.0
2015-10-14 14:00:00,103.24,103.42,102.98,102.99,233898.0,81.2323,81.374,81.0278,81.0356,233898.0
2015-10-14 14:10:00,102.99,103.06,102.98,102.99,84862.0,81.0356,81.0907,81.0278,81.0356,84862.0
2015-10-14 14:20:00,102.99,103.08,102.86,102.86,187027.0,81.0356,81.1064,80.9333,80.9333,187027.0
2015-10-14 14:30:00,102.87,102.94,102.71,102.82,176583.0,80.9412,80.9963,80.8153,80.9019,176583.0
2015-10-14 14:40:00,102.83,102.83,102.51,102.59,153901.0,80.9097,80.9097,80.6579,80.7209,153901.0
2015-10-14 14:50:00,102.59,102.59,102.43,102.57,126526.0,80.7209,80.7209,80.595,80.7052,126526.0
2015-10-14 15:00:00,102.55,102.71,102.55,102.71,164132.0,80.6894,80.8153,80.6894,80.8153,164132.0
2015-10-14 15:10:00,102.7,102.8,102.67,102.7,164469.0,80.8074,80.8861,80.7838,80.8074,164469.0
2015-10-14 15:20:00,102.69,102.78,102.62,102.78,163032.0,80.7996,80.8704,80.7445,80.8704,163032.0
2015-10-14 15:30:00,102.78,103.08,102.77,103.0,132280.0,80.8704,81.1064,80.8625,81.0435,132280.0
2015-10-14 15:40:00,103.0,103.01,102.85,102.9,104146.0,81.0435,81.0514,80.9255,80.9648,104146.0
2015-10-14 15:50:00,102.9,102.91,102.73,102.83,359004.0,80.9648,80.9727,80.8311,80.9097,359004.0
2015-10-15 09:30:00,102.57,102.74,101.6,102.15,479103.0,80.7052,80.8389,79.9419,80.3747,479103.0
2015-10-15 09:40:00,102.17,102.4,102.01,102.26,333121.0,80.3904,80.5714,80.2645,80.4612,333121.0
2015-10-15 09:50:00,102.27,102.63,101.84,102.56,200141.0,80.4691,80.7524,80.1308,80.6973,200141.0
2015-10-15 10:00:00,102.62,102.88,102.42,102.61,161317.0,80.7445,80.9491,80.5871,80.7366,161317.0
2015-10-15 10:10:00,102.61,103.03,102.55,102.66,146219.0,80.7366,81.0671,80.6894,80.776,146219.0
2015-10-15 10:20:00,102.66,102.72,102.55,102.63,85357.0,80.776,80.8232,80.6894,80.7524,85357.0
2015-10-15 10:30:00,102.6,102.73,102.44,102.71,96378.0,80.7288,80.8311,80.6029,80.8153,96378.0
2015-10-15 10:40:00,102.67,102.76,102.46,102.73,106783.0,80.7838,80.8547,80.6186,80.8311,106783.0
2015-10-15 10:50:00,102.7,102.7,102.14,102.31,116659.0,80.8074,80.8074,80.3668,80.5006,116659.0
2015-10-15 11:00:00,102.31,102.49,102.19,102.46,103423.0,80.5006,80.6422,80.4062,80.6186,103423.0
2015-10-15 11:10:00,102.46,102.49,102.32,102.36,59575.0,80.6186,80.6422,80.5085,80.5399,59575.0
2015-10-15 11:20:00,102.35,102.78,102.35,102.71,142910.0,80.5321,80.8704,80.5321,80.8153,142910.0
2015-10-15 11:30:00,102.71,102.76,102.57,102.57,109626.0,80.8153,80.8547,80.7052,80.7052,109626.0
2015-10-15 11:40:00,102.57,102.58,102.13,102.15,128728.0,80.7052,80.713,80.359,80.3747,128728.0
2015-10-15 11:50:00,102.15,102.43,102.15,102.32,122992.0,80.3747,80.595,80.3747,80.5085,122992.0
2015-10-15 12:00:00,102.3,102.52,102.24,102.46,74041.0,80.4927,80.6658,80.4455,80.6186,74041.0
2015-10-15 12:10:00,102.47,102.51,102.43,102.5,61784.0,80.6265,80.6579,80.595,80.6501,61784.0
2015-10-15 12:20:00,102.49,102.55,102.45,102.55,161468.0,80.6422,80.6894,80.6107,80.6894,161468.0
2015-10-15 12:30:00,102.54,102.64,102.51,102.59,106499.0,80.6816,80.7602,80.6579,80.7209,106499.0
2015-10-15 12:40:00,102.6,102.73,102.56,102.66,91925.0,80.7288,80.8311,80.6973,80.776,91925.0
2015-10-15 12:50:00,102.66,102.72,102.57,102.67,136862.0,80.776,80.8232,80.7052,80.7838,136862.0
2015-10-15 13:00:00,102.68,102.86,102.6,102.69,86747.0,80.7917,80.9333,80.7288,80.7996,86747.0
2015-10-15 13:10:00,102.69,102.79,102.66,102.72,61137.0,80.7996,80.8783,80.776,80.8232,61137.0
2015-10-15 13:20:00,102.71,102.79,102.68,102.72,66482.0,80.8153,80.8783,80.7917,80.8232,66482.0
2015-10-15 13:30:00,102.71,102.81,102.67,102.8,78321.0,80.8153,80.894,80.7838,80.8861,78321.0
2015-10-15 13:40:00,102.8,102.88,102.72,102.81,74316.0,80.8861,80.9491,80.8232,80.894,74316.0
2015-10-15 13:50:00,102.81,102.9,102.78,102.79,105956.0,80.894,80.9648,80.8704,80.8783,105956.0
2015-10-15 14:00:00,102.79,103.03,102.79,102.9,83359.0,80.8783,81.0671,80.8783,80.9648,83359.0
2015-10-15 14:10:00,102.91,103.02,102.88,102.97,165433.0,80.9727,81.0592,80.9491,81.0199,165433.0
2015-10-15 14:20:00,102.97,103.01,102.89,102.99,76287.0,81.0199,81.0514,80.9569,81.0356,76287.0
2015-10-15 14:30:00,103.0,103.02,102.93,102.98,117052.0,81.0435,81.0592,80.9884,81.0278,117052.0
2015-10-15 14:40:00,102.99,103.01,102.93,103.0,206463.0,81.0356,81.0514,80.9884,81.0435,206463.0
2015-10-15 14:50:00,103.0,103.02,102.94,103.0,145091.0,81.0435,81.0592,80.9963,81.0435,145091.0
2015-10-15 15:00:00,103.0,103.14,102.97,103.02,136237.0,81.0435,81.1537,81.0199,81.0592,136237.0
2015-10-15 15:10:00,103.03,103.06,102.98,103.04,105714.0,81.0671,81.0907,81.0278,81.075,105714.0
2015-10-15 15:20:00,103.05,103.25,103.05,103.18,156372.0,81.0828,81.2402,81.0828,81.1851,156372.0
2015-10-15 15:30:00,103.17,104.68,103.04,104.02,1136456.0,81.1773,82.3654,81.075,81.8461,1136456.0
2015-10-15 15:40:00,104.03,105.2,103.6,103.66,1986879.0,81.8539,82.7745,81.5156,81.5628,1986879.0
2015-10-15 15:50:00,103.69,103.99,103.55,103.66,1299826.0,81.5864,81.8225,81.4763,81.5628,1299826.0
2015-10-16 09:30:00,104.72,104.72,103.42,103.75,633822.0,82.3968,82.3968,81.374,81.6336,633822.0
2015-10-16 09:40:00,103.75,104.14,103.41,104.11,342552.0,81.6336,81.9405,81.3661,81.9169,342552.0
2015-10-16 09:50:00,104.13,104.18,103.73,103.93,360030.0,81.9326,81.972,81.6179,81.7752,360030.0
2015-10-16 10:00:00,103.93,104.36,103.77,104.25,247849.0,81.7752,82.1136,81.6494,82.027,247849.0
2015-10-16 10:10:00,104.25,104.58,104.21,104.21,193267.0,82.027,82.2867,81.9956,81.9956,193267.0
2015-10-16 10:20:00,104.21,104.39,104.2,104.37,121085.0,81.9956,82.1372,81.9877,82.1215,121085.0
2015-10-16 10:30:00,104.38,104.49,104.29,104.31,129981.0,82.1293,82.2159,82.0585,82.0742,129981.0
2015-10-16 10:40:00,104.32,104.37,104.16,104.19,144163.0,82.0821,82.1215,81.9562,81.9798,144163.0
2015-10-16 10:50:00,104.18,104.22,103.92,104.06,117206.0,81.972,82.0034,81.7674,81.8775,117206.0
2015-10-16 11:00:00,104.07,104.08,103.95,104.05,108424.0,81.8854,81.8933,81.791,81.8697,108424.0
2015-10-16 11:10:00,104.05,104.05,103.86,103.86,114661.0,81.8697,81.8697,81.7202,81.7202,114661.0
2015-10-16 11:20:00,103.84,104.06,103.82,104.04,97726.0,81.7044,81.8775,81.6887,81.8618,97726.0
2015-10-16 11:30:00,104.04,104.17,104.01,104.16,215926.0,81.8618,81.9641,81.8382,81.9562,215926.0
2015-10-16 11:40:00,104.18,104.47,104.09,104.47,126490.0,81.972,82.2001,81.9011,82.2001,126490.0
2015-10-16 11:50:00,104.47,104.56,104.42,104.47,144413.0,82.2001,82.2709,82.1608,82.2001,144413.0
2015-10-16 12:00:00,104.48,104.57,104.41,104.49,114503.0,82.208,82.2788,82.1529,82.2159,114503.0
2015-10-16 12:10:00,104.51,104.58,104.49,104.58,73958.0,82.2316,82.2867,82.2159,82.2867,73958.0
2015-10-16 12:20:00,104.58,104.65,104.56,104.6,47856.0,82.2867,82.3418,82.2709,82.3024,47856.0
2015-10-16 12:30:00,104.6,104.67,104.56,104.65,85419.0,82.3024,82.3575,82.2709,82.3418,85419.0
2015-10-16 12:40:00,104.64,104.78,104.56,104.78,82968.0,82.3339,82.4441,82.2709,82.4441,82968.0
2015-10-16 12:50:00,104.78,105.01,104.74,104.93,126974.0,82.4441,82.625,82.4126,82.5621,126974.0
2015-10-16 13:00:00,104.92,104.95,104.78,104.81,67235.0,82.5542,82.5778,82.4441,82.4677,67235.0
2015-10-16 13:10:00,104.82,104.86,104.69,104.74,101976.0,82.4755,82.507,82.3732,82.4126,101976.0
2015-10-16 13:20:00,104.74,104.75,104.58,104.6,47199.0,82.4126,82.4204,82.2867,82.3024,47199.0
2015-10-16 13:30:00,104.58,104.62,104.54,104.58,79518.0,82.2867,82.3182,82.2552,82.2867,79518.0
2015-10-16 13:40:00,104.57,104.6,104.32,104.33,49798.0,82.2788,82.3024,82.0821,82.09,49798.0
2015-10-16 13:50:00,104.33,104.34,104.16,104.19,67756.0,82.09,82.0978,81.9562,81.9798,67756.0
2015-10-16 14:00:00,104.2,104.21,103.98,104.1,97910.0,81.9877,81.9956,81.8146,81.909,97910.0
2015-10-16 14:10:00,104.1,104.25,104.05,104.15,73862.0,81.909,82.027,81.8697,81.9483,73862.0
2015-10-16 14:20:00,104.14,104.23,104.12,104.19,81656.0,81.9405,82.0113,81.9247,81.9798,81656.0
2015-10-16 14:30:00,104.2,104.49,104.2,104.43,85256.0,81.9877,82.2159,81.9877,82.1687,85256.0
2015-10-16 14:40:00,104.43,104.5,104.39,104.39,69597.0,82.1687,82.2237,82.1372,82.1372,69597.0
2015-10-16 14:50:00,104.41,104.46,104.33,104.41,65352.0,82.1529,82.1923,82.09,82.1529,65352.0
2015-10-16 15:00:00,104.41,104.52,104.41,104.48,56050.0,82.1529,82.2395,82.1529,82.208,56050.0
2015-10-16 15:10:00,104.47,104.56,104.33,104.56,84024.0,82.2001,82.2709,82.09,82.2709,84024.0
2015-10-16 15:20:00,104.56,104.68,104.46,104.65,125512.0,82.2709,82.3654,82.1923,82.3418,125512.0
2015-10-16 15:30:00,104.64,104.75,104.56,104.71,129024.0,82.3339,82.4204,82.2709,82.389,129024.0
2015-10-16 15:40:00,104.7,104.76,104.63,104.7,159406.0,82.3811,82.4283,82.326,82.3811,159406.0
2015-10-16 15:50:00,104.7,104.88,104.66,104.81,450395.0,82.3811,82.5227,82.3496,82.4677,450395.0
2015-10-19 09:30:00,104.24,104.73,104.15,104.63,335194.0,82.0192,82.4047,81.9483,82.326,335194.0
2015-10-19 09:40:00,104.63,104.66,104.33,104.33,239428.0,82.326,82.3496,82.09,82.09,239428.0
2015-10-19 09:50:00,104.36,104.8,104.28,104.75,97595.0,82.1136,82.4598,82.0506,82.4204,97595.0
2015-10-19 10:00:00,104.79,104.79,104.42,104.58,102017.0,82.4519,82.4519,82.1608,82.2867,102017.0
2015-10-19 10:10:00,104.59,104.95,104.54,104.95,128454.0,82.2946,82.5778,82.2552,82.5778,128454.0
2015-10-19 10:20:00,104.92,105.1,104.7,104.75,282028.0,82.5542,82.6958,82.3811,82.4204,282028.0
2015-10-19 10:30:00,104.73,104.75,104.5,104.5,120957.0,82.4047,82.4204,82.2237,82.2237,120957.0
2015-10-19 10:40:00,104.5,104.54,104.42,104.45,93270.0,82.2237,82.2552,82.1608,82.1844,93270.0
2015-10-19 10:50:00,104.45,104.57,104.44,104.51,93604.0,82.1844,82.2788,82.1765,82.2316,93604.0
2015-10-19 11:00:00,104.52,104.59,104.44,104.58,94451.0,82.2395,82.2946,82.1765,82.2867,94451.0
2015-10-19 11:10:00,104.58,104.67,104.56,104.64,56924.0,82.2867,82.3575,82.2709,82.3339,56924.0
2015-10-19 11:20:00,104.64,104.68,104.53,104.57,71563.0,82.3339,82.3654,82.2473,82.2788,71563.0
2015-10-19 11:30:00,104.59,104.97,104.59,104.97,159476.0,82.2946,82.5936,82.2946,82.5936,159476.0
2015-10-19 11:40:00,104.97,105.0,104.75,104.99,94856.0,82.5936,82.6172,82.4204,82.6093,94856.0
2015-10-19 11:50:00,104.99,105.15,104.87,104.89,181911.0,82.6093,82.7352,82.5149,82.5306,181911.0
2015-10-19 12:00:00,104.88,104.91,104.76,104.81,95183.0,82.5227,82.5463,82.4283,82.4677,95183.0
2015-10-19 12:10:00,104.81,104.9,104.78,104.88,50095.0,82.4677,82.5385,82.4441,82.5227,50095.0
2015-10-19 12:20:00,104.88,104.9,104.71,104.75,42415.0,82.5227,82.5385,82.389,82.4204,42415.0
2015-10-19 12:30:00,104.74,104.76,104.67,104.69,59461.0,82.4126,82.4283,82.3575,82.3732,59461.0
2015-10-19 12:40:00,104.68,104.76,104.68,104.72,83493.0,82.3654,82.4283,82.3654,82.3968,83493.0
2015-10-19 12:50:00,104.72,104.78,104.63,104.71,67072.0,82.3968,82.4441,82.326,82.389,67072.0
2015-10-19 13:00:00,104.72,104.76,104.6,104.63,65018.0,82.3968,82.4283,82.3024,82.326,65018.0
2015-10-19 13:10:00,104.64,104.7,104.55,104.56,64087.0,82.3339,82.3811,82.2631,82.2709,64087.0
2015-10-19 13:20:00,104.56,104.64,104.48,104.6,64389.0,82.2709,82.3339,82.208,82.3024,64389.0
2015-10-19 13:30:00,104.58,104.67,104.56,104.67,57891.0,82.2867,82.3575,82.2709,82.3575,57891.0
2015-10-19 13:40:00,104.66,104.74,104.63,104.7,58599.0,82.3496,82.4126,82.326,82.3811,58599.0
2015-10-19 13:50:00,104.7,104.71,104.63,104.68,38920.0,82.3811,82.389,82.326,82.3654,38920.0
2015-10-19 14:00:00,104.68,104.7,104.62,104.67,48710.0,82.3654,82.3811,82.3182,82.3575,48710.0
2015-10-19 14:10:00,104.67,104.7,104.6,104.61,68574.0,82.3575,82.3811,82.3024,82.3103,68574.0
2015-10-19 14:20:00,104.62,104.68,104.56,104.6,59981.0,82.3182,82.3654,82.2709,82.3024,59981.0
2015-10-19 14:30:00,104.6,104.77,104.6,104.69,43978.0,82.3024,82.4362,82.3024,82.3732,43978.0
2015-10-19 14:40:00,104.69,104.69,104.56,104.58,53484.0,82.3732,82.3732,82.2709,82.2867,53484.0
2015-10-19 14:50:00,104.58,104.63,104.56,104.6,55284.0,82.2867,82.326,82.2709,82.3024,55284.0
2015-10-19 15:00:00,104.61,104.64,104.51,104.52,107090.0,82.3103,82.3339,82.2316,82.2395,107090.0
2015-10-19 15:10:00,104.51,104.67,104.5,104.65,151912.0,82.2316,82.3575,82.2237,82.3418,151912.0
2015-10-19 15:20:00,104.65,104.74,104.59,104.59,88601.0,82.3418,82.4126,82.2946,82.2946,88601.0
2015-10-19 15:30:00,104.59,104.63,104.52,104.53,125935.0,82.2946,82.326,82.2395,82.2473,125935.0
2015-10-19 15:40:00,104.52,104.57,104.39,104.42,251509.0,82.2395,82.2788,82.1372,82.1608,251509.0
2015-10-19 15:50:00,104.41,104.49,104.35,104.47,634429.0,82.1529,82.2159,82.1057,82.2001,634429.0
2015-10-20 09:30:00,104.05,104.35,103.9,104.26,287873.0,81.8697,82.1057,81.7516,82.0349,287873.0
2015-10-20 09:40:00,104.26,104.27,103.76,103.93,209799.0,82.0349,82.0428,81.6415,81.7752,209799.0
2015-10-20 09:50:00,103.94,104.07,103.89,103.96,131197.0,81.7831,81.8854,81.7438,81.7989,131197.0
2015-10-20 10:00:00,103.97,103.97,103.71,103.78,111168.0,81.8067,81.8067,81.6021,81.6572,111168.0
2015-10-20 10:10:00,103.77,103.9,103.72,103.89,125152.0,81.6494,81.7516,81.61,81.7438,125152.0
2015-10-20 10:20:00,103.9,103.93,103.65,103.66,93343.0,81.7516,81.7752,81.5549,81.5628,93343.0
2015-10-20 10:30:00,103.68,103.85,103.42,103.83,136565.0,81.5785,81.7123,81.374,81.6966,136565.0
2015-10-20 10:40:00,103.82,104.02,103.79,103.99,115072.0,81.6887,81.8461,81.6651,81.8225,115072.0
2015-10-20 10:50:00,103.99,104.15,103.98,104.07,94936.0,81.8225,81.9483,81.8146,81.8854,94936.0
2015-10-20 11:00:00,104.07,104.09,103.9,103.97,107773.0,81.8854,81.9011,81.7516,81.8067,107773.0
2015-10-20 11:10:00,103.97,103.99,103.87,103.91,119421.0,81.8067,81.8225,81.728,81.7595,119421.0
2015-10-20 11:20:00,103.9,104.02,103.86,103.94,119153.0,81.7516,81.8461,81.7202,81.7831,119153.0
2015-10-20 11:30:00,103.94,104.01,103.8,103.88,86635.0,81.7831,81.8382,81.673,81.7359,86635.0
2015-10-20 11:40:00,103.88,104.0,103.81,103.9,82976.0,81.7359,81.8303,81.6808,81.7516,82976.0
2015-10-20 11:50:00,103.9,103.94,103.84,103.91,129861.0,81.7516,81.7831,81.7044,81.7595,129861.0
2015-10-20 12:00:00,103.9,103.95,103.82,103.91,75719.0,81.7516,81.791,81.6887,81.7595,75719.0
2015-10-20 12:10:00,103.91,103.93,103.85,103.89,51895.0,81.7595,81.7752,81.7123,81.7438,51895.0
2015-10-20 12:20:00,103.88,103.92,103.82,103.9,50266.0,81.7359,81.7674,81.6887,81.7516,50266.0
2015-10-20 12:30:00,103.89,103.9,103.77,103.87,42341.0,81.7438,81.7516,81.6494,81.728,42341.0
2015-10-20 12:40:00,103.88,104.0,103.85,103.96,35374.0,81.7359,81.8303,81.7123,81.7989,35374.0
2015-10-20 12:50:00,103.95,104.06,103.93,104.05,33094.0,81.791,81.8775,81.7752,81.8697,33094.0
2015-10-20 13:00:00,104.04,104.06,104.0,104.02,58120.0,81.8618,81.8775,81.8303,81.8461,58120.0
2015-10-20 13:10:00,104.01,104.12,104.01,104.08,53166.0,81.8382,81.9247,81.8382,81.8933,53166.0
2015-10-20 13:20:00,104.08,104.1,103.99,104.09,66704.0,81.8933,81.909,81.8225,81.9011,66704.0
2015-10-20 13:30:00,104.08,104.11,104.05,104.1,90474.0,81.8933,81.9169,81.8697,81.909,90474.0
2015-10-20 13:40:00,104.1,104.2,104.04,104.13,76274.0,81.909,81.9877,81.8618,81.9326,76274.0
2015-10-20 13:50:00,104.12,104.13,104.03,104.06,47479.0,81.9247,81.9326,81.8539,81.8775,47479.0
2015-10-20 14:00:00,104.04,104.04,103.85,103.86,70073.0,81.8618,81.8618,81.7123,81.7202,70073.0
2015-10-20 14:10:00,103.87,104.0,103.86,103.95,63847.0,81.728,81.8303,81.7202,81.791,63847.0
2015-10-20 14:20:00,103.95,104.02,103.9,103.99,60277.0,81.791,81.8461,81.7516,81.8225,60277.0
2015-10-20 14:30:00,103.99,103.99,103.93,103.96,47713.0,81.8225,81.8225,81.7752,81.7989,47713.0
2015-10-20 14:40:00,103.95,103.99,103.86,103.9,61515.0,81.791,81.8225,81.7202,81.7516,61515.0
2015-10-20 14:50:00,103.9,103.96,103.85,103.91,81838.0,81.7516,81.7989,81.7123,81.7595,81838.0
2015-10-20 15:00:00,103.91,103.95,103.86,103.91,88082.0,81.7595,81.791,81.7202,81.7595,88082.0
2015-10-20 15:10:00,103.91,103.94,103.73,103.74,147781.0,81.7595,81.7831,81.6179,81.6257,147781.0
2015-10-20 15:20:00,103.74,103.95,103.73,103.82,110542.0,81.6257,81.791,81.6179,81.6887,110542.0
2015-10-20 15:30:00,103.83,103.9,103.78,103.88,245080.0,81.6966,81.7516,81.6572,81.7359,245080.0
2015-10-20 15:40:00,103.89,103.89,103.76,103.8,203531.0,81.7438,81.7438,81.6415,81.673,203531.0
2015-10-20 15:50:00,103.8,103.89,103.75,103.84,386689.0,81.673,81.7438,81.6336,81.7044,386689.0
2015-10-21 09:30:00,103.98,104.0,103.55,103.66,350838.0,81.8146,81.8303,81.4763,81.5628,350838.0
2015-10-21 09:40:00,103.64,103.72,103.16,103.7,185100.0,81.5471,81.61,81.1694,81.5943,185100.0
2015-10-21 09:50:00,103.72,103.85,103.67,103.8,293200.0,81.61,81.7123,81.5707,81.673,293200.0
2015-10-21 10:00:00,103.81,104.03,103.72,104.01,216188.0,81.6808,81.8539,81.61,81.8382,216188.0
2015-10-21 10:10:00,104.03,104.15,103.96,104.01,109023.0,81.8539,81.9483,81.7989,81.8382,109023.0
2015-10-21 10:20:00,104.01,104.26,104.0,104.12,315331.0,81.8382,82.0349,81.8303,81.9247,315331.0
2015-10-21 10:30:00,104.09,104.21,103.78,103.84,128355.0,81.9011,81.9956,81.6572,81.7044,128355.0
2015-10-21 10:40:00,103.83,103.92,103.78,103.8,86804.0,81.6966,81.7674,81.6572,81.673,86804.0
2015-10-21 10:50:00,103.78,103.8,103.6,103.64,116146.0,81.6572,81.673,81.5156,81.5471,116146.0
2015-10-21 11:00:00,103.65,103.7,103.55,103.55,114060.0,81.5549,81.5943,81.4763,81.4763,114060.0
2015-10-21 11:10:00,103.56,103.59,103.39,103.51,121257.0,81.4841,81.5077,81.3504,81.4448,121257.0
2015-10-21 11:20:00,103.51,103.54,103.3,103.36,145867.0,81.4448,81.4684,81.2795,81.3268,145867.0
2015-10-21 11:30:00,103.36,103.54,103.22,103.48,92682.0,81.3268,81.4684,81.2166,81.4212,92682.0
2015-10-21 11:40:00,103.48,103.56,103.38,103.44,65082.0,81.4212,81.4841,81.3425,81.3897,65082.0
2015-10-21 11:50:00,103.46,103.58,103.43,103.49,56159.0,81.4054,81.4999,81.3818,81.429,56159.0
2015-10-21 12:00:00,103.49,103.54,103.26,103.3,84077.0,81.429,81.4684,81.2481,81.2795,84077.0
2015-10-21 12:10:00,103.28,103.31,103.2,103.21,71661.0,81.2638,81.2874,81.2009,81.2087,71661.0
2015-10-21 12:20:00,103.2,103.31,103.19,103.24,85382.0,81.2009,81.2874,81.193,81.2323,85382.0
2015-10-21 12:30:00,103.24,103.41,103.23,103.33,58713.0,81.2323,81.3661,81.2245,81.3031,58713.0
2015-10-21 12:40:00,103.34,103.55,103.3,103.5,73295.0,81.311,81.4763,81.2795,81.4369,73295.0
2015-10-21 12:50:00,103.5,103.51,103.36,103.49,86846.0,81.4369,81.4448,81.3268,81.429,86846.0
2015-10-21 13:00:00,103.49,103.49,103.33,103.33,113965.0,81.429,81.429,81.3031,81.3031,113965.0
2015-10-21 13:10:00,103.33,103.37,103.2,103.21,88145.0,81.3031,81.3346,81.2009,81.2087,88145.0
2015-10-21 13:20:00,103.21,103.23,102.91,102.98,104923.0,81.2087,81.2245,80.9727,81.0278,104923.0
2015-10-21 13:30:00,102.96,103.01,102.73,102.77,215294.0,81.012,81.0514,80.8311,80.8625,215294.0
2015-10-21 13:40:00,102.77,102.77,102.61,102.72,250017.0,80.8625,80.8625,80.7366,80.8232,250017.0
2015-10-21 13:50:00,102.73,102.81,102.5,102.52,194471.0,80.8311,80.894,80.6501,80.6658,194471.0
2015-10-21 14:00:00,102.53,102.53,102.08,102.25,366851.0,80.6737,80.6737,80.3196,80.4534,366851.0
2015-10-21 14:10:00,102.25,102.36,102.16,102.21,168187.0,80.4534,80.5399,80.3826,80.4219,168187.0
2015-10-21 14:20:00,102.22,102.23,102.08,102.17,135828.0,80.4298,80.4376,80.3196,80.3904,135828.0
2015-10-21 14:30:00,102.18,102.64,102.12,102.63,148846.0,80.3983,80.7602,80.3511,80.7524,148846.0
2015-10-21 14:40:00,102.63,102.76,102.43,102.47,173066.0,80.7524,80.8547,80.595,80.6265,173066.0
2015-10-21 14:50:00,102.48,102.48,102.21,102.43,255697.0,80.6343,80.6343,80.4219,80.595,255697.0
2015-10-21 15:00:00,102.44,102.83,102.44,102.77,229602.0,80.6029,80.9097,80.6029,80.8625,229602.0
2015-10-21 15:10:00,102.77,102.83,102.7,102.78,206739.0,80.8625,80.9097,80.8074,80.8704,206739.0
2015-10-21 15:20:00,102.78,102.91,102.76,102.85,243465.0,80.8704,80.9727,80.8547,80.9255,243465.0
2015-10-21 15:30:00,102.85,102.85,102.43,102.46,296010.0,80.9255,80.9255,80.595,80.6186,296010.0
2015-10-21 15:40:00,102.47,102.59,102.37,102.5,328255.0,80.6265,80.7209,80.5478,80.6501,328255.0
2015-10-21 15:50:00,102.5,102.55,102.28,102.53,531145.0,80.6501,80.6894,80.477,80.6737,531145.0
2015-10-22 09:30:00,110.4,110.88,109.49,109.75,2485213.0,86.866,87.2437,86.15,86.3546,2485213.0
2015-10-22 09:40:00,109.72,110.05,109.5,109.79,1079817.0,86.331,86.5906,86.1579,86.3861,1079817.0
2015-10-22 09:50:00,109.76,109.94,109.05,109.18,1059282.0,86.3625,86.5041,85.8038,85.9061,1059282.0
2015-10-22 10:00:00,109.2,109.38,109.03,109.15,631606.0,85.9218,86.0635,85.7881,85.8825,631606.0
2015-10-22 10:10:00,109.15,109.21,108.51,108.67,796135.0,85.8825,85.9297,85.3789,85.5048,796135.0
2015-10-22 10:20:00,108.67,109.11,108.38,109.02,707409.0,85.5048,85.851,85.2766,85.7802,707409.0
2015-10-22 10:30:00,109.01,109.74,108.82,109.41,513091.0,85.7723,86.3467,85.6228,86.0871,513091.0
2015-10-22 10:40:00,109.43,109.95,109.39,109.52,526261.0,86.1028,86.512,86.0713,86.1736,526261.0
2015-10-22 10:50:00,109.52,110.05,109.48,109.93,358005.0,86.1736,86.5906,86.1422,86.4962,358005.0
2015-10-22 11:00:00,109.92,110.14,109.44,109.71,1299685.0,86.4884,86.6615,86.1107,86.3231,1299685.0
2015-10-22 11:10:00,109.71,110.23,109.57,110.17,364849.0,86.3231,86.7323,86.213,86.6851,364849.0
2015-10-22 11:20:00,110.19,110.2,109.8,110.06,257911.0,86.7008,86.7087,86.3939,86.5985,257911.0
2015-10-22 11:30:00,110.06,110.12,109.3,109.34,484719.0,86.5985,86.6457,86.0005,86.032,484719.0
2015-10-22 11:40:00,109.35,109.79,109.24,109.71,421646.0,86.0399,86.3861,85.9533,86.3231,421646.0
2015-10-22 11:50:00,109.71,110.0,109.61,109.98,258299.0,86.3231,86.5513,86.2444,86.5356,258299.0
2015-10-22 12:00:00,109.96,110.19,109.96,110.0,437870.0,86.5198,86.7008,86.5198,86.5513,437870.0
2015-10-22 12:10:00,110.0,110.16,109.92,110.1,425215.0,86.5513,86.6772,86.4884,86.63,425215.0
2015-10-22 12:20:00,110.1,110.34,110.07,110.26,428115.0,86.63,86.8188,86.6064,86.7559,428115.0
2015-10-22 12:30:00,110.27,110.46,110.17,110.32,364698.0,86.7637,86.9132,86.6851,86.8031,364698.0
2015-10-22 12:40:00,110.32,110.42,110.17,110.4,355356.0,86.8031,86.8818,86.6851,86.866,355356.0
2015-10-22 12:50:00,110.4,110.45,110.22,110.36,217652.0,86.866,86.9054,86.7244,86.8346,217652.0
2015-10-22 13:00:00,110.35,110.38,110.26,110.28,173065.0,86.8267,86.8503,86.7559,86.7716,173065.0
2015-10-22 13:10:00,110.29,110.86,110.27,110.65,330754.0,86.7795,87.228,86.7637,87.0627,330754.0
2015-10-22 13:20:00,110.64,110.83,110.6,110.63,218268.0,87.0549,87.2044,87.0234,87.047,218268.0
2015-10-22 13:30:00,110.66,110.72,110.23,110.54,531737.0,87.0706,87.1178,86.7323,86.9762,531737.0
2015-10-22 13:40:00,110.55,110.79,110.52,110.67,132763.0,86.9841,87.1729,86.9605,87.0785,132763.0
2015-10-22 13:50:00,110.68,110.7,110.34,110.53,547018.0,87.0863,87.1021,86.8188,86.9683,547018.0
2015-10-22 14:00:00,110.54,110.6,110.38,110.43,242816.0,86.9762,87.0234,86.8503,86.8896,242816.0
2015-10-22 14:10:00,110.43,110.48,110.3,110.36,169744.0,86.8896,86.929,86.7874,86.8346,169744.0
2015-10-22 14:20:00,110.36,110.71,110.26,110.69,337003.0,86.8346,87.11,86.7559,87.0942,337003.0
2015-10-22 14:30:00,110.7,110.7,110.23,110.5,215888.0,87.1021,87.1021,86.7323,86.9447,215888.0
2015-10-22 14:40:00,110.51,110.61,110.35,110.47,252755.0,86.9526,87.0313,86.8267,86.9211,252755.0
2015-10-22 14:50:00,110.47,110.69,110.37,110.69,375212.0,86.9211,87.0942,86.8424,87.0942,375212.0
2015-10-22 15:00:00,110.69,110.98,110.57,110.78,417032.0,87.0942,87.3224,86.9998,87.165,417032.0
2015-10-22 15:10:00,110.74,111.0,110.7,110.79,336527.0,87.1336,87.3381,87.1021,87.1729,336527.0
2015-10-22 15:20:00,110.78,110.79,110.46,110.58,368178.0,87.165,87.1729,86.9132,87.0077,368178.0
2015-10-22 15:30:00,110.58,110.93,110.51,110.75,391676.0,87.0077,87.2831,86.9526,87.1414,391676.0
2015-10-22 15:40:00,110.75,110.78,110.43,110.62,443385.0,87.1414,87.165,86.8896,87.0391,443385.0
2015-10-22 15:50:00,110.63,110.93,110.51,110.83,628414.0,87.047,87.2831,86.9526,87.2044,628414.0
2015-10-23 09:30:00,111.18,112.09,111.1,112.05,869542.0,87.4798,88.1958,87.4168,88.1643,869542.0
2015-10-23 09:40:00,112.06,112.62,111.97,112.59,433461.0,88.1722,88.6128,88.1014,88.5892,433461.0
2015-10-23 09:50:00,112.59,112.87,112.44,112.72,489156.0,88.5892,88.8095,88.4712,88.6915,489156.0
2015-10-23 10:00:00,112.72,112.77,112.09,112.1,458411.0,88.6915,88.7308,88.1958,88.2036,458411.0
2015-10-23 10:10:00,112.09,112.4,112.0,112.34,239013.0,88.1958,88.4397,88.125,88.3925,239013.0
2015-10-23 10:20:00,112.35,112.55,111.94,112.54,463249.0,88.4004,88.5577,88.0778,88.5499,463249.0
2015-10-23 10:30:00,112.53,112.6,112.26,112.57,171049.0,88.542,88.5971,88.3295,88.5735,171049.0
2015-10-23 10:40:00,112.56,112.87,112.45,112.5,218408.0,88.5656,88.8095,88.479,88.5184,218408.0
2015-10-23 10:50:00,112.5,112.7,112.19,112.24,201322.0,88.5184,88.6757,88.2745,88.3138,201322.0
2015-10-23 11:00:00,112.25,112.63,112.24,112.61,151862.0,88.3217,88.6207,88.3138,88.6049,151862.0
2015-10-23 11:10:00,112.61,112.64,112.33,112.46,222794.0,88.6049,88.6285,88.3846,88.4869,222794.0
2015-10-23 11:20:00,112.45,112.6,112.33,112.55,186393.0,88.479,88.5971,88.3846,88.5577,186393.0
2015-10-23 11:30:00,112.55,112.56,112.3,112.44,154135.0,88.5577,88.5656,88.361,88.4712,154135.0
2015-10-23 11:40:00,112.45,112.45,112.03,112.23,231481.0,88.479,88.479,88.1486,88.3059,231481.0
2015-10-23 11:50:00,112.23,112.23,111.91,111.95,137485.0,88.3059,88.3059,88.0542,88.0856,137485.0
2015-10-23 12:00:00,111.95,111.95,111.41,111.76,291173.0,88.0856,88.0856,87.6607,87.9361,291173.0
2015-10-23 12:10:00,111.77,111.83,111.68,111.76,149941.0,87.944,87.9912,87.8732,87.9361,149941.0
2015-10-23 12:20:00,111.77,111.78,111.41,111.45,132398.0,87.944,87.9519,87.6607,87.6922,132398.0
2015-10-23 12:30:00,111.46,111.75,111.45,111.67,116570.0,87.7001,87.9283,87.6922,87.8653,116570.0
2015-10-23 12:40:00,111.68,111.9,111.68,111.82,88882.0,87.8732,88.0463,87.8732,87.9833,88882.0
2015-10-23 12:50:00,111.8,111.92,111.77,111.81,114062.0,87.9676,88.062,87.944,87.9755,114062.0
2015-10-23 13:00:00,111.81,111.82,111.53,111.57,133158.0,87.9755,87.9833,87.7552,87.7866,133158.0
2015-10-23 13:10:00,111.56,111.66,111.48,111.53,129607.0,87.7788,87.8574,87.7158,87.7552,129607.0
2015-10-23 13:20:00,111.53,112.1,111.52,111.88,203478.0,87.7552,88.2036,87.7473,88.0305,203478.0
2015-10-23 13:30:00,111.88,111.94,111.67,111.75,200795.0,88.0305,88.0778,87.8653,87.9283,200795.0
2015-10-23 13:40:00,111.76,111.86,111.62,111.86,186034.0,87.9361,88.0148,87.826,88.0148,186034.0
2015-10-23 13:50:00,111.87,112.1,111.85,112.01,99903.0,88.0227,88.2036,88.0069,88.1328,99903.0
2015-10-23 14:00:00,112.03,112.06,111.87,112.05,72682.0,88.1486,88.1722,88.0227,88.1643,72682.0
2015-10-23 14:10:00,112.04,112.05,111.92,112.0,133298.0,88.1564,88.1643,88.062,88.125,133298.0
2015-10-23 14:20:00,111.98,112.42,111.97,112.38,977991.0,88.1092,88.4554,88.1014,88.424,977991.0
2015-10-23 14:30:00,112.38,112.44,112.14,112.32,203835.0,88.424,88.4712,88.2351,88.3768,203835.0
2015-10-23 14:40:00,112.32,112.48,112.21,112.39,117543.0,88.3768,88.5026,88.2902,88.4318,117543.0
2015-10-23 14:50:00,112.4,112.63,112.2,112.62,214228.0,88.4397,88.6207,88.2823,88.6128,214228.0
2015-10-23 15:00:00,112.62,112.71,112.46,112.63,202270.0,88.6128,88.6836,88.4869,88.6207,202270.0
2015-10-23 15:10:00,112.63,112.71,112.53,112.59,212513.0,88.6207,88.6836,88.542,88.5892,212513.0
2015-10-23 15:20:00,112.59,112.62,112.4,112.42,337874.0,88.5892,88.6128,88.4397,88.4554,337874.0
2015-10-23 15:30:00,112.41,112.48,112.26,112.44,236868.0,88.4476,88.5026,88.3295,88.4712,236868.0
2015-10-23 15:40:00,112.42,112.72,112.28,112.72,259097.0,88.4554,88.6915,88.3453,88.6915,259097.0
2015-10-23 15:50:00,112.71,112.72,112.54,112.6,457198.0,88.6836,88.6915,88.5499,88.5971,457198.0
2015-10-26 09:30:00,112.3,112.66,112.21,112.64,348651.0,88.361,88.6443,88.2902,88.6285,348651.0
2015-10-26 09:40:00,112.64,113.23,112.57,113.08,247678.0,88.6285,89.0928,88.5735,88.9747,247678.0
2015-10-26 09:50:00,113.09,113.44,112.99,113.36,158665.0,88.9826,89.258,88.9039,89.1951,158665.0
2015-10-26 10:00:00,113.35,113.47,113.2,113.45,222228.0,89.1872,89.2816,89.0692,89.2659,222228.0
2015-10-26 10:10:00,113.44,113.45,113.1,113.36,187446.0,89.258,89.2659,88.9905,89.1951,187446.0
2015-10-26 10:20:00,113.37,113.47,113.21,113.3,145396.0,89.2029,89.2816,89.077,89.1478,145396.0
2015-10-26 10:30:00,113.33,113.67,113.3,113.66,162414.0,89.1714,89.439,89.1478,89.4311,162414.0
2015-10-26 10:40:00,113.67,113.96,113.61,113.61,191150.0,89.439,89.6672,89.3918,89.3918,191150.0
2015-10-26 10:50:00,113.59,113.74,113.45,113.48,168242.0,89.376,89.494,89.2659,89.2895,168242.0
2015-10-26 11:00:00,113.47,113.64,113.39,113.62,152441.0,89.2816,89.4154,89.2187,89.3996,152441.0
2015-10-26 11:10:00,113.6,113.78,113.59,113.74,101900.0,89.3839,89.5255,89.376,89.494,101900.0
2015-10-26 11:20:00,113.74,113.85,113.72,113.77,109468.0,89.494,89.5806,89.4783,89.5177,109468.0
2015-10-26 11:30:00,113.76,113.87,113.59,113.62,179486.0,89.5098,89.5963,89.376,89.3996,179486.0
2015-10-26 11:40:00,113.62,113.66,113.53,113.58,118025.0,89.3996,89.4311,89.3288,89.3682,118025.0
2015-10-26 11:50:00,113.58,113.76,113.5,113.61,133409.0,89.3682,89.5098,89.3052,89.3918,133409.0
2015-10-26 12:00:00,113.61,113.69,113.52,113.56,108635.0,89.3918,89.4547,89.3209,89.3524,108635.0
2015-10-26 12:10:00,113.57,113.61,113.53,113.61,170450.0,89.3603,89.3918,89.3288,89.3918,170450.0
2015-10-26 12:20:00,113.62,113.74,113.59,113.61,275565.0,89.3996,89.494,89.376,89.3918,275565.0
2015-10-26 12:30:00,113.62,113.62,113.39,113.47,452258.0,89.3996,89.3996,89.2187,89.2816,452258.0
2015-10-26 12:40:00,113.47,113.58,113.46,113.52,169385.0,89.2816,89.3682,89.2737,89.3209,169385.0
2015-10-26 12:50:00,113.52,113.56,113.4,113.45,263453.0,89.3209,89.3524,89.2265,89.2659,263453.0
2015-10-26 13:00:00,113.45,113.46,113.2,113.25,438691.0,89.2659,89.2737,89.0692,89.1085,438691.0
2015-10-26 13:10:00,113.25,113.34,113.16,113.18,296369.0,89.1085,89.1793,89.0377,89.0534,296369.0
2015-10-26 13:20:00,113.17,113.18,112.93,112.93,482429.0,89.0456,89.0534,88.8567,88.8567,482429.0
2015-10-26 13:30:00,112.94,113.07,112.65,113.07,417475.0,88.8646,88.9669,88.6364,88.9669,417475.0
2015-10-26 13:40:00,113.06,113.29,112.88,113.28,224382.0,88.959,89.14,88.8174,89.1321,224382.0
2015-10-26 13:50:00,113.28,113.3,112.99,113.02,255780.0,89.1321,89.1478,88.9039,88.9275,255780.0
2015-10-26 14:00:00,113.02,113.08,112.94,112.97,376580.0,88.9275,88.9747,88.8646,88.8882,376580.0
2015-10-26 14:10:00,112.96,112.97,112.42,112.51,209975.0,88.8803,88.8882,88.4554,88.5262,209975.0
2015-10-26 14:20:00,112.51,112.51,112.2,112.27,311805.0,88.5262,88.5262,88.2823,88.3374,311805.0
2015-10-26 14:30:00,112.27,112.43,112.1,112.13,325022.0,88.3374,88.4633,88.2036,88.2273,325022.0
2015-10-26 14:40:00,112.13,112.21,112.05,112.07,384187.0,88.2273,88.2902,88.1643,88.18,384187.0
2015-10-26 14:50:00,112.07,112.08,111.93,112.0,349552.0,88.18,88.1879,88.0699,88.125,349552.0
2015-10-26 15:00:00,112.0,112.05,111.82,112.02,306631.0,88.125,88.1643,87.9833,88.1407,306631.0
2015-10-26 15:10:00,112.02,112.05,111.87,111.95,226152.0,88.1407,88.1643,88.0227,88.0856,226152.0
2015-10-26 15:20:00,111.94,112.03,111.93,111.97,289173.0,88.0778,88.1486,88.0699,88.1014,289173.0
2015-10-26 15:30:00,111.98,112.01,111.86,111.92,305789.0,88.1092,88.1328,88.0148,88.062,305789.0
2015-10-26 15:40:00,111.92,112.29,111.89,112.23,387264.0,88.062,88.3531,88.0384,88.3059,387264.0
2015-10-26 15:50:00,112.23,112.23,112.02,112.18,504573.0,88.3059,88.3059,88.1407,88.2666,504573.0
2015-10-27 09:30:00,112.27,112.35,111.72,111.76,370170.0,88.3374,88.4004,87.9047,87.9361,370170.0
2015-10-27 09:40:00,111.75,111.76,111.22,111.26,428297.0,87.9283,87.9361,87.5112,87.5427,428297.0
2015-10-27 09:50:00,111.27,111.35,111.1,111.12,409838.0,87.5506,87.6135,87.4168,87.4326,409838.0
2015-10-27 10:00:00,111.12,111.21,111.01,111.13,364214.0,87.4326,87.5034,87.346,87.4404,364214.0
2015-10-27 10:10:00,111.14,111.15,110.82,110.88,262835.0,87.4483,87.4562,87.1965,87.2437,262835.0
2015-10-27 10:20:00,110.87,111.09,110.87,110.99,315803.0,87.2358,87.409,87.2358,87.3303,315803.0
2015-10-27 10:30:00,111.0,111.03,110.95,110.99,239544.0,87.3381,87.3617,87.2988,87.3303,239544.0
2015-10-27 10:40:00,110.99,111.03,110.83,110.88,269600.0,87.3303,87.3617,87.2044,87.2437,269600.0
2015-10-27 10:50:00,110.88,110.91,110.59,110.61,346550.0,87.2437,87.2673,87.0155,87.0313,346550.0
2015-10-27 11:00:00,110.62,111.03,110.6,110.92,192785.0,87.0391,87.3617,87.0234,87.2752,192785.0
2015-10-27 11:10:00,110.92,111.0,110.77,110.97,154565.0,87.2752,87.3381,87.1572,87.3145,154565.0
2015-10-27 11:20:00,110.97,111.03,110.79,110.86,114462.0,87.3145,87.3617,87.1729,87.228,114462.0
2015-10-27 11:30:00,110.87,110.98,110.85,110.88,128265.0,87.2358,87.3224,87.2201,87.2437,128265.0
2015-10-27 11:40:00,110.89,111.23,110.88,111.23,172624.0,87.2516,87.5191,87.2437,87.5191,172624.0
2015-10-27 11:50:00,111.23,111.27,110.89,110.97,136784.0,87.5191,87.5506,87.2516,87.3145,136784.0
2015-10-27 12:00:00,110.97,111.19,110.94,111.18,71038.0,87.3145,87.4876,87.2909,87.4798,71038.0
2015-10-27 12:10:00,111.19,111.29,111.12,111.24,107580.0,87.4876,87.5663,87.4326,87.527,107580.0
2015-10-27 12:20:00,111.26,111.42,111.25,111.4,90008.0,87.5427,87.6686,87.5348,87.6529,90008.0
2015-10-27 12:30:00,111.39,111.51,111.38,111.49,91428.0,87.645,87.7394,87.6371,87.7237,91428.0
2015-10-27 12:40:00,111.49,111.67,111.48,111.65,100572.0,87.7237,87.8653,87.7158,87.8496,100572.0
2015-10-27 12:50:00,111.64,111.72,111.5,111.55,85830.0,87.8417,87.9047,87.7316,87.7709,85830.0
2015-10-27 13:00:00,111.55,111.63,111.47,111.63,81797.0,87.7709,87.8338,87.7079,87.8338,81797.0
2015-10-27 13:10:00,111.63,111.76,111.58,111.74,72656.0,87.8338,87.9361,87.7945,87.9204,72656.0
2015-10-27 13:20:00,111.74,111.75,111.64,111.69,66927.0,87.9204,87.9283,87.8417,87.881,66927.0
2015-10-27 13:30:00,111.69,111.83,111.68,111.78,67478.0,87.881,87.9912,87.8732,87.9519,67478.0
2015-10-27 13:40:00,111.77,111.84,111.68,111.78,63864.0,87.944,87.9991,87.8732,87.9519,63864.0
2015-10-27 13:50:00,111.78,111.89,111.73,111.84,64665.0,87.9519,88.0384,87.9125,87.9991,64665.0
2015-10-27 14:00:00,111.84,111.99,111.82,111.92,81051.0,87.9991,88.1171,87.9833,88.062,81051.0
2015-10-27 14:10:00,111.93,111.97,111.85,111.91,98647.0,88.0699,88.1014,88.0069,88.0542,98647.0
2015-10-27 14:20:00,111.9,111.9,111.73,111.74,114682.0,88.0463,88.0463,87.9125,87.9204,114682.0
2015-10-27 14:30:00,111.75,111.89,111.72,111.88,106452.0,87.9283,88.0384,87.9047,88.0305,106452.0
2015-10-27 14:40:00,111.88,111.97,111.72,111.75,122537.0,88.0305,88.1014,87.9047,87.9283,122537.0
2015-10-27 14:50:00,111.75,111.76,111.58,111.59,151274.0,87.9283,87.9361,87.7945,87.8024,151274.0
2015-10-27 15:00:00,111.59,111.68,111.44,111.57,200811.0,87.8024,87.8732,87.6843,87.7866,200811.0
2015-10-27 15:10:00,111.58,111.72,111.57,111.62,159910.0,87.7945,87.9047,87.7866,87.826,159910.0
2015-10-27 15:20:00,111.62,111.8,111.62,111.69,175384.0,87.826,87.9676,87.826,87.881,175384.0
2015-10-27 15:30:00,111.69,111.73,111.57,111.71,224802.0,87.881,87.9125,87.7866,87.8968,224802.0
2015-10-27 15:40:00,111.7,111.71,111.53,111.54,300045.0,87.8889,87.8968,87.7552,87.763,300045.0
2015-10-27 15:50:00,111.54,111.8,111.47,111.65,600296.0,87.763,87.9676,87.7079,87.8496,600296.0
2015-10-28 09:30:00,111.69,112.35,111.66,112.29,170697.0,87.881,88.4004,87.8574,88.3531,170697.0
2015-10-28 09:40:00,112.28,112.49,112.11,112.14,114725.0,88.3453,88.5105,88.2115,88.2351,114725.0
2015-10-28 09:50:00,112.12,112.5,112.02,112.46,73826.0,88.2194,88.5184,88.1407,88.4869,73826.0
2015-10-28 10:00:00,112.47,112.75,112.28,112.32,117390.0,88.4948,88.7151,88.3453,88.3768,117390.0
2015-10-28 10:10:00,112.33,112.4,112.18,112.22,62965.0,88.3846,88.4397,88.2666,88.2981,62965.0
2015-10-28 10:20:00,112.22,112.34,112.19,112.3,59581.0,88.2981,88.3925,88.2745,88.361,59581.0
2015-10-28 10:30:00,112.3,112.33,111.96,111.98,109708.0,88.361,88.3846,88.0935,88.1092,109708.0
2015-10-28 10:40:00,111.98,112.23,111.94,112.22,90447.0,88.1092,88.3059,88.0778,88.2981,90447.0
2015-10-28 10:50:00,112.21,112.45,112.19,112.38,73970.0,88.2902,88.479,88.2745,88.424,73970.0
2015-10-28 11:00:00,112.37,112.68,112.36,112.56,150138.0,88.4161,88.66,88.4082,88.5656,150138.0
2015-10-28 11:10:00,112.56,112.56,112.45,112.5,71512.0,88.5656,88.5656,88.479,88.5184,71512.0
2015-10-28 11:20:00,112.49,112.51,112.41,112.43,75154.0,88.5105,88.5262,88.4476,88.4633,75154.0
2015-10-28 11:30:00,112.43,112.48,112.35,112.35,65441.0,88.4633,88.5026,88.4004,88.4004,65441.0
2015-10-28 11:40:00,112.36,112.37,112.24,112.31,76165.0,88.4082,88.4161,88.3138,88.3689,76165.0
2015-10-28 11:50:00,112.3,112.37,112.24,112.32,66301.0,88.361,88.4161,88.3138,88.3768,66301.0
2015-10-28 12:00:00,112.32,112.37,112.26,112.3,110051.0,88.3768,88.4161,88.3295,88.361,110051.0
2015-10-28 12:10:00,112.31,112.42,112.24,112.36,75495.0,88.3689,88.4554,88.3138,88.4082,75495.0
2015-10-28 12:20:00,112.36,112.36,112.19,112.26,78151.0,88.4082,88.4082,88.2745,88.3295,78151.0
2015-10-28 12:30:00,112.28,112.3,112.18,112.24,51765.0,88.3453,88.361,88.2666,88.3138,51765.0
2015-10-28 12:40:00,112.25,112.37,112.22,112.34,52192.0,88.3217,88.4161,88.2981,88.3925,52192.0
2015-10-28 12:50:00,112.34,112.37,112.27,112.28,56705.0,88.3925,88.4161,88.3374,88.3453,56705.0
2015-10-28 13:00:00,112.28,112.28,112.01,112.01,49507.0,88.3453,88.3453,88.1328,88.1328,49507.0
2015-10-28 13:10:00,112.03,112.11,111.96,112.0,57741.0,88.1486,88.2115,88.0935,88.125,57741.0
2015-10-28 13:20:00,112.0,112.01,111.96,111.99,47577.0,88.125,88.1328,88.0935,88.1171,47577.0
2015-10-28 13:30:00,111.99,112.18,111.99,112.15,61326.0,88.1171,88.2666,88.1171,88.243,61326.0
2015-10-28 13:40:00,112.17,112.27,112.15,112.19,51556.0,88.2587,88.3374,88.243,88.2745,51556.0
2015-10-28 13:50:00,112.19,112.47,112.14,112.46,76688.0,88.2745,88.4948,88.2351,88.4869,76688.0
2015-10-28 14:00:00,112.4,112.43,111.66,111.85,114439.0,88.4397,88.4633,87.8574,88.0069,114439.0
2015-10-28 14:10:00,111.85,111.85,111.4,111.59,81150.0,88.0069,88.0069,87.6529,87.8024,81150.0
2015-10-28 14:20:00,111.6,111.92,111.55,111.75,95421.0,87.8102,88.062,87.7709,87.9283,95421.0
2015-10-28 14:30:00,111.75,111.87,111.6,111.8,77516.0,87.9283,88.0227,87.8102,87.9676,77516.0
2015-10-28 14:40:00,111.8,111.98,111.7,111.8,53623.0,87.9676,88.1092,87.8889,87.9676,53623.0
2015-10-28 14:50:00,111.83,112.07,111.77,112.02,61535.0,87.9912,88.18,87.944,88.1407,61535.0
2015-10-28 15:00:00,112.02,112.34,111.96,112.23,119057.0,88.1407,88.3925,88.0935,88.3059,119057.0
2015-10-28 15:10:00,112.21,112.23,111.98,112.02,154290.0,88.2902,88.3059,88.1092,88.1407,154290.0
2015-10-28 15:20:00,112.0,112.28,111.95,112.24,93496.0,88.125,88.3453,88.0856,88.3138,93496.0
2015-10-28 15:30:00,112.24,112.47,112.21,112.43,137263.0,88.3138,88.4948,88.2902,88.4633,137263.0
2015-10-28 15:40:00,112.42,112.59,112.39,112.53,207389.0,88.4554,88.5892,88.4318,88.542,207389.0
2015-10-28 15:50:00,112.53,112.95,112.52,112.94,358903.0,88.542,88.8725,88.5341,88.8646,358903.0
2015-10-29 09:30:00,112.66,112.72,112.23,112.25,156848.0,88.6443,88.6915,88.3059,88.3217,156848.0
2015-10-29 09:40:00,112.23,112.28,112.0,112.06,91629.0,88.3059,88.3453,88.125,88.1722,91629.0
2015-10-29 09:50:00,112.07,112.08,111.95,111.98,65738.0,88.18,88.1879,88.0856,88.1092,65738.0
2015-10-29 10:00:00,111.96,112.2,111.94,112.15,67236.0,88.0935,88.2823,88.0778,88.243,67236.0
2015-10-29 10:10:00,112.15,112.18,112.0,112.01,59381.0,88.243,88.2666,88.125,88.1328,59381.0
2015-10-29 10:20:00,112.02,112.06,111.91,111.97,59536.0,88.1407,88.1722,88.0542,88.1014,59536.0
2015-10-29 10:30:00,111.94,112.14,111.91,111.98,70082.0,88.0778,88.2351,88.0542,88.1092,70082.0
2015-10-29 10:40:00,111.99,112.07,111.93,111.95,67885.0,88.1171,88.18,88.0699,88.0856,67885.0
2015-10-29 10:50:00,111.97,112.14,111.95,112.01,45441.0,88.1014,88.2351,88.0856,88.1328,45441.0
2015-10-29 11:00:00,112.01,112.08,111.95,112.01,98935.0,88.1328,88.1879,88.0856,88.1328,98935.0
2015-10-29 11:10:00,111.99,112.03,111.89,111.94,61376.0,88.1171,88.1486,88.0384,88.0778,61376.0
2015-10-29 11:20:00,111.94,112.02,111.9,112.0,84823.0,88.0778,88.1407,88.0463,88.125,84823.0
2015-10-29 11:30:00,112.0,112.31,112.0,112.31,122897.0,88.125,88.3689,88.125,88.3689,122897.0
2015-10-29 11:40:00,112.31,112.47,112.3,112.33,48516.0,88.3689,88.4948,88.361,88.3846,48516.0
2015-10-29 11:50:00,112.31,112.43,112.28,112.4,47345.0,88.3689,88.4633,88.3453,88.4397,47345.0
2015-10-29 12:00:00,112.4,112.46,112.05,112.06,174458.0,88.4397,88.4869,88.1643,88.1722,174458.0
2015-10-29 12:10:00,112.05,112.29,112.02,112.25,159938.0,88.1643,88.3531,88.1407,88.3217,159938.0
2015-10-29 12:20:00,112.25,112.54,112.25,112.53,79703.0,88.3217,88.5499,88.3217,88.542,79703.0
2015-10-29 12:30:00,112.54,112.58,112.39,112.43,51684.0,88.5499,88.5813,88.4318,88.4633,51684.0
2015-10-29 12:40:00,112.4,112.57,112.4,112.46,41292.0,88.4397,88.5735,88.4397,88.4869,41292.0
2015-10-29 12:50:00,112.47,112.62,112.45,112.61,44210.0,88.4948,88.6128,88.479,88.6049,44210.0
2015-10-29 13:00:00,112.61,112.7,112.6,112.66,47619.0,88.6049,88.6757,88.5971,88.6443,47619.0
2015-10-29 13:10:00,112.66,112.93,112.64,112.81,135807.0,88.6443,88.8567,88.6285,88.7623,135807.0
2015-10-29 13:20:00,112.83,112.83,112.61,112.72,49906.0,88.778,88.778,88.6049,88.6915,49906.0
2015-10-29 13:30:00,112.71,112.74,112.68,112.74,66632.0,88.6836,88.7072,88.66,88.7072,66632.0
2015-10-29 13:40:00,112.74,112.74,112.61,112.61,44253.0,88.7072,88.7072,88.6049,88.6049,44253.0
2015-10-29 13:50:00,112.62,112.71,112.61,112.64,38795.0,88.6128,88.6836,88.6049,88.6285,38795.0
2015-10-29 14:00:00,112.65,112.66,112.54,112.54,77404.0,88.6364,88.6443,88.5499,88.5499,77404.0
2015-10-29 14:10:00,112.54,112.65,112.5,112.64,53257.0,88.5499,88.6364,88.5184,88.6285,53257.0
2015-10-29 14:20:00,112.65,112.67,112.62,112.64,66837.0,88.6364,88.6521,88.6128,88.6285,66837.0
2015-10-29 14:30:00,112.64,112.64,112.5,112.52,46761.0,88.6285,88.6285,88.5184,88.5341,46761.0
2015-10-29 14:40:00,112.52,112.7,112.52,112.62,48438.0,88.5341,88.6757,88.5341,88.6128,48438.0
2015-10-29 14:50:00,112.63,112.74,112.6,112.67,53142.0,88.6207,88.7072,88.5971,88.6521,53142.0
2015-10-29 15:00:00,112.67,112.68,112.55,112.59,60383.0,88.6521,88.66,88.5577,88.5892,60383.0
2015-10-29 15:10:00,112.59,112.74,112.59,112.74,93225.0,88.5892,88.7072,88.5892,88.7072,93225.0
2015-10-29 15:20:00,112.74,112.75,112.69,112.7,92719.0,88.7072,88.7151,88.6679,88.6757,92719.0
2015-10-29 15:30:00,112.7,112.92,112.69,112.89,80940.0,88.6757,88.8488,88.6679,88.8252,80940.0
2015-10-29 15:40:00,112.89,112.95,112.82,112.84,141404.0,88.8252,88.8725,88.7702,88.7859,141404.0
2015-10-29 15:50:00,112.84,112.84,112.55,112.62,374060.0,88.7859,88.7859,88.5577,88.6128,374060.0
2015-10-30 09:30:00,112.91,113.0,112.61,112.83,204571.0,88.841,88.9118,88.6049,88.778,204571.0
2015-10-30 09:40:00,112.86,112.86,112.54,112.69,87821.0,88.8016,88.8016,88.5499,88.6679,87821.0
2015-10-30 09:50:00,112.69,112.77,112.45,112.65,99606.0,88.6679,88.7308,88.479,88.6364,99606.0
2015-10-30 10:00:00,112.61,112.75,112.57,112.67,88730.0,88.6049,88.7151,88.5735,88.6521,88730.0
2015-10-30 10:10:00,112.69,112.79,112.5,112.79,85522.0,88.6679,88.7466,88.5184,88.7466,85522.0
2015-10-30 10:20:00,112.78,112.88,112.65,112.66,107366.0,88.7387,88.8174,88.6364,88.6443,107366.0
2015-10-30 10:30:00,112.65,112.77,112.57,112.57,54358.0,88.6364,88.7308,88.5735,88.5735,54358.0
2015-10-30 10:40:00,112.57,112.83,112.51,112.7,76423.0,88.5735,88.778,88.5262,88.6757,76423.0
2015-10-30 10:50:00,112.7,112.85,112.65,112.69,59000.0,88.6757,88.7938,88.6364,88.6679,59000.0
2015-10-30 11:00:00,112.68,112.8,112.63,112.74,49418.0,88.66,88.7544,88.6207,88.7072,49418.0
2015-10-30 11:10:00,112.74,112.75,112.59,112.6,56479.0,88.7072,88.7151,88.5892,88.5971,56479.0
2015-10-30 11:20:00,112.61,112.77,112.58,112.76,65250.0,88.6049,88.7308,88.5813,88.723,65250.0
2015-10-30 11:30:00,112.77,112.97,112.73,112.89,74828.0,88.7308,88.8882,88.6994,88.8252,74828.0
2015-10-30 11:40:00,112.89,112.89,112.77,112.85,50620.0,88.8252,88.8252,88.7308,88.7938,50620.0
2015-10-30 11:50:00,112.85,112.9,112.79,112.85,68313.0,88.7938,88.8331,88.7466,88.7938,68313.0
2015-10-30 12:00:00,112.84,112.87,112.72,112.76,159914.0,88.7859,88.8095,88.6915,88.723,159914.0
2015-10-30 12:10:00,112.77,112.9,112.76,112.89,78981.0,88.7308,88.8331,88.723,88.8252,78981.0
2015-10-30 12:20:00,112.89,113.0,112.87,112.92,107741.0,88.8252,88.9118,88.8095,88.8488,107741.0
2015-10-30 12:30:00,112.93,113.04,112.93,112.95,134188.0,88.8567,88.9433,88.8567,88.8725,134188.0
2015-10-30 12:40:00,112.95,112.95,112.83,112.87,61245.0,88.8725,88.8725,88.778,88.8095,61245.0
2015-10-30 12:50:00,112.88,113.08,112.87,113.07,73926.0,88.8174,88.9747,88.8095,88.9669,73926.0
2015-10-30 13:00:00,113.08,113.14,113.06,113.08,89637.0,88.9747,89.022,88.959,88.9747,89637.0
2015-10-30 13:10:00,113.09,113.19,113.04,113.16,73538.0,88.9826,89.0613,88.9433,89.0377,73538.0
2015-10-30 13:20:00,113.16,113.18,113.1,113.12,57898.0,89.0377,89.0534,88.9905,89.0062,57898.0
2015-10-30 13:30:00,113.12,113.17,112.99,113.17,78552.0,89.0062,89.0456,88.9039,89.0456,78552.0
2015-10-30 13:40:00,113.16,113.17,113.02,113.16,79845.0,89.0377,89.0456,88.9275,89.0377,79845.0
2015-10-30 13:50:00,113.17,113.29,113.17,113.26,93819.0,89.0456,89.14,89.0456,89.1164,93819.0
2015-10-30 14:00:00,113.24,113.25,112.92,112.93,91310.0,89.1006,89.1085,88.8488,88.8567,91310.0
2015-10-30 14:10:00,112.93,113.09,112.91,113.08,78156.0,88.8567,88.9826,88.841,88.9747,78156.0
2015-10-30 14:20:00,113.09,113.09,112.8,112.85,90164.0,88.9826,88.9826,88.7544,88.7938,90164.0
2015-10-30 14:30:00,112.84,112.98,112.8,112.81,96671.0,88.7859,88.8961,88.7544,88.7623,96671.0
2015-10-30 14:40:00,112.82,112.83,112.63,112.67,82181.0,88.7702,88.778,88.6207,88.6521,82181.0
2015-10-30 14:50:00,112.64,112.73,112.61,112.65,104000.0,88.6285,88.6994,88.6049,88.6364,104000.0
2015-10-30 15:00:00,112.64,112.65,112.5,112.62,107480.0,88.6285,88.6364,88.5184,88.6128,107480.0
2015-10-30 15:10:00,112.62,112.7,112.49,112.57,135768.0,88.6128,88.6757,88.5105,88.5735,135768.0
2015-10-30 15:20:00,112.57,112.71,112.52,112.54,107043.0,88.5735,88.6836,88.5341,88.5499,107043.0
2015-10-30 15:30:00,112.54,112.64,112.43,112.58,168918.0,88.5499,88.6285,88.4633,88.5813,168918.0
2015-10-30 15:40:00,112.59,112.69,112.53,112.65,246591.0,88.5892,88.6679,88.542,88.6364,246591.0
2015-10-30 15:50:00,112.65,112.66,112.26,112.27,666651.0,88.6364,88.6443,88.3295,88.3374,666651.0
2015-11-02 09:30:00,112.5,112.84,112.37,112.45,399219.0,88.5184,88.7859,88.4161,88.479,399219.0
2015-11-02 09:40:00,112.43,112.58,112.37,112.47,113892.0,88.4633,88.5813,88.4161,88.4948,113892.0
2015-11-02 09:50:00,112.48,112.72,112.43,112.47,173120.0,88.5026,88.6915,88.4633,88.4948,173120.0
2015-11-02 10:00:00,112.48,112.55,112.17,112.18,152759.0,88.5026,88.5577,88.2587,88.2666,152759.0
2015-11-02 10:10:00,112.18,112.28,112.1,112.18,98357.0,88.2666,88.3453,88.2036,88.2666,98357.0
2015-11-02 10:20:00,112.17,112.24,112.08,112.08,112528.0,88.2587,88.3138,88.1879,88.1879,112528.0
2015-11-02 10:30:00,112.08,112.15,111.53,111.65,206826.0,88.1879,88.243,87.7552,87.8496,206826.0
2015-11-02 10:40:00,111.65,111.99,111.57,111.96,123954.0,87.8496,88.1171,87.7866,88.0935,123954.0
2015-11-02 10:50:00,111.96,111.98,111.83,111.84,97280.0,88.0935,88.1092,87.9912,87.9991,97280.0
2015-11-02 11:00:00,111.83,111.87,111.69,111.8,113369.0,87.9912,88.0227,87.881,87.9676,113369.0
2015-11-02 11:10:00,111.81,111.82,111.39,111.39,189862.0,87.9755,87.9833,87.645,87.645,189862.0
2015-11-02 11:20:00,111.38,111.43,111.32,111.42,133196.0,87.6371,87.6765,87.5899,87.6686,133196.0
2015-11-02 11:30:00,111.41,111.59,111.37,111.55,81596.0,87.6607,87.8024,87.6293,87.7709,81596.0
2015-11-02 11:40:00,111.56,111.6,111.36,111.36,64063.0,87.7788,87.8102,87.6214,87.6214,64063.0
2015-11-02 11:50:00,111.36,111.57,111.36,111.48,75465.0,87.6214,87.7866,87.6214,87.7158,75465.0
2015-11-02 12:00:00,111.49,111.49,111.36,111.38,64436.0,87.7237,87.7237,87.6214,87.6371,64436.0
2015-11-02 12:10:00,111.38,111.42,111.37,111.38,55420.0,87.6371,87.6686,87.6293,87.6371,55420.0
2015-11-02 12:20:00,111.37,111.45,111.23,111.25,163496.0,87.6293,87.6922,87.5191,87.5348,163496.0
2015-11-02 12:30:00,111.25,111.59,111.24,111.58,66924.0,87.5348,87.8024,87.527,87.7945,66924.0
2015-11-02 12:40:00,111.59,111.76,111.55,111.75,77730.0,87.8024,87.9361,87.7709,87.9283,77730.0
2015-11-02 12:50:00,111.75,111.76,111.6,111.74,76140.0,87.9283,87.9361,87.8102,87.9204,76140.0
2015-11-02 13:00:00,111.72,111.82,111.69,111.73,62988.0,87.9047,87.9833,87.881,87.9125,62988.0
2015-11-02 13:10:00,111.73,111.81,111.68,111.79,65223.0,87.9125,87.9755,87.8732,87.9597,65223.0
2015-11-02 13:20:00,111.8,111.94,111.71,111.92,90522.0,87.9676,88.0778,87.8968,88.062,90522.0
2015-11-02 13:30:00,111.92,111.92,111.77,111.78,80731.0,88.062,88.062,87.944,87.9519,80731.0
2015-11-02 13:40:00,111.77,111.9,111.77,111.86,68178.0,87.944,88.0463,87.944,88.0148,68178.0
2015-11-02 13:50:00,111.86,111.89,111.77,111.85,121492.0,88.0148,88.0384,87.944,88.0069,121492.0
2015-11-02 14:00:00,111.86,111.99,111.84,111.97,80746.0,88.0148,88.1171,87.9991,88.1014,80746.0
2015-11-02 14:10:00,111.97,112.01,111.9,111.9,133320.0,88.1014,88.1328,88.0463,88.0463,133320.0
2015-11-02 14:20:00,111.9,111.92,111.81,111.89,77067.0,88.0463,88.062,87.9755,88.0384,77067.0
2015-11-02 14:30:00,111.89,112.05,111.87,112.02,67266.0,88.0384,88.1643,88.0227,88.1407,67266.0
2015-11-02 14:40:00,112.01,112.05,111.91,111.93,64930.0,88.1328,88.1643,88.0542,88.0699,64930.0
2015-11-02 14:50:00,111.93,111.97,111.9,111.96,239904.0,88.0699,88.1014,88.0463,88.0935,239904.0
2015-11-02 15:00:00,111.96,112.08,111.96,112.03,108976.0,88.0935,88.1879,88.0935,88.1486,108976.0
2015-11-02 15:10:00,112.03,112.06,111.95,111.96,105231.0,88.1486,88.1722,88.0856,88.0935,105231.0
2015-11-02 15:20:00,111.96,112.01,111.94,111.98,118331.0,88.0935,88.1328,88.0778,88.1092,118331.0
2015-11-02 15:30:00,111.98,112.02,111.92,111.95,149256.0,88.1092,88.1407,88.062,88.0856,149256.0
2015-11-02 15:40:00,111.95,112.13,111.94,111.97,163283.0,88.0856,88.2273,88.0778,88.1014,163283.0
2015-11-02 15:50:00,111.96,112.16,111.94,112.09,399854.0,88.0935,88.2509,88.0778,88.1958,399854.0
2015-11-03 09:30:00,111.92,112.0,111.36,111.78,191836.0,88.062,88.125,87.6214,87.9519,191836.0
2015-11-03 09:40:00,111.76,111.95,111.54,111.61,179405.0,87.9361,88.0856,87.763,87.8181,179405.0
2015-11-03 09:50:00,111.63,111.74,111.27,111.61,172959.0,87.8338,87.9204,87.5506,87.8181,172959.0
2015-11-03 10:00:00,111.62,111.68,111.47,111.65,130726.0,87.826,87.8732,87.7079,87.8496,130726.0
2015-11-03 10:10:00,111.65,111.79,111.63,111.75,135972.0,87.8496,87.9597,87.8338,87.9283,135972.0
2015-11-03 10:20:00,111.76,111.82,111.62,111.8,97493.0,87.9361,87.9833,87.826,87.9676,97493.0
2015-11-03 10:30:00,111.82,112.01,111.76,111.83,66250.0,87.9833,88.1328,87.9361,87.9912,66250.0
2015-11-03 10:40:00,111.82,111.85,111.63,111.7,76695.0,87.9833,88.0069,87.8338,87.8889,76695.0
2015-11-03 10:50:00,111.7,111.8,111.7,111.72,59092.0,87.8889,87.9676,87.8889,87.9047,59092.0
2015-11-03 11:00:00,111.72,111.73,111.61,111.63,81695.0,87.9047,87.9125,87.8181,87.8338,81695.0
2015-11-03 11:10:00,111.64,111.68,111.59,111.65,42949.0,87.8417,87.8732,87.8024,87.8496,42949.0
2015-11-03 11:20:00,111.65,111.68,111.61,111.67,48090.0,87.8496,87.8732,87.8181,87.8653,48090.0
2015-11-03 11:30:00,111.66,111.68,111.63,111.67,100567.0,87.8574,87.8732,87.8338,87.8653,100567.0
2015-11-03 11:40:00,111.67,111.67,111.6,111.61,59629.0,87.8653,87.8653,87.8102,87.8181,59629.0
2015-11-03 11:50:00,111.62,111.71,111.58,111.67,75476.0,87.826,87.8968,87.7945,87.8653,75476.0
2015-11-03 12:00:00,111.66,111.79,111.63,111.78,38888.0,87.8574,87.9597,87.8338,87.9519,38888.0
2015-11-03 12:10:00,111.79,111.79,111.68,111.7,29918.0,87.9597,87.9597,87.8732,87.8889,29918.0
2015-11-03 12:20:00,111.7,111.79,111.66,111.73,26193.0,87.8889,87.9597,87.8574,87.9125,26193.0
2015-11-03 12:30:00,111.72,111.78,111.67,111.68,48577.0,87.9047,87.9519,87.8653,87.8732,48577.0
2015-11-03 12:40:00,111.68,111.68,111.6,111.64,34457.0,87.8732,87.8732,87.8102,87.8417,34457.0
2015-11-03 12:50:00,111.64,111.72,111.61,111.64,54256.0,87.8417,87.9047,87.8181,87.8417,54256.0
2015-11-03 13:00:00,111.64,111.71,111.63,111.69,66745.0,87.8417,87.8968,87.8338,87.881,66745.0
2015-11-03 13:10:00,111.69,111.7,111.64,111.66,36460.0,87.881,87.8889,87.8417,87.8574,36460.0
2015-11-03 13:20:00,111.65,111.71,111.64,111.69,63215.0,87.8496,87.8968,87.8417,87.881,63215.0
2015-11-03 13:30:00,111.68,111.73,111.62,111.72,61215.0,87.8732,87.9125,87.826,87.9047,61215.0
2015-11-03 13:40:00,111.73,111.8,111.64,111.79,174766.0,87.9125,87.9676,87.8417,87.9597,174766.0
2015-11-03 13:50:00,111.8,112.04,111.79,112.02,70361.0,87.9676,88.1564,87.9597,88.1407,70361.0
2015-11-03 14:00:00,112.03,112.14,112.01,112.1,103642.0,88.1486,88.2351,88.1328,88.2036,103642.0
2015-11-03 14:10:00,112.1,112.24,112.09,112.2,83277.0,88.2036,88.3138,88.1958,88.2823,83277.0
2015-11-03 14:20:00,112.2,112.22,112.13,112.18,104198.0,88.2823,88.2981,88.2273,88.2666,104198.0
2015-11-03 14:30:00,112.18,112.25,112.15,112.15,68577.0,88.2666,88.3217,88.243,88.243,68577.0
2015-11-03 14:40:00,112.15,112.23,112.07,112.22,95295.0,88.243,88.3059,88.18,88.2981,95295.0
2015-11-03 14:50:00,112.23,112.31,112.05,112.06,138750.0,88.3059,88.3689,88.1643,88.1722,138750.0
2015-11-03 15:00:00,112.06,112.13,111.96,112.08,100635.0,88.1722,88.2273,88.0935,88.1879,100635.0
2015-11-03 15:10:00,112.09,112.21,112.04,112.14,93495.0,88.1958,88.2902,88.1564,88.2351,93495.0
2015-11-03 15:20:00,112.15,112.24,112.09,112.16,104985.0,88.243,88.3138,88.1958,88.2509,104985.0
2015-11-03 15:30:00,112.16,112.21,112.05,112.13,133971.0,88.2509,88.2902,88.1643,88.2273,133971.0
2015-11-03 15:40:00,112.14,112.14,112.0,112.1,161928.0,88.2351,88.2351,88.125,88.2036,161928.0
2015-11-03 15:50:00,112.11,112.16,111.97,112.09,323693.0,88.2115,88.2509,88.1014,88.1958,323693.0
2015-11-04 09:30:00,112.19,112.41,111.95,112.04,156167.0,88.2745,88.4476,88.0856,88.1564,156167.0
2015-11-04 09:40:00,112.02,112.02,111.73,111.75,110548.0,88.1407,88.1407,87.9125,87.9283,110548.0
2015-11-04 09:50:00,111.74,111.75,111.31,111.39,148628.0,87.9204,87.9283,87.5821,87.645,148628.0
2015-11-04 10:00:00,111.44,111.59,111.37,111.46,117845.0,87.6843,87.8024,87.6293,87.7001,117845.0
2015-11-04 10:10:00,111.46,111.6,111.41,111.6,59578.0,87.7001,87.8102,87.6607,87.8102,59578.0
2015-11-04 10:20:00,111.6,111.67,111.53,111.63,99302.0,87.8102,87.8653,87.7552,87.8338,99302.0
2015-11-04 10:30:00,111.64,111.95,111.61,111.94,105985.0,87.8417,88.0856,87.8181,88.0778,105985.0
2015-11-04 10:40:00,111.94,112.0,111.83,111.99,86993.0,88.0778,88.125,87.9912,88.1171,86993.0
2015-11-04 10:50:00,111.98,112.1,111.89,112.05,178204.0,88.1092,88.2036,88.0384,88.1643,178204.0
2015-11-04 11:00:00,112.06,112.06,111.94,112.0,85803.0,88.1722,88.1722,88.0778,88.125,85803.0
2015-11-04 11:10:00,111.99,112.07,111.95,111.99,86801.0,88.1171,88.18,88.0856,88.1171,86801.0
2015-11-04 11:20:00,111.97,112.08,111.94,112.0,132817.0,88.1014,88.1879,88.0778,88.125,132817.0
2015-11-04 11:30:00,112.0,112.07,111.97,112.05,157182.0,88.125,88.18,88.1014,88.1643,157182.0
2015-11-04 11:40:00,112.04,112.05,111.94,111.98,241834.0,88.1564,88.1643,88.0778,88.1092,241834.0
2015-11-04 11:50:00,111.99,112.2,111.96,112.19,148751.0,88.1171,88.2823,88.0935,88.2745,148751.0
2015-11-04 12:00:00,112.18,112.49,112.12,112.48,150226.0,88.2666,88.5105,88.2194,88.5026,150226.0
2015-11-04 12:10:00,112.48,112.53,112.38,112.4,102176.0,88.5026,88.542,88.424,88.4397,102176.0
2015-11-04 12:20:00,112.4,112.48,112.37,112.4,88905.0,88.4397,88.5026,88.4161,88.4397,88905.0
2015-11-04 12:30:00,112.4,112.46,112.3,112.39,103446.0,88.4397,88.4869,88.361,88.4318,103446.0
2015-11-04 12:40:00,112.37,112.4,112.32,112.34,688002.0,88.4161,88.4397,88.3768,88.3925,688002.0
2015-11-04 12:50:00,112.34,112.34,112.19,112.26,258233.0,88.3925,88.3925,88.2745,88.3295,258233.0
2015-11-04 13:00:00,112.25,112.26,112.01,112.09,108709.0,88.3217,88.3295,88.1328,88.1958,108709.0
2015-11-04 13:10:00,112.09,112.15,112.03,112.1,93003.0,88.1958,88.243,88.1486,88.2036,93003.0
2015-11-04 13:20:00,112.1,112.16,112.07,112.12,81110.0,88.2036,88.2509,88.18,88.2194,81110.0
2015-11-04 13:30:00,112.12,112.14,112.07,112.1,86332.0,88.2194,88.2351,88.18,88.2036,86332.0
2015-11-04 13:40:00,112.1,112.15,112.02,112.03,162117.0,88.2036,88.243,88.1407,88.1486,162117.0
2015-11-04 13:50:00,112.02,112.1,111.96,112.04,119064.0,88.1407,88.2036,88.0935,88.1564,119064.0
2015-11-04 14:00:00,112.03,112.25,112.01,112.2,174375.0,88.1486,88.3217,88.1328,88.2823,174375.0
2015-11-04 14:10:00,112.2,112.33,112.13,112.31,110464.0,88.2823,88.3846,88.2273,88.3689,110464.0
2015-11-04 14:20:00,112.31,112.36,112.18,112.29,87599.0,88.3689,88.4082,88.2666,88.3531,87599.0
2015-11-04 14:30:00,112.29,112.4,112.24,112.34,121466.0,88.3531,88.4397,88.3138,88.3925,121466.0
2015-11-04 14:40:00,112.33,112.37,112.14,112.22,145961.0,88.3846,88.4161,88.2351,88.2981,145961.0
2015-11-04 14:50:00,112.22,112.22,112.15,112.16,90291.0,88.2981,88.2981,88.243,88.2509,90291.0
2015-11-04 15:00:00,112.16,112.18,111.98,112.05,227551.0,88.2509,88.2666,88.1092,88.1643,227551.0
2015-11-04 15:10:00,112.06,112.11,111.97,112.11,164642.0,88.1722,88.2115,88.1014,88.2115,164642.0
2015-11-04 15:20:00,112.11,112.2,112.08,112.08,104556.0,88.2115,88.2823,88.1879,88.1879,104556.0
2015-11-04 15:30:00,112.09,112.22,112.08,112.15,155951.0,88.1958,88.2981,88.1879,88.243,155951.0
2015-11-04 15:40:00,112.15,112.27,112.11,112.26,261756.0,88.243,88.3374,88.2115,88.3295,261756.0
2015-11-04 15:50:00,112.27,112.46,112.25,112.43,382273.0,88.3374,88.4869,88.3217,88.4633,382273.0
2015-11-05 09:30:00,112.6,112.74,112.3,112.7,166452.0,88.5971,88.7072,88.361,88.6757,166452.0
2015-11-05 09:40:00,112.7,113.12,112.66,113.03,355021.0,88.6757,89.0062,88.6443,88.9354,355021.0
2015-11-05 09:50:00,113.06,113.33,112.74,113.29,365782.0,88.959,89.1714,88.7072,89.14,365782.0
2015-11-05 10:00:00,113.29,113.45,113.07,113.17,168198.0,89.14,89.2659,88.9669,89.0456,168198.0
2015-11-05 10:10:00,113.18,113.33,113.08,113.25,153685.0,89.0534,89.1714,88.9747,89.1085,153685.0
2015-11-05 10:20:00,113.23,113.45,112.8,112.92,175895.0,89.0928,89.2659,88.7544,88.8488,175895.0
2015-11-05 10:30:00,112.9,113.08,112.69,113.02,113822.0,88.8331,88.9747,88.6679,88.9275,113822.0
2015-11-05 10:40:00,113.03,113.07,112.52,112.54,120876.0,88.9354,88.9669,88.5341,88.5499,120876.0
2015-11-05 10:50:00,112.54,112.56,112.36,112.45,170631.0,88.5499,88.5656,88.4082,88.479,170631.0
2015-11-05 11:00:00,112.46,112.46,112.15,112.17,127680.0,88.4869,88.4869,88.243,88.2587,127680.0
2015-11-05 11:10:00,112.18,112.53,112.16,112.46,109061.0,88.2666,88.542,88.2509,88.4869,109061.0
2015-11-05 11:20:00,112.47,112.64,112.26,112.27,51360.0,88.4948,88.6285,88.3295,88.3374,51360.0
2015-11-05 11:30:00,112.26,112.45,112.26,112.29,103143.0,88.3295,88.479,88.3295,88.3531,103143.0
2015-11-05 11:40:00,112.29,112.66,112.24,112.6,197830.0,88.3531,88.6443,88.3138,88.5971,197830.0
2015-11-05 11:50:00,112.6,112.9,112.55,112.76,141173.0,88.5971,88.8331,88.5577,88.723,141173.0
2015-11-05 12:00:00,112.77,112.79,112.58,112.66,59175.0,88.7308,88.7466,88.5813,88.6443,59175.0
2015-11-05 12:10:00,112.66,112.8,112.56,112.76,75506.0,88.6443,88.7544,88.5656,88.723,75506.0
2015-11-05 12:20:00,112.76,112.94,112.75,112.8,47330.0,88.723,88.8646,88.7151,88.7544,47330.0
2015-11-05 12:30:00,112.84,112.99,112.83,112.99,60600.0,88.7859,88.9039,88.778,88.9039,60600.0
2015-11-05 12:40:00,112.99,113.05,112.8,112.82,43780.0,88.9039,88.9511,88.7544,88.7702,43780.0
2015-11-05 12:50:00,112.81,112.95,112.72,112.95,45614.0,88.7623,88.8725,88.6915,88.8725,45614.0
2015-11-05 13:00:00,112.95,112.99,112.81,112.82,27549.0,88.8725,88.9039,88.7623,88.7702,27549.0
2015-11-05 13:10:00,112.8,112.81,112.68,112.69,27943.0,88.7544,88.7623,88.66,88.6679,27943.0
2015-11-05 13:20:00,112.67,112.72,112.53,112.58,102200.0,88.6521,88.6915,88.542,88.5813,102200.0
2015-11-05 13:30:00,112.59,112.69,112.57,112.67,30857.0,88.5892,88.6679,88.5735,88.6521,30857.0
2015-11-05 13:40:00,112.66,112.67,112.56,112.62,48899.0,88.6443,88.6521,88.5656,88.6128,48899.0
2015-11-05 13:50:00,112.62,112.73,112.53,112.71,76131.0,88.6128,88.6994,88.542,88.6836,76131.0
2015-11-05 14:00:00,112.71,112.76,112.61,112.62,79311.0,88.6836,88.723,88.6049,88.6128,79311.0
2015-11-05 14:10:00,112.62,112.65,112.48,112.52,47525.0,88.6128,88.6364,88.5026,88.5341,47525.0
2015-11-05 14:20:00,112.51,112.59,112.49,112.56,58055.0,88.5262,88.5892,88.5105,88.5656,58055.0
2015-11-05 14:30:00,112.57,112.59,112.48,112.53,55740.0,88.5735,88.5892,88.5026,88.542,55740.0
2015-11-05 14:40:00,112.54,112.67,112.52,112.65,83415.0,88.5499,88.6521,88.5341,88.6364,83415.0
2015-11-05 14:50:00,112.65,112.67,112.57,112.67,58758.0,88.6364,88.6521,88.5735,88.6521,58758.0
2015-11-05 15:00:00,112.67,112.71,112.54,112.66,63988.0,88.6521,88.6836,88.5499,88.6443,63988.0
2015-11-05 15:10:00,112.66,112.96,112.6,112.91,107188.0,88.6443,88.8803,88.5971,88.841,107188.0
2015-11-05 15:20:00,112.91,113.07,112.82,113.02,132110.0,88.841,88.9669,88.7702,88.9275,132110.0
2015-11-05 15:30:00,113.01,113.05,112.95,113.01,111889.0,88.9197,88.9511,88.8725,88.9197,111889.0
2015-11-05 15:40:00,113.0,113.05,112.84,112.88,211036.0,88.9118,88.9511,88.7859,88.8174,211036.0
2015-11-05 15:50:00,112.87,112.91,112.83,112.85,219814.0,88.8095,88.841,88.778,88.7938,219814.0
2015-11-06 09:30:00,112.4,113.21,112.38,112.5,180059.0,88.4397,89.077,88.424,88.5184,180059.0
2015-11-06 09:40:00,112.52,112.89,112.43,112.79,134906.0,88.5341,88.8252,88.4633,88.7466,134906.0
2015-11-06 09:50:00,112.79,112.83,112.36,112.55,84275.0,88.7466,88.778,88.4082,88.5577,84275.0
2015-11-06 10:00:00,112.57,112.6,112.15,112.38,59419.0,88.5735,88.5971,88.243,88.424,59419.0
2015-11-06 10:10:00,112.37,112.42,112.28,112.4,185885.0,88.4161,88.4554,88.3453,88.4397,185885.0
2015-11-06 10:20:00,112.39,112.56,112.34,112.4,285476.0,88.4318,88.5656,88.3925,88.4397,285476.0
2015-11-06 10:30:00,112.4,112.68,112.37,112.65,99326.0,88.4397,88.66,88.4161,88.6364,99326.0
2015-11-06 10:40:00,112.65,113.0,112.65,112.97,79621.0,88.6364,88.9118,88.6364,88.8882,79621.0
2015-11-06 10:50:00,112.96,113.02,112.79,112.96,90983.0,88.8803,88.9275,88.7466,88.8803,90983.0
2015-11-06 11:00:00,112.93,113.1,112.66,112.68,77401.0,88.8567,88.9905,88.6443,88.66,77401.0
2015-11-06 11:10:00,112.69,112.73,112.37,112.39,70221.0,88.6679,88.6994,88.4161,88.4318,70221.0
2015-11-06 11:20:00,112.4,112.49,112.27,112.35,66242.0,88.4397,88.5105,88.3374,88.4004,66242.0
2015-11-06 11:30:00,112.33,112.57,112.31,112.5,119668.0,88.3846,88.5735,88.3689,88.5184,119668.0
2015-11-06 11:40:00,112.47,112.64,112.39,112.58,32739.0,88.4948,88.6285,88.4318,88.5813,32739.0
2015-11-06 11:50:00,112.57,112.74,112.55,112.63,72749.0,88.5735,88.7072,88.5577,88.6207,72749.0
2015-11-06 12:00:00,112.63,112.67,112.52,112.64,83210.0,88.6207,88.6521,88.5341,88.6285,83210.0
2015-11-06 12:10:00,112.63,112.85,112.63,112.69,63686.0,88.6207,88.7938,88.6207,88.6679,63686.0
2015-11-06 12:20:00,112.7,112.7,112.55,112.6,27545.0,88.6757,88.6757,88.5577,88.5971,27545.0
2015-11-06 12:30:00,112.59,112.67,112.5,112.58,84396.0,88.5892,88.6521,88.5184,88.5813,84396.0
2015-11-06 12:40:00,112.57,112.65,112.52,112.59,45622.0,88.5735,88.6364,88.5341,88.5892,45622.0
2015-11-06 12:50:00,112.6,112.68,112.54,112.68,48748.0,88.5971,88.66,88.5499,88.66,48748.0
2015-11-06 13:00:00,112.68,112.72,112.64,112.67,38146.0,88.66,88.6915,88.6285,88.6521,38146.0
2015-11-06 13:10:00,112.66,112.91,112.66,112.9,84000.0,88.6443,88.841,88.6443,88.8331,84000.0
2015-11-06 13:20:00,112.91,113.02,112.89,112.95,110255.0,88.841,88.9275,88.8252,88.8725,110255.0
2015-11-06 13:30:00,112.94,112.99,112.9,112.95,52392.0,88.8646,88.9039,88.8331,88.8725,52392.0
2015-11-06 13:40:00,112.95,113.11,112.91,113.08,138482.0,88.8725,88.9983,88.841,88.9747,138482.0
2015-11-06 13:50:00,113.09,113.35,113.09,113.21,104954.0,88.9826,89.1872,88.9826,89.077,104954.0
2015-11-06 14:00:00,113.22,113.39,113.2,113.28,135237.0,89.0849,89.2187,89.0692,89.1321,135237.0
2015-11-06 14:10:00,113.3,113.43,113.28,113.38,80692.0,89.1478,89.2501,89.1321,89.2108,80692.0
2015-11-06 14:20:00,113.39,113.43,113.28,113.41,83116.0,89.2187,89.2501,89.1321,89.2344,83116.0
2015-11-06 14:30:00,113.4,113.44,113.24,113.27,80847.0,89.2265,89.258,89.1006,89.1242,80847.0
2015-11-06 14:40:00,113.27,113.35,113.22,113.26,85573.0,89.1242,89.1872,89.0849,89.1164,85573.0
2015-11-06 14:50:00,113.25,113.26,113.1,113.19,72997.0,89.1085,89.1164,88.9905,89.0613,72997.0
2015-11-06 15:00:00,113.21,113.24,113.09,113.18,93113.0,89.077,89.1006,88.9826,89.0534,93113.0
2015-11-06 15:10:00,113.18,113.24,113.1,113.16,62170.0,89.0534,89.1006,88.9905,89.0377,62170.0
2015-11-06 15:20:00,113.15,113.23,113.13,113.16,81147.0,89.0298,89.0928,89.0141,89.0377,81147.0
2015-11-06 15:30:00,113.15,113.33,113.14,113.23,131622.0,89.0298,89.1714,89.022,89.0928,131622.0
2015-11-06 15:40:00,113.25,113.27,113.19,113.2,132925.0,89.1085,89.1242,89.0613,89.0692,132925.0
2015-11-06 15:50:00,113.21,113.35,113.2,113.33,359411.0,89.077,89.1872,89.0692,89.1714,359411.0
2015-11-09 09:30:00,113.63,113.63,112.55,113.24,685298.0,89.4075,89.4075,88.5577,89.1006,685298.0
2015-11-09 09:40:00,113.29,113.39,112.82,113.02,324822.0,89.14,89.2187,88.7702,88.9275,324822.0
2015-11-09 09:50:00,113.04,113.23,112.8,112.9,191367.0,88.9433,89.0928,88.7544,88.8331,191367.0
2015-11-09 10:00:00,112.92,112.97,112.59,112.68,176318.0,88.8488,88.8882,88.5892,88.66,176318.0
2015-11-09 10:10:00,112.69,113.09,112.57,113.01,210436.0,88.6679,88.9826,88.5735,88.9197,210436.0
2015-11-09 10:20:00,113.01,113.03,112.74,112.75,186589.0,88.9197,88.9354,88.7072,88.7151,186589.0
2015-11-09 10:30:00,112.74,113.2,112.73,113.17,111794.0,88.7072,89.0692,88.6994,89.0456,111794.0
2015-11-09 10:40:00,113.16,113.19,112.83,113.03,153960.0,89.0377,89.0613,88.778,88.9354,153960.0
2015-11-09 10:50:00,113.02,113.02,112.82,112.98,127995.0,88.9275,88.9275,88.7702,88.8961,127995.0
2015-11-09 11:00:00,112.98,113.1,112.64,112.75,124861.0,88.8961,88.9905,88.6285,88.7151,124861.0
2015-11-09 11:10:00,112.75,112.78,112.61,112.75,114199.0,88.7151,88.7387,88.6049,88.7151,114199.0
2015-11-09 11:20:00,112.74,112.76,112.55,112.57,124713.0,88.7072,88.723,88.5577,88.5735,124713.0
2015-11-09 11:30:00,112.58,112.67,112.4,112.5,130506.0,88.5813,88.6521,88.4397,88.5184,130506.0
2015-11-09 11:40:00,112.5,112.72,112.46,112.63,121413.0,88.5184,88.6915,88.4869,88.6207,121413.0
2015-11-09 11:50:00,112.63,112.72,112.55,112.69,107750.0,88.6207,88.6915,88.5577,88.6679,107750.0
2015-11-09 12:00:00,112.7,112.84,112.67,112.78,121419.0,88.6757,88.7859,88.6521,88.7387,121419.0
2015-11-09 12:10:00,112.76,112.78,112.7,112.75,43388.0,88.723,88.7387,88.6757,88.7151,43388.0
2015-11-09 12:20:00,112.74,112.82,112.74,112.77,43820.0,88.7072,88.7702,88.7072,88.7308,43820.0
2015-11-09 12:30:00,112.77,112.89,112.71,112.87,102171.0,88.7308,88.8252,88.6836,88.8095,102171.0
2015-11-09 12:40:00,112.88,112.96,112.8,112.81,40625.0,88.8174,88.8803,88.7544,88.7623,40625.0
2015-11-09 12:50:00,112.81,112.87,112.77,112.84,82148.0,88.7623,88.8095,88.7308,88.7859,82148.0
2015-11-09 13:00:00,112.84,112.84,112.63,112.65,73857.0,88.7859,88.7859,88.6207,88.6364,73857.0
2015-11-09 13:10:00,112.66,112.93,112.66,112.89,220877.0,88.6443,88.8567,88.6443,88.8252,220877.0
2015-11-09 13:20:00,112.88,113.09,112.84,112.9,148417.0,88.8174,88.9826,88.7859,88.8331,148417.0
2015-11-09 13:30:00,112.9,112.92,112.61,112.77,160788.0,88.8331,88.8488,88.6049,88.7308,160788.0
2015-11-09 13:40:00,112.77,112.88,112.74,112.82,101056.0,88.7308,88.8174,88.7072,88.7702,101056.0
2015-11-09 13:50:00,112.81,112.88,112.69,112.87,115449.0,88.7623,88.8174,88.6679,88.8095,115449.0
2015-11-09 14:00:00,112.87,112.98,112.82,112.95,327809.0,88.8095,88.8961,88.7702,88.8725,327809.0
2015-11-09 14:10:00,112.95,113.05,112.91,113.0,195307.0,88.8725,88.9511,88.841,88.9118,195307.0
2015-11-09 14:20:00,113.0,113.01,112.87,112.91,122714.0,88.9118,88.9197,88.8095,88.841,122714.0
2015-11-09 14:30:00,112.9,112.97,112.82,112.83,202782.0,88.8331,88.8882,88.7702,88.778,202782.0
2015-11-09 14:40:00,112.82,112.98,112.81,112.92,119870.0,88.7702,88.8961,88.7623,88.8488,119870.0
2015-11-09 14:50:00,112.94,113.03,112.89,112.93,159643.0,88.8646,88.9354,88.8252,88.8567,159643.0
2015-11-09 15:00:00,112.93,113.02,112.83,112.96,238538.0,88.8567,88.9275,88.778,88.8803,238538.0
2015-11-09 15:10:00,112.96,112.96,112.72,112.81,140438.0,88.8803,88.8803,88.6915,88.7623,140438.0
2015-11-09 15:20:00,112.8,112.97,112.75,112.93,145513.0,88.7544,88.8882,88.7151,88.8567,145513.0
2015-11-09 15:30:00,112.93,113.11,112.92,113.06,207564.0,88.8567,88.9983,88.8488,88.959,207564.0
2015-11-09 15:40:00,113.05,113.25,113.02,113.2,342275.0,88.9511,89.1085,88.9275,89.0692,342275.0
2015-11-09 15:50:00,113.2,113.27,112.92,112.95,537294.0,89.0692,89.1242,88.8488,88.8725,537294.0
2015-11-10 09:30:00,112.77,113.31,112.7,113.0,194342.0,88.7308,89.1557,88.6757,88.9118,194342.0
2015-11-10 09:40:00,113.0,113.05,112.77,112.81,94403.0,88.9118,88.9511,88.7308,88.7623,94403.0
2015-11-10 09:50:00,112.81,112.85,112.67,112.79,83647.0,88.7623,88.7938,88.6521,88.7466,83647.0
2015-11-10 10:00:00,112.78,113.07,112.65,112.72,94633.0,88.7387,88.9669,88.6364,88.6915,94633.0
2015-11-10 10:10:00,112.71,112.77,112.5,112.51,83149.0,88.6836,88.7308,88.5184,88.5262,83149.0
2015-11-10 10:20:00,112.51,112.54,112.18,112.31,202042.0,88.5262,88.5499,88.2666,88.3689,202042.0
2015-11-10 10:30:00,112.31,112.56,112.3,112.45,91821.0,88.3689,88.5656,88.361,88.479,91821.0
2015-11-10 10:40:00,112.44,112.53,112.38,112.52,79706.0,88.4712,88.542,88.424,88.5341,79706.0
2015-11-10 10:50:00,112.53,112.67,112.51,112.65,83473.0,88.542,88.6521,88.5262,88.6364,83473.0
2015-11-10 11:00:00,112.67,112.85,112.66,112.69,88316.0,88.6521,88.7938,88.6443,88.6679,88316.0
2015-11-10 11:10:00,112.68,112.72,112.51,112.64,66357.0,88.66,88.6915,88.5262,88.6285,66357.0
2015-11-10 11:20:00,112.64,112.77,112.52,112.6,49942.0,88.6285,88.7308,88.5341,88.5971,49942.0
2015-11-10 11:30:00,112.6,112.7,112.54,112.64,40933.0,88.5971,88.6757,88.5499,88.6285,40933.0
2015-11-10 11:40:00,112.65,113.18,112.65,113.11,123381.0,88.6364,89.0534,88.6364,88.9983,123381.0
2015-11-10 11:50:00,113.1,113.13,112.93,113.01,90888.0,88.9905,89.0141,88.8567,88.9197,90888.0
2015-11-10 12:00:00,113.02,113.06,112.91,113.04,91886.0,88.9275,88.959,88.841,88.9433,91886.0
2015-11-10 12:10:00,113.06,113.33,113.01,113.31,94540.0,88.959,89.1714,88.9197,89.1557,94540.0
2015-11-10 12:20:00,113.32,113.35,113.07,113.24,56250.0,89.1636,89.1872,88.9669,89.1006,56250.0
2015-11-10 12:30:00,113.25,113.29,113.12,113.2,54851.0,89.1085,89.14,89.0062,89.0692,54851.0
2015-11-10 12:40:00,113.2,113.2,112.87,112.9,51972.0,89.0692,89.0692,88.8095,88.8331,51972.0
2015-11-10 12:50:00,112.91,112.95,112.88,112.89,33528.0,88.841,88.8725,88.8174,88.8252,33528.0
2015-11-10 13:00:00,112.89,112.89,112.89,112.89,0.0,88.8252,88.8252,88.8252,88.8252,0.0
2015-11-10 13:10:00,112.89,112.89,112.89,112.89,0.0,88.8252,88.8252,88.8252,88.8252,0.0
2015-11-10 13:20:00,112.89,112.89,112.89,112.89,0.0,88.8252,88.8252,88.8252,88.8252,0.0
2015-11-10 13:30:00,112.89,112.89,112.89,112.89,0.0,88.8252,88.8252,88.8252,88.8252,0.0
2015-11-10 13:40:00,110.85,114.27,110.75,113.72,2725769.0,87.2201,89.9111,87.1414,89.4783,2725769.0
2015-11-10 13:50:00,113.71,114.99,113.4,114.82,1304383.0,89.4704,90.4776,89.2265,90.3438,1304383.0
2015-11-10 14:00:00,114.8,114.81,113.59,113.65,699464.0,90.3281,90.336,89.376,89.4232,699464.0
2015-11-10 14:10:00,113.66,113.69,113.01,113.01,423243.0,89.4311,89.4547,88.9197,88.9197,423243.0
2015-11-10 14:20:00,113.01,113.81,112.71,113.49,604921.0,88.9197,89.5491,88.6836,89.2973,604921.0
2015-11-10 14:30:00,113.49,113.5,112.91,112.98,206425.0,89.2973,89.3052,88.841,88.8961,206425.0
2015-11-10 14:40:00,112.97,113.6,112.96,113.21,364610.0,88.8882,89.3839,88.8803,89.077,364610.0
2015-11-10 14:50:00,113.21,113.55,112.97,112.98,613010.0,89.077,89.3446,88.8882,88.8961,613010.0
2015-11-10 15:00:00,112.97,113.23,112.81,113.13,266255.0,88.8882,89.0928,88.7623,89.0141,266255.0
2015-11-10 15:10:00,113.13,113.19,112.93,112.95,247587.0,89.0141,89.0613,88.8567,88.8725,247587.0
2015-11-10 15:20:00,112.92,113.16,112.82,113.04,214590.0,88.8488,89.0377,88.7702,88.9433,214590.0
2015-11-10 15:30:00,113.04,113.22,112.92,113.07,793440.0,88.9433,89.0849,88.8488,88.9669,793440.0
2015-11-10 15:40:00,113.08,113.2,112.96,113.02,750283.0,88.9747,89.0692,88.8803,88.9275,750283.0
2015-11-10 15:50:00,112.99,113.29,112.99,113.29,644954.0,88.9039,89.14,88.9039,89.14,644954.0
2015-11-11 09:30:00,113.67,114.43,113.54,114.0,1503702.0,89.439,90.037,89.3367,89.6986,1503702.0
2015-11-11 09:40:00,114.0,114.2,113.96,114.06,355940.0,89.6986,89.856,89.6672,89.7458,355940.0
2015-11-11 09:50:00,114.05,114.19,114.0,114.09,397003.0,89.738,89.8481,89.6986,89.7694,397003.0
2015-11-11 10:00:00,114.1,114.18,113.99,114.14,290207.0,89.7773,89.8403,89.6908,89.8088,290207.0
2015-11-11 10:10:00,114.15,114.2,114.03,114.09,164338.0,89.8167,89.856,89.7222,89.7694,164338.0
2015-11-11 10:20:00,114.09,114.27,114.06,114.17,199536.0,89.7694,89.9111,89.7458,89.8324,199536.0
2015-11-11 10:30:00,114.16,114.19,114.03,114.06,109184.0,89.8245,89.8481,89.7222,89.7458,109184.0
2015-11-11 10:40:00,114.06,114.11,113.93,113.99,230172.0,89.7458,89.7852,89.6435,89.6908,230172.0
2015-11-11 10:50:00,114.0,114.05,113.9,114.0,157601.0,89.6986,89.738,89.6199,89.6986,157601.0
2015-11-11 11:00:00,113.99,114.02,113.7,114.02,118638.0,89.6908,89.7144,89.4626,89.7144,118638.0
2015-11-11 11:10:00,114.01,114.32,113.96,114.25,129768.0,89.7065,89.9504,89.6672,89.8953,129768.0
2015-11-11 11:20:00,114.25,114.32,114.2,114.27,118359.0,89.8953,89.9504,89.856,89.9111,118359.0
2015-11-11 11:30:00,114.27,114.39,114.23,114.3,328831.0,89.9111,90.0055,89.8796,89.9347,328831.0
2015-11-11 11:40:00,114.31,114.32,114.26,114.29,200410.0,89.9425,89.9504,89.9032,89.9268,200410.0
2015-11-11 11:50:00,114.29,114.35,114.27,114.29,141472.0,89.9268,89.974,89.9111,89.9268,141472.0
2015-11-11 12:00:00,114.29,114.37,114.22,114.37,197343.0,89.9268,89.9898,89.8717,89.9898,197343.0
2015-11-11 12:10:00,114.37,114.43,114.28,114.29,83790.0,89.9898,90.037,89.9189,89.9268,83790.0
2015-11-11 12:20:00,114.29,114.32,114.25,114.27,177188.0,89.9268,89.9504,89.8953,89.9111,177188.0
2015-11-11 12:30:00,114.27,114.34,114.27,114.32,140178.0,89.9111,89.9661,89.9111,89.9504,140178.0
2015-11-11 12:40:00,114.32,114.35,114.29,114.32,66210.0,89.9504,89.974,89.9268,89.9504,66210.0
2015-11-11 12:50:00,114.32,114.32,114.02,114.04,100575.0,89.9504,89.9504,89.7144,89.7301,100575.0
2015-11-11 13:00:00,114.05,114.08,113.76,113.9,171968.0,89.738,89.7616,89.5098,89.6199,171968.0
2015-11-11 13:10:00,113.89,113.9,113.66,113.67,142309.0,89.6121,89.6199,89.4311,89.439,142309.0
2015-11-11 13:20:00,113.66,114.02,113.66,113.93,127512.0,89.4311,89.7144,89.4311,89.6435,127512.0
2015-11-11 13:30:00,113.93,113.94,113.72,113.84,88189.0,89.6435,89.6514,89.4783,89.5727,88189.0
2015-11-11 13:40:00,113.85,113.96,113.84,113.89,94460.0,89.5806,89.6672,89.5727,89.6121,94460.0
2015-11-11 13:50:00,113.91,114.13,113.86,114.0,80754.0,89.6278,89.8009,89.5885,89.6986,80754.0
2015-11-11 14:00:00,113.99,114.15,113.99,114.08,102729.0,89.6908,89.8167,89.6908,89.7616,102729.0
2015-11-11 14:10:00,114.09,114.16,114.03,114.06,108492.0,89.7694,89.8245,89.7222,89.7458,108492.0
2015-11-11 14:20:00,114.07,114.41,114.04,114.35,177658.0,89.7537,90.0212,89.7301,89.974,177658.0
2015-11-11 14:30:00,114.36,114.37,114.19,114.23,99770.0,89.9819,89.9898,89.8481,89.8796,99770.0
2015-11-11 14:40:00,114.23,114.27,113.98,113.99,98846.0,89.8796,89.9111,89.6829,89.6908,98846.0
2015-11-11 14:50:00,113.99,114.03,113.81,113.81,110534.0,89.6908,89.7222,89.5491,89.5491,110534.0
2015-11-11 15:00:00,113.81,114.21,113.81,114.08,175530.0,89.5491,89.8639,89.5491,89.7616,175530.0
2015-11-11 15:10:00,114.07,114.22,114.04,114.13,102738.0,89.7537,89.8717,89.7301,89.8009,102738.0
2015-11-11 15:20:00,114.14,114.16,114.07,114.08,142368.0,89.8088,89.8245,89.7537,89.7616,142368.0
2015-11-11 15:30:00,114.07,114.11,113.91,113.97,141683.0,89.7537,89.7852,89.6278,89.675,141683.0
2015-11-11 15:40:00,113.98,114.06,113.92,113.94,161244.0,89.6829,89.7458,89.6357,89.6514,161244.0
2015-11-11 15:50:00,113.93,113.96,113.79,113.83,319536.0,89.6435,89.6672,89.5334,89.5649,319536.0
2015-11-12 09:30:00,113.5,113.57,113.05,113.3,282880.0,89.3052,89.3603,88.9511,89.1478,282880.0
2015-11-12 09:40:00,113.26,113.29,112.87,113.13,201918.0,89.1164,89.14,88.8095,89.0141,201918.0
2015-11-12 09:50:00,113.19,113.19,112.82,112.93,123507.0,89.0613,89.0613,88.7702,88.8567,123507.0
2015-11-12 10:00:00,112.93,113.04,112.87,113.03,108459.0,88.8567,88.9433,88.8095,88.9354,108459.0
2015-11-12 10:10:00,113.03,113.74,113.02,113.57,201675.0,88.9354,89.494,88.9275,89.3603,201675.0
2015-11-12 10:20:00,113.56,113.57,113.06,113.07,113383.0,89.3524,89.3603,88.959,88.9669,113383.0
2015-11-12 10:30:00,113.06,113.06,112.79,112.95,129320.0,88.959,88.959,88.7466,88.8725,129320.0
2015-11-12 10:40:00,112.96,113.01,112.75,112.82,113743.0,88.8803,88.9197,88.7151,88.7702,113743.0
2015-11-12 10:50:00,112.82,113.0,112.75,112.92,86485.0,88.7702,88.9118,88.7151,88.8488,86485.0
2015-11-12 11:00:00,112.91,113.22,112.91,113.22,100400.0,88.841,89.0849,88.841,89.0849,100400.0
2015-11-12 11:10:00,113.21,113.25,112.89,112.9,123724.0,89.077,89.1085,88.8252,88.8331,123724.0
2015-11-12 11:20:00,112.9,112.91,112.75,112.8,89472.0,88.8331,88.841,88.7151,88.7544,89472.0
2015-11-12 11:30:00,112.8,112.85,112.65,112.77,122873.0,88.7544,88.7938,88.6364,88.7308,122873.0
2015-11-12 11:40:00,112.77,112.91,112.61,112.75,122948.0,88.7308,88.841,88.6049,88.7151,122948.0
2015-11-12 11:50:00,112.74,112.94,112.65,112.9,64900.0,88.7072,88.8646,88.6364,88.8331,64900.0
2015-11-12 12:00:00,112.9,113.0,112.84,112.89,70374.0,88.8331,88.9118,88.7859,88.8252,70374.0
2015-11-12 12:10:00,112.9,112.92,112.5,112.51,107751.0,88.8331,88.8488,88.5184,88.5262,107751.0
2015-11-12 12:20:00,112.51,112.53,112.35,112.36,125204.0,88.5262,88.542,88.4004,88.4082,125204.0
2015-11-12 12:30:00,112.36,112.39,112.25,112.28,135487.0,88.4082,88.4318,88.3217,88.3453,135487.0
2015-11-12 12:40:00,112.28,112.29,112.17,112.26,115375.0,88.3453,88.3531,88.2587,88.3295,115375.0
2015-11-12 12:50:00,112.25,112.55,112.22,112.44,114453.0,88.3217,88.5577,88.2981,88.4712,114453.0
2015-11-12 13:00:00,112.44,112.52,112.27,112.33,107716.0,88.4712,88.5341,88.3374,88.3846,107716.0
2015-11-12 13:10:00,112.33,112.56,112.32,112.56,95460.0,88.3846,88.5656,88.3768,88.5656,95460.0
2015-11-12 13:20:00,112.55,112.77,112.45,112.77,152288.0,88.5577,88.7308,88.479,88.7308,152288.0
2015-11-12 13:30:00,112.77,112.83,112.74,112.83,96369.0,88.7308,88.778,88.7072,88.778,96369.0
2015-11-12 13:40:00,112.83,112.89,112.6,112.72,96868.0,88.778,88.8252,88.5971,88.6915,96868.0
2015-11-12 13:50:00,112.71,112.76,112.64,112.74,52032.0,88.6836,88.723,88.6285,88.7072,52032.0
2015-11-12 14:00:00,112.73,112.8,112.63,112.72,84162.0,88.6994,88.7544,88.6207,88.6915,84162.0
2015-11-12 14:10:00,112.73,112.73,112.5,112.52,72057.0,88.6994,88.6994,88.5184,88.5341,72057.0
2015-11-12 14:20:00,112.52,112.8,112.52,112.8,113411.0,88.5341,88.7544,88.5341,88.7544,113411.0
2015-11-12 14:30:00,112.8,112.83,112.68,112.71,84104.0,88.7544,88.778,88.66,88.6836,84104.0
2015-11-12 14:40:00,112.7,112.71,112.51,112.54,79118.0,88.6757,88.6836,88.5262,88.5499,79118.0
2015-11-12 14:50:00,112.54,112.57,112.24,112.57,126449.0,88.5499,88.5735,88.3138,88.5735,126449.0
2015-11-12 15:00:00,112.57,112.62,112.46,112.52,119771.0,88.5735,88.6128,88.4869,88.5341,119771.0
2015-11-12 15:10:00,112.53,112.71,112.44,112.65,122173.0,88.542,88.6836,88.4712,88.6364,122173.0
2015-11-12 15:20:00,112.64,112.67,112.55,112.55,130795.0,88.6285,88.6521,88.5577,88.5577,130795.0
2015-11-12 15:30:00,112.54,112.59,112.35,112.45,139260.0,88.5499,88.5892,88.4004,88.479,139260.0
2015-11-12 15:40:00,112.46,112.46,112.27,112.28,213673.0,88.4869,88.4869,88.3374,88.3453,213673.0
2015-11-12 15:50:00,112.28,112.31,112.06,112.12,446710.0,88.3453,88.3689,88.1722,88.2194,446710.0
2015-11-13 09:30:00,111.85,112.36,110.86,111.76,217772.0,88.0069,88.4082,87.228,87.9361,217772.0
2015-11-13 09:40:00,111.74,111.96,111.41,111.59,249203.0,87.9204,88.0935,87.6607,87.8024,249203.0
2015-11-13 09:50:00,111.57,111.82,111.37,111.52,264306.0,87.7866,87.9833,87.6293,87.7473,264306.0
2015-11-13 10:00:00,111.51,111.72,111.21,111.4,150858.0,87.7394,87.9047,87.5034,87.6529,150858.0
2015-11-13 10:10:00,111.4,111.41,111.05,111.21,168730.0,87.6529,87.6607,87.3775,87.5034,168730.0
2015-11-13 10:20:00,111.21,111.33,111.13,111.24,165719.0,87.5034,87.5978,87.4404,87.527,165719.0
2015-11-13 10:30:00,111.25,111.51,111.19,111.22,171038.0,87.5348,87.7394,87.4876,87.5112,171038.0
2015-11-13 10:40:00,111.21,111.32,111.11,111.22,115475.0,87.5034,87.5899,87.4247,87.5112,115475.0
2015-11-13 10:50:00,111.23,111.27,111.07,111.27,165525.0,87.5191,87.5506,87.3932,87.5506,165525.0
2015-11-13 11:00:00,111.26,111.26,110.97,111.15,188078.0,87.5427,87.5427,87.3145,87.4562,188078.0
2015-11-13 11:10:00,111.15,111.19,110.91,111.0,83437.0,87.4562,87.4876,87.2673,87.3381,83437.0
2015-11-13 11:20:00,110.99,111.04,110.98,110.99,220721.0,87.3303,87.3696,87.3224,87.3303,220721.0
2015-11-13 11:30:00,110.99,111.2,110.98,111.04,150433.0,87.3303,87.4955,87.3224,87.3696,150433.0
2015-11-13 11:40:00,111.04,111.12,110.93,111.12,67767.0,87.3696,87.4326,87.2831,87.4326,67767.0
2015-11-13 11:50:00,111.12,111.4,111.02,111.4,137077.0,87.4326,87.6529,87.3539,87.6529,137077.0
2015-11-13 12:00:00,111.4,111.55,111.38,111.53,139466.0,87.6529,87.7709,87.6371,87.7552,139466.0
2015-11-13 12:10:00,111.52,111.66,111.51,111.64,157509.0,87.7473,87.8574,87.7394,87.8417,157509.0
2015-11-13 12:20:00,111.64,111.73,111.53,111.53,99644.0,87.8417,87.9125,87.7552,87.7552,99644.0
2015-11-13 12:30:00,111.52,111.57,111.45,111.56,149643.0,87.7473,87.7866,87.6922,87.7788,149643.0
2015-11-13 12:40:00,111.56,111.59,111.34,111.46,140092.0,87.7788,87.8024,87.6057,87.7001,140092.0
2015-11-13 12:50:00,111.46,111.51,111.31,111.5,94193.0,87.7001,87.7394,87.5821,87.7316,94193.0
2015-11-13 13:00:00,111.5,111.58,111.39,111.41,146529.0,87.7316,87.7945,87.645,87.6607,146529.0
2015-11-13 13:10:00,111.42,111.44,111.3,111.32,83676.0,87.6686,87.6843,87.5742,87.5899,83676.0
2015-11-13 13:20:00,111.33,111.34,111.15,111.15,85332.0,87.5978,87.6057,87.4562,87.4562,85332.0
2015-11-13 13:30:00,111.16,111.18,110.81,110.84,229554.0,87.464,87.4798,87.1886,87.2122,229554.0
2015-11-13 13:40:00,110.85,111.03,110.82,111.01,106510.0,87.2201,87.3617,87.1965,87.346,106510.0
2015-11-13 13:50:00,111.0,111.01,110.88,110.9,93660.0,87.3381,87.346,87.2437,87.2595,93660.0
2015-11-13 14:00:00,110.9,111.0,110.82,110.84,127709.0,87.2595,87.3381,87.1965,87.2122,127709.0
2015-11-13 14:10:00,110.83,110.91,110.77,110.86,86640.0,87.2044,87.2673,87.1572,87.228,86640.0
2015-11-13 14:20:00,110.87,110.9,110.5,110.56,147666.0,87.2358,87.2595,86.9447,86.9919,147666.0
2015-11-13 14:30:00,110.57,110.8,110.53,110.62,131724.0,86.9998,87.1808,86.9683,87.0391,131724.0
2015-11-13 14:40:00,110.61,110.63,110.42,110.44,141003.0,87.0313,87.047,86.8818,86.8975,141003.0
2015-11-13 14:50:00,110.45,110.52,110.34,110.38,156432.0,86.9054,86.9605,86.8188,86.8503,156432.0
2015-11-13 15:00:00,110.38,110.44,110.32,110.4,242826.0,86.8503,86.8975,86.8031,86.866,242826.0
2015-11-13 15:10:00,110.4,110.47,110.31,110.33,186398.0,86.866,86.9211,86.7952,86.811,186398.0
2015-11-13 15:20:00,110.34,110.34,110.11,110.13,259580.0,86.8188,86.8188,86.6379,86.6536,259580.0
2015-11-13 15:30:00,110.13,110.25,110.06,110.2,347133.0,86.6536,86.748,86.5985,86.7087,347133.0
2015-11-13 15:40:00,110.19,110.36,110.1,110.14,401274.0,86.7008,86.8346,86.63,86.6615,401274.0
2015-11-13 15:50:00,110.14,110.14,109.91,109.99,795932.0,86.6615,86.6615,86.4805,86.5434,795932.0
2015-11-16 09:30:00,109.85,110.9,109.6,110.32,391168.0,86.4333,87.2595,86.2366,86.8031,391168.0
2015-11-16 09:40:00,110.31,110.62,110.23,110.35,283998.0,86.7952,87.0391,86.7323,86.8267,283998.0
2015-11-16 09:50:00,110.35,110.35,109.8,109.93,221732.0,86.8267,86.8267,86.3939,86.4962,221732.0
2015-11-16 10:00:00,109.93,110.13,109.77,110.05,150696.0,86.4962,86.6536,86.3703,86.5906,150696.0
2015-11-16 10:10:00,110.05,110.21,109.89,110.18,210141.0,86.5906,86.7165,86.4648,86.6929,210141.0
2015-11-16 10:20:00,110.16,110.46,110.12,110.44,194354.0,86.6772,86.9132,86.6457,86.8975,194354.0
2015-11-16 10:30:00,110.42,110.43,110.26,110.39,142851.0,86.8818,86.8896,86.7559,86.8582,142851.0
2015-11-16 10:40:00,110.39,110.56,110.32,110.46,164664.0,86.8582,86.9919,86.8031,86.9132,164664.0
2015-11-16 10:50:00,110.45,110.53,110.25,110.25,166890.0,86.9054,86.9683,86.748,86.748,166890.0
2015-11-16 11:00:00,110.25,110.36,110.17,110.27,127351.0,86.748,86.8346,86.6851,86.7637,127351.0
2015-11-16 11:10:00,110.27,110.47,110.14,110.15,147365.0,86.7637,86.9211,86.6615,86.6693,147365.0
2015-11-16 11:20:00,110.14,110.29,110.11,110.15,113608.0,86.6615,86.7795,86.6379,86.6693,113608.0
2015-11-16 11:30:00,110.15,110.45,110.15,110.36,111231.0,86.6693,86.9054,86.6693,86.8346,111231.0
2015-11-16 11:40:00,110.34,110.43,110.2,110.26,73497.0,86.8188,86.8896,86.7087,86.7559,73497.0
2015-11-16 11:50:00,110.24,110.29,110.1,110.17,77839.0,86.7401,86.7795,86.63,86.6851,77839.0
2015-11-16 12:00:00,110.17,110.29,110.01,110.24,131325.0,86.6851,86.7795,86.5592,86.7401,131325.0
2015-11-16 12:10:00,110.26,110.28,110.01,110.15,126446.0,86.7559,86.7716,86.5592,86.6693,126446.0
2015-11-16 12:20:00,110.18,110.44,110.17,110.33,114386.0,86.6929,86.8975,86.6851,86.811,114386.0
2015-11-16 12:30:00,110.33,110.56,110.33,110.54,129792.0,86.811,86.9919,86.811,86.9762,129792.0
2015-11-16 12:40:00,110.53,110.68,110.43,110.45,105738.0,86.9683,87.0863,86.8896,86.9054,105738.0
2015-11-16 12:50:00,110.45,110.52,110.33,110.47,45968.0,86.9054,86.9605,86.811,86.9211,45968.0
2015-11-16 13:00:00,110.47,110.55,110.4,110.5,61522.0,86.9211,86.9841,86.866,86.9447,61522.0
2015-11-16 13:10:00,110.51,110.61,110.46,110.61,75437.0,86.9526,87.0313,86.9132,87.0313,75437.0
2015-11-16 13:20:00,110.62,110.74,110.61,110.69,63042.0,87.0391,87.1336,87.0313,87.0942,63042.0
2015-11-16 13:30:00,110.69,110.73,110.55,110.57,138637.0,87.0942,87.1257,86.9841,86.9998,138637.0
2015-11-16 13:40:00,110.56,110.73,110.48,110.68,73704.0,86.9919,87.1257,86.929,87.0863,73704.0
2015-11-16 13:50:00,110.71,110.8,110.65,110.8,155779.0,87.11,87.1808,87.0627,87.1808,155779.0
2015-11-16 14:00:00,110.82,110.93,110.7,110.7,113531.0,87.1965,87.2831,87.1021,87.1021,113531.0
2015-11-16 14:10:00,110.71,110.87,110.66,110.8,60904.0,87.11,87.2358,87.0706,87.1808,60904.0
2015-11-16 14:20:00,110.81,110.87,110.74,110.76,75518.0,87.1886,87.2358,87.1336,87.1493,75518.0
2015-11-16 14:30:00,110.76,110.95,110.76,110.88,114472.0,87.1493,87.2988,87.1493,87.2437,114472.0
2015-11-16 14:40:00,110.89,110.95,110.79,110.81,116725.0,87.2516,87.2988,87.1729,87.1886,116725.0
2015-11-16 14:50:00,110.79,110.83,110.68,110.69,112977.0,87.1729,87.2044,87.0863,87.0942,112977.0
2015-11-16 15:00:00,110.7,110.92,110.7,110.84,154309.0,87.1021,87.2752,87.1021,87.2122,154309.0
2015-11-16 15:10:00,110.83,110.92,110.78,110.82,99583.0,87.2044,87.2752,87.165,87.1965,99583.0
2015-11-16 15:20:00,110.83,110.94,110.7,110.86,139361.0,87.2044,87.2909,87.1021,87.228,139361.0
2015-11-16 15:30:00,110.89,111.04,110.88,110.98,137133.0,87.2516,87.3696,87.2437,87.3224,137133.0
2015-11-16 15:40:00,110.97,111.01,110.81,110.86,270565.0,87.3145,87.346,87.1886,87.228,270565.0
2015-11-16 15:50:00,110.87,111.03,110.78,111.01,420070.0,87.2358,87.3617,87.165,87.346,420070.0
2015-11-17 09:30:00,111.04,111.45,110.6,111.04,233089.0,87.3696,87.6922,87.0234,87.3696,233089.0
2015-11-17 09:40:00,111.01,111.09,110.79,110.79,145707.0,87.346,87.409,87.1729,87.1729,145707.0
2015-11-17 09:50:00,110.79,110.88,110.61,110.79,148820.0,87.1729,87.2437,87.0313,87.1729,148820.0
2015-11-17 10:00:00,110.78,110.89,110.63,110.78,149643.0,87.165,87.2516,87.047,87.165,149643.0
2015-11-17 10:10:00,110.77,110.95,110.46,110.56,168874.0,87.1572,87.2988,86.9132,86.9919,168874.0
2015-11-17 10:20:00,110.58,110.88,110.54,110.77,116591.0,87.0077,87.2437,86.9762,87.1572,116591.0
2015-11-17 10:30:00,110.79,111.41,110.75,111.2,124818.0,87.1729,87.6607,87.1414,87.4955,124818.0
2015-11-17 10:40:00,111.22,111.82,111.12,111.78,253258.0,87.5112,87.9833,87.4326,87.9519,253258.0
2015-11-17 10:50:00,111.77,111.8,111.55,111.7,151293.0,87.944,87.9676,87.7709,87.8889,151293.0
2015-11-17 11:00:00,111.71,111.78,111.44,111.45,95160.0,87.8968,87.9519,87.6843,87.6922,95160.0
2015-11-17 11:10:00,111.45,111.47,111.3,111.4,75562.0,87.6922,87.7079,87.5742,87.6529,75562.0
2015-11-17 11:20:00,111.41,111.47,111.29,111.43,71890.0,87.6607,87.7079,87.5663,87.6765,71890.0
2015-11-17 11:30:00,111.42,111.57,111.23,111.25,126076.0,87.6686,87.7866,87.5191,87.5348,126076.0
2015-11-17 11:40:00,111.26,111.44,111.22,111.24,93589.0,87.5427,87.6843,87.5112,87.527,93589.0
2015-11-17 11:50:00,111.24,111.32,111.11,111.3,59282.0,87.527,87.5899,87.4247,87.5742,59282.0
2015-11-17 12:00:00,111.31,111.47,111.24,111.34,102371.0,87.5821,87.7079,87.527,87.6057,102371.0
2015-11-17 12:10:00,111.34,111.5,111.3,111.42,60662.0,87.6057,87.7316,87.5742,87.6686,60662.0
2015-11-17 12:20:00,111.42,111.44,111.23,111.31,48312.0,87.6686,87.6843,87.5191,87.5821,48312.0
2015-11-17 12:30:00,111.32,111.43,111.17,111.23,50975.0,87.5899,87.6765,87.4719,87.5191,50975.0
2015-11-17 12:40:00,111.22,111.22,111.08,111.16,150835.0,87.5112,87.5112,87.4011,87.464,150835.0
2015-11-17 12:50:00,111.16,111.32,111.16,111.29,56949.0,87.464,87.5899,87.464,87.5663,56949.0
2015-11-17 13:00:00,111.28,111.41,111.19,111.34,69690.0,87.5584,87.6607,87.4876,87.6057,69690.0
2015-11-17 13:10:00,111.35,111.43,111.09,111.11,66176.0,87.6135,87.6765,87.409,87.4247,66176.0
2015-11-17 13:20:00,111.12,111.19,110.94,111.08,100536.0,87.4326,87.4876,87.2909,87.4011,100536.0
2015-11-17 13:30:00,111.08,111.21,111.02,111.21,144594.0,87.4011,87.5034,87.3539,87.5034,144594.0
2015-11-17 13:40:00,111.21,111.32,111.14,111.25,90148.0,87.5034,87.5899,87.4483,87.5348,90148.0
2015-11-17 13:50:00,111.24,111.45,111.17,111.45,176741.0,87.527,87.6922,87.4719,87.6922,176741.0
2015-11-17 14:00:00,111.44,111.46,111.3,111.42,116996.0,87.6843,87.7001,87.5742,87.6686,116996.0
2015-11-17 14:10:00,111.41,111.42,111.13,111.14,101188.0,87.6607,87.6686,87.4404,87.4483,101188.0
2015-11-17 14:20:00,111.14,111.2,110.9,110.92,109420.0,87.4483,87.4955,87.2595,87.2752,109420.0
2015-11-17 14:30:00,110.91,111.06,110.82,110.97,120535.0,87.2673,87.3853,87.1965,87.3145,120535.0
2015-11-17 14:40:00,110.98,111.05,110.73,110.89,97801.0,87.3224,87.3775,87.1257,87.2516,97801.0
2015-11-17 14:50:00,110.9,111.17,110.76,111.11,124095.0,87.2595,87.4719,87.1493,87.4247,124095.0
2015-11-17 15:00:00,111.1,111.11,110.94,111.05,142882.0,87.4168,87.4247,87.2909,87.3775,142882.0
2015-11-17 15:10:00,111.05,111.05,110.76,110.76,126400.0,87.3775,87.3775,87.1493,87.1493,126400.0
2015-11-17 15:20:00,110.76,110.92,110.67,110.87,152973.0,87.1493,87.2752,87.0785,87.2358,152973.0
2015-11-17 15:30:00,110.88,111.03,110.78,110.88,144353.0,87.2437,87.3617,87.165,87.2437,144353.0
2015-11-17 15:40:00,110.89,111.18,110.86,110.98,183336.0,87.2516,87.4798,87.228,87.3224,183336.0
2015-11-17 15:50:00,110.97,111.1,110.79,110.91,347066.0,87.3145,87.4168,87.1729,87.2673,347066.0
2015-11-18 09:30:00,111.3,111.49,111.01,111.15,212350.0,87.5742,87.7237,87.346,87.4562,212350.0
2015-11-18 09:40:00,111.12,111.37,110.85,111.28,106702.0,87.4326,87.6293,87.2201,87.5584,106702.0
2015-11-18 09:50:00,111.33,111.54,111.32,111.33,110325.0,87.5978,87.763,87.5899,87.5978,110325.0
2015-11-18 10:00:00,111.35,111.62,111.31,111.59,104707.0,87.6135,87.826,87.5821,87.8024,104707.0
2015-11-18 10:10:00,111.6,111.6,111.18,111.36,69810.0,87.8102,87.8102,87.4798,87.6214,69810.0
2015-11-18 10:20:00,111.35,111.48,111.18,111.22,145214.0,87.6135,87.7158,87.4798,87.5112,145214.0
2015-11-18 10:30:00,111.22,111.33,111.06,111.19,75107.0,87.5112,87.5978,87.3853,87.4876,75107.0
2015-11-18 10:40:00,111.21,111.29,111.1,111.13,113126.0,87.5034,87.5663,87.4168,87.4404,113126.0
2015-11-18 10:50:00,111.17,111.23,110.9,111.0,87711.0,87.4719,87.5191,87.2595,87.3381,87711.0
2015-11-18 11:00:00,110.99,111.03,110.84,110.95,114213.0,87.3303,87.3617,87.2122,87.2988,114213.0
2015-11-18 11:10:00,110.95,111.14,110.87,111.07,96155.0,87.2988,87.4483,87.2358,87.3932,96155.0
2015-11-18 11:20:00,111.08,111.28,111.0,111.22,169689.0,87.4011,87.5584,87.3381,87.5112,169689.0
2015-11-18 11:30:00,111.22,111.47,111.22,111.45,69277.0,87.5112,87.7079,87.5112,87.6922,69277.0
2015-11-18 11:40:00,111.45,111.59,111.43,111.5,89254.0,87.6922,87.8024,87.6765,87.7316,89254.0
2015-11-18 11:50:00,111.5,111.61,111.35,111.36,92021.0,87.7316,87.8181,87.6135,87.6214,92021.0
2015-11-18 12:00:00,111.35,111.5,111.33,111.48,60083.0,87.6135,87.7316,87.5978,87.7158,60083.0
2015-11-18 12:10:00,111.48,111.62,111.43,111.56,75612.0,87.7158,87.826,87.6765,87.7788,75612.0
2015-11-18 12:20:00,111.57,111.63,111.48,111.56,41773.0,87.7866,87.8338,87.7158,87.7788,41773.0
2015-11-18 12:30:00,111.59,111.65,111.48,111.59,52439.0,87.8024,87.8496,87.7158,87.8024,52439.0
2015-11-18 12:40:00,111.57,111.59,111.49,111.54,49403.0,87.7866,87.8024,87.7237,87.763,49403.0
2015-11-18 12:50:00,111.53,111.65,111.52,111.59,45978.0,87.7552,87.8496,87.7473,87.8024,45978.0
2015-11-18 13:00:00,111.59,111.71,111.51,111.71,78897.0,87.8024,87.8968,87.7394,87.8968,78897.0
2015-11-18 13:10:00,111.69,111.81,111.65,111.75,78174.0,87.881,87.9755,87.8496,87.9283,78174.0
2015-11-18 13:20:00,111.76,111.88,111.72,111.76,65877.0,87.9361,88.0305,87.9047,87.9361,65877.0
2015-11-18 13:30:00,111.75,111.77,111.59,111.67,58165.0,87.9283,87.944,87.8024,87.8653,58165.0
2015-11-18 13:40:00,111.66,111.84,111.63,111.78,79247.0,87.8574,87.9991,87.8338,87.9519,79247.0
2015-11-18 13:50:00,111.79,111.86,111.67,111.67,77460.0,87.9597,88.0148,87.8653,87.8653,77460.0
2015-11-18 14:00:00,111.66,111.96,111.5,111.92,150692.0,87.8574,88.0935,87.7316,88.062,150692.0
2015-11-18 14:10:00,111.89,112.13,111.89,111.94,119686.0,88.0384,88.2273,88.0384,88.0778,119686.0
2015-11-18 14:20:00,111.93,112.03,111.88,111.97,147613.0,88.0699,88.1486,88.0305,88.1014,147613.0
2015-11-18 14:30:00,111.96,111.99,111.8,111.83,114374.0,88.0935,88.1171,87.9676,87.9912,114374.0
2015-11-18 14:40:00,111.84,111.96,111.8,111.91,120176.0,87.9991,88.0935,87.9676,88.0542,120176.0
2015-11-18 14:50:00,111.92,112.2,111.89,112.18,144168.0,88.062,88.2823,88.0384,88.2666,144168.0
2015-11-18 15:00:00,112.17,112.19,111.99,112.0,121759.0,88.2587,88.2745,88.1171,88.125,121759.0
2015-11-18 15:10:00,112.0,112.17,111.95,112.13,102075.0,88.125,88.2587,88.0856,88.2273,102075.0
2015-11-18 15:20:00,112.14,112.14,111.96,112.1,103479.0,88.2351,88.2351,88.0935,88.2036,103479.0
2015-11-18 15:30:00,112.11,112.28,112.05,112.25,173726.0,88.2115,88.3453,88.1643,88.3217,173726.0
2015-11-18 15:40:00,112.25,112.48,112.15,112.35,204499.0,88.3217,88.5026,88.243,88.4004,204499.0
2015-11-18 15:50:00,112.36,112.59,112.28,112.53,482281.0,88.4082,88.5892,88.3453,88.542,482281.0
2015-11-19 09:30:00,112.53,112.9,112.3,112.67,311481.0,88.542,88.8331,88.361,88.6521,311481.0
2015-11-19 09:40:00,112.68,112.98,112.62,112.89,126192.0,88.66,88.8961,88.6128,88.8252,126192.0
2015-11-19 09:50:00,112.89,113.05,112.84,113.0,121512.0,88.8252,88.9511,88.7859,88.9118,121512.0
2015-11-19 10:00:00,113.02,113.31,112.94,113.19,164535.0,88.9275,89.1557,88.8646,89.0613,164535.0
2015-11-19 10:10:00,113.17,113.23,112.96,113.13,170851.0,89.0456,89.0928,88.8803,89.0141,170851.0
2015-11-19 10:20:00,113.15,113.35,113.09,113.24,100788.0,89.0298,89.1872,88.9826,89.1006,100788.0
2015-11-19 10:30:00,113.25,113.39,113.12,113.32,209335.0,89.1085,89.2187,89.0062,89.1636,209335.0
2015-11-19 10:40:00,113.31,113.41,113.25,113.36,97280.0,89.1557,89.2344,89.1085,89.1951,97280.0
2015-11-19 10:50:00,113.36,113.53,113.24,113.53,117678.0,89.1951,89.3288,89.1006,89.3288,117678.0
2015-11-19 11:00:00,113.53,113.71,113.31,113.56,142827.0,89.3288,89.4704,89.1557,89.3524,142827.0
2015-11-19 11:10:00,113.54,113.63,113.41,113.6,80128.0,89.3367,89.4075,89.2344,89.3839,80128.0
2015-11-19 11:20:00,113.62,113.69,113.54,113.65,117676.0,89.3996,89.4547,89.3367,89.4232,117676.0
2015-11-19 11:30:00,113.64,113.7,113.45,113.57,84115.0,89.4154,89.4626,89.2659,89.3603,84115.0
2015-11-19 11:40:00,113.57,113.67,113.39,113.4,82833.0,89.3603,89.439,89.2187,89.2265,82833.0
2015-11-19 11:50:00,113.41,113.53,113.38,113.45,82078.0,89.2344,89.3288,89.2108,89.2659,82078.0
2015-11-19 12:00:00,113.47,113.54,113.41,113.43,63712.0,89.2816,89.3367,89.2344,89.2501,63712.0
2015-11-19 12:10:00,113.44,113.56,113.43,113.53,57285.0,89.258,89.3524,89.2501,89.3288,57285.0
2015-11-19 12:20:00,113.52,113.53,113.44,113.49,97806.0,89.3209,89.3288,89.258,89.2973,97806.0
2015-11-19 12:30:00,113.48,113.52,113.31,113.33,80745.0,89.2895,89.3209,89.1557,89.1714,80745.0
2015-11-19 12:40:00,113.33,113.38,113.25,113.32,95440.0,89.1714,89.2108,89.1085,89.1636,95440.0
2015-11-19 12:50:00,113.31,113.52,113.31,113.51,77962.0,89.1557,89.3209,89.1557,89.3131,77962.0
2015-11-19 13:00:00,113.53,113.56,113.5,113.54,43270.0,89.3288,89.3524,89.3052,89.3367,43270.0
2015-11-19 13:10:00,113.54,113.69,113.53,113.69,153516.0,89.3367,89.4547,89.3288,89.4547,153516.0
2015-11-19 13:20:00,113.68,113.68,113.52,113.56,64603.0,89.4468,89.4468,89.3209,89.3524,64603.0
2015-11-19 13:30:00,113.56,113.56,113.39,113.45,71835.0,89.3524,89.3524,89.2187,89.2659,71835.0
2015-11-19 13:40:00,113.45,113.48,113.24,113.25,95121.0,89.2659,89.2895,89.1006,89.1085,95121.0
2015-11-19 13:50:00,113.25,113.41,113.23,113.39,78150.0,89.1085,89.2344,89.0928,89.2187,78150.0
2015-11-19 14:00:00,113.39,113.48,113.38,113.42,120080.0,89.2187,89.2895,89.2108,89.2423,120080.0
2015-11-19 14:10:00,113.42,113.46,113.28,113.3,285798.0,89.2423,89.2737,89.1321,89.1478,285798.0
2015-11-19 14:20:00,113.3,113.48,113.29,113.46,81294.0,89.1478,89.2895,89.14,89.2737,81294.0
2015-11-19 14:30:00,113.44,113.5,113.33,113.39,66407.0,89.258,89.3052,89.1714,89.2187,66407.0
2015-11-19 14:40:00,113.39,113.46,113.34,113.42,61112.0,89.2187,89.2737,89.1793,89.2423,61112.0
2015-11-19 14:50:00,113.41,113.45,113.39,113.41,72214.0,89.2344,89.2659,89.2187,89.2344,72214.0
2015-11-19 15:00:00,113.4,113.42,113.31,113.34,72427.0,89.2265,89.2423,89.1557,89.1793,72427.0
2015-11-19 15:10:00,113.33,113.35,113.26,113.34,110172.0,89.1714,89.1872,89.1164,89.1793,110172.0
2015-11-19 15:20:00,113.34,113.57,113.31,113.55,202307.0,89.1793,89.3603,89.1557,89.3446,202307.0
2015-11-19 15:30:00,113.55,113.55,113.34,113.41,125553.0,89.3446,89.3446,89.1793,89.2344,125553.0
2015-11-19 15:40:00,113.41,113.46,113.33,113.42,185538.0,89.2344,89.2737,89.1714,89.2423,185538.0
2015-11-19 15:50:00,113.42,113.45,113.29,113.33,245119.0,89.2423,89.2659,89.14,89.1714,245119.0
2015-11-20 09:30:00,113.36,113.65,113.19,113.46,548130.0,89.1951,89.4232,89.0613,89.2737,548130.0
2015-11-20 09:40:00,113.49,113.62,113.4,113.56,167877.0,89.2973,89.3996,89.2265,89.3524,167877.0
2015-11-20 09:50:00,113.54,113.85,113.54,113.74,109800.0,89.3367,89.5806,89.3367,89.494,109800.0
2015-11-20 10:00:00,113.75,113.96,113.65,113.92,94921.0,89.5019,89.6672,89.4232,89.6357,94921.0
2015-11-20 10:10:00,113.91,114.03,113.84,113.93,132301.0,89.6278,89.7222,89.5727,89.6435,132301.0
2015-11-20 10:20:00,113.94,114.08,113.92,113.99,132662.0,89.6514,89.7616,89.6357,89.6908,132662.0
2015-11-20 10:30:00,114.0,114.06,113.88,113.89,66990.0,89.6986,89.7458,89.6042,89.6121,66990.0
2015-11-20 10:40:00,113.89,113.92,113.75,113.91,133965.0,89.6121,89.6357,89.5019,89.6278,133965.0
2015-11-20 10:50:00,113.91,114.05,113.86,113.93,72055.0,89.6278,89.738,89.5885,89.6435,72055.0
2015-11-20 11:00:00,113.93,113.98,113.8,113.81,78921.0,89.6435,89.6829,89.5413,89.5491,78921.0
2015-11-20 11:10:00,113.8,113.95,113.76,113.89,71205.0,89.5413,89.6593,89.5098,89.6121,71205.0
2015-11-20 11:20:00,113.9,113.93,113.78,113.81,86060.0,89.6199,89.6435,89.5255,89.5491,86060.0
2015-11-20 11:30:00,113.82,113.82,113.69,113.71,112798.0,89.557,89.557,89.4547,89.4704,112798.0
2015-11-20 11:40:00,113.69,113.79,113.65,113.7,68855.0,89.4547,89.5334,89.4232,89.4626,68855.0
2015-11-20 11:50:00,113.7,113.83,113.66,113.83,77902.0,89.4626,89.5649,89.4311,89.5649,77902.0
2015-11-20 12:00:00,113.83,113.9,113.73,113.9,81128.0,89.5649,89.6199,89.4862,89.6199,81128.0
2015-11-20 12:10:00,113.91,113.99,113.86,113.92,95104.0,89.6278,89.6908,89.5885,89.6357,95104.0
2015-11-20 12:20:00,113.91,114.01,113.86,113.87,81057.0,89.6278,89.7065,89.5885,89.5963,81057.0
2015-11-20 12:30:00,113.87,113.95,113.77,113.8,89884.0,89.5963,89.6593,89.5177,89.5413,89884.0
2015-11-20 12:40:00,113.8,113.94,113.78,113.91,55873.0,89.5413,89.6514,89.5255,89.6278,55873.0
2015-11-20 12:50:00,113.92,114.09,113.83,113.93,87385.0,89.6357,89.7694,89.5649,89.6435,87385.0
2015-11-20 13:00:00,113.96,114.09,113.9,113.91,98087.0,89.6672,89.7694,89.6199,89.6278,98087.0
2015-11-20 13:10:00,113.91,113.98,113.88,113.93,81330.0,89.6278,89.6829,89.6042,89.6435,81330.0
2015-11-20 13:20:00,113.93,114.01,113.84,113.86,83096.0,89.6435,89.7065,89.5727,89.5885,83096.0
2015-11-20 13:30:00,113.87,113.89,113.76,113.86,104158.0,89.5963,89.6121,89.5098,89.5885,104158.0
2015-11-20 13:40:00,113.86,114.0,113.84,114.0,65029.0,89.5885,89.6986,89.5727,89.6986,65029.0
2015-11-20 13:50:00,113.98,114.09,113.93,114.07,77302.0,89.6829,89.7694,89.6435,89.7537,77302.0
2015-11-20 14:00:00,114.08,114.17,114.05,114.09,80906.0,89.7616,89.8324,89.738,89.7694,80906.0
2015-11-20 14:10:00,114.09,114.1,113.76,113.86,94818.0,89.7694,89.7773,89.5098,89.5885,94818.0
2015-11-20 14:20:00,113.85,113.97,113.75,113.78,96060.0,89.5806,89.675,89.5019,89.5255,96060.0
2015-11-20 14:30:00,113.78,113.91,113.73,113.79,101544.0,89.5255,89.6278,89.4862,89.5334,101544.0
2015-11-20 14:40:00,113.79,113.9,113.75,113.89,84878.0,89.5334,89.6199,89.5019,89.6121,84878.0
2015-11-20 14:50:00,113.88,113.92,113.66,113.73,116090.0,89.6042,89.6357,89.4311,89.4862,116090.0
2015-11-20 15:00:00,113.74,113.8,113.65,113.77,101142.0,89.494,89.5413,89.4232,89.5177,101142.0
2015-11-20 15:10:00,113.77,113.92,113.74,113.84,139354.0,89.5177,89.6357,89.494,89.5727,139354.0
2015-11-20 15:20:00,113.84,113.91,113.8,113.9,115614.0,89.5727,89.6278,89.5413,89.6199,115614.0
2015-11-20 15:30:00,113.91,114.03,113.88,113.95,176288.0,89.6278,89.7222,89.6042,89.6593,176288.0
2015-11-20 15:40:00,113.95,114.08,113.95,114.04,242935.0,89.6593,89.7616,89.6593,89.7301,242935.0
2015-11-20 15:50:00,114.04,114.05,113.79,113.95,521612.0,89.7301,89.738,89.5334,89.6593,521612.0
2015-11-23 09:30:00,114.01,114.43,113.91,114.31,165469.0,89.7065,90.037,89.6278,89.9425,165469.0
2015-11-23 09:40:00,114.32,114.84,114.31,114.81,137438.0,89.9504,90.3596,89.9425,90.336,137438.0
2015-11-23 09:50:00,114.8,114.9,114.17,114.52,179414.0,90.3281,90.4068,89.8324,90.1078,179414.0
2015-11-23 10:00:00,114.51,114.53,114.27,114.38,125110.0,90.0999,90.1156,89.9111,89.9976,125110.0
2015-11-23 10:10:00,114.4,114.62,114.31,114.45,96727.0,90.0134,90.1865,89.9425,90.0527,96727.0
2015-11-23 10:20:00,114.45,114.45,114.09,114.12,77001.0,90.0527,90.0527,89.7694,89.793,77001.0
2015-11-23 10:30:00,114.12,114.47,114.08,114.39,126879.0,89.793,90.0684,89.7616,90.0055,126879.0
2015-11-23 10:40:00,114.39,114.66,114.38,114.65,91008.0,90.0055,90.2179,89.9976,90.2101,91008.0
2015-11-23 10:50:00,114.65,114.66,114.38,114.4,120334.0,90.2101,90.2179,89.9976,90.0134,120334.0
2015-11-23 11:00:00,114.39,114.44,114.23,114.36,97444.0,90.0055,90.0448,89.8796,89.9819,97444.0
2015-11-23 11:10:00,114.36,114.45,114.34,114.36,94637.0,89.9819,90.0527,89.9661,89.9819,94637.0
2015-11-23 11:20:00,114.37,114.4,114.22,114.3,99259.0,89.9898,90.0134,89.8717,89.9347,99259.0
2015-11-23 11:30:00,114.3,114.4,114.21,114.28,92904.0,89.9347,90.0134,89.8639,89.9189,92904.0
2015-11-23 11:40:00,114.29,114.35,114.21,114.24,82964.0,89.9268,89.974,89.8639,89.8875,82964.0
2015-11-23 11:50:00,114.26,114.49,114.26,114.4,46003.0,89.9032,90.0842,89.9032,90.0134,46003.0
2015-11-23 12:00:00,114.41,114.43,114.29,114.38,59875.0,90.0212,90.037,89.9268,89.9976,59875.0
2015-11-23 12:10:00,114.37,114.44,114.34,114.39,69990.0,89.9898,90.0448,89.9661,90.0055,69990.0
2015-11-23 12:20:00,114.38,114.45,114.31,114.36,69847.0,89.9976,90.0527,89.9425,89.9819,69847.0
2015-11-23 12:30:00,114.36,114.45,114.33,114.44,74729.0,89.9819,90.0527,89.9583,90.0448,74729.0
2015-11-23 12:40:00,114.45,114.47,114.36,114.41,33873.0,90.0527,90.0684,89.9819,90.0212,33873.0
2015-11-23 12:50:00,114.39,114.56,114.39,114.49,87911.0,90.0055,90.1393,90.0055,90.0842,87911.0
2015-11-23 13:00:00,114.48,114.5,114.44,114.46,41843.0,90.0763,90.092,90.0448,90.0606,41843.0
2015-11-23 13:10:00,114.45,114.48,114.41,114.44,54318.0,90.0527,90.0763,90.0212,90.0448,54318.0
2015-11-23 13:20:00,114.44,114.48,114.37,114.41,38694.0,90.0448,90.0763,89.9898,90.0212,38694.0
2015-11-23 13:30:00,114.41,114.52,114.4,114.51,50559.0,90.0212,90.1078,90.0134,90.0999,50559.0
2015-11-23 13:40:00,114.51,114.54,114.41,114.42,46263.0,90.0999,90.1235,90.0212,90.0291,46263.0
2015-11-23 13:50:00,114.43,114.46,114.32,114.32,56056.0,90.037,90.0606,89.9504,89.9504,56056.0
2015-11-23 14:00:00,114.31,114.34,114.12,114.21,97450.0,89.9425,89.9661,89.793,89.8639,97450.0
2015-11-23 14:10:00,114.2,114.26,114.15,114.17,60729.0,89.856,89.9032,89.8167,89.8324,60729.0
2015-11-23 14:20:00,114.17,114.21,114.11,114.2,43842.0,89.8324,89.8639,89.7852,89.856,43842.0
2015-11-23 14:30:00,114.2,114.3,114.18,114.26,75536.0,89.856,89.9347,89.8403,89.9032,75536.0
2015-11-23 14:40:00,114.26,114.37,114.24,114.37,63447.0,89.9032,89.9898,89.8875,89.9898,63447.0
2015-11-23 14:50:00,114.37,114.54,114.37,114.54,71100.0,89.9898,90.1235,89.9898,90.1235,71100.0
2015-11-23 15:00:00,114.54,114.57,114.42,114.5,63533.0,90.1235,90.1471,90.0291,90.092,63533.0
2015-11-23 15:10:00,114.5,114.56,114.45,114.53,75587.0,90.092,90.1393,90.0527,90.1156,75587.0
2015-11-23 15:20:00,114.52,114.57,114.46,114.49,93238.0,90.1078,90.1471,90.0606,90.0842,93238.0
2015-11-23 15:30:00,114.49,114.59,114.49,114.52,115524.0,90.0842,90.1629,90.0842,90.1078,115524.0
2015-11-23 15:40:00,114.53,114.55,114.48,114.51,176561.0,90.1156,90.1314,90.0763,90.0999,176561.0
2015-11-23 15:50:00,114.52,114.61,114.37,114.6,337364.0,90.1078,90.1786,89.9898,90.1707,337364.0
2015-11-24 09:30:00,113.9,114.28,113.88,114.03,158993.0,89.6199,89.9189,89.6042,89.7222,158993.0
2015-11-24 09:40:00,114.07,114.07,113.76,114.01,124188.0,89.7537,89.7537,89.5098,89.7065,124188.0
2015-11-24 09:50:00,114.01,114.13,113.92,114.09,107426.0,89.7065,89.8009,89.6357,89.7694,107426.0
2015-11-24 10:00:00,114.12,114.19,113.98,114.06,111797.0,89.793,89.8481,89.6829,89.7458,111797.0
2015-11-24 10:10:00,114.07,114.12,113.82,113.86,122955.0,89.7537,89.793,89.557,89.5885,122955.0
2015-11-24 10:20:00,113.86,113.91,113.5,113.57,184997.0,89.5885,89.6278,89.3052,89.3603,184997.0
2015-11-24 10:30:00,113.58,113.63,113.41,113.55,158353.0,89.3682,89.4075,89.2344,89.3446,158353.0
2015-11-24 10:40:00,113.53,113.6,113.36,113.41,127774.0,89.3288,89.3839,89.1951,89.2344,127774.0
2015-11-24 10:50:00,113.44,113.68,113.41,113.64,115835.0,89.258,89.4468,89.2344,89.4154,115835.0
2015-11-24 11:00:00,113.65,113.85,113.52,113.85,110203.0,89.4232,89.5806,89.3209,89.5806,110203.0
2015-11-24 11:10:00,113.85,113.85,113.65,113.66,103223.0,89.5806,89.5806,89.4232,89.4311,103223.0
2015-11-24 11:20:00,113.65,113.99,113.65,113.97,111972.0,89.4232,89.6908,89.4232,89.675,111972.0
2015-11-24 11:30:00,113.99,114.23,113.97,114.15,80338.0,89.6908,89.8796,89.675,89.8167,80338.0
2015-11-24 11:40:00,114.16,114.17,114.04,114.13,61258.0,89.8245,89.8324,89.7301,89.8009,61258.0
2015-11-24 11:50:00,114.14,114.39,114.12,114.34,85315.0,89.8088,90.0055,89.793,89.9661,85315.0
2015-11-24 12:00:00,114.35,114.46,114.24,114.26,71588.0,89.974,90.0606,89.8875,89.9032,71588.0
2015-11-24 12:10:00,114.26,114.36,114.11,114.12,70294.0,89.9032,89.9819,89.7852,89.793,70294.0
2015-11-24 12:20:00,114.12,114.21,114.07,114.21,49952.0,89.793,89.8639,89.7537,89.8639,49952.0
2015-11-24 12:30:00,114.21,114.23,114.14,114.17,59937.0,89.8639,89.8796,89.8088,89.8324,59937.0
2015-11-24 12:40:00,114.18,114.2,114.08,114.1,37656.0,89.8403,89.856,89.7616,89.7773,37656.0
2015-11-24 12:50:00,114.1,114.17,114.08,114.12,30970.0,89.7773,89.8324,89.7616,89.793,30970.0
2015-11-24 13:00:00,114.14,114.3,114.13,114.23,52102.0,89.8088,89.9347,89.8009,89.8796,52102.0
2015-11-24 13:10:00,114.25,114.26,114.16,114.22,48019.0,89.8953,89.9032,89.8245,89.8717,48019.0
2015-11-24 13:20:00,114.24,114.42,114.23,114.36,39532.0,89.8875,90.0291,89.8796,89.9819,39532.0
2015-11-24 13:30:00,114.36,114.5,114.32,114.43,86206.0,89.9819,90.092,89.9504,90.037,86206.0
2015-11-24 13:40:00,114.43,114.5,114.43,114.48,54068.0,90.037,90.092,90.037,90.0763,54068.0
2015-11-24 13:50:00,114.48,114.54,114.46,114.52,51501.0,90.0763,90.1235,90.0606,90.1078,51501.0
2015-11-24 14:00:00,114.54,114.56,114.4,114.48,65048.0,90.1235,90.1393,90.0134,90.0763,65048.0
2015-11-24 14:10:00,114.49,114.49,114.18,114.28,40476.0,90.0842,90.0842,89.8403,89.9189,40476.0
2015-11-24 14:20:00,114.29,114.33,114.17,114.26,59980.0,89.9268,89.9583,89.8324,89.9032,59980.0
2015-11-24 14:30:00,114.28,114.38,114.22,114.32,55206.0,89.9189,89.9976,89.8717,89.9504,55206.0
2015-11-24 14:40:00,114.32,114.36,114.29,114.31,33666.0,89.9504,89.9819,89.9268,89.9425,33666.0
2015-11-24 14:50:00,114.31,114.43,114.3,114.35,48195.0,89.9425,90.037,89.9347,89.974,48195.0
2015-11-24 15:00:00,114.35,114.48,114.27,114.47,58490.0,89.974,90.0763,89.9111,90.0684,58490.0
2015-11-24 15:10:00,114.46,114.5,114.36,114.36,73494.0,90.0606,90.092,89.9819,89.9819,73494.0
2015-11-24 15:20:00,114.36,114.42,114.32,114.33,88232.0,89.9819,90.0291,89.9504,89.9583,88232.0
2015-11-24 15:30:00,114.32,114.37,114.02,114.07,216533.0,89.9504,89.9898,89.7144,89.7537,216533.0
2015-11-24 15:40:00,114.07,114.17,113.96,114.02,339277.0,89.7537,89.8324,89.6672,89.7144,339277.0
2015-11-24 15:50:00,114.02,114.3,113.97,114.28,756835.0,89.7144,89.9347,89.675,89.9189,756835.0
2015-11-25 09:30:00,114.27,114.6,113.97,114.26,161100.0,89.9111,90.1707,89.675,89.9032,161100.0
2015-11-25 09:40:00,114.27,114.36,113.95,114.18,142109.0,89.9111,89.9819,89.6593,89.8403,142109.0
2015-11-25 09:50:00,114.17,114.41,114.12,114.3,176165.0,89.8324,90.0212,89.793,89.9347,176165.0
2015-11-25 10:00:00,114.29,114.4,114.18,114.24,90381.0,89.9268,90.0134,89.8403,89.8875,90381.0
2015-11-25 10:10:00,114.25,114.42,114.21,114.37,94216.0,89.8953,90.0291,89.8639,89.9898,94216.0
2015-11-25 10:20:00,114.38,114.52,114.33,114.46,147772.0,89.9976,90.1078,89.9583,90.0606,147772.0
2015-11-25 10:30:00,114.47,114.69,114.45,114.63,104340.0,90.0684,90.2415,90.0527,90.1943,104340.0
2015-11-25 10:40:00,114.63,114.85,114.63,114.84,107831.0,90.1943,90.3674,90.1943,90.3596,107831.0
2015-11-25 10:50:00,114.84,114.85,114.67,114.67,174200.0,90.3596,90.3674,90.2258,90.2258,174200.0
2015-11-25 11:00:00,114.67,114.86,114.59,114.86,122202.0,90.2258,90.3753,90.1629,90.3753,122202.0
2015-11-25 11:10:00,114.85,114.86,114.74,114.82,80952.0,90.3674,90.3753,90.2809,90.3438,80952.0
2015-11-25 11:20:00,114.81,114.92,114.61,114.64,84919.0,90.336,90.4225,90.1786,90.2022,84919.0
2015-11-25 11:30:00,114.65,114.66,114.47,114.55,66343.0,90.2101,90.2179,90.0684,90.1314,66343.0
2015-11-25 11:40:00,114.54,114.63,114.1,114.49,211511.0,90.1235,90.1943,89.7773,90.0842,211511.0
2015-11-25 11:50:00,114.49,114.5,114.39,114.39,38339.0,90.0842,90.092,90.0055,90.0055,38339.0
2015-11-25 12:00:00,114.39,114.55,114.38,114.5,48963.0,90.0055,90.1314,89.9976,90.092,48963.0
2015-11-25 12:10:00,114.5,114.6,114.45,114.49,95313.0,90.092,90.1707,90.0527,90.0842,95313.0
2015-11-25 12:20:00,114.48,114.52,114.38,114.43,33905.0,90.0763,90.1078,89.9976,90.037,33905.0
2015-11-25 12:30:00,114.44,114.57,114.41,114.54,50298.0,90.0448,90.1471,90.0212,90.1235,50298.0
2015-11-25 12:40:00,114.54,114.58,114.49,114.52,31253.0,90.1235,90.155,90.0842,90.1078,31253.0
2015-11-25 12:50:00,114.52,114.58,114.46,114.48,28700.0,90.1078,90.155,90.0606,90.0763,28700.0
2015-11-25 13:00:00,114.48,114.55,114.42,114.42,60479.0,90.0763,90.1314,90.0291,90.0291,60479.0
2015-11-25 13:10:00,114.42,114.48,114.39,114.46,44879.0,90.0291,90.0763,90.0055,90.0606,44879.0
2015-11-25 13:20:00,114.46,114.5,114.36,114.5,111973.0,90.0606,90.092,89.9819,90.092,111973.0
2015-11-25 13:30:00,114.49,114.55,114.44,114.51,56056.0,90.0842,90.1314,90.0448,90.0999,56056.0
2015-11-25 13:40:00,114.5,114.57,114.44,114.56,47104.0,90.092,90.1471,90.0448,90.1393,47104.0
2015-11-25 13:50:00,114.56,114.63,114.51,114.53,33122.0,90.1393,90.1943,90.0999,90.1156,33122.0
2015-11-25 14:00:00,114.53,114.57,114.49,114.51,43392.0,90.1156,90.1471,90.0842,90.0999,43392.0
2015-11-25 14:10:00,114.51,114.54,114.47,114.53,37841.0,90.0999,90.1235,90.0684,90.1156,37841.0
2015-11-25 14:20:00,114.54,114.55,114.45,114.48,49499.0,90.1235,90.1314,90.0527,90.0763,49499.0
2015-11-25 14:30:00,114.48,114.52,114.41,114.45,91105.0,90.0763,90.1078,90.0212,90.0527,91105.0
2015-11-25 14:40:00,114.44,114.46,114.37,114.45,50355.0,90.0448,90.0606,89.9898,90.0527,50355.0
2015-11-25 14:50:00,114.46,114.47,114.38,114.44,40328.0,90.0606,90.0684,89.9976,90.0448,40328.0
2015-11-25 15:00:00,114.44,114.49,114.43,114.45,56803.0,90.0448,90.0842,90.037,90.0527,56803.0
2015-11-25 15:10:00,114.46,114.56,114.44,114.5,82357.0,90.0606,90.1393,90.0448,90.092,82357.0
2015-11-25 15:20:00,114.5,114.5,114.42,114.46,144626.0,90.092,90.092,90.0291,90.0606,144626.0
2015-11-25 15:30:00,114.46,114.47,114.39,114.4,163823.0,90.0606,90.0684,90.0055,90.0134,163823.0
2015-11-25 15:40:00,114.39,114.42,114.28,114.38,154855.0,90.0055,90.0291,89.9189,89.9976,154855.0
2015-11-25 15:50:00,114.39,114.4,114.27,114.38,553745.0,90.0055,90.0134,89.9111,89.9976,553745.0
2015-11-27 09:30:00,113.71,114.3,113.53,114.24,220331.0,90.1675,90.6354,90.0248,90.5878,220331.0
2015-11-27 09:40:00,114.24,114.31,114.03,114.18,140346.0,90.5878,90.6433,90.4213,90.5402,140346.0
2015-11-27 09:50:00,114.18,114.33,114.04,114.11,102358.0,90.5402,90.6592,90.4292,90.4847,102358.0
2015-11-27 10:00:00,114.12,114.14,113.89,114.09,123928.0,90.4926,90.5085,90.3103,90.4689,123928.0
2015-11-27 10:10:00,114.09,114.19,113.97,114.15,70174.0,90.4689,90.5482,90.3737,90.5164,70174.0
2015-11-27 10:20:00,114.16,114.39,114.15,114.35,122615.0,90.5244,90.7067,90.5164,90.675,122615.0
2015-11-27 10:30:00,114.34,114.35,114.21,114.23,66299.0,90.6671,90.675,90.564,90.5799,66299.0
2015-11-27 10:40:00,114.23,114.33,114.15,114.16,62140.0,90.5799,90.6592,90.5164,90.5244,62140.0
2015-11-27 10:50:00,114.15,114.2,114.06,114.13,57384.0,90.5164,90.5561,90.4451,90.5006,57384.0
2015-11-27 11:00:00,114.14,114.2,114.1,114.18,77162.0,90.5085,90.5561,90.4768,90.5402,77162.0
2015-11-27 11:10:00,114.18,114.36,114.14,114.32,84537.0,90.5402,90.683,90.5085,90.6512,84537.0
2015-11-27 11:20:00,114.32,114.38,114.3,114.3,61938.0,90.6512,90.6988,90.6354,90.6354,61938.0
2015-11-27 11:30:00,114.3,114.39,114.27,114.31,58916.0,90.6354,90.7067,90.6116,90.6433,58916.0
2015-11-27 11:40:00,114.31,114.32,114.16,114.22,54738.0,90.6433,90.6512,90.5244,90.5719,54738.0
2015-11-27 11:50:00,114.23,114.23,114.08,114.11,51613.0,90.5799,90.5799,90.4609,90.4847,51613.0
2015-11-27 12:00:00,114.11,114.19,114.07,114.08,46531.0,90.4847,90.5482,90.453,90.4609,46531.0
2015-11-27 12:10:00,114.07,114.18,114.01,114.18,54912.0,90.453,90.5402,90.4054,90.5402,54912.0
2015-11-27 12:20:00,114.17,114.19,114.03,114.06,65038.0,90.5323,90.5482,90.4213,90.4451,65038.0
2015-11-27 12:30:00,114.07,114.12,113.98,114.11,80106.0,90.453,90.4926,90.3816,90.4847,80106.0
2015-11-27 12:40:00,114.11,114.27,114.1,114.23,129926.0,90.4847,90.6116,90.4768,90.5799,129926.0
2015-11-27 12:50:00,114.23,114.25,114.17,114.23,144599.0,90.5799,90.5957,90.5323,90.5799,144599.0
2015-11-30 09:30:00,114.38,114.49,113.84,113.85,196246.0,90.6988,90.786,90.2706,90.2786,196246.0
2015-11-30 09:40:00,113.87,114.17,113.69,113.85,152820.0,90.2944,90.5323,90.1517,90.2786,152820.0
2015-11-30 09:50:00,113.82,114.17,113.74,114.07,105672.0,90.2548,90.5323,90.1913,90.453,105672.0
2015-11-30 10:00:00,114.07,114.21,113.87,114.12,114963.0,90.453,90.564,90.2944,90.4926,114963.0
2015-11-30 10:10:00,114.12,114.3,114.01,114.26,179608.0,90.4926,90.6354,90.4054,90.6037,179608.0
2015-11-30 10:20:00,114.26,114.49,114.22,114.31,112079.0,90.6037,90.786,90.5719,90.6433,112079.0
2015-11-30 10:30:00,114.32,114.4,114.21,114.3,150622.0,90.6512,90.7147,90.564,90.6354,150622.0
2015-11-30 10:40:00,114.3,114.38,114.17,114.24,81125.0,90.6354,90.6988,90.5323,90.5878,81125.0
2015-11-30 10:50:00,114.24,114.29,114.13,114.16,74422.0,90.5878,90.6275,90.5006,90.5244,74422.0
2015-11-30 11:00:00,114.15,114.32,114.07,114.31,56919.0,90.5164,90.6512,90.453,90.6433,56919.0
2015-11-30 11:10:00,114.32,114.36,114.12,114.14,63167.0,90.6512,90.683,90.4926,90.5085,63167.0
2015-11-30 11:20:00,114.14,114.19,113.92,113.92,69517.0,90.5085,90.5482,90.3341,90.3341,69517.0
2015-11-30 11:30:00,113.93,113.94,113.81,113.86,82446.0,90.342,90.3499,90.2468,90.2865,82446.0
2015-11-30 11:40:00,113.85,113.88,113.75,113.78,108708.0,90.2786,90.3023,90.1993,90.223,108708.0
2015-11-30 11:50:00,113.77,113.83,113.66,113.68,223008.0,90.2151,90.2627,90.1279,90.1437,223008.0
2015-11-30 12:00:00,113.67,113.8,113.56,113.77,196127.0,90.1358,90.2389,90.0486,90.2151,196127.0
2015-11-30 12:10:00,113.76,113.88,113.6,113.87,100460.0,90.2072,90.3023,90.0803,90.2944,100460.0
2015-11-30 12:20:00,113.87,113.94,113.83,113.91,70609.0,90.2944,90.3499,90.2627,90.3261,70609.0
2015-11-30 12:30:00,113.91,113.93,113.81,113.9,56504.0,90.3261,90.342,90.2468,90.3182,56504.0
2015-11-30 12:40:00,113.9,113.9,113.81,113.86,64627.0,90.3182,90.3182,90.2468,90.2865,64627.0
2015-11-30 12:50:00,113.85,113.97,113.83,113.93,60259.0,90.2786,90.3737,90.2627,90.342,60259.0
2015-11-30 13:00:00,113.92,114.03,113.89,113.98,57320.0,90.3341,90.4213,90.3103,90.3816,57320.0
2015-11-30 13:10:00,113.97,114.02,113.94,113.96,58488.0,90.3737,90.4134,90.3499,90.3658,58488.0
2015-11-30 13:20:00,113.95,114.14,113.9,114.13,68436.0,90.3578,90.5085,90.3182,90.5006,68436.0
2015-11-30 13:30:00,114.12,114.17,114.06,114.14,65285.0,90.4926,90.5323,90.4451,90.5085,65285.0
2015-11-30 13:40:00,114.15,114.2,114.1,114.17,60424.0,90.5164,90.5561,90.4768,90.5323,60424.0
2015-11-30 13:50:00,114.17,114.22,114.11,114.2,85888.0,90.5323,90.5719,90.4847,90.5561,85888.0
2015-11-30 14:00:00,114.21,114.22,114.15,114.21,76025.0,90.564,90.5719,90.5164,90.564,76025.0
2015-11-30 14:10:00,114.21,114.32,114.18,114.31,79576.0,90.564,90.6512,90.5402,90.6433,79576.0
2015-11-30 14:20:00,114.31,114.31,114.2,114.31,73076.0,90.6433,90.6433,90.5561,90.6433,73076.0
2015-11-30 14:30:00,114.3,114.35,114.17,114.33,90238.0,90.6354,90.675,90.5323,90.6592,90238.0
2015-11-30 14:40:00,114.34,114.4,114.24,114.3,54970.0,90.6671,90.7147,90.5878,90.6354,54970.0
2015-11-30 14:50:00,114.31,114.4,114.3,114.3,109824.0,90.6433,90.7147,90.6354,90.6354,109824.0
2015-11-30 15:00:00,114.3,114.38,114.27,114.38,148595.0,90.6354,90.6988,90.6116,90.6988,148595.0
2015-11-30 15:10:00,114.38,114.44,114.26,114.26,163168.0,90.6988,90.7464,90.6037,90.6037,163168.0
2015-11-30 15:20:00,114.26,114.26,114.06,114.14,144476.0,90.6037,90.6037,90.4451,90.5085,144476.0
2015-11-30 15:30:00,114.14,114.32,114.1,114.16,146918.0,90.5085,90.6512,90.4768,90.5244,146918.0
2015-11-30 15:40:00,114.17,114.2,113.95,114.11,320938.0,90.5323,90.5561,90.3578,90.4847,320938.0
2015-11-30 15:50:00,114.1,114.3,113.96,114.25,577223.0,90.4768,90.6354,90.3658,90.5957,577223.0
2015-12-01 09:30:00,114.52,114.8,114.38,114.61,227375.0,90.8098,91.0319,90.6988,90.8812,227375.0
2015-12-01 09:40:00,114.64,114.86,114.62,114.71,157932.0,90.905,91.0794,90.8891,90.9605,157932.0
2015-12-01 09:50:00,114.75,114.93,114.73,114.85,132159.0,90.9922,91.1349,90.9764,91.0715,132159.0
2015-12-01 10:00:00,114.85,114.9,114.66,114.7,154286.0,91.0715,91.1112,90.9208,90.9526,154286.0
2015-12-01 10:10:00,114.7,114.71,114.02,114.06,136612.0,90.9526,90.9605,90.4134,90.4451,136612.0
2015-12-01 10:20:00,114.07,114.13,113.92,114.05,79116.0,90.453,90.5006,90.3341,90.4371,79116.0
2015-12-01 10:30:00,114.04,114.17,113.79,114.12,78422.0,90.4292,90.5323,90.231,90.4926,78422.0
2015-12-01 10:40:00,114.11,114.38,114.06,114.31,93423.0,90.4847,90.6988,90.4451,90.6433,93423.0
2015-12-01 10:50:00,114.32,114.37,114.19,114.34,107461.0,90.6512,90.6909,90.5482,90.6671,107461.0
2015-12-01 11:00:00,114.34,114.4,114.19,114.22,90321.0,90.6671,90.7147,90.5482,90.5719,90321.0
2015-12-01 11:10:00,114.22,114.32,114.18,114.26,86743.0,90.5719,90.6512,90.5402,90.6037,86743.0
2015-12-01 11:20:00,114.26,114.47,114.26,114.3,58156.0,90.6037,90.7702,90.6037,90.6354,58156.0
2015-12-01 11:30:00,114.31,114.38,114.17,114.2,94844.0,90.6433,90.6988,90.5323,90.5561,94844.0
2015-12-01 11:40:00,114.2,114.34,114.19,114.34,53768.0,90.5561,90.6671,90.5482,90.6671,53768.0
2015-12-01 11:50:00,114.35,114.4,114.23,114.34,54533.0,90.675,90.7147,90.5799,90.6671,54533.0
2015-12-01 12:00:00,114.35,114.41,114.26,114.3,61602.0,90.675,90.7226,90.6037,90.6354,61602.0
2015-12-01 12:10:00,114.3,114.36,114.28,114.31,44397.0,90.6354,90.683,90.6195,90.6433,44397.0
2015-12-01 12:20:00,114.31,114.46,114.3,114.37,35907.0,90.6433,90.7623,90.6354,90.6909,35907.0
2015-12-01 12:30:00,114.37,114.42,114.28,114.31,42582.0,90.6909,90.7305,90.6195,90.6433,42582.0
2015-12-01 12:40:00,114.31,114.44,114.3,114.42,37754.0,90.6433,90.7464,90.6354,90.7305,37754.0
2015-12-01 12:50:00,114.42,114.47,114.4,114.42,34870.0,90.7305,90.7702,90.7147,90.7305,34870.0
2015-12-01 13:00:00,114.41,114.44,114.33,114.4,69728.0,90.7226,90.7464,90.6592,90.7147,69728.0
2015-12-01 13:10:00,114.39,114.39,114.31,114.32,46080.0,90.7067,90.7067,90.6433,90.6512,46080.0
2015-12-01 13:20:00,114.33,114.4,114.32,114.36,57751.0,90.6592,90.7147,90.6512,90.683,57751.0
2015-12-01 13:30:00,114.37,114.37,114.23,114.25,61403.0,90.6909,90.6909,90.5799,90.5957,61403.0
2015-12-01 13:40:00,114.26,114.29,114.18,114.27,70827.0,90.6037,90.6275,90.5402,90.6116,70827.0
2015-12-01 13:50:00,114.27,114.3,114.24,114.27,56206.0,90.6116,90.6354,90.5878,90.6116,56206.0
2015-12-01 14:00:00,114.27,114.38,114.26,114.34,76690.0,90.6116,90.6988,90.6037,90.6671,76690.0
2015-12-01 14:10:00,114.35,114.4,114.3,114.37,72801.0,90.675,90.7147,90.6354,90.6909,72801.0
2015-12-01 14:20:00,114.36,114.43,114.33,114.38,62885.0,90.683,90.7385,90.6592,90.6988,62885.0
2015-12-01 14:30:00,114.4,114.48,114.34,114.35,94427.0,90.7147,90.7781,90.6671,90.675,94427.0
2015-12-01 14:40:00,114.35,114.42,114.34,114.35,83600.0,90.675,90.7305,90.6671,90.675,83600.0
2015-12-01 14:50:00,114.35,114.4,114.34,114.38,43889.0,90.675,90.7147,90.6671,90.6988,43889.0
2015-12-01 15:00:00,114.39,114.41,114.33,114.37,72836.0,90.7067,90.7226,90.6592,90.6909,72836.0
2015-12-01 15:10:00,114.38,114.38,114.32,114.32,93057.0,90.6988,90.6988,90.6512,90.6512,93057.0
2015-12-01 15:20:00,114.33,114.44,114.26,114.43,152691.0,90.6592,90.7464,90.6037,90.7385,152691.0
2015-12-01 15:30:00,114.42,114.43,114.27,114.27,213395.0,90.7305,90.7385,90.6116,90.6116,213395.0
2015-12-01 15:40:00,114.28,114.31,114.15,114.29,262822.0,90.6195,90.6433,90.5164,90.6275,262822.0
2015-12-01 15:50:00,114.28,114.45,114.22,114.44,465601.0,90.6195,90.7543,90.5719,90.7464,465601.0
2015-12-02 09:30:00,114.0,114.26,113.55,114.04,243078.0,90.3975,90.6037,90.0407,90.4292,243078.0
2015-12-02 09:40:00,114.05,114.18,113.99,114.09,131509.0,90.4371,90.5402,90.3896,90.4689,131509.0
2015-12-02 09:50:00,114.1,114.12,113.87,114.02,155246.0,90.4768,90.4926,90.2944,90.4134,155246.0
2015-12-02 10:00:00,114.01,114.27,113.85,113.86,336965.0,90.4054,90.6116,90.2786,90.2865,336965.0
2015-12-02 10:10:00,113.86,114.12,113.83,114.05,152770.0,90.2865,90.4926,90.2627,90.4371,152770.0
2015-12-02 10:20:00,114.07,114.13,113.92,114.0,132070.0,90.453,90.5006,90.3341,90.3975,132070.0
2015-12-02 10:30:00,113.99,114.11,113.97,114.11,72599.0,90.3896,90.4847,90.3737,90.4847,72599.0
2015-12-02 10:40:00,114.11,114.11,113.93,113.96,79470.0,90.4847,90.4847,90.342,90.3658,79470.0
2015-12-02 10:50:00,113.97,114.1,113.94,113.99,88640.0,90.3737,90.4768,90.3499,90.3896,88640.0
2015-12-02 11:00:00,113.99,114.0,113.84,113.9,163825.0,90.3896,90.3975,90.2706,90.3182,163825.0
2015-12-02 11:10:00,113.9,114.0,113.9,113.98,53690.0,90.3182,90.3975,90.3182,90.3816,53690.0
2015-12-02 11:20:00,113.98,114.01,113.93,113.94,90270.0,90.3816,90.4054,90.342,90.3499,90270.0
2015-12-02 11:30:00,113.94,114.01,113.92,113.98,75959.0,90.3499,90.4054,90.3341,90.3816,75959.0
2015-12-02 11:40:00,113.99,114.01,113.94,113.97,88500.0,90.3896,90.4054,90.3499,90.3737,88500.0
2015-12-02 11:50:00,113.97,114.01,113.93,114.01,40010.0,90.3737,90.4054,90.342,90.4054,40010.0
2015-12-02 12:00:00,114.0,114.01,113.9,113.91,47340.0,90.3975,90.4054,90.3182,90.3261,47340.0
2015-12-02 12:10:00,113.91,114.0,113.85,113.97,60663.0,90.3261,90.3975,90.2786,90.3737,60663.0
2015-12-02 12:20:00,113.96,114.09,113.92,114.04,122593.0,90.3658,90.4689,90.3341,90.4292,122593.0
2015-12-02 12:30:00,114.04,114.06,113.97,114.05,123681.0,90.4292,90.4451,90.3737,90.4371,123681.0
2015-12-02 12:40:00,114.04,114.06,113.99,114.01,44047.0,90.4292,90.4451,90.3896,90.4054,44047.0
2015-12-02 12:50:00,114.02,114.08,113.98,114.02,49813.0,90.4134,90.4609,90.3816,90.4134,49813.0
2015-12-02 13:00:00,114.0,114.07,113.98,114.05,51066.0,90.3975,90.453,90.3816,90.4371,51066.0
2015-12-02 13:10:00,114.04,114.11,113.98,113.98,49891.0,90.4292,90.4847,90.3816,90.3816,49891.0
2015-12-02 13:20:00,113.99,114.05,113.98,114.0,42981.0,90.3896,90.4371,90.3816,90.3975,42981.0
2015-12-02 13:30:00,114.0,114.02,113.95,113.96,70959.0,90.3975,90.4134,90.3578,90.3658,70959.0
2015-12-02 13:40:00,113.96,114.04,113.96,114.03,73161.0,90.3658,90.4292,90.3658,90.4213,73161.0
2015-12-02 13:50:00,114.02,114.03,113.87,113.98,96458.0,90.4134,90.4213,90.2944,90.3816,96458.0
2015-12-02 14:00:00,113.99,113.99,113.72,113.75,85503.0,90.3896,90.3896,90.1755,90.1993,85503.0
2015-12-02 14:10:00,113.75,113.77,113.56,113.61,78052.0,90.1993,90.2151,90.0486,90.0882,78052.0
2015-12-02 14:20:00,113.61,113.62,113.47,113.61,84606.0,90.0882,90.0962,89.9772,90.0882,84606.0
2015-12-02 14:30:00,113.61,113.68,113.45,113.61,161226.0,90.0882,90.1437,89.9614,90.0882,161226.0
2015-12-02 14:40:00,113.61,113.7,113.51,113.55,193349.0,90.0882,90.1596,90.0089,90.0407,193349.0
2015-12-02 14:50:00,113.54,113.78,113.53,113.59,209008.0,90.0327,90.223,90.0248,90.0724,209008.0
2015-12-02 15:00:00,113.6,113.71,113.57,113.61,87750.0,90.0803,90.1675,90.0565,90.0882,87750.0
2015-12-02 15:10:00,113.61,113.7,113.54,113.66,128650.0,90.0882,90.1596,90.0327,90.1279,128650.0
2015-12-02 15:20:00,113.65,113.74,113.6,113.63,84451.0,90.12,90.1913,90.0803,90.1041,84451.0
2015-12-02 15:30:00,113.65,113.71,113.61,113.65,253375.0,90.12,90.1675,90.0882,90.12,253375.0
2015-12-02 15:40:00,113.64,113.74,113.55,113.55,307547.0,90.112,90.1913,90.0407,90.0407,307547.0
2015-12-02 15:50:00,113.54,113.73,113.48,113.72,452947.0,90.0327,90.1834,89.9852,90.1755,452947.0
2015-12-03 09:30:00,113.61,113.74,113.1,113.22,192846.0,90.0882,90.1913,89.6838,89.779,192846.0
2015-12-03 09:40:00,113.24,113.79,113.23,113.36,171430.0,89.7948,90.231,89.7869,89.89,171430.0
2015-12-03 09:50:00,113.36,113.65,113.24,113.46,89942.0,89.89,90.12,89.7948,89.9693,89942.0
2015-12-03 10:00:00,113.45,113.59,113.35,113.5,201438.0,89.9614,90.0724,89.8821,90.001,201438.0
2015-12-03 10:10:00,113.51,113.63,113.41,113.47,132070.0,90.0089,90.1041,89.9296,89.9772,132070.0
2015-12-03 10:20:00,113.45,113.56,113.3,113.5,140050.0,89.9614,90.0486,89.8424,90.001,140050.0
2015-12-03 10:30:00,113.48,113.58,113.39,113.44,82006.0,89.9852,90.0645,89.9138,89.9534,82006.0
2015-12-03 10:40:00,113.43,113.8,113.43,113.76,110792.0,89.9455,90.2389,89.9455,90.2072,110792.0
2015-12-03 10:50:00,113.78,113.98,113.78,113.92,70257.0,90.223,90.3816,90.223,90.3341,70257.0
2015-12-03 11:00:00,113.92,113.92,113.77,113.9,58405.0,90.3341,90.3341,90.2151,90.3182,58405.0
2015-12-03 11:10:00,113.91,114.43,113.87,114.23,211744.0,90.3261,90.7385,90.2944,90.5799,211744.0
2015-12-03 11:20:00,114.24,114.44,114.16,114.19,172560.0,90.5878,90.7464,90.5244,90.5482,172560.0
2015-12-03 11:30:00,114.18,114.21,113.67,113.73,96976.0,90.5402,90.564,90.1358,90.1834,96976.0
2015-12-03 11:40:00,113.71,113.87,113.65,113.83,80938.0,90.1675,90.2944,90.12,90.2627,80938.0
2015-12-03 11:50:00,113.82,114.1,113.8,113.99,105916.0,90.2548,90.4768,90.2389,90.3896,105916.0
2015-12-03 12:00:00,113.97,114.04,113.83,113.88,106295.0,90.3737,90.4292,90.2627,90.3023,106295.0
2015-12-03 12:10:00,113.87,113.91,113.6,113.65,53584.0,90.2944,90.3261,90.0803,90.12,53584.0
2015-12-03 12:20:00,113.61,113.63,113.23,113.32,69564.0,90.0882,90.1041,89.7869,89.8583,69564.0
2015-12-03 12:30:00,113.3,113.5,113.22,113.47,81016.0,89.8424,90.001,89.779,89.9772,81016.0
2015-12-03 12:40:00,113.46,113.6,113.45,113.59,75424.0,89.9693,90.0803,89.9614,90.0724,75424.0
2015-12-03 12:50:00,113.58,113.59,113.41,113.49,130973.0,90.0645,90.0724,89.9296,89.9931,130973.0
2015-12-03 13:00:00,113.48,113.53,113.46,113.5,144382.0,89.9852,90.0248,89.9693,90.001,144382.0
2015-12-03 13:10:00,113.49,113.61,113.49,113.6,53045.0,89.9931,90.0882,89.9931,90.0803,53045.0
2015-12-03 13:20:00,113.61,113.71,113.52,113.61,52907.0,90.0882,90.1675,90.0169,90.0882,52907.0
2015-12-03 13:30:00,113.63,113.67,113.47,113.5,98025.0,90.1041,90.1358,89.9772,90.001,98025.0
2015-12-03 13:40:00,113.48,113.58,113.45,113.51,132896.0,89.9852,90.0645,89.9614,90.0089,132896.0
2015-12-03 13:50:00,113.5,113.59,113.36,113.55,223935.0,90.001,90.0724,89.89,90.0407,223935.0
2015-12-03 14:00:00,113.54,113.55,113.24,113.35,153133.0,90.0327,90.0407,89.7948,89.8821,153133.0
2015-12-03 14:10:00,113.36,113.45,113.33,113.36,88978.0,89.89,89.9614,89.8662,89.89,88978.0
2015-12-03 14:20:00,113.37,113.41,113.09,113.1,120016.0,89.8979,89.9296,89.6759,89.6838,120016.0
2015-12-03 14:30:00,113.12,113.15,112.97,113.11,143304.0,89.6997,89.7235,89.5807,89.6918,143304.0
2015-12-03 14:40:00,113.11,113.12,112.91,113.12,287801.0,89.6918,89.6997,89.5332,89.6997,287801.0
2015-12-03 14:50:00,113.11,113.41,113.09,113.35,134442.0,89.6918,89.9296,89.6759,89.8821,134442.0
2015-12-03 15:00:00,113.34,113.41,113.26,113.27,113373.0,89.8741,89.9296,89.8107,89.8186,113373.0
2015-12-03 15:10:00,113.27,113.35,113.24,113.29,159688.0,89.8186,89.8821,89.7948,89.8345,159688.0
2015-12-03 15:20:00,113.29,113.44,113.13,113.17,147691.0,89.8345,89.9534,89.7076,89.7393,147691.0
2015-12-03 15:30:00,113.18,113.31,113.0,113.31,121636.0,89.7473,89.8504,89.6045,89.8504,121636.0
2015-12-03 15:40:00,113.3,113.3,113.11,113.22,209064.0,89.8424,89.8424,89.6918,89.779,209064.0
2015-12-03 15:50:00,113.22,113.4,113.08,113.4,438852.0,89.779,89.9217,89.668,89.9217,438852.0
2015-12-04 09:30:00,113.75,114.43,113.42,114.43,228951.0,90.1993,90.7385,89.9376,90.7385,228951.0
2015-12-04 09:40:00,114.45,114.73,114.21,114.64,276896.0,90.7543,90.9764,90.564,90.905,276896.0
2015-12-04 09:50:00,114.65,114.84,114.54,114.58,183404.0,90.9129,91.0636,90.8257,90.8574,183404.0
2015-12-04 10:00:00,114.56,114.68,114.36,114.56,107528.0,90.8416,90.9367,90.683,90.8416,107528.0
2015-12-04 10:10:00,114.55,114.67,114.45,114.66,175145.0,90.8336,90.9288,90.7543,90.9208,175145.0
2015-12-04 10:20:00,114.66,114.8,114.62,114.66,108508.0,90.9208,91.0319,90.8891,90.9208,108508.0
2015-12-04 10:30:00,114.68,114.88,114.57,114.83,92186.0,90.9367,91.0953,90.8495,91.0557,92186.0
2015-12-04 10:40:00,114.84,115.2,114.79,114.87,467610.0,91.0636,91.349,91.0239,91.0874,467610.0
2015-12-04 10:50:00,114.88,115.01,114.85,114.98,133030.0,91.0953,91.1984,91.0715,91.1746,133030.0
2015-12-04 11:00:00,114.98,115.04,114.86,114.95,206166.0,91.1746,91.2222,91.0794,91.1508,206166.0
2015-12-04 11:10:00,114.92,115.12,114.87,115.07,60909.0,91.127,91.2856,91.0874,91.246,60909.0
2015-12-04 11:20:00,115.07,115.11,114.91,114.94,65786.0,91.246,91.2777,91.1191,91.1429,65786.0
2015-12-04 11:30:00,114.92,115.06,114.88,114.91,58584.0,91.127,91.238,91.0953,91.1191,58584.0
2015-12-04 11:40:00,114.91,114.94,114.65,114.75,49381.0,91.1191,91.1429,90.9129,90.9922,49381.0
2015-12-04 11:50:00,114.77,114.95,114.77,114.85,56069.0,91.0081,91.1508,91.0081,91.0715,56069.0
2015-12-04 12:00:00,114.85,114.94,114.74,114.89,51147.0,91.0715,91.1429,90.9843,91.1032,51147.0
2015-12-04 12:10:00,114.89,115.05,114.88,114.94,79442.0,91.1032,91.2301,91.0953,91.1429,79442.0
2015-12-04 12:20:00,114.93,115.05,114.84,114.91,108892.0,91.1349,91.2301,91.0636,91.1191,108892.0
2015-12-04 12:30:00,114.91,115.16,114.89,115.07,128469.0,91.1191,91.3173,91.1032,91.246,128469.0
2015-12-04 12:40:00,115.08,115.45,115.05,115.43,223901.0,91.2539,91.5473,91.2301,91.5314,223901.0
2015-12-04 12:50:00,115.43,115.52,115.35,115.49,103329.0,91.5314,91.6028,91.468,91.579,103329.0
2015-12-04 13:00:00,115.5,115.71,115.49,115.69,149715.0,91.5869,91.7535,91.579,91.7376,149715.0
2015-12-04 13:10:00,115.68,115.74,115.51,115.61,89598.0,91.7297,91.7772,91.5949,91.6742,89598.0
2015-12-04 13:20:00,115.6,115.63,115.49,115.58,40470.0,91.6662,91.69,91.579,91.6504,40470.0
2015-12-04 13:30:00,115.58,115.61,115.46,115.58,53555.0,91.6504,91.6742,91.5552,91.6504,53555.0
2015-12-04 13:40:00,115.58,115.62,115.41,115.45,57770.0,91.6504,91.6821,91.5156,91.5473,57770.0
2015-12-04 13:50:00,115.43,115.57,115.42,115.47,66930.0,91.5314,91.6424,91.5235,91.5631,66930.0
2015-12-04 14:00:00,115.47,115.59,115.43,115.57,79812.0,91.5631,91.6583,91.5314,91.6424,79812.0
2015-12-04 14:10:00,115.57,115.64,115.5,115.5,149475.0,91.6424,91.6979,91.5869,91.5869,149475.0
2015-12-04 14:20:00,115.51,115.74,115.49,115.71,67836.0,91.5949,91.7772,91.579,91.7535,67836.0
2015-12-04 14:30:00,115.71,115.77,115.66,115.71,132993.0,91.7535,91.801,91.7138,91.7535,132993.0
2015-12-04 14:40:00,115.7,116.01,115.65,115.98,170256.0,91.7455,91.9913,91.7059,91.9676,170256.0
2015-12-04 14:50:00,115.97,116.12,115.87,116.11,172793.0,91.9596,92.0786,91.8803,92.0706,172793.0
2015-12-04 15:00:00,116.11,116.24,115.98,116.23,153722.0,92.0706,92.1737,91.9676,92.1658,153722.0
2015-12-04 15:10:00,116.23,116.39,116.21,116.26,270230.0,92.1658,92.2927,92.1499,92.1896,270230.0
2015-12-04 15:20:00,116.25,116.33,116.05,116.22,279563.0,92.1817,92.2451,92.0231,92.1579,279563.0
2015-12-04 15:30:00,116.21,116.25,116.02,116.04,228832.0,92.1499,92.1817,91.9993,92.0151,228832.0
2015-12-04 15:40:00,116.03,116.23,116.01,116.15,307237.0,92.0072,92.1658,91.9913,92.1024,307237.0
2015-12-04 15:50:00,116.16,116.19,116.03,116.11,632017.0,92.1103,92.1341,92.0072,92.0706,632017.0
2015-12-07 09:30:00,115.81,116.39,115.77,116.07,240100.0,91.8328,92.2927,91.801,92.0389,240100.0
2015-12-07 09:40:00,116.04,116.45,116.02,116.38,136617.0,92.0151,92.3402,91.9993,92.2847,136617.0
2015-12-07 09:50:00,116.36,116.51,116.19,116.22,136713.0,92.2689,92.3878,92.1341,92.1579,136713.0
2015-12-07 10:00:00,116.18,116.31,116.09,116.27,104293.0,92.1261,92.2292,92.0548,92.1975,104293.0
2015-12-07 10:10:00,116.26,116.51,116.23,116.44,87945.0,92.1896,92.3878,92.1658,92.3323,87945.0
2015-12-07 10:20:00,116.41,116.45,116.17,116.41,118432.0,92.3085,92.3402,92.1182,92.3085,118432.0
2015-12-07 10:30:00,116.42,116.42,115.97,116.16,190974.0,92.3165,92.3165,91.9596,92.1103,190974.0
2015-12-07 10:40:00,116.14,116.14,115.75,115.8,142274.0,92.0944,92.0944,91.7852,91.8248,142274.0
2015-12-07 10:50:00,115.82,115.96,115.77,115.91,94289.0,91.8407,91.9517,91.801,91.912,94289.0
2015-12-07 11:00:00,115.9,115.98,115.81,115.96,80017.0,91.9041,91.9676,91.8328,91.9517,80017.0
2015-12-07 11:10:00,115.98,116.05,115.93,116.01,101366.0,91.9676,92.0231,91.9279,91.9913,101366.0
2015-12-07 11:20:00,116.01,116.05,115.84,115.89,86887.0,91.9913,92.0231,91.8565,91.8962,86887.0
2015-12-07 11:30:00,115.88,116.23,115.87,116.18,154428.0,91.8883,92.1658,91.8803,92.1261,154428.0
2015-12-07 11:40:00,116.2,116.24,115.98,116.09,67806.0,92.142,92.1737,91.9676,92.0548,67806.0
2015-12-07 11:50:00,116.1,116.22,116.08,116.2,59132.0,92.0627,92.1579,92.0469,92.142,59132.0
2015-12-07 12:00:00,116.18,116.18,116.03,116.03,47168.0,92.1261,92.1261,92.0072,92.0072,47168.0
2015-12-07 12:10:00,116.03,116.1,115.98,116.01,69923.0,92.0072,92.0627,91.9676,91.9913,69923.0
2015-12-07 12:20:00,116.02,116.06,115.95,116.0,96125.0,91.9993,92.031,91.9438,91.9834,96125.0
2015-12-07 12:30:00,116.0,116.0,115.92,116.0,46820.0,91.9834,91.9834,91.92,91.9834,46820.0
2015-12-07 12:40:00,115.99,116.1,115.92,116.09,76572.0,91.9755,92.0627,91.92,92.0548,76572.0
2015-12-07 12:50:00,116.09,116.15,115.86,115.96,55061.0,92.0548,92.1024,91.8724,91.9517,55061.0
2015-12-07 13:00:00,115.96,116.25,115.93,116.22,98249.0,91.9517,92.1817,91.9279,92.1579,98249.0
2015-12-07 13:10:00,116.22,116.33,116.1,116.33,55855.0,92.1579,92.2451,92.0627,92.2451,55855.0
2015-12-07 13:20:00,116.3,116.39,116.19,116.31,59448.0,92.2213,92.2927,92.1341,92.2292,59448.0
2015-12-07 13:30:00,116.32,116.34,116.23,116.3,45782.0,92.2372,92.253,92.1658,92.2213,45782.0
2015-12-07 13:40:00,116.3,116.31,116.06,116.08,60490.0,92.2213,92.2292,92.031,92.0469,60490.0
2015-12-07 13:50:00,116.07,116.24,116.03,116.24,49532.0,92.0389,92.1737,92.0072,92.1737,49532.0
2015-12-07 14:00:00,116.24,116.3,116.09,116.27,62222.0,92.1737,92.2213,92.0548,92.1975,62222.0
2015-12-07 14:10:00,116.26,116.27,116.12,116.19,46958.0,92.1896,92.1975,92.0786,92.1341,46958.0
2015-12-07 14:20:00,116.17,116.29,116.09,116.28,53276.0,92.1182,92.2134,92.0548,92.2054,53276.0
2015-12-07 14:30:00,116.29,116.39,116.1,116.2,68353.0,92.2134,92.2927,92.0627,92.142,68353.0
2015-12-07 14:40:00,116.2,116.23,116.06,116.15,65323.0,92.142,92.1658,92.031,92.1024,65323.0
2015-12-07 14:50:00,116.14,116.26,116.08,116.11,80427.0,92.0944,92.1896,92.0469,92.0706,80427.0
2015-12-07 15:00:00,116.1,116.17,115.99,116.13,79906.0,92.0627,92.1182,91.9755,92.0865,79906.0
2015-12-07 15:10:00,116.13,116.36,116.03,116.36,125366.0,92.0865,92.2689,92.0072,92.2689,125366.0
2015-12-07 15:20:00,116.35,116.42,116.26,116.38,84636.0,92.261,92.3165,92.1896,92.2847,84636.0
2015-12-07 15:30:00,116.39,116.47,116.28,116.35,127941.0,92.2927,92.3561,92.2054,92.261,127941.0
2015-12-07 15:40:00,116.35,116.46,116.32,116.45,171390.0,92.261,92.3482,92.2372,92.3402,171390.0
2015-12-07 15:50:00,116.45,116.49,116.35,116.45,295504.0,92.3402,92.372,92.261,92.3402,295504.0
2015-12-08 09:30:00,115.95,116.0,115.57,115.72,204491.0,91.9438,91.9834,91.6424,91.7614,204491.0
2015-12-08 09:40:00,115.71,116.08,115.54,115.98,157205.0,91.7535,92.0469,91.6187,91.9676,157205.0
2015-12-08 09:50:00,115.95,115.95,115.57,115.69,81382.0,91.9438,91.9438,91.6424,91.7376,81382.0
2015-12-08 10:00:00,115.64,115.99,115.6,115.93,99675.0,91.6979,91.9755,91.6662,91.9279,99675.0
2015-12-08 10:10:00,115.93,116.01,115.69,115.7,111942.0,91.9279,91.9913,91.7376,91.7455,111942.0
2015-12-08 10:20:00,115.71,115.77,115.26,115.43,192742.0,91.7535,91.801,91.3966,91.5314,192742.0
2015-12-08 10:30:00,115.44,116.09,115.37,115.95,91388.0,91.5394,92.0548,91.4839,91.9438,91388.0
2015-12-08 10:40:00,115.96,116.25,115.96,116.07,106974.0,91.9517,92.1817,91.9517,92.0389,106974.0
2015-12-08 10:50:00,116.08,116.27,115.98,116.25,61115.0,92.0469,92.1975,91.9676,92.1817,61115.0
2015-12-08 11:00:00,116.28,116.68,116.25,116.53,95243.0,92.2054,92.5226,92.1817,92.4037,95243.0
2015-12-08 11:10:00,116.52,116.66,116.46,116.64,87594.0,92.3958,92.5068,92.3482,92.4909,87594.0
2015-12-08 11:20:00,116.64,116.75,116.39,116.39,64143.0,92.4909,92.5781,92.2927,92.2927,64143.0
2015-12-08 11:30:00,116.38,116.4,116.08,116.09,61066.0,92.2847,92.3006,92.0469,92.0548,61066.0
2015-12-08 11:40:00,116.07,116.18,116.06,116.12,40224.0,92.0389,92.1261,92.031,92.0786,40224.0
2015-12-08 11:50:00,116.13,116.3,116.1,116.3,56399.0,92.0865,92.2213,92.0627,92.2213,56399.0
2015-12-08 12:00:00,116.3,116.3,116.05,116.27,33562.0,92.2213,92.2213,92.0231,92.1975,33562.0
2015-12-08 12:10:00,116.24,116.24,116.02,116.06,23923.0,92.1737,92.1737,91.9993,92.031,23923.0
2015-12-08 12:20:00,116.05,116.2,115.95,115.97,32022.0,92.0231,92.142,91.9438,91.9596,32022.0
2015-12-08 12:30:00,115.95,116.08,115.91,115.95,61490.0,91.9438,92.0469,91.912,91.9438,61490.0
2015-12-08 12:40:00,115.96,115.96,115.81,115.87,26694.0,91.9517,91.9517,91.8328,91.8803,26694.0
2015-12-08 12:50:00,115.87,116.15,115.85,116.15,47136.0,91.8803,92.1024,91.8645,92.1024,47136.0
2015-12-08 13:00:00,116.15,116.31,116.15,116.19,41516.0,92.1024,92.2292,92.1024,92.1341,41516.0
2015-12-08 13:10:00,116.16,116.23,116.08,116.14,37756.0,92.1103,92.1658,92.0469,92.0944,37756.0
2015-12-08 13:20:00,116.14,116.22,116.09,116.14,57673.0,92.0944,92.1579,92.0548,92.0944,57673.0
2015-12-08 13:30:00,116.15,116.23,116.14,116.15,50336.0,92.1024,92.1658,92.0944,92.1024,50336.0
2015-12-08 13:40:00,116.15,116.34,116.15,116.21,57005.0,92.1024,92.253,92.1024,92.1499,57005.0
2015-12-08 13:50:00,116.2,116.39,116.2,116.31,39276.0,92.142,92.2927,92.142,92.2292,39276.0
2015-12-08 14:00:00,116.33,116.55,116.31,116.53,94864.0,92.2451,92.4195,92.2292,92.4037,94864.0
2015-12-08 14:10:00,116.52,116.59,116.45,116.53,43652.0,92.3958,92.4513,92.3402,92.4037,43652.0
2015-12-08 14:20:00,116.52,116.54,116.39,116.49,47986.0,92.3958,92.4116,92.2927,92.372,47986.0
2015-12-08 14:30:00,116.48,116.63,116.44,116.6,94045.0,92.364,92.483,92.3323,92.4592,94045.0
2015-12-08 14:40:00,116.58,116.63,116.47,116.52,91927.0,92.4433,92.483,92.3561,92.3958,91927.0
2015-12-08 14:50:00,116.54,116.57,116.36,116.41,94509.0,92.4116,92.4354,92.2689,92.3085,94509.0
2015-12-08 15:00:00,116.4,116.49,116.28,116.43,114893.0,92.3006,92.372,92.2054,92.3244,114893.0
2015-12-08 15:10:00,116.44,116.55,116.37,116.45,122860.0,92.3323,92.4195,92.2768,92.3402,122860.0
2015-12-08 15:20:00,116.44,116.54,116.36,116.45,145515.0,92.3323,92.4116,92.2689,92.3402,145515.0
2015-12-08 15:30:00,116.48,116.57,116.37,116.49,129847.0,92.364,92.4354,92.2768,92.372,129847.0
2015-12-08 15:40:00,116.46,116.68,116.42,116.67,135830.0,92.3482,92.5226,92.3165,92.5147,135830.0
2015-12-08 15:50:00,116.66,116.86,116.4,116.6,445086.0,92.5068,92.6654,92.3006,92.4592,445086.0
2015-12-09 09:30:00,116.21,116.63,115.93,116.6,180678.0,92.1499,92.483,91.9279,92.4592,180678.0
2015-12-09 09:40:00,116.55,116.8,116.52,116.79,74171.0,92.4195,92.6178,92.3958,92.6099,74171.0
2015-12-09 09:50:00,116.8,116.95,116.64,116.84,98602.0,92.6178,92.7367,92.4909,92.6495,98602.0
2015-12-09 10:00:00,116.83,117.12,116.76,117.08,127730.0,92.6416,92.8715,92.5861,92.8398,127730.0
2015-12-09 10:10:00,117.08,117.3,116.94,116.99,145134.0,92.8398,93.0143,92.7288,92.7684,145134.0
2015-12-09 10:20:00,116.99,117.05,116.78,116.78,120006.0,92.7684,92.816,92.6019,92.6019,120006.0
2015-12-09 10:30:00,116.81,117.2,116.8,116.91,115707.0,92.6257,92.935,92.6178,92.705,115707.0
2015-12-09 10:40:00,116.92,117.07,116.8,116.81,47133.0,92.7129,92.8319,92.6178,92.6257,47133.0
2015-12-09 10:50:00,116.81,116.86,116.65,116.7,67503.0,92.6257,92.6654,92.4988,92.5385,67503.0
2015-12-09 11:00:00,116.72,116.77,116.6,116.62,100455.0,92.5543,92.594,92.4592,92.4751,100455.0
2015-12-09 11:10:00,116.6,116.64,116.38,116.39,125402.0,92.4592,92.4909,92.2847,92.2927,125402.0
2015-12-09 11:20:00,116.38,116.45,116.31,116.36,312029.0,92.2847,92.3402,92.2292,92.2689,312029.0
2015-12-09 11:30:00,116.36,116.5,116.35,116.41,158969.0,92.2689,92.3799,92.261,92.3085,158969.0
2015-12-09 11:40:00,116.42,116.44,115.98,116.06,156819.0,92.3165,92.3323,91.9676,92.031,156819.0
2015-12-09 11:50:00,116.05,116.46,116.04,116.41,238657.0,92.0231,92.3482,92.0151,92.3085,238657.0
2015-12-09 12:00:00,116.42,116.57,116.36,116.5,237373.0,92.3165,92.4354,92.2689,92.3799,237373.0
2015-12-09 12:10:00,116.47,116.52,116.3,116.33,188128.0,92.3561,92.3958,92.2213,92.2451,188128.0
2015-12-09 12:20:00,116.31,116.36,115.9,116.08,169725.0,92.2292,92.2689,91.9041,92.0469,169725.0
2015-12-09 12:30:00,116.1,116.41,115.98,116.19,511739.0,92.0627,92.3085,91.9676,92.1341,511739.0
2015-12-09 12:40:00,116.18,116.23,115.97,116.14,275583.0,92.1261,92.1658,91.9596,92.0944,275583.0
2015-12-09 12:50:00,116.13,116.17,115.92,116.08,113764.0,92.0865,92.1182,91.92,92.0469,113764.0
2015-12-09 13:00:00,116.03,116.35,115.98,116.21,309719.0,92.0072,92.261,91.9676,92.1499,309719.0
2015-12-09 13:10:00,116.2,116.49,116.04,116.4,190109.0,92.142,92.372,92.0151,92.3006,190109.0
2015-12-09 13:20:00,116.38,116.58,116.31,116.39,130298.0,92.2847,92.4433,92.2292,92.2927,130298.0
2015-12-09 13:30:00,116.34,116.51,116.27,116.41,84073.0,92.253,92.3878,92.1975,92.3085,84073.0
2015-12-09 13:40:00,116.41,116.48,116.27,116.47,116670.0,92.3085,92.364,92.1975,92.3561,116670.0
2015-12-09 13:50:00,116.47,116.57,116.37,116.39,66798.0,92.3561,92.4354,92.2768,92.2927,66798.0
2015-12-09 14:00:00,116.39,116.47,116.36,116.4,57808.0,92.2927,92.3561,92.2689,92.3006,57808.0
2015-12-09 14:10:00,116.38,116.51,116.38,116.41,55158.0,92.2847,92.3878,92.2847,92.3085,55158.0
2015-12-09 14:20:00,116.4,116.55,116.37,116.47,103335.0,92.3006,92.4195,92.2768,92.3561,103335.0
2015-12-09 14:30:00,116.47,116.51,116.38,116.46,57900.0,92.3561,92.3878,92.2847,92.3482,57900.0
2015-12-09 14:40:00,116.45,116.46,116.32,116.41,75203.0,92.3402,92.3482,92.2372,92.3085,75203.0
2015-12-09 14:50:00,116.41,116.43,116.21,116.25,80253.0,92.3085,92.3244,92.1499,92.1817,80253.0
2015-12-09 15:00:00,116.26,116.46,116.22,116.43,82447.0,92.1896,92.3482,92.1579,92.3244,82447.0
2015-12-09 15:10:00,116.44,116.48,116.27,116.29,94310.0,92.3323,92.364,92.1975,92.2134,94310.0
2015-12-09 15:20:00,116.26,116.77,116.25,116.73,183707.0,92.1896,92.594,92.1817,92.5623,183707.0
2015-12-09 15:30:00,116.74,116.92,116.69,116.73,207828.0,92.5702,92.7129,92.5306,92.5623,207828.0
2015-12-09 15:40:00,116.74,116.81,116.53,116.53,169274.0,92.5702,92.6257,92.4037,92.4037,169274.0
2015-12-09 15:50:00,116.53,116.72,116.53,116.63,331552.0,92.4037,92.5543,92.4037,92.483,331552.0
2015-12-10 09:30:00,116.61,116.93,116.2,116.87,180720.0,92.4671,92.7209,92.142,92.6733,180720.0
2015-12-10 09:40:00,116.91,117.05,116.76,116.78,154843.0,92.705,92.816,92.5861,92.6019,154843.0
2015-12-10 09:50:00,116.77,116.87,116.36,116.4,110600.0,92.594,92.6733,92.2689,92.3006,110600.0
2015-12-10 10:00:00,116.4,116.67,116.37,116.56,183430.0,92.3006,92.5147,92.2768,92.4275,183430.0
2015-12-10 10:10:00,116.56,116.9,116.38,116.87,119638.0,92.4275,92.6971,92.2847,92.6733,119638.0
2015-12-10 10:20:00,116.88,117.25,116.87,117.22,211853.0,92.6812,92.9746,92.6733,92.9508,211853.0
2015-12-10 10:30:00,117.21,117.3,116.83,117.09,171096.0,92.9429,93.0143,92.6416,92.8477,171096.0
2015-12-10 10:40:00,117.09,117.5,117.06,117.22,150561.0,92.8477,93.1729,92.824,92.9508,150561.0
2015-12-10 10:50:00,117.23,117.31,117.19,117.19,162880.0,92.9588,93.0222,92.927,92.927,162880.0
2015-12-10 11:00:00,117.17,117.17,116.93,116.94,104530.0,92.9112,92.9112,92.7209,92.7288,104530.0
2015-12-10 11:10:00,116.95,117.01,116.84,116.94,96367.0,92.7367,92.7843,92.6495,92.7288,96367.0
2015-12-10 11:20:00,116.96,117.05,116.84,116.92,100996.0,92.7447,92.816,92.6495,92.7129,100996.0
2015-12-10 11:30:00,116.9,116.9,116.62,116.78,94140.0,92.6971,92.6971,92.4751,92.6019,94140.0
2015-12-10 11:40:00,116.78,116.79,116.6,116.71,52635.0,92.6019,92.6099,92.4592,92.5464,52635.0
2015-12-10 11:50:00,116.72,116.79,116.58,116.69,63125.0,92.5543,92.6099,92.4433,92.5306,63125.0
2015-12-10 12:00:00,116.71,116.96,116.66,116.91,51048.0,92.5464,92.7447,92.5068,92.705,51048.0
2015-12-10 12:10:00,116.9,116.9,116.6,116.74,103006.0,92.6971,92.6971,92.4592,92.5702,103006.0
2015-12-10 12:20:00,116.73,117.04,116.7,117.01,44749.0,92.5623,92.8081,92.5385,92.7843,44749.0
2015-12-10 12:30:00,117.02,117.04,116.8,116.92,59161.0,92.7922,92.8081,92.6178,92.7129,59161.0
2015-12-10 12:40:00,116.92,117.09,116.87,117.06,65543.0,92.7129,92.8477,92.6733,92.824,65543.0
2015-12-10 12:50:00,117.04,117.29,117.02,117.25,84463.0,92.8081,93.0063,92.7922,92.9746,84463.0
2015-12-10 13:00:00,117.26,117.26,117.1,117.19,63006.0,92.9825,92.9825,92.8557,92.927,63006.0
2015-12-10 13:10:00,117.2,117.26,117.06,117.22,52392.0,92.935,92.9825,92.824,92.9508,52392.0
2015-12-10 13:20:00,117.23,117.38,117.21,117.27,63044.0,92.9588,93.0777,92.9429,92.9905,63044.0
2015-12-10 13:30:00,117.28,117.43,117.27,117.42,56981.0,92.9984,93.1173,92.9905,93.1094,56981.0
2015-12-10 13:40:00,117.41,117.42,117.1,117.13,115289.0,93.1015,93.1094,92.8557,92.8795,115289.0
2015-12-10 13:50:00,117.13,117.14,116.88,116.88,104405.0,92.8795,92.8874,92.6812,92.6812,104405.0
2015-12-10 14:00:00,116.91,117.16,116.84,117.13,82488.0,92.705,92.9032,92.6495,92.8795,82488.0
2015-12-10 14:10:00,117.13,117.15,117.0,117.12,89395.0,92.8795,92.8953,92.7764,92.8715,89395.0
2015-12-10 14:20:00,117.13,117.48,117.12,117.48,83628.0,92.8795,93.157,92.8715,93.157,83628.0
2015-12-10 14:30:00,117.48,117.48,117.36,117.43,95225.0,93.157,93.157,93.0618,93.1173,95225.0
2015-12-10 14:40:00,117.43,117.51,117.42,117.47,103866.0,93.1173,93.1808,93.1094,93.1491,103866.0
2015-12-10 14:50:00,117.48,117.51,117.35,117.51,128073.0,93.157,93.1808,93.0539,93.1808,128073.0
2015-12-10 15:00:00,117.49,117.51,117.15,117.17,103448.0,93.1649,93.1808,92.8953,92.9112,103448.0
2015-12-10 15:10:00,117.17,117.18,116.94,116.96,141744.0,92.9112,92.9191,92.7288,92.7447,141744.0
2015-12-10 15:20:00,116.97,117.08,116.91,117.06,91529.0,92.7526,92.8398,92.705,92.824,91529.0
2015-12-10 15:30:00,117.06,117.18,116.97,117.18,103449.0,92.824,92.9191,92.7526,92.9191,103449.0
2015-12-10 15:40:00,117.18,117.24,116.99,117.06,150358.0,92.9191,92.9667,92.7684,92.824,150358.0
2015-12-10 15:50:00,117.05,117.21,116.89,117.2,420805.0,92.816,92.9429,92.6892,92.935,420805.0
2015-12-11 09:30:00,115.86,116.2,115.62,115.93,348750.0,91.8724,92.142,91.6821,91.9279,348750.0
2015-12-11 09:40:00,115.92,116.08,115.82,115.86,96602.0,91.92,92.0469,91.8407,91.8724,96602.0
2015-12-11 09:50:00,115.86,116.07,115.85,115.94,151637.0,91.8724,92.0389,91.8645,91.9358,151637.0
2015-12-11 10:00:00,115.95,116.28,115.85,116.02,161927.0,91.9438,92.2054,91.8645,91.9993,161927.0
2015-12-11 10:10:00,116.06,116.35,116.05,116.17,142471.0,92.031,92.261,92.0231,92.1182,142471.0
2015-12-11 10:20:00,116.19,116.61,116.06,116.51,106912.0,92.1341,92.4671,92.031,92.3878,106912.0
2015-12-11 10:30:00,116.51,116.59,116.19,116.25,117814.0,92.3878,92.4513,92.1341,92.1817,117814.0
2015-12-11 10:40:00,116.26,116.35,116.06,116.07,130725.0,92.1896,92.261,92.031,92.0389,130725.0
2015-12-11 10:50:00,116.06,116.13,115.94,116.0,132672.0,92.031,92.0865,91.9358,91.9834,132672.0
2015-12-11 11:00:00,116.0,116.28,115.86,116.2,72302.0,91.9834,92.2054,91.8724,92.142,72302.0
2015-12-11 11:10:00,116.16,116.35,116.08,116.34,62868.0,92.1103,92.261,92.0469,92.253,62868.0
2015-12-11 11:20:00,116.34,116.37,116.02,116.05,52196.0,92.253,92.2768,91.9993,92.0231,52196.0
2015-12-11 11:30:00,116.07,116.15,115.97,116.07,148321.0,92.0389,92.1024,91.9596,92.0389,148321.0
2015-12-11 11:40:00,116.09,116.36,116.09,116.27,62811.0,92.0548,92.2689,92.0548,92.1975,62811.0
2015-12-11 11:50:00,116.27,116.37,116.16,116.19,68014.0,92.1975,92.2768,92.1103,92.1341,68014.0
2015-12-11 12:00:00,116.19,116.19,115.97,116.0,94221.0,92.1341,92.1341,91.9596,91.9834,94221.0
2015-12-11 12:10:00,116.02,116.08,115.94,115.97,127455.0,91.9993,92.0469,91.9358,91.9596,127455.0
2015-12-11 12:20:00,115.97,116.03,115.76,116.0,124304.0,91.9596,92.0072,91.7931,91.9834,124304.0
2015-12-11 12:30:00,115.99,116.05,115.88,115.91,64026.0,91.9755,92.0231,91.8883,91.912,64026.0
2015-12-11 12:40:00,115.89,115.99,115.78,115.82,72732.0,91.8962,91.9755,91.809,91.8407,72732.0
2015-12-11 12:50:00,115.82,116.11,115.72,116.09,69463.0,91.8407,92.0706,91.7614,92.0548,69463.0
2015-12-11 13:00:00,116.09,116.23,116.0,116.01,100447.0,92.0548,92.1658,91.9834,91.9913,100447.0
2015-12-11 13:10:00,116.02,116.16,115.96,116.12,95138.0,91.9993,92.1103,91.9517,92.0786,95138.0
2015-12-11 13:20:00,116.13,116.19,115.92,115.93,48808.0,92.0865,92.1341,91.92,91.9279,48808.0
2015-12-11 13:30:00,115.94,116.11,115.84,116.11,56270.0,91.9358,92.0706,91.8565,92.0706,56270.0
2015-12-11 13:40:00,116.11,116.26,116.07,116.18,43450.0,92.0706,92.1896,92.0389,92.1261,43450.0
2015-12-11 13:50:00,116.17,116.43,116.17,116.32,84980.0,92.1182,92.3244,92.1182,92.2372,84980.0
2015-12-11 14:00:00,116.35,116.49,116.27,116.35,62436.0,92.261,92.372,92.1975,92.261,62436.0
2015-12-11 14:10:00,116.34,116.5,116.3,116.41,64491.0,92.253,92.3799,92.2213,92.3085,64491.0
2015-12-11 14:20:00,116.42,116.43,116.19,116.29,65392.0,92.3165,92.3244,92.1341,92.2134,65392.0
2015-12-11 14:30:00,116.3,116.39,116.26,116.37,74150.0,92.2213,92.2927,92.1896,92.2768,74150.0
2015-12-11 14:40:00,116.35,116.38,116.21,116.25,70165.0,92.261,92.2847,92.1499,92.1817,70165.0
2015-12-11 14:50:00,116.25,116.38,116.21,116.29,88658.0,92.1817,92.2847,92.1499,92.2134,88658.0
2015-12-11 15:00:00,116.3,116.39,116.12,116.15,132603.0,92.2213,92.2927,92.0786,92.1024,132603.0
2015-12-11 15:10:00,116.14,116.37,116.01,116.03,169661.0,92.0944,92.2768,91.9913,92.0072,169661.0
2015-12-11 15:20:00,116.04,116.14,115.88,116.09,176735.0,92.0151,92.0944,91.8883,92.0548,176735.0
2015-12-11 15:30:00,116.1,116.2,116.01,116.02,180619.0,92.0627,92.142,91.9913,91.9993,180619.0
2015-12-11 15:40:00,116.01,116.19,115.95,116.16,292575.0,91.9913,92.1341,91.9438,92.1103,292575.0
2015-12-11 15:50:00,116.16,116.19,115.95,116.12,336396.0,92.1103,92.1341,91.9438,92.0786,336396.0
2015-12-14 09:30:00,116.17,116.33,115.71,116.09,337612.0,92.1182,92.2451,91.7535,92.0548,337612.0
2015-12-14 09:40:00,116.12,116.34,115.95,116.34,111172.0,92.0786,92.253,91.9438,92.253,111172.0
2015-12-14 09:50:00,116.36,116.4,116.09,116.1,173081.0,92.2689,92.3006,92.0548,92.0627,173081.0
2015-12-14 10:00:00,116.09,116.77,116.09,116.63,153648.0,92.0548,92.594,92.0548,92.483,153648.0
2015-12-14 10:10:00,116.63,117.07,116.1,116.47,196928.0,92.483,92.8319,92.0627,92.3561,196928.0
2015-12-14 10:20:00,116.46,116.6,116.07,116.14,121965.0,92.3482,92.4592,92.0389,92.0944,121965.0
2015-12-14 10:30:00,116.14,116.23,116.01,116.18,174672.0,92.0944,92.1658,91.9913,92.1261,174672.0
2015-12-14 10:40:00,116.18,116.21,116.0,116.05,231088.0,92.1261,92.1499,91.9834,92.0231,231088.0
2015-12-14 10:50:00,116.04,116.15,115.87,116.12,146690.0,92.0151,92.1024,91.8803,92.0786,146690.0
2015-12-14 11:00:00,116.11,116.21,115.73,115.75,116803.0,92.0706,92.1499,91.7693,91.7852,116803.0
2015-12-14 11:10:00,115.76,115.84,115.37,115.43,256623.0,91.7931,91.8565,91.4839,91.5314,256623.0
2015-12-14 11:20:00,115.44,115.6,115.21,115.26,157683.0,91.5394,91.6662,91.357,91.3966,157683.0
2015-12-14 11:30:00,115.25,115.25,114.65,114.86,228230.0,91.3887,91.3887,90.9129,91.0794,228230.0
2015-12-14 11:40:00,114.87,115.27,114.86,115.12,130736.0,91.0874,91.4046,91.0794,91.2856,130736.0
2015-12-14 11:50:00,115.15,115.57,115.13,115.52,95065.0,91.3094,91.6424,91.2935,91.6028,95065.0
2015-12-14 12:00:00,115.52,115.6,115.34,115.49,130756.0,91.6028,91.6662,91.4601,91.579,130756.0
2015-12-14 12:10:00,115.54,115.71,115.46,115.67,124187.0,91.6187,91.7535,91.5552,91.7217,124187.0
2015-12-14 12:20:00,115.68,115.78,115.53,115.75,76817.0,91.7297,91.809,91.6107,91.7852,76817.0
2015-12-14 12:30:00,115.76,115.86,115.63,115.65,81589.0,91.7931,91.8724,91.69,91.7059,81589.0
2015-12-14 12:40:00,115.65,115.68,115.47,115.47,73739.0,91.7059,91.7297,91.5631,91.5631,73739.0
2015-12-14 12:50:00,115.45,115.85,115.44,115.77,119911.0,91.5473,91.8645,91.5394,91.801,119911.0
2015-12-14 13:00:00,115.77,115.92,115.71,115.75,91946.0,91.801,91.92,91.7535,91.7852,91946.0
2015-12-14 13:10:00,115.75,115.81,115.55,115.58,52210.0,91.7852,91.8328,91.6266,91.6504,52210.0
2015-12-14 13:20:00,115.58,115.63,115.46,115.62,86455.0,91.6504,91.69,91.5552,91.6821,86455.0
2015-12-14 13:30:00,115.62,115.71,115.39,115.4,117191.0,91.6821,91.7535,91.4997,91.5076,117191.0
2015-12-14 13:40:00,115.39,115.6,115.38,115.57,80778.0,91.4997,91.6662,91.4918,91.6424,80778.0
2015-12-14 13:50:00,115.57,115.61,115.49,115.61,69461.0,91.6424,91.6742,91.579,91.6742,69461.0
2015-12-14 14:00:00,115.63,115.7,115.48,115.58,96912.0,91.69,91.7455,91.5711,91.6504,96912.0
2015-12-14 14:10:00,115.58,115.65,115.5,115.59,119408.0,91.6504,91.7059,91.5869,91.6583,119408.0
2015-12-14 14:20:00,115.6,115.66,115.55,115.64,108144.0,91.6662,91.7138,91.6266,91.6979,108144.0
2015-12-14 14:30:00,115.64,115.66,115.5,115.54,93528.0,91.6979,91.7138,91.5869,91.6187,93528.0
2015-12-14 14:40:00,115.54,115.81,115.51,115.8,99678.0,91.6187,91.8328,91.5949,91.8248,99678.0
2015-12-14 14:50:00,115.8,115.98,115.75,115.79,111984.0,91.8248,91.9676,91.7852,91.8169,111984.0
2015-12-14 15:00:00,115.78,115.85,115.67,115.81,129252.0,91.809,91.8645,91.7217,91.8328,129252.0
2015-12-14 15:10:00,115.78,115.9,115.72,115.84,119395.0,91.809,91.9041,91.7614,91.8565,119395.0
2015-12-14 15:20:00,115.84,115.95,115.77,115.95,139391.0,91.8565,91.9438,91.801,91.9438,139391.0
2015-12-14 15:30:00,115.94,116.04,115.83,115.97,189708.0,91.9358,92.0151,91.8486,91.9596,189708.0
2015-12-14 15:40:00,115.98,116.11,115.84,116.11,228814.0,91.9676,92.0706,91.8565,92.0706,228814.0
2015-12-14 15:50:00,116.1,116.43,116.05,116.39,479936.0,92.0627,92.3244,92.0231,92.2927,479936.0
2015-12-15 09:30:00,117.5,118.24,117.25,117.81,543653.0,93.1729,93.7596,92.9746,93.4187,543653.0
2015-12-15 09:40:00,117.82,118.16,117.67,118.12,283892.0,93.4266,93.6962,93.3077,93.6645,283892.0
2015-12-15 09:50:00,118.11,118.23,118.0,118.03,229103.0,93.6566,93.7517,93.5693,93.5931,229103.0
2015-12-15 10:00:00,118.03,118.11,117.92,118.0,220719.0,93.5931,93.6566,93.5059,93.5693,220719.0
2015-12-15 10:10:00,117.99,118.03,117.51,117.63,208326.0,93.5614,93.5931,93.1808,93.2759,208326.0
2015-12-15 10:20:00,117.64,117.64,117.3,117.54,156664.0,93.2839,93.2839,93.0143,93.2046,156664.0
2015-12-15 10:30:00,117.54,117.68,117.43,117.62,176825.0,93.2046,93.3156,93.1173,93.268,176825.0
2015-12-15 10:40:00,117.61,118.02,117.6,117.96,103361.0,93.2601,93.5852,93.2522,93.5376,103361.0
2015-12-15 10:50:00,117.97,118.01,117.61,117.69,95735.0,93.5455,93.5773,93.2601,93.3235,95735.0
2015-12-15 11:00:00,117.7,117.86,117.6,117.74,72311.0,93.3314,93.4583,93.2522,93.3632,72311.0
2015-12-15 11:10:00,117.71,117.97,117.7,117.91,99528.0,93.3394,93.5455,93.3314,93.498,99528.0
2015-12-15 11:20:00,117.9,117.9,117.74,117.78,63488.0,93.49,93.49,93.3632,93.3949,63488.0
2015-12-15 11:30:00,117.79,117.83,117.54,117.63,106420.0,93.4028,93.4345,93.2046,93.2759,106420.0
2015-12-15 11:40:00,117.63,117.69,117.38,117.46,85632.0,93.2759,93.3235,93.0777,93.1411,85632.0
2015-12-15 11:50:00,117.46,117.54,117.44,117.47,63148.0,93.1411,93.2046,93.1253,93.1491,63148.0
2015-12-15 12:00:00,117.48,117.63,117.44,117.6,85601.0,93.157,93.2759,93.1253,93.2522,85601.0
2015-12-15 12:10:00,117.59,117.6,117.41,117.53,61905.0,93.2442,93.2522,93.1015,93.1966,61905.0
2015-12-15 12:20:00,117.53,117.69,117.49,117.56,67699.0,93.1966,93.3235,93.1649,93.2204,67699.0
2015-12-15 12:30:00,117.56,117.88,117.55,117.81,85024.0,93.2204,93.4742,93.2125,93.4187,85024.0
2015-12-15 12:40:00,117.81,117.82,117.63,117.66,59089.0,93.4187,93.4266,93.2759,93.2997,59089.0
2015-12-15 12:50:00,117.66,117.7,117.57,117.67,56001.0,93.2997,93.3314,93.2284,93.3077,56001.0
2015-12-15 13:00:00,117.68,117.7,117.37,117.38,52341.0,93.3156,93.3314,93.0698,93.0777,52341.0
2015-12-15 13:10:00,117.39,117.46,117.29,117.29,82225.0,93.0856,93.1411,93.0063,93.0063,82225.0
2015-12-15 13:20:00,117.3,117.34,117.17,117.2,71058.0,93.0143,93.046,92.9112,92.935,71058.0
2015-12-15 13:30:00,117.19,117.33,117.11,117.29,50309.0,92.927,93.0381,92.8636,93.0063,50309.0
2015-12-15 13:40:00,117.29,117.37,117.25,117.3,45681.0,93.0063,93.0698,92.9746,93.0143,45681.0
2015-12-15 13:50:00,117.31,117.49,117.25,117.45,52962.0,93.0222,93.1649,92.9746,93.1332,52962.0
2015-12-15 14:00:00,117.44,117.59,117.31,117.47,55396.0,93.1253,93.2442,93.0222,93.1491,55396.0
2015-12-15 14:10:00,117.47,117.55,117.45,117.51,68358.0,93.1491,93.2125,93.1332,93.1808,68358.0
2015-12-15 14:20:00,117.52,117.59,117.4,117.44,70509.0,93.1887,93.2442,93.0936,93.1253,70509.0
2015-12-15 14:30:00,117.43,117.52,117.33,117.38,105142.0,93.1173,93.1887,93.0381,93.0777,105142.0
2015-12-15 14:40:00,117.36,117.42,117.26,117.29,66396.0,93.0618,93.1094,92.9825,93.0063,66396.0
2015-12-15 14:50:00,117.3,117.35,117.24,117.33,61965.0,93.0143,93.0539,92.9667,93.0381,61965.0
2015-12-15 15:00:00,117.34,117.35,117.17,117.26,71443.0,93.046,93.0539,92.9112,92.9825,71443.0
2015-12-15 15:10:00,117.25,117.25,117.05,117.15,91311.0,92.9746,92.9746,92.816,92.8953,91311.0
2015-12-15 15:20:00,117.14,117.16,116.98,116.98,117368.0,92.8874,92.9032,92.7605,92.7605,117368.0
2015-12-15 15:30:00,116.98,117.01,116.84,116.95,162075.0,92.7605,92.7843,92.6495,92.7367,162075.0
2015-12-15 15:40:00,116.97,117.09,116.94,117.06,198990.0,92.7526,92.8477,92.7288,92.824,198990.0
2015-12-15 15:50:00,117.06,117.09,116.85,116.96,527364.0,92.824,92.8477,92.6574,92.7447,527364.0
2015-12-16 09:30:00,117.49,118.57,117.49,118.46,291669.0,93.1649,94.0213,93.1649,93.9341,291669.0
2015-12-16 09:40:00,118.43,118.75,118.23,118.3,218492.0,93.9103,94.1641,93.7517,93.8072,218492.0
2015-12-16 09:50:00,118.31,118.39,118.03,118.03,166043.0,93.8152,93.8786,93.5931,93.5931,166043.0
2015-12-16 10:00:00,118.05,118.23,117.82,117.82,167037.0,93.609,93.7517,93.4266,93.4266,167037.0
2015-12-16 10:10:00,117.81,117.93,117.51,117.58,147835.0,93.4187,93.5138,93.1808,93.2363,147835.0
2015-12-16 10:20:00,117.58,117.78,117.53,117.62,70954.0,93.2363,93.3949,93.1966,93.268,70954.0
2015-12-16 10:30:00,117.59,117.82,117.47,117.52,118508.0,93.2442,93.4266,93.1491,93.1887,118508.0
2015-12-16 10:40:00,117.5,117.55,117.21,117.41,96397.0,93.1729,93.2125,92.9429,93.1015,96397.0
2015-12-16 10:50:00,117.41,117.51,117.3,117.4,85080.0,93.1015,93.1808,93.0143,93.0936,85080.0
2015-12-16 11:00:00,117.4,117.4,117.15,117.29,56009.0,93.0936,93.0936,92.8953,93.0063,56009.0
2015-12-16 11:10:00,117.3,117.41,117.17,117.29,62418.0,93.0143,93.1015,92.9112,93.0063,62418.0
2015-12-16 11:20:00,117.29,117.38,117.21,117.28,59301.0,93.0063,93.0777,92.9429,92.9984,59301.0
2015-12-16 11:30:00,117.28,117.48,117.27,117.42,68328.0,92.9984,93.157,92.9905,93.1094,68328.0
2015-12-16 11:40:00,117.42,117.44,117.33,117.44,54463.0,93.1094,93.1253,93.0381,93.1253,54463.0
2015-12-16 11:50:00,117.45,117.45,117.29,117.32,70930.0,93.1332,93.1332,93.0063,93.0301,70930.0
2015-12-16 12:00:00,117.32,117.55,117.3,117.31,74743.0,93.0301,93.2125,93.0143,93.0222,74743.0
2015-12-16 12:10:00,117.32,117.51,117.32,117.36,51415.0,93.0301,93.1808,93.0301,93.0618,51415.0
2015-12-16 12:20:00,117.35,117.47,117.34,117.38,70289.0,93.0539,93.1491,93.046,93.0777,70289.0
2015-12-16 12:30:00,117.39,117.44,117.37,117.37,44738.0,93.0856,93.1253,93.0698,93.0698,44738.0
2015-12-16 12:40:00,117.37,117.37,117.18,117.2,81139.0,93.0698,93.0698,92.9191,92.935,81139.0
2015-12-16 12:50:00,117.2,117.28,117.17,117.22,144012.0,92.935,92.9984,92.9112,92.9508,144012.0
2015-12-16 13:00:00,117.23,117.28,117.17,117.27,107616.0,92.9588,92.9984,92.9112,92.9905,107616.0
2015-12-16 13:10:00,117.26,117.33,117.19,117.28,70282.0,92.9825,93.0381,92.927,92.9984,70282.0
2015-12-16 13:20:00,117.28,117.49,117.28,117.34,103603.0,92.9984,93.1649,92.9984,93.046,103603.0
2015-12-16 13:30:00,117.33,117.34,117.13,117.13,99658.0,93.0381,93.046,92.8795,92.8795,99658.0
2015-12-16 13:40:00,117.13,117.27,117.08,117.22,107140.0,92.8795,92.9905,92.8398,92.9508,107140.0
2015-12-16 13:50:00,117.21,117.45,117.21,117.36,113000.0,92.9429,93.1332,92.9429,93.0618,113000.0
2015-12-16 14:00:00,117.3,117.89,116.49,117.6,229466.0,93.0143,93.4821,92.372,93.2522,229466.0
2015-12-16 14:10:00,117.61,117.7,117.29,117.42,150157.0,93.2601,93.3314,93.0063,93.1094,150157.0
2015-12-16 14:20:00,117.4,117.58,117.32,117.46,104706.0,93.0936,93.2363,93.0301,93.1411,104706.0
2015-12-16 14:30:00,117.45,117.73,117.29,117.52,125112.0,93.1332,93.3552,93.0063,93.1887,125112.0
2015-12-16 14:40:00,117.52,117.75,117.38,117.68,83399.0,93.1887,93.3711,93.0777,93.3156,83399.0
2015-12-16 14:50:00,117.67,118.03,117.66,117.99,136509.0,93.3077,93.5931,93.2997,93.5614,136509.0
2015-12-16 15:00:00,117.99,118.02,117.82,117.88,190584.0,93.5614,93.5852,93.4266,93.4742,190584.0
2015-12-16 15:10:00,117.88,117.97,117.71,117.81,186660.0,93.4742,93.5455,93.3394,93.4187,186660.0
2015-12-16 15:20:00,117.83,118.07,117.83,118.03,180640.0,93.4345,93.6248,93.4345,93.5931,180640.0
2015-12-16 15:30:00,118.03,118.23,117.94,118.17,246752.0,93.5931,93.7517,93.5218,93.7041,246752.0
2015-12-16 15:40:00,118.16,118.22,117.92,117.94,304887.0,93.6962,93.7438,93.5059,93.5218,304887.0
2015-12-16 15:50:00,117.94,118.02,117.75,117.85,481331.0,93.5218,93.5852,93.3711,93.4504,481331.0
2015-12-17 09:30:00,118.34,118.74,118.1,118.63,287797.0,93.8389,94.1561,93.6486,94.0689,287797.0
2015-12-17 09:40:00,118.63,118.76,118.17,118.34,178080.0,94.0689,94.172,93.7041,93.8389,178080.0
2015-12-17 09:50:00,118.35,118.62,118.26,118.57,123357.0,93.8469,94.061,93.7755,94.0213,123357.0
2015-12-17 10:00:00,118.58,118.9,118.57,118.74,152042.0,94.0293,94.283,94.0213,94.1561,152042.0
2015-12-17 10:10:00,118.74,118.86,118.54,118.7,183578.0,94.1561,94.2513,93.9975,94.1244,183578.0
2015-12-17 10:20:00,118.66,118.7,118.48,118.65,109012.0,94.0927,94.1244,93.95,94.0848,109012.0
2015-12-17 10:30:00,118.64,118.8,118.63,118.71,123717.0,94.0768,94.2037,94.0689,94.1323,123717.0
2015-12-17 10:40:00,118.69,118.7,118.36,118.41,130583.0,94.1165,94.1244,93.8548,93.8945,130583.0
2015-12-17 10:50:00,118.38,118.4,118.05,118.24,117985.0,93.8707,93.8865,93.609,93.7596,117985.0
2015-12-17 11:00:00,118.23,118.39,118.06,118.19,95628.0,93.7517,93.8786,93.6169,93.72,95628.0
2015-12-17 11:10:00,118.13,118.25,117.9,117.91,111302.0,93.6724,93.7676,93.49,93.498,111302.0
2015-12-17 11:20:00,117.93,118.09,117.76,118.06,61979.0,93.5138,93.6407,93.379,93.6169,61979.0
2015-12-17 11:30:00,118.06,118.21,118.01,118.18,113402.0,93.6169,93.7359,93.5773,93.7121,113402.0
2015-12-17 11:40:00,118.16,118.2,118.01,118.16,43896.0,93.6962,93.7279,93.5773,93.6962,43896.0
2015-12-17 11:50:00,118.15,118.21,118.04,118.06,86868.0,93.6883,93.7359,93.6011,93.6169,86868.0
2015-12-17 12:00:00,118.05,118.15,117.96,118.12,95288.0,93.609,93.6883,93.5376,93.6645,95288.0
2015-12-17 12:10:00,118.13,118.36,118.12,118.36,83601.0,93.6724,93.8548,93.6645,93.8548,83601.0
2015-12-17 12:20:00,118.36,118.36,117.99,118.01,71866.0,93.8548,93.8548,93.5614,93.5773,71866.0
2015-12-17 12:30:00,118.01,118.08,117.85,117.86,67497.0,93.5773,93.6328,93.4504,93.4583,67497.0
2015-12-17 12:40:00,117.86,117.88,117.65,117.69,75114.0,93.4583,93.4742,93.2918,93.3235,75114.0
2015-12-17 12:50:00,117.67,117.96,117.66,117.86,57931.0,93.3077,93.5376,93.2997,93.4583,57931.0
2015-12-17 13:00:00,117.86,117.91,117.77,117.78,68814.0,93.4583,93.498,93.387,93.3949,68814.0
2015-12-17 13:10:00,117.78,118.07,117.77,118.05,56049.0,93.3949,93.6248,93.387,93.609,56049.0
2015-12-17 13:20:00,118.03,118.08,117.9,117.95,44199.0,93.5931,93.6328,93.49,93.5297,44199.0
2015-12-17 13:30:00,117.95,118.1,117.95,118.1,59082.0,93.5297,93.6486,93.5297,93.6486,59082.0
2015-12-17 13:40:00,118.09,118.23,118.05,118.17,94221.0,93.6407,93.7517,93.609,93.7041,94221.0
2015-12-17 13:50:00,118.16,118.2,117.99,118.08,83408.0,93.6962,93.7279,93.5614,93.6328,83408.0
2015-12-17 14:00:00,118.09,118.19,117.98,118.1,66783.0,93.6407,93.72,93.5535,93.6486,66783.0
2015-12-17 14:10:00,118.13,118.29,118.04,118.23,70012.0,93.6724,93.7993,93.6011,93.7517,70012.0
2015-12-17 14:20:00,118.22,118.22,117.98,118.03,63549.0,93.7438,93.7438,93.5535,93.5931,63549.0
2015-12-17 14:30:00,118.01,118.07,117.91,117.93,54533.0,93.5773,93.6248,93.498,93.5138,54533.0
2015-12-17 14:40:00,117.91,117.92,117.76,117.8,58389.0,93.498,93.5059,93.379,93.4107,58389.0
2015-12-17 14:50:00,117.8,117.94,117.7,117.93,70667.0,93.4107,93.5218,93.3314,93.5138,70667.0
2015-12-17 15:00:00,117.93,118.05,117.89,118.02,101888.0,93.5138,93.609,93.4821,93.5852,101888.0
2015-12-17 15:10:00,118.01,118.1,117.91,117.92,99379.0,93.5773,93.6486,93.498,93.5059,99379.0
2015-12-17 15:20:00,117.92,118.02,117.73,117.92,138845.0,93.5059,93.5852,93.3552,93.5059,138845.0
2015-12-17 15:30:00,117.93,118.13,117.82,117.92,135268.0,93.5138,93.6724,93.4266,93.5059,135268.0
2015-12-17 15:40:00,117.92,117.98,117.77,117.95,192108.0,93.5059,93.5535,93.387,93.5297,192108.0
2015-12-17 15:50:00,117.95,117.98,117.49,117.54,450851.0,93.5297,93.5535,93.1649,93.2046,450851.0
2015-12-18 09:30:00,116.74,117.0,116.19,116.8,2083248.0,92.5702,92.7764,92.1341,92.6178,2083248.0
2015-12-18 09:40:00,116.83,117.13,116.59,117.03,200167.0,92.6416,92.8795,92.4513,92.8002,200167.0
2015-12-18 09:50:00,117.03,117.06,116.69,116.82,150307.0,92.8002,92.824,92.5306,92.6336,150307.0
2015-12-18 10:00:00,116.85,116.85,116.3,116.32,142878.0,92.6574,92.6574,92.2213,92.2372,142878.0
2015-12-18 10:10:00,116.33,116.5,116.2,116.21,169729.0,92.2451,92.3799,92.142,92.1499,169729.0
2015-12-18 10:20:00,116.22,116.39,116.19,116.34,142903.0,92.1579,92.2927,92.1341,92.253,142903.0
2015-12-18 10:30:00,116.34,116.37,116.02,116.02,260915.0,92.253,92.2768,91.9993,91.9993,260915.0
2015-12-18 10:40:00,116.0,116.02,115.89,115.94,87960.0,91.9834,91.9993,91.8962,91.9358,87960.0
2015-12-18 10:50:00,115.97,116.23,115.97,116.23,88535.0,91.9596,92.1658,91.9596,92.1658,88535.0
2015-12-18 11:00:00,116.23,116.33,116.06,116.29,75972.0,92.1658,92.2451,92.031,92.2134,75972.0
2015-12-18 11:10:00,116.29,116.63,116.27,116.6,152815.0,92.2134,92.483,92.1975,92.4592,152815.0
2015-12-18 11:20:00,116.61,116.78,116.42,116.5,122755.0,92.4671,92.6019,92.3165,92.3799,122755.0
2015-12-18 11:30:00,116.51,116.57,116.4,116.57,68015.0,92.3878,92.4354,92.3006,92.4354,68015.0
2015-12-18 11:40:00,116.58,116.59,116.45,116.5,91053.0,92.4433,92.4513,92.3402,92.3799,91053.0
2015-12-18 11:50:00,116.51,116.51,116.25,116.29,118680.0,92.3878,92.3878,92.1817,92.2134,118680.0
2015-12-18 12:00:00,116.29,116.51,116.24,116.44,73957.0,92.2134,92.3878,92.1737,92.3323,73957.0
2015-12-18 12:10:00,116.45,116.59,116.25,116.27,84796.0,92.3402,92.4513,92.1817,92.1975,84796.0
2015-12-18 12:20:00,116.26,116.36,116.17,116.23,48932.0,92.1896,92.2689,92.1182,92.1658,48932.0
2015-12-18 12:30:00,116.23,116.24,116.1,116.17,54083.0,92.1658,92.1737,92.0627,92.1182,54083.0
2015-12-18 12:40:00,116.16,116.35,116.13,116.35,52413.0,92.1103,92.261,92.0865,92.261,52413.0
2015-12-18 12:50:00,116.36,116.37,116.18,116.25,42759.0,92.2689,92.2768,92.1261,92.1817,42759.0
2015-12-18 13:00:00,116.24,116.61,116.24,116.52,57872.0,92.1737,92.4671,92.1737,92.3958,57872.0
2015-12-18 13:10:00,116.5,116.62,116.47,116.56,52553.0,92.3799,92.4751,92.3561,92.4275,52553.0
2015-12-18 13:20:00,116.55,116.57,116.36,116.41,55365.0,92.4195,92.4354,92.2689,92.3085,55365.0
2015-12-18 13:30:00,116.41,116.6,116.38,116.45,48499.0,92.3085,92.4592,92.2847,92.3402,48499.0
2015-12-18 13:40:00,116.44,116.68,116.44,116.5,34339.0,92.3323,92.5226,92.3323,92.3799,34339.0
2015-12-18 13:50:00,116.5,116.73,116.49,116.66,45244.0,92.3799,92.5623,92.372,92.5068,45244.0
2015-12-18 14:00:00,116.67,116.86,116.66,116.76,74308.0,92.5147,92.6654,92.5068,92.5861,74308.0
2015-12-18 14:10:00,116.77,116.82,116.63,116.73,85823.0,92.594,92.6336,92.483,92.5623,85823.0
2015-12-18 14:20:00,116.73,116.98,116.73,116.95,75835.0,92.5623,92.7605,92.5623,92.7367,75835.0
2015-12-18 14:30:00,116.96,117.03,116.84,117.02,90554.0,92.7447,92.8002,92.6495,92.7922,90554.0
2015-12-18 14:40:00,117.02,117.02,116.65,116.72,105069.0,92.7922,92.7922,92.4988,92.5543,105069.0
2015-12-18 14:50:00,116.72,116.89,116.69,116.78,103858.0,92.5543,92.6892,92.5306,92.6019,103858.0
2015-12-18 15:00:00,116.81,116.97,116.79,116.94,77603.0,92.6257,92.7526,92.6099,92.7288,77603.0
2015-12-18 15:10:00,116.93,116.95,116.56,116.65,120602.0,92.7209,92.7367,92.4275,92.4988,120602.0
2015-12-18 15:20:00,116.67,116.91,116.58,116.8,104179.0,92.5147,92.705,92.4433,92.6178,104179.0
2015-12-18 15:30:00,116.8,116.97,116.73,116.89,166960.0,92.6178,92.7526,92.5623,92.6892,166960.0
2015-12-18 15:40:00,116.89,117.28,116.85,116.96,259220.0,92.6892,92.9984,92.6574,92.7447,259220.0
2015-12-18 15:50:00,116.96,116.99,116.58,116.6,455270.0,92.7447,92.7684,92.4433,92.4592,455270.0
2015-12-21 09:30:00,116.96,117.31,116.61,117.06,219989.0,92.7447,93.0222,92.4671,92.824,219989.0
2015-12-21 09:40:00,117.07,117.29,117.0,117.25,123844.0,92.8319,93.0063,92.7764,92.9746,123844.0
2015-12-21 09:50:00,117.27,117.28,117.1,117.2,57102.0,92.9905,92.9984,92.8557,92.935,57102.0
2015-12-21 10:00:00,117.22,117.37,117.1,117.34,102355.0,92.9508,93.0698,92.8557,93.046,102355.0
2015-12-21 10:10:00,117.33,117.49,117.26,117.3,83931.0,93.0381,93.1649,92.9825,93.0143,83931.0
2015-12-21 10:20:00,117.3,117.39,117.18,117.26,52452.0,93.0143,93.0856,92.9191,92.9825,52452.0
2015-12-21 10:30:00,117.25,117.28,117.15,117.22,56543.0,92.9746,92.9984,92.8953,92.9508,56543.0
2015-12-21 10:40:00,117.21,117.21,116.98,116.98,35582.0,92.9429,92.9429,92.7605,92.7605,35582.0
2015-12-21 10:50:00,116.99,117.13,116.98,117.09,65204.0,92.7684,92.8795,92.7605,92.8477,65204.0
2015-12-21 11:00:00,117.09,117.21,117.09,117.19,47136.0,92.8477,92.9429,92.8477,92.927,47136.0
2015-12-21 11:10:00,117.17,117.21,117.1,117.12,40123.0,92.9112,92.9429,92.8557,92.8715,40123.0
2015-12-21 11:20:00,117.11,117.22,117.07,117.13,66913.0,92.8636,92.9508,92.8319,92.8795,66913.0
2015-12-21 11:30:00,117.13,117.14,116.86,116.92,134207.0,92.8795,92.8874,92.6654,92.7129,134207.0
2015-12-21 11:40:00,116.92,117.03,116.87,117.01,54534.0,92.7129,92.8002,92.6733,92.7843,54534.0
2015-12-21 11:50:00,117.02,117.17,116.97,117.13,64394.0,92.7922,92.9112,92.7526,92.8795,64394.0
2015-12-21 12:00:00,117.1,117.2,117.07,117.1,94190.0,92.8557,92.935,92.8319,92.8557,94190.0
2015-12-21 12:10:00,117.09,117.13,116.97,117.02,33558.0,92.8477,92.8795,92.7526,92.7922,33558.0
2015-12-21 12:20:00,117.01,117.06,116.97,116.98,40907.0,92.7843,92.824,92.7526,92.7605,40907.0
2015-12-21 12:30:00,116.99,117.07,116.98,117.02,36362.0,92.7684,92.8319,92.7605,92.7922,36362.0
2015-12-21 12:40:00,117.03,117.09,116.94,117.04,23763.0,92.8002,92.8477,92.7288,92.8081,23763.0
2015-12-21 12:50:00,117.03,117.16,117.03,117.15,36934.0,92.8002,92.9032,92.8002,92.8953,36934.0
2015-12-21 13:00:00,117.13,117.24,117.1,117.2,43555.0,92.8795,92.9667,92.8557,92.935,43555.0
2015-12-21 13:10:00,117.19,117.36,117.19,117.36,48981.0,92.927,93.0618,92.927,93.0618,48981.0
2015-12-21 13:20:00,117.36,117.44,117.29,117.42,48075.0,93.0618,93.1253,93.0063,93.1094,48075.0
2015-12-21 13:30:00,117.44,117.68,117.43,117.64,69266.0,93.1253,93.3156,93.1173,93.2839,69266.0
2015-12-21 13:40:00,117.64,117.69,117.54,117.56,44673.0,93.2839,93.3235,93.2046,93.2204,44673.0
2015-12-21 13:50:00,117.56,117.62,117.46,117.47,34175.0,93.2204,93.268,93.1411,93.1491,34175.0
2015-12-21 14:00:00,117.48,117.54,117.44,117.47,48787.0,93.157,93.2046,93.1253,93.1491,48787.0
2015-12-21 14:10:00,117.47,117.47,117.36,117.39,36234.0,93.1491,93.1491,93.0618,93.0856,36234.0
2015-12-21 14:20:00,117.39,117.48,117.31,117.32,48333.0,93.0856,93.157,93.0222,93.0301,48333.0
2015-12-21 14:30:00,117.32,117.32,117.18,117.23,43173.0,93.0301,93.0301,92.9191,92.9588,43173.0
2015-12-21 14:40:00,117.22,117.22,117.06,117.06,39738.0,92.9508,92.9508,92.824,92.824,39738.0
2015-12-21 14:50:00,117.07,117.32,117.0,117.28,65199.0,92.8319,93.0301,92.7764,92.9984,65199.0
2015-12-21 15:00:00,117.27,117.37,117.19,117.19,44424.0,92.9905,93.0698,92.927,92.927,44424.0
2015-12-21 15:10:00,117.2,117.31,117.11,117.17,56685.0,92.935,93.0222,92.8636,92.9112,56685.0
2015-12-21 15:20:00,117.16,117.22,117.07,117.16,63118.0,92.9032,92.9508,92.8319,92.9032,63118.0
2015-12-21 15:30:00,117.15,117.41,117.15,117.37,71569.0,92.8953,93.1015,92.8953,93.0698,71569.0
2015-12-21 15:40:00,117.34,117.57,117.34,117.5,119904.0,93.046,93.2284,93.046,93.1729,119904.0
2015-12-21 15:50:00,117.51,117.74,117.47,117.7,193804.0,93.1808,93.3632,93.1491,93.3314,193804.0
2015-12-22 09:30:00,117.96,118.04,117.44,117.73,165717.0,93.5376,93.6011,93.1253,93.3552,165717.0
2015-12-22 09:40:00,117.73,117.79,117.5,117.53,72719.0,93.3552,93.4028,93.1729,93.1966,72719.0
2015-12-22 09:50:00,117.5,117.58,117.38,117.47,52167.0,93.1729,93.2363,93.0777,93.1491,52167.0
2015-12-22 10:00:00,117.47,117.51,117.24,117.35,47277.0,93.1491,93.1808,92.9667,93.0539,47277.0
2015-12-22 10:10:00,117.36,117.4,117.02,117.02,56272.0,93.0618,93.0936,92.7922,92.7922,56272.0
2015-12-22 10:20:00,117.02,117.35,116.96,117.3,57513.0,92.7922,93.0539,92.7447,93.0143,57513.0
2015-12-22 10:30:00,117.26,117.3,117.08,117.28,111781.0,92.9825,93.0143,92.8398,92.9984,111781.0
2015-12-22 10:40:00,117.25,117.3,117.02,117.07,72779.0,92.9746,93.0143,92.7922,92.8319,72779.0
2015-12-22 10:50:00,117.06,117.16,116.96,116.99,69125.0,92.824,92.9032,92.7447,92.7684,69125.0
2015-12-22 11:00:00,116.99,117.03,116.93,116.99,52537.0,92.7684,92.8002,92.7209,92.7684,52537.0
2015-12-22 11:10:00,116.99,117.1,116.93,116.95,52658.0,92.7684,92.8557,92.7209,92.7367,52658.0
2015-12-22 11:20:00,116.95,116.98,116.71,116.75,66451.0,92.7367,92.7605,92.5464,92.5781,66451.0
2015-12-22 11:30:00,116.75,117.0,116.67,116.95,64731.0,92.5781,92.7764,92.5147,92.7367,64731.0
2015-12-22 11:40:00,116.95,117.08,116.88,116.92,51435.0,92.7367,92.8398,92.6812,92.7129,51435.0
2015-12-22 11:50:00,116.92,116.93,116.77,116.9,44817.0,92.7129,92.7209,92.594,92.6971,44817.0
2015-12-22 12:00:00,116.91,116.95,116.64,116.78,63280.0,92.705,92.7367,92.4909,92.6019,63280.0
2015-12-22 12:10:00,116.79,117.05,116.69,117.05,73712.0,92.6099,92.816,92.5306,92.816,73712.0
2015-12-22 12:20:00,117.05,117.18,117.0,117.14,38065.0,92.816,92.9191,92.7764,92.8874,38065.0
2015-12-22 12:30:00,117.14,117.27,117.09,117.23,47785.0,92.8874,92.9905,92.8477,92.9588,47785.0
2015-12-22 12:40:00,117.25,117.34,117.16,117.16,36528.0,92.9746,93.046,92.9032,92.9032,36528.0
2015-12-22 12:50:00,117.16,117.53,117.16,117.51,46365.0,92.9032,93.1966,92.9032,93.1808,46365.0
2015-12-22 13:00:00,117.52,117.52,117.32,117.34,66065.0,93.1887,93.1887,93.0301,93.046,66065.0
2015-12-22 13:10:00,117.35,117.37,117.15,117.16,61264.0,93.0539,93.0698,92.8953,92.9032,61264.0
2015-12-22 13:20:00,117.16,117.21,117.06,117.09,102536.0,92.9032,92.9429,92.824,92.8477,102536.0
2015-12-22 13:30:00,117.08,117.19,116.96,117.16,120379.0,92.8398,92.927,92.7447,92.9032,120379.0
2015-12-22 13:40:00,117.17,117.4,117.11,117.38,36360.0,92.9112,93.0936,92.8636,93.0777,36360.0
2015-12-22 13:50:00,117.38,117.52,117.37,117.48,50491.0,93.0777,93.1887,93.0698,93.157,50491.0
2015-12-22 14:00:00,117.49,117.61,117.46,117.57,57122.0,93.1649,93.2601,93.1411,93.2284,57122.0
2015-12-22 14:10:00,117.57,117.59,117.52,117.59,39952.0,93.2284,93.2442,93.1887,93.2442,39952.0
2015-12-22 14:20:00,117.59,117.63,117.52,117.53,58091.0,93.2442,93.2759,93.1887,93.1966,58091.0
2015-12-22 14:30:00,117.52,117.53,117.46,117.47,73432.0,93.1887,93.1966,93.1411,93.1491,73432.0
2015-12-22 14:40:00,117.47,117.51,117.38,117.4,61513.0,93.1491,93.1808,93.0777,93.0936,61513.0
2015-12-22 14:50:00,117.4,117.54,117.38,117.54,54050.0,93.0936,93.2046,93.0777,93.2046,54050.0
2015-12-22 15:00:00,117.54,117.73,117.52,117.68,74088.0,93.2046,93.3552,93.1887,93.3156,74088.0
2015-12-22 15:10:00,117.67,117.82,117.61,117.74,67257.0,93.3077,93.4266,93.2601,93.3632,67257.0
2015-12-22 15:20:00,117.74,117.88,117.73,117.83,66965.0,93.3632,93.4742,93.3552,93.4345,66965.0
2015-12-22 15:30:00,117.83,117.85,117.65,117.73,87928.0,93.4345,93.4504,93.2918,93.3552,87928.0
2015-12-22 15:40:00,117.72,117.76,117.45,117.51,143290.0,93.3473,93.379,93.1332,93.1808,143290.0
2015-12-22 15:50:00,117.5,117.72,117.47,117.71,263021.0,93.1729,93.3473,93.1491,93.3394,263021.0
2015-12-23 09:30:00,118.02,118.39,117.75,118.21,209290.0,93.5852,93.8786,93.3711,93.7359,209290.0
2015-12-23 09:40:00,118.23,118.44,118.1,118.42,70879.0,93.7517,93.9182,93.6486,93.9024,70879.0
2015-12-23 09:50:00,118.41,118.67,118.39,118.55,82329.0,93.8945,94.1006,93.8786,94.0055,82329.0
2015-12-23 10:00:00,118.58,118.79,118.53,118.68,105110.0,94.0293,94.1958,93.9896,94.1085,105110.0
2015-12-23 10:10:00,118.69,118.78,118.49,118.63,78678.0,94.1165,94.1878,93.9579,94.0689,78678.0
2015-12-23 10:20:00,118.61,118.65,118.33,118.46,86568.0,94.053,94.0848,93.831,93.9341,86568.0
2015-12-23 10:30:00,118.47,118.72,118.41,118.71,64190.0,93.942,94.1403,93.8945,94.1323,64190.0
2015-12-23 10:40:00,118.69,118.82,118.65,118.81,71993.0,94.1165,94.2196,94.0848,94.2116,71993.0
2015-12-23 10:50:00,118.8,118.85,118.5,118.73,88350.0,94.2037,94.2434,93.9658,94.1482,88350.0
2015-12-23 11:00:00,118.71,118.72,118.52,118.52,51844.0,94.1323,94.1403,93.9817,93.9817,51844.0
2015-12-23 11:10:00,118.51,118.57,118.45,118.48,48721.0,93.9737,94.0213,93.9262,93.95,48721.0
2015-12-23 11:20:00,118.48,118.52,118.4,118.46,47690.0,93.95,93.9817,93.8865,93.9341,47690.0
2015-12-23 11:30:00,118.48,118.62,118.44,118.54,48124.0,93.95,94.061,93.9182,93.9975,48124.0
2015-12-23 11:40:00,118.54,118.57,118.44,118.46,37934.0,93.9975,94.0213,93.9182,93.9341,37934.0
2015-12-23 11:50:00,118.45,118.53,118.34,118.53,37952.0,93.9262,93.9896,93.8389,93.9896,37952.0
2015-12-23 12:00:00,118.52,118.59,118.47,118.53,44597.0,93.9817,94.0372,93.942,93.9896,44597.0
2015-12-23 12:10:00,118.53,118.62,118.52,118.58,50221.0,93.9896,94.061,93.9817,94.0293,50221.0
2015-12-23 12:20:00,118.6,118.72,118.6,118.63,39615.0,94.0451,94.1403,94.0451,94.0689,39615.0
2015-12-23 12:30:00,118.61,118.75,118.6,118.67,38221.0,94.053,94.1641,94.0451,94.1006,38221.0
2015-12-23 12:40:00,118.66,118.74,118.63,118.68,48235.0,94.0927,94.1561,94.0689,94.1085,48235.0
2015-12-23 12:50:00,118.67,118.75,118.62,118.71,34000.0,94.1006,94.1641,94.061,94.1323,34000.0
2015-12-23 13:00:00,118.7,118.74,118.6,118.61,34010.0,94.1244,94.1561,94.0451,94.053,34010.0
2015-12-23 13:10:00,118.6,118.67,118.57,118.65,24565.0,94.0451,94.1006,94.0213,94.0848,24565.0
2015-12-23 13:20:00,118.66,118.78,118.65,118.69,50033.0,94.0927,94.1878,94.0848,94.1165,50033.0
2015-12-23 13:30:00,118.71,118.76,118.65,118.67,30606.0,94.1323,94.172,94.0848,94.1006,30606.0
2015-12-23 13:40:00,118.68,118.79,118.65,118.74,41393.0,94.1085,94.1958,94.0848,94.1561,41393.0
2015-12-23 13:50:00,118.73,118.77,118.63,118.63,34882.0,94.1482,94.1799,94.0689,94.0689,34882.0
2015-12-23 14:00:00,118.63,118.7,118.57,118.67,42827.0,94.0689,94.1244,94.0213,94.1006,42827.0
2015-12-23 14:10:00,118.68,118.82,118.61,118.79,43840.0,94.1085,94.2196,94.053,94.1958,43840.0
2015-12-23 14:20:00,118.77,118.85,118.76,118.79,35495.0,94.1799,94.2434,94.172,94.1958,35495.0
2015-12-23 14:30:00,118.79,118.84,118.76,118.8,56982.0,94.1958,94.2354,94.172,94.2037,56982.0
2015-12-23 14:40:00,118.79,118.84,118.62,118.7,59023.0,94.1958,94.2354,94.061,94.1244,59023.0
2015-12-23 14:50:00,118.69,118.81,118.69,118.78,43322.0,94.1165,94.2116,94.1165,94.1878,43322.0
2015-12-23 15:00:00,118.78,118.8,118.63,118.67,57505.0,94.1878,94.2037,94.0689,94.1006,57505.0
2015-12-23 15:10:00,118.66,118.76,118.65,118.74,60722.0,94.0927,94.172,94.0848,94.1561,60722.0
2015-12-23 15:20:00,118.74,118.8,118.69,118.69,75158.0,94.1561,94.2037,94.1165,94.1165,75158.0
2015-12-23 15:30:00,118.7,118.7,118.63,118.67,70774.0,94.1244,94.1244,94.0689,94.1006,70774.0
2015-12-23 15:40:00,118.67,118.79,118.65,118.65,140572.0,94.1006,94.1958,94.0848,94.0848,140572.0
2015-12-23 15:50:00,118.66,118.8,118.59,118.78,318752.0,94.0927,94.2037,94.0372,94.1878,318752.0
2015-12-24 09:30:00,118.75,118.88,118.5,118.57,105135.0,94.1641,94.2671,93.9658,94.0213,105135.0
2015-12-24 09:40:00,118.57,118.76,118.57,118.7,67075.0,94.0213,94.172,94.0213,94.1244,67075.0
2015-12-24 09:50:00,118.68,118.74,118.58,118.71,51092.0,94.1085,94.1561,94.0293,94.1323,51092.0
2015-12-24 10:00:00,118.71,118.76,118.56,118.6,77302.0,94.1323,94.172,94.0134,94.0451,77302.0
2015-12-24 10:10:00,118.59,118.72,118.53,118.71,33781.0,94.0372,94.1403,93.9896,94.1323,33781.0
2015-12-24 10:20:00,118.69,118.79,118.65,118.76,29261.0,94.1165,94.1958,94.0848,94.172,29261.0
2015-12-24 10:30:00,118.76,118.78,118.53,118.53,28929.0,94.172,94.1878,93.9896,93.9896,28929.0
2015-12-24 10:40:00,118.53,118.62,118.53,118.61,20449.0,93.9896,94.061,93.9896,94.053,20449.0
2015-12-24 10:50:00,118.61,118.61,118.55,118.58,34551.0,94.053,94.053,94.0055,94.0293,34551.0
2015-12-24 11:00:00,118.58,118.61,118.55,118.59,34482.0,94.0293,94.053,94.0055,94.0372,34482.0
2015-12-24 11:10:00,118.57,118.63,118.54,118.61,27111.0,94.0213,94.0689,93.9975,94.053,27111.0
2015-12-24 11:20:00,118.62,118.71,118.54,118.59,30329.0,94.061,94.1323,93.9975,94.0372,30329.0
2015-12-24 11:30:00,118.6,118.68,118.59,118.64,29329.0,94.0451,94.1085,94.0372,94.0768,29329.0
2015-12-24 11:40:00,118.63,118.82,118.63,118.78,26900.0,94.0689,94.2196,94.0689,94.1878,26900.0
2015-12-24 11:50:00,118.77,118.8,118.71,118.79,30236.0,94.1799,94.2037,94.1323,94.1958,30236.0
2015-12-24 12:00:00,118.78,118.83,118.74,118.74,37295.0,94.1878,94.2275,94.1561,94.1561,37295.0
2015-12-24 12:10:00,118.75,118.81,118.69,118.78,40050.0,94.1641,94.2116,94.1165,94.1878,40050.0
2015-12-24 12:20:00,118.78,118.87,118.78,118.87,27873.0,94.1878,94.2592,94.1878,94.2592,27873.0
2015-12-24 12:30:00,118.86,118.97,118.84,118.96,74453.0,94.2513,94.3385,94.2354,94.3306,74453.0
2015-12-24 12:40:00,118.96,118.99,118.77,118.77,100857.0,94.3306,94.3544,94.1799,94.1799,100857.0
2015-12-24 12:50:00,118.78,118.83,118.54,118.6,126679.0,94.1878,94.2275,93.9975,94.0451,126679.0
2015-12-28 09:30:00,118.1,118.5,118.05,118.28,114096.0,93.6486,93.9658,93.609,93.7914,114096.0
2015-12-28 09:40:00,118.26,118.63,118.24,118.63,64944.0,93.7755,94.0689,93.7596,94.0689,64944.0
2015-12-28 09:50:00,118.64,118.77,118.5,118.64,80964.0,94.0768,94.1799,93.9658,94.0768,80964.0
2015-12-28 10:00:00,118.63,118.74,118.47,118.53,84384.0,94.0689,94.1561,93.942,93.9896,84384.0
2015-12-28 10:10:00,118.54,118.6,118.5,118.52,69717.0,93.9975,94.0451,93.9658,93.9817,69717.0
2015-12-28 10:20:00,118.51,118.73,118.44,118.65,34906.0,93.9737,94.1482,93.9182,94.0848,34906.0
2015-12-28 10:30:00,118.64,118.75,118.5,118.54,39866.0,94.0768,94.1641,93.9658,93.9975,39866.0
2015-12-28 10:40:00,118.51,118.53,118.32,118.34,28178.0,93.9737,93.9896,93.8231,93.8389,28178.0
2015-12-28 10:50:00,118.35,118.5,118.35,118.48,28976.0,93.8469,93.9658,93.8469,93.95,28976.0
2015-12-28 11:00:00,118.46,118.62,118.41,118.58,30928.0,93.9341,94.061,93.8945,94.0293,30928.0
2015-12-28 11:10:00,118.58,118.69,118.53,118.6,26867.0,94.0293,94.1165,93.9896,94.0451,26867.0
2015-12-28 11:20:00,118.6,118.63,118.54,118.6,33182.0,94.0451,94.0689,93.9975,94.0451,33182.0
2015-12-28 11:30:00,118.6,118.6,118.5,118.51,35138.0,94.0451,94.0451,93.9658,93.9737,35138.0
2015-12-28 11:40:00,118.53,118.53,118.41,118.5,21972.0,93.9896,93.9896,93.8945,93.9658,21972.0
2015-12-28 11:50:00,118.53,118.67,118.5,118.55,22423.0,93.9896,94.1006,93.9658,94.0055,22423.0
2015-12-28 12:00:00,118.55,118.68,118.53,118.67,13493.0,94.0055,94.1085,93.9896,94.1006,13493.0
2015-12-28 12:10:00,118.67,118.73,118.58,118.61,28666.0,94.1006,94.1482,94.0293,94.053,28666.0
2015-12-28 12:20:00,118.62,118.71,118.51,118.69,28951.0,94.061,94.1323,93.9737,94.1165,28951.0
2015-12-28 12:30:00,118.7,118.7,118.63,118.63,21847.0,94.1244,94.1244,94.0689,94.0689,21847.0
2015-12-28 12:40:00,118.62,118.69,118.59,118.66,18166.0,94.061,94.1165,94.0372,94.0927,18166.0
2015-12-28 12:50:00,118.67,118.75,118.59,118.59,20434.0,94.1006,94.1641,94.0372,94.0372,20434.0
2015-12-28 13:00:00,118.6,118.68,118.59,118.63,22841.0,94.0451,94.1085,94.0372,94.0689,22841.0
2015-12-28 13:10:00,118.62,118.77,118.61,118.74,33437.0,94.061,94.1799,94.053,94.1561,33437.0
2015-12-28 13:20:00,118.74,118.78,118.66,118.75,29096.0,94.1561,94.1878,94.0927,94.1641,29096.0
2015-12-28 13:30:00,118.75,118.86,118.71,118.72,54029.0,94.1641,94.2513,94.1323,94.1403,54029.0
2015-12-28 13:40:00,118.74,118.76,118.69,118.75,26642.0,94.1561,94.172,94.1165,94.1641,26642.0
2015-12-28 13:50:00,118.74,118.81,118.69,118.76,37587.0,94.1561,94.2116,94.1165,94.172,37587.0
2015-12-28 14:00:00,118.77,118.82,118.71,118.74,39571.0,94.1799,94.2196,94.1323,94.1561,39571.0
2015-12-28 14:10:00,118.72,118.89,118.71,118.86,31853.0,94.1403,94.2751,94.1323,94.2513,31853.0
2015-12-28 14:20:00,118.87,118.9,118.81,118.81,46521.0,94.2592,94.283,94.2116,94.2116,46521.0
2015-12-28 14:30:00,118.82,118.84,118.73,118.77,30426.0,94.2196,94.2354,94.1482,94.1799,30426.0
2015-12-28 14:40:00,118.75,118.79,118.7,118.77,26217.0,94.1641,94.1958,94.1244,94.1799,26217.0
2015-12-28 14:50:00,118.74,118.78,118.73,118.75,35794.0,94.1561,94.1878,94.1482,94.1641,35794.0
2015-12-28 15:00:00,118.76,118.78,118.69,118.72,42686.0,94.172,94.1878,94.1165,94.1403,42686.0
2015-12-28 15:10:00,118.73,118.82,118.71,118.71,43785.0,94.1482,94.2196,94.1323,94.1323,43785.0
2015-12-28 15:20:00,118.72,118.85,118.72,118.8,34568.0,94.1403,94.2434,94.1403,94.2037,34568.0
2015-12-28 15:30:00,118.81,118.83,118.74,118.77,46591.0,94.2116,94.2275,94.1561,94.1799,46591.0
2015-12-28 15:40:00,118.76,118.8,118.67,118.67,92702.0,94.172,94.2037,94.1006,94.1006,92702.0
2015-12-28 15:50:00,118.68,118.8,118.67,118.74,157316.0,94.1085,94.2037,94.1006,94.1561,157316.0
2015-12-29 09:30:00,119.0,119.55,118.82,119.47,206387.0,94.3623,94.7984,94.2196,94.735,206387.0
2015-12-29 09:40:00,119.47,119.66,119.46,119.61,98614.0,94.735,94.8857,94.7271,94.846,98614.0
2015-12-29 09:50:00,119.6,119.71,119.47,119.53,100321.0,94.8381,94.9253,94.735,94.7826,100321.0
2015-12-29 10:00:00,119.54,119.9,119.54,119.86,89446.0,94.7905,95.076,94.7905,95.0442,89446.0
2015-12-29 10:10:00,119.87,120.0,119.73,119.98,128313.0,95.0522,95.1553,94.9412,95.1394,128313.0
2015-12-29 10:20:00,119.98,120.0,119.8,119.92,66539.0,95.1394,95.1553,94.9967,95.0918,66539.0
2015-12-29 10:30:00,119.92,119.95,119.8,119.89,53868.0,95.0918,95.1156,94.9967,95.068,53868.0
2015-12-29 10:40:00,119.89,119.96,119.75,119.75,77177.0,95.068,95.1235,94.957,94.957,77177.0
2015-12-29 10:50:00,119.76,119.94,119.76,119.93,42927.0,94.9649,95.1077,94.9649,95.0998,42927.0
2015-12-29 11:00:00,119.93,119.99,119.86,119.97,86874.0,95.0998,95.1473,95.0442,95.1315,86874.0
2015-12-29 11:10:00,119.95,119.99,119.82,119.87,49131.0,95.1156,95.1473,95.0125,95.0522,49131.0
2015-12-29 11:20:00,119.87,119.91,119.77,119.88,51314.0,95.0522,95.0839,94.9729,95.0601,51314.0
2015-12-29 11:30:00,119.87,119.95,119.78,119.85,61009.0,95.0522,95.1156,94.9808,95.0363,61009.0
2015-12-29 11:40:00,119.86,119.87,119.69,119.7,46734.0,95.0442,95.0522,94.9094,94.9174,46734.0
2015-12-29 11:50:00,119.69,119.78,119.66,119.76,35623.0,94.9094,94.9808,94.8857,94.9649,35623.0
2015-12-29 12:00:00,119.74,119.77,119.7,119.71,25665.0,94.9491,94.9729,94.9174,94.9253,25665.0
2015-12-29 12:10:00,119.72,119.78,119.7,119.75,25123.0,94.9332,94.9808,94.9174,94.957,25123.0
2015-12-29 12:20:00,119.75,119.77,119.66,119.67,50061.0,94.957,94.9729,94.8857,94.8936,50061.0
2015-12-29 12:30:00,119.66,119.73,119.63,119.7,33722.0,94.8857,94.9412,94.8619,94.9174,33722.0
2015-12-29 12:40:00,119.72,119.72,119.62,119.62,28553.0,94.9332,94.9332,94.8539,94.8539,28553.0
2015-12-29 12:50:00,119.63,119.67,119.59,119.61,21100.0,94.8619,94.8936,94.8301,94.846,21100.0
2015-12-29 13:00:00,119.6,119.7,119.56,119.64,29489.0,94.8381,94.9174,94.8064,94.8698,29489.0
2015-12-29 13:10:00,119.65,119.82,119.65,119.79,49028.0,94.8777,95.0125,94.8777,94.9887,49028.0
2015-12-29 13:20:00,119.78,119.84,119.73,119.84,35100.0,94.9808,95.0284,94.9412,95.0284,35100.0
2015-12-29 13:30:00,119.84,119.86,119.77,119.79,16039.0,95.0284,95.0442,94.9729,94.9887,16039.0
2015-12-29 13:40:00,119.8,119.89,119.79,119.89,34640.0,94.9967,95.068,94.9887,95.068,34640.0
2015-12-29 13:50:00,119.89,119.92,119.82,119.89,28824.0,95.068,95.0918,95.0125,95.068,28824.0
2015-12-29 14:00:00,119.89,119.97,119.87,119.95,37061.0,95.068,95.1315,95.0522,95.1156,37061.0
2015-12-29 14:10:00,119.95,119.98,119.88,119.92,28864.0,95.1156,95.1394,95.0601,95.0918,28864.0
2015-12-29 14:20:00,119.92,119.93,119.83,119.91,33013.0,95.0918,95.0998,95.0205,95.0839,33013.0
2015-12-29 14:30:00,119.9,119.92,119.87,119.91,34426.0,95.076,95.0918,95.0522,95.0839,34426.0
2015-12-29 14:40:00,119.92,119.94,119.87,119.87,22564.0,95.0918,95.1077,95.0522,95.0522,22564.0
2015-12-29 14:50:00,119.88,119.97,119.87,119.96,47585.0,95.0601,95.1315,95.0522,95.1235,47585.0
2015-12-29 15:00:00,119.95,120.06,119.91,120.02,136303.0,95.1156,95.2028,95.0839,95.1711,136303.0
2015-12-29 15:10:00,120.03,120.11,120.0,120.04,60143.0,95.179,95.2425,95.1553,95.187,60143.0
2015-12-29 15:20:00,120.03,120.07,119.99,120.05,40677.0,95.179,95.2108,95.1473,95.1949,40677.0
2015-12-29 15:30:00,120.05,120.06,120.0,120.04,80792.0,95.1949,95.2028,95.1553,95.187,80792.0
2015-12-29 15:40:00,120.04,120.2,120.01,120.12,123414.0,95.187,95.3138,95.1632,95.2504,123414.0
2015-12-29 15:50:00,120.12,120.23,119.99,120.03,258241.0,95.2504,95.3376,95.1473,95.179,258241.0
2015-12-30 09:30:00,119.64,119.94,119.59,119.87,131294.0,94.8698,95.1077,94.8301,95.0522,131294.0
2015-12-30 09:40:00,119.87,119.92,119.54,119.73,112390.0,95.0522,95.0918,94.7905,94.9412,112390.0
2015-12-30 09:50:00,119.72,119.87,119.66,119.73,41886.0,94.9332,95.0522,94.8857,94.9412,41886.0
2015-12-30 10:00:00,119.73,119.73,119.6,119.61,54515.0,94.9412,94.9412,94.8381,94.846,54515.0
2015-12-30 10:10:00,119.62,119.66,119.4,119.4,89184.0,94.8539,94.8857,94.6795,94.6795,89184.0
2015-12-30 10:20:00,119.4,119.41,119.22,119.27,65352.0,94.6795,94.6874,94.5367,94.5764,65352.0
2015-12-30 10:30:00,119.27,119.39,119.25,119.34,34567.0,94.5764,94.6716,94.5605,94.6319,34567.0
2015-12-30 10:40:00,119.35,119.64,119.32,119.6,62391.0,94.6398,94.8698,94.616,94.8381,62391.0
2015-12-30 10:50:00,119.6,119.62,119.49,119.56,54199.0,94.8381,94.8539,94.7508,94.8064,54199.0
2015-12-30 11:00:00,119.57,119.61,119.51,119.51,63506.0,94.8143,94.846,94.7667,94.7667,63506.0
2015-12-30 11:10:00,119.53,119.58,119.44,119.46,44317.0,94.7826,94.8222,94.7112,94.7271,44317.0
2015-12-30 11:20:00,119.48,119.71,119.45,119.68,51541.0,94.7429,94.9253,94.7191,94.9015,51541.0
2015-12-30 11:30:00,119.69,119.7,119.58,119.61,38569.0,94.9094,94.9174,94.8222,94.846,38569.0
2015-12-30 11:40:00,119.61,119.62,119.5,119.52,32983.0,94.846,94.8539,94.7588,94.7746,32983.0
2015-12-30 11:50:00,119.53,119.73,119.53,119.72,40618.0,94.7826,94.9412,94.7826,94.9332,40618.0
2015-12-30 12:00:00,119.72,119.89,119.71,119.89,34844.0,94.9332,95.068,94.9253,95.068,34844.0
2015-12-30 12:10:00,119.9,119.94,119.83,119.85,26553.0,95.076,95.1077,95.0205,95.0363,26553.0
2015-12-30 12:20:00,119.85,119.87,119.81,119.81,19383.0,95.0363,95.0522,95.0046,95.0046,19383.0
2015-12-30 12:30:00,119.81,119.83,119.77,119.8,21834.0,95.0046,95.0205,94.9729,94.9967,21834.0
2015-12-30 12:40:00,119.8,119.83,119.66,119.7,36474.0,94.9967,95.0205,94.8857,94.9174,36474.0
2015-12-30 12:50:00,119.68,119.73,119.61,119.72,26336.0,94.9015,94.9412,94.846,94.9332,26336.0
2015-12-30 13:00:00,119.72,119.76,119.62,119.63,29572.0,94.9332,94.9649,94.8539,94.8619,29572.0
2015-12-30 13:10:00,119.64,119.7,119.56,119.67,22096.0,94.8698,94.9174,94.8064,94.8936,22096.0
2015-12-30 13:20:00,119.65,119.81,119.61,119.8,40464.0,94.8777,95.0046,94.846,94.9967,40464.0
2015-12-30 13:30:00,119.8,119.9,119.76,119.77,48761.0,94.9967,95.076,94.9649,94.9729,48761.0
2015-12-30 13:40:00,119.77,119.93,119.77,119.86,38639.0,94.9729,95.0998,94.9729,95.0442,38639.0
2015-12-30 13:50:00,119.84,119.87,119.77,119.85,33677.0,95.0284,95.0522,94.9729,95.0363,33677.0
2015-12-30 14:00:00,119.86,119.88,119.79,119.81,26251.0,95.0442,95.0601,94.9887,95.0046,26251.0
2015-12-30 14:10:00,119.81,119.94,119.79,119.91,31240.0,95.0046,95.1077,94.9887,95.0839,31240.0
2015-12-30 14:20:00,119.9,119.9,119.81,119.84,35119.0,95.076,95.076,95.0046,95.0284,35119.0
2015-12-30 14:30:00,119.83,119.88,119.79,119.88,27491.0,95.0205,95.0601,94.9887,95.0601,27491.0
2015-12-30 14:40:00,119.88,119.93,119.81,119.9,36047.0,95.0601,95.0998,95.0046,95.076,36047.0
2015-12-30 14:50:00,119.9,119.9,119.8,119.88,37364.0,95.076,95.076,94.9967,95.0601,37364.0
2015-12-30 15:00:00,119.88,119.88,119.82,119.85,33042.0,95.0601,95.0601,95.0125,95.0363,33042.0
2015-12-30 15:10:00,119.84,119.96,119.84,119.94,49267.0,95.0284,95.1235,95.0284,95.1077,49267.0
2015-12-30 15:20:00,119.94,119.99,119.92,119.93,55674.0,95.1077,95.1473,95.0918,95.0998,55674.0
2015-12-30 15:30:00,119.93,119.93,119.53,119.65,116699.0,95.0998,95.0998,94.7826,94.8777,116699.0
2015-12-30 15:40:00,119.64,119.75,119.58,119.71,75296.0,94.8698,94.957,94.8222,94.9253,75296.0
2015-12-30 15:50:00,119.7,119.7,119.41,119.44,174022.0,94.9174,94.9174,94.6874,94.7112,174022.0
2015-12-31 09:30:00,118.82,118.94,118.21,118.26,294881.0,94.2196,94.3147,93.7359,93.7755,294881.0
2015-12-31 09:40:00,118.25,118.25,118.0,118.03,159820.0,93.7676,93.7676,93.5693,93.5931,159820.0
2015-12-31 09:50:00,118.02,118.28,117.94,118.25,122028.0,93.5852,93.7914,93.5218,93.7676,122028.0
2015-12-31 10:00:00,118.25,118.31,118.16,118.31,86460.0,93.7676,93.8152,93.6962,93.8152,86460.0
2015-12-31 10:10:00,118.33,118.52,118.31,118.36,62319.0,93.831,93.9817,93.8152,93.8548,62319.0
2015-12-31 10:20:00,118.39,118.47,118.31,118.39,61749.0,93.8786,93.942,93.8152,93.8786,61749.0
2015-12-31 10:30:00,118.38,118.4,118.11,118.25,76934.0,93.8707,93.8865,93.6566,93.7676,76934.0
2015-12-31 10:40:00,118.23,118.24,118.17,118.22,92719.0,93.7517,93.7596,93.7041,93.7438,92719.0
2015-12-31 10:50:00,118.21,118.23,118.0,118.04,77885.0,93.7359,93.7517,93.5693,93.6011,77885.0
2015-12-31 11:00:00,118.04,118.47,118.0,118.39,100581.0,93.6011,93.942,93.5693,93.8786,100581.0
2015-12-31 11:10:00,118.38,118.44,118.33,118.42,34890.0,93.8707,93.9182,93.831,93.9024,34890.0
2015-12-31 11:20:00,118.43,118.51,118.38,118.46,41902.0,93.9103,93.9737,93.8707,93.9341,41902.0
2015-12-31 11:30:00,118.44,118.53,118.4,118.51,38187.0,93.9182,93.9896,93.8865,93.9737,38187.0
2015-12-31 11:40:00,118.51,118.8,118.5,118.77,56678.0,93.9737,94.2037,93.9658,94.1799,56678.0
2015-12-31 11:50:00,118.77,118.79,118.66,118.79,36544.0,94.1799,94.1958,94.0927,94.1958,36544.0
2015-12-31 12:00:00,118.8,118.92,118.76,118.91,58078.0,94.2037,94.2989,94.172,94.2909,58078.0
2015-12-31 12:10:00,118.9,118.94,118.8,118.92,48533.0,94.283,94.3147,94.2037,94.2989,48533.0
2015-12-31 12:20:00,118.92,119.14,118.88,119.09,55558.0,94.2989,94.4733,94.2671,94.4337,55558.0
2015-12-31 12:30:00,119.08,119.09,118.98,119.08,36295.0,94.4257,94.4337,94.3464,94.4257,36295.0
2015-12-31 12:40:00,119.07,119.18,119.04,119.09,44458.0,94.4178,94.505,94.394,94.4337,44458.0
2015-12-31 12:50:00,119.09,119.09,118.95,118.95,21631.0,94.4337,94.4337,94.3226,94.3226,21631.0
2015-12-31 13:00:00,118.93,119.0,118.68,118.68,41170.0,94.3068,94.3623,94.1085,94.1085,41170.0
2015-12-31 13:10:00,118.68,118.76,118.68,118.73,44565.0,94.1085,94.172,94.1085,94.1482,44565.0
2015-12-31 13:20:00,118.72,118.81,118.69,118.8,32319.0,94.1403,94.2116,94.1165,94.2037,32319.0
2015-12-31 13:30:00,118.79,118.86,118.78,118.81,25735.0,94.1958,94.2513,94.1878,94.2116,25735.0
2015-12-31 13:40:00,118.8,118.95,118.8,118.95,29200.0,94.2037,94.3226,94.2037,94.3226,29200.0
2015-12-31 13:50:00,118.93,118.99,118.89,118.99,28352.0,94.3068,94.3544,94.2751,94.3544,28352.0
2015-12-31 14:00:00,119.0,119.07,118.8,118.8,62186.0,94.3623,94.4178,94.2037,94.2037,62186.0
2015-12-31 14:10:00,118.8,118.93,118.76,118.91,28892.0,94.2037,94.3068,94.172,94.2909,28892.0
2015-12-31 14:20:00,118.91,118.92,118.71,118.78,38620.0,94.2909,94.2989,94.1323,94.1878,38620.0
2015-12-31 14:30:00,118.75,118.76,118.59,118.61,39089.0,94.1641,94.172,94.0372,94.053,39089.0
2015-12-31 14:40:00,118.61,118.65,118.57,118.59,39574.0,94.053,94.0848,94.0213,94.0372,39574.0
2015-12-31 14:50:00,118.6,118.69,118.58,118.59,57635.0,94.0451,94.1165,94.0293,94.0372,57635.0
2015-12-31 15:00:00,118.58,118.58,118.49,118.51,70997.0,94.0293,94.0293,93.9579,93.9737,70997.0
2015-12-31 15:10:00,118.51,118.64,118.48,118.6,97373.0,93.9737,94.0768,93.95,94.0451,97373.0
2015-12-31 15:20:00,118.6,118.62,118.5,118.51,63785.0,94.0451,94.061,93.9658,93.9737,63785.0
2015-12-31 15:30:00,118.52,118.66,118.51,118.62,74857.0,93.9817,94.0927,93.9737,94.061,74857.0
2015-12-31 15:40:00,118.62,118.63,118.49,118.56,114894.0,94.061,94.0689,93.9579,94.0134,114894.0
2015-12-31 15:50:00,118.55,118.55,118.14,118.14,258817.0,94.0055,94.0055,93.6804,93.6804,258817.0
2016-01-04 09:30:00,117.25,117.36,116.13,116.15,603675.0,92.9746,93.0618,92.0865,92.1024,603675.0
2016-01-04 09:40:00,116.13,116.6,115.87,116.52,314967.0,92.0865,92.4592,91.8803,92.3958,314967.0
2016-01-04 09:50:00,116.51,117.0,116.19,116.51,379608.0,92.3878,92.7764,92.1341,92.3878,379608.0
2016-01-04 10:00:00,116.49,116.57,116.09,116.18,257676.0,92.372,92.4354,92.0548,92.1261,257676.0
2016-01-04 10:10:00,116.18,116.56,116.14,116.44,358725.0,92.1261,92.4275,92.0944,92.3323,358725.0
2016-01-04 10:20:00,116.45,116.75,116.44,116.72,332305.0,92.3402,92.5781,92.3323,92.5543,332305.0
2016-01-04 10:30:00,116.71,116.96,116.57,116.88,219191.0,92.5464,92.7447,92.4354,92.6812,219191.0
2016-01-04 10:40:00,116.87,116.91,116.65,116.79,140002.0,92.6733,92.705,92.4988,92.6099,140002.0
2016-01-04 10:50:00,116.79,116.82,116.55,116.59,171320.0,92.6099,92.6336,92.4195,92.4513,171320.0
2016-01-04 11:00:00,116.6,116.6,116.28,116.42,126149.0,92.4592,92.4592,92.2054,92.3165,126149.0
2016-01-04 11:10:00,116.44,116.64,116.34,116.58,106237.0,92.3323,92.4909,92.253,92.4433,106237.0
2016-01-04 11:20:00,116.58,116.64,116.49,116.61,130123.0,92.4433,92.4909,92.372,92.4671,130123.0
2016-01-04 11:30:00,116.6,116.7,116.4,116.48,166619.0,92.4592,92.5385,92.3006,92.364,166619.0
2016-01-04 11:40:00,116.48,116.62,116.44,116.6,121328.0,92.364,92.4751,92.3323,92.4592,121328.0
2016-01-04 11:50:00,116.62,116.68,116.5,116.6,86255.0,92.4751,92.5226,92.3799,92.4592,86255.0
2016-01-04 12:00:00,116.58,116.59,116.4,116.4,90903.0,92.4433,92.4513,92.3006,92.3006,90903.0
2016-01-04 12:10:00,116.39,116.44,116.24,116.34,107449.0,92.2927,92.3323,92.1737,92.253,107449.0
2016-01-04 12:20:00,116.35,116.42,116.09,116.14,118590.0,92.261,92.3165,92.0548,92.0944,118590.0
2016-01-04 12:30:00,116.16,116.33,116.09,116.29,191869.0,92.1103,92.2451,92.0548,92.2134,191869.0
2016-01-04 12:40:00,116.3,116.43,116.26,116.32,93053.0,92.2213,92.3244,92.1896,92.2372,93053.0
2016-01-04 12:50:00,116.33,116.43,116.29,116.4,107174.0,92.2451,92.3244,92.2134,92.3006,107174.0
2016-01-04 13:00:00,116.41,116.79,116.4,116.76,179128.0,92.3085,92.6099,92.3006,92.5861,179128.0
2016-01-04 13:10:00,116.76,116.97,116.76,116.84,233772.0,92.5861,92.7526,92.5861,92.6495,233772.0
2016-01-04 13:20:00,116.85,116.94,116.83,116.91,95395.0,92.6574,92.7288,92.6416,92.705,95395.0
2016-01-04 13:30:00,116.89,116.89,116.79,116.85,61399.0,92.6892,92.6892,92.6099,92.6574,61399.0
2016-01-04 13:40:00,116.85,116.89,116.74,116.85,78630.0,92.6574,92.6892,92.5702,92.6574,78630.0
2016-01-04 13:50:00,116.86,116.88,116.59,116.66,138962.0,92.6654,92.6812,92.4513,92.5068,138962.0
2016-01-04 14:00:00,116.66,116.77,116.36,116.75,266760.0,92.5068,92.594,92.2689,92.5781,266760.0
2016-01-04 14:10:00,116.74,116.89,116.73,116.84,108951.0,92.5702,92.6892,92.5623,92.6495,108951.0
2016-01-04 14:20:00,116.85,116.93,116.8,116.87,190613.0,92.6574,92.7209,92.6178,92.6733,190613.0
2016-01-04 14:30:00,116.87,116.9,116.59,116.67,158974.0,92.6733,92.6971,92.4513,92.5147,158974.0
2016-01-04 14:40:00,116.66,116.67,116.46,116.49,206960.0,92.5068,92.5147,92.3482,92.372,206960.0
2016-01-04 14:50:00,116.5,116.54,116.44,116.5,145099.0,92.3799,92.4116,92.3323,92.3799,145099.0
2016-01-04 15:00:00,116.5,116.54,116.41,116.48,147343.0,92.3799,92.4116,92.3085,92.364,147343.0
2016-01-04 15:10:00,116.47,116.65,116.41,116.56,255408.0,92.3561,92.4988,92.3085,92.4275,255408.0
2016-01-04 15:20:00,116.56,116.57,116.38,116.55,244823.0,92.4275,92.4354,92.2847,92.4195,244823.0
2016-01-04 15:30:00,116.55,116.92,116.54,116.92,264414.0,92.4195,92.7129,92.4116,92.7129,264414.0
2016-01-04 15:40:00,116.92,117.48,116.85,117.43,463927.0,92.7129,93.157,92.6574,93.1173,463927.0
2016-01-04 15:50:00,117.43,117.73,117.24,117.7,635492.0,93.1173,93.3552,92.9667,93.3314,635492.0
2016-01-05 09:30:00,117.41,118.14,117.29,118.11,232950.0,93.1015,93.6804,93.0063,93.6566,232950.0
2016-01-05 09:40:00,118.11,118.3,117.97,118.17,156590.0,93.6566,93.8072,93.5455,93.7041,156590.0
2016-01-05 09:50:00,118.14,118.34,118.02,118.25,82817.0,93.6804,93.8389,93.5852,93.7676,82817.0
2016-01-05 10:00:00,118.24,118.33,117.98,118.02,131686.0,93.7596,93.831,93.5535,93.5852,131686.0
2016-01-05 10:10:00,118.02,118.21,118.01,118.04,93829.0,93.5852,93.7359,93.5773,93.6011,93829.0
2016-01-05 10:20:00,118.04,118.05,117.87,117.98,106584.0,93.6011,93.609,93.4663,93.5535,106584.0
2016-01-05 10:30:00,117.95,118.18,117.78,118.18,106243.0,93.5297,93.7121,93.3949,93.7121,106243.0
2016-01-05 10:40:00,118.18,118.44,118.16,118.44,101545.0,93.7121,93.9182,93.6962,93.9182,101545.0
2016-01-05 10:50:00,118.44,118.46,118.33,118.36,85571.0,93.9182,93.9341,93.831,93.8548,85571.0
2016-01-05 11:00:00,118.36,118.45,118.12,118.14,107433.0,93.8548,93.9262,93.6645,93.6804,107433.0
2016-01-05 11:10:00,118.13,118.3,118.02,118.1,101418.0,93.6724,93.8072,93.5852,93.6486,101418.0
2016-01-05 11:20:00,118.11,118.24,117.99,118.02,109345.0,93.6566,93.7596,93.5614,93.5852,109345.0
2016-01-05 11:30:00,118.01,118.31,117.96,118.1,93625.0,93.5773,93.8152,93.5376,93.6486,93625.0
2016-01-05 11:40:00,118.1,118.11,117.9,117.99,67612.0,93.6486,93.6566,93.49,93.5614,67612.0
2016-01-05 11:50:00,117.99,118.05,117.81,117.96,67593.0,93.5614,93.609,93.4187,93.5376,67593.0
2016-01-05 12:00:00,117.95,118.0,117.77,117.79,76079.0,93.5297,93.5693,93.387,93.4028,76079.0
2016-01-05 12:10:00,117.79,117.86,117.69,117.84,102235.0,93.4028,93.4583,93.3235,93.4425,102235.0
2016-01-05 12:20:00,117.84,117.98,117.8,117.96,70657.0,93.4425,93.5535,93.4107,93.5376,70657.0
2016-01-05 12:30:00,117.96,118.09,117.96,118.06,68709.0,93.5376,93.6407,93.5376,93.6169,68709.0
2016-01-05 12:40:00,118.09,118.09,117.98,118.08,67408.0,93.6407,93.6407,93.5535,93.6328,67408.0
2016-01-05 12:50:00,118.07,118.23,118.02,118.23,73957.0,93.6248,93.7517,93.5852,93.7517,73957.0
2016-01-05 13:00:00,118.23,118.28,118.13,118.18,80798.0,93.7517,93.7914,93.6724,93.7121,80798.0
2016-01-05 13:10:00,118.19,118.26,118.07,118.08,50786.0,93.72,93.7755,93.6248,93.6328,50786.0
2016-01-05 13:20:00,118.08,118.23,118.02,118.23,53590.0,93.6328,93.7517,93.5852,93.7517,53590.0
2016-01-05 13:30:00,118.23,118.38,118.21,118.38,63675.0,93.7517,93.8707,93.7359,93.8707,63675.0
2016-01-05 13:40:00,118.39,118.71,118.37,118.66,96020.0,93.8786,94.1323,93.8627,94.0927,96020.0
2016-01-05 13:50:00,118.66,118.81,118.66,118.71,93303.0,94.0927,94.2116,94.0927,94.1323,93303.0
2016-01-05 14:00:00,118.71,118.75,118.6,118.65,73473.0,94.1323,94.1641,94.0451,94.0848,73473.0
2016-01-05 14:10:00,118.65,118.9,118.64,118.9,87395.0,94.0848,94.283,94.0768,94.283,87395.0
2016-01-05 14:20:00,118.92,119.19,118.89,119.12,136591.0,94.2989,94.513,94.2751,94.4575,136591.0
2016-01-05 14:30:00,119.11,119.14,118.93,119.0,113752.0,94.4495,94.4733,94.3068,94.3623,113752.0
2016-01-05 14:40:00,119.02,119.11,118.95,119.08,121131.0,94.3782,94.4495,94.3226,94.4257,121131.0
2016-01-05 14:50:00,119.08,119.17,119.03,119.07,182973.0,94.4257,94.4971,94.3861,94.4178,182973.0
2016-01-05 15:00:00,119.09,119.09,118.84,119.02,229989.0,94.4337,94.4337,94.2354,94.3782,229989.0
2016-01-05 15:10:00,119.01,119.1,118.99,119.02,183118.0,94.3702,94.4416,94.3544,94.3782,183118.0
2016-01-05 15:20:00,119.01,119.09,118.88,119.05,237953.0,94.3702,94.4337,94.2671,94.4019,237953.0
2016-01-05 15:30:00,119.04,119.13,118.99,119.05,262549.0,94.394,94.4654,94.3544,94.4019,262549.0
2016-01-05 15:40:00,119.05,119.21,119.0,119.1,278987.0,94.4019,94.5288,94.3623,94.4416,278987.0
2016-01-05 15:50:00,119.1,119.23,118.93,119.21,627436.0,94.4416,94.5447,94.3068,94.5288,627436.0
2016-01-06 09:30:00,118.0,118.47,117.81,118.35,551615.0,93.5693,93.942,93.4187,93.8469,551615.0
2016-01-06 09:40:00,118.37,118.51,118.23,118.24,164352.0,93.8627,93.9737,93.7517,93.7596,164352.0
2016-01-06 09:50:00,118.26,118.36,118.13,118.21,169309.0,93.7755,93.8548,93.6724,93.7359,169309.0
2016-01-06 10:00:00,118.2,118.48,118.14,118.48,131955.0,93.7279,93.95,93.6804,93.95,131955.0
2016-01-06 10:10:00,118.47,118.48,118.3,118.44,99892.0,93.942,93.95,93.8072,93.9182,99892.0
2016-01-06 10:20:00,118.44,118.82,118.44,118.81,115157.0,93.9182,94.2196,93.9182,94.2116,115157.0
2016-01-06 10:30:00,118.79,118.8,118.65,118.65,156587.0,94.1958,94.2037,94.0848,94.0848,156587.0
2016-01-06 10:40:00,118.66,118.77,118.63,118.75,158422.0,94.0927,94.1799,94.0689,94.1641,158422.0
2016-01-06 10:50:00,118.75,118.84,118.65,118.7,81284.0,94.1641,94.2354,94.0848,94.1244,81284.0
2016-01-06 11:00:00,118.69,118.72,118.56,118.62,85259.0,94.1165,94.1403,94.0134,94.061,85259.0
2016-01-06 11:10:00,118.61,118.89,118.55,118.89,101976.0,94.053,94.2751,94.0055,94.2751,101976.0
2016-01-06 11:20:00,118.9,119.23,118.9,119.15,200907.0,94.283,94.5447,94.283,94.4812,200907.0
2016-01-06 11:30:00,119.14,119.27,119.02,119.03,153349.0,94.4733,94.5764,94.3782,94.3861,153349.0
2016-01-06 11:40:00,119.03,119.11,118.78,118.93,138671.0,94.3861,94.4495,94.1878,94.3068,138671.0
2016-01-06 11:50:00,118.93,118.99,118.74,118.77,97651.0,94.3068,94.3544,94.1561,94.1799,97651.0
2016-01-06 12:00:00,118.77,118.78,118.55,118.59,155987.0,94.1799,94.1878,94.0055,94.0372,155987.0
2016-01-06 12:10:00,118.58,118.69,118.48,118.51,99779.0,94.0293,94.1165,93.95,93.9737,99779.0
2016-01-06 12:20:00,118.48,118.52,118.39,118.47,109411.0,93.95,93.9817,93.8786,93.942,109411.0
2016-01-06 12:30:00,118.47,118.65,118.46,118.6,124703.0,93.942,94.0848,93.9341,94.0451,124703.0
2016-01-06 12:40:00,118.6,118.69,118.56,118.62,72345.0,94.0451,94.1165,94.0134,94.061,72345.0
2016-01-06 12:50:00,118.6,118.69,118.6,118.65,69855.0,94.0451,94.1165,94.0451,94.0848,69855.0
2016-01-06 13:00:00,118.65,118.7,118.59,118.6,75270.0,94.0848,94.1244,94.0372,94.0451,75270.0
2016-01-06 13:10:00,118.61,118.64,118.45,118.45,179843.0,94.053,94.0768,93.9262,93.9262,179843.0
2016-01-06 13:20:00,118.45,118.56,118.41,118.49,62916.0,93.9262,94.0134,93.8945,93.9579,62916.0
2016-01-06 13:30:00,118.49,118.52,118.34,118.48,66706.0,93.9579,93.9817,93.8389,93.95,66706.0
2016-01-06 13:40:00,118.48,118.53,118.44,118.46,78994.0,93.95,93.9896,93.9182,93.9341,78994.0
2016-01-06 13:50:00,118.46,118.53,118.32,118.33,84142.0,93.9341,93.9896,93.8231,93.831,84142.0
2016-01-06 14:00:00,118.33,118.62,118.27,118.61,139793.0,93.831,94.061,93.7834,94.053,139793.0
2016-01-06 14:10:00,118.6,118.64,118.48,118.57,81858.0,94.0451,94.0768,93.95,94.0213,81858.0
2016-01-06 14:20:00,118.55,118.63,118.49,118.56,82700.0,94.0055,94.0689,93.9579,94.0134,82700.0
2016-01-06 14:30:00,118.58,118.65,118.49,118.59,66710.0,94.0293,94.0848,93.9579,94.0372,66710.0
2016-01-06 14:40:00,118.59,118.59,118.23,118.28,133127.0,94.0372,94.0372,93.7517,93.7914,133127.0
2016-01-06 14:50:00,118.28,118.34,118.2,118.29,105601.0,93.7914,93.8389,93.7279,93.7993,105601.0
2016-01-06 15:00:00,118.27,118.33,118.19,118.2,140163.0,93.7834,93.831,93.72,93.7279,140163.0
2016-01-06 15:10:00,118.2,118.46,118.19,118.46,128756.0,93.7279,93.9341,93.72,93.9341,128756.0
2016-01-06 15:20:00,118.47,118.59,118.42,118.53,103097.0,93.942,94.0372,93.9024,93.9896,103097.0
2016-01-06 15:30:00,118.53,118.63,118.52,118.56,218239.0,93.9896,94.0689,93.9817,94.0134,218239.0
2016-01-06 15:40:00,118.56,118.57,118.24,118.27,277826.0,94.0134,94.0213,93.7596,93.7834,277826.0
2016-01-06 15:50:00,118.28,118.51,118.08,118.45,462875.0,93.7914,93.9737,93.6328,93.9262,462875.0
2016-01-07 09:30:00,117.44,117.5,116.83,117.48,300923.0,93.1253,93.1729,92.6416,93.157,300923.0
2016-01-07 09:40:00,117.49,117.86,117.41,117.72,252839.0,93.1649,93.4583,93.1015,93.3473,252839.0
2016-01-07 09:50:00,117.72,117.79,117.39,117.77,171497.0,93.3473,93.4028,93.0856,93.387,171497.0
2016-01-07 10:00:00,117.76,117.97,117.56,117.64,125111.0,93.379,93.5455,93.2204,93.2839,125111.0
2016-01-07 10:10:00,117.63,117.71,117.38,117.68,172844.0,93.2759,93.3394,93.0777,93.3156,172844.0
2016-01-07 10:20:00,117.67,117.7,117.37,117.49,81164.0,93.3077,93.3314,93.0698,93.1649,81164.0
2016-01-07 10:30:00,117.48,117.62,117.37,117.43,85974.0,93.157,93.268,93.0698,93.1173,85974.0
2016-01-07 10:40:00,117.43,117.5,117.24,117.48,66322.0,93.1173,93.1729,92.9667,93.157,66322.0
2016-01-07 10:50:00,117.49,117.74,117.47,117.71,90298.0,93.1649,93.3632,93.1491,93.3394,90298.0
2016-01-07 11:00:00,117.73,117.8,117.65,117.66,111325.0,93.3552,93.4107,93.2918,93.2997,111325.0
2016-01-07 11:10:00,117.66,117.79,117.5,117.53,138861.0,93.2997,93.4028,93.1729,93.1966,138861.0
2016-01-07 11:20:00,117.53,117.61,117.45,117.54,109341.0,93.1966,93.2601,93.1332,93.2046,109341.0
2016-01-07 11:30:00,117.56,117.81,117.56,117.79,132425.0,93.2204,93.4187,93.2204,93.4028,132425.0
2016-01-07 11:40:00,117.8,117.92,117.5,117.66,83555.0,93.4107,93.5059,93.1729,93.2997,83555.0
2016-01-07 11:50:00,117.65,117.71,117.46,117.46,80055.0,93.2918,93.3394,93.1411,93.1411,80055.0
2016-01-07 12:00:00,117.46,117.7,117.4,117.68,92078.0,93.1411,93.3314,93.0936,93.3156,92078.0
2016-01-07 12:10:00,117.64,117.7,117.53,117.62,92867.0,93.2839,93.3314,93.1966,93.268,92867.0
2016-01-07 12:20:00,117.62,117.67,117.41,117.47,45349.0,93.268,93.3077,93.1015,93.1491,45349.0
2016-01-07 12:30:00,117.48,117.62,117.41,117.43,45192.0,93.157,93.268,93.1015,93.1173,45192.0
2016-01-07 12:40:00,117.45,117.52,117.4,117.51,125879.0,93.1332,93.1887,93.0936,93.1808,125879.0
2016-01-07 12:50:00,117.52,117.52,117.24,117.3,76246.0,93.1887,93.1887,92.9667,93.0143,76246.0
2016-01-07 13:00:00,117.32,117.33,117.04,117.06,49370.0,93.0301,93.0381,92.8081,92.824,49370.0
2016-01-07 13:10:00,117.06,117.06,116.78,116.81,91807.0,92.824,92.824,92.6019,92.6257,91807.0
2016-01-07 13:20:00,116.8,116.98,116.7,116.73,126845.0,92.6178,92.7605,92.5385,92.5623,126845.0
2016-01-07 13:30:00,116.73,116.73,116.26,116.39,132448.0,92.5623,92.5623,92.1896,92.2927,132448.0
2016-01-07 13:40:00,116.38,116.55,116.16,116.49,100677.0,92.2847,92.4195,92.1103,92.372,100677.0
2016-01-07 13:50:00,116.48,116.58,116.12,116.15,133005.0,92.364,92.4433,92.0786,92.1024,133005.0
2016-01-07 14:00:00,116.16,116.24,115.9,116.18,146366.0,92.1103,92.1737,91.9041,92.1261,146366.0
2016-01-07 14:10:00,116.18,116.37,116.01,116.25,89628.0,92.1261,92.2768,91.9913,92.1817,89628.0
2016-01-07 14:20:00,116.24,116.28,116.04,116.06,96626.0,92.1737,92.2054,92.0151,92.031,96626.0
2016-01-07 14:30:00,116.04,116.37,115.95,116.35,111991.0,92.0151,92.2768,91.9438,92.261,111991.0
2016-01-07 14:40:00,116.37,116.69,116.23,116.66,91296.0,92.2768,92.5306,92.1658,92.5068,91296.0
2016-01-07 14:50:00,116.65,116.71,116.36,116.37,150747.0,92.4988,92.5464,92.2689,92.2768,150747.0
2016-01-07 15:00:00,116.35,116.38,116.16,116.28,110641.0,92.261,92.2847,92.1103,92.2054,110641.0
2016-01-07 15:10:00,116.28,116.38,115.96,116.03,154507.0,92.2054,92.2847,91.9517,92.0072,154507.0
2016-01-07 15:20:00,116.03,116.03,115.63,115.64,174993.0,92.0072,92.0072,91.69,91.6979,174993.0
2016-01-07 15:30:00,115.63,116.19,115.59,116.07,237420.0,91.69,92.1341,91.6583,92.0389,237420.0
2016-01-07 15:40:00,116.06,116.27,115.76,116.12,308095.0,92.031,92.1975,91.7931,92.0786,308095.0
2016-01-07 15:50:00,116.12,116.25,115.74,115.76,657470.0,92.0786,92.1817,91.7772,91.7931,657470.0
2016-01-08 09:30:00,115.75,116.66,115.6,116.51,285944.0,91.7852,92.5068,91.6662,92.3878,285944.0
2016-01-08 09:40:00,116.46,116.93,116.3,116.72,175748.0,92.3482,92.7209,92.2213,92.5543,175748.0
2016-01-08 09:50:00,116.78,117.2,116.69,117.17,205931.0,92.6019,92.935,92.5306,92.9112,205931.0
2016-01-08 10:00:00,117.19,117.29,116.77,116.92,152257.0,92.927,93.0063,92.594,92.7129,152257.0
2016-01-08 10:10:00,116.9,117.0,116.59,116.79,155563.0,92.6971,92.7764,92.4513,92.6099,155563.0
2016-01-08 10:20:00,116.8,117.16,116.64,117.08,127454.0,92.6178,92.9032,92.4909,92.8398,127454.0
2016-01-08 10:30:00,117.09,117.12,116.89,117.06,133733.0,92.8477,92.8715,92.6892,92.824,133733.0
2016-01-08 10:40:00,117.06,117.47,116.99,117.39,118428.0,92.824,93.1491,92.7684,93.0856,118428.0
2016-01-08 10:50:00,117.34,117.47,117.21,117.31,134591.0,93.046,93.1491,92.9429,93.0222,134591.0
2016-01-08 11:00:00,117.3,117.44,117.08,117.18,112842.0,93.0143,93.1253,92.8398,92.9191,112842.0
2016-01-08 11:10:00,117.19,117.2,116.73,116.77,143456.0,92.927,92.935,92.5623,92.594,143456.0
2016-01-08 11:20:00,116.78,116.91,116.55,116.56,137061.0,92.6019,92.705,92.4195,92.4275,137061.0
2016-01-08 11:30:00,116.56,116.58,116.22,116.29,102736.0,92.4275,92.4433,92.1579,92.2134,102736.0
2016-01-08 11:40:00,116.3,116.53,116.13,116.52,100683.0,92.2213,92.4037,92.0865,92.3958,100683.0
2016-01-08 11:50:00,116.52,116.75,116.43,116.68,89553.0,92.3958,92.5781,92.3244,92.5226,89553.0
2016-01-08 12:00:00,116.68,117.09,116.6,116.96,106716.0,92.5226,92.8477,92.4592,92.7447,106716.0
2016-01-08 12:10:00,116.96,116.96,116.73,116.86,47044.0,92.7447,92.7447,92.5623,92.6654,47044.0
2016-01-08 12:20:00,116.84,117.05,116.84,117.04,72840.0,92.6495,92.816,92.6495,92.8081,72840.0
2016-01-08 12:30:00,117.06,117.07,116.78,116.78,97682.0,92.824,92.8319,92.6019,92.6019,97682.0
2016-01-08 12:40:00,116.79,117.13,116.79,117.06,61949.0,92.6099,92.8795,92.6099,92.824,61949.0
2016-01-08 12:50:00,117.03,117.11,116.94,117.02,55103.0,92.8002,92.8636,92.7288,92.7922,55103.0
2016-01-08 13:00:00,117.01,117.15,116.88,116.9,70078.0,92.7843,92.8953,92.6812,92.6971,70078.0
2016-01-08 13:10:00,116.88,117.04,116.81,117.0,51246.0,92.6812,92.8081,92.6257,92.7764,51246.0
2016-01-08 13:20:00,117.01,117.1,116.83,116.89,71686.0,92.7843,92.8557,92.6416,92.6892,71686.0
2016-01-08 13:30:00,116.89,116.98,116.8,116.92,49844.0,92.6892,92.7605,92.6178,92.7129,49844.0
2016-01-08 13:40:00,116.91,116.94,116.52,116.53,76527.0,92.705,92.7288,92.3958,92.4037,76527.0
2016-01-08 13:50:00,116.53,116.78,116.53,116.57,52401.0,92.4037,92.6019,92.4037,92.4354,52401.0
2016-01-08 14:00:00,116.58,116.72,116.54,116.65,80813.0,92.4433,92.5543,92.4116,92.4988,80813.0
2016-01-08 14:10:00,116.66,116.66,116.47,116.61,70443.0,92.5068,92.5068,92.3561,92.4671,70443.0
2016-01-08 14:20:00,116.6,116.63,116.31,116.36,99643.0,92.4592,92.483,92.2292,92.2689,99643.0
2016-01-08 14:30:00,116.33,116.46,116.17,116.21,99131.0,92.2451,92.3482,92.1182,92.1499,99131.0
2016-01-08 14:40:00,116.2,116.47,116.13,116.42,70731.0,92.142,92.3561,92.0865,92.3165,70731.0
2016-01-08 14:50:00,116.43,116.44,116.1,116.18,95718.0,92.3244,92.3323,92.0627,92.1261,95718.0
2016-01-08 15:00:00,116.15,116.31,116.11,116.17,85081.0,92.1024,92.2292,92.0706,92.1182,85081.0
2016-01-08 15:10:00,116.16,116.28,115.96,115.96,133766.0,92.1103,92.2054,91.9517,91.9517,133766.0
2016-01-08 15:20:00,115.95,116.11,115.89,115.96,116081.0,91.9438,92.0706,91.8962,91.9517,116081.0
2016-01-08 15:30:00,115.96,116.05,115.8,115.88,137716.0,91.9517,92.0231,91.8248,91.8883,137716.0
2016-01-08 15:40:00,115.88,115.93,115.61,115.62,235975.0,91.8883,91.9279,91.6742,91.6821,235975.0
2016-01-08 15:50:00,115.61,115.69,115.26,115.49,456681.0,91.6742,91.7376,91.3966,91.579,456681.0
2016-01-11 09:30:00,115.65,116.27,115.58,115.88,186936.0,91.7059,92.1975,91.6504,91.8883,186936.0
2016-01-11 09:40:00,115.83,116.18,115.75,116.03,136171.0,91.8486,92.1261,91.7852,92.0072,136171.0
2016-01-11 09:50:00,116.06,116.13,115.71,115.8,161257.0,92.031,92.0865,91.7535,91.8248,161257.0
2016-01-11 10:00:00,115.78,116.22,115.72,116.18,124955.0,91.809,92.1579,91.7614,92.1261,124955.0
2016-01-11 10:10:00,116.17,116.22,115.71,115.9,110112.0,92.1182,92.1579,91.7535,91.9041,110112.0
2016-01-11 10:20:00,115.91,116.17,115.89,116.07,81568.0,91.912,92.1182,91.8962,92.0389,81568.0
2016-01-11 10:30:00,116.07,116.53,116.07,116.47,148078.0,92.0389,92.4037,92.0389,92.3561,148078.0
2016-01-11 10:40:00,116.45,116.59,116.37,116.5,201288.0,92.3402,92.4513,92.2768,92.3799,201288.0
2016-01-11 10:50:00,116.49,116.53,116.2,116.25,153205.0,92.372,92.4037,92.142,92.1817,153205.0
2016-01-11 11:00:00,116.26,116.36,116.11,116.19,178172.0,92.1896,92.2689,92.0706,92.1341,178172.0
2016-01-11 11:10:00,116.19,116.66,116.19,116.61,118516.0,92.1341,92.5068,92.1341,92.4671,118516.0
2016-01-11 11:20:00,116.6,116.6,116.41,116.54,93597.0,92.4592,92.4592,92.3085,92.4116,93597.0
2016-01-11 11:30:00,116.53,116.62,116.32,116.55,105668.0,92.4037,92.4751,92.2372,92.4195,105668.0
2016-01-11 11:40:00,116.55,116.78,116.54,116.76,88513.0,92.4195,92.6019,92.4116,92.5861,88513.0
2016-01-11 11:50:00,116.76,117.06,116.72,116.92,128054.0,92.5861,92.824,92.5543,92.7129,128054.0
2016-01-11 12:00:00,116.92,117.02,116.83,116.93,102714.0,92.7129,92.7922,92.6416,92.7209,102714.0
2016-01-11 12:10:00,116.92,116.98,116.4,116.44,103820.0,92.7129,92.7605,92.3006,92.3323,103820.0
2016-01-11 12:20:00,116.44,116.46,116.24,116.28,96164.0,92.3323,92.3482,92.1737,92.2054,96164.0
2016-01-11 12:30:00,116.28,116.42,116.26,116.27,61171.0,92.2054,92.3165,92.1896,92.1975,61171.0
2016-01-11 12:40:00,116.26,116.3,116.14,116.25,69639.0,92.1896,92.2213,92.0944,92.1817,69639.0
2016-01-11 12:50:00,116.27,116.33,116.18,116.2,78734.0,92.1975,92.2451,92.1261,92.142,78734.0
2016-01-11 13:00:00,116.22,116.31,116.04,116.18,90337.0,92.1579,92.2292,92.0151,92.1261,90337.0
2016-01-11 13:10:00,116.18,116.25,115.96,116.03,99143.0,92.1261,92.1817,91.9517,92.0072,99143.0
2016-01-11 13:20:00,116.04,116.1,115.91,115.96,63609.0,92.0151,92.0627,91.912,91.9517,63609.0
2016-01-11 13:30:00,115.96,116.07,115.82,115.88,71872.0,91.9517,92.0389,91.8407,91.8883,71872.0
2016-01-11 13:40:00,115.89,115.92,115.7,115.7,71658.0,91.8962,91.92,91.7455,91.7455,71658.0
2016-01-11 13:50:00,115.72,115.8,115.68,115.74,96743.0,91.7614,91.8248,91.7297,91.7772,96743.0
2016-01-11 14:00:00,115.74,116.01,115.7,115.99,154188.0,91.7772,91.9913,91.7455,91.9755,154188.0
2016-01-11 14:10:00,116.0,116.19,115.88,116.08,123392.0,91.9834,92.1341,91.8883,92.0469,123392.0
2016-01-11 14:20:00,116.1,116.29,115.98,116.23,113585.0,92.0627,92.2134,91.9676,92.1658,113585.0
2016-01-11 14:30:00,116.25,116.3,116.08,116.23,72378.0,92.1817,92.2213,92.0469,92.1658,72378.0
2016-01-11 14:40:00,116.22,116.32,116.18,116.23,175097.0,92.1579,92.2372,92.1261,92.1658,175097.0
2016-01-11 14:50:00,116.24,116.3,116.03,116.07,93628.0,92.1737,92.2213,92.0072,92.0389,93628.0
2016-01-11 15:00:00,116.07,116.19,115.98,116.05,175745.0,92.0389,92.1341,91.9676,92.0231,175745.0
2016-01-11 15:10:00,116.05,116.06,115.9,115.98,222847.0,92.0231,92.031,91.9041,91.9676,222847.0
2016-01-11 15:20:00,115.97,116.55,115.96,116.5,228829.0,91.9596,92.4195,91.9517,92.3799,228829.0
2016-01-11 15:30:00,116.51,116.96,116.49,116.83,324476.0,92.3878,92.7447,92.372,92.6416,324476.0
2016-01-11 15:40:00,116.84,117.0,116.64,116.69,313501.0,92.6495,92.7764,92.4909,92.5306,313501.0
2016-01-11 15:50:00,116.7,116.97,116.66,116.66,429971.0,92.5385,92.7526,92.5068,92.5068,429971.0
2016-01-12 09:30:00,117.03,117.74,117.0,117.61,482101.0,92.8002,93.3632,92.7764,93.2601,482101.0
2016-01-12 09:40:00,117.65,117.65,117.33,117.36,231089.0,93.2918,93.2918,93.0381,93.0618,231089.0
2016-01-12 09:50:00,117.36,117.55,117.06,117.06,208087.0,93.0618,93.2125,92.824,92.824,208087.0
2016-01-12 10:00:00,117.1,117.25,117.06,117.11,127183.0,92.8557,92.9746,92.824,92.8636,127183.0
2016-01-12 10:10:00,117.12,117.27,116.91,117.04,108437.0,92.8715,92.9905,92.705,92.8081,108437.0
2016-01-12 10:20:00,117.03,117.15,116.97,117.05,105522.0,92.8002,92.8953,92.7526,92.816,105522.0
2016-01-12 10:30:00,117.03,117.37,117.03,117.29,70774.0,92.8002,93.0698,92.8002,93.0063,70774.0
2016-01-12 10:40:00,117.27,117.42,117.27,117.3,114916.0,92.9905,93.1094,92.9905,93.0143,114916.0
2016-01-12 10:50:00,117.29,117.38,117.16,117.2,74626.0,93.0063,93.0777,92.9032,92.935,74626.0
2016-01-12 11:00:00,117.19,117.21,117.06,117.08,60391.0,92.927,92.9429,92.824,92.8398,60391.0
2016-01-12 11:10:00,117.09,117.17,116.98,117.13,86940.0,92.8477,92.9112,92.7605,92.8795,86940.0
2016-01-12 11:20:00,117.13,117.18,116.94,117.02,118348.0,92.8795,92.9191,92.7288,92.7922,118348.0
2016-01-12 11:30:00,117.02,117.02,116.7,116.72,87202.0,92.7922,92.7922,92.5385,92.5543,87202.0
2016-01-12 11:40:00,116.73,116.85,116.65,116.68,81086.0,92.5623,92.6574,92.4988,92.5226,81086.0
2016-01-12 11:50:00,116.67,116.76,116.57,116.71,119552.0,92.5147,92.5861,92.4354,92.5464,119552.0
2016-01-12 12:00:00,116.7,117.02,116.68,116.98,79849.0,92.5385,92.7922,92.5226,92.7605,79849.0
2016-01-12 12:10:00,116.98,117.03,116.87,116.97,80003.0,92.7605,92.8002,92.6733,92.7526,80003.0
2016-01-12 12:20:00,116.97,117.12,116.92,117.06,45953.0,92.7526,92.8715,92.7129,92.824,45953.0
2016-01-12 12:30:00,117.04,117.12,116.64,116.75,74226.0,92.8081,92.8715,92.4909,92.5781,74226.0
2016-01-12 12:40:00,116.74,116.79,116.53,116.73,52922.0,92.5702,92.6099,92.4037,92.5623,52922.0
2016-01-12 12:50:00,116.74,116.79,116.61,116.66,56671.0,92.5702,92.6099,92.4671,92.5068,56671.0
2016-01-12 13:00:00,116.65,116.89,116.65,116.77,52671.0,92.4988,92.6892,92.4988,92.594,52671.0
2016-01-12 13:10:00,116.76,116.95,116.74,116.9,64203.0,92.5861,92.7367,92.5702,92.6971,64203.0
2016-01-12 13:20:00,116.9,116.9,116.57,116.59,51976.0,92.6971,92.6971,92.4354,92.4513,51976.0
2016-01-12 13:30:00,116.58,116.68,116.36,116.59,73017.0,92.4433,92.5226,92.2689,92.4513,73017.0
2016-01-12 13:40:00,116.61,116.86,116.58,116.79,66118.0,92.4671,92.6654,92.4433,92.6099,66118.0
2016-01-12 13:50:00,116.77,116.89,116.59,116.59,54199.0,92.594,92.6892,92.4513,92.4513,54199.0
2016-01-12 14:00:00,116.57,116.59,116.26,116.35,77009.0,92.4354,92.4513,92.1896,92.261,77009.0
2016-01-12 14:10:00,116.38,116.49,116.24,116.24,78119.0,92.2847,92.372,92.1737,92.1737,78119.0
2016-01-12 14:20:00,116.23,116.55,116.17,116.48,80666.0,92.1658,92.4195,92.1182,92.364,80666.0
2016-01-12 14:30:00,116.48,117.0,116.45,116.95,90013.0,92.364,92.7764,92.3402,92.7367,90013.0
2016-01-12 14:40:00,116.95,116.97,116.72,116.82,90704.0,92.7367,92.7526,92.5543,92.6336,90704.0
2016-01-12 14:50:00,116.84,117.13,116.8,117.03,63281.0,92.6495,92.8795,92.6178,92.8002,63281.0
2016-01-12 15:00:00,117.04,117.04,116.72,116.76,132437.0,92.8081,92.8081,92.5543,92.5861,132437.0
2016-01-12 15:10:00,116.76,116.9,116.71,116.89,179945.0,92.5861,92.6971,92.5464,92.6892,179945.0
2016-01-12 15:20:00,116.89,117.33,116.82,117.18,202292.0,92.6892,93.0381,92.6336,92.9191,202292.0
2016-01-12 15:30:00,117.19,117.29,117.02,117.15,231636.0,92.927,93.0063,92.7922,92.8953,231636.0
2016-01-12 15:40:00,117.14,117.43,117.07,117.32,182033.0,92.8874,93.1173,92.8319,93.0301,182033.0
2016-01-12 15:50:00,117.31,117.5,117.24,117.43,444541.0,93.0222,93.1729,92.9667,93.1173,444541.0
2016-01-13 09:30:00,117.69,117.87,117.44,117.6,268720.0,93.3235,93.4663,93.1253,93.2522,268720.0
2016-01-13 09:40:00,117.58,117.64,117.28,117.4,122405.0,93.2363,93.2839,92.9984,93.0936,122405.0
2016-01-13 09:50:00,117.4,117.53,117.05,117.05,176102.0,93.0936,93.1966,92.816,92.816,176102.0
2016-01-13 10:00:00,117.13,117.34,117.06,117.2,145238.0,92.8795,93.046,92.824,92.935,145238.0
2016-01-13 10:10:00,117.22,117.4,117.14,117.38,179964.0,92.9508,93.0936,92.8874,93.0777,179964.0
2016-01-13 10:20:00,117.38,117.61,117.38,117.47,114523.0,93.0777,93.2601,93.0777,93.1491,114523.0
2016-01-13 10:30:00,117.45,117.45,117.24,117.27,165137.0,93.1332,93.1332,92.9667,92.9905,165137.0
2016-01-13 10:40:00,117.27,117.55,117.27,117.51,100693.0,92.9905,93.2125,92.9905,93.1808,100693.0
2016-01-13 10:50:00,117.5,117.63,117.4,117.59,80102.0,93.1729,93.2759,93.0936,93.2442,80102.0
2016-01-13 11:00:00,117.6,117.65,117.3,117.31,88058.0,93.2522,93.2918,93.0143,93.0222,88058.0
2016-01-13 11:10:00,117.3,117.47,117.29,117.47,69459.0,93.0143,93.1491,93.0063,93.1491,69459.0
2016-01-13 11:20:00,117.47,117.55,117.36,117.43,81521.0,93.1491,93.2125,93.0618,93.1173,81521.0
2016-01-13 11:30:00,117.43,117.68,117.35,117.38,85536.0,93.1173,93.3156,93.0539,93.0777,85536.0
2016-01-13 11:40:00,117.39,117.49,117.3,117.33,78261.0,93.0856,93.1649,93.0143,93.0381,78261.0
2016-01-13 11:50:00,117.33,117.4,117.13,117.21,113248.0,93.0381,93.0936,92.8795,92.9429,113248.0
2016-01-13 12:00:00,117.24,117.33,117.11,117.19,90201.0,92.9667,93.0381,92.8636,92.927,90201.0
2016-01-13 12:10:00,117.21,117.4,117.16,117.35,56045.0,92.9429,93.0936,92.9032,93.0539,56045.0
2016-01-13 12:20:00,117.36,117.43,117.31,117.42,36570.0,93.0618,93.1173,93.0222,93.1094,36570.0
2016-01-13 12:30:00,117.41,117.42,117.1,117.1,38016.0,93.1015,93.1094,92.8557,92.8557,38016.0
2016-01-13 12:40:00,117.09,117.36,117.02,117.28,81037.0,92.8477,93.0618,92.7922,92.9984,81037.0
2016-01-13 12:50:00,117.27,117.28,117.09,117.11,78614.0,92.9905,92.9984,92.8477,92.8636,78614.0
2016-01-13 13:00:00,117.1,117.15,116.99,117.13,90134.0,92.8557,92.8953,92.7684,92.8795,90134.0
2016-01-13 13:10:00,117.12,117.17,117.09,117.12,87756.0,92.8715,92.9112,92.8477,92.8715,87756.0
2016-01-13 13:20:00,117.13,117.14,116.96,116.99,72084.0,92.8795,92.8874,92.7447,92.7684,72084.0
2016-01-13 13:30:00,116.98,117.05,116.82,116.86,62421.0,92.7605,92.816,92.6336,92.6654,62421.0
2016-01-13 13:40:00,116.86,116.91,116.6,116.65,92810.0,92.6654,92.705,92.4592,92.4988,92810.0
2016-01-13 13:50:00,116.66,116.81,116.61,116.7,98831.0,92.5068,92.6257,92.4671,92.5385,98831.0
2016-01-13 14:00:00,116.7,116.7,116.43,116.63,160298.0,92.5385,92.5385,92.3244,92.483,160298.0
2016-01-13 14:10:00,116.64,116.74,116.52,116.61,88145.0,92.4909,92.5702,92.3958,92.4671,88145.0
2016-01-13 14:20:00,116.62,116.62,116.3,116.48,168801.0,92.4751,92.4751,92.2213,92.364,168801.0
2016-01-13 14:30:00,116.47,116.48,115.9,115.99,181167.0,92.3561,92.364,91.9041,91.9755,181167.0
2016-01-13 14:40:00,115.99,116.0,115.62,115.7,262693.0,91.9755,91.9834,91.6821,91.7455,262693.0
2016-01-13 14:50:00,115.7,115.78,115.51,115.56,222670.0,91.7455,91.809,91.5949,91.6345,222670.0
2016-01-13 15:00:00,115.59,115.7,115.52,115.59,274836.0,91.6583,91.7455,91.6028,91.6583,274836.0
2016-01-13 15:10:00,115.6,115.93,115.32,115.78,304642.0,91.6662,91.9279,91.4442,91.809,304642.0
2016-01-13 15:20:00,115.77,115.86,115.56,115.6,134097.0,91.801,91.8724,91.6345,91.6662,134097.0
2016-01-13 15:30:00,115.59,115.7,115.38,115.47,269797.0,91.6583,91.7455,91.4918,91.5631,269797.0
2016-01-13 15:40:00,115.48,115.67,115.14,115.16,360525.0,91.5711,91.7217,91.3015,91.3173,360525.0
2016-01-13 15:50:00,115.18,115.41,115.08,115.13,476784.0,91.3332,91.5156,91.2539,91.2935,476784.0
2016-01-14 09:30:00,115.59,116.43,115.12,116.25,270413.0,91.6583,92.3244,91.2856,92.1817,270413.0
2016-01-14 09:40:00,116.24,116.47,115.73,115.77,238078.0,92.1737,92.3561,91.7693,91.801,238078.0
2016-01-14 09:50:00,115.78,115.8,113.08,113.81,831915.0,91.809,91.8248,89.668,90.2468,831915.0
2016-01-14 10:00:00,113.79,114.63,113.77,113.92,497308.0,90.231,90.8971,90.2151,90.3341,497308.0
2016-01-14 10:10:00,113.93,113.98,113.0,113.84,647431.0,90.342,90.3816,89.6045,90.2706,647431.0
2016-01-14 10:20:00,113.89,114.72,113.87,114.64,263897.0,90.3103,90.9684,90.2944,90.905,263897.0
2016-01-14 10:30:00,114.65,115.23,114.62,114.98,236326.0,90.9129,91.3728,90.8891,91.1746,236326.0
2016-01-14 10:40:00,115.01,115.12,114.67,115.07,152959.0,91.1984,91.2856,90.9288,91.246,152959.0
2016-01-14 10:50:00,115.07,115.26,114.93,114.95,181513.0,91.246,91.3966,91.1349,91.1508,181513.0
2016-01-14 11:00:00,114.95,115.35,114.85,115.27,111669.0,91.1508,91.468,91.0715,91.4046,111669.0
2016-01-14 11:10:00,115.32,115.87,115.31,115.68,86664.0,91.4442,91.8803,91.4363,91.7297,86664.0
2016-01-14 11:20:00,115.69,116.02,115.64,116.01,101290.0,91.7376,91.9993,91.6979,91.9913,101290.0
2016-01-14 11:30:00,116.03,116.13,115.9,116.03,164388.0,92.0072,92.0865,91.9041,92.0072,164388.0
2016-01-14 11:40:00,116.03,116.36,116.02,116.2,66840.0,92.0072,92.2689,91.9993,92.142,66840.0
2016-01-14 11:50:00,116.19,116.19,115.92,115.97,63790.0,92.1341,92.1341,91.92,91.9596,63790.0
2016-01-14 12:00:00,115.99,116.23,115.99,116.0,84355.0,91.9755,92.1658,91.9755,91.9834,84355.0
2016-01-14 12:10:00,116.01,116.22,115.82,116.22,59359.0,91.9913,92.1579,91.8407,92.1579,59359.0
2016-01-14 12:20:00,116.22,116.27,116.06,116.21,81923.0,92.1579,92.1975,92.031,92.1499,81923.0
2016-01-14 12:30:00,116.25,116.34,116.08,116.19,84652.0,92.1817,92.253,92.0469,92.1341,84652.0
2016-01-14 12:40:00,116.19,116.35,116.13,116.25,78308.0,92.1341,92.261,92.0865,92.1817,78308.0
2016-01-14 12:50:00,116.23,116.4,116.11,116.31,136190.0,92.1658,92.3006,92.0706,92.2292,136190.0
2016-01-14 13:00:00,116.3,116.54,116.25,116.44,93288.0,92.2213,92.4116,92.1817,92.3323,93288.0
2016-01-14 13:10:00,116.43,116.57,116.33,116.55,88406.0,92.3244,92.4354,92.2451,92.4195,88406.0
2016-01-14 13:20:00,116.6,116.87,116.57,116.84,83377.0,92.4592,92.6733,92.4354,92.6495,83377.0
2016-01-14 13:30:00,116.86,117.0,116.74,116.78,71238.0,92.6654,92.7764,92.5702,92.6019,71238.0
2016-01-14 13:40:00,116.75,116.8,116.43,116.58,85302.0,92.5781,92.6178,92.3244,92.4433,85302.0
2016-01-14 13:50:00,116.57,116.75,116.43,116.72,72547.0,92.4354,92.5781,92.3244,92.5543,72547.0
2016-01-14 14:00:00,116.74,116.81,116.56,116.76,114346.0,92.5702,92.6257,92.4275,92.5861,114346.0
2016-01-14 14:10:00,116.77,116.88,116.54,116.58,128652.0,92.594,92.6812,92.4116,92.4433,128652.0
2016-01-14 14:20:00,116.57,116.73,116.5,116.69,110646.0,92.4354,92.5623,92.3799,92.5306,110646.0
2016-01-14 14:30:00,116.7,117.11,116.69,117.05,156744.0,92.5385,92.8636,92.5306,92.816,156744.0
2016-01-14 14:40:00,117.05,117.12,116.89,117.06,101665.0,92.816,92.8715,92.6892,92.824,101665.0
2016-01-14 14:50:00,117.05,117.13,116.99,117.0,209039.0,92.816,92.8795,92.7684,92.7764,209039.0
2016-01-14 15:00:00,116.99,117.03,116.89,116.92,211399.0,92.7684,92.8002,92.6892,92.7129,211399.0
2016-01-14 15:10:00,116.93,116.99,116.86,116.87,159415.0,92.7209,92.7684,92.6654,92.6733,159415.0
2016-01-14 15:20:00,116.88,116.94,116.79,116.79,180471.0,92.6812,92.7288,92.6099,92.6099,180471.0
2016-01-14 15:30:00,116.79,116.83,116.35,116.41,368900.0,92.6099,92.6416,92.261,92.3085,368900.0
2016-01-14 15:40:00,116.4,116.87,116.38,116.75,304355.0,92.3006,92.6733,92.2847,92.5781,304355.0
2016-01-14 15:50:00,116.76,116.86,116.52,116.57,458450.0,92.5861,92.6654,92.3958,92.4354,458450.0
2016-01-15 09:30:00,114.26,115.22,114.25,115.16,565564.0,90.6037,91.3649,90.5957,91.3173,565564.0
2016-01-15 09:40:00,115.19,116.02,115.12,115.71,280069.0,91.3411,91.9993,91.2856,91.7535,280069.0
2016-01-15 09:50:00,115.69,115.93,115.23,115.26,307477.0,91.7376,91.9279,91.3728,91.3966,307477.0
2016-01-15 10:00:00,115.28,115.67,115.0,115.65,118934.0,91.4125,91.7217,91.1905,91.7059,118934.0
2016-01-15 10:10:00,115.66,116.04,115.38,115.97,131939.0,91.7138,92.0151,91.4918,91.9596,131939.0
2016-01-15 10:20:00,115.99,116.16,115.79,115.84,113576.0,91.9755,92.1103,91.8169,91.8565,113576.0
2016-01-15 10:30:00,115.84,116.29,115.83,116.27,117503.0,91.8565,92.2134,91.8486,92.1975,117503.0
2016-01-15 10:40:00,116.3,116.44,116.16,116.41,151248.0,92.2213,92.3323,92.1103,92.3085,151248.0
2016-01-15 10:50:00,116.43,116.45,115.76,115.85,118033.0,92.3244,92.3402,91.7931,91.8645,118033.0
2016-01-15 11:00:00,115.84,115.94,115.55,115.58,174363.0,91.8565,91.9358,91.6266,91.6504,174363.0
2016-01-15 11:10:00,115.61,115.8,115.48,115.51,127182.0,91.6742,91.8248,91.5711,91.5949,127182.0
2016-01-15 11:20:00,115.53,115.95,115.5,115.86,79444.0,91.6107,91.9438,91.5869,91.8724,79444.0
2016-01-15 11:30:00,115.87,115.87,115.58,115.61,91650.0,91.8803,91.8803,91.6504,91.6742,91650.0
2016-01-15 11:40:00,115.6,115.82,115.5,115.69,69439.0,91.6662,91.8407,91.5869,91.7376,69439.0
2016-01-15 11:50:00,115.68,115.68,115.29,115.5,116004.0,91.7297,91.7297,91.4204,91.5869,116004.0
2016-01-15 12:00:00,115.5,115.59,115.45,115.56,111538.0,91.5869,91.6583,91.5473,91.6345,111538.0
2016-01-15 12:10:00,115.55,115.66,115.27,115.27,97971.0,91.6266,91.7138,91.4046,91.4046,97971.0
2016-01-15 12:20:00,115.24,115.32,114.95,114.95,153372.0,91.3808,91.4442,91.1508,91.1508,153372.0
2016-01-15 12:30:00,114.95,114.98,114.58,114.58,168369.0,91.1508,91.1746,90.8574,90.8574,168369.0
2016-01-15 12:40:00,114.58,114.98,114.4,114.88,173871.0,90.8574,91.1746,90.7147,91.0953,173871.0
2016-01-15 12:50:00,114.9,114.98,114.8,114.92,132178.0,91.1112,91.1746,91.0319,91.127,132178.0
2016-01-15 13:00:00,114.91,115.04,114.79,114.88,130450.0,91.1191,91.2222,91.0239,91.0953,130450.0
2016-01-15 13:10:00,114.88,115.27,114.85,115.23,132465.0,91.0953,91.4046,91.0715,91.3728,132465.0
2016-01-15 13:20:00,115.21,115.26,114.5,114.52,624882.0,91.357,91.3966,90.794,90.8098,624882.0
2016-01-15 13:30:00,114.52,114.57,114.21,114.24,150668.0,90.8098,90.8495,90.564,90.5878,150668.0
2016-01-15 13:40:00,114.25,114.9,114.24,114.75,411404.0,90.5957,91.1112,90.5878,90.9922,411404.0
2016-01-15 13:50:00,114.76,115.05,114.57,115.03,183064.0,91.0001,91.2301,90.8495,91.2142,183064.0
2016-01-15 14:00:00,115.03,115.28,115.02,115.28,98003.0,91.2142,91.4125,91.2063,91.4125,98003.0
2016-01-15 14:10:00,115.3,115.51,115.28,115.33,103372.0,91.4283,91.5949,91.4125,91.4521,103372.0
2016-01-15 14:20:00,115.34,115.35,115.06,115.06,82371.0,91.4601,91.468,91.238,91.238,82371.0
2016-01-15 14:30:00,115.06,115.12,114.99,115.09,120316.0,91.238,91.2856,91.1825,91.2618,120316.0
2016-01-15 14:40:00,115.11,115.25,115.08,115.18,130602.0,91.2777,91.3887,91.2539,91.3332,130602.0
2016-01-15 14:50:00,115.18,115.57,115.09,115.53,170174.0,91.3332,91.6424,91.2618,91.6107,170174.0
2016-01-15 15:00:00,115.55,115.55,114.97,114.98,276562.0,91.6266,91.6266,91.1667,91.1746,276562.0
2016-01-15 15:10:00,114.96,115.11,114.81,114.96,212560.0,91.1587,91.2777,91.0398,91.1587,212560.0
2016-01-15 15:20:00,114.96,115.34,114.94,115.21,235156.0,91.1587,91.4601,91.1429,91.357,235156.0
2016-01-15 15:30:00,115.21,115.26,115.06,115.06,315921.0,91.357,91.3966,91.238,91.238,315921.0
2016-01-15 15:40:00,115.05,115.27,114.92,115.19,504896.0,91.2301,91.4046,91.127,91.3411,504896.0
2016-01-15 15:50:00,115.18,115.22,114.99,115.15,778195.0,91.3332,91.3649,91.1825,91.3094,778195.0
2016-01-19 09:30:00,116.63,117.08,116.63,117.04,349970.0,92.483,92.8398,92.483,92.8081,349970.0
2016-01-19 09:40:00,117.06,117.2,116.44,116.59,242129.0,92.824,92.935,92.3323,92.4513,242129.0
2016-01-19 09:50:00,116.54,116.84,116.42,116.78,240132.0,92.4116,92.6495,92.3165,92.6019,240132.0
2016-01-19 10:00:00,116.77,116.77,116.4,116.47,165922.0,92.594,92.594,92.3006,92.3561,165922.0
2016-01-19 10:10:00,116.48,116.66,116.36,116.52,143905.0,92.364,92.5068,92.2689,92.3958,143905.0
2016-01-19 10:20:00,116.53,116.9,116.49,116.84,149523.0,92.4037,92.6971,92.372,92.6495,149523.0
2016-01-19 10:30:00,116.84,116.87,116.34,116.37,171893.0,92.6495,92.6733,92.253,92.2768,171893.0
2016-01-19 10:40:00,116.37,116.61,116.2,116.59,172816.0,92.2768,92.4671,92.142,92.4513,172816.0
2016-01-19 10:50:00,116.61,116.71,116.04,116.04,162323.0,92.4671,92.5464,92.0151,92.0151,162323.0
2016-01-19 11:00:00,116.03,116.3,115.96,116.29,156765.0,92.0072,92.2213,91.9517,92.2134,156765.0
2016-01-19 11:10:00,116.27,116.38,116.08,116.22,141409.0,92.1975,92.2847,92.0469,92.1579,141409.0
2016-01-19 11:20:00,116.22,116.66,116.22,116.59,113015.0,92.1579,92.5068,92.1579,92.4513,113015.0
2016-01-19 11:30:00,116.63,116.92,116.63,116.91,84107.0,92.483,92.7129,92.483,92.705,84107.0
2016-01-19 11:40:00,116.92,116.92,116.71,116.74,53713.0,92.7129,92.7129,92.5464,92.5702,53713.0
2016-01-19 11:50:00,116.73,116.86,116.63,116.77,66240.0,92.5623,92.6654,92.483,92.594,66240.0
2016-01-19 12:00:00,116.76,116.86,116.63,116.64,99394.0,92.5861,92.6654,92.483,92.4909,99394.0
2016-01-19 12:10:00,116.66,116.83,116.64,116.65,91754.0,92.5068,92.6416,92.4909,92.4988,91754.0
2016-01-19 12:20:00,116.64,116.7,116.48,116.68,80807.0,92.4909,92.5385,92.364,92.5226,80807.0
2016-01-19 12:30:00,116.67,116.83,116.64,116.76,61998.0,92.5147,92.6416,92.4909,92.5861,61998.0
2016-01-19 12:40:00,116.76,116.78,116.52,116.58,67208.0,92.5861,92.6019,92.3958,92.4433,67208.0
2016-01-19 12:50:00,116.58,116.76,116.58,116.67,49770.0,92.4433,92.5861,92.4433,92.5147,49770.0
2016-01-19 13:00:00,116.68,116.7,116.43,116.69,69574.0,92.5226,92.5385,92.3244,92.5306,69574.0
2016-01-19 13:10:00,116.69,116.83,116.55,116.83,58583.0,92.5306,92.6416,92.4195,92.6416,58583.0
2016-01-19 13:20:00,116.83,116.92,116.49,116.51,59550.0,92.6416,92.7129,92.372,92.3878,59550.0
2016-01-19 13:30:00,116.52,116.78,116.45,116.78,52777.0,92.3958,92.6019,92.3402,92.6019,52777.0
2016-01-19 13:40:00,116.76,117.01,116.55,116.95,146416.0,92.5861,92.7843,92.4195,92.7367,146416.0
2016-01-19 13:50:00,116.94,116.99,116.68,116.93,88987.0,92.7288,92.7684,92.5226,92.7209,88987.0
2016-01-19 14:00:00,116.95,116.98,116.57,116.59,108266.0,92.7367,92.7605,92.4354,92.4513,108266.0
2016-01-19 14:10:00,116.59,116.7,116.48,116.67,134838.0,92.4513,92.5385,92.364,92.5147,134838.0
2016-01-19 14:20:00,116.66,117.01,116.51,117.0,148291.0,92.5068,92.7843,92.3878,92.7764,148291.0
2016-01-19 14:30:00,117.0,117.0,116.74,116.91,132275.0,92.7764,92.7764,92.5702,92.705,132275.0
2016-01-19 14:40:00,116.89,116.96,116.5,116.59,154022.0,92.6892,92.7447,92.3799,92.4513,154022.0
2016-01-19 14:50:00,116.59,116.68,116.5,116.62,193043.0,92.4513,92.5226,92.3799,92.4751,193043.0
2016-01-19 15:00:00,116.62,117.02,116.56,117.0,180372.0,92.4751,92.7922,92.4275,92.7764,180372.0
2016-01-19 15:10:00,117.03,117.07,116.79,116.89,180859.0,92.8002,92.8319,92.6099,92.6892,180859.0
2016-01-19 15:20:00,116.88,117.36,116.73,117.31,264996.0,92.6812,93.0618,92.5623,93.0222,264996.0
2016-01-19 15:30:00,117.32,117.41,117.08,117.21,279483.0,93.0301,93.1015,92.8398,92.9429,279483.0
2016-01-19 15:40:00,117.21,117.71,117.12,117.6,444562.0,92.9429,93.3394,92.8715,93.2522,444562.0
2016-01-19 15:50:00,117.6,117.65,117.37,117.5,708405.0,93.2522,93.2918,93.0698,93.1729,708405.0
2016-01-20 09:30:00,116.97,118.0,116.58,116.75,450539.0,92.7526,93.5693,92.4433,92.5781,450539.0
2016-01-20 09:40:00,116.81,116.9,116.42,116.7,371315.0,92.6257,92.6971,92.3165,92.5385,371315.0
2016-01-20 09:50:00,116.68,116.73,115.98,116.3,411532.0,92.5226,92.5623,91.9676,92.2213,411532.0
2016-01-20 10:00:00,116.29,116.36,116.0,116.29,224069.0,92.2134,92.2689,91.9834,92.2134,224069.0
2016-01-20 10:10:00,116.3,116.34,115.86,115.96,174756.0,92.2213,92.253,91.8724,91.9517,174756.0
2016-01-20 10:20:00,115.94,116.11,115.8,115.84,182845.0,91.9358,92.0706,91.8248,91.8565,182845.0
2016-01-20 10:30:00,115.84,115.92,115.12,115.21,262466.0,91.8565,91.92,91.2856,91.357,262466.0
2016-01-20 10:40:00,115.19,115.37,114.75,115.33,232312.0,91.3411,91.4839,90.9922,91.4521,232312.0
2016-01-20 10:50:00,115.34,115.39,115.02,115.07,162567.0,91.4601,91.4997,91.2063,91.246,162567.0
2016-01-20 11:00:00,115.09,115.29,114.99,115.27,172780.0,91.2618,91.4204,91.1825,91.4046,172780.0
2016-01-20 11:10:00,115.27,115.73,115.26,115.65,183329.0,91.4046,91.7693,91.3966,91.7059,183329.0
2016-01-20 11:20:00,115.64,115.66,115.31,115.55,244494.0,91.6979,91.7138,91.4363,91.6266,244494.0
2016-01-20 11:30:00,115.54,115.93,115.5,115.61,170129.0,91.6187,91.9279,91.5869,91.6742,170129.0
2016-01-20 11:40:00,115.61,115.7,115.5,115.55,183264.0,91.6742,91.7455,91.5869,91.6266,183264.0
2016-01-20 11:50:00,115.52,115.55,115.29,115.34,170419.0,91.6028,91.6266,91.4204,91.4601,170419.0
2016-01-20 12:00:00,115.34,115.58,115.21,115.24,238341.0,91.4601,91.6504,91.357,91.3808,238341.0
2016-01-20 12:10:00,115.23,115.27,114.78,114.87,354362.0,91.3728,91.4046,91.016,91.0874,354362.0
2016-01-20 12:20:00,114.86,114.9,114.5,114.67,186519.0,91.0794,91.1112,90.794,90.9288,186519.0
2016-01-20 12:30:00,114.67,115.04,114.62,114.7,171892.0,90.9288,91.2222,90.8891,90.9526,171892.0
2016-01-20 12:40:00,114.69,114.71,114.4,114.48,173805.0,90.9446,90.9605,90.7147,90.7781,173805.0
2016-01-20 12:50:00,114.48,115.02,114.38,115.0,236640.0,90.7781,91.2063,90.6988,91.1905,236640.0
2016-01-20 13:00:00,114.98,115.28,114.9,114.95,201758.0,91.1746,91.4125,91.1112,91.1508,201758.0
2016-01-20 13:10:00,114.97,115.01,114.46,114.6,229241.0,91.1667,91.1984,90.7623,90.8733,229241.0
2016-01-20 13:20:00,114.59,114.85,114.46,114.73,161102.0,90.8653,91.0715,90.7623,90.9764,161102.0
2016-01-20 13:30:00,114.72,115.24,114.72,115.2,262440.0,90.9684,91.3808,90.9684,91.349,262440.0
2016-01-20 13:40:00,115.22,115.47,115.06,115.3,247477.0,91.3649,91.5631,91.238,91.4283,247477.0
2016-01-20 13:50:00,115.3,115.52,115.2,115.33,157682.0,91.4283,91.6028,91.349,91.4521,157682.0
2016-01-20 14:00:00,115.34,115.4,114.96,115.36,260326.0,91.4601,91.5076,91.1587,91.4759,260326.0
2016-01-20 14:10:00,115.39,115.63,115.15,115.35,146230.0,91.4997,91.69,91.3094,91.468,146230.0
2016-01-20 14:20:00,115.36,115.54,115.05,115.1,221052.0,91.4759,91.6187,91.2301,91.2698,221052.0
2016-01-20 14:30:00,115.1,115.73,115.1,115.59,231787.0,91.2698,91.7693,91.2698,91.6583,231787.0
2016-01-20 14:40:00,115.61,115.77,115.18,115.26,147906.0,91.6742,91.801,91.3332,91.3966,147906.0
2016-01-20 14:50:00,115.28,115.69,115.2,115.24,149453.0,91.4125,91.7376,91.349,91.3808,149453.0
2016-01-20 15:00:00,115.25,115.71,115.17,115.64,156212.0,91.3887,91.7535,91.3253,91.6979,156212.0
2016-01-20 15:10:00,115.64,116.27,115.56,116.08,254972.0,91.6979,92.1975,91.6345,92.0469,254972.0
2016-01-20 15:20:00,116.08,116.44,115.94,116.26,261332.0,92.0469,92.3323,91.9358,92.1896,261332.0
2016-01-20 15:30:00,116.28,116.34,115.92,116.15,290105.0,92.2054,92.253,91.92,92.1024,290105.0
2016-01-20 15:40:00,116.15,116.21,115.49,115.79,344642.0,92.1024,92.1499,91.579,91.8169,344642.0
2016-01-20 15:50:00,115.78,115.96,115.58,115.81,739959.0,91.809,91.9517,91.6504,91.8328,739959.0
2016-01-21 09:30:00,116.51,116.75,115.82,116.35,539260.0,92.3878,92.5781,91.8407,92.261,539260.0
2016-01-21 09:40:00,116.37,116.46,115.88,115.95,221787.0,92.2768,92.3482,91.8883,91.9438,221787.0
2016-01-21 09:50:00,115.97,116.1,115.79,115.99,157229.0,91.9596,92.0627,91.8169,91.9755,157229.0
2016-01-21 10:00:00,116.0,116.51,115.93,116.25,227784.0,91.9834,92.3878,91.9279,92.1817,227784.0
2016-01-21 10:10:00,116.25,116.79,116.24,116.76,247600.0,92.1817,92.6099,92.1737,92.5861,247600.0
2016-01-21 10:20:00,116.76,117.02,116.69,116.99,264068.0,92.5861,92.7922,92.5306,92.7684,264068.0
2016-01-21 10:30:00,117.0,117.08,116.74,116.97,175506.0,92.7764,92.8398,92.5702,92.7526,175506.0
2016-01-21 10:40:00,116.98,117.52,116.84,117.43,223746.0,92.7605,93.1887,92.6495,93.1173,223746.0
2016-01-21 10:50:00,117.43,117.52,116.91,116.94,270179.0,93.1173,93.1887,92.705,92.7288,270179.0
2016-01-21 11:00:00,116.96,117.46,116.72,117.3,206152.0,92.7447,93.1411,92.5543,93.0143,206152.0
2016-01-21 11:10:00,117.3,117.35,117.01,117.32,176105.0,93.0143,93.0539,92.7843,93.0301,176105.0
2016-01-21 11:20:00,117.34,117.52,117.21,117.32,242189.0,93.046,93.1887,92.9429,93.0301,242189.0
2016-01-21 11:30:00,117.36,117.54,117.29,117.45,170621.0,93.0618,93.2046,93.0063,93.1332,170621.0
2016-01-21 11:40:00,117.49,117.52,117.41,117.49,199592.0,93.1649,93.1887,93.1015,93.1649,199592.0
2016-01-21 11:50:00,117.48,117.53,117.34,117.49,189712.0,93.157,93.1966,93.046,93.1649,189712.0
2016-01-21 12:00:00,117.5,117.69,117.44,117.53,177544.0,93.1729,93.3235,93.1253,93.1966,177544.0
2016-01-21 12:10:00,117.54,117.56,117.19,117.26,239343.0,93.2046,93.2204,92.927,92.9825,239343.0
2016-01-21 12:20:00,117.26,117.56,117.24,117.52,94862.0,92.9825,93.2204,92.9667,93.1887,94862.0
2016-01-21 12:30:00,117.55,117.69,117.44,117.69,257557.0,93.2125,93.3235,93.1253,93.3235,257557.0
2016-01-21 12:40:00,117.69,117.92,117.69,117.81,226282.0,93.3235,93.5059,93.3235,93.4187,226282.0
2016-01-21 12:50:00,117.81,117.93,117.72,117.91,193121.0,93.4187,93.5138,93.3473,93.498,193121.0
2016-01-21 13:00:00,117.9,118.16,117.89,118.1,287590.0,93.49,93.6962,93.4821,93.6486,287590.0
2016-01-21 13:10:00,118.11,118.13,117.84,118.0,170518.0,93.6566,93.6724,93.4425,93.5693,170518.0
2016-01-21 13:20:00,118.0,118.08,117.59,117.59,261051.0,93.5693,93.6328,93.2442,93.2442,261051.0
2016-01-21 13:30:00,117.6,117.66,117.35,117.54,234750.0,93.2522,93.2997,93.0539,93.2046,234750.0
2016-01-21 13:40:00,117.56,118.14,117.53,118.05,322434.0,93.2204,93.6804,93.1966,93.609,322434.0
2016-01-21 13:50:00,118.03,118.06,117.77,117.9,158743.0,93.5931,93.6169,93.387,93.49,158743.0
2016-01-21 14:00:00,117.92,118.02,117.37,117.38,290071.0,93.5059,93.5852,93.0698,93.0777,290071.0
2016-01-21 14:10:00,117.38,117.4,117.03,117.07,184979.0,93.0777,93.0936,92.8002,92.8319,184979.0
2016-01-21 14:20:00,117.07,117.3,116.9,117.27,200381.0,92.8319,93.0143,92.6971,92.9905,200381.0
2016-01-21 14:30:00,117.26,117.97,117.23,117.97,148204.0,92.9825,93.5455,92.9588,93.5455,148204.0
2016-01-21 14:40:00,117.95,118.03,117.6,117.61,138397.0,93.5297,93.5931,93.2522,93.2601,138397.0
2016-01-21 14:50:00,117.63,118.02,117.57,117.9,203862.0,93.2759,93.5852,93.2284,93.49,203862.0
2016-01-21 15:00:00,117.89,117.96,117.54,117.71,132213.0,93.4821,93.5376,93.2046,93.3394,132213.0
2016-01-21 15:10:00,117.72,118.06,117.63,118.02,170169.0,93.3473,93.6169,93.2759,93.5852,170169.0
2016-01-21 15:20:00,118.04,118.41,117.94,118.21,236159.0,93.6011,93.8945,93.5218,93.7359,236159.0
2016-01-21 15:30:00,118.2,118.44,117.85,118.02,314315.0,93.7279,93.9182,93.4504,93.5852,314315.0
2016-01-21 15:40:00,118.02,118.18,117.85,117.94,229897.0,93.5852,93.7121,93.4504,93.5218,229897.0
2016-01-21 15:50:00,117.93,118.16,117.79,117.8,364359.0,93.5138,93.6962,93.4028,93.4107,364359.0
2016-01-22 09:30:00,118.44,118.75,117.85,118.04,317500.0,93.9182,94.1641,93.4504,93.6011,317500.0
2016-01-22 09:40:00,118.04,118.23,117.92,118.02,317764.0,93.6011,93.7517,93.5059,93.5852,317764.0
2016-01-22 09:50:00,118.04,118.32,117.98,118.24,224004.0,93.6011,93.8231,93.5535,93.7596,224004.0
2016-01-22 10:00:00,118.26,118.53,118.18,118.24,232548.0,93.7755,93.9896,93.7121,93.7596,232548.0
2016-01-22 10:10:00,118.25,118.43,118.06,118.39,335083.0,93.7676,93.9103,93.6169,93.8786,335083.0
2016-01-22 10:20:00,118.38,118.45,118.16,118.27,185031.0,93.8707,93.9262,93.6962,93.7834,185031.0
2016-01-22 10:30:00,118.27,118.32,117.98,118.06,282511.0,93.7834,93.8231,93.5535,93.6169,282511.0
2016-01-22 10:40:00,118.07,118.09,117.52,117.72,208259.0,93.6248,93.6407,93.1887,93.3473,208259.0
2016-01-22 10:50:00,117.72,117.9,117.68,117.81,134475.0,93.3473,93.49,93.3156,93.4187,134475.0
2016-01-22 11:00:00,117.8,117.98,117.53,117.56,198572.0,93.4107,93.5535,93.1966,93.2204,198572.0
2016-01-22 11:10:00,117.57,117.77,117.37,117.71,318718.0,93.2284,93.387,93.0698,93.3394,318718.0
2016-01-22 11:20:00,117.7,117.76,117.48,117.62,171763.0,93.3314,93.379,93.157,93.268,171763.0
2016-01-22 11:30:00,117.62,117.97,117.57,117.84,152931.0,93.268,93.5455,93.2284,93.4425,152931.0
2016-01-22 11:40:00,117.84,117.96,117.65,117.68,93758.0,93.4425,93.5376,93.2918,93.3156,93758.0
2016-01-22 11:50:00,117.68,117.87,117.59,117.62,100985.0,93.3156,93.4663,93.2442,93.268,100985.0
2016-01-22 12:00:00,117.62,117.8,117.61,117.73,110365.0,93.268,93.4107,93.2601,93.3552,110365.0
2016-01-22 12:10:00,117.73,117.8,117.63,117.73,121021.0,93.3552,93.4107,93.2759,93.3552,121021.0
2016-01-22 12:20:00,117.74,117.81,117.69,117.75,103163.0,93.3632,93.4187,93.3235,93.3711,103163.0
2016-01-22 12:30:00,117.76,117.84,117.66,117.84,136418.0,93.379,93.4425,93.2997,93.4425,136418.0
2016-01-22 12:40:00,117.84,117.84,117.65,117.67,100359.0,93.4425,93.4425,93.2918,93.3077,100359.0
2016-01-22 12:50:00,117.67,117.83,117.67,117.78,66337.0,93.3077,93.4345,93.3077,93.3949,66337.0
2016-01-22 13:00:00,117.78,117.97,117.77,117.96,171125.0,93.3949,93.5455,93.387,93.5376,171125.0
2016-01-22 13:10:00,117.96,118.08,117.96,118.03,141428.0,93.5376,93.6328,93.5376,93.5931,141428.0
2016-01-22 13:20:00,118.02,118.16,118.0,118.04,118857.0,93.5852,93.6962,93.5693,93.6011,118857.0
2016-01-22 13:30:00,118.04,118.07,117.75,117.91,183755.0,93.6011,93.6248,93.3711,93.498,183755.0
2016-01-22 13:40:00,117.91,117.91,117.84,117.87,119192.0,93.498,93.498,93.4425,93.4663,119192.0
2016-01-22 13:50:00,117.86,118.03,117.84,117.99,180762.0,93.4583,93.5931,93.4425,93.5614,180762.0
2016-01-22 14:00:00,118.0,118.12,117.96,118.09,88439.0,93.5693,93.6645,93.5376,93.6407,88439.0
2016-01-22 14:10:00,118.1,118.27,117.98,118.22,177856.0,93.6486,93.7834,93.5535,93.7438,177856.0
2016-01-22 14:20:00,118.22,118.25,118.09,118.11,115439.0,93.7438,93.7676,93.6407,93.6566,115439.0
2016-01-22 14:30:00,118.12,118.12,117.8,117.8,126376.0,93.6645,93.6645,93.4107,93.4107,126376.0
2016-01-22 14:40:00,117.82,117.99,117.75,117.88,101476.0,93.4266,93.5614,93.3711,93.4742,101476.0
2016-01-22 14:50:00,117.88,118.1,117.81,117.87,326635.0,93.4742,93.6486,93.4187,93.4663,326635.0
2016-01-22 15:00:00,117.87,117.96,117.63,117.65,248744.0,93.4663,93.5376,93.2759,93.2918,248744.0
2016-01-22 15:10:00,117.65,117.83,117.5,117.74,191638.0,93.2918,93.4345,93.1729,93.3632,191638.0
2016-01-22 15:20:00,117.74,118.03,117.71,118.02,194338.0,93.3632,93.5931,93.3394,93.5852,194338.0
2016-01-22 15:30:00,118.02,118.46,117.92,118.45,271415.0,93.5852,93.9341,93.5059,93.9262,271415.0
2016-01-22 15:40:00,118.44,118.52,118.26,118.48,287301.0,93.9182,93.9817,93.7755,93.95,287301.0
2016-01-22 15:50:00,118.49,118.56,118.4,118.4,609243.0,93.9579,94.0134,93.8865,93.8865,609243.0
2016-01-25 09:30:00,121.85,121.9,120.92,121.07,1304479.0,96.6222,96.6619,95.8848,96.0037,1304479.0
2016-01-25 09:40:00,121.17,121.23,119.95,119.95,955182.0,96.083,96.1306,95.1156,95.1156,955182.0
2016-01-25 09:50:00,120.0,121.03,119.75,120.9,580569.0,95.1553,95.972,94.957,95.8689,580569.0
2016-01-25 10:00:00,120.9,121.3,120.37,121.03,550091.0,95.8689,96.1861,95.4487,95.972,550091.0
2016-01-25 10:10:00,121.01,121.03,120.53,120.86,250029.0,95.9561,95.972,95.5755,95.8372,250029.0
2016-01-25 10:20:00,120.84,121.2,120.51,121.13,360002.0,95.8213,96.1068,95.5597,96.0513,360002.0
2016-01-25 10:30:00,121.13,121.47,120.97,121.08,391710.0,96.0513,96.3209,95.9244,96.0117,391710.0
2016-01-25 10:40:00,121.07,121.1,120.6,120.79,248419.0,96.0037,96.0275,95.631,95.7817,248419.0
2016-01-25 10:50:00,120.83,120.85,120.12,120.29,346239.0,95.8134,95.8293,95.2504,95.3852,346239.0
2016-01-25 11:00:00,120.27,120.37,119.84,120.23,441332.0,95.3694,95.4487,95.0284,95.3376,441332.0
2016-01-25 11:10:00,120.21,120.23,118.9,119.47,569142.0,95.3218,95.3376,94.283,94.735,569142.0
2016-01-25 11:20:00,119.45,120.0,119.0,119.09,417157.0,94.7191,95.1553,94.3623,94.4337,417157.0
2016-01-25 11:30:00,119.07,119.88,118.2,119.34,818799.0,94.4178,95.0601,93.7279,94.6319,818799.0
2016-01-25 11:40:00,119.32,120.0,119.26,119.97,230019.0,94.616,95.1553,94.5685,95.1315,230019.0
2016-01-25 11:50:00,119.99,120.0,119.1,119.66,179608.0,95.1473,95.1553,94.4416,94.8857,179608.0
2016-01-25 12:00:00,119.68,120.04,119.62,119.88,280692.0,94.9015,95.187,94.8539,95.0601,280692.0
2016-01-25 12:10:00,119.88,119.93,119.34,119.9,106224.0,95.0601,95.0998,94.6319,95.076,106224.0
2016-01-25 12:20:00,119.91,119.95,119.2,119.23,195870.0,95.0839,95.1156,94.5209,94.5447,195870.0
2016-01-25 12:30:00,119.24,119.99,119.23,119.95,159138.0,94.5526,95.1473,94.5447,95.1156,159138.0
2016-01-25 12:40:00,119.97,120.0,119.52,119.9,132018.0,95.1315,95.1553,94.7746,95.076,132018.0
2016-01-25 12:50:00,119.88,119.96,119.52,119.9,136031.0,95.0601,95.1235,94.7746,95.076,136031.0
2016-01-25 13:00:00,119.9,120.5,119.82,120.48,371097.0,95.076,95.5517,95.0125,95.5359,371097.0
2016-01-25 13:10:00,120.48,120.69,120.41,120.45,291853.0,95.5359,95.7024,95.4804,95.5121,291853.0
2016-01-25 13:20:00,120.46,120.5,120.11,120.24,269876.0,95.52,95.5517,95.2425,95.3456,269876.0
2016-01-25 13:30:00,120.23,120.5,119.99,120.37,159397.0,95.3376,95.5517,95.1473,95.4487,159397.0
2016-01-25 13:40:00,120.36,120.47,120.15,120.22,103871.0,95.4407,95.5279,95.2742,95.3297,103871.0
2016-01-25 13:50:00,120.22,120.36,120.03,120.04,115610.0,95.3297,95.4407,95.179,95.187,115610.0
2016-01-25 14:00:00,120.04,120.5,120.0,120.46,181770.0,95.187,95.5517,95.1553,95.52,181770.0
2016-01-25 14:10:00,120.46,120.5,120.36,120.44,103402.0,95.52,95.5517,95.4407,95.5042,103402.0
2016-01-25 14:20:00,120.43,120.45,120.11,120.27,108916.0,95.4962,95.5121,95.2425,95.3694,108916.0
2016-01-25 14:30:00,120.26,120.26,119.99,120.1,158972.0,95.3614,95.3614,95.1473,95.2346,158972.0
2016-01-25 14:40:00,120.12,120.18,120.05,120.08,141041.0,95.2504,95.298,95.1949,95.2187,141041.0
2016-01-25 14:50:00,120.05,120.12,119.1,119.93,348198.0,95.1949,95.2504,94.4416,95.0998,348198.0
2016-01-25 15:00:00,119.93,119.94,119.52,119.63,142709.0,95.0998,95.1077,94.7746,94.8619,142709.0
2016-01-25 15:10:00,119.61,119.88,119.51,119.74,176354.0,94.846,95.0601,94.7667,94.9491,176354.0
2016-01-25 15:20:00,119.73,119.83,119.43,119.47,196322.0,94.9412,95.0205,94.7033,94.735,196322.0
2016-01-25 15:30:00,119.47,119.53,118.88,119.26,343102.0,94.735,94.7826,94.2671,94.5685,343102.0
2016-01-25 15:40:00,119.25,119.64,119.17,119.64,352668.0,94.5605,94.8698,94.4971,94.8698,352668.0
2016-01-25 15:50:00,119.64,119.64,119.11,119.26,653753.0,94.8698,94.8698,94.4495,94.5685,653753.0
2016-01-26 09:30:00,119.6,120.0,119.58,119.86,641474.0,94.8381,95.1553,94.8222,95.0442,641474.0
2016-01-26 09:40:00,119.88,120.0,119.0,119.31,400190.0,95.0601,95.1553,94.3623,94.6081,400190.0
2016-01-26 09:50:00,119.31,120.66,119.25,120.3,403537.0,94.6081,95.6786,94.5605,95.3931,403537.0
2016-01-26 10:00:00,120.34,121.09,120.34,120.92,459709.0,95.4249,96.0196,95.4249,95.8848,459709.0
2016-01-26 10:10:00,120.93,121.19,120.76,120.82,339161.0,95.8927,96.0989,95.7579,95.8055,339161.0
2016-01-26 10:20:00,120.87,121.0,120.67,120.95,166910.0,95.8451,95.9482,95.6865,95.9086,166910.0
2016-01-26 10:30:00,120.96,121.24,120.82,120.93,172467.0,95.9165,96.1385,95.8055,95.8927,172467.0
2016-01-26 10:40:00,120.97,121.14,120.93,121.0,146553.0,95.9244,96.0592,95.8927,95.9482,146553.0
2016-01-26 10:50:00,121.0,121.3,120.99,121.25,211725.0,95.9482,96.1861,95.9403,96.1465,211725.0
2016-01-26 11:00:00,121.24,121.3,120.69,120.91,176243.0,96.1385,96.1861,95.7024,95.8769,176243.0
2016-01-26 11:10:00,120.9,120.96,120.46,120.51,129959.0,95.8689,95.9165,95.52,95.5597,129959.0
2016-01-26 11:20:00,120.5,120.51,120.32,120.37,114612.0,95.5517,95.5597,95.409,95.4487,114612.0
2016-01-26 11:30:00,120.39,120.39,119.74,119.76,167633.0,95.4645,95.4645,94.9491,94.9649,167633.0
2016-01-26 11:40:00,119.74,120.1,119.74,119.96,156519.0,94.9491,95.2346,94.9491,95.1235,156519.0
2016-01-26 11:50:00,119.97,120.37,119.96,120.12,106009.0,95.1315,95.4487,95.1235,95.2504,106009.0
2016-01-26 12:00:00,120.13,120.32,120.12,120.19,95065.0,95.2583,95.409,95.2504,95.3059,95065.0
2016-01-26 12:10:00,120.19,120.52,120.16,120.47,129741.0,95.3059,95.5676,95.2821,95.5279,129741.0
2016-01-26 12:20:00,120.46,120.76,120.46,120.7,75658.0,95.52,95.7579,95.52,95.7103,75658.0
2016-01-26 12:30:00,120.7,120.76,120.41,120.52,70245.0,95.7103,95.7579,95.4804,95.5676,70245.0
2016-01-26 12:40:00,120.52,120.82,120.51,120.61,77775.0,95.5676,95.8055,95.5597,95.639,77775.0
2016-01-26 12:50:00,120.62,120.7,120.57,120.65,69708.0,95.6469,95.7103,95.6072,95.6707,69708.0
2016-01-26 13:00:00,120.66,120.69,120.29,120.29,82523.0,95.6786,95.7024,95.3852,95.3852,82523.0
2016-01-26 13:10:00,120.29,120.58,120.28,120.55,78045.0,95.3852,95.6152,95.3773,95.5914,78045.0
2016-01-26 13:20:00,120.56,120.92,120.56,120.75,134070.0,95.5993,95.8848,95.5993,95.75,134070.0
2016-01-26 13:30:00,120.74,120.84,120.6,120.74,134474.0,95.742,95.8213,95.631,95.742,134474.0
2016-01-26 13:40:00,120.75,120.95,120.72,120.78,124078.0,95.75,95.9086,95.7262,95.7738,124078.0
2016-01-26 13:50:00,120.78,120.8,120.56,120.61,122583.0,95.7738,95.7896,95.5993,95.639,122583.0
2016-01-26 14:00:00,120.6,120.7,120.48,120.63,93609.0,95.631,95.7103,95.5359,95.6548,93609.0
2016-01-26 14:10:00,120.61,120.63,120.17,120.22,135446.0,95.639,95.6548,95.2901,95.3297,135446.0
2016-01-26 14:20:00,120.21,120.4,120.2,120.25,135553.0,95.3218,95.4724,95.3138,95.3535,135553.0
2016-01-26 14:30:00,120.26,120.39,120.23,120.35,126897.0,95.3614,95.4645,95.3376,95.4328,126897.0
2016-01-26 14:40:00,120.34,120.65,120.33,120.63,127203.0,95.4249,95.6707,95.4169,95.6548,127203.0
2016-01-26 14:50:00,120.63,120.66,120.49,120.52,139597.0,95.6548,95.6786,95.5438,95.5676,139597.0
2016-01-26 15:00:00,120.5,120.62,120.35,120.38,156531.0,95.5517,95.6469,95.4328,95.4566,156531.0
2016-01-26 15:10:00,120.39,120.57,120.33,120.34,148388.0,95.4645,95.6072,95.4169,95.4249,148388.0
2016-01-26 15:20:00,120.33,120.44,120.3,120.38,177215.0,95.4169,95.5042,95.3931,95.4566,177215.0
2016-01-26 15:30:00,120.38,120.44,120.28,120.4,196092.0,95.4566,95.5042,95.3773,95.4724,196092.0
2016-01-26 15:40:00,120.4,120.53,120.36,120.49,329637.0,95.4724,95.5755,95.4407,95.5438,329637.0
2016-01-26 15:50:00,120.48,120.49,120.17,120.4,497153.0,95.5359,95.5438,95.2901,95.4724,497153.0
2016-01-27 09:30:00,120.88,120.97,120.52,120.79,296892.0,95.8531,95.9244,95.5676,95.7817,296892.0
2016-01-27 09:40:00,120.82,121.09,120.64,120.72,144321.0,95.8055,96.0196,95.6628,95.7262,144321.0
2016-01-27 09:50:00,120.72,120.76,120.51,120.58,73596.0,95.7262,95.7579,95.5597,95.6152,73596.0
2016-01-27 10:00:00,120.59,120.61,120.03,120.19,154039.0,95.6231,95.639,95.179,95.3059,154039.0
2016-01-27 10:10:00,120.17,120.17,119.83,119.96,150688.0,95.2901,95.2901,95.0205,95.1235,150688.0
2016-01-27 10:20:00,119.97,120.17,119.95,120.02,115062.0,95.1315,95.2901,95.1156,95.1711,115062.0
2016-01-27 10:30:00,120.02,120.36,119.98,120.33,99916.0,95.1711,95.4407,95.1394,95.4169,99916.0
2016-01-27 10:40:00,120.33,120.42,120.2,120.23,102484.0,95.4169,95.4883,95.3138,95.3376,102484.0
2016-01-27 10:50:00,120.25,120.31,119.96,120.21,100805.0,95.3535,95.4011,95.1235,95.3218,100805.0
2016-01-27 11:00:00,120.2,120.55,120.14,120.48,108681.0,95.3138,95.5914,95.2663,95.5359,108681.0
2016-01-27 11:10:00,120.49,120.77,120.36,120.64,108513.0,95.5438,95.7658,95.4407,95.6628,108513.0
2016-01-27 11:20:00,120.66,120.69,120.34,120.64,109996.0,95.6786,95.7024,95.4249,95.6628,109996.0
2016-01-27 11:30:00,120.64,120.82,120.57,120.77,165351.0,95.6628,95.8055,95.6072,95.7658,165351.0
2016-01-27 11:40:00,120.79,121.18,120.63,121.11,121844.0,95.7817,96.091,95.6548,96.0354,121844.0
2016-01-27 11:50:00,121.11,121.23,121.08,121.16,87434.0,96.0354,96.1306,96.0117,96.0751,87434.0
2016-01-27 12:00:00,121.18,121.62,121.16,121.53,151456.0,96.091,96.4399,96.0751,96.3685,151456.0
2016-01-27 12:10:00,121.53,121.61,121.4,121.54,86808.0,96.3685,96.4319,96.2654,96.3764,86808.0
2016-01-27 12:20:00,121.55,121.55,121.22,121.32,80778.0,96.3843,96.3843,96.1227,96.202,80778.0
2016-01-27 12:30:00,121.33,121.39,121.26,121.36,60988.0,96.2099,96.2575,96.1544,96.2337,60988.0
2016-01-27 12:40:00,121.37,121.53,121.23,121.46,55260.0,96.2416,96.3685,96.1306,96.313,55260.0
2016-01-27 12:50:00,121.45,121.52,121.03,121.03,88417.0,96.305,96.3606,95.972,95.972,88417.0
2016-01-27 13:00:00,121.05,121.36,121.0,121.36,58590.0,95.9879,96.2337,95.9482,96.2337,58590.0
2016-01-27 13:10:00,121.37,121.45,121.21,121.3,120360.0,96.2416,96.305,96.1147,96.1861,120360.0
2016-01-27 13:20:00,121.31,121.49,121.22,121.31,49058.0,96.194,96.3368,96.1227,96.194,49058.0
2016-01-27 13:30:00,121.33,121.43,121.08,121.09,321359.0,96.2099,96.2892,96.0117,96.0196,321359.0
2016-01-27 13:40:00,121.08,121.26,120.94,121.03,124534.0,96.0117,96.1544,95.9006,95.972,124534.0
2016-01-27 13:50:00,121.02,121.27,120.97,121.2,68451.0,95.9641,96.1623,95.9244,96.1068,68451.0
2016-01-27 14:00:00,121.21,121.48,120.81,120.85,148035.0,96.1147,96.3288,95.7976,95.8293,148035.0
2016-01-27 14:10:00,120.81,121.11,120.62,120.93,250965.0,95.7976,96.0354,95.6469,95.8927,250965.0
2016-01-27 14:20:00,120.91,121.18,120.84,121.0,104565.0,95.8769,96.091,95.8213,95.9482,104565.0
2016-01-27 14:30:00,120.99,121.04,120.62,120.64,136857.0,95.9403,95.9799,95.6469,95.6628,136857.0
2016-01-27 14:40:00,120.61,120.79,120.46,120.58,171208.0,95.639,95.7817,95.52,95.6152,171208.0
2016-01-27 14:50:00,120.58,120.65,120.28,120.36,192999.0,95.6152,95.6707,95.3773,95.4407,192999.0
2016-01-27 15:00:00,120.34,120.36,120.11,120.29,231837.0,95.4249,95.4407,95.2425,95.3852,231837.0
2016-01-27 15:10:00,120.26,120.33,120.04,120.25,358124.0,95.3614,95.4169,95.187,95.3535,358124.0
2016-01-27 15:20:00,120.24,120.81,120.22,120.6,240646.0,95.3456,95.7976,95.3297,95.631,240646.0
2016-01-27 15:30:00,120.59,120.99,120.58,120.79,216989.0,95.6231,95.9403,95.6152,95.7817,216989.0
2016-01-27 15:40:00,120.79,120.9,120.52,120.76,199210.0,95.7817,95.8689,95.5676,95.7579,199210.0
2016-01-27 15:50:00,120.77,120.96,120.68,120.87,342203.0,95.7658,95.9165,95.6945,95.8451,342203.0
2016-01-28 09:30:00,121.1,121.29,120.37,121.06,420391.0,96.0275,96.1782,95.4487,95.9958,420391.0
2016-01-28 09:40:00,121.08,121.59,121.02,121.08,267353.0,96.0117,96.4161,95.9641,96.0117,267353.0
2016-01-28 09:50:00,121.06,121.34,121.06,121.25,94299.0,95.9958,96.2178,95.9958,96.1465,94299.0
2016-01-28 10:00:00,121.25,121.25,120.61,120.73,120156.0,96.1465,96.1465,95.639,95.7341,120156.0
2016-01-28 10:10:00,120.71,120.79,120.5,120.55,136157.0,95.7183,95.7817,95.5517,95.5914,136157.0
2016-01-28 10:20:00,120.56,120.97,120.53,120.71,207805.0,95.5993,95.9244,95.5755,95.7183,207805.0
2016-01-28 10:30:00,120.71,120.87,120.2,120.36,260232.0,95.7183,95.8451,95.3138,95.4407,260232.0
2016-01-28 10:40:00,120.37,120.5,120.2,120.33,157319.0,95.4487,95.5517,95.3138,95.4169,157319.0
2016-01-28 10:50:00,120.34,120.69,120.33,120.63,139612.0,95.4249,95.7024,95.4169,95.6548,139612.0
2016-01-28 11:00:00,120.63,121.07,120.63,120.94,86846.0,95.6548,96.0037,95.6548,95.9006,86846.0
2016-01-28 11:10:00,120.95,120.95,120.66,120.89,114346.0,95.9086,95.9086,95.6786,95.861,114346.0
2016-01-28 11:20:00,120.89,121.24,120.86,120.9,149009.0,95.861,96.1385,95.8372,95.8689,149009.0
2016-01-28 11:30:00,120.9,121.01,120.65,121.01,89858.0,95.8689,95.9561,95.6707,95.9561,89858.0
2016-01-28 11:40:00,121.01,121.08,120.65,120.68,65221.0,95.9561,96.0117,95.6707,95.6945,65221.0
2016-01-28 11:50:00,120.68,120.95,120.63,120.75,66481.0,95.6945,95.9086,95.6548,95.75,66481.0
2016-01-28 12:00:00,120.76,121.26,120.75,121.25,73328.0,95.7579,96.1544,95.75,96.1465,73328.0
2016-01-28 12:10:00,121.27,121.43,121.2,121.39,51947.0,96.1623,96.2892,96.1068,96.2575,51947.0
2016-01-28 12:20:00,121.41,121.73,121.41,121.72,90242.0,96.2733,96.5271,96.2733,96.5191,90242.0
2016-01-28 12:30:00,121.73,121.91,121.59,121.85,89332.0,96.5271,96.6698,96.4161,96.6222,89332.0
2016-01-28 12:40:00,121.85,122.0,121.84,121.91,94766.0,96.6222,96.7412,96.6143,96.6698,94766.0
2016-01-28 12:50:00,121.92,121.99,121.67,121.71,105250.0,96.6777,96.7332,96.4795,96.5112,105250.0
2016-01-28 13:00:00,121.7,121.89,121.63,121.89,106483.0,96.5033,96.654,96.4478,96.654,106483.0
2016-01-28 13:10:00,121.89,122.05,121.45,121.46,113266.0,96.654,96.7808,96.305,96.313,113266.0
2016-01-28 13:20:00,121.46,121.65,121.3,121.65,86634.0,96.313,96.4636,96.1861,96.4636,86634.0
2016-01-28 13:30:00,121.65,121.78,121.58,121.65,62573.0,96.4636,96.5667,96.4081,96.4636,62573.0
2016-01-28 13:40:00,121.68,121.94,121.58,121.93,86762.0,96.4874,96.6936,96.4081,96.6857,86762.0
2016-01-28 13:50:00,121.94,121.94,121.64,121.68,82205.0,96.6936,96.6936,96.4557,96.4874,82205.0
2016-01-28 14:00:00,121.68,122.17,121.68,122.14,157813.0,96.4874,96.876,96.4874,96.8522,157813.0
2016-01-28 14:10:00,122.15,122.32,121.97,121.97,105416.0,96.8601,96.9949,96.7174,96.7174,105416.0
2016-01-28 14:20:00,121.96,122.24,121.96,122.15,108584.0,96.7095,96.9315,96.7095,96.8601,108584.0
2016-01-28 14:30:00,122.15,122.35,122.13,122.22,139836.0,96.8601,97.0187,96.8443,96.9156,139836.0
2016-01-28 14:40:00,122.2,122.34,122.07,122.09,221138.0,96.8998,97.0108,96.7967,96.8125,221138.0
2016-01-28 14:50:00,122.08,122.15,121.94,121.99,168057.0,96.8046,96.8601,96.6936,96.7332,168057.0
2016-01-28 15:00:00,121.99,122.14,121.96,122.13,141064.0,96.7332,96.8522,96.7095,96.8443,141064.0
2016-01-28 15:10:00,122.15,122.36,122.15,122.35,134162.0,96.8601,97.0266,96.8601,97.0187,134162.0
2016-01-28 15:20:00,122.36,122.49,122.32,122.38,161978.0,97.0266,97.1297,96.9949,97.0425,161978.0
2016-01-28 15:30:00,122.37,122.6,122.35,122.54,228118.0,97.0346,97.217,97.0187,97.1694,228118.0
2016-01-28 15:40:00,122.54,122.59,122.26,122.5,299396.0,97.1694,97.209,96.9473,97.1377,299396.0
2016-01-28 15:50:00,122.51,122.6,122.31,122.43,535930.0,97.1456,97.217,96.987,97.0822,535930.0
2016-01-29 09:30:00,122.77,123.48,122.75,123.31,305302.0,97.3518,97.9148,97.3359,97.78,305302.0
2016-01-29 09:40:00,123.33,123.54,123.28,123.41,185274.0,97.7958,97.9623,97.7562,97.8593,185274.0
2016-01-29 09:50:00,123.43,123.78,123.37,123.51,270011.0,97.8751,98.1526,97.8275,97.9385,270011.0
2016-01-29 10:00:00,123.51,123.56,123.38,123.4,129956.0,97.9385,97.9782,97.8355,97.8513,129956.0
2016-01-29 10:10:00,123.42,123.58,123.02,123.58,411221.0,97.8672,97.9941,97.55,97.9941,411221.0
2016-01-29 10:20:00,123.57,123.84,123.56,123.77,204503.0,97.9861,98.2002,97.9782,98.1447,204503.0
2016-01-29 10:30:00,123.76,123.84,123.54,123.81,185988.0,98.1368,98.2002,97.9623,98.1764,185988.0
2016-01-29 10:40:00,123.81,123.89,123.3,123.57,194633.0,98.1764,98.2399,97.772,97.9861,194633.0
2016-01-29 10:50:00,123.56,124.05,123.56,124.0,257614.0,97.9782,98.3667,97.9782,98.3271,257614.0
2016-01-29 11:00:00,124.0,124.29,123.93,124.2,237766.0,98.3271,98.5571,98.2716,98.4857,237766.0
2016-01-29 11:10:00,124.2,124.35,123.97,124.05,169683.0,98.4857,98.6046,98.3033,98.3667,169683.0
2016-01-29 11:20:00,124.06,124.18,123.92,124.12,154094.0,98.3747,98.4698,98.2637,98.4223,154094.0
2016-01-29 11:30:00,124.16,124.35,124.06,124.24,125385.0,98.454,98.6046,98.3747,98.5174,125385.0
2016-01-29 11:40:00,124.24,124.31,123.96,124.0,151345.0,98.5174,98.5729,98.2954,98.3271,151345.0
2016-01-29 11:50:00,123.99,124.18,123.97,124.07,244808.0,98.3192,98.4698,98.3033,98.3826,244808.0
2016-01-29 12:00:00,124.07,124.07,123.93,124.01,132084.0,98.3826,98.3826,98.2716,98.335,132084.0
2016-01-29 12:10:00,124.01,124.1,123.99,124.09,133419.0,98.335,98.4064,98.3192,98.3985,133419.0
2016-01-29 12:20:00,124.09,124.11,123.99,124.0,126733.0,98.3985,98.4143,98.3192,98.3271,126733.0
2016-01-29 12:30:00,124.01,124.1,124.0,124.04,92453.0,98.335,98.4064,98.3271,98.3588,92453.0
2016-01-29 12:40:00,124.03,124.07,123.95,123.99,85912.0,98.3509,98.3826,98.2875,98.3192,85912.0
2016-01-29 12:50:00,123.97,124.04,123.91,124.04,120762.0,98.3033,98.3588,98.2557,98.3588,120762.0
2016-01-29 13:00:00,124.04,124.07,123.98,124.03,72616.0,98.3588,98.3826,98.3112,98.3509,72616.0
2016-01-29 13:10:00,124.04,124.07,123.96,124.01,88999.0,98.3588,98.3826,98.2954,98.335,88999.0
2016-01-29 13:20:00,124.01,124.08,123.91,123.92,80516.0,98.335,98.3905,98.2557,98.2637,80516.0
2016-01-29 13:30:00,123.93,124.04,123.93,124.01,141261.0,98.2716,98.3588,98.2716,98.335,141261.0
2016-01-29 13:40:00,124.01,124.12,123.99,124.1,120160.0,98.335,98.4223,98.3192,98.4064,120160.0
2016-01-29 13:50:00,124.1,124.1,123.91,123.91,121071.0,98.4064,98.4064,98.2557,98.2557,121071.0
2016-01-29 14:00:00,123.92,123.93,123.8,123.85,168238.0,98.2637,98.2716,98.1685,98.2082,168238.0
2016-01-29 14:10:00,123.85,124.07,123.82,124.05,129535.0,98.2082,98.3826,98.1844,98.3667,129535.0
2016-01-29 14:20:00,124.06,124.13,123.98,124.11,92006.0,98.3747,98.4302,98.3112,98.4143,92006.0
2016-01-29 14:30:00,124.1,124.14,124.02,124.11,65747.0,98.4064,98.4381,98.343,98.4143,65747.0
2016-01-29 14:40:00,124.12,124.15,124.02,124.04,140758.0,98.4223,98.446,98.343,98.3588,140758.0
2016-01-29 14:50:00,124.05,124.1,123.98,124.03,275478.0,98.3667,98.4064,98.3112,98.3509,275478.0
2016-01-29 15:00:00,124.03,124.06,123.92,123.95,104789.0,98.3509,98.3747,98.2637,98.2875,104789.0
2016-01-29 15:10:00,123.95,123.97,123.83,123.84,114985.0,98.2875,98.3033,98.1923,98.2002,114985.0
2016-01-29 15:20:00,123.84,123.94,123.78,123.9,160429.0,98.2002,98.2795,98.1526,98.2478,160429.0
2016-01-29 15:30:00,123.9,123.92,123.77,123.77,191199.0,98.2478,98.2637,98.1447,98.1447,191199.0
2016-01-29 15:40:00,123.77,124.01,123.73,123.98,389831.0,98.1447,98.335,98.113,98.3112,389831.0
2016-01-29 15:50:00,123.98,124.0,123.49,123.75,766146.0,98.3112,98.3271,97.9227,98.1289,766146.0
2016-02-01 09:30:00,123.08,123.79,123.02,123.76,334646.0,97.5976,98.1606,97.55,98.1368,334646.0
2016-02-01 09:40:00,123.78,123.99,123.61,123.82,134705.0,98.1526,98.3192,98.0178,98.1844,134705.0
2016-02-01 09:50:00,123.83,124.18,123.79,123.81,145455.0,98.1923,98.4698,98.1606,98.1764,145455.0
2016-02-01 10:00:00,123.81,123.92,123.66,123.88,156152.0,98.1764,98.2637,98.0575,98.2319,156152.0
2016-02-01 10:10:00,123.9,124.24,123.87,124.12,148299.0,98.2478,98.5174,98.224,98.4223,148299.0
2016-02-01 10:20:00,124.12,124.2,123.83,123.84,90835.0,98.4223,98.4857,98.1923,98.2002,90835.0
2016-02-01 10:30:00,123.86,124.05,123.8,123.97,95879.0,98.2161,98.3667,98.1685,98.3033,95879.0
2016-02-01 10:40:00,123.99,124.3,123.99,124.25,84557.0,98.3192,98.565,98.3192,98.5253,84557.0
2016-02-01 10:50:00,124.27,124.6,124.22,124.5,190525.0,98.5412,98.8029,98.5016,98.7236,190525.0
2016-02-01 11:00:00,124.5,124.54,124.42,124.49,168331.0,98.7236,98.7553,98.6601,98.7156,168331.0
2016-02-01 11:10:00,124.49,124.74,124.48,124.73,192605.0,98.7156,98.9139,98.7077,98.906,192605.0
2016-02-01 11:20:00,124.7,124.78,124.59,124.75,91592.0,98.8822,98.9456,98.7949,98.9218,91592.0
2016-02-01 11:30:00,124.75,124.76,124.64,124.75,172241.0,98.9218,98.9297,98.8346,98.9218,172241.0
2016-02-01 11:40:00,124.75,124.8,124.62,124.69,115961.0,98.9218,98.9615,98.8187,98.8742,115961.0
2016-02-01 11:50:00,124.7,124.75,124.63,124.68,186035.0,98.8822,98.9218,98.8267,98.8663,186035.0
2016-02-01 12:00:00,124.69,124.71,124.13,124.3,272186.0,98.8742,98.8901,98.4302,98.565,272186.0
2016-02-01 12:10:00,124.31,124.49,124.22,124.27,85642.0,98.5729,98.7156,98.5016,98.5412,85642.0
2016-02-01 12:20:00,124.25,124.36,124.07,124.1,189263.0,98.5253,98.6126,98.3826,98.4064,189263.0
2016-02-01 12:30:00,124.12,124.26,124.1,124.2,142735.0,98.4223,98.5333,98.4064,98.4857,142735.0
2016-02-01 12:40:00,124.19,124.23,124.12,124.14,104508.0,98.4778,98.5095,98.4223,98.4381,104508.0
2016-02-01 12:50:00,124.14,124.2,124.08,124.19,117008.0,98.4381,98.4857,98.3905,98.4778,117008.0
2016-02-01 13:00:00,124.2,124.48,124.2,124.27,72202.0,98.4857,98.7077,98.4857,98.5412,72202.0
2016-02-01 13:10:00,124.26,124.43,124.21,124.42,59099.0,98.5333,98.6681,98.4936,98.6601,59099.0
2016-02-01 13:20:00,124.39,124.66,124.39,124.46,62052.0,98.6364,98.8505,98.6364,98.6919,62052.0
2016-02-01 13:30:00,124.44,124.47,124.36,124.4,82394.0,98.676,98.6998,98.6126,98.6443,82394.0
2016-02-01 13:40:00,124.41,124.44,124.22,124.4,111008.0,98.6522,98.676,98.5016,98.6443,111008.0
2016-02-01 13:50:00,124.4,124.44,124.21,124.28,167359.0,98.6443,98.676,98.4936,98.5491,167359.0
2016-02-01 14:00:00,124.28,124.42,124.2,124.2,71010.0,98.5491,98.6601,98.4857,98.4857,71010.0
2016-02-01 14:10:00,124.2,124.41,124.18,124.38,67819.0,98.4857,98.6522,98.4698,98.6284,67819.0
2016-02-01 14:20:00,124.38,124.49,124.35,124.48,84892.0,98.6284,98.7156,98.6046,98.7077,84892.0
2016-02-01 14:30:00,124.49,124.58,124.44,124.5,74334.0,98.7156,98.787,98.676,98.7236,74334.0
2016-02-01 14:40:00,124.5,124.61,124.47,124.53,77831.0,98.7236,98.8108,98.6998,98.7474,77831.0
2016-02-01 14:50:00,124.53,124.59,124.37,124.54,87135.0,98.7474,98.7949,98.6205,98.7553,87135.0
2016-02-01 15:00:00,124.54,124.58,124.47,124.52,94395.0,98.7553,98.787,98.6998,98.7394,94395.0
2016-02-01 15:10:00,124.53,124.69,124.47,124.64,170333.0,98.7474,98.8742,98.6998,98.8346,170333.0
2016-02-01 15:20:00,124.63,124.76,124.6,124.75,165739.0,98.8267,98.9297,98.8029,98.9218,165739.0
2016-02-01 15:30:00,124.75,124.83,124.67,124.69,185576.0,98.9218,98.9853,98.8584,98.8742,185576.0
2016-02-01 15:40:00,124.68,124.78,124.66,124.69,167135.0,98.8663,98.9456,98.8505,98.8742,167135.0
2016-02-01 15:50:00,124.68,124.73,124.54,124.57,286130.0,98.8663,98.906,98.7553,98.7791,286130.0
2016-02-02 09:30:00,124.05,124.34,123.8,123.87,439856.0,98.3667,98.5967,98.1685,98.224,439856.0
2016-02-02 09:40:00,123.87,124.01,123.73,123.77,388013.0,98.224,98.335,98.113,98.1447,388013.0
2016-02-02 09:50:00,123.77,123.81,123.18,123.22,374021.0,98.1447,98.1764,97.6769,97.7086,374021.0
2016-02-02 10:00:00,123.21,123.47,123.1,123.33,264533.0,97.7007,97.9068,97.6134,97.7958,264533.0
2016-02-02 10:10:00,123.33,123.63,123.21,123.29,215636.0,97.7958,98.0337,97.7007,97.7641,215636.0
2016-02-02 10:20:00,123.29,123.51,123.25,123.36,238172.0,97.7641,97.9385,97.7324,97.8196,238172.0
2016-02-02 10:30:00,123.34,123.63,123.29,123.6,147252.0,97.8037,98.0337,97.7641,98.0099,147252.0
2016-02-02 10:40:00,123.58,123.77,123.49,123.7,83548.0,97.9941,98.1447,97.9227,98.0892,83548.0
2016-02-02 10:50:00,123.71,123.96,123.66,123.93,92599.0,98.0971,98.2954,98.0575,98.2716,92599.0
2016-02-02 11:00:00,123.93,123.97,123.63,123.66,102735.0,98.2716,98.3033,98.0337,98.0575,102735.0
2016-02-02 11:10:00,123.64,123.72,123.53,123.68,122122.0,98.0416,98.1051,97.9544,98.0734,122122.0
2016-02-02 11:20:00,123.68,123.85,123.66,123.81,82247.0,98.0734,98.2082,98.0575,98.1764,82247.0
2016-02-02 11:30:00,123.82,124.06,123.81,123.85,90915.0,98.1844,98.3747,98.1764,98.2082,90915.0
2016-02-02 11:40:00,123.84,123.87,123.57,123.62,72951.0,98.2002,98.224,97.9861,98.0258,72951.0
2016-02-02 11:50:00,123.61,123.71,123.4,123.51,106303.0,98.0178,98.0971,97.8513,97.9385,106303.0
2016-02-02 12:00:00,123.5,123.58,123.31,123.37,238678.0,97.9306,97.9941,97.78,97.8275,238678.0
2016-02-02 12:10:00,123.37,123.48,123.29,123.45,103506.0,97.8275,97.9148,97.7641,97.891,103506.0
2016-02-02 12:20:00,123.47,123.59,123.39,123.43,88500.0,97.9068,98.002,97.8434,97.8751,88500.0
2016-02-02 12:30:00,123.42,123.49,123.34,123.49,56458.0,97.8672,97.9227,97.8037,97.9227,56458.0
2016-02-02 12:40:00,123.48,123.68,123.45,123.6,49814.0,97.9148,98.0734,97.891,98.0099,49814.0
2016-02-02 12:50:00,123.59,123.6,123.45,123.55,60061.0,98.002,98.0099,97.891,97.9703,60061.0
2016-02-02 13:00:00,123.55,123.62,123.45,123.47,68161.0,97.9703,98.0258,97.891,97.9068,68161.0
2016-02-02 13:10:00,123.49,123.63,123.46,123.61,87355.0,97.9227,98.0337,97.8989,98.0178,87355.0
2016-02-02 13:20:00,123.62,123.63,123.5,123.56,57050.0,98.0258,98.0337,97.9306,97.9782,57050.0
2016-02-02 13:30:00,123.56,123.61,123.49,123.51,122078.0,97.9782,98.0178,97.9227,97.9385,122078.0
2016-02-02 13:40:00,123.52,123.67,123.49,123.51,82408.0,97.9465,98.0654,97.9227,97.9385,82408.0
2016-02-02 13:50:00,123.51,123.55,123.48,123.51,92178.0,97.9385,97.9703,97.9148,97.9385,92178.0
2016-02-02 14:00:00,123.51,123.6,123.49,123.5,126228.0,97.9385,98.0099,97.9227,97.9306,126228.0
2016-02-02 14:10:00,123.5,123.8,123.5,123.67,172363.0,97.9306,98.1685,97.9306,98.0654,172363.0
2016-02-02 14:20:00,123.66,123.7,123.49,123.51,101306.0,98.0575,98.0892,97.9227,97.9385,101306.0
2016-02-02 14:30:00,123.51,123.73,123.51,123.68,97064.0,97.9385,98.113,97.9385,98.0734,97064.0
2016-02-02 14:40:00,123.69,123.88,123.6,123.65,72922.0,98.0813,98.2319,98.0099,98.0496,72922.0
2016-02-02 14:50:00,123.65,123.72,123.52,123.54,91738.0,98.0496,98.1051,97.9465,97.9623,91738.0
2016-02-02 15:00:00,123.54,123.65,123.5,123.53,136813.0,97.9623,98.0496,97.9306,97.9544,136813.0
2016-02-02 15:10:00,123.52,123.73,123.42,123.57,136433.0,97.9465,98.113,97.8672,97.9861,136433.0
2016-02-02 15:20:00,123.57,123.73,123.48,123.55,159107.0,97.9861,98.113,97.9148,97.9703,159107.0
2016-02-02 15:30:00,123.56,123.84,123.55,123.67,128114.0,97.9782,98.2002,97.9703,98.0654,128114.0
2016-02-02 15:40:00,123.67,123.73,123.57,123.71,260138.0,98.0654,98.113,97.9861,98.0971,260138.0
2016-02-02 15:50:00,123.71,124.0,123.63,123.94,421765.0,98.0971,98.3271,98.0337,98.2795,421765.0
2016-02-03 09:30:00,124.36,124.58,124.02,124.43,172038.0,98.6126,98.787,98.343,98.6681,172038.0
2016-02-03 09:40:00,124.44,124.56,123.62,123.77,119679.0,98.676,98.7712,98.0258,98.1447,119679.0
2016-02-03 09:50:00,123.76,123.86,123.34,123.38,165008.0,98.1368,98.2161,97.8037,97.8355,165008.0
2016-02-03 10:00:00,123.36,123.43,122.69,122.69,177797.0,97.8196,97.8751,97.2883,97.2883,177797.0
2016-02-03 10:10:00,122.72,122.77,122.3,122.48,331842.0,97.3121,97.3518,96.9791,97.1218,331842.0
2016-02-03 10:20:00,122.45,122.59,122.24,122.39,217435.0,97.098,97.209,96.9315,97.0504,217435.0
2016-02-03 10:30:00,122.38,122.53,122.26,122.47,329642.0,97.0425,97.1614,96.9473,97.1139,329642.0
2016-02-03 10:40:00,122.47,122.67,122.36,122.4,218261.0,97.1139,97.2725,97.0266,97.0584,218261.0
2016-02-03 10:50:00,122.42,122.69,122.4,122.64,140203.0,97.0742,97.2883,97.0584,97.2487,140203.0
2016-02-03 11:00:00,122.65,122.67,122.35,122.49,161749.0,97.2566,97.2725,97.0187,97.1297,161749.0
2016-02-03 11:10:00,122.45,122.71,122.39,122.62,172848.0,97.098,97.3042,97.0504,97.2328,172848.0
2016-02-03 11:20:00,122.64,123.0,122.62,122.86,128650.0,97.2487,97.5341,97.2328,97.4231,128650.0
2016-02-03 11:30:00,122.83,122.86,122.47,122.76,91969.0,97.3993,97.4231,97.1139,97.3438,91969.0
2016-02-03 11:40:00,122.75,123.06,122.69,122.69,140640.0,97.3359,97.5817,97.2883,97.2883,140640.0
2016-02-03 11:50:00,122.68,122.76,122.47,122.61,104493.0,97.2804,97.3438,97.1139,97.2249,104493.0
2016-02-03 12:00:00,122.62,122.86,122.5,122.76,117865.0,97.2328,97.4231,97.1377,97.3438,117865.0
2016-02-03 12:10:00,122.75,122.85,122.69,122.71,163855.0,97.3359,97.4152,97.2883,97.3042,163855.0
2016-02-03 12:20:00,122.71,122.88,122.61,122.65,81049.0,97.3042,97.439,97.2249,97.2566,81049.0
2016-02-03 12:30:00,122.64,122.64,122.44,122.5,174614.0,97.2487,97.2487,97.0901,97.1377,174614.0
2016-02-03 12:40:00,122.51,122.59,122.38,122.57,96206.0,97.1456,97.209,97.0425,97.1932,96206.0
2016-02-03 12:50:00,122.6,122.6,122.48,122.54,59420.0,97.217,97.217,97.1218,97.1694,59420.0
2016-02-03 13:00:00,122.53,122.62,122.46,122.46,132679.0,97.1614,97.2328,97.1059,97.1059,132679.0
2016-02-03 13:10:00,122.45,122.59,122.36,122.49,141163.0,97.098,97.209,97.0266,97.1297,141163.0
2016-02-03 13:20:00,122.49,122.51,122.13,122.14,127609.0,97.1297,97.1456,96.8443,96.8522,127609.0
2016-02-03 13:30:00,122.14,122.14,121.56,121.58,105942.0,96.8522,96.8522,96.3923,96.4081,105942.0
2016-02-03 13:40:00,121.58,121.61,121.32,121.34,170821.0,96.4081,96.4319,96.202,96.2178,170821.0
2016-02-03 13:50:00,121.33,121.36,120.87,120.88,185968.0,96.2099,96.2337,95.8451,95.8531,185968.0
2016-02-03 14:00:00,120.89,121.26,120.84,120.89,247099.0,95.861,96.1544,95.8213,95.861,247099.0
2016-02-03 14:10:00,120.9,121.22,120.89,120.98,239662.0,95.8689,96.1227,95.861,95.9324,239662.0
2016-02-03 14:20:00,120.96,121.71,120.92,121.49,336404.0,95.9165,96.5112,95.8848,96.3368,336404.0
2016-02-03 14:30:00,121.51,121.74,121.39,121.47,240135.0,96.3526,96.535,96.2575,96.3209,240135.0
2016-02-03 14:40:00,121.5,122.0,121.47,121.83,158445.0,96.3447,96.7412,96.3209,96.6064,158445.0
2016-02-03 14:50:00,121.82,121.96,121.54,121.88,176750.0,96.5984,96.7095,96.3764,96.646,176750.0
2016-02-03 15:00:00,121.88,121.93,121.63,121.8,240397.0,96.646,96.6857,96.4478,96.5826,240397.0
2016-02-03 15:10:00,121.8,122.05,121.75,121.95,348743.0,96.5826,96.7808,96.5429,96.7015,348743.0
2016-02-03 15:20:00,121.94,122.02,121.8,121.82,209113.0,96.6936,96.757,96.5826,96.5984,209113.0
2016-02-03 15:30:00,121.83,121.99,121.5,121.58,204227.0,96.6064,96.7332,96.3447,96.4081,204227.0
2016-02-03 15:40:00,121.57,121.74,121.42,121.67,275910.0,96.4002,96.535,96.2813,96.4795,275910.0
2016-02-03 15:50:00,121.66,121.78,121.26,121.48,656779.0,96.4716,96.5667,96.1544,96.3288,656779.0
2016-02-04 09:30:00,121.01,121.24,119.58,119.87,468425.0,95.9561,96.1385,94.8222,95.0522,468425.0
2016-02-04 09:40:00,119.88,120.08,119.67,119.97,229295.0,95.0601,95.2187,94.8936,95.1315,229295.0
2016-02-04 09:50:00,119.98,119.98,119.48,119.51,331940.0,95.1394,95.1394,94.7429,94.7667,331940.0
2016-02-04 10:00:00,119.52,119.8,118.72,119.66,400832.0,94.7746,94.9967,94.1403,94.8857,400832.0
2016-02-04 10:10:00,119.63,120.14,119.46,120.03,247398.0,94.8619,95.2663,94.7271,95.179,247398.0
2016-02-04 10:20:00,120.03,120.31,119.85,120.03,197136.0,95.179,95.4011,95.0363,95.179,197136.0
2016-02-04 10:30:00,120.03,120.24,119.98,120.1,209183.0,95.179,95.3456,95.1394,95.2346,209183.0
2016-02-04 10:40:00,120.11,120.4,120.0,120.4,120061.0,95.2425,95.4724,95.1553,95.4724,120061.0
2016-02-04 10:50:00,120.39,120.58,120.34,120.57,131761.0,95.4645,95.6152,95.4249,95.6072,131761.0
2016-02-04 11:00:00,120.59,120.68,120.29,120.56,130652.0,95.6231,95.6945,95.3852,95.5993,130652.0
2016-02-04 11:10:00,120.57,120.62,120.19,120.19,125330.0,95.6072,95.6469,95.3059,95.3059,125330.0
2016-02-04 11:20:00,120.19,120.45,120.16,120.17,97937.0,95.3059,95.5121,95.2821,95.2901,97937.0
2016-02-04 11:30:00,120.15,120.16,119.75,119.82,185054.0,95.2742,95.2821,94.957,95.0125,185054.0
2016-02-04 11:40:00,119.81,120.04,119.64,119.89,120959.0,95.0046,95.187,94.8698,95.068,120959.0
2016-02-04 11:50:00,119.87,120.01,119.67,119.81,86746.0,95.0522,95.1632,94.8936,95.0046,86746.0
2016-02-04 12:00:00,119.82,120.37,119.69,120.36,92861.0,95.0125,95.4487,94.9094,95.4407,92861.0
2016-02-04 12:10:00,120.34,120.51,120.3,120.5,77507.0,95.4249,95.5597,95.3931,95.5517,77507.0
2016-02-04 12:20:00,120.51,120.6,120.3,120.3,120406.0,95.5597,95.631,95.3931,95.3931,120406.0
2016-02-04 12:30:00,120.3,120.3,120.07,120.27,78579.0,95.3931,95.3931,95.2108,95.3694,78579.0
2016-02-04 12:40:00,120.3,120.54,120.17,120.25,75094.0,95.3931,95.5835,95.2901,95.3535,75094.0
2016-02-04 12:50:00,120.26,120.53,120.22,120.53,65798.0,95.3614,95.5755,95.3297,95.5755,65798.0
2016-02-04 13:00:00,120.5,120.61,120.34,120.53,125931.0,95.5517,95.639,95.4249,95.5755,125931.0
2016-02-04 13:10:00,120.5,120.99,120.42,120.93,110734.0,95.5517,95.9403,95.4883,95.8927,110734.0
2016-02-04 13:20:00,120.93,121.02,120.83,120.98,84489.0,95.8927,95.9641,95.8134,95.9324,84489.0
2016-02-04 13:30:00,120.99,121.22,120.96,121.0,83954.0,95.9403,96.1227,95.9165,95.9482,83954.0
2016-02-04 13:40:00,121.01,121.02,120.48,120.48,132382.0,95.9561,95.9641,95.5359,95.5359,132382.0
2016-02-04 13:50:00,120.49,120.73,120.49,120.64,95263.0,95.5438,95.7341,95.5438,95.6628,95263.0
2016-02-04 14:00:00,120.62,120.62,120.25,120.32,95094.0,95.6469,95.6469,95.3535,95.409,95094.0
2016-02-04 14:10:00,120.32,120.54,120.28,120.46,89994.0,95.409,95.5835,95.3773,95.52,89994.0
2016-02-04 14:20:00,120.46,120.56,120.3,120.31,76208.0,95.52,95.5993,95.3931,95.4011,76208.0
2016-02-04 14:30:00,120.32,120.38,120.17,120.2,136611.0,95.409,95.4566,95.2901,95.3138,136611.0
2016-02-04 14:40:00,120.17,120.31,120.15,120.27,84442.0,95.2901,95.4011,95.2742,95.3694,84442.0
2016-02-04 14:50:00,120.29,120.51,120.13,120.51,106592.0,95.3852,95.5597,95.2583,95.5597,106592.0
2016-02-04 15:00:00,120.54,120.54,120.34,120.47,141724.0,95.5835,95.5835,95.4249,95.5279,141724.0
2016-02-04 15:10:00,120.47,120.79,120.39,120.61,132131.0,95.5279,95.7817,95.4645,95.639,132131.0
2016-02-04 15:20:00,120.57,120.79,120.53,120.58,144192.0,95.6072,95.7817,95.5755,95.6152,144192.0
2016-02-04 15:30:00,120.58,120.63,120.29,120.51,202286.0,95.6152,95.6548,95.3852,95.5597,202286.0
2016-02-04 15:40:00,120.52,120.68,120.48,120.55,232152.0,95.5676,95.6945,95.5359,95.5914,232152.0
2016-02-04 15:50:00,120.55,120.79,120.5,120.62,497353.0,95.5914,95.7817,95.5517,95.6469,497353.0
2016-02-05 09:30:00,120.65,120.65,119.62,119.7,344422.0,95.6707,95.6707,94.8539,94.9174,344422.0
2016-02-05 09:40:00,119.72,119.75,119.2,119.24,284330.0,94.9332,94.957,94.5209,94.5526,284330.0
2016-02-05 09:50:00,119.23,119.25,118.64,118.74,410018.0,94.5447,94.5605,94.0768,94.1561,410018.0
2016-02-05 10:00:00,118.75,118.89,118.68,118.73,303730.0,94.1641,94.2751,94.1085,94.1482,303730.0
2016-02-05 10:10:00,118.73,118.87,118.66,118.84,299674.0,94.1482,94.2592,94.0927,94.2354,299674.0
2016-02-05 10:20:00,118.84,118.9,117.97,118.02,474942.0,94.2354,94.283,93.5455,93.5852,474942.0
2016-02-05 10:30:00,118.02,118.1,117.85,118.0,266193.0,93.5852,93.6486,93.4504,93.5693,266193.0
2016-02-05 10:40:00,117.98,118.02,117.4,117.49,534136.0,93.5535,93.5852,93.0936,93.1649,534136.0
2016-02-05 10:50:00,117.47,117.56,117.2,117.22,303392.0,93.1491,93.2204,92.935,92.9508,303392.0
2016-02-05 11:00:00,117.21,117.26,116.71,116.8,621916.0,92.9429,92.9825,92.5464,92.6178,621916.0
2016-02-05 11:10:00,116.79,117.34,116.73,117.08,371565.0,92.6099,93.046,92.5623,92.8398,371565.0
2016-02-05 11:20:00,117.07,117.11,116.72,116.98,194692.0,92.8319,92.8636,92.5543,92.7605,194692.0
2016-02-05 11:30:00,116.97,117.28,116.97,117.16,183845.0,92.7526,92.9984,92.7526,92.9032,183845.0
2016-02-05 11:40:00,117.18,117.29,116.81,117.03,167345.0,92.9191,93.0063,92.6257,92.8002,167345.0
2016-02-05 11:50:00,117.04,117.43,117.0,117.41,194960.0,92.8081,93.1173,92.7764,93.1015,194960.0
2016-02-05 12:00:00,117.4,117.53,117.22,117.33,154025.0,93.0936,93.1966,92.9508,93.0381,154025.0
2016-02-05 12:10:00,117.3,117.38,117.12,117.25,141759.0,93.0143,93.0777,92.8715,92.9746,141759.0
2016-02-05 12:20:00,117.24,117.86,117.21,117.57,244607.0,92.9667,93.4583,92.9429,93.2284,244607.0
2016-02-05 12:30:00,117.57,117.63,117.37,117.55,173463.0,93.2284,93.2759,93.0698,93.2125,173463.0
2016-02-05 12:40:00,117.58,117.61,117.25,117.27,98425.0,93.2363,93.2601,92.9746,92.9905,98425.0
2016-02-05 12:50:00,117.3,117.41,116.96,116.97,126793.0,93.0143,93.1015,92.7447,92.7526,126793.0
2016-02-05 13:00:00,116.97,117.06,116.87,117.06,174361.0,92.7526,92.824,92.6733,92.824,174361.0
2016-02-05 13:10:00,117.06,117.1,116.89,117.0,115079.0,92.824,92.8557,92.6892,92.7764,115079.0
2016-02-05 13:20:00,117.0,117.03,116.88,116.96,128719.0,92.7764,92.8002,92.6812,92.7447,128719.0
2016-02-05 13:30:00,116.95,117.09,116.66,116.66,146872.0,92.7367,92.8477,92.5068,92.5068,146872.0
2016-02-05 13:40:00,116.66,116.75,116.37,116.4,229574.0,92.5068,92.5781,92.2768,92.3006,229574.0
2016-02-05 13:50:00,116.41,116.6,116.32,116.52,219764.0,92.3085,92.4592,92.2372,92.3958,219764.0
2016-02-05 14:00:00,116.52,116.66,116.36,116.39,153775.0,92.3958,92.5068,92.2689,92.2927,153775.0
2016-02-05 14:10:00,116.37,116.37,116.05,116.12,218971.0,92.2768,92.2768,92.0231,92.0786,218971.0
2016-02-05 14:20:00,116.14,116.16,115.91,116.03,335912.0,92.0944,92.1103,91.912,92.0072,335912.0
2016-02-05 14:30:00,116.03,116.15,115.85,115.86,335147.0,92.0072,92.1024,91.8645,91.8724,335147.0
2016-02-05 14:40:00,115.87,115.87,115.56,115.79,315006.0,91.8803,91.8803,91.6345,91.8169,315006.0
2016-02-05 14:50:00,115.79,115.87,115.46,115.48,264713.0,91.8169,91.8803,91.5552,91.5711,264713.0
2016-02-05 15:00:00,115.47,115.55,115.31,115.37,352274.0,91.5631,91.6266,91.4363,91.4839,352274.0
2016-02-05 15:10:00,115.36,115.44,115.07,115.36,447498.0,91.4759,91.5394,91.246,91.4759,447498.0
2016-02-05 15:20:00,115.38,115.54,115.21,115.48,364729.0,91.4918,91.6187,91.357,91.5711,364729.0
2016-02-05 15:30:00,115.48,115.58,115.21,115.21,472600.0,91.5711,91.6504,91.357,91.357,472600.0
2016-02-05 15:40:00,115.2,115.38,115.15,115.22,463484.0,91.349,91.4918,91.3094,91.3649,463484.0
2016-02-05 15:50:00,115.22,115.42,114.96,115.36,871718.0,91.3649,91.5235,91.1587,91.4759,871718.0
2016-02-08 09:30:00,114.05,114.21,112.71,113.05,606709.0,90.4371,90.564,89.3746,89.6442,606709.0
2016-02-08 09:40:00,113.04,113.64,113.04,113.49,361076.0,89.6363,90.112,89.6363,89.9931,361076.0
2016-02-08 09:50:00,113.49,113.82,113.26,113.78,341220.0,89.9931,90.2548,89.8107,90.223,341220.0
2016-02-08 10:00:00,113.77,114.13,113.73,113.87,298722.0,90.2151,90.5006,90.1834,90.2944,298722.0
2016-02-08 10:10:00,113.88,113.9,113.08,113.08,479233.0,90.3023,90.3182,89.668,89.668,479233.0
2016-02-08 10:20:00,113.07,113.4,112.84,113.39,382711.0,89.66,89.9217,89.4777,89.9138,382711.0
2016-02-08 10:30:00,113.37,113.87,113.32,113.87,294515.0,89.8979,90.2944,89.8583,90.2944,294515.0
2016-02-08 10:40:00,113.9,114.45,113.75,114.39,224697.0,90.3182,90.7543,90.1993,90.7067,224697.0
2016-02-08 10:50:00,114.38,114.4,113.95,114.03,189402.0,90.6988,90.7147,90.3578,90.4213,189402.0
2016-02-08 11:00:00,114.05,114.14,113.46,113.56,169667.0,90.4371,90.5085,89.9693,90.0486,169667.0
2016-02-08 11:10:00,113.57,113.78,113.44,113.75,173602.0,90.0565,90.223,89.9534,90.1993,173602.0
2016-02-08 11:20:00,113.75,113.76,113.25,113.52,262601.0,90.1993,90.2072,89.8028,90.0169,262601.0
2016-02-08 11:30:00,113.51,113.66,113.27,113.46,133342.0,90.0089,90.1279,89.8186,89.9693,133342.0
2016-02-08 11:40:00,113.46,113.68,113.34,113.64,160700.0,89.9693,90.1437,89.8741,90.112,160700.0
2016-02-08 11:50:00,113.64,114.18,113.54,114.16,119228.0,90.112,90.5402,90.0327,90.5244,119228.0
2016-02-08 12:00:00,114.18,114.21,113.92,114.06,131761.0,90.5402,90.564,90.3341,90.4451,131761.0
2016-02-08 12:10:00,114.05,114.28,113.98,114.13,124695.0,90.4371,90.6195,90.3816,90.5006,124695.0
2016-02-08 12:20:00,114.15,114.39,114.15,114.31,94426.0,90.5164,90.7067,90.5164,90.6433,94426.0
2016-02-08 12:30:00,114.32,114.59,114.26,114.34,161497.0,90.6512,90.8653,90.6037,90.6671,161497.0
2016-02-08 12:40:00,114.33,114.69,114.33,114.62,203822.0,90.6592,90.9446,90.6592,90.8891,203822.0
2016-02-08 12:50:00,114.64,114.85,114.5,114.61,174865.0,90.905,91.0715,90.794,90.8812,174865.0
2016-02-08 13:00:00,114.59,114.65,114.28,114.42,101171.0,90.8653,90.9129,90.6195,90.7305,101171.0
2016-02-08 13:10:00,114.42,114.47,114.0,114.04,114926.0,90.7305,90.7702,90.3975,90.4292,114926.0
2016-02-08 13:20:00,114.03,114.15,113.9,114.1,109662.0,90.4213,90.5164,90.3182,90.4768,109662.0
2016-02-08 13:30:00,114.12,114.33,114.07,114.19,96116.0,90.4926,90.6592,90.453,90.5482,96116.0
2016-02-08 13:40:00,114.18,114.19,113.89,113.94,114920.0,90.5402,90.5482,90.3103,90.3499,114920.0
2016-02-08 13:50:00,113.94,114.03,113.67,113.73,194183.0,90.3499,90.4213,90.1358,90.1834,194183.0
2016-02-08 14:00:00,113.74,114.36,113.74,114.3,152146.0,90.1913,90.683,90.1913,90.6354,152146.0
2016-02-08 14:10:00,114.3,114.36,113.94,114.0,122856.0,90.6354,90.683,90.3499,90.3975,122856.0
2016-02-08 14:20:00,113.99,114.37,113.99,114.36,109470.0,90.3896,90.6909,90.3896,90.683,109470.0
2016-02-08 14:30:00,114.37,114.52,114.18,114.34,174356.0,90.6909,90.8098,90.5402,90.6671,174356.0
2016-02-08 14:40:00,114.35,114.63,114.27,114.55,136053.0,90.675,90.8971,90.6116,90.8336,136053.0
2016-02-08 14:50:00,114.53,114.65,114.48,114.64,161279.0,90.8178,90.9129,90.7781,90.905,161279.0
2016-02-08 15:00:00,114.64,114.75,114.56,114.58,152840.0,90.905,90.9922,90.8416,90.8574,152840.0
2016-02-08 15:10:00,114.58,115.31,114.58,115.28,182120.0,90.8574,91.4363,90.8574,91.4125,182120.0
2016-02-08 15:20:00,115.25,115.27,114.91,115.26,261592.0,91.3887,91.4046,91.1191,91.3966,261592.0
2016-02-08 15:30:00,115.26,115.87,115.26,115.63,356548.0,91.3966,91.8803,91.3966,91.69,356548.0
2016-02-08 15:40:00,115.63,116.36,115.63,116.18,365458.0,91.69,92.2689,91.69,92.1261,365458.0
2016-02-08 15:50:00,116.17,116.17,115.82,116.02,620838.0,92.1182,92.1182,91.8407,91.9993,620838.0
2016-02-09 09:30:00,115.54,117.09,115.35,116.94,354490.0,91.6187,92.8477,91.468,92.7288,354490.0
2016-02-09 09:40:00,116.94,117.32,116.71,117.32,252330.0,92.7288,93.0301,92.5464,93.0301,252330.0
2016-02-09 09:50:00,117.29,117.35,116.89,116.98,196952.0,93.0063,93.0539,92.6892,92.7605,196952.0
2016-02-09 10:00:00,117.02,117.56,117.02,117.12,160315.0,92.7922,93.2204,92.7922,92.8715,160315.0
2016-02-09 10:10:00,117.16,117.2,116.77,117.04,195539.0,92.9032,92.935,92.594,92.8081,195539.0
2016-02-09 10:20:00,117.03,117.23,116.59,116.9,211873.0,92.8002,92.9588,92.4513,92.6971,211873.0
2016-02-09 10:30:00,116.9,116.96,116.72,116.88,238274.0,92.6971,92.7447,92.5543,92.6812,238274.0
2016-02-09 10:40:00,116.88,116.89,116.39,116.8,238403.0,92.6812,92.6892,92.2927,92.6178,238403.0
2016-02-09 10:50:00,116.83,117.0,116.6,116.73,179153.0,92.6416,92.7764,92.4592,92.5623,179153.0
2016-02-09 11:00:00,116.75,117.07,116.74,116.96,168879.0,92.5781,92.8319,92.5702,92.7447,168879.0
2016-02-09 11:10:00,116.98,117.31,116.84,116.91,128707.0,92.7605,93.0222,92.6495,92.705,128707.0
2016-02-09 11:20:00,116.93,117.35,116.89,117.21,112327.0,92.7209,93.0539,92.6892,92.9429,112327.0
2016-02-09 11:30:00,117.18,117.2,116.82,116.91,257465.0,92.9191,92.935,92.6336,92.705,257465.0
2016-02-09 11:40:00,116.93,117.23,116.87,116.9,125216.0,92.7209,92.9588,92.6733,92.6971,125216.0
2016-02-09 11:50:00,116.92,117.04,116.78,116.89,171518.0,92.7129,92.8081,92.6019,92.6892,171518.0
2016-02-09 12:00:00,116.87,117.3,116.75,117.24,124365.0,92.6733,93.0143,92.5781,92.9667,124365.0
2016-02-09 12:10:00,117.23,117.25,116.83,116.87,97095.0,92.9588,92.9746,92.6416,92.6733,97095.0
2016-02-09 12:20:00,116.88,117.03,116.81,116.84,124910.0,92.6812,92.8002,92.6257,92.6495,124910.0
2016-02-09 12:30:00,116.83,116.95,116.56,116.57,165134.0,92.6416,92.7367,92.4275,92.4354,165134.0
2016-02-09 12:40:00,116.57,116.66,116.33,116.37,245805.0,92.4354,92.5068,92.2451,92.2768,245805.0
2016-02-09 12:50:00,116.37,116.55,116.26,116.38,102373.0,92.2768,92.4195,92.1896,92.2847,102373.0
2016-02-09 13:00:00,116.37,116.54,116.27,116.45,137112.0,92.2768,92.4116,92.1975,92.3402,137112.0
2016-02-09 13:10:00,116.43,116.47,116.34,116.44,113440.0,92.3244,92.3561,92.253,92.3323,113440.0
2016-02-09 13:20:00,116.44,116.72,116.33,116.42,74623.0,92.3323,92.5543,92.2451,92.3165,74623.0
2016-02-09 13:30:00,116.45,116.74,116.38,116.45,107970.0,92.3402,92.5702,92.2847,92.3402,107970.0
2016-02-09 13:40:00,116.44,116.71,116.34,116.55,89586.0,92.3323,92.5464,92.253,92.4195,89586.0
2016-02-09 13:50:00,116.56,116.85,116.45,116.72,70683.0,92.4275,92.6574,92.3402,92.5543,70683.0
2016-02-09 14:00:00,116.73,117.18,116.6,117.14,153579.0,92.5623,92.9191,92.4592,92.8874,153579.0
2016-02-09 14:10:00,117.15,117.18,116.97,117.04,131158.0,92.8953,92.9191,92.7526,92.8081,131158.0
2016-02-09 14:20:00,117.02,117.07,116.87,116.98,159089.0,92.7922,92.8319,92.6733,92.7605,159089.0
2016-02-09 14:30:00,116.96,117.26,116.93,117.17,105565.0,92.7447,92.9825,92.7209,92.9112,105565.0
2016-02-09 14:40:00,117.19,117.43,116.98,117.01,106981.0,92.927,93.1173,92.7605,92.7843,106981.0
2016-02-09 14:50:00,117.0,117.23,116.99,117.16,92976.0,92.7764,92.9588,92.7684,92.9032,92976.0
2016-02-09 15:00:00,117.18,117.8,117.18,117.67,144255.0,92.9191,93.4107,92.9191,93.3077,144255.0
2016-02-09 15:10:00,117.68,117.71,117.28,117.29,124572.0,93.3156,93.3394,92.9984,93.0063,124572.0
2016-02-09 15:20:00,117.28,117.4,117.13,117.24,184716.0,92.9984,93.0936,92.8795,92.9667,184716.0
2016-02-09 15:30:00,117.24,117.36,117.05,117.28,222630.0,92.9667,93.0618,92.816,92.9984,222630.0
2016-02-09 15:40:00,117.28,117.3,116.82,116.83,225529.0,92.9984,93.0143,92.6336,92.6416,225529.0
2016-02-09 15:50:00,116.84,117.07,116.71,117.05,455080.0,92.6495,92.8319,92.5464,92.816,455080.0
2016-02-10 09:30:00,118.02,118.28,117.81,118.05,202089.0,93.5852,93.7914,93.4187,93.609,202089.0
2016-02-10 09:40:00,118.07,118.2,117.26,117.4,186393.0,93.6248,93.7279,92.9825,93.0936,186393.0
2016-02-10 09:50:00,117.37,117.75,117.31,117.73,127750.0,93.0698,93.3711,93.0222,93.3552,127750.0
2016-02-10 10:00:00,117.76,118.23,117.72,118.06,144195.0,93.379,93.7517,93.3473,93.6169,144195.0
2016-02-10 10:10:00,118.04,118.41,118.04,118.32,98893.0,93.6011,93.8945,93.6011,93.8231,98893.0
2016-02-10 10:20:00,118.33,118.33,118.17,118.24,97142.0,93.831,93.831,93.7041,93.7596,97142.0
2016-02-10 10:30:00,118.25,118.53,118.25,118.39,218385.0,93.7676,93.9896,93.7676,93.8786,218385.0
2016-02-10 10:40:00,118.37,118.37,117.7,117.72,133421.0,93.8627,93.8627,93.3314,93.3473,133421.0
2016-02-10 10:50:00,117.72,117.73,117.31,117.57,119312.0,93.3473,93.3552,93.0222,93.2284,119312.0
2016-02-10 11:00:00,117.57,117.92,117.5,117.67,84332.0,93.2284,93.5059,93.1729,93.3077,84332.0
2016-02-10 11:10:00,117.65,118.0,117.52,117.94,77769.0,93.2918,93.5693,93.1887,93.5218,77769.0
2016-02-10 11:20:00,117.94,118.05,117.85,117.88,120420.0,93.5218,93.609,93.4504,93.4742,120420.0
2016-02-10 11:30:00,117.9,118.04,117.64,117.64,85754.0,93.49,93.6011,93.2839,93.2839,85754.0
2016-02-10 11:40:00,117.65,117.82,117.49,117.79,59837.0,93.2918,93.4266,93.1649,93.4028,59837.0
2016-02-10 11:50:00,117.79,117.85,117.53,117.56,128451.0,93.4028,93.4504,93.1966,93.2204,128451.0
2016-02-10 12:00:00,117.58,117.71,117.52,117.69,186234.0,93.2363,93.3394,93.1887,93.3235,186234.0
2016-02-10 12:10:00,117.7,117.79,117.43,117.61,104320.0,93.3314,93.4028,93.1173,93.2601,104320.0
2016-02-10 12:20:00,117.62,117.8,117.52,117.8,93319.0,93.268,93.4107,93.1887,93.4107,93319.0
2016-02-10 12:30:00,117.78,117.88,117.5,117.69,92776.0,93.3949,93.4742,93.1729,93.3235,92776.0
2016-02-10 12:40:00,117.69,117.8,117.64,117.69,77236.0,93.3235,93.4107,93.2839,93.3235,77236.0
2016-02-10 12:50:00,117.66,117.84,117.48,117.77,123926.0,93.2997,93.4425,93.157,93.387,123926.0
2016-02-10 13:00:00,117.77,117.9,117.63,117.63,113534.0,93.387,93.49,93.2759,93.2759,113534.0
2016-02-10 13:10:00,117.63,117.83,117.62,117.82,109506.0,93.2759,93.4345,93.268,93.4266,109506.0
2016-02-10 13:20:00,117.83,117.9,117.65,117.76,74306.0,93.4345,93.49,93.2918,93.379,74306.0
2016-02-10 13:30:00,117.76,117.88,117.62,117.8,76512.0,93.379,93.4742,93.268,93.4107,76512.0
2016-02-10 13:40:00,117.8,118.0,117.79,117.84,72221.0,93.4107,93.5693,93.4028,93.4425,72221.0
2016-02-10 13:50:00,117.85,117.92,117.73,117.76,119162.0,93.4504,93.5059,93.3552,93.379,119162.0
2016-02-10 14:00:00,117.78,117.96,117.76,117.95,89698.0,93.3949,93.5376,93.379,93.5297,89698.0
2016-02-10 14:10:00,117.95,118.1,117.8,117.97,83531.0,93.5297,93.6486,93.4107,93.5455,83531.0
2016-02-10 14:20:00,117.95,117.97,117.79,117.92,90542.0,93.5297,93.5455,93.4028,93.5059,90542.0
2016-02-10 14:30:00,117.92,118.13,117.87,117.9,127451.0,93.5059,93.6724,93.4663,93.49,127451.0
2016-02-10 14:40:00,117.89,117.89,117.69,117.74,93572.0,93.4821,93.4821,93.3235,93.3632,93572.0
2016-02-10 14:50:00,117.74,117.96,117.69,117.86,114642.0,93.3632,93.5376,93.3235,93.4583,114642.0
2016-02-10 15:00:00,117.87,118.23,117.86,117.97,108883.0,93.4663,93.7517,93.4583,93.5455,108883.0
2016-02-10 15:10:00,117.97,118.05,117.65,117.65,230259.0,93.5455,93.609,93.2918,93.2918,230259.0
2016-02-10 15:20:00,117.63,117.8,117.59,117.62,158958.0,93.2759,93.4107,93.2442,93.268,158958.0
2016-02-10 15:30:00,117.63,117.81,117.55,117.55,213762.0,93.2759,93.4187,93.2125,93.2125,213762.0
2016-02-10 15:40:00,117.55,117.73,117.5,117.61,214693.0,93.2125,93.3552,93.1729,93.2601,214693.0
2016-02-10 15:50:00,117.59,117.63,117.45,117.49,378241.0,93.2442,93.2759,93.1332,93.1649,378241.0
2016-02-11 09:30:00,115.74,117.05,115.69,116.91,281463.0,91.7772,92.816,91.7376,92.705,281463.0
2016-02-11 09:40:00,116.89,117.0,116.6,116.83,158267.0,92.6892,92.7764,92.4592,92.6416,158267.0
2016-02-11 09:50:00,116.81,117.48,116.66,117.32,201899.0,92.6257,93.157,92.5068,93.0301,201899.0
2016-02-11 10:00:00,117.29,117.5,116.83,116.88,152739.0,93.0063,93.1729,92.6416,92.6812,152739.0
2016-02-11 10:10:00,116.88,116.88,116.38,116.71,162937.0,92.6812,92.6812,92.2847,92.5464,162937.0
2016-02-11 10:20:00,116.68,117.21,116.63,116.81,117344.0,92.5226,92.9429,92.483,92.6257,117344.0
2016-02-11 10:30:00,116.81,117.42,116.76,117.2,145826.0,92.6257,93.1094,92.5861,92.935,145826.0
2016-02-11 10:40:00,117.19,117.31,117.04,117.08,162702.0,92.927,93.0222,92.8081,92.8398,162702.0
2016-02-11 10:50:00,117.08,117.11,116.87,117.07,103285.0,92.8398,92.8636,92.6733,92.8319,103285.0
2016-02-11 11:00:00,117.09,117.23,116.73,116.77,143074.0,92.8477,92.9588,92.5623,92.594,143074.0
2016-02-11 11:10:00,116.78,117.12,116.73,117.12,161620.0,92.6019,92.8715,92.5623,92.8715,161620.0
2016-02-11 11:20:00,117.12,117.28,116.9,116.91,87239.0,92.8715,92.9984,92.6971,92.705,87239.0
2016-02-11 11:30:00,116.9,116.94,116.54,116.73,131798.0,92.6971,92.7288,92.4116,92.5623,131798.0
2016-02-11 11:40:00,116.74,116.78,116.58,116.65,156101.0,92.5702,92.6019,92.4433,92.4988,156101.0
2016-02-11 11:50:00,116.64,116.79,116.64,116.69,179696.0,92.4909,92.6099,92.4909,92.5306,179696.0
2016-02-11 12:00:00,116.69,116.76,116.59,116.65,159718.0,92.5306,92.5861,92.4513,92.4988,159718.0
2016-02-11 12:10:00,116.64,116.86,116.52,116.54,135456.0,92.4909,92.6654,92.3958,92.4116,135456.0
2016-02-11 12:20:00,116.54,116.67,116.38,116.5,169623.0,92.4116,92.5147,92.2847,92.3799,169623.0
2016-02-11 12:30:00,116.47,116.59,116.36,116.54,87505.0,92.3561,92.4513,92.2689,92.4116,87505.0
2016-02-11 12:40:00,116.55,116.66,116.48,116.6,78653.0,92.4195,92.5068,92.364,92.4592,78653.0
2016-02-11 12:50:00,116.61,117.13,116.59,117.11,107176.0,92.4671,92.8795,92.4513,92.8636,107176.0
2016-02-11 13:00:00,117.11,117.23,116.87,116.94,108421.0,92.8636,92.9588,92.6733,92.7288,108421.0
2016-02-11 13:10:00,116.92,116.95,116.66,116.86,105299.0,92.7129,92.7367,92.5068,92.6654,105299.0
2016-02-11 13:20:00,116.86,117.02,116.68,116.68,79142.0,92.6654,92.7922,92.5226,92.5226,79142.0
2016-02-11 13:30:00,116.68,116.88,116.4,116.43,92453.0,92.5226,92.6812,92.3006,92.3244,92453.0
2016-02-11 13:40:00,116.44,116.62,116.43,116.6,66536.0,92.3323,92.4751,92.3244,92.4592,66536.0
2016-02-11 13:50:00,116.61,116.65,116.39,116.46,110995.0,92.4671,92.4988,92.2927,92.3482,110995.0
2016-02-11 14:00:00,116.45,116.61,116.37,116.61,107292.0,92.3402,92.4671,92.2768,92.4671,107292.0
2016-02-11 14:10:00,116.6,116.7,116.29,116.29,83862.0,92.4592,92.5385,92.2134,92.2134,83862.0
2016-02-11 14:20:00,116.28,116.46,116.1,116.12,176397.0,92.2054,92.3482,92.0627,92.0786,176397.0
2016-02-11 14:30:00,116.11,116.27,115.94,116.2,301396.0,92.0706,92.1975,91.9358,92.142,301396.0
2016-02-11 14:40:00,116.23,116.9,116.12,116.79,241034.0,92.1658,92.6971,92.0786,92.6099,241034.0
2016-02-11 14:50:00,116.78,117.11,116.53,116.62,138988.0,92.6019,92.8636,92.4037,92.4751,138988.0
2016-02-11 15:00:00,116.62,116.66,116.21,116.54,140677.0,92.4751,92.5068,92.1499,92.4116,140677.0
2016-02-11 15:10:00,116.57,116.86,116.52,116.7,114661.0,92.4354,92.6654,92.3958,92.5385,114661.0
2016-02-11 15:20:00,116.74,117.1,116.56,117.02,186559.0,92.5702,92.8557,92.4275,92.7922,186559.0
2016-02-11 15:30:00,117.02,117.21,116.74,117.17,188790.0,92.7922,92.9429,92.5702,92.9112,188790.0
2016-02-11 15:40:00,117.17,117.4,117.08,117.13,201973.0,92.9112,93.0936,92.8398,92.8795,201973.0
2016-02-11 15:50:00,117.14,117.28,116.6,116.67,437487.0,92.8874,92.9984,92.4592,92.5147,437487.0
2016-02-12 09:30:00,116.72,117.3,116.1,116.96,395591.0,92.5543,93.0143,92.0627,92.7447,395591.0
2016-02-12 09:40:00,116.88,117.51,116.84,117.43,147064.0,92.6812,93.1808,92.6495,93.1173,147064.0
2016-02-12 09:50:00,117.44,117.76,117.36,117.51,144001.0,93.1253,93.379,93.0618,93.1808,144001.0
2016-02-12 10:00:00,117.49,118.01,117.3,118.0,148299.0,93.1649,93.5773,93.0143,93.5693,148299.0
2016-02-12 10:10:00,118.0,118.14,117.76,117.97,173424.0,93.5693,93.6804,93.379,93.5455,173424.0
2016-02-12 10:20:00,117.95,118.3,117.93,117.97,158596.0,93.5297,93.8072,93.5138,93.5455,158596.0
2016-02-12 10:30:00,118.0,118.33,117.93,118.19,188980.0,93.5693,93.831,93.5138,93.72,188980.0
2016-02-12 10:40:00,118.2,118.33,118.06,118.09,101180.0,93.7279,93.831,93.6169,93.6407,101180.0
2016-02-12 10:50:00,118.09,118.1,117.68,117.69,113260.0,93.6407,93.6486,93.3156,93.3235,113260.0
2016-02-12 11:00:00,117.69,117.95,117.67,117.9,103575.0,93.3235,93.5297,93.3077,93.49,103575.0
2016-02-12 11:10:00,117.9,118.1,117.86,117.98,131394.0,93.49,93.6486,93.4583,93.5535,131394.0
2016-02-12 11:20:00,117.98,118.1,117.92,117.97,150389.0,93.5535,93.6486,93.5059,93.5455,150389.0
2016-02-12 11:30:00,117.98,118.21,117.98,118.07,111307.0,93.5535,93.7359,93.5535,93.6248,111307.0
2016-02-12 11:40:00,118.07,118.15,117.95,117.98,105708.0,93.6248,93.6883,93.5297,93.5535,105708.0
2016-02-12 11:50:00,117.99,117.99,117.77,117.79,81299.0,93.5614,93.5614,93.387,93.4028,81299.0
2016-02-12 12:00:00,117.77,117.79,117.58,117.63,68091.0,93.387,93.4028,93.2363,93.2759,68091.0
2016-02-12 12:10:00,117.63,117.83,117.63,117.72,77451.0,93.2759,93.4345,93.2759,93.3473,77451.0
2016-02-12 12:20:00,117.72,117.83,117.62,117.82,74599.0,93.3473,93.4345,93.268,93.4266,74599.0
2016-02-12 12:30:00,117.8,117.96,117.8,117.89,63191.0,93.4107,93.5376,93.4107,93.4821,63191.0
2016-02-12 12:40:00,117.89,118.06,117.84,117.87,76071.0,93.4821,93.6169,93.4425,93.4663,76071.0
2016-02-12 12:50:00,117.87,117.87,117.62,117.62,75895.0,93.4663,93.4663,93.268,93.268,75895.0
2016-02-12 13:00:00,117.62,117.69,117.46,117.5,70579.0,93.268,93.3235,93.1411,93.1729,70579.0
2016-02-12 13:10:00,117.5,117.57,117.43,117.47,65973.0,93.1729,93.2284,93.1173,93.1491,65973.0
2016-02-12 13:20:00,117.48,117.7,117.48,117.69,63050.0,93.157,93.3314,93.157,93.3235,63050.0
2016-02-12 13:30:00,117.7,117.88,117.69,117.85,74557.0,93.3314,93.4742,93.3235,93.4504,74557.0
2016-02-12 13:40:00,117.86,117.9,117.8,117.85,63605.0,93.4583,93.49,93.4107,93.4504,63605.0
2016-02-12 13:50:00,117.86,117.86,117.68,117.69,71295.0,93.4583,93.4583,93.3156,93.3235,71295.0
2016-02-12 14:00:00,117.69,117.95,117.63,117.93,99687.0,93.3235,93.5297,93.2759,93.5138,99687.0
2016-02-12 14:10:00,117.94,118.05,117.9,117.9,64955.0,93.5218,93.609,93.49,93.49,64955.0
2016-02-12 14:20:00,117.9,118.07,117.86,118.04,72089.0,93.49,93.6248,93.4583,93.6011,72089.0
2016-02-12 14:30:00,118.04,118.09,117.88,117.9,98075.0,93.6011,93.6407,93.4742,93.49,98075.0
2016-02-12 14:40:00,117.92,117.97,117.83,117.96,129639.0,93.5059,93.5455,93.4345,93.5376,129639.0
2016-02-12 14:50:00,117.97,118.03,117.89,117.95,93898.0,93.5455,93.5931,93.4821,93.5297,93898.0
2016-02-12 15:00:00,117.94,118.12,117.88,117.94,121398.0,93.5218,93.6645,93.4742,93.5218,121398.0
2016-02-12 15:10:00,117.95,118.0,117.93,117.97,102611.0,93.5297,93.5693,93.5138,93.5455,102611.0
2016-02-12 15:20:00,117.99,118.01,117.84,117.95,126697.0,93.5614,93.5773,93.4425,93.5297,126697.0
2016-02-12 15:30:00,117.95,117.95,117.73,117.82,134319.0,93.5297,93.5297,93.3552,93.4266,134319.0
2016-02-12 15:40:00,117.82,117.96,117.73,117.8,250665.0,93.4266,93.5376,93.3552,93.4107,250665.0
2016-02-12 15:50:00,117.8,117.83,117.38,117.6,821129.0,93.4107,93.4345,93.0777,93.2522,821129.0
2016-02-16 09:30:00,118.42,118.88,118.4,118.57,408282.0,93.9024,94.2671,93.8865,94.0213,408282.0
2016-02-16 09:40:00,118.59,118.72,118.56,118.69,225753.0,94.0372,94.1403,94.0134,94.1165,225753.0
2016-02-16 09:50:00,118.72,118.83,118.59,118.7,127249.0,94.1403,94.2275,94.0372,94.1244,127249.0
2016-02-16 10:00:00,118.66,118.82,118.41,118.44,123601.0,94.0927,94.2196,93.8945,93.9182,123601.0
2016-02-16 10:10:00,118.43,118.49,118.06,118.07,124203.0,93.9103,93.9579,93.6169,93.6248,124203.0
2016-02-16 10:20:00,118.07,118.1,117.9,117.92,139856.0,93.6248,93.6486,93.49,93.5059,139856.0
2016-02-16 10:30:00,117.95,118.23,117.86,117.94,195388.0,93.5297,93.7517,93.4583,93.5218,195388.0
2016-02-16 10:40:00,117.95,118.02,117.82,118.0,282544.0,93.5297,93.5852,93.4266,93.5693,282544.0
2016-02-16 10:50:00,117.99,117.99,117.65,117.94,129349.0,93.5614,93.5614,93.2918,93.5218,129349.0
2016-02-16 11:00:00,117.91,118.0,117.6,117.65,123128.0,93.498,93.5693,93.2522,93.2918,123128.0
2016-02-16 11:10:00,117.65,117.89,117.6,117.89,83520.0,93.2918,93.4821,93.2522,93.4821,83520.0
2016-02-16 11:20:00,117.89,118.01,117.89,117.97,89727.0,93.4821,93.5773,93.4821,93.5455,89727.0
2016-02-16 11:30:00,117.97,118.4,117.95,118.3,132287.0,93.5455,93.8865,93.5297,93.8072,132287.0
2016-02-16 11:40:00,118.3,118.46,118.26,118.42,103707.0,93.8072,93.9341,93.7755,93.9024,103707.0
2016-02-16 11:50:00,118.42,118.43,118.25,118.36,90889.0,93.9024,93.9103,93.7676,93.8548,90889.0
2016-02-16 12:00:00,118.35,118.66,117.78,118.19,294047.0,93.8469,94.0927,93.3949,93.72,294047.0
2016-02-16 12:10:00,118.2,118.56,118.19,118.55,81565.0,93.7279,94.0134,93.72,94.0055,81565.0
2016-02-16 12:20:00,118.55,118.65,118.5,118.65,81958.0,94.0055,94.0848,93.9658,94.0848,81958.0
2016-02-16 12:30:00,118.66,118.72,118.38,118.38,88938.0,94.0927,94.1403,93.8707,93.8707,88938.0
2016-02-16 12:40:00,118.38,118.41,118.1,118.16,116737.0,93.8707,93.8945,93.6486,93.6962,116737.0
2016-02-16 12:50:00,118.16,118.45,118.11,118.45,91783.0,93.6962,93.9262,93.6566,93.9262,91783.0
2016-02-16 13:00:00,118.43,118.53,118.41,118.47,101179.0,93.9103,93.9896,93.8945,93.942,101179.0
2016-02-16 13:10:00,118.47,118.64,118.45,118.56,96485.0,93.942,94.0768,93.9262,94.0134,96485.0
2016-02-16 13:20:00,118.58,118.61,118.44,118.54,81401.0,94.0293,94.053,93.9182,93.9975,81401.0
2016-02-16 13:30:00,118.53,118.54,118.37,118.39,77635.0,93.9896,93.9975,93.8627,93.8786,77635.0
2016-02-16 13:40:00,118.38,118.57,118.33,118.55,75603.0,93.8707,94.0213,93.831,94.0055,75603.0
2016-02-16 13:50:00,118.55,118.59,118.5,118.51,105871.0,94.0055,94.0372,93.9658,93.9737,105871.0
2016-02-16 14:00:00,118.52,118.53,118.26,118.3,163029.0,93.9817,93.9896,93.7755,93.8072,163029.0
2016-02-16 14:10:00,118.31,118.5,118.3,118.43,134768.0,93.8152,93.9658,93.8072,93.9103,134768.0
2016-02-16 14:20:00,118.43,118.75,118.4,118.74,160313.0,93.9103,94.1641,93.8865,94.1561,160313.0
2016-02-16 14:30:00,118.75,118.78,118.49,118.54,146537.0,94.1641,94.1878,93.9579,93.9975,146537.0
2016-02-16 14:40:00,118.56,118.78,118.56,118.78,123680.0,94.0134,94.1878,94.0134,94.1878,123680.0
2016-02-16 14:50:00,118.78,118.84,118.7,118.75,93900.0,94.1878,94.2354,94.1244,94.1641,93900.0
2016-02-16 15:00:00,118.76,118.79,118.38,118.48,126382.0,94.172,94.1958,93.8707,93.95,126382.0
2016-02-16 15:10:00,118.48,118.58,118.45,118.51,146508.0,93.95,94.0293,93.9262,93.9737,146508.0
2016-02-16 15:20:00,118.52,118.69,118.51,118.66,117633.0,93.9817,94.1165,93.9737,94.0927,117633.0
2016-02-16 15:30:00,118.65,118.71,118.53,118.59,170624.0,94.0848,94.1323,93.9896,94.0372,170624.0
2016-02-16 15:40:00,118.6,118.75,118.54,118.74,289228.0,94.0451,94.1641,93.9975,94.1561,289228.0
2016-02-16 15:50:00,118.72,119.18,118.67,119.05,858073.0,94.1403,94.505,94.1006,94.4019,858073.0
2016-02-17 09:30:00,119.18,119.4,117.5,118.14,702659.0,94.505,94.6795,93.1729,93.6804,702659.0
2016-02-17 09:40:00,118.17,118.25,117.35,117.89,603045.0,93.7041,93.7676,93.0539,93.4821,603045.0
2016-02-17 09:50:00,117.86,118.2,117.68,118.2,323191.0,93.4583,93.7279,93.3156,93.7279,323191.0
2016-02-17 10:00:00,118.2,118.5,118.12,118.4,322935.0,93.7279,93.9658,93.6645,93.8865,322935.0
2016-02-17 10:10:00,118.39,118.43,118.04,118.05,235675.0,93.8786,93.9103,93.6011,93.609,235675.0
2016-02-17 10:20:00,118.03,118.09,117.52,117.69,293071.0,93.5931,93.6407,93.1887,93.3235,293071.0
2016-02-17 10:30:00,117.69,117.84,117.44,117.78,359078.0,93.3235,93.4425,93.1253,93.3949,359078.0
2016-02-17 10:40:00,117.78,118.24,117.74,118.16,298155.0,93.3949,93.7596,93.3632,93.6962,298155.0
2016-02-17 10:50:00,118.14,118.18,117.44,117.44,251050.0,93.6804,93.7121,93.1253,93.1253,251050.0
2016-02-17 11:00:00,117.43,117.44,116.91,116.92,432460.0,93.1173,93.1253,92.705,92.7129,432460.0
2016-02-17 11:10:00,116.91,117.59,116.72,117.35,350886.0,92.705,93.2442,92.5543,93.0539,350886.0
2016-02-17 11:20:00,117.34,117.48,117.24,117.44,235179.0,93.046,93.157,92.9667,93.1253,235179.0
2016-02-17 11:30:00,117.43,117.52,117.35,117.42,204720.0,93.1173,93.1887,93.0539,93.1094,204720.0
2016-02-17 11:40:00,117.42,117.82,117.42,117.8,166845.0,93.1094,93.4266,93.1094,93.4107,166845.0
2016-02-17 11:50:00,117.78,117.83,117.47,117.58,148561.0,93.3949,93.4345,93.1491,93.2363,148561.0
2016-02-17 12:00:00,117.57,118.03,117.54,117.98,167984.0,93.2284,93.5931,93.2046,93.5535,167984.0
2016-02-17 12:10:00,117.97,118.11,117.93,118.08,118760.0,93.5455,93.6566,93.5138,93.6328,118760.0
2016-02-17 12:20:00,118.07,118.1,117.78,118.06,171094.0,93.6248,93.6486,93.3949,93.6169,171094.0
2016-02-17 12:30:00,118.06,118.23,117.96,118.21,86933.0,93.6169,93.7517,93.5376,93.7359,86933.0
2016-02-17 12:40:00,118.21,118.27,118.11,118.19,132417.0,93.7359,93.7834,93.6566,93.72,132417.0
2016-02-17 12:50:00,118.19,118.29,118.18,118.21,102107.0,93.72,93.7993,93.7121,93.7359,102107.0
2016-02-17 13:00:00,118.21,118.36,118.16,118.27,132122.0,93.7359,93.8548,93.6962,93.7834,132122.0
2016-02-17 13:10:00,118.28,118.47,118.26,118.46,112213.0,93.7914,93.942,93.7755,93.9341,112213.0
2016-02-17 13:20:00,118.46,118.51,118.18,118.26,133856.0,93.9341,93.9737,93.7121,93.7755,133856.0
2016-02-17 13:30:00,118.26,118.36,118.23,118.35,88350.0,93.7755,93.8548,93.7517,93.8469,88350.0
2016-02-17 13:40:00,118.36,118.52,118.29,118.52,103871.0,93.8548,93.9817,93.7993,93.9817,103871.0
2016-02-17 13:50:00,118.52,118.78,118.48,118.78,124414.0,93.9817,94.1878,93.95,94.1878,124414.0
2016-02-17 14:00:00,118.77,119.07,118.68,119.05,174053.0,94.1799,94.4178,94.1085,94.4019,174053.0
2016-02-17 14:10:00,119.06,119.28,118.93,119.26,153992.0,94.4099,94.5843,94.3068,94.5685,153992.0
2016-02-17 14:20:00,119.25,119.33,118.92,118.99,208401.0,94.5605,94.624,94.2989,94.3544,208401.0
2016-02-17 14:30:00,119.0,119.12,118.95,119.09,137883.0,94.3623,94.4575,94.3226,94.4337,137883.0
2016-02-17 14:40:00,119.1,119.23,118.83,119.09,174052.0,94.4416,94.5447,94.2275,94.4337,174052.0
2016-02-17 14:50:00,119.08,119.09,118.98,119.03,106757.0,94.4257,94.4337,94.3464,94.3861,106757.0
2016-02-17 15:00:00,119.03,119.12,118.79,118.86,143140.0,94.3861,94.4575,94.1958,94.2513,143140.0
2016-02-17 15:10:00,118.87,118.9,118.8,118.88,169544.0,94.2592,94.283,94.2037,94.2671,169544.0
2016-02-17 15:20:00,118.89,118.9,118.42,118.49,303123.0,94.2751,94.283,93.9024,93.9579,303123.0
2016-02-17 15:30:00,118.5,118.75,118.48,118.75,265447.0,93.9658,94.1641,93.95,94.1641,265447.0
2016-02-17 15:40:00,118.75,118.75,118.45,118.59,392435.0,94.1641,94.1641,93.9262,94.0372,392435.0
2016-02-17 15:50:00,118.59,118.64,118.43,118.59,779326.0,94.0372,94.0768,93.9103,94.0372,779326.0
2016-02-18 09:30:00,118.81,119.46,117.36,117.44,384033.0,94.2116,94.7271,93.0618,93.1253,384033.0
2016-02-18 09:40:00,117.47,117.62,117.21,117.58,284355.0,93.1491,93.268,92.9429,93.2363,284355.0
2016-02-18 09:50:00,117.58,118.26,117.58,117.93,225565.0,93.2363,93.7755,93.2363,93.5138,225565.0
2016-02-18 10:00:00,117.94,117.96,117.71,117.9,201433.0,93.5218,93.5376,93.3394,93.49,201433.0
2016-02-18 10:10:00,117.9,118.21,117.88,118.16,215876.0,93.49,93.7359,93.4742,93.6962,215876.0
2016-02-18 10:20:00,118.15,118.21,117.61,117.66,180357.0,93.6883,93.7359,93.2601,93.2997,180357.0
2016-02-18 10:30:00,117.66,117.96,117.65,117.71,168856.0,93.2997,93.5376,93.2918,93.3394,168856.0
2016-02-18 10:40:00,117.72,117.72,117.41,117.48,214507.0,93.3473,93.3473,93.1015,93.157,214507.0
2016-02-18 10:50:00,117.46,117.53,117.26,117.26,110888.0,93.1411,93.1966,92.9825,92.9825,110888.0
2016-02-18 11:00:00,117.26,117.45,117.11,117.44,167222.0,92.9825,93.1332,92.8636,93.1253,167222.0
2016-02-18 11:10:00,117.42,117.84,117.37,117.84,108827.0,93.1094,93.4425,93.0698,93.4425,108827.0
2016-02-18 11:20:00,117.83,117.92,117.69,117.76,117075.0,93.4345,93.5059,93.3235,93.379,117075.0
2016-02-18 11:30:00,117.77,118.0,117.71,117.97,92952.0,93.387,93.5693,93.3394,93.5455,92952.0
2016-02-18 11:40:00,117.97,118.16,117.96,118.12,170836.0,93.5455,93.6962,93.5376,93.6645,170836.0
2016-02-18 11:50:00,118.11,118.18,117.69,118.18,116388.0,93.6566,93.7121,93.3235,93.7121,116388.0
2016-02-18 12:00:00,118.18,118.38,118.17,118.19,140486.0,93.7121,93.8707,93.7041,93.72,140486.0
2016-02-18 12:10:00,118.19,118.2,117.95,118.1,123091.0,93.72,93.7279,93.5297,93.6486,123091.0
2016-02-18 12:20:00,118.1,118.11,117.51,117.51,161136.0,93.6486,93.6566,93.1808,93.1808,161136.0
2016-02-18 12:30:00,117.51,117.85,117.1,117.83,314662.0,93.1808,93.4504,92.8557,93.4345,314662.0
2016-02-18 12:40:00,117.84,118.03,117.68,118.0,115783.0,93.4425,93.5931,93.3156,93.5693,115783.0
2016-02-18 12:50:00,118.0,118.03,117.55,117.65,167487.0,93.5693,93.5931,93.2125,93.2918,167487.0
2016-02-18 13:00:00,117.65,117.84,117.57,117.72,95051.0,93.2918,93.4425,93.2284,93.3473,95051.0
2016-02-18 13:10:00,117.72,117.76,117.46,117.52,111398.0,93.3473,93.379,93.1411,93.1887,111398.0
2016-02-18 13:20:00,117.52,117.53,117.37,117.42,104940.0,93.1887,93.1966,93.0698,93.1094,104940.0
2016-02-18 13:30:00,117.42,117.46,117.35,117.38,104729.0,93.1094,93.1411,93.0539,93.0777,104729.0
2016-02-18 13:40:00,117.37,117.41,117.24,117.31,209128.0,93.0698,93.1015,92.9667,93.0222,209128.0
2016-02-18 13:50:00,117.31,117.47,117.31,117.46,175176.0,93.0222,93.1491,93.0222,93.1411,175176.0
2016-02-18 14:00:00,117.45,117.56,117.45,117.48,252932.0,93.1332,93.2204,93.1332,93.157,252932.0
2016-02-18 14:10:00,117.49,117.56,117.36,117.45,169312.0,93.1649,93.2204,93.0618,93.1332,169312.0
2016-02-18 14:20:00,117.45,117.5,117.35,117.39,109879.0,93.1332,93.1729,93.0539,93.0856,109879.0
2016-02-18 14:30:00,117.39,117.44,117.28,117.42,166034.0,93.0856,93.1253,92.9984,93.1094,166034.0
2016-02-18 14:40:00,117.42,117.45,117.24,117.28,115922.0,93.1094,93.1332,92.9667,92.9984,115922.0
2016-02-18 14:50:00,117.27,117.58,117.26,117.51,144842.0,92.9905,93.2363,92.9825,93.1808,144842.0
2016-02-18 15:00:00,117.51,117.53,117.37,117.41,116918.0,93.1808,93.1966,93.0698,93.1015,116918.0
2016-02-18 15:10:00,117.41,117.53,117.24,117.43,174464.0,93.1015,93.1966,92.9667,93.1173,174464.0
2016-02-18 15:20:00,117.42,117.43,117.11,117.18,204622.0,93.1094,93.1173,92.8636,92.9191,204622.0
2016-02-18 15:30:00,117.18,117.21,117.03,117.16,196944.0,92.9191,92.9429,92.8002,92.9032,196944.0
2016-02-18 15:40:00,117.16,117.24,117.0,117.0,298874.0,92.9032,92.9667,92.7764,92.7764,298874.0
2016-02-18 15:50:00,117.01,117.16,116.93,117.1,627023.0,92.7843,92.9032,92.7209,92.8557,627023.0
2016-02-19 09:30:00,117.0,117.35,116.06,116.11,691998.0,92.7764,93.0539,92.031,92.0706,691998.0
2016-02-19 09:40:00,116.07,116.33,115.81,116.27,314065.0,92.0389,92.2451,91.8328,92.1975,314065.0
2016-02-19 09:50:00,116.26,116.73,116.25,116.36,134867.0,92.1896,92.5623,92.1817,92.2689,134867.0
2016-02-19 10:00:00,116.36,116.39,116.0,116.35,240405.0,92.2689,92.2927,91.9834,92.261,240405.0
2016-02-19 10:10:00,116.35,117.02,116.28,116.89,247005.0,92.261,92.7922,92.2054,92.6892,247005.0
2016-02-19 10:20:00,116.87,117.0,116.57,116.8,174215.0,92.6733,92.7764,92.4354,92.6178,174215.0
2016-02-19 10:30:00,116.82,116.99,116.73,116.76,129886.0,92.6336,92.7684,92.5623,92.5861,129886.0
2016-02-19 10:40:00,116.76,116.77,116.43,116.62,127403.0,92.5861,92.594,92.3244,92.4751,127403.0
2016-02-19 10:50:00,116.62,116.79,116.61,116.67,95574.0,92.4751,92.6099,92.4671,92.5147,95574.0
2016-02-19 11:00:00,116.66,116.67,116.51,116.63,72824.0,92.5068,92.5147,92.3878,92.483,72824.0
2016-02-19 11:10:00,116.64,116.87,116.64,116.83,69433.0,92.4909,92.6733,92.4909,92.6416,69433.0
2016-02-19 11:20:00,116.84,116.91,116.69,116.8,100858.0,92.6495,92.705,92.5306,92.6178,100858.0
2016-02-19 11:30:00,116.8,116.88,116.57,116.74,158125.0,92.6178,92.6812,92.4354,92.5702,158125.0
2016-02-19 11:40:00,116.74,116.78,116.5,116.6,127783.0,92.5702,92.6019,92.3799,92.4592,127783.0
2016-02-19 11:50:00,116.58,116.83,116.54,116.75,83920.0,92.4433,92.6416,92.4116,92.5781,83920.0
2016-02-19 12:00:00,116.77,116.84,116.61,116.8,66126.0,92.594,92.6495,92.4671,92.6178,66126.0
2016-02-19 12:10:00,116.8,116.83,116.74,116.77,71822.0,92.6178,92.6416,92.5702,92.594,71822.0
2016-02-19 12:20:00,116.77,116.77,116.64,116.7,81459.0,92.594,92.594,92.4909,92.5385,81459.0
2016-02-19 12:30:00,116.71,116.71,116.63,116.69,59060.0,92.5464,92.5464,92.483,92.5306,59060.0
2016-02-19 12:40:00,116.68,116.71,116.61,116.65,78443.0,92.5226,92.5464,92.4671,92.4988,78443.0
2016-02-19 12:50:00,116.65,116.7,116.35,116.41,143171.0,92.4988,92.5385,92.261,92.3085,143171.0
2016-02-19 13:00:00,116.41,116.51,116.36,116.4,81980.0,92.3085,92.3878,92.2689,92.3006,81980.0
2016-02-19 13:10:00,116.42,116.42,116.23,116.24,119671.0,92.3165,92.3165,92.1658,92.1737,119671.0
2016-02-19 13:20:00,116.23,116.29,116.18,116.18,89649.0,92.1658,92.2134,92.1261,92.1261,89649.0
2016-02-19 13:30:00,116.19,116.28,116.16,116.24,142487.0,92.1341,92.2054,92.1103,92.1737,142487.0
2016-02-19 13:40:00,116.24,116.37,116.24,116.25,122184.0,92.1737,92.2768,92.1737,92.1817,122184.0
2016-02-19 13:50:00,116.25,116.29,116.2,116.28,95716.0,92.1817,92.2134,92.142,92.2054,95716.0
2016-02-19 14:00:00,116.29,116.58,116.18,116.43,149577.0,92.2134,92.4433,92.1261,92.3244,149577.0
2016-02-19 14:10:00,116.43,116.56,116.27,116.36,205638.0,92.3244,92.4275,92.1975,92.2689,205638.0
2016-02-19 14:20:00,116.36,116.47,116.33,116.45,83923.0,92.2689,92.3561,92.2451,92.3402,83923.0
2016-02-19 14:30:00,116.45,116.47,116.34,116.37,72790.0,92.3402,92.3561,92.253,92.2768,72790.0
2016-02-19 14:40:00,116.36,116.5,116.35,116.49,101394.0,92.2689,92.3799,92.261,92.372,101394.0
2016-02-19 14:50:00,116.48,116.5,116.34,116.38,104010.0,92.364,92.3799,92.253,92.2847,104010.0
2016-02-19 15:00:00,116.38,116.5,116.33,116.5,97784.0,92.2847,92.3799,92.2451,92.3799,97784.0
2016-02-19 15:10:00,116.5,116.61,116.5,116.55,111507.0,92.3799,92.4671,92.3799,92.4195,111507.0
2016-02-19 15:20:00,116.55,116.62,116.54,116.55,161424.0,92.4195,92.4751,92.4116,92.4195,161424.0
2016-02-19 15:30:00,116.55,116.59,116.4,116.44,240405.0,92.4195,92.4513,92.3006,92.3323,240405.0
2016-02-19 15:40:00,116.43,116.51,116.32,116.32,226588.0,92.3244,92.3878,92.2372,92.2372,226588.0
2016-02-19 15:50:00,116.33,116.56,116.16,116.46,900526.0,92.2451,92.4275,92.1103,92.3482,900526.0
2016-02-22 09:30:00,117.33,117.75,116.87,117.42,427662.0,93.0381,93.3711,92.6733,93.1094,427662.0
2016-02-22 09:40:00,117.47,118.16,117.42,117.89,190199.0,93.1491,93.6962,93.1094,93.4821,190199.0
2016-02-22 09:50:00,117.9,118.02,117.65,118.02,320285.0,93.49,93.5852,93.2918,93.5852,320285.0
2016-02-22 10:00:00,118.02,118.07,117.75,117.84,178367.0,93.5852,93.6248,93.3711,93.4425,178367.0
2016-02-22 10:10:00,117.83,117.98,117.77,117.91,143703.0,93.4345,93.5535,93.387,93.498,143703.0
2016-02-22 10:20:00,117.91,117.93,117.72,117.72,136310.0,93.498,93.5138,93.3473,93.3473,136310.0
2016-02-22 10:30:00,117.75,117.77,117.58,117.61,99818.0,93.3711,93.387,93.2363,93.2601,99818.0
2016-02-22 10:40:00,117.61,117.63,117.32,117.39,119066.0,93.2601,93.2759,93.0301,93.0856,119066.0
2016-02-22 10:50:00,117.39,117.43,117.21,117.29,126618.0,93.0856,93.1173,92.9429,93.0063,126618.0
2016-02-22 11:00:00,117.28,117.44,117.17,117.42,187063.0,92.9984,93.1253,92.9112,93.1094,187063.0
2016-02-22 11:10:00,117.41,117.74,117.39,117.62,101250.0,93.1015,93.3632,93.0856,93.268,101250.0
2016-02-22 11:20:00,117.61,117.74,117.51,117.66,98386.0,93.2601,93.3632,93.1808,93.2997,98386.0
2016-02-22 11:30:00,117.67,117.71,117.49,117.53,99765.0,93.3077,93.3394,93.1649,93.1966,99765.0
2016-02-22 11:40:00,117.53,117.69,117.51,117.65,73041.0,93.1966,93.3235,93.1808,93.2918,73041.0
2016-02-22 11:50:00,117.65,117.85,117.57,117.84,147084.0,93.2918,93.4504,93.2284,93.4425,147084.0
2016-02-22 12:00:00,117.85,117.96,117.64,117.8,125749.0,93.4504,93.5376,93.2839,93.4107,125749.0
2016-02-22 12:10:00,117.82,117.9,117.78,117.89,67130.0,93.4266,93.49,93.3949,93.4821,67130.0
2016-02-22 12:20:00,117.88,118.0,117.84,117.89,119610.0,93.4742,93.5693,93.4425,93.4821,119610.0
2016-02-22 12:30:00,117.88,118.0,117.81,118.0,78636.0,93.4742,93.5693,93.4187,93.5693,78636.0
2016-02-22 12:40:00,118.0,118.09,117.83,117.86,75396.0,93.5693,93.6407,93.4345,93.4583,75396.0
2016-02-22 12:50:00,117.88,117.91,117.8,117.89,59340.0,93.4742,93.498,93.4107,93.4821,59340.0
2016-02-22 13:00:00,117.87,117.9,117.58,117.58,73181.0,93.4663,93.49,93.2363,93.2363,73181.0
2016-02-22 13:10:00,117.58,117.67,117.57,117.6,81873.0,93.2363,93.3077,93.2284,93.2522,81873.0
2016-02-22 13:20:00,117.6,117.64,117.54,117.58,49655.0,93.2522,93.2839,93.2046,93.2363,49655.0
2016-02-22 13:30:00,117.57,117.79,117.57,117.77,62934.0,93.2284,93.4028,93.2284,93.387,62934.0
2016-02-22 13:40:00,117.77,117.84,117.72,117.75,103525.0,93.387,93.4425,93.3473,93.3711,103525.0
2016-02-22 13:50:00,117.74,117.79,117.69,117.74,72799.0,93.3632,93.4028,93.3235,93.3632,72799.0
2016-02-22 14:00:00,117.73,117.81,117.62,117.64,87260.0,93.3552,93.4187,93.268,93.2839,87260.0
2016-02-22 14:10:00,117.65,117.65,117.53,117.55,74863.0,93.2918,93.2918,93.1966,93.2125,74863.0
2016-02-22 14:20:00,117.55,117.6,117.44,117.48,117238.0,93.2125,93.2522,93.1253,93.157,117238.0
2016-02-22 14:30:00,117.47,117.5,117.42,117.48,115700.0,93.1491,93.1729,93.1094,93.157,115700.0
2016-02-22 14:40:00,117.47,117.51,117.37,117.39,95564.0,93.1491,93.1808,93.0698,93.0856,95564.0
2016-02-22 14:50:00,117.39,117.51,117.36,117.38,92412.0,93.0856,93.1808,93.0618,93.0777,92412.0
2016-02-22 15:00:00,117.39,117.4,117.24,117.27,130736.0,93.0856,93.0936,92.9667,92.9905,130736.0
2016-02-22 15:10:00,117.27,117.41,117.25,117.38,120160.0,92.9905,93.1015,92.9746,93.0777,120160.0
2016-02-22 15:20:00,117.38,117.56,117.37,117.49,135565.0,93.0777,93.2204,93.0698,93.1649,135565.0
2016-02-22 15:30:00,117.5,117.61,117.47,117.48,139414.0,93.1729,93.2601,93.1491,93.157,139414.0
2016-02-22 15:40:00,117.49,117.76,117.49,117.55,147371.0,93.1649,93.379,93.1649,93.2125,147371.0
2016-02-22 15:50:00,117.55,117.66,117.45,117.62,363091.0,93.2125,93.2997,93.1332,93.268,363091.0
2016-02-23 09:30:00,117.35,117.65,117.17,117.43,327753.0,93.0539,93.2918,92.9112,93.1173,327753.0
2016-02-23 09:40:00,117.46,117.91,117.43,117.89,93747.0,93.1411,93.498,93.1173,93.4821,93747.0
2016-02-23 09:50:00,117.9,118.15,117.88,118.05,78920.0,93.49,93.6883,93.4742,93.609,78920.0
2016-02-23 10:00:00,118.04,118.07,117.75,117.77,75255.0,93.6011,93.6248,93.3711,93.387,75255.0
2016-02-23 10:10:00,117.79,117.8,117.48,117.5,189392.0,93.4028,93.4107,93.157,93.1729,189392.0
2016-02-23 10:20:00,117.5,117.51,117.21,117.22,158413.0,93.1729,93.1808,92.9429,92.9508,158413.0
2016-02-23 10:30:00,117.26,117.27,117.14,117.25,104198.0,92.9825,92.9905,92.8874,92.9746,104198.0
2016-02-23 10:40:00,117.24,117.4,117.21,117.25,112230.0,92.9667,93.0936,92.9429,92.9746,112230.0
2016-02-23 10:50:00,117.25,117.35,117.2,117.31,95036.0,92.9746,93.0539,92.935,93.0222,95036.0
2016-02-23 11:00:00,117.3,117.54,117.26,117.51,66984.0,93.0143,93.2046,92.9825,93.1808,66984.0
2016-02-23 11:10:00,117.49,117.73,117.45,117.66,51165.0,93.1649,93.3552,93.1332,93.2997,51165.0
2016-02-23 11:20:00,117.68,117.91,117.64,117.7,72211.0,93.3156,93.498,93.2839,93.3314,72211.0
2016-02-23 11:30:00,117.69,117.74,117.5,117.66,94045.0,93.3235,93.3632,93.1729,93.2997,94045.0
2016-02-23 11:40:00,117.67,117.78,117.61,117.72,58153.0,93.3077,93.3949,93.2601,93.3473,58153.0
2016-02-23 11:50:00,117.74,117.83,117.66,117.83,47141.0,93.3632,93.4345,93.2997,93.4345,47141.0
2016-02-23 12:00:00,117.82,117.95,117.78,117.91,55913.0,93.4266,93.5297,93.3949,93.498,55913.0
2016-02-23 12:10:00,117.93,117.94,117.79,117.79,36841.0,93.5138,93.5218,93.4028,93.4028,36841.0
2016-02-23 12:20:00,117.8,117.92,117.75,117.92,54385.0,93.4107,93.5059,93.3711,93.5059,54385.0
2016-02-23 12:30:00,117.91,117.96,117.86,117.89,38598.0,93.498,93.5376,93.4583,93.4821,38598.0
2016-02-23 12:40:00,117.88,117.99,117.83,117.94,43326.0,93.4742,93.5614,93.4345,93.5218,43326.0
2016-02-23 12:50:00,117.96,118.11,117.93,118.11,76200.0,93.5376,93.6566,93.5138,93.6566,76200.0
2016-02-23 13:00:00,118.11,118.11,117.97,117.98,80509.0,93.6566,93.6566,93.5455,93.5535,80509.0
2016-02-23 13:10:00,117.97,117.98,117.73,117.73,93332.0,93.5455,93.5535,93.3552,93.3552,93332.0
2016-02-23 13:20:00,117.73,117.75,117.56,117.6,72219.0,93.3552,93.3711,93.2204,93.2522,72219.0
2016-02-23 13:30:00,117.59,117.6,117.33,117.36,71425.0,93.2442,93.2522,93.0381,93.0618,71425.0
2016-02-23 13:40:00,117.37,117.37,117.2,117.26,115045.0,93.0698,93.0698,92.935,92.9825,115045.0
2016-02-23 13:50:00,117.27,117.28,117.17,117.27,95082.0,92.9905,92.9984,92.9112,92.9905,95082.0
2016-02-23 14:00:00,117.26,117.34,117.24,117.27,58572.0,92.9825,93.046,92.9667,92.9905,58572.0
2016-02-23 14:10:00,117.27,117.4,117.21,117.39,58014.0,92.9905,93.0936,92.9429,93.0856,58014.0
2016-02-23 14:20:00,117.4,117.42,117.28,117.33,68953.0,93.0936,93.1094,92.9984,93.0381,68953.0
2016-02-23 14:30:00,117.33,117.35,117.17,117.27,66871.0,93.0381,93.0539,92.9112,92.9905,66871.0
2016-02-23 14:40:00,117.28,117.35,117.21,117.35,74289.0,92.9984,93.0539,92.9429,93.0539,74289.0
2016-02-23 14:50:00,117.35,117.38,117.19,117.22,70344.0,93.0539,93.0777,92.927,92.9508,70344.0
2016-02-23 15:00:00,117.22,117.25,117.1,117.19,110250.0,92.9508,92.9746,92.8557,92.927,110250.0
2016-02-23 15:10:00,117.2,117.23,117.02,117.05,167454.0,92.935,92.9588,92.7922,92.816,167454.0
2016-02-23 15:20:00,117.05,117.12,117.02,117.05,88544.0,92.816,92.8715,92.7922,92.816,88544.0
2016-02-23 15:30:00,117.06,117.28,117.04,117.28,138645.0,92.824,92.9984,92.8081,92.9984,138645.0
2016-02-23 15:40:00,117.29,117.4,117.09,117.15,145659.0,93.0063,93.0936,92.8477,92.8953,145659.0
2016-02-23 15:50:00,117.14,117.16,116.85,116.92,349769.0,92.8874,92.9032,92.6574,92.7129,349769.0
2016-02-24 09:30:00,116.32,116.77,116.22,116.76,208489.0,92.2372,92.594,92.1579,92.5861,208489.0
2016-02-24 09:40:00,116.73,116.86,116.09,116.13,228480.0,92.5623,92.6654,92.0548,92.0865,228480.0
2016-02-24 09:50:00,116.12,116.41,115.98,116.31,140474.0,92.0786,92.3085,91.9676,92.2292,140474.0
2016-02-24 10:00:00,116.31,116.31,115.96,116.08,192758.0,92.2292,92.2292,91.9517,92.0469,192758.0
2016-02-24 10:10:00,116.09,116.27,116.0,116.01,120966.0,92.0548,92.1975,91.9834,91.9913,120966.0
2016-02-24 10:20:00,116.01,116.14,115.9,116.06,146035.0,91.9913,92.0944,91.9041,92.031,146035.0
2016-02-24 10:30:00,116.08,116.53,115.92,116.41,116133.0,92.0469,92.4037,91.92,92.3085,116133.0
2016-02-24 10:40:00,116.41,116.53,116.32,116.47,132878.0,92.3085,92.4037,92.2372,92.3561,132878.0
2016-02-24 10:50:00,116.48,116.49,116.2,116.22,99825.0,92.364,92.372,92.142,92.1579,99825.0
2016-02-24 11:00:00,116.24,116.27,116.06,116.23,85897.0,92.1737,92.1975,92.031,92.1658,85897.0
2016-02-24 11:10:00,116.23,116.32,115.99,116.02,69833.0,92.1658,92.2372,91.9755,91.9993,69833.0
2016-02-24 11:20:00,116.02,116.23,115.98,116.16,108992.0,91.9993,92.1658,91.9676,92.1103,108992.0
2016-02-24 11:30:00,116.16,116.38,116.13,116.35,72714.0,92.1103,92.2847,92.0865,92.261,72714.0
2016-02-24 11:40:00,116.37,116.59,116.35,116.57,73556.0,92.2768,92.4513,92.261,92.4354,73556.0
2016-02-24 11:50:00,116.57,116.7,116.47,116.63,94167.0,92.4354,92.5385,92.3561,92.483,94167.0
2016-02-24 12:00:00,116.63,116.86,116.59,116.65,85387.0,92.483,92.6654,92.4513,92.4988,85387.0
2016-02-24 12:10:00,116.68,116.68,116.37,116.42,87722.0,92.5226,92.5226,92.2768,92.3165,87722.0
2016-02-24 12:20:00,116.41,116.47,116.22,116.23,86058.0,92.3085,92.3561,92.1579,92.1658,86058.0
2016-02-24 12:30:00,116.23,116.23,115.81,115.88,132888.0,92.1658,92.1658,91.8328,91.8883,132888.0
2016-02-24 12:40:00,115.86,116.17,115.8,116.14,87606.0,91.8724,92.1182,91.8248,92.0944,87606.0
2016-02-24 12:50:00,116.13,116.24,116.08,116.19,49162.0,92.0865,92.1737,92.0469,92.1341,49162.0
2016-02-24 13:00:00,116.2,116.4,116.14,116.34,70822.0,92.142,92.3006,92.0944,92.253,70822.0
2016-02-24 13:10:00,116.33,116.33,116.0,116.01,56365.0,92.2451,92.2451,91.9834,91.9913,56365.0
2016-02-24 13:20:00,116.02,116.26,115.99,116.17,53077.0,91.9993,92.1896,91.9755,92.1182,53077.0
2016-02-24 13:30:00,116.19,116.21,116.06,116.19,40518.0,92.1341,92.1499,92.031,92.1341,40518.0
2016-02-24 13:40:00,116.19,116.31,116.16,116.24,62333.0,92.1341,92.2292,92.1103,92.1737,62333.0
2016-02-24 13:50:00,116.26,116.44,116.25,116.28,60734.0,92.1896,92.3323,92.1817,92.2054,60734.0
2016-02-24 14:00:00,116.29,116.59,116.21,116.59,80950.0,92.2134,92.4513,92.1499,92.4513,80950.0
2016-02-24 14:10:00,116.6,116.65,116.53,116.56,72903.0,92.4592,92.4988,92.4037,92.4275,72903.0
2016-02-24 14:20:00,116.55,116.87,116.55,116.84,92667.0,92.4195,92.6733,92.4195,92.6495,92667.0
2016-02-24 14:30:00,116.85,116.85,116.75,116.8,70041.0,92.6574,92.6574,92.5781,92.6178,70041.0
2016-02-24 14:40:00,116.81,116.91,116.61,116.69,100514.0,92.6257,92.705,92.4671,92.5306,100514.0
2016-02-24 14:50:00,116.69,116.69,116.49,116.58,98660.0,92.5306,92.5306,92.372,92.4433,98660.0
2016-02-24 15:00:00,116.58,117.05,116.58,117.05,121298.0,92.4433,92.816,92.4433,92.816,121298.0
2016-02-24 15:10:00,117.05,117.23,116.98,117.19,90023.0,92.816,92.9588,92.7605,92.927,90023.0
2016-02-24 15:20:00,117.2,117.29,117.08,117.2,96284.0,92.935,93.0063,92.8398,92.935,96284.0
2016-02-24 15:30:00,117.19,117.33,117.11,117.26,136693.0,92.927,93.0381,92.8636,92.9825,136693.0
2016-02-24 15:40:00,117.26,117.32,116.99,117.0,190937.0,92.9825,93.0301,92.7684,92.7764,190937.0
2016-02-24 15:50:00,117.0,117.14,116.96,117.06,331138.0,92.7764,92.8874,92.7447,92.824,331138.0
2016-02-25 09:30:00,117.43,117.93,117.32,117.85,231045.0,93.1173,93.5138,93.0301,93.4504,231045.0
2016-02-25 09:40:00,117.87,117.96,117.47,117.6,260930.0,93.4663,93.5376,93.1491,93.2522,260930.0
2016-02-25 09:50:00,117.62,117.72,117.39,117.39,116200.0,93.268,93.3473,93.0856,93.0856,116200.0
2016-02-25 10:00:00,117.39,117.45,117.21,117.32,102504.0,93.0856,93.1332,92.9429,93.0301,102504.0
2016-02-25 10:10:00,117.32,117.54,117.16,117.42,96906.0,93.0301,93.2046,92.9032,93.1094,96906.0
2016-02-25 10:20:00,117.41,117.57,117.39,117.56,75818.0,93.1015,93.2284,93.0856,93.2204,75818.0
2016-02-25 10:30:00,117.56,117.68,117.37,117.58,103889.0,93.2204,93.3156,93.0698,93.2363,103889.0
2016-02-25 10:40:00,117.57,117.73,117.55,117.67,89626.0,93.2284,93.3552,93.2125,93.3077,89626.0
2016-02-25 10:50:00,117.66,117.67,117.41,117.44,115079.0,93.2997,93.3077,93.1015,93.1253,115079.0
2016-02-25 11:00:00,117.43,117.68,117.31,117.61,93405.0,93.1173,93.3156,93.0222,93.2601,93405.0
2016-02-25 11:10:00,117.61,117.64,117.41,117.5,65181.0,93.2601,93.2839,93.1015,93.1729,65181.0
2016-02-25 11:20:00,117.48,117.76,117.45,117.66,68959.0,93.157,93.379,93.1332,93.2997,68959.0
2016-02-25 11:30:00,117.65,117.7,117.56,117.62,55534.0,93.2918,93.3314,93.2204,93.268,55534.0
2016-02-25 11:40:00,117.61,117.81,117.58,117.81,94069.0,93.2601,93.4187,93.2363,93.4187,94069.0
2016-02-25 11:50:00,117.81,118.08,117.8,118.08,83008.0,93.4187,93.6328,93.4107,93.6328,83008.0
2016-02-25 12:00:00,118.07,118.17,118.07,118.13,87735.0,93.6248,93.7041,93.6248,93.6724,87735.0
2016-02-25 12:10:00,118.13,118.23,118.08,118.1,80452.0,93.6724,93.7517,93.6328,93.6486,80452.0
2016-02-25 12:20:00,118.1,118.18,118.05,118.14,83958.0,93.6486,93.7121,93.609,93.6804,83958.0
2016-02-25 12:30:00,118.14,118.14,117.9,117.94,66044.0,93.6804,93.6804,93.49,93.5218,66044.0
2016-02-25 12:40:00,117.95,117.97,117.81,117.95,65091.0,93.5297,93.5455,93.4187,93.5297,65091.0
2016-02-25 12:50:00,117.95,118.14,117.94,117.99,67726.0,93.5297,93.6804,93.5218,93.5614,67726.0
2016-02-25 13:00:00,117.99,118.1,117.93,118.0,149577.0,93.5614,93.6486,93.5138,93.5693,149577.0
2016-02-25 13:10:00,118.01,118.08,117.92,118.05,68326.0,93.5773,93.6328,93.5059,93.609,68326.0
2016-02-25 13:20:00,118.05,118.1,117.95,118.01,61972.0,93.609,93.6486,93.5297,93.5773,61972.0
2016-02-25 13:30:00,118.02,118.09,117.96,118.07,57189.0,93.5852,93.6407,93.5376,93.6248,57189.0
2016-02-25 13:40:00,118.09,118.2,118.07,118.09,60465.0,93.6407,93.7279,93.6248,93.6407,60465.0
2016-02-25 13:50:00,118.09,118.13,118.0,118.01,141704.0,93.6407,93.6724,93.5693,93.5773,141704.0
2016-02-25 14:00:00,118.03,118.03,117.68,117.71,94353.0,93.5931,93.5931,93.3156,93.3394,94353.0
2016-02-25 14:10:00,117.72,117.85,117.67,117.83,122363.0,93.3473,93.4504,93.3077,93.4345,122363.0
2016-02-25 14:20:00,117.84,117.84,117.65,117.72,63542.0,93.4425,93.4425,93.2918,93.3473,63542.0
2016-02-25 14:30:00,117.72,117.86,117.67,117.86,131792.0,93.3473,93.4583,93.3077,93.4583,131792.0
2016-02-25 14:40:00,117.85,117.87,117.82,117.86,77517.0,93.4504,93.4663,93.4266,93.4583,77517.0
2016-02-25 14:50:00,117.86,117.86,117.74,117.77,64966.0,93.4583,93.4583,93.3632,93.387,64966.0
2016-02-25 15:00:00,117.75,117.98,117.71,117.96,106335.0,93.3711,93.5535,93.3394,93.5376,106335.0
2016-02-25 15:10:00,117.96,118.14,117.95,118.04,132154.0,93.5376,93.6804,93.5297,93.6011,132154.0
2016-02-25 15:20:00,118.04,118.16,118.0,118.03,88761.0,93.6011,93.6962,93.5693,93.5931,88761.0
2016-02-25 15:30:00,118.03,118.16,117.94,118.11,130724.0,93.5931,93.6962,93.5218,93.6566,130724.0
2016-02-25 15:40:00,118.11,118.37,118.08,118.32,198254.0,93.6566,93.8627,93.6328,93.8231,198254.0
2016-02-25 15:50:00,118.32,118.5,118.32,118.41,430292.0,93.8231,93.9658,93.8231,93.8945,430292.0
2016-02-26 09:30:00,117.98,118.27,117.73,117.8,242492.0,94.2648,94.4965,94.065,94.1209,242492.0
2016-02-26 09:40:00,117.81,117.95,117.47,117.53,179725.0,94.1289,94.2408,93.8573,93.9052,179725.0
2016-02-26 09:50:00,117.51,117.75,117.44,117.5,141415.0,93.8892,94.081,93.8333,93.8812,141415.0
2016-02-26 10:00:00,117.45,117.48,117.06,117.11,141999.0,93.8413,93.8653,93.5297,93.5696,141999.0
2016-02-26 10:10:00,117.1,117.17,117.0,117.03,160433.0,93.5616,93.6176,93.4817,93.5057,160433.0
2016-02-26 10:20:00,117.03,117.12,116.81,117.07,119906.0,93.5057,93.5776,93.3299,93.5377,119906.0
2016-02-26 10:30:00,117.08,117.35,117.07,117.23,116743.0,93.5457,93.7614,93.5377,93.6655,116743.0
2016-02-26 10:40:00,117.24,117.24,116.89,117.05,129351.0,93.6735,93.6735,93.3939,93.5217,129351.0
2016-02-26 10:50:00,117.06,117.16,116.89,117.09,122693.0,93.5297,93.6096,93.3939,93.5537,122693.0
2016-02-26 11:00:00,117.08,117.2,117.05,117.08,79558.0,93.5457,93.6415,93.5217,93.5457,79558.0
2016-02-26 11:10:00,117.07,117.11,116.91,116.95,82942.0,93.5377,93.5696,93.4098,93.4418,82942.0
2016-02-26 11:20:00,116.94,116.94,116.74,116.79,98414.0,93.4338,93.4338,93.274,93.314,98414.0
2016-02-26 11:30:00,116.79,116.82,116.62,116.74,101769.0,93.314,93.3379,93.1781,93.274,101769.0
2016-02-26 11:40:00,116.73,116.74,116.5,116.71,99104.0,93.266,93.274,93.0823,93.25,99104.0
2016-02-26 11:50:00,116.73,116.74,116.6,116.6,82888.0,93.266,93.274,93.1622,93.1622,82888.0
2016-02-26 12:00:00,116.6,116.61,116.17,116.39,309630.0,93.1622,93.1701,92.8186,92.9944,309630.0
2016-02-26 12:10:00,116.39,116.64,116.39,116.58,88043.0,92.9944,93.1941,92.9944,93.1462,88043.0
2016-02-26 12:20:00,116.57,116.69,116.51,116.58,69407.0,93.1382,93.2341,93.0902,93.1462,69407.0
2016-02-26 12:30:00,116.59,116.74,116.53,116.58,54712.0,93.1542,93.274,93.1062,93.1462,54712.0
2016-02-26 12:40:00,116.59,116.87,116.59,116.84,73382.0,93.1542,93.3779,93.1542,93.3539,73382.0
2016-02-26 12:50:00,116.83,117.03,116.79,116.98,86736.0,93.3459,93.5057,93.314,93.4658,86736.0
2016-02-26 13:00:00,116.99,117.06,116.92,117.03,55857.0,93.4738,93.5297,93.4178,93.5057,55857.0
2016-02-26 13:10:00,117.03,117.11,116.99,117.11,68127.0,93.5057,93.5696,93.4738,93.5696,68127.0
2016-02-26 13:20:00,117.11,117.13,117.05,117.12,61611.0,93.5696,93.5856,93.5217,93.5776,61611.0
2016-02-26 13:30:00,117.12,117.25,117.09,117.18,64586.0,93.5776,93.6815,93.5537,93.6256,64586.0
2016-02-26 13:40:00,117.18,117.23,117.04,117.1,61163.0,93.6256,93.6655,93.5137,93.5616,61163.0
2016-02-26 13:50:00,117.11,117.27,117.03,117.27,114194.0,93.5696,93.6975,93.5057,93.6975,114194.0
2016-02-26 14:00:00,117.28,117.43,117.26,117.4,98715.0,93.7055,93.8253,93.6895,93.8013,98715.0
2016-02-26 14:10:00,117.4,117.47,117.26,117.41,75286.0,93.8013,93.8573,93.6895,93.8093,75286.0
2016-02-26 14:20:00,117.4,117.51,117.27,117.31,73121.0,93.8013,93.8892,93.6975,93.7294,73121.0
2016-02-26 14:30:00,117.3,117.34,117.0,117.02,69732.0,93.7214,93.7534,93.4817,93.4977,69732.0
2016-02-26 14:40:00,117.0,117.04,116.9,116.93,97347.0,93.4817,93.5137,93.4018,93.4258,97347.0
2016-02-26 14:50:00,116.94,117.0,116.88,116.89,62367.0,93.4338,93.4817,93.3859,93.3939,62367.0
2016-02-26 15:00:00,116.89,117.15,116.87,117.11,58237.0,93.3939,93.6016,93.3779,93.5696,58237.0
2016-02-26 15:10:00,117.11,117.15,117.02,117.11,53835.0,93.5696,93.6016,93.4977,93.5696,53835.0
2016-02-26 15:20:00,117.12,117.15,116.99,117.02,91337.0,93.5776,93.6016,93.4738,93.4977,91337.0
2016-02-26 15:30:00,117.03,117.15,117.02,117.04,130596.0,93.5057,93.6016,93.4977,93.5137,130596.0
2016-02-26 15:40:00,117.05,117.21,117.02,117.11,123566.0,93.5217,93.6495,93.4977,93.5696,123566.0
2016-02-26 15:50:00,117.12,117.15,117.0,117.04,311635.0,93.5776,93.6016,93.4817,93.5137,311635.0
2016-02-29 09:30:00,116.8,117.5,116.71,117.3,251460.0,93.322,93.8812,93.25,93.7214,251460.0
2016-02-29 09:40:00,117.32,117.53,117.05,117.48,97991.0,93.7374,93.9052,93.5217,93.8653,97991.0
2016-02-29 09:50:00,117.46,117.57,117.34,117.51,85238.0,93.8493,93.9372,93.7534,93.8892,85238.0
2016-02-29 10:00:00,117.48,117.49,117.23,117.33,74927.0,93.8653,93.8733,93.6655,93.7454,74927.0
2016-02-29 10:10:00,117.34,117.55,117.32,117.35,69875.0,93.7534,93.9212,93.7374,93.7614,69875.0
2016-02-29 10:20:00,117.34,117.6,117.26,117.48,79473.0,93.7534,93.9611,93.6895,93.8653,79473.0
2016-02-29 10:30:00,117.49,117.5,117.27,117.33,64461.0,93.8733,93.8812,93.6975,93.7454,64461.0
2016-02-29 10:40:00,117.33,117.5,117.29,117.47,88295.0,93.7454,93.8812,93.7135,93.8573,88295.0
2016-02-29 10:50:00,117.47,117.58,117.4,117.42,101762.0,93.8573,93.9452,93.8013,93.8173,101762.0
2016-02-29 11:00:00,117.43,117.47,117.26,117.27,83272.0,93.8253,93.8573,93.6895,93.6975,83272.0
2016-02-29 11:10:00,117.28,117.48,117.27,117.36,60890.0,93.7055,93.8653,93.6975,93.7694,60890.0
2016-02-29 11:20:00,117.36,117.58,117.3,117.56,83741.0,93.7694,93.9452,93.7214,93.9292,83741.0
2016-02-29 11:30:00,117.56,118.13,117.55,118.11,207549.0,93.9292,94.3846,93.9212,94.3686,207549.0
2016-02-29 11:40:00,118.1,118.19,118.07,118.11,107921.0,94.3606,94.4325,94.3367,94.3686,107921.0
2016-02-29 11:50:00,118.1,118.21,117.95,118.12,90939.0,94.3606,94.4485,94.2408,94.3766,90939.0
2016-02-29 12:00:00,118.11,118.2,118.05,118.19,75971.0,94.3686,94.4405,94.3207,94.4325,75971.0
2016-02-29 12:10:00,118.19,118.37,118.19,118.37,82231.0,94.4325,94.5764,94.4325,94.5764,82231.0
2016-02-29 12:20:00,118.36,118.36,118.04,118.1,72017.0,94.5684,94.5684,94.3127,94.3606,72017.0
2016-02-29 12:30:00,118.11,118.12,117.89,117.92,44867.0,94.3686,94.3766,94.1928,94.2168,44867.0
2016-02-29 12:40:00,117.92,118.02,117.9,117.99,36369.0,94.2168,94.2967,94.2008,94.2727,36369.0
2016-02-29 12:50:00,117.97,118.03,117.87,117.94,36130.0,94.2568,94.3047,94.1769,94.2328,36130.0
2016-02-29 13:00:00,117.96,118.0,117.85,117.9,58849.0,94.2488,94.2807,94.1609,94.2008,58849.0
2016-02-29 13:10:00,117.91,117.93,117.75,117.92,38847.0,94.2088,94.2248,94.081,94.2168,38847.0
2016-02-29 13:20:00,117.92,117.96,117.66,117.66,45137.0,94.2168,94.2488,94.0091,94.0091,45137.0
2016-02-29 13:30:00,117.66,117.78,117.62,117.76,39831.0,94.0091,94.105,93.9771,94.089,39831.0
2016-02-29 13:40:00,117.78,117.84,117.64,117.8,46151.0,94.105,94.1529,93.9931,94.1209,46151.0
2016-02-29 13:50:00,117.8,117.85,117.7,117.78,51282.0,94.1209,94.1609,94.041,94.105,51282.0
2016-02-29 14:00:00,117.79,117.8,117.5,117.52,104799.0,94.113,94.1209,93.8812,93.8972,104799.0
2016-02-29 14:10:00,117.52,117.59,117.47,117.57,62231.0,93.8972,93.9532,93.8573,93.9372,62231.0
2016-02-29 14:20:00,117.56,117.56,117.31,117.45,55006.0,93.9292,93.9292,93.7294,93.8413,55006.0
2016-02-29 14:30:00,117.45,117.54,117.33,117.51,76404.0,93.8413,93.9132,93.7454,93.8892,76404.0
2016-02-29 14:40:00,117.51,117.51,117.25,117.32,58712.0,93.8892,93.8892,93.6815,93.7374,58712.0
2016-02-29 14:50:00,117.32,117.54,117.32,117.52,82439.0,93.7374,93.9132,93.7374,93.8972,82439.0
2016-02-29 15:00:00,117.51,117.52,117.3,117.42,133988.0,93.8892,93.8972,93.7214,93.8173,133988.0
2016-02-29 15:10:00,117.42,117.46,117.18,117.4,149828.0,93.8173,93.8493,93.6256,93.8013,149828.0
2016-02-29 15:20:00,117.4,117.64,117.38,117.62,177397.0,93.8013,93.9931,93.7854,93.9771,177397.0
2016-02-29 15:30:00,117.62,117.79,117.5,117.79,209365.0,93.9771,94.113,93.8812,94.113,209365.0
2016-02-29 15:40:00,117.79,117.85,117.67,117.75,259347.0,94.113,94.1609,94.0171,94.081,259347.0
2016-02-29 15:50:00,117.74,117.75,117.18,117.18,508395.0,94.073,94.081,93.6256,93.6256,508395.0
2016-03-01 09:30:00,117.91,118.22,117.8,117.82,189172.0,94.2088,94.4565,94.1209,94.1369,189172.0
2016-03-01 09:40:00,117.83,118.11,117.77,117.99,82293.0,94.1449,94.3686,94.097,94.2727,82293.0
2016-03-01 09:50:00,117.98,118.31,117.81,118.03,135969.0,94.2648,94.5284,94.1289,94.3047,135969.0
2016-03-01 10:00:00,118.04,118.15,117.86,117.93,122884.0,94.3127,94.4006,94.1689,94.2248,122884.0
2016-03-01 10:10:00,117.94,118.1,117.86,118.04,115679.0,94.2328,94.3606,94.1689,94.3127,115679.0
2016-03-01 10:20:00,118.06,118.34,118.05,118.13,91945.0,94.3287,94.5524,94.3207,94.3846,91945.0
2016-03-01 10:30:00,118.13,118.54,118.11,118.52,146787.0,94.3846,94.7122,94.3686,94.6962,146787.0
2016-03-01 10:40:00,118.53,118.58,118.21,118.21,196671.0,94.7042,94.7442,94.4485,94.4485,196671.0
2016-03-01 10:50:00,118.21,118.49,118.21,118.28,78608.0,94.4485,94.6722,94.4485,94.5045,78608.0
2016-03-01 11:00:00,118.28,118.56,118.28,118.45,61367.0,94.5045,94.7282,94.5045,94.6403,61367.0
2016-03-01 11:10:00,118.46,118.55,118.39,118.46,95079.0,94.6483,94.7202,94.5923,94.6483,95079.0
2016-03-01 11:20:00,118.45,118.72,118.45,118.68,75301.0,94.6403,94.856,94.6403,94.8241,75301.0
2016-03-01 11:30:00,118.69,118.77,118.61,118.69,55668.0,94.832,94.896,94.7681,94.832,55668.0
2016-03-01 11:40:00,118.7,118.77,118.64,118.72,77455.0,94.84,94.896,94.7921,94.856,77455.0
2016-03-01 11:50:00,118.75,118.87,118.69,118.72,57164.0,94.88,94.9759,94.832,94.856,57164.0
2016-03-01 12:00:00,118.72,118.98,118.66,118.91,57752.0,94.856,95.0637,94.8081,95.0078,57752.0
2016-03-01 12:10:00,118.94,118.99,118.84,118.89,112432.0,95.0318,95.0717,94.9519,94.9918,112432.0
2016-03-01 12:20:00,118.91,118.96,118.84,118.84,34239.0,95.0078,95.0478,94.9519,94.9519,34239.0
2016-03-01 12:30:00,118.83,118.91,118.83,118.89,36206.0,94.9439,95.0078,94.9439,94.9918,36206.0
2016-03-01 12:40:00,118.89,119.17,118.88,119.04,106175.0,94.9918,95.2156,94.9838,95.1117,106175.0
2016-03-01 12:50:00,119.05,119.15,118.96,119.02,41938.0,95.1197,95.1996,95.0478,95.0957,41938.0
2016-03-01 13:00:00,118.99,119.09,118.91,119.09,30689.0,95.0717,95.1516,95.0078,95.1516,30689.0
2016-03-01 13:10:00,119.09,119.1,118.91,118.92,48802.0,95.1516,95.1596,95.0078,95.0158,48802.0
2016-03-01 13:20:00,118.9,119.01,118.87,118.97,35947.0,94.9998,95.0877,94.9759,95.0558,35947.0
2016-03-01 13:30:00,118.98,119.08,118.96,119.03,48531.0,95.0637,95.1436,95.0478,95.1037,48531.0
2016-03-01 13:40:00,119.03,119.19,119.01,119.17,70985.0,95.1037,95.2315,95.0877,95.2156,70985.0
2016-03-01 13:50:00,119.16,119.18,119.0,119.08,65548.0,95.2076,95.2235,95.0797,95.1436,65548.0
2016-03-01 14:00:00,119.09,119.11,118.9,118.97,146076.0,95.1516,95.1676,94.9998,95.0558,146076.0
2016-03-01 14:10:00,118.97,119.04,118.83,118.86,76461.0,95.0558,95.1117,94.9439,94.9679,76461.0
2016-03-01 14:20:00,118.87,118.94,118.75,118.89,59564.0,94.9759,95.0318,94.88,94.9918,59564.0
2016-03-01 14:30:00,118.89,118.91,118.63,118.68,69308.0,94.9918,95.0078,94.7841,94.8241,69308.0
2016-03-01 14:40:00,118.68,119.0,118.63,118.91,74012.0,94.8241,95.0797,94.7841,95.0078,74012.0
2016-03-01 14:50:00,118.9,119.05,118.89,119.03,63533.0,94.9998,95.1197,94.9918,95.1037,63533.0
2016-03-01 15:00:00,119.0,119.05,118.93,119.03,65144.0,95.0797,95.1197,95.0238,95.1037,65144.0
2016-03-01 15:10:00,119.03,119.07,118.86,118.91,115805.0,95.1037,95.1357,94.9679,95.0078,115805.0
2016-03-01 15:20:00,118.91,118.93,118.79,118.82,134988.0,95.0078,95.0238,94.9119,94.9359,134988.0
2016-03-01 15:30:00,118.82,118.84,118.63,118.63,87736.0,94.9359,94.9519,94.7841,94.7841,87736.0
2016-03-01 15:40:00,118.64,118.64,118.41,118.46,161095.0,94.7921,94.7921,94.6083,94.6483,161095.0
2016-03-01 15:50:00,118.46,118.83,118.46,118.82,282577.0,94.6483,94.9439,94.6483,94.9359,282577.0
2016-03-02 09:30:00,118.56,118.73,118.19,118.32,185284.0,94.7282,94.864,94.4325,94.5364,185284.0
2016-03-02 09:40:00,118.3,118.44,118.0,118.04,128872.0,94.5204,94.6323,94.2807,94.3127,128872.0
2016-03-02 09:50:00,118.05,118.21,117.85,118.14,58649.0,94.3207,94.4485,94.1609,94.3926,58649.0
2016-03-02 10:00:00,118.12,118.13,117.89,117.91,89459.0,94.3766,94.3846,94.1928,94.2088,89459.0
2016-03-02 10:10:00,117.94,118.2,117.92,118.08,84716.0,94.2328,94.4405,94.2168,94.3447,84716.0
2016-03-02 10:20:00,118.08,118.23,118.04,118.11,80331.0,94.3447,94.4645,94.3127,94.3686,80331.0
2016-03-02 10:30:00,118.11,118.11,117.8,117.86,125645.0,94.3686,94.3686,94.1209,94.1689,125645.0
2016-03-02 10:40:00,117.85,117.92,117.7,117.9,75169.0,94.1609,94.2168,94.041,94.2008,75169.0
2016-03-02 10:50:00,117.9,117.91,117.82,117.9,99142.0,94.2008,94.2088,94.1369,94.2008,99142.0
2016-03-02 11:00:00,117.89,118.06,117.88,117.88,123380.0,94.1928,94.3287,94.1849,94.1849,123380.0
2016-03-02 11:10:00,117.89,117.96,117.76,117.78,228017.0,94.1928,94.2488,94.089,94.105,228017.0
2016-03-02 11:20:00,117.77,117.88,117.66,117.84,84838.0,94.097,94.1849,94.0091,94.1529,84838.0
2016-03-02 11:30:00,117.85,118.13,117.8,118.13,60178.0,94.1609,94.3846,94.1209,94.3846,60178.0
2016-03-02 11:40:00,118.12,118.16,118.02,118.11,65615.0,94.3766,94.4086,94.2967,94.3686,65615.0
2016-03-02 11:50:00,118.11,118.12,117.86,117.91,100256.0,94.3686,94.3766,94.1689,94.2088,100256.0
2016-03-02 12:00:00,117.92,117.96,117.81,117.96,46511.0,94.2168,94.2488,94.1289,94.2488,46511.0
2016-03-02 12:10:00,117.96,118.02,117.87,117.99,31336.0,94.2488,94.2967,94.1769,94.2727,31336.0
2016-03-02 12:20:00,117.99,118.13,117.97,117.99,81420.0,94.2727,94.3846,94.2568,94.2727,81420.0
2016-03-02 12:30:00,117.99,118.02,117.82,117.9,76425.0,94.2727,94.2967,94.1369,94.2008,76425.0
2016-03-02 12:40:00,117.9,118.01,117.87,117.92,48482.0,94.2008,94.2887,94.1769,94.2168,48482.0
2016-03-02 12:50:00,117.92,117.94,117.79,117.92,58103.0,94.2168,94.2328,94.113,94.2168,58103.0
2016-03-02 13:00:00,117.91,117.96,117.76,117.83,119456.0,94.2088,94.2488,94.089,94.1449,119456.0
2016-03-02 13:10:00,117.83,117.98,117.81,117.85,62328.0,94.1449,94.2648,94.1289,94.1609,62328.0
2016-03-02 13:20:00,117.85,118.06,117.82,118.01,77780.0,94.1609,94.3287,94.1369,94.2887,77780.0
2016-03-02 13:30:00,117.99,118.09,117.98,117.99,45918.0,94.2727,94.3526,94.2648,94.2727,45918.0
2016-03-02 13:40:00,117.99,118.05,117.87,118.0,103202.0,94.2727,94.3207,94.1769,94.2807,103202.0
2016-03-02 13:50:00,118.0,118.12,117.83,117.85,77790.0,94.2807,94.3766,94.1449,94.1609,77790.0
2016-03-02 14:00:00,117.84,117.93,117.77,117.8,107746.0,94.1529,94.2248,94.097,94.1209,107746.0
2016-03-02 14:10:00,117.8,117.86,117.69,117.76,84662.0,94.1209,94.1689,94.0331,94.089,84662.0
2016-03-02 14:20:00,117.75,117.89,117.74,117.82,64677.0,94.081,94.1928,94.073,94.1369,64677.0
2016-03-02 14:30:00,117.82,117.97,117.8,117.95,51426.0,94.1369,94.2568,94.1209,94.2408,51426.0
2016-03-02 14:40:00,117.94,118.15,117.94,118.15,62729.0,94.2328,94.4006,94.2328,94.4006,62729.0
2016-03-02 14:50:00,118.16,118.24,118.05,118.05,120285.0,94.4086,94.4725,94.3207,94.3207,120285.0
2016-03-02 15:00:00,118.07,118.07,117.8,117.84,61534.0,94.3367,94.3367,94.1209,94.1529,61534.0
2016-03-02 15:10:00,117.85,118.08,117.82,118.06,118328.0,94.1609,94.3447,94.1369,94.3287,118328.0
2016-03-02 15:20:00,118.06,118.2,118.06,118.08,127882.0,94.3287,94.4405,94.3287,94.3447,127882.0
2016-03-02 15:30:00,118.07,118.21,118.0,118.15,99176.0,94.3367,94.4485,94.2807,94.4006,99176.0
2016-03-02 15:40:00,118.15,118.24,118.12,118.21,71598.0,94.4006,94.4725,94.3766,94.4485,71598.0
2016-03-02 15:50:00,118.21,118.55,118.19,118.47,170394.0,94.4485,94.7202,94.4325,94.6563,170394.0
2016-03-03 09:30:00,117.48,117.48,116.65,116.87,553126.0,93.8653,93.8653,93.2021,93.3779,553126.0
2016-03-03 09:40:00,116.88,116.9,116.23,116.4,476435.0,93.3859,93.4018,92.8665,93.0024,476435.0
2016-03-03 09:50:00,116.4,116.45,116.22,116.29,324073.0,93.0024,93.0423,92.8585,92.9145,324073.0
2016-03-03 10:00:00,116.34,116.43,116.22,116.22,225026.0,92.9544,93.0263,92.8585,92.8585,225026.0
2016-03-03 10:10:00,116.22,116.38,116.04,116.26,344841.0,92.8585,92.9864,92.7147,92.8905,344841.0
2016-03-03 10:20:00,116.26,116.35,116.12,116.28,259881.0,92.8905,92.9624,92.7786,92.9065,259881.0
2016-03-03 10:30:00,116.29,116.36,116.15,116.31,221162.0,92.9145,92.9704,92.8026,92.9304,221162.0
2016-03-03 10:40:00,116.31,116.34,116.17,116.29,201061.0,92.9304,92.9544,92.8186,92.9145,201061.0
2016-03-03 10:50:00,116.29,116.31,116.11,116.11,211926.0,92.9145,92.9304,92.7706,92.7706,211926.0
2016-03-03 11:00:00,116.1,116.21,115.94,115.99,288007.0,92.7627,92.8505,92.6348,92.6748,288007.0
2016-03-03 11:10:00,115.99,116.23,115.98,116.23,188557.0,92.6748,92.8665,92.6668,92.8665,188557.0
2016-03-03 11:20:00,116.21,116.29,115.84,115.85,187178.0,92.8505,92.9145,92.5549,92.5629,187178.0
2016-03-03 11:30:00,115.87,116.03,115.76,115.8,233205.0,92.5789,92.7067,92.491,92.523,233205.0
2016-03-03 11:40:00,115.81,116.15,115.71,116.09,130526.0,92.531,92.8026,92.4511,92.7547,130526.0
2016-03-03 11:50:00,116.09,116.14,115.94,115.95,115592.0,92.7547,92.7946,92.6348,92.6428,115592.0
2016-03-03 12:00:00,115.96,116.15,115.88,115.95,140236.0,92.6508,92.8026,92.5869,92.6428,140236.0
2016-03-03 12:10:00,115.95,116.09,115.83,115.9,209082.0,92.6428,92.7547,92.5469,92.6029,209082.0
2016-03-03 12:20:00,115.88,115.9,115.43,115.47,253974.0,92.5869,92.6029,92.2273,92.2593,253974.0
2016-03-03 12:30:00,115.45,115.46,115.32,115.43,194811.0,92.2433,92.2513,92.1394,92.2273,194811.0
2016-03-03 12:40:00,115.44,115.58,115.44,115.49,125435.0,92.2353,92.3472,92.2353,92.2753,125435.0
2016-03-03 12:50:00,115.5,115.66,115.47,115.65,132277.0,92.2833,92.4111,92.2593,92.4031,132277.0
2016-03-03 13:00:00,115.64,115.94,115.63,115.93,119504.0,92.3951,92.6348,92.3871,92.6268,119504.0
2016-03-03 13:10:00,115.93,115.98,115.79,115.84,175519.0,92.6268,92.6668,92.515,92.5549,175519.0
2016-03-03 13:20:00,115.84,116.0,115.83,115.92,80641.0,92.5549,92.6828,92.5469,92.6188,80641.0
2016-03-03 13:30:00,115.92,116.18,115.91,116.15,150033.0,92.6188,92.8266,92.6109,92.8026,150033.0
2016-03-03 13:40:00,116.17,116.18,115.95,116.15,152158.0,92.8186,92.8266,92.6428,92.8026,152158.0
2016-03-03 13:50:00,116.15,116.18,116.03,116.12,113478.0,92.8026,92.8266,92.7067,92.7786,113478.0
2016-03-03 14:00:00,116.12,116.2,116.09,116.15,135720.0,92.7786,92.8426,92.7547,92.8026,135720.0
2016-03-03 14:10:00,116.15,116.37,116.12,116.29,259185.0,92.8026,92.9784,92.7786,92.9145,259185.0
2016-03-03 14:20:00,116.29,116.4,116.25,116.38,207689.0,92.9145,93.0024,92.8825,92.9864,207689.0
2016-03-03 14:30:00,116.39,116.63,116.34,116.63,201731.0,92.9944,93.1861,92.9544,93.1861,201731.0
2016-03-03 14:40:00,116.65,116.8,116.56,116.79,158066.0,93.2021,93.322,93.1302,93.314,158066.0
2016-03-03 14:50:00,116.79,116.95,116.76,116.94,151596.0,93.314,93.4418,93.29,93.4338,151596.0
2016-03-03 15:00:00,116.94,117.0,116.71,116.72,142232.0,93.4338,93.4817,93.25,93.258,142232.0
2016-03-03 15:10:00,116.72,116.75,116.66,116.69,80468.0,93.258,93.282,93.2101,93.2341,80468.0
2016-03-03 15:20:00,116.69,116.71,116.61,116.61,75342.0,93.2341,93.25,93.1701,93.1701,75342.0
2016-03-03 15:30:00,116.62,116.79,116.61,116.72,107582.0,93.1781,93.314,93.1701,93.258,107582.0
2016-03-03 15:40:00,116.71,116.8,116.65,116.77,146540.0,93.25,93.322,93.2021,93.298,146540.0
2016-03-03 15:50:00,116.77,116.84,116.59,116.65,416255.0,93.298,93.3539,93.1542,93.2021,416255.0
2016-03-04 09:30:00,116.72,116.9,115.9,116.21,220094.0,93.258,93.4018,92.6029,92.8505,220094.0
2016-03-04 09:40:00,116.19,116.84,116.19,116.45,216506.0,92.8346,93.3539,92.8346,93.0423,216506.0
2016-03-04 09:50:00,116.5,116.99,116.42,116.91,141538.0,93.0823,93.4738,93.0183,93.4098,141538.0
2016-03-04 10:00:00,116.92,117.17,116.92,117.1,166715.0,93.4178,93.6176,93.4178,93.5616,166715.0
2016-03-04 10:10:00,117.14,117.15,116.72,117.01,117495.0,93.5936,93.6016,93.258,93.4897,117495.0
2016-03-04 10:20:00,117.01,117.2,116.94,117.11,108699.0,93.4897,93.6415,93.4338,93.5696,108699.0
2016-03-04 10:30:00,117.11,117.18,116.97,117.0,102178.0,93.5696,93.6256,93.4578,93.4817,102178.0
2016-03-04 10:40:00,116.98,117.18,116.94,117.11,189858.0,93.4658,93.6256,93.4338,93.5696,189858.0
2016-03-04 10:50:00,117.09,117.11,116.8,116.91,91805.0,93.5537,93.5696,93.322,93.4098,91805.0
2016-03-04 11:00:00,116.94,117.14,116.92,116.99,103774.0,93.4338,93.5936,93.4178,93.4738,103774.0
2016-03-04 11:10:00,117.0,117.25,116.98,117.03,220229.0,93.4817,93.6815,93.4658,93.5057,220229.0
2016-03-04 11:20:00,117.05,117.1,116.96,117.02,116124.0,93.5217,93.5616,93.4498,93.4977,116124.0
2016-03-04 11:30:00,117.04,117.23,116.83,116.84,85955.0,93.5137,93.6655,93.3459,93.3539,85955.0
2016-03-04 11:40:00,116.84,116.88,116.56,116.79,112801.0,93.3539,93.3859,93.1302,93.314,112801.0
2016-03-04 11:50:00,116.81,117.04,116.79,116.99,93136.0,93.3299,93.5137,93.314,93.4738,93136.0
2016-03-04 12:00:00,117.0,117.0,116.87,116.97,60521.0,93.4817,93.4817,93.3779,93.4578,60521.0
2016-03-04 12:10:00,116.97,116.98,116.84,116.84,42173.0,93.4578,93.4658,93.3539,93.3539,42173.0
2016-03-04 12:20:00,116.85,116.94,116.83,116.88,73010.0,93.3619,93.4338,93.3459,93.3859,73010.0
2016-03-04 12:30:00,116.9,117.0,116.88,116.95,48555.0,93.4018,93.4817,93.3859,93.4418,48555.0
2016-03-04 12:40:00,116.95,117.02,116.89,116.98,62368.0,93.4418,93.4977,93.3939,93.4658,62368.0
2016-03-04 12:50:00,116.97,117.17,116.95,117.07,76713.0,93.4578,93.6176,93.4418,93.5377,76713.0
2016-03-04 13:00:00,117.07,117.18,116.99,117.06,77253.0,93.5377,93.6256,93.4738,93.5297,77253.0
2016-03-04 13:10:00,117.05,117.05,116.94,117.01,52829.0,93.5217,93.5217,93.4338,93.4897,52829.0
2016-03-04 13:20:00,117.0,117.14,116.94,117.11,63690.0,93.4817,93.5936,93.4338,93.5696,63690.0
2016-03-04 13:30:00,117.12,117.18,117.04,117.17,44292.0,93.5776,93.6256,93.5137,93.6176,44292.0
2016-03-04 13:40:00,117.16,117.26,117.11,117.12,69124.0,93.6096,93.6895,93.5696,93.5776,69124.0
2016-03-04 13:50:00,117.12,117.26,117.12,117.24,125386.0,93.5776,93.6895,93.5776,93.6735,125386.0
2016-03-04 14:00:00,117.25,117.45,117.21,117.4,79598.0,93.6815,93.8413,93.6495,93.8013,79598.0
2016-03-04 14:10:00,117.42,117.43,117.3,117.32,95946.0,93.8173,93.8253,93.7214,93.7374,95946.0
2016-03-04 14:20:00,117.31,117.4,117.23,117.23,82018.0,93.7294,93.8013,93.6655,93.6655,82018.0
2016-03-04 14:30:00,117.22,117.23,117.05,117.2,83848.0,93.6575,93.6655,93.5217,93.6415,83848.0
2016-03-04 14:40:00,117.21,117.28,117.07,117.28,87210.0,93.6495,93.7055,93.5377,93.7055,87210.0
2016-03-04 14:50:00,117.28,117.32,117.12,117.13,142929.0,93.7055,93.7374,93.5776,93.5856,142929.0
2016-03-04 15:00:00,117.13,117.17,116.91,117.17,122597.0,93.5856,93.6176,93.4098,93.6176,122597.0
2016-03-04 15:10:00,117.19,117.29,117.08,117.28,72499.0,93.6336,93.7135,93.5457,93.7055,72499.0
2016-03-04 15:20:00,117.27,117.33,117.09,117.09,139651.0,93.6975,93.7454,93.5537,93.5537,139651.0
2016-03-04 15:30:00,117.11,117.22,117.03,117.19,129455.0,93.5696,93.6575,93.5057,93.6336,129455.0
2016-03-04 15:40:00,117.19,117.3,117.05,117.17,199546.0,93.6336,93.7214,93.5217,93.6176,199546.0
2016-03-04 15:50:00,117.17,117.26,116.98,117.15,528892.0,93.6176,93.6895,93.4658,93.6016,528892.0
2016-03-07 09:30:00,117.03,117.06,116.36,116.51,318834.0,93.5057,93.5297,92.9704,93.0902,318834.0
2016-03-07 09:40:00,116.51,116.67,116.43,116.65,127992.0,93.0902,93.2181,93.0263,93.2021,127992.0
2016-03-07 09:50:00,116.65,116.74,116.51,116.52,137680.0,93.2021,93.274,93.0902,93.0982,137680.0
2016-03-07 10:00:00,116.54,116.67,116.46,116.51,95249.0,93.1142,93.2181,93.0503,93.0902,95249.0
2016-03-07 10:10:00,116.52,116.66,116.48,116.56,129987.0,93.0982,93.2101,93.0663,93.1302,129987.0
2016-03-07 10:20:00,116.56,116.59,116.3,116.33,107962.0,93.1302,93.1542,92.9225,92.9464,107962.0
2016-03-07 10:30:00,116.33,116.44,116.12,116.41,127294.0,92.9464,93.0343,92.7786,93.0103,127294.0
2016-03-07 10:40:00,116.42,116.71,116.4,116.63,109763.0,93.0183,93.25,93.0024,93.1861,109763.0
2016-03-07 10:50:00,116.63,116.76,116.57,116.66,151411.0,93.1861,93.29,93.1382,93.2101,151411.0
2016-03-07 11:00:00,116.65,116.72,116.55,116.69,169931.0,93.2021,93.258,93.1222,93.2341,169931.0
2016-03-07 11:10:00,116.7,116.82,116.62,116.82,97479.0,93.2421,93.3379,93.1781,93.3379,97479.0
2016-03-07 11:20:00,116.84,117.14,116.84,117.09,111006.0,93.3539,93.5936,93.3539,93.5537,111006.0
2016-03-07 11:30:00,117.09,117.48,116.92,117.48,130344.0,93.5537,93.8653,93.4178,93.8653,130344.0
2016-03-07 11:40:00,117.46,117.57,117.22,117.25,143808.0,93.8493,93.9372,93.6575,93.6815,143808.0
2016-03-07 11:50:00,117.24,117.28,117.1,117.15,71076.0,93.6735,93.7055,93.5616,93.6016,71076.0
2016-03-07 12:00:00,117.15,117.17,117.01,117.02,51215.0,93.6016,93.6176,93.4897,93.4977,51215.0
2016-03-07 12:10:00,117.02,117.04,116.77,116.86,111874.0,93.4977,93.5137,93.298,93.3699,111874.0
2016-03-07 12:20:00,116.87,116.88,116.77,116.78,91815.0,93.3779,93.3859,93.298,93.306,91815.0
2016-03-07 12:30:00,116.78,116.94,116.77,116.85,65065.0,93.306,93.4338,93.298,93.3619,65065.0
2016-03-07 12:40:00,116.85,116.91,116.81,116.9,73847.0,93.3619,93.4098,93.3299,93.4018,73847.0
2016-03-07 12:50:00,116.89,117.05,116.89,116.92,61432.0,93.3939,93.5217,93.3939,93.4178,61432.0
2016-03-07 13:00:00,116.91,117.01,116.91,116.99,94463.0,93.4098,93.4897,93.4098,93.4738,94463.0
2016-03-07 13:10:00,116.99,117.13,116.97,117.0,110151.0,93.4738,93.5856,93.4578,93.4817,110151.0
2016-03-07 13:20:00,117.0,117.0,116.86,116.88,50678.0,93.4817,93.4817,93.3699,93.3859,50678.0
2016-03-07 13:30:00,116.9,116.92,116.79,116.84,84034.0,93.4018,93.4178,93.314,93.3539,84034.0
2016-03-07 13:40:00,116.84,116.86,116.71,116.73,90500.0,93.3539,93.3699,93.25,93.266,90500.0
2016-03-07 13:50:00,116.71,116.88,116.7,116.78,84459.0,93.25,93.3859,93.2421,93.306,84459.0
2016-03-07 14:00:00,116.78,116.85,116.71,116.81,82446.0,93.306,93.3619,93.25,93.3299,82446.0
2016-03-07 14:10:00,116.81,116.92,116.79,116.88,80353.0,93.3299,93.4178,93.314,93.3859,80353.0
2016-03-07 14:20:00,116.87,116.97,116.86,116.91,76156.0,93.3779,93.4578,93.3699,93.4098,76156.0
2016-03-07 14:30:00,116.91,116.98,116.73,116.76,154809.0,93.4098,93.4658,93.266,93.29,154809.0
2016-03-07 14:40:00,116.77,116.78,116.67,116.76,132554.0,93.298,93.306,93.2181,93.29,132554.0
2016-03-07 14:50:00,116.75,116.81,116.67,116.67,100468.0,93.282,93.3299,93.2181,93.2181,100468.0
2016-03-07 15:00:00,116.67,116.67,116.47,116.49,103603.0,93.2181,93.2181,93.0583,93.0743,103603.0
2016-03-07 15:10:00,116.49,116.8,116.48,116.79,170850.0,93.0743,93.322,93.0663,93.314,170850.0
2016-03-07 15:20:00,116.79,117.11,116.76,117.09,268008.0,93.314,93.5696,93.29,93.5537,268008.0
2016-03-07 15:30:00,117.09,117.16,116.95,117.14,164273.0,93.5537,93.6096,93.4418,93.5936,164273.0
2016-03-07 15:40:00,117.14,117.14,116.92,116.97,197869.0,93.5936,93.5936,93.4178,93.4578,197869.0
2016-03-07 15:50:00,116.98,117.13,116.95,117.12,375929.0,93.4658,93.5856,93.4418,93.5776,375929.0
2016-03-08 09:30:00,116.21,116.9,116.21,116.75,202360.0,92.8505,93.4018,92.8505,93.282,202360.0
2016-03-08 09:40:00,116.72,117.24,116.64,117.19,159000.0,93.258,93.6735,93.1941,93.6336,159000.0
2016-03-08 09:50:00,117.2,117.53,117.15,117.26,168153.0,93.6415,93.9052,93.6016,93.6895,168153.0
2016-03-08 10:00:00,117.27,117.5,117.16,117.16,133097.0,93.6975,93.8812,93.6096,93.6096,133097.0
2016-03-08 10:10:00,117.16,117.44,117.14,117.39,129437.0,93.6096,93.8333,93.5936,93.7934,129437.0
2016-03-08 10:20:00,117.38,117.52,117.24,117.34,99416.0,93.7854,93.8972,93.6735,93.7534,99416.0
2016-03-08 10:30:00,117.31,117.87,117.26,117.83,124229.0,93.7294,94.1769,93.6895,94.1449,124229.0
2016-03-08 10:40:00,117.83,117.85,117.56,117.68,122344.0,94.1449,94.1609,93.9292,94.0251,122344.0
2016-03-08 10:50:00,117.67,117.95,117.63,117.95,99818.0,94.0171,94.2408,93.9851,94.2408,99818.0
2016-03-08 11:00:00,117.95,118.34,117.92,118.21,164810.0,94.2408,94.5524,94.2168,94.4485,164810.0
2016-03-08 11:10:00,118.19,118.35,118.19,118.27,269912.0,94.4325,94.5604,94.4325,94.4965,269912.0
2016-03-08 11:20:00,118.26,118.53,118.25,118.48,159114.0,94.4885,94.7042,94.4805,94.6643,159114.0
2016-03-08 11:30:00,118.47,118.59,118.43,118.46,164471.0,94.6563,94.7521,94.6243,94.6483,164471.0
2016-03-08 11:40:00,118.47,118.68,118.44,118.53,123080.0,94.6563,94.8241,94.6323,94.7042,123080.0
2016-03-08 11:50:00,118.55,118.93,118.55,118.85,105792.0,94.7202,95.0238,94.7202,94.9599,105792.0
2016-03-08 12:00:00,118.84,119.08,118.75,118.92,162774.0,94.9519,95.1436,94.88,95.0158,162774.0
2016-03-08 12:10:00,118.94,118.97,118.81,118.81,71750.0,95.0318,95.0558,94.9279,94.9279,71750.0
2016-03-08 12:20:00,118.82,118.82,118.64,118.64,64117.0,94.9359,94.9359,94.7921,94.7921,64117.0
2016-03-08 12:30:00,118.65,118.69,118.5,118.55,105829.0,94.8001,94.832,94.6802,94.7202,105829.0
2016-03-08 12:40:00,118.56,118.56,118.37,118.46,64983.0,94.7282,94.7282,94.5764,94.6483,64983.0
2016-03-08 12:50:00,118.46,118.52,118.36,118.5,85712.0,94.6483,94.6962,94.5684,94.6802,85712.0
2016-03-08 13:00:00,118.5,118.76,118.5,118.72,68521.0,94.6802,94.888,94.6802,94.856,68521.0
2016-03-08 13:10:00,118.73,118.82,118.62,118.75,63489.0,94.864,94.9359,94.7761,94.88,63489.0
2016-03-08 13:20:00,118.74,118.88,118.7,118.88,57159.0,94.872,94.9838,94.84,94.9838,57159.0
2016-03-08 13:30:00,118.88,118.98,118.86,118.94,64559.0,94.9838,95.0637,94.9679,95.0318,64559.0
2016-03-08 13:40:00,118.94,119.0,118.91,118.93,75030.0,95.0318,95.0797,95.0078,95.0238,75030.0
2016-03-08 13:50:00,118.93,118.93,118.64,118.64,51107.0,95.0238,95.0238,94.7921,94.7921,51107.0
2016-03-08 14:00:00,118.65,118.74,118.55,118.64,77825.0,94.8001,94.872,94.7202,94.7921,77825.0
2016-03-08 14:10:00,118.64,118.77,118.48,118.53,82947.0,94.7921,94.896,94.6643,94.7042,82947.0
2016-03-08 14:20:00,118.54,118.58,118.38,118.44,83109.0,94.7122,94.7442,94.5844,94.6323,83109.0
2016-03-08 14:30:00,118.45,118.45,118.28,118.31,75045.0,94.6403,94.6403,94.5045,94.5284,75045.0
2016-03-08 14:40:00,118.31,118.48,118.25,118.38,117822.0,94.5284,94.6643,94.4805,94.5844,117822.0
2016-03-08 14:50:00,118.39,118.46,118.27,118.39,83997.0,94.5923,94.6483,94.4965,94.5923,83997.0
2016-03-08 15:00:00,118.38,118.44,118.27,118.41,159293.0,94.5844,94.6323,94.4965,94.6083,159293.0
2016-03-08 15:10:00,118.42,118.54,118.36,118.52,112919.0,94.6163,94.7122,94.5684,94.6962,112919.0
2016-03-08 15:20:00,118.52,118.67,118.46,118.46,133254.0,94.6962,94.8161,94.6483,94.6483,133254.0
2016-03-08 15:30:00,118.45,118.58,118.44,118.49,128786.0,94.6403,94.7442,94.6323,94.6722,128786.0
2016-03-08 15:40:00,118.49,118.67,118.41,118.67,272075.0,94.6722,94.8161,94.6083,94.8161,272075.0
2016-03-08 15:50:00,118.64,118.65,118.25,118.42,459248.0,94.7921,94.8001,94.4805,94.6163,459248.0
2016-03-09 09:30:00,119.24,119.6,118.98,119.45,210324.0,95.2715,95.5591,95.0637,95.4393,210324.0
2016-03-09 09:40:00,119.43,120.2,119.42,119.91,396108.0,95.4233,96.0385,95.4153,95.8068,396108.0
2016-03-09 09:50:00,119.93,119.93,119.5,119.53,226417.0,95.8228,95.8228,95.4792,95.5032,226417.0
2016-03-09 10:00:00,119.53,119.53,119.17,119.17,283200.0,95.5032,95.5032,95.2156,95.2156,283200.0
2016-03-09 10:10:00,119.16,119.17,118.85,118.9,164772.0,95.2076,95.2156,94.9599,94.9998,164772.0
2016-03-09 10:20:00,118.91,119.02,118.83,118.96,83217.0,95.0078,95.0957,94.9439,95.0478,83217.0
2016-03-09 10:30:00,118.96,119.4,118.72,119.39,147016.0,95.0478,95.3993,94.856,95.3913,147016.0
2016-03-09 10:40:00,119.39,119.43,119.0,119.0,89102.0,95.3913,95.4233,95.0797,95.0797,89102.0
2016-03-09 10:50:00,119.0,119.0,118.46,118.58,114253.0,95.0797,95.0797,94.6483,94.7442,114253.0
2016-03-09 11:00:00,118.57,118.93,118.51,118.92,138698.0,94.7362,95.0238,94.6882,95.0158,138698.0
2016-03-09 11:10:00,118.92,118.97,118.68,118.91,82165.0,95.0158,95.0558,94.8241,95.0078,82165.0
2016-03-09 11:20:00,118.93,119.01,118.84,118.98,116139.0,95.0238,95.0877,94.9519,95.0637,116139.0
2016-03-09 11:30:00,118.98,119.42,118.98,119.36,159707.0,95.0637,95.4153,95.0637,95.3674,159707.0
2016-03-09 11:40:00,119.36,119.36,118.95,118.99,142659.0,95.3674,95.3674,95.0398,95.0717,142659.0
2016-03-09 11:50:00,118.98,119.22,118.92,119.16,108692.0,95.0637,95.2555,95.0158,95.2076,108692.0
2016-03-09 12:00:00,119.15,119.27,119.08,119.27,84678.0,95.1996,95.2955,95.1436,95.2955,84678.0
2016-03-09 12:10:00,119.27,119.31,119.13,119.19,80965.0,95.2955,95.3274,95.1836,95.2315,80965.0
2016-03-09 12:20:00,119.21,119.46,119.19,119.24,83060.0,95.2475,95.4473,95.2315,95.2715,83060.0
2016-03-09 12:30:00,119.25,119.28,119.08,119.26,85928.0,95.2795,95.3034,95.1436,95.2875,85928.0
2016-03-09 12:40:00,119.25,119.32,119.13,119.2,72106.0,95.2795,95.3354,95.1836,95.2395,72106.0
2016-03-09 12:50:00,119.18,119.45,119.15,119.31,90767.0,95.2235,95.4393,95.1996,95.3274,90767.0
2016-03-09 13:00:00,119.3,119.39,119.25,119.29,70154.0,95.3194,95.3913,95.2795,95.3114,70154.0
2016-03-09 13:10:00,119.29,119.39,119.22,119.24,51567.0,95.3114,95.3913,95.2555,95.2715,51567.0
2016-03-09 13:20:00,119.24,119.37,119.17,119.31,63737.0,95.2715,95.3754,95.2156,95.3274,63737.0
2016-03-09 13:30:00,119.31,119.52,119.3,119.48,65007.0,95.3274,95.4952,95.3194,95.4632,65007.0
2016-03-09 13:40:00,119.48,119.62,119.3,119.61,73600.0,95.4632,95.5751,95.3194,95.5671,73600.0
2016-03-09 13:50:00,119.62,119.8,119.53,119.69,115364.0,95.5751,95.7189,95.5032,95.631,115364.0
2016-03-09 14:00:00,119.69,119.88,119.65,119.86,133547.0,95.631,95.7828,95.5991,95.7669,133547.0
2016-03-09 14:10:00,119.86,119.93,119.85,119.9,109606.0,95.7669,95.8228,95.7589,95.7988,109606.0
2016-03-09 14:20:00,119.91,119.91,119.76,119.91,98044.0,95.8068,95.8068,95.687,95.8068,98044.0
2016-03-09 14:30:00,119.9,119.91,119.61,119.73,128064.0,95.7988,95.8068,95.5671,95.663,128064.0
2016-03-09 14:40:00,119.73,119.82,119.67,119.79,74437.0,95.663,95.7349,95.6151,95.7109,74437.0
2016-03-09 14:50:00,119.78,119.84,119.49,119.51,158357.0,95.7029,95.7509,95.4712,95.4872,158357.0
2016-03-09 15:00:00,119.49,119.59,119.37,119.38,236057.0,95.4712,95.5511,95.3754,95.3833,236057.0
2016-03-09 15:10:00,119.37,119.47,119.31,119.4,175661.0,95.3754,95.4553,95.3274,95.3993,175661.0
2016-03-09 15:20:00,119.4,119.66,119.39,119.64,152889.0,95.3993,95.6071,95.3913,95.5911,152889.0
2016-03-09 15:30:00,119.64,119.73,119.49,119.56,199724.0,95.5911,95.663,95.4712,95.5272,199724.0
2016-03-09 15:40:00,119.55,119.66,119.42,119.45,228776.0,95.5192,95.6071,95.4153,95.4393,228776.0
2016-03-09 15:50:00,119.46,119.64,119.41,119.64,388438.0,95.4473,95.5911,95.4073,95.5911,388438.0
2016-03-10 09:30:00,119.91,120.86,119.91,120.76,301713.0,95.8068,96.5658,95.8068,96.4859,301713.0
2016-03-10 09:40:00,120.76,120.78,120.31,120.42,117421.0,96.4859,96.5019,96.1264,96.2143,117421.0
2016-03-10 09:50:00,120.41,120.72,120.23,120.62,196876.0,96.2063,96.454,96.0625,96.3741,196876.0
2016-03-10 10:00:00,120.64,120.67,120.34,120.56,669628.0,96.3901,96.414,96.1504,96.3262,669628.0
2016-03-10 10:10:00,120.53,120.72,120.43,120.63,143675.0,96.3022,96.454,96.2223,96.3821,143675.0
2016-03-10 10:20:00,120.63,120.67,120.36,120.45,191104.0,96.3821,96.414,96.1664,96.2383,191104.0
2016-03-10 10:30:00,120.45,120.45,119.66,119.84,156569.0,96.2383,96.2383,95.6071,95.7509,156569.0
2016-03-10 10:40:00,119.84,120.3,119.78,120.04,122259.0,95.7509,96.1184,95.7029,95.9107,122259.0
2016-03-10 10:50:00,120.03,120.23,119.98,120.07,110027.0,95.9027,96.0625,95.8627,95.9346,110027.0
2016-03-10 11:00:00,120.05,120.15,119.73,120.11,169678.0,95.9187,95.9986,95.663,95.9666,169678.0
2016-03-10 11:10:00,120.11,120.19,119.66,119.69,132609.0,95.9666,96.0305,95.6071,95.631,132609.0
2016-03-10 11:20:00,119.66,119.75,119.35,119.62,129126.0,95.6071,95.679,95.3594,95.5751,129126.0
2016-03-10 11:30:00,119.6,119.85,119.34,119.77,155126.0,95.5591,95.7589,95.3514,95.6949,155126.0
2016-03-10 11:40:00,119.75,119.77,119.49,119.63,78787.0,95.679,95.6949,95.4712,95.5831,78787.0
2016-03-10 11:50:00,119.63,119.75,119.42,119.42,89413.0,95.5831,95.679,95.4153,95.4153,89413.0
2016-03-10 12:00:00,119.42,119.68,119.41,119.48,83206.0,95.4153,95.623,95.4073,95.4632,83206.0
2016-03-10 12:10:00,119.48,119.62,119.43,119.51,61444.0,95.4632,95.5751,95.4233,95.4872,61444.0
2016-03-10 12:20:00,119.56,119.66,119.44,119.55,108488.0,95.5272,95.6071,95.4313,95.5192,108488.0
2016-03-10 12:30:00,119.55,119.56,118.98,119.13,102038.0,95.5192,95.5272,95.0637,95.1836,102038.0
2016-03-10 12:40:00,119.11,119.25,118.66,119.12,118279.0,95.1676,95.2795,94.8081,95.1756,118279.0
2016-03-10 12:50:00,119.12,119.32,119.01,119.27,74561.0,95.1756,95.3354,95.0877,95.2955,74561.0
2016-03-10 13:00:00,119.25,119.36,118.92,118.96,58171.0,95.2795,95.3674,95.0158,95.0478,58171.0
2016-03-10 13:10:00,118.94,119.26,118.92,119.25,69207.0,95.0318,95.2875,95.0158,95.2795,69207.0
2016-03-10 13:20:00,119.24,119.47,119.19,119.38,64270.0,95.2715,95.4553,95.2315,95.3833,64270.0
2016-03-10 13:30:00,119.37,119.37,119.1,119.27,67225.0,95.3754,95.3754,95.1596,95.2955,67225.0
2016-03-10 13:40:00,119.27,119.29,119.1,119.24,76908.0,95.2955,95.3114,95.1596,95.2715,76908.0
2016-03-10 13:50:00,119.24,119.45,119.09,119.09,61103.0,95.2715,95.4393,95.1516,95.1516,61103.0
2016-03-10 14:00:00,119.11,119.2,118.98,119.02,66989.0,95.1676,95.2395,95.0637,95.0957,66989.0
2016-03-10 14:10:00,119.02,119.19,119.0,119.19,54669.0,95.0957,95.2315,95.0797,95.2315,54669.0
2016-03-10 14:20:00,119.19,119.35,119.07,119.28,87646.0,95.2315,95.3594,95.1357,95.3034,87646.0
2016-03-10 14:30:00,119.28,119.39,119.21,119.3,71302.0,95.3034,95.3913,95.2475,95.3194,71302.0
2016-03-10 14:40:00,119.29,119.7,119.29,119.64,84818.0,95.3114,95.639,95.3114,95.5911,84818.0
2016-03-10 14:50:00,119.64,119.72,119.52,119.56,56150.0,95.5911,95.655,95.4952,95.5272,56150.0
2016-03-10 15:00:00,119.56,119.63,119.4,119.56,93071.0,95.5272,95.5831,95.3993,95.5272,93071.0
2016-03-10 15:10:00,119.57,119.83,119.45,119.75,125300.0,95.5352,95.7429,95.4393,95.679,125300.0
2016-03-10 15:20:00,119.74,119.97,119.57,119.92,114489.0,95.671,95.8547,95.5352,95.8148,114489.0
2016-03-10 15:30:00,119.91,119.97,119.71,119.73,135430.0,95.8068,95.8547,95.647,95.663,135430.0
2016-03-10 15:40:00,119.74,119.92,119.64,119.79,207984.0,95.671,95.8148,95.5911,95.7109,207984.0
2016-03-10 15:50:00,119.8,120.04,119.74,120.03,324781.0,95.7189,95.9107,95.671,95.9027,324781.0
2016-03-11 09:30:00,120.49,120.79,120.36,120.48,241322.0,96.2702,96.5099,96.1664,96.2622,241322.0
2016-03-11 09:40:00,120.48,121.27,120.44,121.1,206540.0,96.2622,96.8934,96.2303,96.7576,206540.0
2016-03-11 09:50:00,121.12,121.58,121.1,121.47,185860.0,96.7736,97.1411,96.7576,97.0532,185860.0
2016-03-11 10:00:00,121.49,121.53,121.14,121.17,187982.0,97.0692,97.1012,96.7896,96.8135,187982.0
2016-03-11 10:10:00,121.18,121.3,121.06,121.14,158557.0,96.8215,96.9174,96.7256,96.7896,158557.0
2016-03-11 10:20:00,121.14,121.35,121.04,121.31,146717.0,96.7896,96.9574,96.7097,96.9254,146717.0
2016-03-11 10:30:00,121.32,121.38,121.25,121.26,138512.0,96.9334,96.9813,96.8775,96.8854,138512.0
2016-03-11 10:40:00,121.27,121.64,121.25,121.45,161137.0,96.8934,97.1891,96.8775,97.0373,161137.0
2016-03-11 10:50:00,121.45,121.65,121.36,121.62,136284.0,97.0373,97.197,96.9653,97.1731,136284.0
2016-03-11 11:00:00,121.61,121.73,121.46,121.69,142881.0,97.1651,97.261,97.0452,97.229,142881.0
2016-03-11 11:10:00,121.69,121.81,121.67,121.8,171378.0,97.229,97.3249,97.213,97.3169,171378.0
2016-03-11 11:20:00,121.8,121.85,121.72,121.83,151390.0,97.3169,97.3568,97.253,97.3409,151390.0
2016-03-11 11:30:00,121.84,122.0,121.84,121.96,121463.0,97.3489,97.4767,97.3489,97.4447,121463.0
2016-03-11 11:40:00,121.96,122.01,121.88,121.9,145885.0,97.4447,97.4847,97.3808,97.3968,145885.0
2016-03-11 11:50:00,121.9,121.91,121.78,121.81,124561.0,97.3968,97.4048,97.3009,97.3249,124561.0
2016-03-11 12:00:00,121.81,121.98,121.8,121.92,106877.0,97.3249,97.4607,97.3169,97.4128,106877.0
2016-03-11 12:10:00,121.92,121.96,121.88,121.93,80780.0,97.4128,97.4447,97.3808,97.4208,80780.0
2016-03-11 12:20:00,121.94,121.95,121.85,121.88,64699.0,97.4288,97.4367,97.3568,97.3808,64699.0
2016-03-11 12:30:00,121.87,121.96,121.87,121.91,88006.0,97.3728,97.4447,97.3728,97.4048,88006.0
2016-03-11 12:40:00,121.91,121.97,121.89,121.94,79103.0,97.4048,97.4527,97.3888,97.4288,79103.0
2016-03-11 12:50:00,121.94,121.94,121.83,121.88,57361.0,97.4288,97.4288,97.3409,97.3808,57361.0
2016-03-11 13:00:00,121.87,121.91,121.69,121.71,86008.0,97.3728,97.4048,97.229,97.245,86008.0
2016-03-11 13:10:00,121.7,121.71,121.56,121.65,96556.0,97.237,97.245,97.1251,97.197,96556.0
2016-03-11 13:20:00,121.66,121.68,121.45,121.45,65290.0,97.205,97.221,97.0373,97.0373,65290.0
2016-03-11 13:30:00,121.45,121.46,121.29,121.32,75838.0,97.0373,97.0452,96.9094,96.9334,75838.0
2016-03-11 13:40:00,121.32,121.34,121.24,121.34,76979.0,96.9334,96.9494,96.8695,96.9494,76979.0
2016-03-11 13:50:00,121.33,121.46,121.29,121.45,146952.0,96.9414,97.0452,96.9094,97.0373,146952.0
2016-03-11 14:00:00,121.46,121.47,121.34,121.36,47337.0,97.0452,97.0532,96.9494,96.9653,47337.0
2016-03-11 14:10:00,121.37,121.41,121.21,121.24,113701.0,96.9733,97.0053,96.8455,96.8695,113701.0
2016-03-11 14:20:00,121.22,121.26,121.15,121.23,65519.0,96.8535,96.8854,96.7976,96.8615,65519.0
2016-03-11 14:30:00,121.23,121.26,121.1,121.12,76700.0,96.8615,96.8854,96.7576,96.7736,76700.0
2016-03-11 14:40:00,121.12,121.25,121.03,121.2,145759.0,96.7736,96.8775,96.7017,96.8375,145759.0
2016-03-11 14:50:00,121.21,121.28,121.16,121.16,114889.0,96.8455,96.9014,96.8055,96.8055,114889.0
2016-03-11 15:00:00,121.16,121.32,121.1,121.31,90719.0,96.8055,96.9334,96.7576,96.9254,90719.0
2016-03-11 15:10:00,121.3,121.42,121.21,121.4,153022.0,96.9174,97.0133,96.8455,96.9973,153022.0
2016-03-11 15:20:00,121.41,121.5,121.36,121.46,231783.0,97.0053,97.0772,96.9653,97.0452,231783.0
2016-03-11 15:30:00,121.46,121.47,121.37,121.47,148468.0,97.0452,97.0532,96.9733,97.0532,148468.0
2016-03-11 15:40:00,121.48,121.61,121.42,121.58,209672.0,97.0612,97.1651,97.0133,97.1411,209672.0
2016-03-11 15:50:00,121.59,121.6,121.43,121.51,335696.0,97.1491,97.1571,97.0213,97.0852,335696.0
2016-03-14 09:30:00,121.77,122.95,121.45,122.92,275042.0,97.2929,98.2357,97.0373,98.2118,275042.0
2016-03-14 09:40:00,122.92,123.15,122.34,122.73,236347.0,98.2118,98.3955,97.7484,98.06,236347.0
2016-03-14 09:50:00,122.71,123.26,122.69,123.09,226332.0,98.044,98.4834,98.028,98.3476,226332.0
2016-03-14 10:00:00,123.08,123.21,123.04,123.15,163048.0,98.3396,98.4435,98.3076,98.3955,163048.0
2016-03-14 10:10:00,123.13,123.49,123.13,123.35,142611.0,98.3796,98.6672,98.3796,98.5553,142611.0
2016-03-14 10:20:00,123.37,123.37,122.98,123.17,150386.0,98.5713,98.5713,98.2597,98.4115,150386.0
2016-03-14 10:30:00,123.17,123.18,122.92,123.11,124451.0,98.4115,98.4195,98.2118,98.3636,124451.0
2016-03-14 10:40:00,123.11,123.35,123.04,123.28,114649.0,98.3636,98.5553,98.3076,98.4994,114649.0
2016-03-14 10:50:00,123.27,123.32,123.03,123.07,116492.0,98.4914,98.5314,98.2997,98.3316,116492.0
2016-03-14 11:00:00,123.09,123.26,123.02,123.2,97752.0,98.3476,98.4834,98.2917,98.4355,97752.0
2016-03-14 11:10:00,123.23,123.4,123.19,123.38,92860.0,98.4595,98.5953,98.4275,98.5793,92860.0
2016-03-14 11:20:00,123.38,123.42,123.29,123.33,81755.0,98.5793,98.6113,98.5074,98.5394,81755.0
2016-03-14 11:30:00,123.32,123.34,123.13,123.19,92677.0,98.5314,98.5473,98.3796,98.4275,92677.0
2016-03-14 11:40:00,123.19,123.3,123.15,123.19,83035.0,98.4275,98.5154,98.3955,98.4275,83035.0
2016-03-14 11:50:00,123.19,123.25,123.0,123.08,59643.0,98.4275,98.4754,98.2757,98.3396,59643.0
2016-03-14 12:00:00,123.09,123.1,122.95,123.1,63815.0,98.3476,98.3556,98.2357,98.3556,63815.0
2016-03-14 12:10:00,123.12,123.21,123.08,123.21,61554.0,98.3716,98.4435,98.3396,98.4435,61554.0
2016-03-14 12:20:00,123.21,123.32,123.19,123.24,71086.0,98.4435,98.5314,98.4275,98.4674,71086.0
2016-03-14 12:30:00,123.25,123.34,123.23,123.31,48607.0,98.4754,98.5473,98.4595,98.5234,48607.0
2016-03-14 12:40:00,123.3,123.3,123.04,123.04,50137.0,98.5154,98.5154,98.3076,98.3076,50137.0
2016-03-14 12:50:00,123.05,123.1,123.02,123.08,50690.0,98.3156,98.3556,98.2917,98.3396,50690.0
2016-03-14 13:00:00,123.09,123.14,122.99,123.01,72893.0,98.3476,98.3875,98.2677,98.2837,72893.0
2016-03-14 13:10:00,123.01,123.02,122.91,122.94,45218.0,98.2837,98.2917,98.2038,98.2277,45218.0
2016-03-14 13:20:00,122.93,122.97,122.85,122.87,43542.0,98.2198,98.2517,98.1558,98.1718,43542.0
2016-03-14 13:30:00,122.85,123.0,122.85,122.95,52789.0,98.1558,98.2757,98.1558,98.2357,52789.0
2016-03-14 13:40:00,122.96,123.03,122.94,122.99,67480.0,98.2437,98.2997,98.2277,98.2677,67480.0
2016-03-14 13:50:00,122.98,123.03,122.94,122.99,47923.0,98.2597,98.2997,98.2277,98.2677,47923.0
2016-03-14 14:00:00,122.99,123.0,122.86,122.86,94133.0,98.2677,98.2757,98.1638,98.1638,94133.0
2016-03-14 14:10:00,122.86,122.87,122.72,122.74,74890.0,98.1638,98.1718,98.052,98.0679,74890.0
2016-03-14 14:20:00,122.74,122.88,122.7,122.87,80361.0,98.0679,98.1798,98.036,98.1718,80361.0
2016-03-14 14:30:00,122.86,123.0,122.86,122.93,94092.0,98.1638,98.2757,98.1638,98.2198,94092.0
2016-03-14 14:40:00,122.92,123.0,122.91,123.0,79837.0,98.2118,98.2757,98.2038,98.2757,79837.0
2016-03-14 14:50:00,123.0,123.12,122.97,123.07,109121.0,98.2757,98.3716,98.2517,98.3316,109121.0
2016-03-14 15:00:00,123.07,123.08,123.01,123.03,88630.0,98.3316,98.3396,98.2837,98.2997,88630.0
2016-03-14 15:10:00,123.02,123.11,122.99,123.04,103827.0,98.2917,98.3636,98.2677,98.3076,103827.0
2016-03-14 15:20:00,123.03,123.21,122.99,123.18,102241.0,98.2997,98.4435,98.2677,98.4195,102241.0
2016-03-14 15:30:00,123.19,123.23,123.12,123.21,130724.0,98.4275,98.4595,98.3716,98.4435,130724.0
2016-03-14 15:40:00,123.2,123.42,123.2,123.27,268488.0,98.4355,98.6113,98.4355,98.4914,268488.0
2016-03-14 15:50:00,123.26,123.27,122.89,122.93,722120.0,98.4834,98.4914,98.1878,98.2198,722120.0
2016-03-15 09:30:00,122.3,123.56,122.21,123.51,250798.0,97.7164,98.7231,97.6445,98.6832,250798.0
2016-03-15 09:40:00,123.51,123.76,123.2,123.42,251154.0,98.6832,98.8829,98.4355,98.6113,251154.0
2016-03-15 09:50:00,123.41,123.64,123.39,123.49,195076.0,98.6033,98.787,98.5873,98.6672,195076.0
2016-03-15 10:00:00,123.5,123.53,123.31,123.4,201998.0,98.6752,98.6991,98.5234,98.5953,201998.0
2016-03-15 10:10:00,123.38,123.49,123.16,123.45,152092.0,98.5793,98.6672,98.4035,98.6352,152092.0
2016-03-15 10:20:00,123.45,123.56,123.36,123.52,176478.0,98.6352,98.7231,98.5633,98.6912,176478.0
2016-03-15 10:30:00,123.49,123.61,123.48,123.55,147484.0,98.6672,98.7631,98.6592,98.7151,147484.0
2016-03-15 10:40:00,123.55,123.59,123.34,123.35,103817.0,98.7151,98.7471,98.5473,98.5553,103817.0
2016-03-15 10:50:00,123.34,123.42,123.22,123.22,100724.0,98.5473,98.6113,98.4515,98.4515,100724.0
2016-03-15 11:00:00,123.22,123.5,123.13,123.49,108708.0,98.4515,98.6752,98.3796,98.6672,108708.0
2016-03-15 11:10:00,123.49,123.5,123.37,123.4,132620.0,98.6672,98.6752,98.5713,98.5953,132620.0
2016-03-15 11:20:00,123.43,123.51,123.39,123.45,77064.0,98.6193,98.6832,98.5873,98.6352,77064.0
2016-03-15 11:30:00,123.47,123.51,123.37,123.48,134715.0,98.6512,98.6832,98.5713,98.6592,134715.0
2016-03-15 11:40:00,123.48,123.55,123.33,123.4,133059.0,98.6592,98.7151,98.5394,98.5953,133059.0
2016-03-15 11:50:00,123.41,123.51,123.4,123.48,69985.0,98.6033,98.6832,98.5953,98.6592,69985.0
2016-03-15 12:00:00,123.49,123.6,123.43,123.46,120207.0,98.6672,98.7551,98.6193,98.6432,120207.0
2016-03-15 12:10:00,123.46,123.52,123.42,123.49,45762.0,98.6432,98.6912,98.6113,98.6672,45762.0
2016-03-15 12:20:00,123.49,123.55,123.46,123.55,57235.0,98.6672,98.7151,98.6432,98.7151,57235.0
2016-03-15 12:30:00,123.56,123.57,123.41,123.56,89421.0,98.7231,98.7311,98.6033,98.7231,89421.0
2016-03-15 12:40:00,123.55,123.55,123.4,123.44,82790.0,98.7151,98.7151,98.5953,98.6272,82790.0
2016-03-15 12:50:00,123.47,123.47,123.4,123.42,40994.0,98.6512,98.6512,98.5953,98.6113,40994.0
2016-03-15 13:00:00,123.43,123.56,123.42,123.5,67899.0,98.6193,98.7231,98.6113,98.6752,67899.0
2016-03-15 13:10:00,123.49,123.57,123.45,123.46,94876.0,98.6672,98.7311,98.6352,98.6432,94876.0
2016-03-15 13:20:00,123.46,123.51,123.45,123.49,36587.0,98.6432,98.6832,98.6352,98.6672,36587.0
2016-03-15 13:30:00,123.5,123.54,123.45,123.51,54556.0,98.6752,98.7071,98.6352,98.6832,54556.0
2016-03-15 13:40:00,123.5,123.51,123.38,123.41,47520.0,98.6752,98.6832,98.5793,98.6033,47520.0
2016-03-15 13:50:00,123.42,123.52,123.4,123.47,59781.0,98.6113,98.6912,98.5953,98.6512,59781.0
2016-03-15 14:00:00,123.48,123.51,123.43,123.5,56444.0,98.6592,98.6832,98.6193,98.6752,56444.0
2016-03-15 14:10:00,123.49,123.51,123.44,123.46,81413.0,98.6672,98.6832,98.6272,98.6432,81413.0
2016-03-15 14:20:00,123.48,123.48,123.38,123.43,63727.0,98.6592,98.6592,98.5793,98.6193,63727.0
2016-03-15 14:30:00,123.42,123.5,123.36,123.45,80310.0,98.6113,98.6752,98.5633,98.6352,80310.0
2016-03-15 14:40:00,123.45,123.5,123.38,123.42,50263.0,98.6352,98.6752,98.5793,98.6113,50263.0
2016-03-15 14:50:00,123.41,123.46,123.3,123.45,107316.0,98.6033,98.6432,98.5154,98.6352,107316.0
2016-03-15 15:00:00,123.45,123.51,123.35,123.42,83757.0,98.6352,98.6832,98.5553,98.6113,83757.0
2016-03-15 15:10:00,123.43,123.47,123.39,123.41,79904.0,98.6193,98.6512,98.5873,98.6033,79904.0
2016-03-15 15:20:00,123.42,123.43,123.36,123.38,75892.0,98.6113,98.6193,98.5633,98.5793,75892.0
2016-03-15 15:30:00,123.38,123.39,123.3,123.34,103170.0,98.5793,98.5873,98.5154,98.5473,103170.0
2016-03-15 15:40:00,123.34,123.36,123.15,123.16,156726.0,98.5473,98.5633,98.3955,98.4035,156726.0
2016-03-15 15:50:00,123.16,123.47,123.15,123.42,251500.0,98.4035,98.6512,98.3955,98.6113,251500.0
2016-03-16 09:30:00,123.33,123.63,122.93,123.04,199013.0,98.5394,98.779,98.2198,98.3076,199013.0
2016-03-16 09:40:00,123.02,123.04,122.67,122.91,152585.0,98.2917,98.3076,98.012,98.2038,152585.0
2016-03-16 09:50:00,122.89,123.25,122.78,123.2,68872.0,98.1878,98.4754,98.0999,98.4355,68872.0
2016-03-16 10:00:00,123.21,123.25,122.97,123.03,113907.0,98.4435,98.4754,98.2517,98.2997,113907.0
2016-03-16 10:10:00,123.04,123.2,122.8,122.84,63236.0,98.3076,98.4355,98.1159,98.1478,63236.0
2016-03-16 10:20:00,122.88,123.25,122.86,123.21,38547.0,98.1798,98.4754,98.1638,98.4435,38547.0
2016-03-16 10:30:00,123.22,123.25,123.08,123.13,75626.0,98.4515,98.4754,98.3396,98.3796,75626.0
2016-03-16 10:40:00,123.13,123.18,122.94,122.99,47615.0,98.3796,98.4195,98.2277,98.2677,47615.0
2016-03-16 10:50:00,122.99,123.07,122.88,122.88,59193.0,98.2677,98.3316,98.1798,98.1798,59193.0
2016-03-16 11:00:00,122.9,123.04,122.88,123.0,81588.0,98.1958,98.3076,98.1798,98.2757,81588.0
2016-03-16 11:10:00,123.01,123.24,122.98,123.2,49448.0,98.2837,98.4674,98.2597,98.4355,49448.0
2016-03-16 11:20:00,123.22,123.25,123.14,123.23,38655.0,98.4515,98.4754,98.3875,98.4595,38655.0
2016-03-16 11:30:00,123.22,123.25,123.15,123.19,69056.0,98.4515,98.4754,98.3955,98.4275,69056.0
2016-03-16 11:40:00,123.18,123.29,123.14,123.27,86498.0,98.4195,98.5074,98.3875,98.4914,86498.0
2016-03-16 11:50:00,123.27,123.32,123.2,123.27,71558.0,98.4914,98.5314,98.4355,98.4914,71558.0
2016-03-16 12:00:00,123.26,123.41,123.21,123.33,91300.0,98.4834,98.6033,98.4435,98.5394,91300.0
2016-03-16 12:10:00,123.33,123.34,123.2,123.27,59124.0,98.5394,98.5473,98.4355,98.4914,59124.0
2016-03-16 12:20:00,123.27,123.3,123.18,123.27,63836.0,98.4914,98.5154,98.4195,98.4914,63836.0
2016-03-16 12:30:00,123.28,123.3,123.16,123.17,51977.0,98.4994,98.5154,98.4035,98.4115,51977.0
2016-03-16 12:40:00,123.18,123.21,123.1,123.16,36934.0,98.4195,98.4435,98.3556,98.4035,36934.0
2016-03-16 12:50:00,123.15,123.17,123.1,123.1,34877.0,98.3955,98.4115,98.3556,98.3556,34877.0
2016-03-16 13:00:00,123.08,123.1,123.04,123.07,38659.0,98.3396,98.3556,98.3076,98.3316,38659.0
2016-03-16 13:10:00,123.09,123.14,122.94,123.14,39031.0,98.3476,98.3875,98.2277,98.3875,39031.0
2016-03-16 13:20:00,123.14,123.21,123.07,123.15,78357.0,98.3875,98.4435,98.3316,98.3955,78357.0
2016-03-16 13:30:00,123.14,123.21,123.07,123.19,45527.0,98.3875,98.4435,98.3316,98.4275,45527.0
2016-03-16 13:40:00,123.21,123.24,123.1,123.15,63172.0,98.4435,98.4674,98.3556,98.3955,63172.0
2016-03-16 13:50:00,123.16,123.22,123.1,123.19,36775.0,98.4035,98.4515,98.3556,98.4275,36775.0
2016-03-16 14:00:00,123.19,123.78,123.17,123.68,333607.0,98.4275,98.8989,98.4115,98.819,333607.0
2016-03-16 14:10:00,123.67,123.73,123.44,123.59,133925.0,98.811,98.8589,98.6272,98.7471,133925.0
2016-03-16 14:20:00,123.59,123.8,123.57,123.63,183294.0,98.7471,98.9149,98.7311,98.779,183294.0
2016-03-16 14:30:00,123.62,123.73,123.45,123.6,138231.0,98.7711,98.8589,98.6352,98.7551,138231.0
2016-03-16 14:40:00,123.6,123.86,123.58,123.79,171311.0,98.7551,98.9628,98.7391,98.9069,171311.0
2016-03-16 14:50:00,123.82,124.06,123.77,123.79,296693.0,98.9309,99.1226,98.8909,98.9069,296693.0
2016-03-16 15:00:00,123.76,124.01,123.76,123.93,106982.0,98.8829,99.0827,98.8829,99.0187,106982.0
2016-03-16 15:10:00,123.93,124.0,123.79,123.82,125706.0,99.0187,99.0747,98.9069,98.9309,125706.0
2016-03-16 15:20:00,123.82,124.0,123.78,123.98,103958.0,98.9309,99.0747,98.8989,99.0587,103958.0
2016-03-16 15:30:00,123.98,123.98,123.84,123.91,126823.0,99.0587,99.0587,98.9468,99.0028,126823.0
2016-03-16 15:40:00,123.92,123.96,123.78,123.8,207949.0,99.0108,99.0427,98.8989,98.9149,207949.0
2016-03-16 15:50:00,123.8,123.81,123.5,123.64,540282.0,98.9149,98.9229,98.6752,98.787,540282.0
2016-03-17 09:30:00,123.27,123.68,123.13,123.5,136727.0,98.4914,98.819,98.3796,98.6752,136727.0
2016-03-17 09:40:00,123.52,123.69,123.43,123.5,153194.0,98.6912,98.827,98.6193,98.6752,153194.0
2016-03-17 09:50:00,123.51,123.53,123.17,123.18,86204.0,98.6832,98.6991,98.4115,98.4195,86204.0
2016-03-17 10:00:00,123.18,123.47,123.12,123.3,125972.0,98.4195,98.6512,98.3716,98.5154,125972.0
2016-03-17 10:10:00,123.31,123.33,123.11,123.2,89743.0,98.5234,98.5394,98.3636,98.4355,89743.0
2016-03-17 10:20:00,123.2,123.38,123.16,123.33,101907.0,98.4355,98.5793,98.4035,98.5394,101907.0
2016-03-17 10:30:00,123.32,123.39,123.24,123.37,126027.0,98.5314,98.5873,98.4674,98.5713,126027.0
2016-03-17 10:40:00,123.37,123.41,123.28,123.4,90793.0,98.5713,98.6033,98.4994,98.5953,90793.0
2016-03-17 10:50:00,123.4,123.46,123.19,123.33,85109.0,98.5953,98.6432,98.4275,98.5394,85109.0
2016-03-17 11:00:00,123.34,123.43,123.31,123.42,66326.0,98.5473,98.6193,98.5234,98.6113,66326.0
2016-03-17 11:10:00,123.42,123.55,123.38,123.41,70047.0,98.6113,98.7151,98.5793,98.6033,70047.0
2016-03-17 11:20:00,123.42,123.51,123.39,123.48,105805.0,98.6113,98.6832,98.5873,98.6592,105805.0
2016-03-17 11:30:00,123.5,123.64,123.49,123.52,100442.0,98.6752,98.787,98.6672,98.6912,100442.0
2016-03-17 11:40:00,123.52,123.63,123.47,123.61,99199.0,98.6912,98.779,98.6512,98.7631,99199.0
2016-03-17 11:50:00,123.61,123.63,123.49,123.56,74557.0,98.7631,98.779,98.6672,98.7231,74557.0
2016-03-17 12:00:00,123.57,123.58,123.4,123.44,54497.0,98.7311,98.7391,98.5953,98.6272,54497.0
2016-03-17 12:10:00,123.43,123.5,123.4,123.47,59269.0,98.6193,98.6752,98.5953,98.6512,59269.0
2016-03-17 12:20:00,123.47,123.63,123.47,123.61,69876.0,98.6512,98.779,98.6512,98.7631,69876.0
2016-03-17 12:30:00,123.61,123.83,123.6,123.82,81211.0,98.7631,98.9388,98.7551,98.9309,81211.0
2016-03-17 12:40:00,123.82,123.85,123.46,123.47,127654.0,98.9309,98.9548,98.6432,98.6512,127654.0
2016-03-17 12:50:00,123.49,123.52,123.47,123.5,68243.0,98.6672,98.6912,98.6512,98.6752,68243.0
2016-03-17 13:00:00,123.5,123.56,123.47,123.56,62145.0,98.6752,98.7231,98.6512,98.7231,62145.0
2016-03-17 13:10:00,123.56,123.57,123.42,123.49,72350.0,98.7231,98.7311,98.6113,98.6672,72350.0
2016-03-17 13:20:00,123.5,123.54,123.46,123.49,48753.0,98.6752,98.7071,98.6432,98.6672,48753.0
2016-03-17 13:30:00,123.49,123.56,123.44,123.51,61714.0,98.6672,98.7231,98.6272,98.6832,61714.0
2016-03-17 13:40:00,123.53,123.67,123.46,123.52,102445.0,98.6991,98.811,98.6432,98.6912,102445.0
2016-03-17 13:50:00,123.52,123.56,123.46,123.5,60208.0,98.6912,98.7231,98.6432,98.6752,60208.0
2016-03-17 14:00:00,123.49,123.52,123.36,123.48,109787.0,98.6672,98.6912,98.5633,98.6592,109787.0
2016-03-17 14:10:00,123.49,123.52,123.44,123.5,80530.0,98.6672,98.6912,98.6272,98.6752,80530.0
2016-03-17 14:20:00,123.51,123.52,123.43,123.45,72241.0,98.6832,98.6912,98.6193,98.6352,72241.0
2016-03-17 14:30:00,123.46,123.5,123.44,123.47,85525.0,98.6432,98.6752,98.6272,98.6512,85525.0
2016-03-17 14:40:00,123.47,123.54,123.46,123.49,75873.0,98.6512,98.7071,98.6432,98.6672,75873.0
2016-03-17 14:50:00,123.49,123.51,123.39,123.4,78264.0,98.6672,98.6832,98.5873,98.5953,78264.0
2016-03-17 15:00:00,123.4,123.64,123.4,123.54,87138.0,98.5953,98.787,98.5953,98.7071,87138.0
2016-03-17 15:10:00,123.54,123.57,123.45,123.5,74062.0,98.7071,98.7311,98.6352,98.6752,74062.0
2016-03-17 15:20:00,123.5,123.62,123.49,123.54,117073.0,98.6752,98.7711,98.6672,98.7071,117073.0
2016-03-17 15:30:00,123.55,123.63,123.52,123.61,137526.0,98.7151,98.779,98.6912,98.7631,137526.0
2016-03-17 15:40:00,123.6,123.6,123.3,123.3,189374.0,98.7551,98.7551,98.5154,98.5154,189374.0
2016-03-17 15:50:00,123.3,123.41,123.17,123.24,564286.0,98.5154,98.6033,98.4115,98.4674,564286.0
2016-03-18 09:30:00,123.43,123.48,122.92,123.03,1446872.0,98.6193,98.6592,98.2118,98.2997,1446872.0
2016-03-18 09:40:00,123.04,123.14,122.75,122.98,98106.0,98.3076,98.3875,98.0759,98.2597,98106.0
2016-03-18 09:50:00,122.98,123.21,122.96,123.19,148995.0,98.2597,98.4435,98.2437,98.4275,148995.0
2016-03-18 10:00:00,123.2,123.47,123.09,123.31,183984.0,98.4355,98.6512,98.3476,98.5234,183984.0
2016-03-18 10:10:00,123.29,123.32,123.14,123.23,90193.0,98.5074,98.5314,98.3875,98.4595,90193.0
2016-03-18 10:20:00,123.24,123.5,123.23,123.44,89235.0,98.4674,98.6752,98.4595,98.6272,89235.0
2016-03-18 10:30:00,123.43,123.55,123.42,123.47,73239.0,98.6193,98.7151,98.6113,98.6512,73239.0
2016-03-18 10:40:00,123.47,123.64,123.46,123.5,120097.0,98.6512,98.787,98.6432,98.6752,120097.0
2016-03-18 10:50:00,123.49,123.54,123.36,123.38,87283.0,98.6672,98.7071,98.5633,98.5793,87283.0
2016-03-18 11:00:00,123.39,123.54,123.38,123.54,111342.0,98.5873,98.7071,98.5793,98.7071,111342.0
2016-03-18 11:10:00,123.53,123.67,123.5,123.5,75918.0,98.6991,98.811,98.6752,98.6752,75918.0
2016-03-18 11:20:00,123.5,123.62,123.44,123.47,101140.0,98.6752,98.7711,98.6272,98.6512,101140.0
2016-03-18 11:30:00,123.46,123.68,123.46,123.68,73877.0,98.6432,98.819,98.6432,98.819,73877.0
2016-03-18 11:40:00,123.68,123.73,123.64,123.69,39889.0,98.819,98.8589,98.787,98.827,39889.0
2016-03-18 11:50:00,123.69,123.73,123.6,123.65,71337.0,98.827,98.8589,98.7551,98.795,71337.0
2016-03-18 12:00:00,123.65,123.67,123.6,123.64,67200.0,98.795,98.811,98.7551,98.787,67200.0
2016-03-18 12:10:00,123.64,123.68,123.62,123.67,43443.0,98.787,98.819,98.7711,98.811,43443.0
2016-03-18 12:20:00,123.68,123.78,123.62,123.64,72823.0,98.819,98.8989,98.7711,98.787,72823.0
2016-03-18 12:30:00,123.64,123.64,123.54,123.58,58063.0,98.787,98.787,98.7071,98.7391,58063.0
2016-03-18 12:40:00,123.58,123.59,123.51,123.59,41686.0,98.7391,98.7471,98.6832,98.7471,41686.0
2016-03-18 12:50:00,123.58,123.58,123.53,123.54,38711.0,98.7391,98.7391,98.6991,98.7071,38711.0
2016-03-18 13:00:00,123.55,123.57,123.5,123.52,53444.0,98.7151,98.7311,98.6752,98.6912,53444.0
2016-03-18 13:10:00,123.52,123.56,123.47,123.47,77469.0,98.6912,98.7231,98.6512,98.6512,77469.0
2016-03-18 13:20:00,123.48,123.56,123.38,123.5,105939.0,98.6592,98.7231,98.5793,98.6752,105939.0
2016-03-18 13:30:00,123.51,123.51,123.38,123.5,59887.0,98.6832,98.6832,98.5793,98.6752,59887.0
2016-03-18 13:40:00,123.5,123.5,123.45,123.49,82237.0,98.6752,98.6752,98.6352,98.6672,82237.0
2016-03-18 13:50:00,123.49,123.5,123.24,123.38,68431.0,98.6672,98.6752,98.4674,98.5793,68431.0
2016-03-18 14:00:00,123.39,123.47,123.35,123.35,60719.0,98.5873,98.6512,98.5553,98.5553,60719.0
2016-03-18 14:10:00,123.36,123.45,123.32,123.44,656952.0,98.5633,98.6352,98.5314,98.6272,656952.0
2016-03-18 14:20:00,123.45,123.51,123.42,123.49,53757.0,98.6352,98.6832,98.6113,98.6672,53757.0
2016-03-18 14:30:00,123.48,123.51,123.46,123.5,65623.0,98.6592,98.6832,98.6432,98.6752,65623.0
2016-03-18 14:40:00,123.5,123.53,123.45,123.51,88653.0,98.6752,98.6991,98.6352,98.6832,88653.0
2016-03-18 14:50:00,123.51,123.59,123.5,123.59,64162.0,98.6832,98.7471,98.6752,98.7471,64162.0
2016-03-18 15:00:00,123.59,123.62,123.56,123.59,98727.0,98.7471,98.7711,98.7231,98.7471,98727.0
2016-03-18 15:10:00,123.58,123.65,123.57,123.64,183265.0,98.7391,98.795,98.7311,98.787,183265.0
2016-03-18 15:20:00,123.64,123.75,123.61,123.75,174368.0,98.787,98.8749,98.7631,98.8749,174368.0
2016-03-18 15:30:00,123.74,123.91,123.71,123.9,200187.0,98.8669,99.0028,98.843,98.9948,200187.0
2016-03-18 15:40:00,123.9,124.12,123.61,123.69,412819.0,98.9948,99.1706,98.7631,98.827,412819.0
2016-03-18 15:50:00,123.69,123.87,123.14,123.63,1061496.0,98.827,98.9708,98.3875,98.779,1061496.0
2016-03-21 09:30:00,123.66,124.0,123.42,123.53,195944.0,98.803,99.0747,98.6113,98.6991,195944.0
2016-03-21 09:40:00,123.53,123.65,123.23,123.25,106514.0,98.6991,98.795,98.4595,98.4754,106514.0
2016-03-21 09:50:00,123.27,123.44,123.22,123.34,66470.0,98.4914,98.6272,98.4515,98.5473,66470.0
2016-03-21 10:00:00,123.34,123.56,123.34,123.52,98003.0,98.5473,98.7231,98.5473,98.6912,98003.0
2016-03-21 10:10:00,123.51,123.53,123.3,123.52,67116.0,98.6832,98.6991,98.5154,98.6912,67116.0
2016-03-21 10:20:00,123.53,123.53,123.05,123.31,85545.0,98.6991,98.6991,98.3156,98.5234,85545.0
2016-03-21 10:30:00,123.33,123.58,123.23,123.58,67396.0,98.5394,98.7391,98.4595,98.7391,67396.0
2016-03-21 10:40:00,123.55,123.71,123.3,123.3,85719.0,98.7151,98.843,98.5154,98.5154,85719.0
2016-03-21 10:50:00,123.3,123.57,123.3,123.54,52255.0,98.5154,98.7311,98.5154,98.7071,52255.0
2016-03-21 11:00:00,123.55,123.81,123.51,123.8,57165.0,98.7151,98.9229,98.6832,98.9149,57165.0
2016-03-21 11:10:00,123.81,123.87,123.72,123.73,95307.0,98.9229,98.9708,98.851,98.8589,95307.0
2016-03-21 11:20:00,123.73,123.94,123.72,123.92,77923.0,98.8589,99.0267,98.851,99.0108,77923.0
2016-03-21 11:30:00,123.93,123.98,123.83,123.87,85913.0,99.0187,99.0587,98.9388,98.9708,85913.0
2016-03-21 11:40:00,123.86,123.91,123.8,123.91,58159.0,98.9628,99.0028,98.9149,99.0028,58159.0
2016-03-21 11:50:00,123.91,124.12,123.9,124.11,103686.0,99.0028,99.1706,98.9948,99.1626,103686.0
2016-03-21 12:00:00,124.1,124.13,123.98,123.99,66701.0,99.1546,99.1785,99.0587,99.0667,66701.0
2016-03-21 12:10:00,123.99,124.24,123.99,124.22,62737.0,99.0667,99.2664,99.0667,99.2505,62737.0
2016-03-21 12:20:00,124.23,124.32,124.19,124.23,78656.0,99.2584,99.3304,99.2265,99.2584,78656.0
2016-03-21 12:30:00,124.24,124.33,124.2,124.3,65407.0,99.2664,99.3383,99.2345,99.3144,65407.0
2016-03-21 12:40:00,124.3,124.3,124.13,124.22,50577.0,99.3144,99.3144,99.1785,99.2505,50577.0
2016-03-21 12:50:00,124.23,124.29,124.19,124.21,56877.0,99.2584,99.3064,99.2265,99.2425,56877.0
2016-03-21 13:00:00,124.22,124.29,124.1,124.1,41623.0,99.2505,99.3064,99.1546,99.1546,41623.0
2016-03-21 13:10:00,124.1,124.35,124.1,124.34,49779.0,99.1546,99.3543,99.1546,99.3463,49779.0
2016-03-21 13:20:00,124.35,124.35,124.19,124.31,48415.0,99.3543,99.3543,99.2265,99.3224,48415.0
2016-03-21 13:30:00,124.31,124.31,124.15,124.18,56605.0,99.3224,99.3224,99.1945,99.2185,56605.0
2016-03-21 13:40:00,124.18,124.26,124.09,124.24,75166.0,99.2185,99.2824,99.1466,99.2664,75166.0
2016-03-21 13:50:00,124.23,124.34,124.13,124.34,64755.0,99.2584,99.3463,99.1785,99.3463,64755.0
2016-03-21 14:00:00,124.34,124.35,124.19,124.2,63127.0,99.3463,99.3543,99.2265,99.2345,63127.0
2016-03-21 14:10:00,124.2,124.43,124.19,124.38,89765.0,99.2345,99.4182,99.2265,99.3783,89765.0
2016-03-21 14:20:00,124.37,124.5,124.3,124.39,78158.0,99.3703,99.4742,99.3144,99.3863,78158.0
2016-03-21 14:30:00,124.39,124.39,124.17,124.22,90679.0,99.3863,99.3863,99.2105,99.2505,90679.0
2016-03-21 14:40:00,124.22,124.23,123.99,124.08,73581.0,99.2505,99.2584,99.0667,99.1386,73581.0
2016-03-21 14:50:00,124.1,124.18,124.08,124.08,56769.0,99.1546,99.2185,99.1386,99.1386,56769.0
2016-03-21 15:00:00,124.08,124.08,123.94,123.99,102322.0,99.1386,99.1386,99.0267,99.0667,102322.0
2016-03-21 15:10:00,124.0,124.05,123.94,123.99,75719.0,99.0747,99.1146,99.0267,99.0667,75719.0
2016-03-21 15:20:00,123.99,124.09,123.92,123.93,77316.0,99.0667,99.1466,99.0108,99.0187,77316.0
2016-03-21 15:30:00,123.92,123.94,123.81,123.92,114344.0,99.0108,99.0267,98.9229,99.0108,114344.0
2016-03-21 15:40:00,123.93,123.97,123.84,123.86,148474.0,99.0187,99.0507,98.9468,98.9628,148474.0
2016-03-21 15:50:00,123.87,123.9,123.8,123.83,194615.0,98.9708,98.9948,98.9149,98.9388,194615.0
2016-03-22 09:30:00,123.79,124.39,123.79,124.21,248777.0,98.9069,99.3863,98.9069,99.2425,248777.0
2016-03-22 09:40:00,124.2,124.2,123.56,123.64,88122.0,99.2345,99.2345,98.7231,98.787,88122.0
2016-03-22 09:50:00,123.62,123.92,123.58,123.84,101722.0,98.7711,99.0108,98.7391,98.9468,101722.0
2016-03-22 10:00:00,123.83,123.88,123.61,123.62,82288.0,98.9388,98.9788,98.7631,98.7711,82288.0
2016-03-22 10:10:00,123.64,123.78,123.63,123.71,47314.0,98.787,98.8989,98.779,98.843,47314.0
2016-03-22 10:20:00,123.72,123.9,123.7,123.86,64006.0,98.851,98.9948,98.835,98.9628,64006.0
2016-03-22 10:30:00,123.87,123.89,123.72,123.78,68878.0,98.9708,98.9868,98.851,98.8989,68878.0
2016-03-22 10:40:00,123.79,123.86,123.72,123.75,46104.0,98.9069,98.9628,98.851,98.8749,46104.0
2016-03-22 10:50:00,123.75,123.97,123.75,123.95,50460.0,98.8749,99.0507,98.8749,99.0347,50460.0
2016-03-22 11:00:00,123.96,124.06,123.93,124.02,48713.0,99.0427,99.1226,99.0187,99.0907,48713.0
2016-03-22 11:10:00,124.03,124.07,123.88,123.89,60080.0,99.0986,99.1306,98.9788,98.9868,60080.0
2016-03-22 11:20:00,123.88,123.9,123.82,123.88,29002.0,98.9788,98.9948,98.9309,98.9788,29002.0
2016-03-22 11:30:00,123.88,123.89,123.73,123.76,44198.0,98.9788,98.9868,98.8589,98.8829,44198.0
2016-03-22 11:40:00,123.78,123.99,123.77,123.84,54478.0,98.8989,99.0667,98.8909,98.9468,54478.0
2016-03-22 11:50:00,123.84,123.88,123.63,123.63,48335.0,98.9468,98.9788,98.779,98.779,48335.0
2016-03-22 12:00:00,123.63,123.71,123.6,123.62,58460.0,98.779,98.843,98.7551,98.7711,58460.0
2016-03-22 12:10:00,123.62,123.72,123.6,123.67,35147.0,98.7711,98.851,98.7551,98.811,35147.0
2016-03-22 12:20:00,123.68,124.01,123.66,123.99,47764.0,98.819,99.0827,98.803,99.0667,47764.0
2016-03-22 12:30:00,124.03,124.04,123.84,123.9,29386.0,99.0986,99.1066,98.9468,98.9948,29386.0
2016-03-22 12:40:00,123.9,123.99,123.8,123.82,27579.0,98.9948,99.0667,98.9149,98.9309,27579.0
2016-03-22 12:50:00,123.81,124.09,123.81,124.07,54670.0,98.9229,99.1466,98.9229,99.1306,54670.0
2016-03-22 13:00:00,124.06,124.2,124.0,124.15,52801.0,99.1226,99.2345,99.0747,99.1945,52801.0
2016-03-22 13:10:00,124.16,124.18,124.05,124.1,57532.0,99.2025,99.2185,99.1146,99.1546,57532.0
2016-03-22 13:20:00,124.11,124.17,124.07,124.16,27974.0,99.1626,99.2105,99.1306,99.2025,27974.0
2016-03-22 13:30:00,124.17,124.23,124.13,124.16,113279.0,99.2105,99.2584,99.1785,99.2025,113279.0
2016-03-22 13:40:00,124.17,124.17,123.93,124.01,53859.0,99.2105,99.2105,99.0187,99.0827,53859.0
2016-03-22 13:50:00,123.98,124.07,123.88,123.88,29136.0,99.0587,99.1306,98.9788,98.9788,29136.0
2016-03-22 14:00:00,123.9,124.05,123.85,123.95,47912.0,98.9948,99.1146,98.9548,99.0347,47912.0
2016-03-22 14:10:00,123.93,123.98,123.81,123.88,34618.0,99.0187,99.0587,98.9229,98.9788,34618.0
2016-03-22 14:20:00,123.87,123.94,123.81,123.84,39573.0,98.9708,99.0267,98.9229,98.9468,39573.0
2016-03-22 14:30:00,123.83,123.94,123.81,123.93,64668.0,98.9388,99.0267,98.9229,99.0187,64668.0
2016-03-22 14:40:00,123.93,124.07,123.9,124.05,96930.0,99.0187,99.1306,98.9948,99.1146,96930.0
2016-03-22 14:50:00,124.05,124.06,123.94,123.95,57132.0,99.1146,99.1226,99.0267,99.0347,57132.0
2016-03-22 15:00:00,123.95,124.0,123.89,123.95,81430.0,99.0347,99.0747,98.9868,99.0347,81430.0
2016-03-22 15:10:00,123.95,124.02,123.81,123.87,82630.0,99.0347,99.0907,98.9229,98.9708,82630.0
2016-03-22 15:20:00,123.86,123.98,123.81,123.96,83410.0,98.9628,99.0587,98.9229,99.0427,83410.0
2016-03-22 15:30:00,123.95,123.98,123.86,123.88,75819.0,99.0347,99.0587,98.9628,98.9788,75819.0
2016-03-22 15:40:00,123.88,124.06,123.87,123.9,139154.0,98.9788,99.1226,98.9708,98.9948,139154.0
2016-03-22 15:50:00,123.89,123.95,123.79,123.84,162763.0,98.9868,99.0347,98.9069,98.9468,162763.0
2016-03-23 09:30:00,124.1,124.28,123.86,123.95,143963.0,99.1546,99.2984,98.9628,99.0347,143963.0
2016-03-23 09:40:00,123.96,124.24,123.91,124.11,107009.0,99.0427,99.2664,99.0028,99.1626,107009.0
2016-03-23 09:50:00,124.09,124.24,123.98,124.22,171571.0,99.1466,99.2664,99.0587,99.2505,171571.0
2016-03-23 10:00:00,124.19,124.78,124.15,124.59,125840.0,99.2265,99.6979,99.1945,99.5461,125840.0
2016-03-23 10:10:00,124.6,124.84,124.54,124.79,110625.0,99.5541,99.7458,99.5061,99.7059,110625.0
2016-03-23 10:20:00,124.78,124.92,124.44,124.48,143564.0,99.6979,99.8097,99.4262,99.4582,143564.0
2016-03-23 10:30:00,124.46,124.84,124.43,124.77,61413.0,99.4422,99.7458,99.4182,99.6899,61413.0
2016-03-23 10:40:00,124.76,124.97,124.66,124.88,76199.0,99.6819,99.8497,99.602,99.7778,76199.0
2016-03-23 10:50:00,124.86,124.88,124.71,124.83,58307.0,99.7618,99.7778,99.642,99.7378,58307.0
2016-03-23 11:00:00,124.81,124.95,124.72,124.88,76595.0,99.7219,99.8337,99.6499,99.7778,76595.0
2016-03-23 11:10:00,124.87,124.97,124.76,124.77,45772.0,99.7698,99.8497,99.6819,99.6899,45772.0
2016-03-23 11:20:00,124.78,124.97,124.78,124.88,46875.0,99.6979,99.8497,99.6979,99.7778,46875.0
2016-03-23 11:30:00,124.87,125.0,124.79,124.91,81294.0,99.7698,99.8737,99.7059,99.8018,81294.0
2016-03-23 11:40:00,124.91,124.97,124.61,124.63,60695.0,99.8018,99.8497,99.5621,99.578,60695.0
2016-03-23 11:50:00,124.63,124.79,124.51,124.58,65949.0,99.578,99.7059,99.4822,99.5381,65949.0
2016-03-23 12:00:00,124.59,124.65,124.53,124.58,58680.0,99.5461,99.594,99.4981,99.5381,58680.0
2016-03-23 12:10:00,124.58,124.74,124.57,124.72,38528.0,99.5381,99.6659,99.5301,99.6499,38528.0
2016-03-23 12:20:00,124.73,124.82,124.69,124.75,41554.0,99.6579,99.7298,99.626,99.6739,41554.0
2016-03-23 12:30:00,124.77,124.89,124.77,124.82,49717.0,99.6899,99.7858,99.6899,99.7298,49717.0
2016-03-23 12:40:00,124.81,124.82,124.75,124.77,21423.0,99.7219,99.7298,99.6739,99.6899,21423.0
2016-03-23 12:50:00,124.77,124.82,124.64,124.64,63220.0,99.6899,99.7298,99.586,99.586,63220.0
2016-03-23 13:00:00,124.65,124.66,124.57,124.58,46943.0,99.594,99.602,99.5301,99.5381,46943.0
2016-03-23 13:10:00,124.58,124.63,124.48,124.48,43781.0,99.5381,99.578,99.4582,99.4582,43781.0
2016-03-23 13:20:00,124.48,124.51,124.34,124.36,59131.0,99.4582,99.4822,99.3463,99.3623,59131.0
2016-03-23 13:30:00,124.35,124.38,124.25,124.34,66697.0,99.3543,99.3783,99.2744,99.3463,66697.0
2016-03-23 13:40:00,124.34,124.34,124.11,124.11,51023.0,99.3463,99.3463,99.1626,99.1626,51023.0
2016-03-23 13:50:00,124.12,124.21,124.09,124.17,64656.0,99.1706,99.2425,99.1466,99.2105,64656.0
2016-03-23 14:00:00,124.17,124.21,124.12,124.17,64702.0,99.2105,99.2425,99.1706,99.2105,64702.0
2016-03-23 14:10:00,124.18,124.22,124.04,124.2,85881.0,99.2185,99.2505,99.1066,99.2345,85881.0
2016-03-23 14:20:00,124.2,124.25,124.15,124.22,67457.0,99.2345,99.2744,99.1945,99.2505,67457.0
2016-03-23 14:30:00,124.22,124.41,124.21,124.34,74576.0,99.2505,99.4023,99.2425,99.3463,74576.0
2016-03-23 14:40:00,124.34,124.41,124.18,124.19,74868.0,99.3463,99.4023,99.2185,99.2265,74868.0
2016-03-23 14:50:00,124.17,124.19,124.04,124.04,54613.0,99.2105,99.2265,99.1066,99.1066,54613.0
2016-03-23 15:00:00,124.04,124.23,124.04,124.17,67037.0,99.1066,99.2584,99.1066,99.2105,67037.0
2016-03-23 15:10:00,124.17,124.18,124.02,124.08,92613.0,99.2105,99.2185,99.0907,99.1386,92613.0
2016-03-23 15:20:00,124.09,124.2,124.01,124.18,153042.0,99.1466,99.2345,99.0827,99.2185,153042.0
2016-03-23 15:30:00,124.2,124.31,124.15,124.24,91395.0,99.2345,99.3224,99.1945,99.2664,91395.0
2016-03-23 15:40:00,124.25,124.26,124.12,124.23,118211.0,99.2744,99.2824,99.1706,99.2584,118211.0
2016-03-23 15:50:00,124.22,124.27,124.12,124.24,360038.0,99.2505,99.2904,99.1706,99.2664,360038.0
2016-03-24 09:30:00,123.69,124.0,123.33,123.4,199746.0,98.827,99.0747,98.5394,98.5953,199746.0
2016-03-24 09:40:00,123.37,123.6,123.27,123.47,119697.0,98.5713,98.7551,98.4914,98.6512,119697.0
2016-03-24 09:50:00,123.45,123.46,122.91,123.05,230577.0,98.6352,98.6432,98.2038,98.3156,230577.0
2016-03-24 10:00:00,123.05,123.28,123.05,123.24,94047.0,98.3156,98.4994,98.3156,98.4674,94047.0
2016-03-24 10:10:00,123.25,123.53,123.13,123.26,114504.0,98.4754,98.6991,98.3796,98.4834,114504.0
2016-03-24 10:20:00,123.27,123.3,123.17,123.27,83026.0,98.4914,98.5154,98.4115,98.4914,83026.0
2016-03-24 10:30:00,123.26,123.32,123.06,123.13,77103.0,98.4834,98.5314,98.3236,98.3796,77103.0
2016-03-24 10:40:00,123.12,123.3,122.98,123.28,58212.0,98.3716,98.5154,98.2597,98.4994,58212.0
2016-03-24 10:50:00,123.25,123.33,123.11,123.12,83820.0,98.4754,98.5394,98.3636,98.3716,83820.0
2016-03-24 11:00:00,123.11,123.13,123.02,123.12,97200.0,98.3636,98.3796,98.2917,98.3716,97200.0
2016-03-24 11:10:00,123.12,123.2,122.92,123.09,132879.0,98.3716,98.4355,98.2118,98.3476,132879.0
2016-03-24 11:20:00,123.1,123.24,123.08,123.12,142292.0,98.3556,98.4674,98.3396,98.3716,142292.0
2016-03-24 11:30:00,123.12,123.35,123.09,123.3,80306.0,98.3716,98.5553,98.3476,98.5154,80306.0
2016-03-24 11:40:00,123.3,123.41,123.2,123.24,62573.0,98.5154,98.6033,98.4355,98.4674,62573.0
2016-03-24 11:50:00,123.23,123.34,123.11,123.33,68686.0,98.4595,98.5473,98.3636,98.5394,68686.0
2016-03-24 12:00:00,123.34,123.43,123.25,123.36,55179.0,98.5473,98.6193,98.4754,98.5633,55179.0
2016-03-24 12:10:00,123.34,123.35,123.26,123.27,50957.0,98.5473,98.5553,98.4834,98.4914,50957.0
2016-03-24 12:20:00,123.26,123.29,123.07,123.1,47511.0,98.4834,98.5074,98.3316,98.3556,47511.0
2016-03-24 12:30:00,123.09,123.12,122.77,122.81,93447.0,98.3476,98.3716,98.0919,98.1239,93447.0
2016-03-24 12:40:00,122.81,122.84,122.73,122.83,69454.0,98.1239,98.1478,98.06,98.1399,69454.0
2016-03-24 12:50:00,122.82,122.82,122.66,122.7,72980.0,98.1319,98.1319,98.004,98.036,72980.0
2016-03-24 13:00:00,122.7,122.84,122.7,122.77,56172.0,98.036,98.1478,98.036,98.0919,56172.0
2016-03-24 13:10:00,122.79,122.99,122.79,122.85,56798.0,98.1079,98.2677,98.1079,98.1558,56798.0
2016-03-24 13:20:00,122.85,122.85,122.71,122.83,61863.0,98.1558,98.1558,98.044,98.1399,61863.0
2016-03-24 13:30:00,122.83,123.04,122.83,123.01,33964.0,98.1399,98.3076,98.1399,98.2837,33964.0
2016-03-24 13:40:00,123.01,123.03,122.94,123.0,56404.0,98.2837,98.2997,98.2277,98.2757,56404.0
2016-03-24 13:50:00,122.99,123.1,122.99,123.1,34348.0,98.2677,98.3556,98.2677,98.3556,34348.0
2016-03-24 14:00:00,123.1,123.16,123.09,123.14,45368.0,98.3556,98.4035,98.3476,98.3875,45368.0
2016-03-24 14:10:00,123.14,123.2,123.11,123.13,69118.0,98.3875,98.4355,98.3636,98.3796,69118.0
2016-03-24 14:20:00,123.13,123.31,123.13,123.29,65605.0,98.3796,98.5234,98.3796,98.5074,65605.0
2016-03-24 14:30:00,123.29,123.33,123.17,123.3,55268.0,98.5074,98.5394,98.4115,98.5154,55268.0
2016-03-24 14:40:00,123.28,123.42,123.27,123.38,55003.0,98.4994,98.6113,98.4914,98.5793,55003.0
2016-03-24 14:50:00,123.38,123.4,123.29,123.33,58876.0,98.5793,98.5953,98.5074,98.5394,58876.0
2016-03-24 15:00:00,123.34,123.34,123.24,123.24,54482.0,98.5473,98.5473,98.4674,98.4674,54482.0
2016-03-24 15:10:00,123.22,123.37,123.22,123.35,71060.0,98.4515,98.5713,98.4515,98.5553,71060.0
2016-03-24 15:20:00,123.36,123.42,123.27,123.37,79490.0,98.5633,98.6113,98.4914,98.5713,79490.0
2016-03-24 15:30:00,123.38,123.44,123.35,123.43,97026.0,98.5793,98.6272,98.5553,98.6193,97026.0
2016-03-24 15:40:00,123.43,123.52,123.39,123.46,153417.0,98.6193,98.6912,98.5873,98.6432,153417.0
2016-03-24 15:50:00,123.46,123.47,123.25,123.32,377476.0,98.6432,98.6512,98.4754,98.5314,377476.0
2016-03-28 09:30:00,124.0,124.2,123.66,123.79,192163.0,99.0747,99.2345,98.803,98.9069,192163.0
2016-03-28 09:40:00,123.77,124.05,123.69,123.9,135545.0,98.8909,99.1146,98.827,98.9948,135545.0
2016-03-28 09:50:00,123.87,124.03,123.81,123.89,221014.0,98.9708,99.0986,98.9229,98.9868,221014.0
2016-03-28 10:00:00,123.89,124.04,123.81,123.87,168209.0,98.9868,99.1066,98.9229,98.9708,168209.0
2016-03-28 10:10:00,123.88,123.95,123.72,123.87,133534.0,98.9788,99.0347,98.851,98.9708,133534.0
2016-03-28 10:20:00,123.88,123.91,123.81,123.85,82326.0,98.9788,99.0028,98.9229,98.9548,82326.0
2016-03-28 10:30:00,123.86,123.9,123.75,123.79,50367.0,98.9628,98.9948,98.8749,98.9069,50367.0
2016-03-28 10:40:00,123.78,123.79,123.49,123.49,50704.0,98.8989,98.9069,98.6672,98.6672,50704.0
2016-03-28 10:50:00,123.49,123.64,123.48,123.58,54592.0,98.6672,98.787,98.6592,98.7391,54592.0
2016-03-28 11:00:00,123.58,123.76,123.58,123.75,55736.0,98.7391,98.8829,98.7391,98.8749,55736.0
2016-03-28 11:10:00,123.75,123.76,123.55,123.57,49470.0,98.8749,98.8829,98.7151,98.7311,49470.0
2016-03-28 11:20:00,123.56,123.68,123.48,123.54,58425.0,98.7231,98.819,98.6592,98.7071,58425.0
2016-03-28 11:30:00,123.56,123.63,123.53,123.54,63683.0,98.7231,98.779,98.6991,98.7071,63683.0
2016-03-28 11:40:00,123.54,123.57,123.47,123.55,53426.0,98.7071,98.7311,98.6512,98.7151,53426.0
2016-03-28 11:50:00,123.55,123.75,123.47,123.72,69554.0,98.7151,98.8749,98.6512,98.851,69554.0
2016-03-28 12:00:00,123.72,123.76,123.6,123.62,51845.0,98.851,98.8829,98.7551,98.7711,51845.0
2016-03-28 12:10:00,123.61,123.67,123.55,123.59,49681.0,98.7631,98.811,98.7151,98.7471,49681.0
2016-03-28 12:20:00,123.6,123.74,123.6,123.66,37243.0,98.7551,98.8669,98.7551,98.803,37243.0
2016-03-28 12:30:00,123.67,123.79,123.55,123.77,51881.0,98.811,98.9069,98.7151,98.8909,51881.0
2016-03-28 12:40:00,123.77,123.78,123.58,123.65,49371.0,98.8909,98.8989,98.7391,98.795,49371.0
2016-03-28 12:50:00,123.66,123.67,123.48,123.49,54892.0,98.803,98.811,98.6592,98.6672,54892.0
2016-03-28 13:00:00,123.48,123.55,123.41,123.53,43253.0,98.6592,98.7151,98.6033,98.6991,43253.0
2016-03-28 13:10:00,123.52,123.53,123.37,123.39,36518.0,98.6912,98.6991,98.5713,98.5873,36518.0
2016-03-28 13:20:00,123.39,123.43,123.32,123.33,43730.0,98.5873,98.6193,98.5314,98.5394,43730.0
2016-03-28 13:30:00,123.34,123.48,123.31,123.42,55066.0,98.5473,98.6592,98.5234,98.6113,55066.0
2016-03-28 13:40:00,123.42,123.55,123.42,123.54,48341.0,98.6113,98.7151,98.6113,98.7071,48341.0
2016-03-28 13:50:00,123.55,123.62,123.54,123.56,70064.0,98.7151,98.7711,98.7071,98.7231,70064.0
2016-03-28 14:00:00,123.56,123.69,123.55,123.64,47659.0,98.7231,98.827,98.7151,98.787,47659.0
2016-03-28 14:10:00,123.64,123.67,123.6,123.62,70557.0,98.787,98.811,98.7551,98.7711,70557.0
2016-03-28 14:20:00,123.61,123.61,123.48,123.5,68002.0,98.7631,98.7631,98.6592,98.6752,68002.0
2016-03-28 14:30:00,123.5,123.5,123.34,123.34,74328.0,98.6752,98.6752,98.5473,98.5473,74328.0
2016-03-28 14:40:00,123.34,123.35,123.23,123.34,98993.0,98.5473,98.5553,98.4595,98.5473,98993.0
2016-03-28 14:50:00,123.34,123.35,123.2,123.31,96807.0,98.5473,98.5553,98.4355,98.5234,96807.0
2016-03-28 15:00:00,123.31,123.47,123.29,123.41,87998.0,98.5234,98.6512,98.5074,98.6033,87998.0
2016-03-28 15:10:00,123.4,123.51,123.4,123.46,100782.0,98.5953,98.6832,98.5953,98.6432,100782.0
2016-03-28 15:20:00,123.46,123.53,123.33,123.53,130327.0,98.6432,98.6991,98.5394,98.6991,130327.0
2016-03-28 15:30:00,123.53,123.56,123.36,123.4,122831.0,98.6991,98.7231,98.5633,98.5953,122831.0
2016-03-28 15:40:00,123.4,123.44,123.31,123.35,149454.0,98.5953,98.6272,98.5234,98.5553,149454.0
2016-03-28 15:50:00,123.35,123.36,123.12,123.19,444528.0,98.5553,98.5633,98.3716,98.4275,444528.0
2016-03-29 09:30:00,123.43,124.2,123.34,123.97,319035.0,98.6193,99.2345,98.5473,99.0507,319035.0
2016-03-29 09:40:00,123.97,124.49,123.92,124.37,314168.0,99.0507,99.4662,99.0108,99.3703,314168.0
2016-03-29 09:50:00,124.34,124.42,124.14,124.24,188708.0,99.3463,99.4102,99.1865,99.2664,188708.0
2016-03-29 10:00:00,124.25,124.39,124.16,124.3,189060.0,99.2744,99.3863,99.2025,99.3144,189060.0
2016-03-29 10:10:00,124.31,124.36,124.05,124.28,193961.0,99.3224,99.3623,99.1146,99.2984,193961.0
2016-03-29 10:20:00,124.28,124.31,124.08,124.19,203046.0,99.2984,99.3224,99.1386,99.2265,203046.0
2016-03-29 10:30:00,124.19,124.38,124.14,124.3,187118.0,99.2265,99.3783,99.1865,99.3144,187118.0
2016-03-29 10:40:00,124.3,124.46,124.22,124.35,165848.0,99.3144,99.4422,99.2505,99.3543,165848.0
2016-03-29 10:50:00,124.37,124.44,124.06,124.14,123603.0,99.3703,99.4262,99.1226,99.1865,123603.0
2016-03-29 11:00:00,124.18,124.34,124.07,124.23,103966.0,99.2185,99.3463,99.1306,99.2584,103966.0
2016-03-29 11:10:00,124.25,124.36,124.09,124.12,90614.0,99.2744,99.3623,99.1466,99.1706,90614.0
2016-03-29 11:20:00,124.11,124.18,124.0,124.16,122070.0,99.1626,99.2185,99.0747,99.2025,122070.0
2016-03-29 11:30:00,124.17,124.17,123.94,124.0,61897.0,99.2105,99.2105,99.0267,99.0747,61897.0
2016-03-29 11:40:00,124.0,124.13,123.89,124.08,64618.0,99.0747,99.1785,98.9868,99.1386,64618.0
2016-03-29 11:50:00,124.08,124.21,124.0,124.02,66770.0,99.1386,99.2425,99.0747,99.0907,66770.0
2016-03-29 12:00:00,124.01,124.2,123.93,123.94,69774.0,99.0827,99.2345,99.0187,99.0267,69774.0
2016-03-29 12:10:00,123.95,124.05,123.91,123.97,41766.0,99.0347,99.1146,99.0028,99.0507,41766.0
2016-03-29 12:20:00,123.97,124.44,123.97,124.4,212617.0,99.0507,99.4262,99.0507,99.3943,212617.0
2016-03-29 12:30:00,124.42,124.57,124.29,124.4,84318.0,99.4102,99.5301,99.3064,99.3943,84318.0
2016-03-29 12:40:00,124.43,124.48,124.16,124.33,132659.0,99.4182,99.4582,99.2025,99.3383,132659.0
2016-03-29 12:50:00,124.32,124.35,124.15,124.21,95494.0,99.3304,99.3543,99.1945,99.2425,95494.0
2016-03-29 13:00:00,124.21,124.28,124.09,124.21,158501.0,99.2425,99.2984,99.1466,99.2425,158501.0
2016-03-29 13:10:00,124.21,124.22,124.11,124.15,95567.0,99.2425,99.2505,99.1626,99.1945,95567.0
2016-03-29 13:20:00,124.16,124.21,124.05,124.19,85045.0,99.2025,99.2425,99.1146,99.2265,85045.0
2016-03-29 13:30:00,124.18,124.23,124.16,124.2,63937.0,99.2185,99.2584,99.2025,99.2345,63937.0
2016-03-29 13:40:00,124.19,124.29,124.11,124.18,91059.0,99.2265,99.3064,99.1626,99.2185,91059.0
2016-03-29 13:50:00,124.19,124.24,124.16,124.23,106680.0,99.2265,99.2664,99.2025,99.2584,106680.0
2016-03-29 14:00:00,124.22,124.27,124.15,124.25,163449.0,99.2505,99.2904,99.1945,99.2744,163449.0
2016-03-29 14:10:00,124.25,124.3,124.16,124.23,123883.0,99.2744,99.3144,99.2025,99.2584,123883.0
2016-03-29 14:20:00,124.24,124.54,124.2,124.54,114462.0,99.2664,99.5061,99.2345,99.5061,114462.0
2016-03-29 14:30:00,124.55,124.57,124.34,124.43,81320.0,99.5141,99.5301,99.3463,99.4182,81320.0
2016-03-29 14:40:00,124.44,124.57,124.37,124.39,108954.0,99.4262,99.5301,99.3703,99.3863,108954.0
2016-03-29 14:50:00,124.37,124.49,124.3,124.3,130807.0,99.3703,99.4662,99.3144,99.3144,130807.0
2016-03-29 15:00:00,124.3,124.44,124.25,124.29,169059.0,99.3144,99.4262,99.2744,99.3064,169059.0
2016-03-29 15:10:00,124.29,124.47,124.28,124.34,115310.0,99.3064,99.4502,99.2984,99.3463,115310.0
2016-03-29 15:20:00,124.36,124.41,124.17,124.25,129498.0,99.3623,99.4023,99.2105,99.2744,129498.0
2016-03-29 15:30:00,124.25,124.36,124.22,124.25,137112.0,99.2744,99.3623,99.2505,99.2744,137112.0
2016-03-29 15:40:00,124.25,124.37,124.22,124.24,152165.0,99.2744,99.3703,99.2505,99.2664,152165.0
2016-03-29 15:50:00,124.24,124.29,123.85,123.99,753385.0,99.2664,99.3064,98.9548,99.0667,753385.0
2016-03-30 09:30:00,124.9,125.8,124.6,125.8,546893.0,99.7938,100.5129,99.5541,100.5129,546893.0
2016-03-30 09:40:00,125.79,125.99,125.57,125.61,210385.0,100.5049,100.6647,100.3291,100.361,210385.0
2016-03-30 09:50:00,125.6,125.69,125.4,125.5,110372.0,100.3531,100.425,100.1933,100.2732,110372.0
2016-03-30 10:00:00,125.5,125.5,124.91,125.09,125212.0,100.2732,100.2732,99.8018,99.9456,125212.0
2016-03-30 10:10:00,125.09,125.24,124.83,124.91,145887.0,99.9456,100.0654,99.7378,99.8018,145887.0
2016-03-30 10:20:00,124.92,125.18,124.92,125.07,116490.0,99.8097,100.0175,99.8097,99.9296,116490.0
2016-03-30 10:30:00,125.07,125.23,124.96,124.96,68426.0,99.9296,100.0574,99.8417,99.8417,68426.0
2016-03-30 10:40:00,124.98,125.36,124.97,125.35,74057.0,99.8577,100.1613,99.8497,100.1533,74057.0
2016-03-30 10:50:00,125.35,125.54,125.24,125.44,98763.0,100.1533,100.3051,100.0654,100.2252,98763.0
2016-03-30 11:00:00,125.44,125.72,125.43,125.57,105252.0,100.2252,100.4489,100.2172,100.3291,105252.0
2016-03-30 11:10:00,125.58,125.63,125.43,125.5,54336.0,100.3371,100.377,100.2172,100.2732,54336.0
2016-03-30 11:20:00,125.47,125.55,125.28,125.48,82845.0,100.2492,100.3131,100.0974,100.2572,82845.0
2016-03-30 11:30:00,125.47,125.49,125.34,125.46,60025.0,100.2492,100.2652,100.1453,100.2412,60025.0
2016-03-30 11:40:00,125.45,125.56,125.37,125.49,68102.0,100.2332,100.3211,100.1693,100.2652,68102.0
2016-03-30 11:50:00,125.49,125.53,125.4,125.41,51267.0,100.2652,100.2971,100.1933,100.2012,51267.0
2016-03-30 12:00:00,125.41,125.52,125.35,125.43,46173.0,100.2012,100.2891,100.1533,100.2172,46173.0
2016-03-30 12:10:00,125.45,125.54,125.38,125.45,47588.0,100.2332,100.3051,100.1773,100.2332,47588.0
2016-03-30 12:20:00,125.45,125.58,125.4,125.48,51751.0,100.2332,100.3371,100.1933,100.2572,51751.0
2016-03-30 12:30:00,125.47,125.59,125.44,125.47,50354.0,100.2492,100.3451,100.2252,100.2492,50354.0
2016-03-30 12:40:00,125.47,125.55,125.43,125.49,32976.0,100.2492,100.3131,100.2172,100.2652,32976.0
2016-03-30 12:50:00,125.49,125.6,125.45,125.56,56211.0,100.2652,100.3531,100.2332,100.3211,56211.0
2016-03-30 13:00:00,125.57,125.76,125.56,125.71,58481.0,100.3291,100.4809,100.3211,100.4409,58481.0
2016-03-30 13:10:00,125.71,125.78,125.65,125.72,46403.0,100.4409,100.4969,100.393,100.4489,46403.0
2016-03-30 13:20:00,125.72,125.83,125.69,125.78,42061.0,100.4489,100.5368,100.425,100.4969,42061.0
2016-03-30 13:30:00,125.79,125.79,125.65,125.74,43027.0,100.5049,100.5049,100.393,100.4649,43027.0
2016-03-30 13:40:00,125.75,125.76,125.63,125.73,61415.0,100.4729,100.4809,100.377,100.4569,61415.0
2016-03-30 13:50:00,125.73,125.77,125.62,125.62,66498.0,100.4569,100.4889,100.369,100.369,66498.0
2016-03-30 14:00:00,125.62,125.74,125.59,125.67,53772.0,100.369,100.4649,100.3451,100.409,53772.0
2016-03-30 14:10:00,125.65,125.68,125.51,125.56,59665.0,100.393,100.417,100.2811,100.3211,59665.0
2016-03-30 14:20:00,125.57,125.75,125.51,125.75,46161.0,100.3291,100.4729,100.2811,100.4729,46161.0
2016-03-30 14:30:00,125.75,125.78,125.6,125.66,45811.0,100.4729,100.4969,100.3531,100.401,45811.0
2016-03-30 14:40:00,125.65,125.83,125.52,125.82,91346.0,100.393,100.5368,100.2891,100.5288,91346.0
2016-03-30 14:50:00,125.82,125.84,125.73,125.74,52199.0,100.5288,100.5448,100.4569,100.4649,52199.0
2016-03-30 15:00:00,125.74,125.9,125.73,125.89,59360.0,100.4649,100.5928,100.4569,100.5848,59360.0
2016-03-30 15:10:00,125.89,126.1,125.88,126.08,146594.0,100.5848,100.7526,100.5768,100.7366,146594.0
2016-03-30 15:20:00,126.07,126.1,125.78,125.86,190499.0,100.7286,100.7526,100.4969,100.5608,190499.0
2016-03-30 15:30:00,125.88,126.03,125.86,126.02,127942.0,100.5768,100.6966,100.5608,100.6886,127942.0
2016-03-30 15:40:00,126.02,126.03,125.84,125.86,128662.0,100.6886,100.6966,100.5448,100.5608,128662.0
2016-03-30 15:50:00,125.85,125.92,125.72,125.83,268834.0,100.5528,100.6087,100.4489,100.5368,268834.0
2016-03-31 09:30:00,126.15,126.8,126.12,126.75,260751.0,100.7925,101.3118,100.7685,101.2719,260751.0
2016-03-31 09:40:00,126.75,126.96,126.42,126.79,162245.0,101.2719,101.4397,101.0082,101.3039,162245.0
2016-03-31 09:50:00,126.77,126.77,126.03,126.1,191757.0,101.2879,101.2879,100.6966,100.7526,191757.0
2016-03-31 10:00:00,126.12,126.17,125.83,125.91,139772.0,100.7685,100.8085,100.5368,100.6007,139772.0
2016-03-31 10:10:00,125.91,126.28,125.91,126.24,131672.0,100.6007,100.8964,100.6007,100.8644,131672.0
2016-03-31 10:20:00,126.23,126.27,126.02,126.09,90740.0,100.8564,100.8884,100.6886,100.7446,90740.0
2016-03-31 10:30:00,126.09,126.51,126.09,126.48,86057.0,100.7446,101.0801,100.7446,101.0562,86057.0
2016-03-31 10:40:00,126.48,126.58,126.43,126.47,147046.0,101.0562,101.1361,101.0162,101.0482,147046.0
2016-03-31 10:50:00,126.48,126.71,126.43,126.6,114787.0,101.0562,101.2399,101.0162,101.152,114787.0
2016-03-31 11:00:00,126.58,126.65,126.43,126.61,113963.0,101.1361,101.192,101.0162,101.16,113963.0
2016-03-31 11:10:00,126.61,126.66,126.46,126.57,66002.0,101.16,101.2,101.0402,101.1281,66002.0
2016-03-31 11:20:00,126.56,126.58,126.34,126.38,72918.0,101.1201,101.1361,100.9443,100.9763,72918.0
2016-03-31 11:30:00,126.39,126.55,126.35,126.44,72870.0,100.9843,101.1121,100.9523,101.0242,72870.0
2016-03-31 11:40:00,126.44,126.65,126.35,126.63,85075.0,101.0242,101.192,100.9523,101.176,85075.0
2016-03-31 11:50:00,126.63,126.69,126.6,126.65,105817.0,101.176,101.224,101.152,101.192,105817.0
2016-03-31 12:00:00,126.66,126.77,126.65,126.68,91139.0,101.2,101.2879,101.192,101.216,91139.0
2016-03-31 12:10:00,126.65,126.77,126.64,126.74,49166.0,101.192,101.2879,101.184,101.2639,49166.0
2016-03-31 12:20:00,126.74,126.77,126.63,126.69,81930.0,101.2639,101.2879,101.176,101.224,81930.0
2016-03-31 12:30:00,126.67,126.68,126.53,126.56,46923.0,101.208,101.216,101.0961,101.1201,46923.0
2016-03-31 12:40:00,126.55,126.55,126.29,126.29,40958.0,101.1121,101.1121,100.9044,100.9044,40958.0
2016-03-31 12:50:00,126.32,126.42,126.22,126.33,53646.0,100.9283,101.0082,100.8484,100.9363,53646.0
2016-03-31 13:00:00,126.33,126.33,126.14,126.18,35849.0,100.9363,100.9363,100.7845,100.8165,35849.0
2016-03-31 13:10:00,126.18,126.24,126.05,126.08,39828.0,100.8165,100.8644,100.7126,100.7366,39828.0
2016-03-31 13:20:00,126.09,126.15,126.0,126.12,39555.0,100.7446,100.7925,100.6727,100.7685,39555.0
2016-03-31 13:30:00,126.12,126.12,125.97,126.08,56976.0,100.7685,100.7685,100.6487,100.7366,56976.0
2016-03-31 13:40:00,126.08,126.15,126.0,126.07,114405.0,100.7366,100.7925,100.6727,100.7286,114405.0
2016-03-31 13:50:00,126.06,126.12,125.93,126.05,47724.0,100.7206,100.7685,100.6167,100.7126,47724.0
2016-03-31 14:00:00,126.03,126.12,125.93,126.09,72118.0,100.6966,100.7685,100.6167,100.7446,72118.0
2016-03-31 14:10:00,126.09,126.2,125.98,126.04,231169.0,100.7446,100.8325,100.6567,100.7046,231169.0
2016-03-31 14:20:00,126.04,126.04,125.85,125.9,63842.0,100.7046,100.7046,100.5528,100.5928,63842.0
2016-03-31 14:30:00,125.9,125.92,125.77,125.85,77676.0,100.5928,100.6087,100.4889,100.5528,77676.0
2016-03-31 14:40:00,125.85,125.85,125.68,125.73,65414.0,100.5528,100.5528,100.417,100.4569,65414.0
2016-03-31 14:50:00,125.73,125.75,125.68,125.72,67735.0,100.4569,100.4729,100.417,100.4489,67735.0
2016-03-31 15:00:00,125.72,125.73,125.62,125.67,97754.0,100.4489,100.4569,100.369,100.409,97754.0
2016-03-31 15:10:00,125.67,125.74,125.64,125.68,131375.0,100.409,100.4649,100.385,100.417,131375.0
2016-03-31 15:20:00,125.67,125.73,125.61,125.68,176406.0,100.409,100.4569,100.361,100.417,176406.0
2016-03-31 15:30:00,125.69,125.91,125.69,125.91,158325.0,100.425,100.6007,100.425,100.6007,158325.0
2016-03-31 15:40:00,125.9,126.07,125.77,126.06,259486.0,100.5928,100.7286,100.4889,100.7206,259486.0
2016-03-31 15:50:00,126.06,126.11,125.82,125.86,537783.0,100.7206,100.7605,100.5288,100.5608,537783.0
2016-04-01 09:30:00,125.19,126.89,124.87,126.88,404824.0,100.0255,101.3838,99.7698,101.3758,404824.0
2016-04-01 09:40:00,126.84,126.89,126.4,126.42,196528.0,101.3438,101.3838,100.9922,101.0082,196528.0
2016-04-01 09:50:00,126.42,126.77,126.34,126.62,165163.0,101.0082,101.2879,100.9443,101.168,165163.0
2016-04-01 10:00:00,126.63,127.14,126.5,127.13,215930.0,101.176,101.5835,101.0721,101.5755,215930.0
2016-04-01 10:10:00,127.13,127.15,126.76,126.9,124591.0,101.5755,101.5915,101.2799,101.3917,124591.0
2016-04-01 10:20:00,126.91,127.08,126.88,126.96,162505.0,101.3997,101.5356,101.3758,101.4397,162505.0
2016-04-01 10:30:00,126.95,127.11,126.76,127.01,136391.0,101.4317,101.5595,101.2799,101.4796,136391.0
2016-04-01 10:40:00,127.03,127.39,126.96,127.05,118959.0,101.4956,101.7832,101.4397,101.5116,118959.0
2016-04-01 10:50:00,127.06,127.29,126.97,127.21,90625.0,101.5196,101.7033,101.4477,101.6394,90625.0
2016-04-01 11:00:00,127.21,127.25,127.1,127.13,63721.0,101.6394,101.6714,101.5515,101.5755,63721.0
2016-04-01 11:10:00,127.15,127.31,127.11,127.26,71079.0,101.5915,101.7193,101.5595,101.6794,71079.0
2016-04-01 11:20:00,127.24,127.24,127.05,127.1,69923.0,101.6634,101.6634,101.5116,101.5515,69923.0
2016-04-01 11:30:00,127.11,127.18,127.0,127.05,60544.0,101.5595,101.6155,101.4716,101.5116,60544.0
2016-04-01 11:40:00,127.05,127.37,127.03,127.26,87547.0,101.5116,101.7673,101.4956,101.6794,87547.0
2016-04-01 11:50:00,127.27,127.34,127.18,127.3,87245.0,101.6874,101.7433,101.6155,101.7113,87245.0
2016-04-01 12:00:00,127.3,127.3,127.18,127.22,58561.0,101.7113,101.7113,101.6155,101.6474,58561.0
2016-04-01 12:10:00,127.22,127.29,127.2,127.23,71815.0,101.6474,101.7033,101.6314,101.6554,71815.0
2016-04-01 12:20:00,127.22,127.22,127.02,127.07,96712.0,101.6474,101.6474,101.4876,101.5276,96712.0
2016-04-01 12:30:00,127.07,127.15,127.03,127.04,64168.0,101.5276,101.5915,101.4956,101.5036,64168.0
2016-04-01 12:40:00,127.04,127.14,127.01,127.09,45482.0,101.5036,101.5835,101.4796,101.5436,45482.0
2016-04-01 12:50:00,127.07,127.08,126.95,126.97,57806.0,101.5276,101.5356,101.4317,101.4477,57806.0
2016-04-01 13:00:00,126.99,127.01,126.9,126.98,54855.0,101.4637,101.4796,101.3917,101.4557,54855.0
2016-04-01 13:10:00,126.98,127.02,126.93,127.0,36975.0,101.4557,101.4876,101.4157,101.4716,36975.0
2016-04-01 13:20:00,127.0,127.18,126.99,127.11,62649.0,101.4716,101.6155,101.4637,101.5595,62649.0
2016-04-01 13:30:00,127.11,127.2,127.03,127.13,71650.0,101.5595,101.6314,101.4956,101.5755,71650.0
2016-04-01 13:40:00,127.14,127.24,127.07,127.24,79653.0,101.5835,101.6634,101.5276,101.6634,79653.0
2016-04-01 13:50:00,127.24,127.31,127.11,127.13,82501.0,101.6634,101.7193,101.5595,101.5755,82501.0
2016-04-01 14:00:00,127.13,127.22,127.06,127.09,61725.0,101.5755,101.6474,101.5196,101.5436,61725.0
2016-04-01 14:10:00,127.11,127.16,126.98,126.99,48616.0,101.5595,101.5995,101.4557,101.4637,48616.0
2016-04-01 14:20:00,127.0,127.04,126.87,126.93,66664.0,101.4716,101.5036,101.3678,101.4157,66664.0
2016-04-01 14:30:00,126.94,127.08,126.92,126.98,74699.0,101.4237,101.5356,101.4077,101.4557,74699.0
2016-04-01 14:40:00,126.99,127.05,126.95,127.02,80699.0,101.4637,101.5116,101.4317,101.4876,80699.0
2016-04-01 14:50:00,127.02,127.02,126.93,126.94,62716.0,101.4876,101.4876,101.4157,101.4237,62716.0
2016-04-01 15:00:00,126.93,127.02,126.93,126.98,72773.0,101.4157,101.4876,101.4157,101.4557,72773.0
2016-04-01 15:10:00,126.98,127.02,126.94,126.99,63763.0,101.4557,101.4876,101.4237,101.4637,63763.0
2016-04-01 15:20:00,126.99,127.05,126.95,127.03,70854.0,101.4637,101.5116,101.4317,101.4956,70854.0
2016-04-01 15:30:00,127.03,127.12,126.99,127.09,151717.0,101.4956,101.5675,101.4637,101.5436,151717.0
2016-04-01 15:40:00,127.1,127.31,127.05,127.2,214385.0,101.5515,101.7193,101.5116,101.6314,214385.0
2016-04-01 15:50:00,127.19,127.21,127.02,127.03,370679.0,101.6234,101.6394,101.4876,101.4956,370679.0
2016-04-04 09:30:00,127.05,127.5,126.93,127.47,120254.0,101.5116,101.8711,101.4157,101.8472,120254.0
2016-04-04 09:40:00,127.46,127.56,127.13,127.32,121913.0,101.8392,101.9191,101.5755,101.7273,121913.0
2016-04-04 09:50:00,127.33,127.41,127.01,127.41,178404.0,101.7353,101.7992,101.4796,101.7992,178404.0
2016-04-04 10:00:00,127.43,127.6,127.31,127.59,74272.0,101.8152,101.951,101.7193,101.943,74272.0
2016-04-04 10:10:00,127.62,127.64,127.37,127.38,85472.0,101.967,101.983,101.7673,101.7753,85472.0
2016-04-04 10:20:00,127.37,127.59,127.33,127.35,77198.0,101.7673,101.943,101.7353,101.7513,77198.0
2016-04-04 10:30:00,127.36,127.42,127.03,127.15,73437.0,101.7593,101.8072,101.4956,101.5915,73437.0
2016-04-04 10:40:00,127.14,127.18,126.89,127.02,121141.0,101.5835,101.6155,101.3838,101.4876,121141.0
2016-04-04 10:50:00,127.02,127.07,126.94,127.02,72221.0,101.4876,101.5276,101.4237,101.4876,72221.0
2016-04-04 11:00:00,127.01,127.12,126.88,127.12,67567.0,101.4796,101.5675,101.3758,101.5675,67567.0
2016-04-04 11:10:00,127.11,127.17,127.05,127.1,65039.0,101.5595,101.6075,101.5116,101.5515,65039.0
2016-04-04 11:20:00,127.09,127.45,127.08,127.45,68772.0,101.5436,101.8312,101.5356,101.8312,68772.0
2016-04-04 11:30:00,127.44,127.6,127.42,127.42,91801.0,101.8232,101.951,101.8072,101.8072,91801.0
2016-04-04 11:40:00,127.42,127.55,127.36,127.48,51839.0,101.8072,101.9111,101.7593,101.8552,51839.0
2016-04-04 11:50:00,127.48,127.57,127.43,127.52,49291.0,101.8552,101.9271,101.8152,101.8871,49291.0
2016-04-04 12:00:00,127.51,127.62,127.46,127.55,59373.0,101.8791,101.967,101.8392,101.9111,59373.0
2016-04-04 12:10:00,127.55,127.63,127.49,127.6,53307.0,101.9111,101.975,101.8631,101.951,53307.0
2016-04-04 12:20:00,127.62,127.77,127.59,127.71,45709.0,101.967,102.0869,101.943,102.0389,45709.0
2016-04-04 12:30:00,127.71,127.71,127.6,127.61,48775.0,102.0389,102.0389,101.951,101.959,48775.0
2016-04-04 12:40:00,127.6,127.79,127.6,127.79,32360.0,101.951,102.1028,101.951,102.1028,32360.0
2016-04-04 12:50:00,127.78,127.87,127.76,127.79,41291.0,102.0949,102.1668,102.0789,102.1028,41291.0
2016-04-04 13:00:00,127.76,127.78,127.68,127.71,38873.0,102.0789,102.0949,102.015,102.0389,38873.0
2016-04-04 13:10:00,127.7,127.77,127.59,127.73,49942.0,102.0309,102.0869,101.943,102.0549,49942.0
2016-04-04 13:20:00,127.72,127.82,127.71,127.75,45919.0,102.0469,102.1268,102.0389,102.0709,45919.0
2016-04-04 13:30:00,127.75,127.77,127.51,127.56,64854.0,102.0709,102.0869,101.8791,101.9191,64854.0
2016-04-04 13:40:00,127.57,127.79,127.56,127.73,65249.0,101.9271,102.1028,101.9191,102.0549,65249.0
2016-04-04 13:50:00,127.74,127.81,127.69,127.78,53604.0,102.0629,102.1188,102.0229,102.0949,53604.0
2016-04-04 14:00:00,127.78,127.8,127.6,127.62,51361.0,102.0949,102.1108,101.951,101.967,51361.0
2016-04-04 14:10:00,127.61,127.69,127.56,127.66,41534.0,101.959,102.0229,101.9191,101.999,41534.0
2016-04-04 14:20:00,127.65,127.77,127.61,127.77,51035.0,101.991,102.0869,101.959,102.0869,51035.0
2016-04-04 14:30:00,127.78,127.81,127.63,127.65,56398.0,102.0949,102.1188,101.975,101.991,56398.0
2016-04-04 14:40:00,127.65,127.75,127.6,127.71,89806.0,101.991,102.0709,101.951,102.0389,89806.0
2016-04-04 14:50:00,127.71,127.71,127.53,127.62,60834.0,102.0389,102.0389,101.8951,101.967,60834.0
2016-04-04 15:00:00,127.61,127.74,127.59,127.59,66972.0,101.959,102.0629,101.943,101.943,66972.0
2016-04-04 15:10:00,127.58,127.66,127.52,127.55,75712.0,101.9351,101.999,101.8871,101.9111,75712.0
2016-04-04 15:20:00,127.55,127.61,127.46,127.56,89456.0,101.9111,101.959,101.8392,101.9191,89456.0
2016-04-04 15:30:00,127.56,127.69,127.45,127.51,120866.0,101.9191,102.0229,101.8312,101.8791,120866.0
2016-04-04 15:40:00,127.51,127.58,127.41,127.5,140841.0,101.8791,101.9351,101.7992,101.8711,140841.0
2016-04-04 15:50:00,127.5,127.68,127.48,127.6,300120.0,101.8711,102.015,101.8552,101.951,300120.0
2016-04-05 09:30:00,126.84,127.78,126.71,127.55,238494.0,101.3438,102.0949,101.2399,101.9111,238494.0
2016-04-05 09:40:00,127.55,127.72,127.35,127.61,175989.0,101.9111,102.0469,101.7513,101.959,175989.0
2016-04-05 09:50:00,127.59,127.64,127.46,127.54,123455.0,101.943,101.983,101.8392,101.9031,123455.0
2016-04-05 10:00:00,127.54,127.78,127.47,127.52,132325.0,101.9031,102.0949,101.8472,101.8871,132325.0
2016-04-05 10:10:00,127.52,127.7,127.51,127.6,82042.0,101.8871,102.0309,101.8791,101.951,82042.0
2016-04-05 10:20:00,127.61,127.64,127.57,127.63,132239.0,101.959,101.983,101.9271,101.975,132239.0
2016-04-05 10:30:00,127.63,127.67,127.37,127.43,122521.0,101.975,102.007,101.7673,101.8152,122521.0
2016-04-05 10:40:00,127.45,127.45,127.18,127.24,68898.0,101.8312,101.8312,101.6155,101.6634,68898.0
2016-04-05 10:50:00,127.24,127.27,127.13,127.23,76808.0,101.6634,101.6874,101.5755,101.6554,76808.0
2016-04-05 11:00:00,127.23,127.24,126.94,126.99,107097.0,101.6554,101.6634,101.4237,101.4637,107097.0
2016-04-05 11:10:00,127.0,127.04,126.83,126.93,99602.0,101.4716,101.5036,101.3358,101.4157,99602.0
2016-04-05 11:20:00,126.93,127.08,126.75,126.85,114698.0,101.4157,101.5356,101.2719,101.3518,114698.0
2016-04-05 11:30:00,126.85,126.94,126.69,126.74,100560.0,101.3518,101.4237,101.224,101.2639,100560.0
2016-04-05 11:40:00,126.73,126.75,126.5,126.52,95783.0,101.2559,101.2719,101.0721,101.0881,95783.0
2016-04-05 11:50:00,126.52,126.63,126.42,126.62,79146.0,101.0881,101.176,101.0082,101.168,79146.0
2016-04-05 12:00:00,126.61,126.68,126.57,126.64,57495.0,101.16,101.216,101.1281,101.184,57495.0
2016-04-05 12:10:00,126.64,126.66,126.39,126.55,80725.0,101.184,101.2,100.9843,101.1121,80725.0
2016-04-05 12:20:00,126.54,126.59,126.43,126.58,56221.0,101.1041,101.1441,101.0162,101.1361,56221.0
2016-04-05 12:30:00,126.57,126.75,126.46,126.75,56691.0,101.1281,101.2719,101.0402,101.2719,56691.0
2016-04-05 12:40:00,126.75,126.87,126.73,126.83,68379.0,101.2719,101.3678,101.2559,101.3358,68379.0
2016-04-05 12:50:00,126.83,126.86,126.7,126.82,49754.0,101.3358,101.3598,101.2319,101.3278,49754.0
2016-04-05 13:00:00,126.81,126.88,126.77,126.84,68845.0,101.3198,101.3758,101.2879,101.3438,68845.0
2016-04-05 13:10:00,126.84,127.02,126.83,126.98,99525.0,101.3438,101.4876,101.3358,101.4557,99525.0
2016-04-05 13:20:00,126.99,127.25,126.97,127.23,74309.0,101.4637,101.6714,101.4477,101.6554,74309.0
2016-04-05 13:30:00,127.24,127.3,127.15,127.19,72372.0,101.6634,101.7113,101.5915,101.6234,72372.0
2016-04-05 13:40:00,127.19,127.29,127.18,127.24,55479.0,101.6234,101.7033,101.6155,101.6634,55479.0
2016-04-05 13:50:00,127.25,127.38,127.19,127.19,60392.0,101.6714,101.7753,101.6234,101.6234,60392.0
2016-04-05 14:00:00,127.19,127.2,127.0,127.09,144319.0,101.6234,101.6314,101.4716,101.5436,144319.0
2016-04-05 14:10:00,127.09,127.41,127.09,127.38,88659.0,101.5436,101.7992,101.5436,101.7753,88659.0
2016-04-05 14:20:00,127.39,127.6,127.35,127.57,105552.0,101.7832,101.951,101.7513,101.9271,105552.0
2016-04-05 14:30:00,127.56,127.63,127.43,127.54,89876.0,101.9191,101.975,101.8152,101.9031,89876.0
2016-04-05 14:40:00,127.53,127.61,127.5,127.54,306306.0,101.8951,101.959,101.8711,101.9031,306306.0
2016-04-05 14:50:00,127.54,127.62,127.41,127.47,115627.0,101.9031,101.967,101.7992,101.8472,115627.0
2016-04-05 15:00:00,127.49,127.5,127.25,127.26,85016.0,101.8631,101.8711,101.6714,101.6794,85016.0
2016-04-05 15:10:00,127.26,127.43,127.25,127.43,83601.0,101.6794,101.8152,101.6714,101.8152,83601.0
2016-04-05 15:20:00,127.43,127.48,127.35,127.42,67490.0,101.8152,101.8552,101.7513,101.8072,67490.0
2016-04-05 15:30:00,127.42,127.5,127.34,127.39,113725.0,101.8072,101.8711,101.7433,101.7832,113725.0
2016-04-05 15:40:00,127.39,127.41,127.3,127.35,153756.0,101.7832,101.7992,101.7113,101.7513,153756.0
2016-04-05 15:50:00,127.37,127.4,127.23,127.37,481728.0,101.7673,101.7912,101.6554,101.7673,481728.0
2016-04-06 09:30:00,127.47,127.69,127.22,127.3,169831.0,101.8472,102.0229,101.6474,101.7113,169831.0
2016-04-06 09:40:00,127.3,127.54,127.23,127.45,232039.0,101.7113,101.9031,101.6554,101.8312,232039.0
2016-04-06 09:50:00,127.46,127.54,127.08,127.38,715428.0,101.8392,101.9031,101.5356,101.7753,715428.0
2016-04-06 10:00:00,127.39,127.39,127.19,127.24,131300.0,101.7832,101.7832,101.6234,101.6634,131300.0
2016-04-06 10:10:00,127.22,127.38,127.22,127.34,114881.0,101.6474,101.7753,101.6474,101.7433,114881.0
2016-04-06 10:20:00,127.31,127.32,127.1,127.1,140779.0,101.7193,101.7273,101.5515,101.5515,140779.0
2016-04-06 10:30:00,127.1,127.17,126.94,127.07,166267.0,101.5515,101.6075,101.4237,101.5276,166267.0
2016-04-06 10:40:00,127.08,127.11,126.86,126.94,94073.0,101.5356,101.5595,101.3598,101.4237,94073.0
2016-04-06 10:50:00,126.95,127.26,126.84,127.21,80821.0,101.4317,101.6794,101.3438,101.6394,80821.0
2016-04-06 11:00:00,127.21,127.29,127.01,127.02,98110.0,101.6394,101.7033,101.4796,101.4876,98110.0
2016-04-06 11:10:00,127.03,127.1,126.98,127.02,75681.0,101.4956,101.5515,101.4557,101.4876,75681.0
2016-04-06 11:20:00,127.02,127.1,126.92,126.99,128544.0,101.4876,101.5515,101.4077,101.4637,128544.0
2016-04-06 11:30:00,126.98,127.23,126.92,127.16,191992.0,101.4557,101.6554,101.4077,101.5995,191992.0
2016-04-06 11:40:00,127.15,127.35,127.09,127.22,149123.0,101.5915,101.7513,101.5436,101.6474,149123.0
2016-04-06 11:50:00,127.2,127.22,127.02,127.09,136439.0,101.6314,101.6474,101.4876,101.5436,136439.0
2016-04-06 12:00:00,127.08,127.1,126.91,126.96,98392.0,101.5356,101.5515,101.3997,101.4397,98392.0
2016-04-06 12:10:00,126.96,127.08,126.93,127.05,79662.0,101.4397,101.5356,101.4157,101.5116,79662.0
2016-04-06 12:20:00,127.05,127.06,126.95,126.99,100518.0,101.5116,101.5196,101.4317,101.4637,100518.0
2016-04-06 12:30:00,126.98,127.11,126.95,127.02,110856.0,101.4557,101.5595,101.4317,101.4876,110856.0
2016-04-06 12:40:00,127.01,127.08,126.99,127.01,64917.0,101.4796,101.5356,101.4637,101.4796,64917.0
2016-04-06 12:50:00,127.01,127.05,126.93,126.99,78091.0,101.4796,101.5116,101.4157,101.4637,78091.0
2016-04-06 13:00:00,126.99,127.08,126.99,127.02,99947.0,101.4637,101.5356,101.4637,101.4876,99947.0
2016-04-06 13:10:00,127.03,127.25,127.02,127.19,143216.0,101.4956,101.6714,101.4876,101.6234,143216.0
2016-04-06 13:20:00,127.17,127.38,127.12,127.33,70206.0,101.6075,101.7753,101.5675,101.7353,70206.0
2016-04-06 13:30:00,127.32,127.4,127.28,127.38,63387.0,101.7273,101.7912,101.6954,101.7753,63387.0
2016-04-06 13:40:00,127.4,127.4,127.15,127.17,44377.0,101.7912,101.7912,101.5915,101.6075,44377.0
2016-04-06 13:50:00,127.17,127.19,127.0,127.06,56452.0,101.6075,101.6234,101.4716,101.5196,56452.0
2016-04-06 14:00:00,127.06,127.14,126.95,127.03,118028.0,101.5196,101.5835,101.4317,101.4956,118028.0
2016-04-06 14:10:00,127.03,127.13,126.96,127.07,98669.0,101.4956,101.5755,101.4397,101.5276,98669.0
2016-04-06 14:20:00,127.06,127.15,127.04,127.09,81448.0,101.5196,101.5915,101.5036,101.5436,81448.0
2016-04-06 14:30:00,127.11,127.2,127.02,127.13,67584.0,101.5595,101.6314,101.4876,101.5755,67584.0
2016-04-06 14:40:00,127.13,127.14,127.05,127.08,47127.0,101.5755,101.5835,101.5116,101.5356,47127.0
2016-04-06 14:50:00,127.09,127.19,127.04,127.18,82639.0,101.5436,101.6234,101.5036,101.6155,82639.0
2016-04-06 15:00:00,127.17,127.35,127.14,127.33,104021.0,101.6075,101.7513,101.5835,101.7353,104021.0
2016-04-06 15:10:00,127.34,127.46,127.3,127.46,100995.0,101.7433,101.8392,101.7113,101.8392,100995.0
2016-04-06 15:20:00,127.46,127.46,127.32,127.37,64999.0,101.8392,101.8392,101.7273,101.7673,64999.0
2016-04-06 15:30:00,127.39,127.49,127.38,127.41,88249.0,101.7832,101.8631,101.7753,101.7992,88249.0
2016-04-06 15:40:00,127.42,127.56,127.4,127.56,111411.0,101.8072,101.9191,101.7912,101.9191,111411.0
2016-04-06 15:50:00,127.55,127.63,127.5,127.58,238974.0,101.9111,101.975,101.8711,101.9351,238974.0
2016-04-07 09:30:00,127.37,127.7,127.02,127.64,153707.0,101.7673,102.0309,101.4876,101.983,153707.0
2016-04-07 09:40:00,127.59,127.88,127.56,127.67,113262.0,101.943,102.1748,101.9191,102.007,113262.0
2016-04-07 09:50:00,127.64,127.87,127.62,127.78,66733.0,101.983,102.1668,101.967,102.0949,66733.0
2016-04-07 10:00:00,127.78,127.99,127.74,127.91,86717.0,102.0949,102.2626,102.0629,102.1987,86717.0
2016-04-07 10:10:00,127.93,127.97,127.68,127.69,104663.0,102.2147,102.2467,102.015,102.0229,104663.0
2016-04-07 10:20:00,127.7,127.75,127.58,127.64,48651.0,102.0309,102.0709,101.9351,101.983,48651.0
2016-04-07 10:30:00,127.62,127.66,127.5,127.58,57101.0,101.967,101.999,101.8711,101.9351,57101.0
2016-04-07 10:40:00,127.58,127.59,127.48,127.55,69185.0,101.9351,101.943,101.8552,101.9111,69185.0
2016-04-07 10:50:00,127.55,127.95,127.54,127.9,94209.0,101.9111,102.2307,101.9031,102.1907,94209.0
2016-04-07 11:00:00,127.9,127.92,127.74,127.77,86468.0,102.1907,102.2067,102.0629,102.0869,86468.0
2016-04-07 11:10:00,127.78,127.9,127.77,127.85,103244.0,102.0949,102.1907,102.0869,102.1508,103244.0
2016-04-07 11:20:00,127.85,128.05,127.8,128.0,135156.0,102.1508,102.3106,102.1108,102.2706,135156.0
2016-04-07 11:30:00,127.99,128.24,127.97,128.23,91911.0,102.2626,102.4624,102.2467,102.4544,91911.0
2016-04-07 11:40:00,128.24,128.27,128.19,128.22,94833.0,102.4624,102.4864,102.4224,102.4464,94833.0
2016-04-07 11:50:00,128.23,128.27,128.16,128.24,154746.0,102.4544,102.4864,102.3985,102.4624,154746.0
2016-04-07 12:00:00,128.23,128.25,127.98,128.11,106464.0,102.4544,102.4704,102.2547,102.3585,106464.0
2016-04-07 12:10:00,128.09,128.09,127.91,127.97,81600.0,102.3425,102.3425,102.1987,102.2467,81600.0
2016-04-07 12:20:00,127.97,127.99,127.85,127.92,66913.0,102.2467,102.2626,102.1508,102.2067,66913.0
2016-04-07 12:30:00,127.91,128.0,127.87,127.99,77385.0,102.1987,102.2706,102.1668,102.2626,77385.0
2016-04-07 12:40:00,128.02,128.22,127.99,128.03,299123.0,102.2866,102.4464,102.2626,102.2946,299123.0
2016-04-07 12:50:00,128.03,128.35,128.0,128.31,65386.0,102.2946,102.5503,102.2706,102.5183,65386.0
2016-04-07 13:00:00,128.3,128.36,128.22,128.34,48250.0,102.5103,102.5583,102.4464,102.5423,48250.0
2016-04-07 13:10:00,128.34,128.48,128.32,128.47,51130.0,102.5423,102.6541,102.5263,102.6462,51130.0
2016-04-07 13:20:00,128.47,128.5,128.38,128.41,53327.0,102.6462,102.6701,102.5742,102.5982,53327.0
2016-04-07 13:30:00,128.41,128.49,128.37,128.48,59108.0,102.5982,102.6621,102.5663,102.6541,59108.0
2016-04-07 13:40:00,128.48,128.52,128.34,128.37,64368.0,102.6541,102.6861,102.5423,102.5663,64368.0
2016-04-07 13:50:00,128.37,128.41,128.1,128.15,98856.0,102.5663,102.5982,102.3505,102.3905,98856.0
2016-04-07 14:00:00,128.13,128.14,127.99,128.02,94223.0,102.3745,102.3825,102.2626,102.2866,94223.0
2016-04-07 14:10:00,128.02,128.07,127.99,128.02,74773.0,102.2866,102.3266,102.2626,102.2866,74773.0
2016-04-07 14:20:00,128.03,128.13,128.0,128.07,86070.0,102.2946,102.3745,102.2706,102.3266,86070.0
2016-04-07 14:30:00,128.07,128.07,127.91,128.02,80704.0,102.3266,102.3266,102.1987,102.2866,80704.0
2016-04-07 14:40:00,128.02,128.02,127.74,127.83,108684.0,102.2866,102.2866,102.0629,102.1348,108684.0
2016-04-07 14:50:00,127.83,127.91,127.78,127.79,86655.0,102.1348,102.1987,102.0949,102.1028,86655.0
2016-04-07 15:00:00,127.78,127.93,127.75,127.86,105199.0,102.0949,102.2147,102.0709,102.1588,105199.0
2016-04-07 15:10:00,127.87,128.05,127.85,128.0,133044.0,102.1668,102.3106,102.1508,102.2706,133044.0
2016-04-07 15:20:00,127.99,128.09,127.96,128.04,97090.0,102.2626,102.3425,102.2387,102.3026,97090.0
2016-04-07 15:30:00,128.04,128.1,127.9,127.95,116373.0,102.3026,102.3505,102.1907,102.2307,116373.0
2016-04-07 15:40:00,127.95,128.11,127.94,128.06,104729.0,102.2307,102.3585,102.2227,102.3186,104729.0
2016-04-07 15:50:00,128.06,128.24,127.96,128.17,274590.0,102.3186,102.4624,102.2387,102.4065,274590.0
2016-04-08 09:30:00,128.28,128.63,128.1,128.54,165911.0,102.4943,102.774,102.3505,102.7021,165911.0
2016-04-08 09:40:00,128.54,128.74,128.45,128.53,109967.0,102.7021,102.8619,102.6302,102.6941,109967.0
2016-04-08 09:50:00,128.55,128.63,128.22,128.22,116171.0,102.7101,102.774,102.4464,102.4464,116171.0
2016-04-08 10:00:00,128.23,128.32,128.08,128.17,223270.0,102.4544,102.5263,102.3346,102.4065,223270.0
2016-04-08 10:10:00,128.19,128.23,127.94,128.09,170796.0,102.4224,102.4544,102.2227,102.3425,170796.0
2016-04-08 10:20:00,128.09,128.23,127.98,128.2,64758.0,102.3425,102.4544,102.2547,102.4304,64758.0
2016-04-08 10:30:00,128.2,128.24,128.08,128.08,114756.0,102.4304,102.4624,102.3346,102.3346,114756.0
2016-04-08 10:40:00,128.07,128.24,128.06,128.11,45902.0,102.3266,102.4624,102.3186,102.3585,45902.0
2016-04-08 10:50:00,128.12,128.14,127.78,127.82,77829.0,102.3665,102.3825,102.0949,102.1268,77829.0
2016-04-08 11:00:00,127.83,128.11,127.83,128.09,72918.0,102.1348,102.3585,102.1348,102.3425,72918.0
2016-04-08 11:10:00,128.09,128.16,128.05,128.12,68980.0,102.3425,102.3985,102.3106,102.3665,68980.0
2016-04-08 11:20:00,128.13,128.15,127.98,128.07,55099.0,102.3745,102.3905,102.2547,102.3266,55099.0
2016-04-08 11:30:00,128.06,128.16,127.9,127.91,76457.0,102.3186,102.3985,102.1907,102.1987,76457.0
2016-04-08 11:40:00,127.9,128.0,127.68,127.74,67906.0,102.1907,102.2706,102.015,102.0629,67906.0
2016-04-08 11:50:00,127.74,127.85,127.72,127.79,58783.0,102.0629,102.1508,102.0469,102.1028,58783.0
2016-04-08 12:00:00,127.79,127.85,127.68,127.75,72470.0,102.1028,102.1508,102.015,102.0709,72470.0
2016-04-08 12:10:00,127.75,127.75,127.53,127.54,63797.0,102.0709,102.0709,101.8951,101.9031,63797.0
2016-04-08 12:20:00,127.55,127.61,127.34,127.37,61874.0,101.9111,101.959,101.7433,101.7673,61874.0
2016-04-08 12:30:00,127.36,127.68,127.28,127.67,51954.0,101.7593,102.015,101.6954,102.007,51954.0
2016-04-08 12:40:00,127.67,127.69,127.52,127.61,41235.0,102.007,102.0229,101.8871,101.959,41235.0
2016-04-08 12:50:00,127.65,127.75,127.59,127.62,30681.0,101.991,102.0709,101.943,101.967,30681.0
2016-04-08 13:00:00,127.63,127.68,127.56,127.66,37350.0,101.975,102.015,101.9191,101.999,37350.0
2016-04-08 13:10:00,127.65,127.8,127.61,127.66,49167.0,101.991,102.1108,101.959,101.999,49167.0
2016-04-08 13:20:00,127.65,127.91,127.64,127.87,25749.0,101.991,102.1987,101.983,102.1668,25749.0
2016-04-08 13:30:00,127.86,127.94,127.82,127.91,54504.0,102.1588,102.2227,102.1268,102.1987,54504.0
2016-04-08 13:40:00,127.91,127.99,127.9,127.98,36116.0,102.1987,102.2626,102.1907,102.2547,36116.0
2016-04-08 13:50:00,127.97,128.09,127.96,128.06,36447.0,102.2467,102.3425,102.2387,102.3186,36447.0
2016-04-08 14:00:00,128.05,128.09,127.86,128.05,39271.0,102.3106,102.3425,102.1588,102.3106,39271.0
2016-04-08 14:10:00,128.07,128.19,128.05,128.09,41610.0,102.3266,102.4224,102.3106,102.3425,41610.0
2016-04-08 14:20:00,128.09,128.09,127.91,128.03,45381.0,102.3425,102.3425,102.1987,102.2946,45381.0
2016-04-08 14:30:00,128.04,128.16,128.0,128.08,55371.0,102.3026,102.3985,102.2706,102.3346,55371.0
2016-04-08 14:40:00,128.07,128.13,127.99,128.07,74713.0,102.3266,102.3745,102.2626,102.3266,74713.0
2016-04-08 14:50:00,128.07,128.07,127.88,128.02,54621.0,102.3266,102.3266,102.1748,102.2866,54621.0
2016-04-08 15:00:00,128.02,128.05,127.72,127.76,79180.0,102.2866,102.3106,102.0469,102.0789,79180.0
2016-04-08 15:10:00,127.76,127.88,127.75,127.81,72034.0,102.0789,102.1748,102.0709,102.1188,72034.0
2016-04-08 15:20:00,127.81,127.96,127.78,127.9,76069.0,102.1188,102.2387,102.0949,102.1907,76069.0
2016-04-08 15:30:00,127.89,127.95,127.77,127.83,134353.0,102.1827,102.2307,102.0869,102.1348,134353.0
2016-04-08 15:40:00,127.83,127.98,127.73,127.93,97860.0,102.1348,102.2547,102.0549,102.2147,97860.0
2016-04-08 15:50:00,127.94,127.97,127.76,127.97,231997.0,102.2227,102.2467,102.0789,102.2467,231997.0
2016-04-11 09:30:00,128.35,128.69,128.23,128.44,221088.0,102.5503,102.8219,102.4544,102.6222,221088.0
2016-04-11 09:40:00,128.45,128.49,127.99,128.12,223080.0,102.6302,102.6621,102.2626,102.3665,223080.0
2016-04-11 09:50:00,128.13,128.2,127.9,127.97,123772.0,102.3745,102.4304,102.1907,102.2467,123772.0
2016-04-11 10:00:00,127.99,128.28,127.82,128.12,109867.0,102.2626,102.4943,102.1268,102.3665,109867.0
2016-04-11 10:10:00,128.14,128.22,127.99,128.19,116661.0,102.3825,102.4464,102.2626,102.4224,116661.0
2016-04-11 10:20:00,128.2,128.23,127.83,127.95,75360.0,102.4304,102.4544,102.1348,102.2307,75360.0
2016-04-11 10:30:00,127.96,128.2,127.89,128.19,359637.0,102.2387,102.4304,102.1827,102.4224,359637.0
2016-04-11 10:40:00,128.19,128.22,127.87,127.91,101534.0,102.4224,102.4464,102.1668,102.1987,101534.0
2016-04-11 10:50:00,127.9,127.92,127.6,127.65,191003.0,102.1907,102.2067,101.951,101.991,191003.0
2016-04-11 11:00:00,127.64,127.84,127.45,127.8,98530.0,101.983,102.1428,101.8312,102.1108,98530.0
2016-04-11 11:10:00,127.81,127.92,127.72,127.84,80965.0,102.1188,102.2067,102.0469,102.1428,80965.0
2016-04-11 11:20:00,127.85,128.13,127.85,128.05,62938.0,102.1508,102.3745,102.1508,102.3106,62938.0
2016-04-11 11:30:00,128.06,128.13,127.94,127.95,57302.0,102.3186,102.3745,102.2227,102.2307,57302.0
2016-04-11 11:40:00,127.95,128.0,127.81,127.84,58085.0,102.2307,102.2706,102.1188,102.1428,58085.0
2016-04-11 11:50:00,127.84,127.99,127.83,127.97,74042.0,102.1428,102.2626,102.1348,102.2467,74042.0
2016-04-11 12:00:00,127.97,128.13,127.93,128.12,78586.0,102.2467,102.3745,102.2147,102.3665,78586.0
2016-04-11 12:10:00,128.13,128.25,128.08,128.25,37960.0,102.3745,102.4704,102.3346,102.4704,37960.0
2016-04-11 12:20:00,128.26,128.28,128.11,128.22,49405.0,102.4784,102.4943,102.3585,102.4464,49405.0
2016-04-11 12:30:00,128.23,128.33,128.15,128.21,46361.0,102.4544,102.5343,102.3905,102.4384,46361.0
2016-04-11 12:40:00,128.2,128.27,128.15,128.22,40362.0,102.4304,102.4864,102.3905,102.4464,40362.0
2016-04-11 12:50:00,128.21,128.34,128.19,128.28,45565.0,102.4384,102.5423,102.4224,102.4943,45565.0
2016-04-11 13:00:00,128.28,128.31,128.23,128.3,46801.0,102.4943,102.5183,102.4544,102.5103,46801.0
2016-04-11 13:10:00,128.31,128.35,128.27,128.27,33629.0,102.5183,102.5503,102.4864,102.4864,33629.0
2016-04-11 13:20:00,128.27,128.32,128.03,128.1,60151.0,102.4864,102.5263,102.2946,102.3505,60151.0
2016-04-11 13:30:00,128.11,128.2,128.04,128.05,47416.0,102.3585,102.4304,102.3026,102.3106,47416.0
2016-04-11 13:40:00,128.04,128.12,127.99,128.06,49893.0,102.3026,102.3665,102.2626,102.3186,49893.0
2016-04-11 13:50:00,128.06,128.08,127.98,128.03,63807.0,102.3186,102.3346,102.2547,102.2946,63807.0
2016-04-11 14:00:00,128.01,128.07,127.79,127.79,68102.0,102.2786,102.3266,102.1028,102.1028,68102.0
2016-04-11 14:10:00,127.79,127.9,127.74,127.87,66185.0,102.1028,102.1907,102.0629,102.1668,66185.0
2016-04-11 14:20:00,127.87,128.25,127.87,128.05,66338.0,102.1668,102.4704,102.1668,102.3106,66338.0
2016-04-11 14:30:00,128.05,128.33,128.01,128.3,74042.0,102.3106,102.5343,102.2786,102.5103,74042.0
2016-04-11 14:40:00,128.29,128.33,128.2,128.25,45371.0,102.5023,102.5343,102.4304,102.4704,45371.0
2016-04-11 14:50:00,128.25,128.29,128.11,128.25,59795.0,102.4704,102.5023,102.3585,102.4704,59795.0
2016-04-11 15:00:00,128.26,128.28,128.02,128.07,107648.0,102.4784,102.4943,102.2866,102.3266,107648.0
2016-04-11 15:10:00,128.07,128.1,127.96,128.01,63369.0,102.3266,102.3505,102.2387,102.2786,63369.0
2016-04-11 15:20:00,128.01,128.03,127.84,127.84,104142.0,102.2786,102.2946,102.1428,102.1428,104142.0
2016-04-11 15:30:00,127.85,127.88,127.69,127.76,125196.0,102.1508,102.1748,102.0229,102.0789,125196.0
2016-04-11 15:40:00,127.77,127.91,127.67,127.81,183390.0,102.0869,102.1987,102.007,102.1188,183390.0
2016-04-11 15:50:00,127.81,127.81,127.52,127.58,220026.0,102.1188,102.1188,101.8871,101.9351,220026.0
2016-04-12 09:30:00,128.0,128.28,127.4,127.4,293033.0,102.2706,102.4943,101.7912,101.7912,293033.0
2016-04-12 09:40:00,127.41,128.16,127.36,127.99,178491.0,101.7992,102.3985,101.7593,102.2626,178491.0
2016-04-12 09:50:00,127.98,128.06,127.85,128.06,58039.0,102.2547,102.3186,102.1508,102.3186,58039.0
2016-04-12 10:00:00,128.05,128.05,127.31,127.41,106627.0,102.3106,102.3106,101.7193,101.7992,106627.0
2016-04-12 10:10:00,127.41,127.41,126.89,127.37,150251.0,101.7992,101.7992,101.3838,101.7673,150251.0
2016-04-12 10:20:00,127.35,127.38,127.12,127.29,91972.0,101.7513,101.7753,101.5675,101.7033,91972.0
2016-04-12 10:30:00,127.3,127.7,127.24,127.43,89929.0,101.7113,102.0309,101.6634,101.8152,89929.0
2016-04-12 10:40:00,127.43,127.67,127.33,127.41,74295.0,101.8152,102.007,101.7353,101.7992,74295.0
2016-04-12 10:50:00,127.41,127.92,127.41,127.78,169705.0,101.7992,102.2067,101.7992,102.0949,169705.0
2016-04-12 11:00:00,127.81,127.85,127.66,127.7,132974.0,102.1188,102.1508,101.999,102.0309,132974.0
2016-04-12 11:10:00,127.71,127.78,127.51,127.66,96373.0,102.0389,102.0949,101.8791,101.999,96373.0
2016-04-12 11:20:00,127.69,128.05,127.64,127.97,110754.0,102.0229,102.3106,101.983,102.2467,110754.0
2016-04-12 11:30:00,127.97,128.11,127.97,128.04,53455.0,102.2467,102.3585,102.2467,102.3026,53455.0
2016-04-12 11:40:00,128.04,128.06,127.8,127.82,55495.0,102.3026,102.3186,102.1108,102.1268,55495.0
2016-04-12 11:50:00,127.82,127.95,127.7,127.77,43815.0,102.1268,102.2307,102.0309,102.0869,43815.0
2016-04-12 12:00:00,127.78,127.79,127.56,127.65,100333.0,102.0949,102.1028,101.9191,101.991,100333.0
2016-04-12 12:10:00,127.68,127.7,127.52,127.55,50582.0,102.015,102.0309,101.8871,101.9111,50582.0
2016-04-12 12:20:00,127.55,127.56,127.44,127.48,60232.0,101.9111,101.9191,101.8232,101.8552,60232.0
2016-04-12 12:30:00,127.49,127.6,127.36,127.59,101539.0,101.8631,101.951,101.7593,101.943,101539.0
2016-04-12 12:40:00,127.58,127.59,127.44,127.49,61024.0,101.9351,101.943,101.8232,101.8631,61024.0
2016-04-12 12:50:00,127.51,127.55,127.47,127.49,58808.0,101.8791,101.9111,101.8472,101.8631,58808.0
2016-04-12 13:00:00,127.53,127.65,127.49,127.62,64049.0,101.8951,101.991,101.8631,101.967,64049.0
2016-04-12 13:10:00,127.6,127.64,127.45,127.48,60973.0,101.951,101.983,101.8312,101.8552,60973.0
2016-04-12 13:20:00,127.47,127.53,127.38,127.43,65709.0,101.8472,101.8951,101.7753,101.8152,65709.0
2016-04-12 13:30:00,127.44,127.52,127.38,127.4,68637.0,101.8232,101.8871,101.7753,101.7912,68637.0
2016-04-12 13:40:00,127.4,127.49,127.34,127.48,67266.0,101.7912,101.8631,101.7433,101.8552,67266.0
2016-04-12 13:50:00,127.49,127.56,127.45,127.52,50564.0,101.8631,101.9191,101.8312,101.8871,50564.0
2016-04-12 14:00:00,127.51,127.55,127.38,127.41,91362.0,101.8791,101.9111,101.7753,101.7992,91362.0
2016-04-12 14:10:00,127.41,127.57,127.39,127.56,76254.0,101.7992,101.9271,101.7832,101.9191,76254.0
2016-04-12 14:20:00,127.57,127.59,127.47,127.48,58901.0,101.9271,101.943,101.8472,101.8552,58901.0
2016-04-12 14:30:00,127.49,127.72,127.49,127.68,48297.0,101.8631,102.0469,101.8631,102.015,48297.0
2016-04-12 14:40:00,127.67,127.72,127.6,127.61,84566.0,102.007,102.0469,101.951,101.959,84566.0
2016-04-12 14:50:00,127.61,127.67,127.47,127.5,116811.0,101.959,102.007,101.8472,101.8711,116811.0
2016-04-12 15:00:00,127.49,127.63,127.48,127.6,101743.0,101.8631,101.975,101.8552,101.951,101743.0
2016-04-12 15:10:00,127.6,127.71,127.53,127.53,116286.0,101.951,102.0389,101.8951,101.8951,116286.0
2016-04-12 15:20:00,127.53,127.63,127.48,127.59,105408.0,101.8951,101.975,101.8552,101.943,105408.0
2016-04-12 15:30:00,127.59,127.72,127.54,127.58,144452.0,101.943,102.0469,101.9031,101.9351,144452.0
2016-04-12 15:40:00,127.57,127.66,127.42,127.43,137758.0,101.9271,101.999,101.8072,101.8152,137758.0
2016-04-12 15:50:00,127.43,127.63,127.37,127.6,281860.0,101.8152,101.975,101.7673,101.951,281860.0
2016-04-13 09:30:00,127.71,127.92,127.3,127.32,228894.0,102.0389,102.2067,101.7113,101.7273,228894.0
2016-04-13 09:40:00,127.34,127.39,126.8,126.97,148890.0,101.7433,101.7832,101.3118,101.4477,148890.0
2016-04-13 09:50:00,126.98,127.19,126.87,126.93,127912.0,101.4557,101.6234,101.3678,101.4157,127912.0
2016-04-13 10:00:00,126.92,126.96,126.44,126.52,166906.0,101.4077,101.4397,101.0242,101.0881,166906.0
2016-04-13 10:10:00,126.51,126.8,126.45,126.47,101852.0,101.0801,101.3118,101.0322,101.0482,101852.0
2016-04-13 10:20:00,126.48,126.48,126.08,126.25,160948.0,101.0562,101.0562,100.7366,100.8724,160948.0
2016-04-13 10:30:00,126.27,126.43,126.12,126.26,131053.0,100.8884,101.0162,100.7685,100.8804,131053.0
2016-04-13 10:40:00,126.25,126.26,126.15,126.17,82561.0,100.8724,100.8804,100.7925,100.8085,82561.0
2016-04-13 10:50:00,126.17,126.36,126.1,126.35,143151.0,100.8085,100.9603,100.7526,100.9523,143151.0
2016-04-13 11:00:00,126.35,126.48,126.33,126.48,169690.0,100.9523,101.0562,100.9363,101.0562,169690.0
2016-04-13 11:10:00,126.47,126.52,126.39,126.52,113586.0,101.0482,101.0881,100.9843,101.0881,113586.0
2016-04-13 11:20:00,126.51,126.54,126.3,126.44,130122.0,101.0801,101.1041,100.9123,101.0242,130122.0
2016-04-13 11:30:00,126.43,126.92,126.42,126.89,135481.0,101.0162,101.4077,101.0082,101.3838,135481.0
2016-04-13 11:40:00,126.88,126.96,126.75,126.85,100677.0,101.3758,101.4397,101.2719,101.3518,100677.0
2016-04-13 11:50:00,126.84,127.17,126.84,127.1,75077.0,101.3438,101.6075,101.3438,101.5515,75077.0
2016-04-13 12:00:00,127.11,127.15,126.99,127.0,80569.0,101.5595,101.5915,101.4637,101.4716,80569.0
2016-04-13 12:10:00,127.0,127.02,126.69,126.7,62914.0,101.4716,101.4876,101.224,101.2319,62914.0
2016-04-13 12:20:00,126.68,126.86,126.68,126.81,53101.0,101.216,101.3598,101.216,101.3198,53101.0
2016-04-13 12:30:00,126.8,126.86,126.71,126.72,54955.0,101.3118,101.3598,101.2399,101.2479,54955.0
2016-04-13 12:40:00,126.73,126.81,126.65,126.77,58426.0,101.2559,101.3198,101.192,101.2879,58426.0
2016-04-13 12:50:00,126.77,126.81,126.68,126.74,100817.0,101.2879,101.3198,101.216,101.2639,100817.0
2016-04-13 13:00:00,126.74,126.94,126.65,126.91,106668.0,101.2639,101.4237,101.192,101.3997,106668.0
2016-04-13 13:10:00,126.9,126.9,126.63,126.66,89001.0,101.3917,101.3917,101.176,101.2,89001.0
2016-04-13 13:20:00,126.67,126.78,126.63,126.71,47475.0,101.208,101.2959,101.176,101.2399,47475.0
2016-04-13 13:30:00,126.71,126.83,126.68,126.82,72134.0,101.2399,101.3358,101.216,101.3278,72134.0
2016-04-13 13:40:00,126.8,127.0,126.8,126.94,53329.0,101.3118,101.4716,101.3118,101.4237,53329.0
2016-04-13 13:50:00,126.96,127.02,126.93,126.98,49477.0,101.4397,101.4876,101.4157,101.4557,49477.0
2016-04-13 14:00:00,126.99,127.02,126.87,126.87,110065.0,101.4637,101.4876,101.3678,101.3678,110065.0
2016-04-13 14:10:00,126.87,126.98,126.74,126.8,97331.0,101.3678,101.4557,101.2639,101.3118,97331.0
2016-04-13 14:20:00,126.82,126.92,126.82,126.87,60007.0,101.3278,101.4077,101.3278,101.3678,60007.0
2016-04-13 14:30:00,126.86,127.0,126.86,126.99,62433.0,101.3598,101.4716,101.3598,101.4637,62433.0
2016-04-13 14:40:00,126.99,126.99,126.78,126.81,76777.0,101.4637,101.4637,101.2959,101.3198,76777.0
2016-04-13 14:50:00,126.81,126.91,126.8,126.81,55016.0,101.3198,101.3997,101.3118,101.3198,55016.0
2016-04-13 15:00:00,126.81,127.13,126.78,127.1,74882.0,101.3198,101.5755,101.2959,101.5515,74882.0
2016-04-13 15:10:00,127.1,127.13,126.96,126.97,73361.0,101.5515,101.5755,101.4397,101.4477,73361.0
2016-04-13 15:20:00,126.96,127.01,126.93,126.94,77271.0,101.4397,101.4796,101.4157,101.4237,77271.0
2016-04-13 15:30:00,126.94,127.07,126.9,127.04,87042.0,101.4237,101.5276,101.3917,101.5036,87042.0
2016-04-13 15:40:00,127.04,127.04,126.89,126.92,116806.0,101.5036,101.5036,101.3838,101.4077,116806.0
2016-04-13 15:50:00,126.92,127.01,126.88,126.89,261605.0,101.4077,101.4796,101.3758,101.3838,261605.0
2016-04-14 09:30:00,127.13,127.6,127.04,127.52,128256.0,101.5755,101.951,101.5036,101.8871,128256.0
2016-04-14 09:40:00,127.52,127.53,127.28,127.38,104604.0,101.8871,101.8951,101.6954,101.7753,104604.0
2016-04-14 09:50:00,127.37,127.95,127.3,127.9,137222.0,101.7673,102.2307,101.7113,102.1907,137222.0
2016-04-14 10:00:00,127.91,127.99,127.7,127.74,154907.0,102.1987,102.2626,102.0309,102.0629,154907.0
2016-04-14 10:10:00,127.74,128.09,127.72,127.95,176010.0,102.0629,102.3425,102.0469,102.2307,176010.0
2016-04-14 10:20:00,127.96,128.04,127.87,127.97,142679.0,102.2387,102.3026,102.1668,102.2467,142679.0
2016-04-14 10:30:00,127.98,127.98,127.7,127.83,91172.0,102.2547,102.2547,102.0309,102.1348,91172.0
2016-04-14 10:40:00,127.84,127.98,127.74,127.76,112145.0,102.1428,102.2547,102.0629,102.0789,112145.0
2016-04-14 10:50:00,127.76,127.76,127.53,127.59,59205.0,102.0789,102.0789,101.8951,101.943,59205.0
2016-04-14 11:00:00,127.58,127.68,127.45,127.45,53222.0,101.9351,102.015,101.8312,101.8312,53222.0
2016-04-14 11:10:00,127.45,127.51,127.35,127.42,42949.0,101.8312,101.8791,101.7513,101.8072,42949.0
2016-04-14 11:20:00,127.43,127.45,127.28,127.28,74535.0,101.8152,101.8312,101.6954,101.6954,74535.0
2016-04-14 11:30:00,127.28,127.51,127.24,127.47,47329.0,101.6954,101.8791,101.6634,101.8472,47329.0
2016-04-14 11:40:00,127.47,127.52,127.25,127.27,63991.0,101.8472,101.8871,101.6714,101.6874,63991.0
2016-04-14 11:50:00,127.27,127.42,127.23,127.42,55798.0,101.6874,101.8072,101.6554,101.8072,55798.0
2016-04-14 12:00:00,127.41,127.5,127.36,127.47,67750.0,101.7992,101.8711,101.7593,101.8472,67750.0
2016-04-14 12:10:00,127.48,127.51,127.38,127.49,61268.0,101.8552,101.8791,101.7753,101.8631,61268.0
2016-04-14 12:20:00,127.49,127.64,127.47,127.53,59431.0,101.8631,101.983,101.8472,101.8951,59431.0
2016-04-14 12:30:00,127.53,127.62,127.47,127.62,69818.0,101.8951,101.967,101.8472,101.967,69818.0
2016-04-14 12:40:00,127.62,127.62,127.43,127.5,48977.0,101.967,101.967,101.8152,101.8711,48977.0
2016-04-14 12:50:00,127.5,127.53,127.42,127.48,29819.0,101.8711,101.8951,101.8072,101.8552,29819.0
2016-04-14 13:00:00,127.48,127.57,127.42,127.55,40811.0,101.8552,101.9271,101.8072,101.9111,40811.0
2016-04-14 13:10:00,127.55,127.56,127.41,127.49,29981.0,101.9111,101.9191,101.7992,101.8631,29981.0
2016-04-14 13:20:00,127.47,127.56,127.44,127.48,34643.0,101.8472,101.9191,101.8232,101.8552,34643.0
2016-04-14 13:30:00,127.47,127.55,127.46,127.5,43956.0,101.8472,101.9111,101.8392,101.8711,43956.0
2016-04-14 13:40:00,127.5,127.53,127.4,127.42,63278.0,101.8711,101.8951,101.7912,101.8072,63278.0
2016-04-14 13:50:00,127.41,127.47,127.33,127.43,44399.0,101.7992,101.8472,101.7353,101.8152,44399.0
2016-04-14 14:00:00,127.42,127.43,127.27,127.3,42631.0,101.8072,101.8152,101.6874,101.7113,42631.0
2016-04-14 14:10:00,127.29,127.32,127.21,127.23,55457.0,101.7033,101.7273,101.6394,101.6554,55457.0
2016-04-14 14:20:00,127.22,127.32,127.21,127.26,72922.0,101.6474,101.7273,101.6394,101.6794,72922.0
2016-04-14 14:30:00,127.27,127.35,127.17,127.35,41137.0,101.6874,101.7513,101.6075,101.7513,41137.0
2016-04-14 14:40:00,127.34,127.43,127.29,127.39,50876.0,101.7433,101.8152,101.7033,101.7832,50876.0
2016-04-14 14:50:00,127.38,127.46,127.32,127.34,62265.0,101.7753,101.8392,101.7273,101.7433,62265.0
2016-04-14 15:00:00,127.35,127.48,127.35,127.44,58489.0,101.7513,101.8552,101.7513,101.8232,58489.0
2016-04-14 15:10:00,127.45,127.5,127.35,127.48,64312.0,101.8312,101.8711,101.7513,101.8552,64312.0
2016-04-14 15:20:00,127.48,127.52,127.41,127.47,81652.0,101.8552,101.8871,101.7992,101.8472,81652.0
2016-04-14 15:30:00,127.47,127.55,127.45,127.53,104901.0,101.8472,101.9111,101.8312,101.8951,104901.0
2016-04-14 15:40:00,127.53,127.54,127.37,127.39,117455.0,101.8951,101.9031,101.7673,101.7832,117455.0
2016-04-14 15:50:00,127.4,127.53,127.28,127.48,388405.0,101.7912,101.8951,101.6954,101.8552,388405.0
2016-04-15 09:30:00,127.08,127.46,126.96,127.19,447291.0,101.5356,101.8392,101.4397,101.6234,447291.0
2016-04-15 09:40:00,127.19,127.49,127.14,127.36,89244.0,101.6234,101.8631,101.5835,101.7593,89244.0
2016-04-15 09:50:00,127.41,127.78,127.4,127.62,98695.0,101.7992,102.0949,101.7912,101.967,98695.0
2016-04-15 10:00:00,127.61,127.78,127.54,127.74,66352.0,101.959,102.0949,101.9031,102.0629,66352.0
2016-04-15 10:10:00,127.73,128.04,127.65,127.9,110936.0,102.0549,102.3026,101.991,102.1907,110936.0
2016-04-15 10:20:00,127.91,128.02,127.76,127.8,75942.0,102.1987,102.2866,102.0789,102.1108,75942.0
2016-04-15 10:30:00,127.81,127.89,127.64,127.64,43160.0,102.1188,102.1827,101.983,101.983,43160.0
2016-04-15 10:40:00,127.63,127.91,127.63,127.73,61788.0,101.975,102.1987,101.975,102.0549,61788.0
2016-04-15 10:50:00,127.75,127.84,127.67,127.77,40203.0,102.0709,102.1428,102.007,102.0869,40203.0
2016-04-15 11:00:00,127.76,127.89,127.67,127.85,57712.0,102.0789,102.1827,102.007,102.1508,57712.0
2016-04-15 11:10:00,127.85,127.92,127.75,127.8,53907.0,102.1508,102.2067,102.0709,102.1108,53907.0
2016-04-15 11:20:00,127.81,127.82,127.63,127.7,60674.0,102.1188,102.1268,101.975,102.0309,60674.0
2016-04-15 11:30:00,127.7,127.76,127.66,127.71,58440.0,102.0309,102.0789,101.999,102.0389,58440.0
2016-04-15 11:40:00,127.69,127.84,127.67,127.78,22145.0,102.0229,102.1428,102.007,102.0949,22145.0
2016-04-15 11:50:00,127.77,127.9,127.75,127.88,25936.0,102.0869,102.1907,102.0709,102.1748,25936.0
2016-04-15 12:00:00,127.86,127.95,127.77,127.85,32524.0,102.1588,102.2307,102.0869,102.1508,32524.0
2016-04-15 12:10:00,127.84,127.91,127.8,127.87,35185.0,102.1428,102.1987,102.1108,102.1668,35185.0
2016-04-15 12:20:00,127.86,127.96,127.85,127.93,23872.0,102.1588,102.2387,102.1508,102.2147,23872.0
2016-04-15 12:30:00,127.93,127.95,127.78,127.79,24505.0,102.2147,102.2307,102.0949,102.1028,24505.0
2016-04-15 12:40:00,127.82,127.85,127.7,127.76,28335.0,102.1268,102.1508,102.0309,102.0789,28335.0
2016-04-15 12:50:00,127.77,127.81,127.69,127.72,22610.0,102.0869,102.1188,102.0229,102.0469,22610.0
2016-04-15 13:00:00,127.72,127.79,127.65,127.79,21067.0,102.0469,102.1028,101.991,102.1028,21067.0
2016-04-15 13:10:00,127.79,127.84,127.69,127.81,42849.0,102.1028,102.1428,102.0229,102.1188,42849.0
2016-04-15 13:20:00,127.81,127.87,127.7,127.71,44868.0,102.1188,102.1668,102.0309,102.0389,44868.0
2016-04-15 13:30:00,127.7,127.81,127.69,127.71,58781.0,102.0309,102.1188,102.0229,102.0389,58781.0
2016-04-15 13:40:00,127.71,127.71,127.54,127.59,61510.0,102.0389,102.0389,101.9031,101.943,61510.0
2016-04-15 13:50:00,127.6,127.74,127.57,127.64,41964.0,101.951,102.0629,101.9271,101.983,41964.0
2016-04-15 14:00:00,127.64,127.7,127.59,127.7,44571.0,101.983,102.0309,101.943,102.0309,44571.0
2016-04-15 14:10:00,127.7,127.79,127.67,127.78,41289.0,102.0309,102.1028,102.007,102.0949,41289.0
2016-04-15 14:20:00,127.78,127.82,127.75,127.81,42566.0,102.0949,102.1268,102.0709,102.1188,42566.0
2016-04-15 14:30:00,127.81,127.82,127.67,127.7,35050.0,102.1188,102.1268,102.007,102.0309,35050.0
2016-04-15 14:40:00,127.69,127.78,127.69,127.71,32235.0,102.0229,102.0949,102.0229,102.0389,32235.0
2016-04-15 14:50:00,127.7,127.79,127.68,127.79,36762.0,102.0309,102.1028,102.015,102.1028,36762.0
2016-04-15 15:00:00,127.78,127.79,127.69,127.75,49687.0,102.0949,102.1028,102.0229,102.0709,49687.0
2016-04-15 15:10:00,127.75,127.8,127.7,127.73,45818.0,102.0709,102.1108,102.0309,102.0549,45818.0
2016-04-15 15:20:00,127.74,127.87,127.71,127.86,59310.0,102.0629,102.1668,102.0389,102.1588,59310.0
2016-04-15 15:30:00,127.85,127.86,127.73,127.76,54302.0,102.1508,102.1588,102.0549,102.0789,54302.0
2016-04-15 15:40:00,127.76,127.8,127.72,127.79,83939.0,102.0789,102.1108,102.0469,102.1028,83939.0
2016-04-15 15:50:00,127.79,127.88,127.69,127.78,150704.0,102.1028,102.1748,102.0229,102.0949,150704.0
2016-04-18 09:30:00,127.95,128.4,127.95,128.28,129162.0,102.2307,102.5902,102.2307,102.4943,129162.0
2016-04-18 09:40:00,128.28,128.36,128.0,128.24,85606.0,102.4943,102.5583,102.2706,102.4624,85606.0
2016-04-18 09:50:00,128.21,128.22,128.09,128.22,120678.0,102.4384,102.4464,102.3425,102.4464,120678.0
2016-04-18 10:00:00,128.21,128.5,128.19,128.45,116412.0,102.4384,102.6701,102.4224,102.6302,116412.0
2016-04-18 10:10:00,128.46,128.53,128.25,128.44,151227.0,102.6382,102.6941,102.4704,102.6222,151227.0
2016-04-18 10:20:00,128.45,128.48,128.35,128.37,79089.0,102.6302,102.6541,102.5503,102.5663,79089.0
2016-04-18 10:30:00,128.38,128.38,128.21,128.21,76590.0,102.5742,102.5742,102.4384,102.4384,76590.0
2016-04-18 10:40:00,128.21,128.3,128.02,128.07,75842.0,102.4384,102.5103,102.2866,102.3266,75842.0
2016-04-18 10:50:00,128.07,128.27,128.0,128.03,51021.0,102.3266,102.4864,102.2706,102.2946,51021.0
2016-04-18 11:00:00,128.03,128.04,127.82,127.83,61643.0,102.2946,102.3026,102.1268,102.1348,61643.0
2016-04-18 11:10:00,127.82,128.0,127.82,127.9,36204.0,102.1268,102.2706,102.1268,102.1907,36204.0
2016-04-18 11:20:00,127.9,128.03,127.86,127.96,38351.0,102.1907,102.2946,102.1588,102.2387,38351.0
2016-04-18 11:30:00,127.96,128.0,127.73,127.96,55711.0,102.2387,102.2706,102.0549,102.2387,55711.0
2016-04-18 11:40:00,127.97,127.97,127.68,127.76,55088.0,102.2467,102.2467,102.015,102.0789,55088.0
2016-04-18 11:50:00,127.76,127.96,127.7,127.88,36948.0,102.0789,102.2387,102.0309,102.1748,36948.0
2016-04-18 12:00:00,127.86,127.99,127.8,127.97,38015.0,102.1588,102.2626,102.1108,102.2467,38015.0
2016-04-18 12:10:00,127.96,128.12,127.95,128.11,45333.0,102.2387,102.3665,102.2307,102.3585,45333.0
2016-04-18 12:20:00,128.12,128.27,128.11,128.24,42607.0,102.3665,102.4864,102.3585,102.4624,42607.0
2016-04-18 12:30:00,128.23,128.44,128.21,128.39,49457.0,102.4544,102.6222,102.4384,102.5822,49457.0
2016-04-18 12:40:00,128.4,128.49,128.36,128.38,38180.0,102.5902,102.6621,102.5583,102.5742,38180.0
2016-04-18 12:50:00,128.39,128.51,128.2,128.42,51966.0,102.5822,102.6781,102.4304,102.6062,51966.0
2016-04-18 13:00:00,128.44,128.45,128.15,128.41,64361.0,102.6222,102.6302,102.3905,102.5982,64361.0
2016-04-18 13:10:00,128.41,128.55,128.39,128.46,44191.0,102.5982,102.7101,102.5822,102.6382,44191.0
2016-04-18 13:20:00,128.47,128.5,128.37,128.47,37447.0,102.6462,102.6701,102.5663,102.6462,37447.0
2016-04-18 13:30:00,128.48,128.5,128.41,128.49,51944.0,102.6541,102.6701,102.5982,102.6621,51944.0
2016-04-18 13:40:00,128.49,128.59,128.44,128.45,57558.0,102.6621,102.742,102.6222,102.6302,57558.0
2016-04-18 13:50:00,128.46,128.51,128.39,128.43,46767.0,102.6382,102.6781,102.5822,102.6142,46767.0
2016-04-18 14:00:00,128.43,128.52,128.41,128.47,50502.0,102.6142,102.6861,102.5982,102.6462,50502.0
2016-04-18 14:10:00,128.47,128.55,128.34,128.55,57964.0,102.6462,102.7101,102.5423,102.7101,57964.0
2016-04-18 14:20:00,128.56,128.67,128.56,128.63,63932.0,102.7181,102.806,102.7181,102.774,63932.0
2016-04-18 14:30:00,128.64,128.75,128.55,128.71,84856.0,102.782,102.8699,102.7101,102.8379,84856.0
2016-04-18 14:40:00,128.71,128.77,128.69,128.75,63269.0,102.8379,102.8859,102.8219,102.8699,63269.0
2016-04-18 14:50:00,128.75,128.82,128.74,128.81,60828.0,102.8699,102.9258,102.8619,102.9178,60828.0
2016-04-18 15:00:00,128.82,128.82,128.72,128.78,51922.0,102.9258,102.9258,102.8459,102.8938,51922.0
2016-04-18 15:10:00,128.78,128.85,128.75,128.85,72493.0,102.8938,102.9498,102.8699,102.9498,72493.0
2016-04-18 15:20:00,128.85,128.86,128.76,128.81,61068.0,102.9498,102.9578,102.8779,102.9178,61068.0
2016-04-18 15:30:00,128.8,128.85,128.75,128.78,79783.0,102.9098,102.9498,102.8699,102.8938,79783.0
2016-04-18 15:40:00,128.78,128.91,128.77,128.78,148027.0,102.8938,102.9977,102.8859,102.8938,148027.0
2016-04-18 15:50:00,128.79,128.86,128.76,128.85,253028.0,102.9018,102.9578,102.8779,102.9498,253028.0
2016-04-19 09:30:00,128.91,129.35,128.21,128.24,332064.0,102.9977,103.3493,102.4384,102.4624,332064.0
2016-04-19 09:40:00,128.24,128.59,128.12,128.46,198133.0,102.4624,102.742,102.3665,102.6382,198133.0
2016-04-19 09:50:00,128.4,128.55,128.28,128.34,69364.0,102.5902,102.7101,102.4943,102.5423,69364.0
2016-04-19 10:00:00,128.36,128.51,128.33,128.37,72111.0,102.5583,102.6781,102.5343,102.5663,72111.0
2016-04-19 10:10:00,128.37,128.6,128.36,128.51,102116.0,102.5663,102.75,102.5583,102.6781,102116.0
2016-04-19 10:20:00,128.51,128.68,128.49,128.66,82728.0,102.6781,102.8139,102.6621,102.798,82728.0
2016-04-19 10:30:00,128.65,128.72,128.55,128.57,84355.0,102.79,102.8459,102.7101,102.7261,84355.0
2016-04-19 10:40:00,128.57,128.7,128.5,128.52,54348.0,102.7261,102.8299,102.6701,102.6861,54348.0
2016-04-19 10:50:00,128.52,128.61,128.5,128.6,58831.0,102.6861,102.758,102.6701,102.75,58831.0
2016-04-19 11:00:00,128.6,128.78,128.55,128.64,58831.0,102.75,102.8938,102.7101,102.782,58831.0
2016-04-19 11:10:00,128.62,128.7,128.4,128.67,71062.0,102.766,102.8299,102.5902,102.806,71062.0
2016-04-19 11:20:00,128.67,128.7,128.48,128.66,54920.0,102.806,102.8299,102.6541,102.798,54920.0
2016-04-19 11:30:00,128.68,128.99,128.67,128.98,84717.0,102.8139,103.0616,102.806,103.0536,84717.0
2016-04-19 11:40:00,128.99,129.18,128.99,129.01,78544.0,103.0616,103.2134,103.0616,103.0776,78544.0
2016-04-19 11:50:00,129.02,129.21,128.91,129.0,100070.0,103.0856,103.2374,102.9977,103.0696,100070.0
2016-04-19 12:00:00,129.02,129.02,128.53,128.56,62282.0,103.0856,103.0856,102.6941,102.7181,62282.0
2016-04-19 12:10:00,128.55,128.68,128.4,128.44,42003.0,102.7101,102.8139,102.5902,102.6222,42003.0
2016-04-19 12:20:00,128.43,128.5,128.34,128.48,62903.0,102.6142,102.6701,102.5423,102.6541,62903.0
2016-04-19 12:30:00,128.48,128.51,128.32,128.46,46975.0,102.6541,102.6781,102.5263,102.6382,46975.0
2016-04-19 12:40:00,128.46,128.63,128.44,128.62,47112.0,102.6382,102.774,102.6222,102.766,47112.0
2016-04-19 12:50:00,128.6,128.79,128.54,128.74,48019.0,102.75,102.9018,102.7021,102.8619,48019.0
2016-04-19 13:00:00,128.74,128.82,128.66,128.8,43445.0,102.8619,102.9258,102.798,102.9098,43445.0
2016-04-19 13:10:00,128.79,128.84,128.72,128.74,47198.0,102.9018,102.9418,102.8459,102.8619,47198.0
2016-04-19 13:20:00,128.75,128.88,128.71,128.82,72313.0,102.8699,102.9737,102.8379,102.9258,72313.0
2016-04-19 13:30:00,128.82,128.86,128.74,128.83,49758.0,102.9258,102.9578,102.8619,102.9338,49758.0
2016-04-19 13:40:00,128.83,128.94,128.81,128.94,45632.0,102.9338,103.0217,102.9178,103.0217,45632.0
2016-04-19 13:50:00,128.93,129.03,128.9,128.97,62446.0,103.0137,103.0936,102.9897,103.0457,62446.0
2016-04-19 14:00:00,128.99,129.01,128.79,128.83,71283.0,103.0616,103.0776,102.9018,102.9338,71283.0
2016-04-19 14:10:00,128.83,128.96,128.79,128.91,69512.0,102.9338,103.0377,102.9018,102.9977,69512.0
2016-04-19 14:20:00,128.92,129.07,128.88,128.91,77663.0,103.0057,103.1255,102.9737,102.9977,77663.0
2016-04-19 14:30:00,128.92,128.96,128.82,128.94,58784.0,103.0057,103.0377,102.9258,103.0217,58784.0
2016-04-19 14:40:00,128.94,128.99,128.9,128.91,58033.0,103.0217,103.0616,102.9897,102.9977,58033.0
2016-04-19 14:50:00,128.91,128.92,128.76,128.88,64817.0,102.9977,103.0057,102.8779,102.9737,64817.0
2016-04-19 15:00:00,128.86,128.88,128.75,128.77,63585.0,102.9578,102.9737,102.8699,102.8859,63585.0
2016-04-19 15:10:00,128.77,128.91,128.74,128.89,110773.0,102.8859,102.9977,102.8619,102.9817,110773.0
2016-04-19 15:20:00,128.89,129.01,128.85,128.89,87046.0,102.9817,103.0776,102.9498,102.9817,87046.0
2016-04-19 15:30:00,128.89,129.05,128.89,129.05,96100.0,102.9817,103.1096,102.9817,103.1096,96100.0
2016-04-19 15:40:00,129.06,129.1,128.84,128.85,136662.0,103.1176,103.1495,102.9418,102.9498,136662.0
2016-04-19 15:50:00,128.86,128.95,128.77,128.87,203108.0,102.9578,103.0297,102.8859,102.9658,203108.0
2016-04-20 09:30:00,129.31,129.59,129.17,129.5,209046.0,103.3173,103.541,103.2054,103.4691,209046.0
2016-04-20 09:40:00,129.47,129.68,129.21,129.47,166426.0,103.4451,103.6129,103.2374,103.4451,166426.0
2016-04-20 09:50:00,129.47,129.8,129.36,129.63,173475.0,103.4451,103.7088,103.3573,103.573,173475.0
2016-04-20 10:00:00,129.63,129.72,129.36,129.46,97662.0,103.573,103.6449,103.3573,103.4372,97662.0
2016-04-20 10:10:00,129.46,129.51,129.25,129.26,127225.0,103.4372,103.4771,103.2694,103.2774,127225.0
2016-04-20 10:20:00,129.28,129.28,129.0,129.03,78855.0,103.2933,103.2933,103.0696,103.0936,78855.0
2016-04-20 10:30:00,129.02,129.21,128.88,129.0,130556.0,103.0856,103.2374,102.9737,103.0696,130556.0
2016-04-20 10:40:00,128.98,129.19,128.93,129.0,105796.0,103.0536,103.2214,103.0137,103.0696,105796.0
2016-04-20 10:50:00,129.0,129.02,128.84,128.86,106162.0,103.0696,103.0856,102.9418,102.9578,106162.0
2016-04-20 11:00:00,128.86,129.1,128.85,129.09,86803.0,102.9578,103.1495,102.9498,103.1415,86803.0
2016-04-20 11:10:00,129.09,129.1,128.99,129.09,81715.0,103.1415,103.1495,103.0616,103.1415,81715.0
2016-04-20 11:20:00,129.1,129.38,129.08,129.34,68149.0,103.1495,103.3732,103.1335,103.3413,68149.0
2016-04-20 11:30:00,129.34,129.41,129.25,129.25,128084.0,103.3413,103.3972,103.2694,103.2694,128084.0
2016-04-20 11:40:00,129.25,129.32,129.25,129.29,58456.0,103.2694,103.3253,103.2694,103.3013,58456.0
2016-04-20 11:50:00,129.29,129.3,129.25,129.28,58574.0,103.3013,103.3093,103.2694,103.2933,58574.0
2016-04-20 12:00:00,129.27,129.43,129.26,129.43,79813.0,103.2853,103.4132,103.2774,103.4132,79813.0
2016-04-20 12:10:00,129.42,129.54,129.36,129.54,47037.0,103.4052,103.5011,103.3573,103.5011,47037.0
2016-04-20 12:20:00,129.52,129.55,129.43,129.5,49193.0,103.4851,103.5091,103.4132,103.4691,49193.0
2016-04-20 12:30:00,129.51,129.52,129.46,129.48,49452.0,103.4771,103.4851,103.4372,103.4531,49452.0
2016-04-20 12:40:00,129.48,129.5,129.43,129.5,43612.0,103.4531,103.4691,103.4132,103.4691,43612.0
2016-04-20 12:50:00,129.5,129.5,129.33,129.33,53965.0,103.4691,103.4691,103.3333,103.3333,53965.0
2016-04-20 13:00:00,129.35,129.36,129.13,129.18,54859.0,103.3493,103.3573,103.1735,103.2134,54859.0
2016-04-20 13:10:00,129.17,129.33,129.12,129.16,108931.0,103.2054,103.3333,103.1655,103.1975,108931.0
2016-04-20 13:20:00,129.17,129.31,129.15,129.31,37751.0,103.2054,103.3173,103.1895,103.3173,37751.0
2016-04-20 13:30:00,129.32,129.39,129.28,129.3,61618.0,103.3253,103.3812,103.2933,103.3093,61618.0
2016-04-20 13:40:00,129.32,129.37,129.32,129.36,49151.0,103.3253,103.3652,103.3253,103.3573,49151.0
2016-04-20 13:50:00,129.37,129.37,129.25,129.25,56775.0,103.3652,103.3652,103.2694,103.2694,56775.0
2016-04-20 14:00:00,129.25,129.26,129.13,129.15,78107.0,103.2694,103.2774,103.1735,103.1895,78107.0
2016-04-20 14:10:00,129.15,129.32,129.15,129.32,83251.0,103.1895,103.3253,103.1895,103.3253,83251.0
2016-04-20 14:20:00,129.32,129.41,129.29,129.41,123112.0,103.3253,103.3972,103.3013,103.3972,123112.0
2016-04-20 14:30:00,129.4,129.43,129.32,129.33,77747.0,103.3892,103.4132,103.3253,103.3333,77747.0
2016-04-20 14:40:00,129.33,129.37,129.21,129.25,106203.0,103.3333,103.3652,103.2374,103.2694,106203.0
2016-04-20 14:50:00,129.26,129.32,129.17,129.17,67875.0,103.2774,103.3253,103.2054,103.2054,67875.0
2016-04-20 15:00:00,129.16,129.27,129.11,129.21,97948.0,103.1975,103.2853,103.1575,103.2374,97948.0
2016-04-20 15:10:00,129.21,129.23,128.93,128.96,103966.0,103.2374,103.2534,103.0137,103.0377,103966.0
2016-04-20 15:20:00,128.96,128.97,128.8,128.81,116903.0,103.0377,103.0457,102.9098,102.9178,116903.0
2016-04-20 15:30:00,128.81,128.83,128.68,128.68,170364.0,102.9178,102.9338,102.8139,102.8139,170364.0
2016-04-20 15:40:00,128.67,128.75,128.55,128.72,228360.0,102.806,102.8699,102.7101,102.8459,228360.0
2016-04-20 15:50:00,128.71,128.71,128.51,128.57,265011.0,102.8379,102.8379,102.6781,102.7261,265011.0
2016-04-21 09:30:00,128.55,128.75,127.69,127.76,186614.0,102.7101,102.8699,102.0229,102.0789,186614.0
2016-04-21 09:40:00,127.77,128.1,127.61,127.78,165490.0,102.0869,102.3505,101.959,102.0949,165490.0
2016-04-21 09:50:00,127.77,128.01,127.62,127.96,149019.0,102.0869,102.2786,101.967,102.2387,149019.0
2016-04-21 10:00:00,127.96,128.41,127.88,128.38,98248.0,102.2387,102.5982,102.1748,102.5742,98248.0
2016-04-21 10:10:00,128.37,128.42,128.15,128.22,114769.0,102.5663,102.6062,102.3905,102.4464,114769.0
2016-04-21 10:20:00,128.24,128.24,127.95,127.99,92334.0,102.4624,102.4624,102.2307,102.2626,92334.0
2016-04-21 10:30:00,128.0,128.15,127.72,128.15,115286.0,102.2706,102.3905,102.0469,102.3905,115286.0
2016-04-21 10:40:00,128.14,128.24,127.91,127.91,94485.0,102.3825,102.4624,102.1987,102.1987,94485.0
2016-04-21 10:50:00,127.92,127.97,127.76,127.9,92704.0,102.2067,102.2467,102.0789,102.1907,92704.0
2016-04-21 11:00:00,127.9,127.99,127.69,127.72,115981.0,102.1907,102.2626,102.0229,102.0469,115981.0
2016-04-21 11:10:00,127.71,127.77,127.57,127.67,65886.0,102.0389,102.0869,101.9271,102.007,65886.0
2016-04-21 11:20:00,127.67,127.95,127.62,127.8,74318.0,102.007,102.2307,101.967,102.1108,74318.0
2016-04-21 11:30:00,127.78,127.8,127.46,127.48,102566.0,102.0949,102.1108,101.8392,101.8552,102566.0
2016-04-21 11:40:00,127.49,127.49,127.09,127.12,192935.0,101.8631,101.8631,101.5436,101.5675,192935.0
2016-04-21 11:50:00,127.12,127.54,127.05,127.52,131822.0,101.5675,101.9031,101.5116,101.8871,131822.0
2016-04-21 12:00:00,127.54,127.57,127.1,127.1,84594.0,101.9031,101.9271,101.5515,101.5515,84594.0
2016-04-21 12:10:00,127.09,127.15,127.02,127.12,76315.0,101.5436,101.5915,101.4876,101.5675,76315.0
2016-04-21 12:20:00,127.12,127.14,126.94,126.97,100621.0,101.5675,101.5835,101.4237,101.4477,100621.0
2016-04-21 12:30:00,126.96,127.2,126.94,127.2,119997.0,101.4397,101.6314,101.4237,101.6314,119997.0
2016-04-21 12:40:00,127.2,127.47,127.19,127.39,74365.0,101.6314,101.8472,101.6234,101.7832,74365.0
2016-04-21 12:50:00,127.39,127.39,127.03,127.06,138516.0,101.7832,101.7832,101.4956,101.5196,138516.0
2016-04-21 13:00:00,127.04,127.2,126.68,126.69,202874.0,101.5036,101.6314,101.216,101.224,202874.0
2016-04-21 13:10:00,126.68,126.82,126.58,126.69,111957.0,101.216,101.3278,101.1361,101.224,111957.0
2016-04-21 13:20:00,126.7,126.94,126.7,126.85,102778.0,101.2319,101.4237,101.2319,101.3518,102778.0
2016-04-21 13:30:00,126.84,126.92,126.76,126.79,131022.0,101.3438,101.4077,101.2799,101.3039,131022.0
2016-04-21 13:40:00,126.79,126.82,126.42,126.45,175558.0,101.3039,101.3278,101.0082,101.0322,175558.0
2016-04-21 13:50:00,126.44,126.48,126.25,126.3,157744.0,101.0242,101.0562,100.8724,100.9123,157744.0
2016-04-21 14:00:00,126.3,126.4,126.03,126.17,259952.0,100.9123,100.9922,100.6966,100.8085,259952.0
2016-04-21 14:10:00,126.18,126.31,126.08,126.26,194963.0,100.8165,100.9203,100.7366,100.8804,194963.0
2016-04-21 14:20:00,126.25,126.51,126.25,126.45,212199.0,100.8724,101.0801,100.8724,101.0322,212199.0
2016-04-21 14:30:00,126.47,126.51,126.23,126.25,149090.0,101.0482,101.0801,100.8564,100.8724,149090.0
2016-04-21 14:40:00,126.24,126.26,126.05,126.1,170190.0,100.8644,100.8804,100.7126,100.7526,170190.0
2016-04-21 14:50:00,126.09,126.23,125.92,126.19,223890.0,100.7446,100.8564,100.6087,100.8245,223890.0
2016-04-21 15:00:00,126.18,126.24,125.96,126.03,324868.0,100.8165,100.8644,100.6407,100.6966,324868.0
2016-04-21 15:10:00,126.03,126.2,125.92,125.95,222701.0,100.6966,100.8325,100.6087,100.6327,222701.0
2016-04-21 15:20:00,125.96,126.0,125.6,125.61,275313.0,100.6407,100.6727,100.3531,100.361,275313.0
2016-04-21 15:30:00,125.61,126.04,125.6,125.99,326527.0,100.361,100.7046,100.3531,100.6647,326527.0
2016-04-21 15:40:00,125.99,126.11,125.82,126.05,418511.0,100.6647,100.7605,100.5288,100.7126,418511.0
2016-04-21 15:50:00,126.05,126.17,125.82,125.88,684376.0,100.7126,100.8085,100.5288,100.5768,684376.0
2016-04-22 09:30:00,128.17,128.4,126.02,126.36,759635.0,102.4065,102.5902,100.6886,100.9603,759635.0
2016-04-22 09:40:00,126.33,127.18,126.08,126.84,369511.0,100.9363,101.6155,100.7366,101.3438,369511.0
2016-04-22 09:50:00,126.84,127.0,126.22,126.49,248119.0,101.3438,101.4716,100.8484,101.0642,248119.0
2016-04-22 10:00:00,126.5,126.6,126.07,126.19,292108.0,101.0721,101.152,100.7286,100.8245,292108.0
2016-04-22 10:10:00,126.2,126.3,126.09,126.15,222846.0,100.8325,100.9123,100.7446,100.7925,222846.0
2016-04-22 10:20:00,126.13,126.16,125.4,125.65,370063.0,100.7765,100.8005,100.1933,100.393,370063.0
2016-04-22 10:30:00,125.65,125.89,125.47,125.83,388339.0,100.393,100.5848,100.2492,100.5368,388339.0
2016-04-22 10:40:00,125.85,125.89,125.58,125.77,158852.0,100.5528,100.5848,100.3371,100.4889,158852.0
2016-04-22 10:50:00,125.77,126.03,125.36,125.97,210658.0,100.4889,100.6966,100.1613,100.6487,210658.0
2016-04-22 11:00:00,126.0,126.33,125.88,126.04,228912.0,100.6727,100.9363,100.5768,100.7046,228912.0
2016-04-22 11:10:00,126.01,126.25,125.85,126.04,158311.0,100.6806,100.8724,100.5528,100.7046,158311.0
2016-04-22 11:20:00,126.04,126.32,125.71,126.3,211660.0,100.7046,100.9283,100.4409,100.9123,211660.0
2016-04-22 11:30:00,126.3,126.61,126.24,126.3,267661.0,100.9123,101.16,100.8644,100.9123,267661.0
2016-04-22 11:40:00,126.31,126.39,126.03,126.32,107951.0,100.9203,100.9843,100.6966,100.9283,107951.0
2016-04-22 11:50:00,126.31,126.34,126.07,126.1,117622.0,100.9203,100.9443,100.7286,100.7526,117622.0
2016-04-22 12:00:00,126.06,126.43,126.05,126.39,99635.0,100.7206,101.0162,100.7126,100.9843,99635.0
2016-04-22 12:10:00,126.38,126.4,126.23,126.3,86299.0,100.9763,100.9922,100.8564,100.9123,86299.0
2016-04-22 12:20:00,126.3,126.33,126.2,126.23,94034.0,100.9123,100.9363,100.8325,100.8564,94034.0
2016-04-22 12:30:00,126.23,126.32,126.13,126.3,110188.0,100.8564,100.9283,100.7765,100.9123,110188.0
2016-04-22 12:40:00,126.31,126.31,126.16,126.19,86841.0,100.9203,100.9203,100.8005,100.8245,86841.0
2016-04-22 12:50:00,126.19,126.19,126.0,126.04,106144.0,100.8245,100.8245,100.6727,100.7046,106144.0
2016-04-22 13:00:00,126.03,126.23,126.02,126.14,136107.0,100.6966,100.8564,100.6886,100.7845,136107.0
2016-04-22 13:10:00,126.14,126.21,126.1,126.17,84381.0,100.7845,100.8404,100.7526,100.8085,84381.0
2016-04-22 13:20:00,126.16,126.21,126.09,126.1,82479.0,100.8005,100.8404,100.7446,100.7526,82479.0
2016-04-22 13:30:00,126.1,126.14,126.03,126.06,96116.0,100.7526,100.7845,100.6966,100.7206,96116.0
2016-04-22 13:40:00,126.06,126.37,126.04,126.3,127889.0,100.7206,100.9683,100.7046,100.9123,127889.0
2016-04-22 13:50:00,126.3,126.33,126.07,126.12,81616.0,100.9123,100.9363,100.7286,100.7685,81616.0
2016-04-22 14:00:00,126.09,126.2,126.06,126.09,56726.0,100.7446,100.8325,100.7206,100.7446,56726.0
2016-04-22 14:10:00,126.09,126.12,125.92,125.96,80432.0,100.7446,100.7685,100.6087,100.6407,80432.0
2016-04-22 14:20:00,125.95,126.05,125.82,125.84,75692.0,100.6327,100.7126,100.5288,100.5448,75692.0
2016-04-22 14:30:00,125.84,126.06,125.83,125.99,103142.0,100.5448,100.7206,100.5368,100.6647,103142.0
2016-04-22 14:40:00,125.99,126.04,125.89,125.94,79152.0,100.6647,100.7046,100.5848,100.6247,79152.0
2016-04-22 14:50:00,125.94,125.95,125.72,125.86,116511.0,100.6247,100.6327,100.4489,100.5608,116511.0
2016-04-22 15:00:00,125.86,125.93,125.79,125.89,123541.0,100.5608,100.6167,100.5049,100.5848,123541.0
2016-04-22 15:10:00,125.9,126.02,125.82,125.89,168765.0,100.5928,100.6886,100.5288,100.5848,168765.0
2016-04-22 15:20:00,125.9,126.02,125.88,125.91,181421.0,100.5928,100.6886,100.5768,100.6007,181421.0
2016-04-22 15:30:00,125.91,125.92,125.75,125.83,259105.0,100.6007,100.6087,100.4729,100.5368,259105.0
2016-04-22 15:40:00,125.83,125.92,125.53,125.61,319981.0,100.5368,100.6087,100.2971,100.361,319981.0
2016-04-22 15:50:00,125.62,125.95,125.47,125.5,671316.0,100.369,100.6327,100.2492,100.2732,671316.0
2016-04-25 09:30:00,125.07,125.79,125.01,125.44,338240.0,99.9296,100.5049,99.8817,100.2252,338240.0
2016-04-25 09:40:00,125.46,125.93,125.32,125.81,300641.0,100.2412,100.6167,100.1293,100.5208,300641.0
2016-04-25 09:50:00,125.77,126.45,125.77,126.13,132851.0,100.4889,101.0322,100.4889,100.7765,132851.0
2016-04-25 10:00:00,126.09,126.18,125.86,125.99,173056.0,100.7446,100.8165,100.5608,100.6647,173056.0
2016-04-25 10:10:00,125.99,126.12,125.84,125.9,118667.0,100.6647,100.7685,100.5448,100.5928,118667.0
2016-04-25 10:20:00,125.93,126.08,125.74,126.06,217080.0,100.6167,100.7366,100.4649,100.7206,217080.0
2016-04-25 10:30:00,126.08,126.34,125.95,126.17,147720.0,100.7366,100.9443,100.6327,100.8085,147720.0
2016-04-25 10:40:00,126.16,126.25,126.0,126.15,178559.0,100.8005,100.8724,100.6727,100.7925,178559.0
2016-04-25 10:50:00,126.16,126.35,126.13,126.19,116205.0,100.8005,100.9523,100.7765,100.8245,116205.0
2016-04-25 11:00:00,126.18,126.38,126.18,126.21,108860.0,100.8165,100.9763,100.8165,100.8404,108860.0
2016-04-25 11:10:00,126.21,126.73,126.2,126.72,195158.0,100.8404,101.2559,100.8325,101.2479,195158.0
2016-04-25 11:20:00,126.72,126.72,126.47,126.5,152162.0,101.2479,101.2479,101.0482,101.0721,152162.0
2016-04-25 11:30:00,126.5,126.54,126.09,126.1,215106.0,101.0721,101.1041,100.7446,100.7526,215106.0
2016-04-25 11:40:00,126.1,126.36,126.09,126.16,229760.0,100.7526,100.9603,100.7446,100.8005,229760.0
2016-04-25 11:50:00,126.17,126.34,126.12,126.27,182002.0,100.8085,100.9443,100.7685,100.8884,182002.0
2016-04-25 12:00:00,126.26,126.66,126.25,126.56,175170.0,100.8804,101.2,100.8724,101.1201,175170.0
2016-04-25 12:10:00,126.57,126.76,126.52,126.63,101142.0,101.1281,101.2799,101.0881,101.176,101142.0
2016-04-25 12:20:00,126.62,126.68,126.48,126.5,111449.0,101.168,101.216,101.0562,101.0721,111449.0
2016-04-25 12:30:00,126.5,126.67,126.48,126.6,171428.0,101.0721,101.208,101.0562,101.152,171428.0
2016-04-25 12:40:00,126.6,126.79,126.52,126.77,106276.0,101.152,101.3039,101.0881,101.2879,106276.0
2016-04-25 12:50:00,126.77,127.21,126.75,127.21,177682.0,101.2879,101.6394,101.2719,101.6394,177682.0
2016-04-25 13:00:00,127.21,127.21,127.05,127.11,124610.0,101.6394,101.6394,101.5116,101.5595,124610.0
2016-04-25 13:10:00,127.11,127.21,127.04,127.2,125284.0,101.5595,101.6394,101.5036,101.6314,125284.0
2016-04-25 13:20:00,127.2,127.23,127.13,127.2,116044.0,101.6314,101.6554,101.5755,101.6314,116044.0
2016-04-25 13:30:00,127.19,127.19,127.01,127.06,65202.0,101.6234,101.6234,101.4796,101.5196,65202.0
2016-04-25 13:40:00,127.07,127.2,127.01,127.12,96098.0,101.5276,101.6314,101.4796,101.5675,96098.0
2016-04-25 13:50:00,127.13,127.16,127.05,127.16,122456.0,101.5755,101.5995,101.5116,101.5995,122456.0
2016-04-25 14:00:00,127.16,127.28,126.84,127.11,135584.0,101.5995,101.6954,101.3438,101.5595,135584.0
2016-04-25 14:10:00,127.13,127.24,127.1,127.18,78946.0,101.5755,101.6634,101.5515,101.6155,78946.0
2016-04-25 14:20:00,127.18,127.33,126.99,127.31,82012.0,101.6155,101.7353,101.4637,101.7193,82012.0
2016-04-25 14:30:00,127.31,127.36,127.16,127.35,94461.0,101.7193,101.7593,101.5995,101.7513,94461.0
2016-04-25 14:40:00,127.35,127.47,127.32,127.34,87365.0,101.7513,101.8472,101.7273,101.7433,87365.0
2016-04-25 14:50:00,127.36,127.5,127.34,127.48,93451.0,101.7593,101.8711,101.7433,101.8552,93451.0
2016-04-25 15:00:00,127.48,127.48,127.22,127.3,86036.0,101.8552,101.8552,101.6474,101.7113,86036.0
2016-04-25 15:10:00,127.28,127.36,127.17,127.27,90761.0,101.6954,101.7593,101.6075,101.6874,90761.0
2016-04-25 15:20:00,127.27,127.29,127.11,127.29,117121.0,101.6874,101.7033,101.5595,101.7033,117121.0
2016-04-25 15:30:00,127.29,127.4,127.24,127.37,146129.0,101.7033,101.7912,101.6634,101.7673,146129.0
2016-04-25 15:40:00,127.38,127.53,127.35,127.47,197143.0,101.7753,101.8951,101.7513,101.8472,197143.0
2016-04-25 15:50:00,127.47,127.51,127.35,127.47,386429.0,101.8472,101.8791,101.7513,101.8472,386429.0
2016-04-26 09:30:00,127.42,127.96,127.03,127.93,182521.0,101.8072,102.2387,101.4956,102.2147,182521.0
2016-04-26 09:40:00,127.93,128.33,127.91,128.14,209321.0,102.2147,102.5343,102.1987,102.3825,209321.0
2016-04-26 09:50:00,128.16,128.34,128.1,128.2,171812.0,102.3985,102.5423,102.3505,102.4304,171812.0
2016-04-26 10:00:00,128.2,128.24,127.74,127.81,174892.0,102.4304,102.4624,102.0629,102.1188,174892.0
2016-04-26 10:10:00,127.82,127.91,127.7,127.83,134329.0,102.1268,102.1987,102.0309,102.1348,134329.0
2016-04-26 10:20:00,127.83,127.9,127.63,127.64,81689.0,102.1348,102.1907,101.975,101.983,81689.0
2016-04-26 10:30:00,127.62,127.79,127.55,127.62,74679.0,101.967,102.1028,101.9111,101.967,74679.0
2016-04-26 10:40:00,127.63,127.66,127.42,127.44,84680.0,101.975,101.999,101.8072,101.8232,84680.0
2016-04-26 10:50:00,127.43,127.61,127.36,127.45,105553.0,101.8152,101.959,101.7593,101.8312,105553.0
2016-04-26 11:00:00,127.49,127.64,127.32,127.58,76913.0,101.8631,101.983,101.7273,101.9351,76913.0
2016-04-26 11:10:00,127.57,127.8,127.53,127.67,65673.0,101.9271,102.1108,101.8951,102.007,65673.0
2016-04-26 11:20:00,127.67,127.79,127.55,127.59,63454.0,102.007,102.1028,101.9111,101.943,63454.0
2016-04-26 11:30:00,127.59,127.6,127.41,127.44,52192.0,101.943,101.951,101.7992,101.8232,52192.0
2016-04-26 11:40:00,127.45,127.51,127.26,127.49,58313.0,101.8312,101.8791,101.6794,101.8631,58313.0
2016-04-26 11:50:00,127.51,127.67,127.51,127.67,63935.0,101.8791,102.007,101.8791,102.007,63935.0
2016-04-26 12:00:00,127.66,127.84,127.64,127.84,103022.0,101.999,102.1428,101.983,102.1428,103022.0
2016-04-26 12:10:00,127.84,127.89,127.68,127.82,81775.0,102.1428,102.1827,102.015,102.1268,81775.0
2016-04-26 12:20:00,127.81,127.85,127.64,127.68,56374.0,102.1188,102.1508,101.983,102.015,56374.0
2016-04-26 12:30:00,127.68,127.69,127.5,127.53,49498.0,102.015,102.0229,101.8711,101.8951,49498.0
2016-04-26 12:40:00,127.53,127.71,127.52,127.68,45702.0,101.8951,102.0389,101.8871,102.015,45702.0
2016-04-26 12:50:00,127.68,127.68,127.47,127.5,55740.0,102.015,102.015,101.8472,101.8711,55740.0
2016-04-26 13:00:00,127.5,127.58,127.47,127.57,57015.0,101.8711,101.9351,101.8472,101.9271,57015.0
2016-04-26 13:10:00,127.59,127.59,127.38,127.51,74958.0,101.943,101.943,101.7753,101.8791,74958.0
2016-04-26 13:20:00,127.51,127.65,127.51,127.58,44205.0,101.8791,101.991,101.8791,101.9351,44205.0
2016-04-26 13:30:00,127.58,127.68,127.57,127.62,49588.0,101.9351,102.015,101.9271,101.967,49588.0
2016-04-26 13:40:00,127.63,127.63,127.35,127.39,62506.0,101.975,101.975,101.7513,101.7832,62506.0
2016-04-26 13:50:00,127.39,127.4,127.3,127.31,48962.0,101.7832,101.7912,101.7113,101.7193,48962.0
2016-04-26 14:00:00,127.32,127.43,127.32,127.4,51220.0,101.7273,101.8152,101.7273,101.7912,51220.0
2016-04-26 14:10:00,127.4,127.64,127.39,127.58,60051.0,101.7912,101.983,101.7832,101.9351,60051.0
2016-04-26 14:20:00,127.59,127.64,127.43,127.43,67156.0,101.943,101.983,101.8152,101.8152,67156.0
2016-04-26 14:30:00,127.43,127.5,127.41,127.5,58922.0,101.8152,101.8711,101.7992,101.8711,58922.0
2016-04-26 14:40:00,127.5,127.51,127.4,127.48,54037.0,101.8711,101.8791,101.7912,101.8552,54037.0
2016-04-26 14:50:00,127.47,127.48,127.37,127.39,53555.0,101.8472,101.8552,101.7673,101.7832,53555.0
2016-04-26 15:00:00,127.4,127.5,127.39,127.43,79071.0,101.7912,101.8711,101.7832,101.8152,79071.0
2016-04-26 15:10:00,127.43,127.45,127.33,127.44,58608.0,101.8152,101.8312,101.7353,101.8232,58608.0
2016-04-26 15:20:00,127.44,127.64,127.43,127.63,95260.0,101.8232,101.983,101.8152,101.975,95260.0
2016-04-26 15:30:00,127.63,127.82,127.61,127.69,115105.0,101.975,102.1268,101.959,102.0229,115105.0
2016-04-26 15:40:00,127.69,127.73,127.58,127.62,134217.0,102.0229,102.0549,101.9351,101.967,134217.0
2016-04-26 15:50:00,127.63,127.71,127.6,127.65,192516.0,101.975,102.0389,101.951,101.991,192516.0
2016-04-27 09:30:00,127.94,128.24,127.79,128.13,169687.0,102.2227,102.4624,102.1028,102.3745,169687.0
2016-04-27 09:40:00,128.14,128.35,128.02,128.02,143634.0,102.3825,102.5503,102.2866,102.2866,143634.0
2016-04-27 09:50:00,128.02,128.13,127.78,128.11,126530.0,102.2866,102.3745,102.0949,102.3585,126530.0
2016-04-27 10:00:00,128.11,128.29,128.1,128.2,125000.0,102.3585,102.5023,102.3505,102.4304,125000.0
2016-04-27 10:10:00,128.21,128.38,128.16,128.23,135872.0,102.4384,102.5742,102.3985,102.4544,135872.0
2016-04-27 10:20:00,128.23,128.25,127.99,128.13,77996.0,102.4544,102.4704,102.2626,102.3745,77996.0
2016-04-27 10:30:00,128.13,128.33,128.05,128.28,96712.0,102.3745,102.5343,102.3106,102.4943,96712.0
2016-04-27 10:40:00,128.28,128.43,128.26,128.32,123077.0,102.4943,102.6142,102.4784,102.5263,123077.0
2016-04-27 10:50:00,128.31,128.38,128.12,128.22,97874.0,102.5183,102.5742,102.3665,102.4464,97874.0
2016-04-27 11:00:00,128.25,128.28,128.09,128.11,82067.0,102.4704,102.4943,102.3425,102.3585,82067.0
2016-04-27 11:10:00,128.12,128.2,127.94,128.15,69623.0,102.3665,102.4304,102.2227,102.3905,69623.0
2016-04-27 11:20:00,128.17,128.26,128.06,128.22,71791.0,102.4065,102.4784,102.3186,102.4464,71791.0
2016-04-27 11:30:00,128.22,128.4,128.17,128.19,71349.0,102.4464,102.5902,102.4065,102.4224,71349.0
2016-04-27 11:40:00,128.19,128.3,128.16,128.27,88728.0,102.4224,102.5103,102.3985,102.4864,88728.0
2016-04-27 11:50:00,128.28,128.38,128.23,128.33,81363.0,102.4943,102.5742,102.4544,102.5343,81363.0
2016-04-27 12:00:00,128.36,128.36,128.17,128.35,98546.0,102.5583,102.5583,102.4065,102.5503,98546.0
2016-04-27 12:10:00,128.35,128.39,128.28,128.3,65717.0,102.5503,102.5822,102.4943,102.5103,65717.0
2016-04-27 12:20:00,128.3,128.46,128.29,128.44,56705.0,102.5103,102.6382,102.5023,102.6222,56705.0
2016-04-27 12:30:00,128.44,128.48,128.33,128.43,49166.0,102.6222,102.6541,102.5343,102.6142,49166.0
2016-04-27 12:40:00,128.43,128.49,128.36,128.41,49726.0,102.6142,102.6621,102.5583,102.5982,49726.0
2016-04-27 12:50:00,128.42,128.47,128.38,128.44,52736.0,102.6062,102.6462,102.5742,102.6222,52736.0
2016-04-27 13:00:00,128.45,128.45,128.29,128.38,82976.0,102.6302,102.6302,102.5023,102.5742,82976.0
2016-04-27 13:10:00,128.37,128.5,128.34,128.42,75446.0,102.5663,102.6701,102.5423,102.6062,75446.0
2016-04-27 13:20:00,128.43,128.43,128.24,128.24,89849.0,102.6142,102.6142,102.4624,102.4624,89849.0
2016-04-27 13:30:00,128.23,128.25,128.16,128.23,63499.0,102.4544,102.4704,102.3985,102.4544,63499.0
2016-04-27 13:40:00,128.22,128.33,128.2,128.28,197204.0,102.4464,102.5343,102.4304,102.4943,197204.0
2016-04-27 13:50:00,128.26,128.3,128.09,128.11,65132.0,102.4784,102.5103,102.3425,102.3585,65132.0
2016-04-27 14:00:00,128.11,128.18,127.85,128.15,182063.0,102.3585,102.4144,102.1508,102.3905,182063.0
2016-04-27 14:10:00,128.14,128.27,128.0,128.23,112409.0,102.3825,102.4864,102.2706,102.4544,112409.0
2016-04-27 14:20:00,128.25,128.42,128.22,128.32,60238.0,102.4704,102.6062,102.4464,102.5263,60238.0
2016-04-27 14:30:00,128.33,128.39,128.11,128.11,56088.0,102.5343,102.5822,102.3585,102.3585,56088.0
2016-04-27 14:40:00,128.14,128.35,128.11,128.26,85081.0,102.3825,102.5503,102.3585,102.4784,85081.0
2016-04-27 14:50:00,128.26,128.31,128.14,128.23,54448.0,102.4784,102.5183,102.3825,102.4544,54448.0
2016-04-27 15:00:00,128.24,128.48,128.24,128.45,70534.0,102.4624,102.6541,102.4624,102.6302,70534.0
2016-04-27 15:10:00,128.43,128.51,128.4,128.47,88521.0,102.6142,102.6781,102.5902,102.6462,88521.0
2016-04-27 15:20:00,128.47,128.56,128.35,128.42,108700.0,102.6462,102.7181,102.5503,102.6062,108700.0
2016-04-27 15:30:00,128.43,128.55,128.41,128.5,97502.0,102.6142,102.7101,102.5982,102.6701,97502.0
2016-04-27 15:40:00,128.49,128.55,128.41,128.49,114287.0,102.6621,102.7101,102.5982,102.6621,114287.0
2016-04-27 15:50:00,128.49,128.49,128.24,128.34,213910.0,102.6621,102.6621,102.4624,102.5423,213910.0
2016-04-28 09:30:00,127.87,128.1,127.44,128.1,149021.0,102.1668,102.3505,101.8232,102.3505,149021.0
2016-04-28 09:40:00,128.04,128.11,127.88,127.95,88902.0,102.3026,102.3585,102.1748,102.2307,88902.0
2016-04-28 09:50:00,127.96,128.25,127.89,128.25,155387.0,102.2387,102.4704,102.1827,102.4704,155387.0
2016-04-28 10:00:00,128.24,128.5,128.1,128.34,93927.0,102.4624,102.6701,102.3505,102.5423,93927.0
2016-04-28 10:10:00,128.34,128.49,128.22,128.34,84965.0,102.5423,102.6621,102.4464,102.5423,84965.0
2016-04-28 10:20:00,128.36,128.48,128.16,128.31,57552.0,102.5583,102.6541,102.3985,102.5183,57552.0
2016-04-28 10:30:00,128.33,128.5,128.08,128.09,62710.0,102.5343,102.6701,102.3346,102.3425,62710.0
2016-04-28 10:40:00,128.09,128.36,128.02,128.3,57865.0,102.3425,102.5583,102.2866,102.5103,57865.0
2016-04-28 10:50:00,128.34,128.41,128.28,128.34,53006.0,102.5423,102.5982,102.4943,102.5423,53006.0
2016-04-28 11:00:00,128.35,128.48,128.35,128.45,52127.0,102.5503,102.6541,102.5503,102.6302,52127.0
2016-04-28 11:10:00,128.43,128.5,128.36,128.49,45879.0,102.6142,102.6701,102.5583,102.6621,45879.0
2016-04-28 11:20:00,128.5,128.6,128.44,128.56,58842.0,102.6701,102.75,102.6222,102.7181,58842.0
2016-04-28 11:30:00,128.59,128.79,128.54,128.78,86737.0,102.742,102.9018,102.7021,102.8938,86737.0
2016-04-28 11:40:00,128.79,128.85,128.47,128.54,66759.0,102.9018,102.9498,102.6462,102.7021,66759.0
2016-04-28 11:50:00,128.52,128.74,128.52,128.67,29968.0,102.6861,102.8619,102.6861,102.806,29968.0
2016-04-28 12:00:00,128.68,128.72,128.4,128.41,43338.0,102.8139,102.8459,102.5902,102.5982,43338.0
2016-04-28 12:10:00,128.44,128.48,128.35,128.37,38321.0,102.6222,102.6541,102.5503,102.5663,38321.0
2016-04-28 12:20:00,128.37,128.43,128.36,128.37,41801.0,102.5663,102.6142,102.5583,102.5663,41801.0
2016-04-28 12:30:00,128.37,128.46,128.23,128.42,69912.0,102.5663,102.6382,102.4544,102.6062,69912.0
2016-04-28 12:40:00,128.42,128.51,128.39,128.45,34431.0,102.6062,102.6781,102.5822,102.6302,34431.0
2016-04-28 12:50:00,128.45,128.56,128.41,128.45,33674.0,102.6302,102.7181,102.5982,102.6302,33674.0
2016-04-28 13:00:00,128.45,128.45,128.22,128.25,32010.0,102.6302,102.6302,102.4464,102.4704,32010.0
2016-04-28 13:10:00,128.23,128.29,128.07,128.11,31677.0,102.4544,102.5023,102.3266,102.3585,31677.0
2016-04-28 13:20:00,128.13,128.27,128.11,128.25,19893.0,102.3745,102.4864,102.3585,102.4704,19893.0
2016-04-28 13:30:00,128.27,128.32,128.22,128.3,45141.0,102.4864,102.5263,102.4464,102.5103,45141.0
2016-04-28 13:40:00,128.31,128.31,128.17,128.21,33754.0,102.5183,102.5183,102.4065,102.4384,33754.0
2016-04-28 13:50:00,128.21,128.3,128.21,128.26,23511.0,102.4384,102.5103,102.4384,102.4784,23511.0
2016-04-28 14:00:00,128.27,128.28,128.07,128.07,54856.0,102.4864,102.4943,102.3266,102.3266,54856.0
2016-04-28 14:10:00,128.08,128.13,128.05,128.11,48624.0,102.3346,102.3745,102.3106,102.3585,48624.0
2016-04-28 14:20:00,128.1,128.17,128.05,128.13,38042.0,102.3505,102.4065,102.3106,102.3745,38042.0
2016-04-28 14:30:00,128.14,128.16,127.99,128.05,40614.0,102.3825,102.3985,102.2626,102.3106,40614.0
2016-04-28 14:40:00,128.06,128.06,127.9,127.97,37230.0,102.3186,102.3186,102.1907,102.2467,37230.0
2016-04-28 14:50:00,127.97,128.14,127.95,128.1,73108.0,102.2467,102.3825,102.2307,102.3505,73108.0
2016-04-28 15:00:00,128.1,128.12,127.9,127.95,70804.0,102.3505,102.3665,102.1907,102.2307,70804.0
2016-04-28 15:10:00,127.96,128.01,127.82,127.95,105980.0,102.2387,102.2786,102.1268,102.2307,105980.0
2016-04-28 15:20:00,127.96,128.09,127.81,127.92,110396.0,102.2387,102.3425,102.1188,102.2067,110396.0
2016-04-28 15:30:00,127.95,128.16,127.93,128.1,130936.0,102.2307,102.3985,102.2147,102.3505,130936.0
2016-04-28 15:40:00,128.1,128.19,128.04,128.04,149140.0,102.3505,102.4224,102.3026,102.3026,149140.0
2016-04-28 15:50:00,128.03,128.06,127.72,127.95,252677.0,102.2946,102.3186,102.0469,102.2307,252677.0
2016-04-29 09:30:00,127.93,127.93,127.19,127.46,135726.0,102.2147,102.2147,101.6234,101.8392,135726.0
2016-04-29 09:40:00,127.51,127.56,127.09,127.12,104623.0,101.8791,101.9191,101.5436,101.5675,104623.0
2016-04-29 09:50:00,127.13,127.46,127.04,127.39,115444.0,101.5755,101.8392,101.5036,101.7832,115444.0
2016-04-29 10:00:00,127.4,127.4,127.0,127.06,148183.0,101.7912,101.7912,101.4716,101.5196,148183.0
2016-04-29 10:10:00,127.06,127.19,126.99,127.16,98567.0,101.5196,101.6234,101.4637,101.5995,98567.0
2016-04-29 10:20:00,127.19,127.33,126.97,127.29,120499.0,101.6234,101.7353,101.4477,101.7033,120499.0
2016-04-29 10:30:00,127.29,127.4,127.2,127.39,148119.0,101.7033,101.7912,101.6314,101.7832,148119.0
2016-04-29 10:40:00,127.4,127.52,127.25,127.3,79056.0,101.7912,101.8871,101.6714,101.7113,79056.0
2016-04-29 10:50:00,127.28,127.3,126.88,127.0,83878.0,101.6954,101.7113,101.3758,101.4716,83878.0
2016-04-29 11:00:00,127.0,127.02,126.79,126.9,116968.0,101.4716,101.4876,101.3039,101.3917,116968.0
2016-04-29 11:10:00,126.89,127.0,126.81,126.84,95241.0,101.3838,101.4716,101.3198,101.3438,95241.0
2016-04-29 11:20:00,126.82,126.93,126.75,126.8,137408.0,101.3278,101.4157,101.2719,101.3118,137408.0
2016-04-29 11:30:00,126.8,126.85,126.66,126.69,88006.0,101.3118,101.3518,101.2,101.224,88006.0
2016-04-29 11:40:00,126.68,126.75,126.47,126.61,100193.0,101.216,101.2719,101.0482,101.16,100193.0
2016-04-29 11:50:00,126.61,126.63,126.41,126.46,99272.0,101.16,101.176,101.0002,101.0402,99272.0
2016-04-29 12:00:00,126.46,126.6,126.45,126.6,87584.0,101.0402,101.152,101.0322,101.152,87584.0
2016-04-29 12:10:00,126.57,126.73,126.56,126.69,67241.0,101.1281,101.2559,101.1201,101.224,67241.0
2016-04-29 12:20:00,126.7,126.73,126.57,126.71,48429.0,101.2319,101.2559,101.1281,101.2399,48429.0
2016-04-29 12:30:00,126.7,126.82,126.64,126.72,50813.0,101.2319,101.3278,101.184,101.2479,50813.0
2016-04-29 12:40:00,126.72,126.73,126.57,126.69,65330.0,101.2479,101.2559,101.1281,101.224,65330.0
2016-04-29 12:50:00,126.71,126.73,126.52,126.54,45197.0,101.2399,101.2559,101.0881,101.1041,45197.0
2016-04-29 13:00:00,126.57,126.75,126.48,126.69,50945.0,101.1281,101.2719,101.0562,101.224,50945.0
2016-04-29 13:10:00,126.69,126.78,126.66,126.68,68210.0,101.224,101.2959,101.2,101.216,68210.0
2016-04-29 13:20:00,126.68,126.74,126.59,126.59,57815.0,101.216,101.2639,101.1441,101.1441,57815.0
2016-04-29 13:30:00,126.59,126.66,126.53,126.6,59410.0,101.1441,101.2,101.0961,101.152,59410.0
2016-04-29 13:40:00,126.6,126.62,126.46,126.5,77540.0,101.152,101.168,101.0402,101.0721,77540.0
2016-04-29 13:50:00,126.5,126.53,126.38,126.4,102274.0,101.0721,101.0961,100.9763,100.9922,102274.0
2016-04-29 14:00:00,126.4,126.44,126.32,126.32,98400.0,100.9922,101.0242,100.9283,100.9283,98400.0
2016-04-29 14:10:00,126.33,126.38,126.21,126.33,88924.0,100.9363,100.9763,100.8404,100.9363,88924.0
2016-04-29 14:20:00,126.33,126.47,126.31,126.42,71738.0,100.9363,101.0482,100.9203,101.0082,71738.0
2016-04-29 14:30:00,126.44,126.45,126.23,126.23,88492.0,101.0242,101.0322,100.8564,100.8564,88492.0
2016-04-29 14:40:00,126.24,126.55,126.19,126.46,111753.0,100.8644,101.1121,100.8245,101.0402,111753.0
2016-04-29 14:50:00,126.45,126.46,126.32,126.35,64583.0,101.0322,101.0402,100.9283,100.9523,64583.0
2016-04-29 15:00:00,126.35,126.48,126.28,126.31,124944.0,100.9523,101.0562,100.8964,100.9203,124944.0
2016-04-29 15:10:00,126.31,126.46,126.25,126.32,134551.0,100.9203,101.0402,100.8724,100.9283,134551.0
2016-04-29 15:20:00,126.33,126.36,126.2,126.2,147296.0,100.9363,100.9603,100.8325,100.8325,147296.0
2016-04-29 15:30:00,126.2,126.49,126.1,126.33,614945.0,100.8325,101.0642,100.7526,100.9363,614945.0
2016-04-29 15:40:00,126.33,126.72,126.3,126.48,256632.0,100.9363,101.2479,100.9123,101.0562,256632.0
2016-04-29 15:50:00,126.47,126.67,126.4,126.54,476925.0,101.0482,101.208,100.9922,101.1041,476925.0
2016-05-02 09:30:00,126.65,127.81,126.5,127.77,349699.0,101.192,102.1188,101.0721,102.0869,349699.0
2016-05-02 09:40:00,127.79,127.81,127.47,127.5,135576.0,102.1028,102.1188,101.8472,101.8711,135576.0
2016-05-02 09:50:00,127.51,127.57,127.36,127.41,93732.0,101.8791,101.9271,101.7593,101.7992,93732.0
2016-05-02 10:00:00,127.4,127.74,127.39,127.71,117695.0,101.7912,102.0629,101.7832,102.0389,117695.0
2016-05-02 10:10:00,127.72,128.0,127.69,127.88,119207.0,102.0469,102.2706,102.0229,102.1748,119207.0
2016-05-02 10:20:00,127.89,128.14,127.84,127.94,121148.0,102.1827,102.3825,102.1428,102.2227,121148.0
2016-05-02 10:30:00,127.97,128.07,127.83,127.93,89443.0,102.2467,102.3266,102.1348,102.2147,89443.0
2016-05-02 10:40:00,127.93,128.0,127.8,127.97,124985.0,102.2147,102.2706,102.1108,102.2467,124985.0
2016-05-02 10:50:00,127.93,127.93,127.64,127.7,96623.0,102.2147,102.2147,101.983,102.0309,96623.0
2016-05-02 11:00:00,127.7,127.98,127.65,127.87,92174.0,102.0309,102.2547,101.991,102.1668,92174.0
2016-05-02 11:10:00,127.84,128.0,127.7,127.98,78245.0,102.1428,102.2706,102.0309,102.2547,78245.0
2016-05-02 11:20:00,127.96,128.03,127.83,127.99,84391.0,102.2387,102.2946,102.1348,102.2626,84391.0
2016-05-02 11:30:00,127.99,128.12,127.9,128.12,70156.0,102.2626,102.3665,102.1907,102.3665,70156.0
2016-05-02 11:40:00,128.11,128.17,127.97,128.16,82938.0,102.3585,102.4065,102.2467,102.3985,82938.0
2016-05-02 11:50:00,128.16,128.21,128.02,128.1,71572.0,102.3985,102.4384,102.2866,102.3505,71572.0
2016-05-02 12:00:00,128.08,128.14,128.0,128.02,54826.0,102.3346,102.3825,102.2706,102.2866,54826.0
2016-05-02 12:10:00,128.0,128.15,127.96,128.0,104013.0,102.2706,102.3905,102.2387,102.2706,104013.0
2016-05-02 12:20:00,128.01,128.11,128.0,128.06,40115.0,102.2786,102.3585,102.2706,102.3186,40115.0
2016-05-02 12:30:00,128.06,128.2,128.06,128.19,70952.0,102.3186,102.4304,102.3186,102.4224,70952.0
2016-05-02 12:40:00,128.19,128.21,128.04,128.07,66468.0,102.4224,102.4384,102.3026,102.3266,66468.0
2016-05-02 12:50:00,128.07,128.09,127.87,127.91,73541.0,102.3266,102.3425,102.1668,102.1987,73541.0
2016-05-02 13:00:00,127.95,128.07,127.91,127.99,54471.0,102.2307,102.3266,102.1987,102.2626,54471.0
2016-05-02 13:10:00,127.97,128.05,127.9,127.97,55432.0,102.2467,102.3106,102.1907,102.2467,55432.0
2016-05-02 13:20:00,127.97,128.03,127.92,127.95,59074.0,102.2467,102.2946,102.2067,102.2307,59074.0
2016-05-02 13:30:00,127.95,127.99,127.88,127.92,65608.0,102.2307,102.2626,102.1748,102.2067,65608.0
2016-05-02 13:40:00,127.97,127.97,127.8,127.86,54785.0,102.2467,102.2467,102.1108,102.1588,54785.0
2016-05-02 13:50:00,127.85,127.86,127.71,127.71,86255.0,102.1508,102.1588,102.0389,102.0389,86255.0
2016-05-02 14:00:00,127.71,127.99,127.62,127.82,219804.0,102.0389,102.2626,101.967,102.1268,219804.0
2016-05-02 14:10:00,127.81,127.92,127.69,127.83,122231.0,102.1188,102.2067,102.0229,102.1348,122231.0
2016-05-02 14:20:00,127.83,127.97,127.75,127.9,92457.0,102.1348,102.2467,102.0709,102.1907,92457.0
2016-05-02 14:30:00,127.89,127.93,127.7,127.72,114237.0,102.1827,102.2147,102.0309,102.0469,114237.0
2016-05-02 14:40:00,127.71,127.96,127.64,127.94,116005.0,102.0389,102.2387,101.983,102.2227,116005.0
2016-05-02 14:50:00,127.95,128.05,127.87,128.03,95237.0,102.2307,102.3106,102.1668,102.2946,95237.0
2016-05-02 15:00:00,128.04,128.16,127.97,128.05,136074.0,102.3026,102.3985,102.2467,102.3106,136074.0
2016-05-02 15:10:00,128.06,128.07,127.94,128.0,97894.0,102.3186,102.3266,102.2227,102.2706,97894.0
2016-05-02 15:20:00,127.99,128.16,127.98,128.13,104579.0,102.2626,102.3985,102.2547,102.3745,104579.0
2016-05-02 15:30:00,128.13,128.13,127.94,128.08,139563.0,102.3745,102.3745,102.2227,102.3346,139563.0
2016-05-02 15:40:00,128.09,128.22,128.08,128.12,174417.0,102.3425,102.4464,102.3346,102.3665,174417.0
2016-05-02 15:50:00,128.12,128.22,128.09,128.18,149654.0,102.3665,102.4464,102.3425,102.4144,149654.0
2016-05-03 09:30:00,127.4,128.38,127.38,128.13,126432.0,101.7912,102.5742,101.7753,102.3745,126432.0
2016-05-03 09:40:00,128.15,128.34,127.9,128.1,81220.0,102.3905,102.5423,102.1907,102.3505,81220.0
2016-05-03 09:50:00,128.11,128.3,127.98,128.26,61231.0,102.3585,102.5103,102.2547,102.4784,61231.0
2016-05-03 10:00:00,128.25,128.28,128.0,128.25,145401.0,102.4704,102.4943,102.2706,102.4704,145401.0
2016-05-03 10:10:00,128.24,128.32,128.06,128.12,99803.0,102.4624,102.5263,102.3186,102.3665,99803.0
2016-05-03 10:20:00,128.13,128.48,128.11,128.43,107540.0,102.3745,102.6541,102.3585,102.6142,107540.0
2016-05-03 10:30:00,128.44,128.54,128.3,128.41,77423.0,102.6222,102.7021,102.5103,102.5982,77423.0
2016-05-03 10:40:00,128.4,128.59,128.32,128.53,71106.0,102.5902,102.742,102.5263,102.6941,71106.0
2016-05-03 10:50:00,128.54,128.62,128.26,128.39,71138.0,102.7021,102.766,102.4784,102.5822,71138.0
2016-05-03 11:00:00,128.39,128.55,128.26,128.51,62909.0,102.5822,102.7101,102.4784,102.6781,62909.0
2016-05-03 11:10:00,128.5,128.69,128.45,128.52,83253.0,102.6701,102.8219,102.6302,102.6861,83253.0
2016-05-03 11:20:00,128.53,128.62,128.34,128.36,144513.0,102.6941,102.766,102.5423,102.5583,144513.0
2016-05-03 11:30:00,128.35,128.36,128.17,128.26,86952.0,102.5503,102.5583,102.4065,102.4784,86952.0
2016-05-03 11:40:00,128.27,128.41,128.25,128.35,62415.0,102.4864,102.5982,102.4704,102.5503,62415.0
2016-05-03 11:50:00,128.36,128.36,128.25,128.27,56162.0,102.5583,102.5583,102.4704,102.4864,56162.0
2016-05-03 12:00:00,128.27,128.36,128.25,128.28,45406.0,102.4864,102.5583,102.4704,102.4943,45406.0
2016-05-03 12:10:00,128.26,128.29,128.18,128.23,47964.0,102.4784,102.5023,102.4144,102.4544,47964.0
2016-05-03 12:20:00,128.22,128.36,128.18,128.32,53706.0,102.4464,102.5583,102.4144,102.5263,53706.0
2016-05-03 12:30:00,128.31,128.43,128.27,128.41,38440.0,102.5183,102.6142,102.4864,102.5982,38440.0
2016-05-03 12:40:00,128.4,128.51,128.35,128.39,39366.0,102.5902,102.6781,102.5503,102.5822,39366.0
2016-05-03 12:50:00,128.38,128.55,128.38,128.54,38277.0,102.5742,102.7101,102.5742,102.7021,38277.0
2016-05-03 13:00:00,128.55,128.67,128.51,128.66,57328.0,102.7101,102.806,102.6781,102.798,57328.0
2016-05-03 13:10:00,128.66,128.82,128.65,128.78,89067.0,102.798,102.9258,102.79,102.8938,89067.0
2016-05-03 13:20:00,128.76,128.85,128.7,128.83,56998.0,102.8779,102.9498,102.8299,102.9338,56998.0
2016-05-03 13:30:00,128.85,128.98,128.83,128.96,57882.0,102.9498,103.0536,102.9338,103.0377,57882.0
2016-05-03 13:40:00,128.96,128.99,128.85,128.94,42537.0,103.0377,103.0616,102.9498,103.0217,42537.0
2016-05-03 13:50:00,128.94,128.97,128.82,128.88,45841.0,103.0217,103.0457,102.9258,102.9737,45841.0
2016-05-03 14:00:00,128.88,128.94,128.84,128.92,72762.0,102.9737,103.0217,102.9418,103.0057,72762.0
2016-05-03 14:10:00,128.92,128.93,128.71,128.76,53524.0,103.0057,103.0137,102.8379,102.8779,53524.0
2016-05-03 14:20:00,128.75,128.86,128.69,128.86,55025.0,102.8699,102.9578,102.8219,102.9578,55025.0
2016-05-03 14:30:00,128.86,128.9,128.79,128.86,57585.0,102.9578,102.9897,102.9018,102.9578,57585.0
2016-05-03 14:40:00,128.86,128.89,128.71,128.74,72310.0,102.9578,102.9817,102.8379,102.8619,72310.0
2016-05-03 14:50:00,128.73,128.83,128.71,128.79,53640.0,102.8539,102.9338,102.8379,102.9018,53640.0
2016-05-03 15:00:00,128.79,128.82,128.7,128.74,61293.0,102.9018,102.9258,102.8299,102.8619,61293.0
2016-05-03 15:10:00,128.73,128.73,128.5,128.54,90949.0,102.8539,102.8539,102.6701,102.7021,90949.0
2016-05-03 15:20:00,128.54,128.67,128.4,128.65,81334.0,102.7021,102.806,102.5902,102.79,81334.0
2016-05-03 15:30:00,128.65,128.65,128.36,128.46,106616.0,102.79,102.79,102.5583,102.6382,106616.0
2016-05-03 15:40:00,128.46,128.54,128.38,128.5,163606.0,102.6382,102.7021,102.5742,102.6701,163606.0
2016-05-03 15:50:00,128.5,128.57,128.26,128.38,346287.0,102.6701,102.7261,102.4784,102.5742,346287.0
2016-05-04 09:30:00,127.57,128.71,127.57,128.69,246888.0,101.9271,102.8379,101.9271,102.8219,246888.0
2016-05-04 09:40:00,128.61,128.98,128.53,128.87,157860.0,102.758,103.0536,102.6941,102.9658,157860.0
2016-05-04 09:50:00,128.87,129.05,128.8,128.97,239217.0,102.9658,103.1096,102.9098,103.0457,239217.0
2016-05-04 10:00:00,129.02,129.39,128.93,129.33,179206.0,103.0856,103.3812,103.0137,103.3333,179206.0
2016-05-04 10:10:00,129.35,129.69,129.25,129.65,153723.0,103.3493,103.6209,103.2694,103.589,153723.0
2016-05-04 10:20:00,129.64,129.87,129.6,129.76,237486.0,103.581,103.7647,103.549,103.6769,237486.0
2016-05-04 10:30:00,129.75,129.99,129.69,129.91,169183.0,103.6689,103.8606,103.6209,103.7967,169183.0
2016-05-04 10:40:00,129.91,130.17,129.74,130.17,243809.0,103.7967,104.0044,103.6609,104.0044,243809.0
2016-05-04 10:50:00,130.15,130.38,130.08,130.26,178178.0,103.9885,104.1722,103.9325,104.0763,178178.0
2016-05-04 11:00:00,130.27,130.38,130.16,130.17,130533.0,104.0843,104.1722,103.9964,104.0044,130533.0
2016-05-04 11:10:00,130.17,130.37,130.14,130.29,114896.0,104.0044,104.1642,103.9805,104.1003,114896.0
2016-05-04 11:20:00,130.29,130.43,130.14,130.19,142058.0,104.1003,104.2122,103.9805,104.0204,142058.0
2016-05-04 11:30:00,130.18,130.2,130.03,130.13,175854.0,104.0124,104.0284,103.8926,103.9725,175854.0
2016-05-04 11:40:00,130.14,130.17,129.85,129.89,175944.0,103.9805,104.0044,103.7488,103.7807,175944.0
2016-05-04 11:50:00,129.89,129.99,129.88,129.94,103565.0,103.7807,103.8606,103.7727,103.8207,103565.0
2016-05-04 12:00:00,129.92,130.06,129.76,129.99,117634.0,103.8047,103.9165,103.6769,103.8606,117634.0
2016-05-04 12:10:00,129.99,130.02,129.92,129.99,60486.0,103.8606,103.8846,103.8047,103.8606,60486.0
2016-05-04 12:20:00,129.99,130.02,129.88,129.91,69949.0,103.8606,103.8846,103.7727,103.7967,69949.0
2016-05-04 12:30:00,129.9,129.9,129.79,129.79,51051.0,103.7887,103.7887,103.7008,103.7008,51051.0
2016-05-04 12:40:00,129.79,129.8,129.7,129.71,49819.0,103.7008,103.7088,103.6289,103.6369,49819.0
2016-05-04 12:50:00,129.72,129.75,129.37,129.39,84430.0,103.6449,103.6689,103.3652,103.3812,84430.0
2016-05-04 13:00:00,129.38,129.48,129.32,129.33,66776.0,103.3732,103.4531,103.3253,103.3333,66776.0
2016-05-04 13:10:00,129.32,129.63,129.32,129.61,46046.0,103.3253,103.573,103.3253,103.557,46046.0
2016-05-04 13:20:00,129.6,129.74,129.51,129.74,39477.0,103.549,103.6609,103.4771,103.6609,39477.0
2016-05-04 13:30:00,129.74,129.82,129.69,129.75,79408.0,103.6609,103.7248,103.6209,103.6689,79408.0
2016-05-04 13:40:00,129.75,129.78,129.59,129.68,67201.0,103.6689,103.6928,103.541,103.6129,67201.0
2016-05-04 13:50:00,129.68,129.76,129.57,129.59,40045.0,103.6129,103.6769,103.525,103.541,40045.0
2016-05-04 14:00:00,129.59,129.59,129.32,129.39,86591.0,103.541,103.541,103.3253,103.3812,86591.0
2016-05-04 14:10:00,129.38,129.43,129.33,129.36,63823.0,103.3732,103.4132,103.3333,103.3573,63823.0
2016-05-04 14:20:00,129.35,129.38,129.23,129.33,142230.0,103.3493,103.3732,103.2534,103.3333,142230.0
2016-05-04 14:30:00,129.33,129.43,129.3,129.35,124356.0,103.3333,103.4132,103.3093,103.3493,124356.0
2016-05-04 14:40:00,129.35,129.39,129.3,129.35,77779.0,103.3493,103.3812,103.3093,103.3493,77779.0
2016-05-04 14:50:00,129.36,129.41,129.3,129.39,94501.0,103.3573,103.3972,103.3093,103.3812,94501.0
2016-05-04 15:00:00,129.4,129.42,129.22,129.3,101356.0,103.3892,103.4052,103.2454,103.3093,101356.0
2016-05-04 15:10:00,129.3,129.4,129.23,129.38,107021.0,103.3093,103.3892,103.2534,103.3732,107021.0
2016-05-04 15:20:00,129.39,129.42,129.35,129.41,155230.0,103.3812,103.4052,103.3493,103.3972,155230.0
2016-05-04 15:30:00,129.4,129.43,129.35,129.38,113717.0,103.3892,103.4132,103.3493,103.3732,113717.0
2016-05-04 15:40:00,129.38,129.64,129.38,129.62,133177.0,103.3732,103.581,103.3732,103.565,133177.0
2016-05-04 15:50:00,129.61,129.61,129.25,129.35,234190.0,103.557,103.557,103.2694,103.3493,234190.0
2016-05-05 09:30:00,129.31,129.67,129.0,129.48,158344.0,103.3173,103.6049,103.0696,103.4531,158344.0
2016-05-05 09:40:00,129.48,129.48,129.12,129.42,127604.0,103.4531,103.4531,103.1655,103.4052,127604.0
2016-05-05 09:50:00,129.45,129.66,129.36,129.44,101031.0,103.4292,103.597,103.3573,103.4212,101031.0
2016-05-05 10:00:00,129.44,129.72,129.37,129.64,112196.0,103.4212,103.6449,103.3652,103.581,112196.0
2016-05-05 10:10:00,129.66,129.94,129.61,129.88,91454.0,103.597,103.8207,103.557,103.7727,91454.0
2016-05-05 10:20:00,129.91,129.98,129.74,129.84,83585.0,103.7967,103.8526,103.6609,103.7408,83585.0
2016-05-05 10:30:00,129.88,129.91,129.66,129.85,69286.0,103.7727,103.7967,103.597,103.7488,69286.0
2016-05-05 10:40:00,129.85,129.94,129.75,129.91,46960.0,103.7488,103.8207,103.6689,103.7967,46960.0
2016-05-05 10:50:00,129.92,129.94,129.7,129.72,50289.0,103.8047,103.8207,103.6289,103.6449,50289.0
2016-05-05 11:00:00,129.7,129.81,129.5,129.5,60282.0,103.6289,103.7168,103.4691,103.4691,60282.0
2016-05-05 11:10:00,129.52,129.66,129.5,129.58,44458.0,103.4851,103.597,103.4691,103.533,44458.0
2016-05-05 11:20:00,129.58,129.66,129.28,129.47,54434.0,103.533,103.597,103.2933,103.4451,54434.0
2016-05-05 11:30:00,129.46,129.74,129.46,129.66,52387.0,103.4372,103.6609,103.4372,103.597,52387.0
2016-05-05 11:40:00,129.67,129.75,129.65,129.74,74955.0,103.6049,103.6689,103.589,103.6609,74955.0
2016-05-05 11:50:00,129.72,129.9,129.69,129.88,46855.0,103.6449,103.7887,103.6209,103.7727,46855.0
2016-05-05 12:00:00,129.88,129.92,129.79,129.79,38499.0,103.7727,103.8047,103.7008,103.7008,38499.0
2016-05-05 12:10:00,129.8,129.91,129.77,129.86,30459.0,103.7088,103.7967,103.6848,103.7568,30459.0
2016-05-05 12:20:00,129.85,129.87,129.79,129.81,27627.0,103.7488,103.7647,103.7008,103.7168,27627.0
2016-05-05 12:30:00,129.8,129.85,129.75,129.75,27481.0,103.7088,103.7488,103.6689,103.6689,27481.0
2016-05-05 12:40:00,129.76,129.8,129.7,129.77,30027.0,103.6769,103.7088,103.6289,103.6848,30027.0
2016-05-05 12:50:00,129.78,129.78,129.61,129.63,24347.0,103.6928,103.6928,103.557,103.573,24347.0
2016-05-05 13:00:00,129.64,129.68,129.52,129.53,30126.0,103.581,103.6129,103.4851,103.4931,30126.0
2016-05-05 13:10:00,129.5,129.53,129.26,129.29,53979.0,103.4691,103.4931,103.2774,103.3013,53979.0
2016-05-05 13:20:00,129.28,129.35,129.2,129.29,52495.0,103.2933,103.3493,103.2294,103.3013,52495.0
2016-05-05 13:30:00,129.27,129.35,129.19,129.3,43568.0,103.2853,103.3493,103.2214,103.3093,43568.0
2016-05-05 13:40:00,129.28,129.34,129.23,129.24,37937.0,103.2933,103.3413,103.2534,103.2614,37937.0
2016-05-05 13:50:00,129.24,129.45,129.24,129.44,45495.0,103.2614,103.4292,103.2614,103.4212,45495.0
2016-05-05 14:00:00,129.43,129.45,129.36,129.4,44050.0,103.4132,103.4292,103.3573,103.3892,44050.0
2016-05-05 14:10:00,129.4,129.46,129.4,129.42,61922.0,103.3892,103.4372,103.3892,103.4052,61922.0
2016-05-05 14:20:00,129.42,129.5,129.39,129.39,65561.0,103.4052,103.4691,103.3812,103.3812,65561.0
2016-05-05 14:30:00,129.39,129.46,129.36,129.36,75972.0,103.3812,103.4372,103.3573,103.3573,75972.0
2016-05-05 14:40:00,129.35,129.48,129.32,129.42,51999.0,103.3493,103.4531,103.3253,103.4052,51999.0
2016-05-05 14:50:00,129.41,129.46,129.34,129.38,67046.0,103.3972,103.4372,103.3413,103.3732,67046.0
2016-05-05 15:00:00,129.39,129.42,129.23,129.26,70869.0,103.3812,103.4052,103.2534,103.2774,70869.0
2016-05-05 15:10:00,129.26,129.36,129.2,129.35,87774.0,103.2774,103.3573,103.2294,103.3493,87774.0
2016-05-05 15:20:00,129.35,129.52,129.35,129.44,75074.0,103.3493,103.4851,103.3493,103.4212,75074.0
2016-05-05 15:30:00,129.45,129.49,129.38,129.44,89050.0,103.4292,103.4611,103.3732,103.4212,89050.0
2016-05-05 15:40:00,129.45,129.51,129.37,129.39,133081.0,103.4292,103.4771,103.3652,103.3812,133081.0
2016-05-05 15:50:00,129.38,129.42,129.21,129.27,361333.0,103.3732,103.4052,103.2374,103.2853,361333.0
2016-05-06 09:30:00,129.38,129.42,128.59,129.05,198499.0,103.3732,103.4052,102.742,103.1096,198499.0
2016-05-06 09:40:00,129.05,129.24,128.86,129.03,86429.0,103.1096,103.2614,102.9578,103.0936,86429.0
2016-05-06 09:50:00,129.0,129.24,128.92,129.15,81942.0,103.0696,103.2614,103.0057,103.1895,81942.0
2016-05-06 10:00:00,129.16,129.3,128.95,129.04,77082.0,103.1975,103.3093,103.0297,103.1016,77082.0
2016-05-06 10:10:00,129.06,129.28,128.94,128.96,106624.0,103.1176,103.2933,103.0217,103.0377,106624.0
2016-05-06 10:20:00,128.96,129.14,128.85,128.89,72550.0,103.0377,103.1815,102.9498,102.9817,72550.0
2016-05-06 10:30:00,128.91,129.02,128.91,129.0,76191.0,102.9977,103.0856,102.9977,103.0696,76191.0
2016-05-06 10:40:00,129.01,129.01,128.82,128.89,70074.0,103.0776,103.0776,102.9258,102.9817,70074.0
2016-05-06 10:50:00,128.89,128.94,128.7,128.88,127677.0,102.9817,103.0217,102.8299,102.9737,127677.0
2016-05-06 11:00:00,128.91,129.09,128.83,129.01,80074.0,102.9977,103.1415,102.9338,103.0776,80074.0
2016-05-06 11:10:00,129.01,129.01,128.89,128.95,104725.0,103.0776,103.0776,102.9817,103.0297,104725.0
2016-05-06 11:20:00,128.95,128.97,128.73,128.9,104766.0,103.0297,103.0457,102.8539,102.9897,104766.0
2016-05-06 11:30:00,128.89,129.09,128.85,129.09,89727.0,102.9817,103.1415,102.9498,103.1415,89727.0
2016-05-06 11:40:00,129.08,129.3,129.07,129.25,59383.0,103.1335,103.3093,103.1255,103.2694,59383.0
2016-05-06 11:50:00,129.25,129.4,129.21,129.29,56991.0,103.2694,103.3892,103.2374,103.3013,56991.0
2016-05-06 12:00:00,129.27,129.36,129.21,129.35,34427.0,103.2853,103.3573,103.2374,103.3493,34427.0
2016-05-06 12:10:00,129.35,129.59,129.31,129.59,50039.0,103.3493,103.541,103.3173,103.541,50039.0
2016-05-06 12:20:00,129.59,129.65,129.54,129.61,61187.0,103.541,103.589,103.5011,103.557,61187.0
2016-05-06 12:30:00,129.62,129.62,129.4,129.43,36248.0,103.565,103.565,103.3892,103.4132,36248.0
2016-05-06 12:40:00,129.43,129.5,129.42,129.5,33243.0,103.4132,103.4691,103.4052,103.4691,33243.0
2016-05-06 12:50:00,129.48,129.63,129.45,129.59,31302.0,103.4531,103.573,103.4292,103.541,31302.0
2016-05-06 13:00:00,129.6,129.82,129.54,129.8,43861.0,103.549,103.7248,103.5011,103.7088,43861.0
2016-05-06 13:10:00,129.81,129.88,129.7,129.84,67214.0,103.7168,103.7727,103.6289,103.7408,67214.0
2016-05-06 13:20:00,129.83,129.92,129.7,129.89,40405.0,103.7328,103.8047,103.6289,103.7807,40405.0
2016-05-06 13:30:00,129.89,129.91,129.8,129.88,51150.0,103.7807,103.7967,103.7088,103.7727,51150.0
2016-05-06 13:40:00,129.88,129.95,129.81,129.93,59123.0,103.7727,103.8287,103.7168,103.8127,59123.0
2016-05-06 13:50:00,129.94,130.2,129.94,130.18,128148.0,103.8207,104.0284,103.8207,104.0124,128148.0
2016-05-06 14:00:00,130.19,130.25,130.08,130.24,124718.0,104.0204,104.0684,103.9325,104.0604,124718.0
2016-05-06 14:10:00,130.25,130.32,130.24,130.31,87956.0,104.0684,104.1243,104.0604,104.1163,87956.0
2016-05-06 14:20:00,130.31,130.36,130.22,130.36,72430.0,104.1163,104.1562,104.0444,104.1562,72430.0
2016-05-06 14:30:00,130.35,130.48,130.23,130.42,93047.0,104.1483,104.2521,104.0524,104.2042,93047.0
2016-05-06 14:40:00,130.41,130.47,130.33,130.34,64797.0,104.1962,104.2441,104.1323,104.1403,64797.0
2016-05-06 14:50:00,130.35,130.46,130.24,130.28,75348.0,104.1483,104.2361,104.0604,104.0923,75348.0
2016-05-06 15:00:00,130.23,130.43,130.23,130.26,126752.0,104.0524,104.2122,104.0524,104.0763,126752.0
2016-05-06 15:10:00,130.28,130.39,130.28,130.35,134128.0,104.0923,104.1802,104.0923,104.1483,134128.0
2016-05-06 15:20:00,130.35,130.47,130.34,130.44,97566.0,104.1483,104.2441,104.1403,104.2202,97566.0
2016-05-06 15:30:00,130.43,130.46,130.3,130.43,104758.0,104.2122,104.2361,104.1083,104.2122,104758.0
2016-05-06 15:40:00,130.43,130.47,130.34,130.42,133669.0,104.2122,104.2441,104.1403,104.2042,133669.0
2016-05-06 15:50:00,130.41,130.58,130.38,130.58,225030.0,104.1962,104.332,104.1722,104.332,225030.0
2016-05-09 09:30:00,130.65,130.93,130.35,130.88,206489.0,104.388,104.6117,104.1483,104.5717,206489.0
2016-05-09 09:40:00,130.88,131.34,130.75,131.14,158564.0,104.5717,104.9393,104.4679,104.7795,158564.0
2016-05-09 09:50:00,131.13,131.45,131.11,131.43,128042.0,104.7715,105.0271,104.7555,105.0112,128042.0
2016-05-09 10:00:00,131.44,131.5,131.27,131.35,189825.0,105.0192,105.0671,104.8833,104.9472,189825.0
2016-05-09 10:10:00,131.31,131.31,131.0,131.22,132720.0,104.9153,104.9153,104.6676,104.8434,132720.0
2016-05-09 10:20:00,131.22,131.27,130.86,130.86,122064.0,104.8434,104.8833,104.5557,104.5557,122064.0
2016-05-09 10:30:00,130.86,131.15,130.82,131.04,147161.0,104.5557,104.7874,104.5238,104.6996,147161.0
2016-05-09 10:40:00,131.03,131.13,130.94,131.13,125354.0,104.6916,104.7715,104.6197,104.7715,125354.0
2016-05-09 10:50:00,131.14,131.32,131.11,131.25,81682.0,104.7795,104.9233,104.7555,104.8673,81682.0
2016-05-09 11:00:00,131.24,131.28,131.13,131.2,87497.0,104.8594,104.8913,104.7715,104.8274,87497.0
2016-05-09 11:10:00,131.21,131.22,130.91,130.92,106338.0,104.8354,104.8434,104.5957,104.6037,106338.0
2016-05-09 11:20:00,130.92,131.09,130.87,130.97,72292.0,104.6037,104.7395,104.5637,104.6436,72292.0
2016-05-09 11:30:00,130.98,131.0,130.88,130.91,69215.0,104.6516,104.6676,104.5717,104.5957,69215.0
2016-05-09 11:40:00,130.91,131.34,130.89,131.3,100799.0,104.5957,104.9393,104.5797,104.9073,100799.0
2016-05-09 11:50:00,131.3,131.35,131.16,131.25,80186.0,104.9073,104.9472,104.7954,104.8673,80186.0
2016-05-09 12:00:00,131.24,131.25,131.03,131.09,62132.0,104.8594,104.8673,104.6916,104.7395,62132.0
2016-05-09 12:10:00,131.08,131.14,130.98,131.06,48005.0,104.7315,104.7795,104.6516,104.7155,48005.0
2016-05-09 12:20:00,131.06,131.17,131.04,131.09,43357.0,104.7155,104.8034,104.6996,104.7395,43357.0
2016-05-09 12:30:00,131.09,131.18,131.06,131.11,63318.0,104.7395,104.8114,104.7155,104.7555,63318.0
2016-05-09 12:40:00,131.11,131.16,130.91,131.05,148490.0,104.7555,104.7954,104.5957,104.7075,148490.0
2016-05-09 12:50:00,131.05,131.12,130.95,131.07,39899.0,104.7075,104.7635,104.6276,104.7235,39899.0
2016-05-09 13:00:00,131.07,131.11,130.96,131.09,85528.0,104.7235,104.7555,104.6356,104.7395,85528.0
2016-05-09 13:10:00,131.1,131.24,131.07,131.15,57785.0,104.7475,104.8594,104.7235,104.7874,57785.0
2016-05-09 13:20:00,131.16,131.19,131.03,131.11,56341.0,104.7954,104.8194,104.6916,104.7555,56341.0
2016-05-09 13:30:00,131.12,131.29,130.99,131.02,74345.0,104.7635,104.8993,104.6596,104.6836,74345.0
2016-05-09 13:40:00,131.01,131.17,131.01,131.08,42662.0,104.6756,104.8034,104.6756,104.7315,42662.0
2016-05-09 13:50:00,131.1,131.16,130.99,131.02,53281.0,104.7475,104.7954,104.6596,104.6836,53281.0
2016-05-09 14:00:00,131.02,131.04,130.8,130.84,74226.0,104.6836,104.6996,104.5078,104.5398,74226.0
2016-05-09 14:10:00,130.84,130.96,130.83,130.93,48703.0,104.5398,104.6356,104.5318,104.6117,48703.0
2016-05-09 14:20:00,130.93,131.04,130.87,130.92,56837.0,104.6117,104.6996,104.5637,104.6037,56837.0
2016-05-09 14:30:00,130.93,130.99,130.9,130.98,38441.0,104.6117,104.6596,104.5877,104.6516,38441.0
2016-05-09 14:40:00,130.98,131.06,130.97,131.02,49710.0,104.6516,104.7155,104.6436,104.6836,49710.0
2016-05-09 14:50:00,131.03,131.13,131.0,131.09,86173.0,104.6916,104.7715,104.6676,104.7395,86173.0
2016-05-09 15:00:00,131.08,131.15,131.0,131.05,109236.0,104.7315,104.7874,104.6676,104.7075,109236.0
2016-05-09 15:10:00,131.05,131.11,131.01,131.08,57883.0,104.7075,104.7555,104.6756,104.7315,57883.0
2016-05-09 15:20:00,131.08,131.1,131.02,131.04,87491.0,104.7315,104.7475,104.6836,104.6996,87491.0
2016-05-09 15:30:00,131.06,131.08,130.99,131.03,80187.0,104.7155,104.7315,104.6596,104.6916,80187.0
2016-05-09 15:40:00,131.03,131.12,130.9,130.93,134198.0,104.6916,104.7635,104.5877,104.6117,134198.0
2016-05-09 15:50:00,130.93,130.96,130.7,130.85,260437.0,104.6117,104.6356,104.4279,104.5478,260437.0
2016-05-10 09:30:00,130.85,131.39,130.85,131.25,186317.0,104.5478,104.9792,104.5478,104.8673,186317.0
2016-05-10 09:40:00,131.25,131.7,131.04,131.38,149375.0,104.8673,105.2269,104.6996,104.9712,149375.0
2016-05-10 09:50:00,131.4,131.73,131.34,131.66,91530.0,104.9872,105.2509,104.9393,105.1949,91530.0
2016-05-10 10:00:00,131.65,131.93,131.6,131.9,136534.0,105.1869,105.4107,105.147,105.3867,136534.0
2016-05-10 10:10:00,131.89,131.96,131.61,131.76,120750.0,105.3787,105.4346,105.155,105.2748,120750.0
2016-05-10 10:20:00,131.75,131.91,131.66,131.77,98341.0,105.2668,105.3947,105.1949,105.2828,98341.0
2016-05-10 10:30:00,131.77,131.84,131.65,131.8,59666.0,105.2828,105.3388,105.1869,105.3068,59666.0
2016-05-10 10:40:00,131.82,131.83,131.69,131.69,60225.0,105.3228,105.3308,105.2189,105.2189,60225.0
2016-05-10 10:50:00,131.7,131.83,131.64,131.81,73873.0,105.2269,105.3308,105.179,105.3148,73873.0
2016-05-10 11:00:00,131.8,131.81,131.67,131.67,64881.0,105.3068,105.3148,105.2029,105.2029,64881.0
2016-05-10 11:10:00,131.67,131.71,131.58,131.62,64819.0,105.2029,105.2349,105.131,105.163,64819.0
2016-05-10 11:20:00,131.62,131.66,131.5,131.66,75804.0,105.163,105.1949,105.0671,105.1949,75804.0
2016-05-10 11:30:00,131.64,131.77,131.58,131.72,64877.0,105.179,105.2828,105.131,105.2429,64877.0
2016-05-10 11:40:00,131.73,131.77,131.6,131.73,79512.0,105.2509,105.2828,105.147,105.2509,79512.0
2016-05-10 11:50:00,131.73,131.87,131.73,131.83,86806.0,105.2509,105.3627,105.2509,105.3308,86806.0
2016-05-10 12:00:00,131.83,131.88,131.78,131.83,49036.0,105.3308,105.3707,105.2908,105.3308,49036.0
2016-05-10 12:10:00,131.83,131.88,131.82,131.85,70656.0,105.3308,105.3707,105.3228,105.3467,70656.0
2016-05-10 12:20:00,131.86,131.9,131.81,131.85,37634.0,105.3547,105.3867,105.3148,105.3467,37634.0
2016-05-10 12:30:00,131.86,131.88,131.69,131.73,77790.0,105.3547,105.3707,105.2189,105.2509,77790.0
2016-05-10 12:40:00,131.74,131.75,131.64,131.65,48371.0,105.2589,105.2668,105.179,105.1869,48371.0
2016-05-10 12:50:00,131.65,131.65,131.55,131.59,70317.0,105.1869,105.1869,105.107,105.139,70317.0
2016-05-10 13:00:00,131.57,131.6,131.54,131.58,49091.0,105.123,105.147,105.0991,105.131,49091.0
2016-05-10 13:10:00,131.57,131.57,131.47,131.49,63320.0,105.123,105.123,105.0431,105.0591,63320.0
2016-05-10 13:20:00,131.5,131.57,131.43,131.44,75272.0,105.0671,105.123,105.0112,105.0192,75272.0
2016-05-10 13:30:00,131.46,131.6,131.44,131.45,68323.0,105.0351,105.147,105.0192,105.0271,68323.0
2016-05-10 13:40:00,131.46,131.56,131.46,131.49,57740.0,105.0351,105.115,105.0351,105.0591,57740.0
2016-05-10 13:50:00,131.5,131.55,131.44,131.44,81791.0,105.0671,105.107,105.0192,105.0192,81791.0
2016-05-10 14:00:00,131.44,131.51,131.43,131.44,96108.0,105.0192,105.0751,105.0112,105.0192,96108.0
2016-05-10 14:10:00,131.44,131.54,131.42,131.49,70044.0,105.0192,105.0991,105.0032,105.0591,70044.0
2016-05-10 14:20:00,131.49,131.5,131.39,131.46,82813.0,105.0591,105.0671,104.9792,105.0351,82813.0
2016-05-10 14:30:00,131.44,131.46,131.23,131.29,158561.0,105.0192,105.0351,104.8514,104.8993,158561.0
2016-05-10 14:40:00,131.28,131.29,131.21,131.25,81393.0,104.8913,104.8993,104.8354,104.8673,81393.0
2016-05-10 14:50:00,131.25,131.27,131.14,131.24,90699.0,104.8673,104.8833,104.7795,104.8594,90699.0
2016-05-10 15:00:00,131.23,131.44,131.23,131.44,79054.0,104.8514,105.0192,104.8514,105.0192,79054.0
2016-05-10 15:10:00,131.44,131.57,131.42,131.52,81176.0,105.0192,105.123,105.0032,105.0831,81176.0
2016-05-10 15:20:00,131.51,131.67,131.5,131.59,71107.0,105.0751,105.2029,105.0671,105.139,71107.0
2016-05-10 15:30:00,131.6,131.62,131.55,131.59,68682.0,105.147,105.163,105.107,105.139,68682.0
2016-05-10 15:40:00,131.58,131.68,131.57,131.6,112437.0,105.131,105.2109,105.123,105.147,112437.0
2016-05-10 15:50:00,131.6,131.66,131.54,131.63,200986.0,105.147,105.1949,105.0991,105.171,200986.0
2016-05-11 09:30:00,131.24,131.62,130.75,130.97,311153.0,104.8594,105.163,104.4679,104.6436,311153.0
2016-05-11 09:40:00,130.9,131.01,130.39,130.72,169347.0,104.5877,104.6756,104.1802,104.4439,169347.0
2016-05-11 09:50:00,130.73,130.88,130.36,130.71,210540.0,104.4519,104.5717,104.1562,104.4359,210540.0
2016-05-11 10:00:00,130.66,130.87,130.66,130.68,127388.0,104.3959,104.5637,104.3959,104.4119,127388.0
2016-05-11 10:10:00,130.68,130.94,130.61,130.7,87404.0,104.4119,104.6197,104.356,104.4279,87404.0
2016-05-11 10:20:00,130.7,130.87,130.65,130.73,98730.0,104.4279,104.5637,104.388,104.4519,98730.0
2016-05-11 10:30:00,130.73,130.91,130.48,130.55,111914.0,104.4519,104.5957,104.2521,104.3081,111914.0
2016-05-11 10:40:00,130.55,130.67,130.45,130.47,72528.0,104.3081,104.4039,104.2282,104.2441,72528.0
2016-05-11 10:50:00,130.46,130.59,130.39,130.47,85344.0,104.2361,104.34,104.1802,104.2441,85344.0
2016-05-11 11:00:00,130.46,130.5,130.34,130.43,118777.0,104.2361,104.2681,104.1403,104.2122,118777.0
2016-05-11 11:10:00,130.41,130.44,130.24,130.3,87506.0,104.1962,104.2202,104.0604,104.1083,87506.0
2016-05-11 11:20:00,130.3,130.43,130.28,130.35,103338.0,104.1083,104.2122,104.0923,104.1483,103338.0
2016-05-11 11:30:00,130.36,130.37,129.95,129.95,130524.0,104.1562,104.1642,103.8287,103.8287,130524.0
2016-05-11 11:40:00,129.95,130.1,129.84,129.97,96740.0,103.8287,103.9485,103.7408,103.8446,96740.0
2016-05-11 11:50:00,129.97,130.05,129.88,129.93,129048.0,103.8446,103.9086,103.7727,103.8127,129048.0
2016-05-11 12:00:00,129.92,129.99,129.81,129.93,116366.0,103.8047,103.8606,103.7168,103.8127,116366.0
2016-05-11 12:10:00,129.94,129.94,129.74,129.74,104850.0,103.8207,103.8207,103.6609,103.6609,104850.0
2016-05-11 12:20:00,129.74,129.75,129.62,129.63,89764.0,103.6609,103.6689,103.565,103.573,89764.0
2016-05-11 12:30:00,129.63,129.67,129.56,129.66,108165.0,103.573,103.6049,103.5171,103.597,108165.0
2016-05-11 12:40:00,129.66,129.68,129.44,129.46,138807.0,103.597,103.6129,103.4212,103.4372,138807.0
2016-05-11 12:50:00,129.45,129.81,129.45,129.77,73698.0,103.4292,103.7168,103.4292,103.6848,73698.0
2016-05-11 13:00:00,129.77,129.92,129.61,129.89,75228.0,103.6848,103.8047,103.557,103.7807,75228.0
2016-05-11 13:10:00,129.9,130.01,129.82,129.84,55000.0,103.7887,103.8766,103.7248,103.7408,55000.0
2016-05-11 13:20:00,129.82,129.84,129.63,129.67,81558.0,103.7248,103.7408,103.573,103.6049,81558.0
2016-05-11 13:30:00,129.68,129.81,129.52,129.8,71784.0,103.6129,103.7168,103.4851,103.7088,71784.0
2016-05-11 13:40:00,129.79,129.9,129.75,129.75,67357.0,103.7008,103.7887,103.6689,103.6689,67357.0
2016-05-11 13:50:00,129.76,129.79,129.5,129.67,92228.0,103.6769,103.7008,103.4691,103.6049,92228.0
2016-05-11 14:00:00,129.66,129.67,129.46,129.53,121940.0,103.597,103.6049,103.4372,103.4931,121940.0
2016-05-11 14:10:00,129.53,129.63,129.49,129.58,77899.0,103.4931,103.573,103.4611,103.533,77899.0
2016-05-11 14:20:00,129.57,129.61,129.54,129.59,79761.0,103.525,103.557,103.5011,103.541,79761.0
2016-05-11 14:30:00,129.59,129.6,129.5,129.59,63396.0,103.541,103.549,103.4691,103.541,63396.0
2016-05-11 14:40:00,129.59,129.59,129.43,129.52,73586.0,103.541,103.541,103.4132,103.4851,73586.0
2016-05-11 14:50:00,129.53,129.54,129.35,129.42,95570.0,103.4931,103.5011,103.3493,103.4052,95570.0
2016-05-11 15:00:00,129.43,129.48,129.29,129.3,141027.0,103.4132,103.4531,103.3013,103.3093,141027.0
2016-05-11 15:10:00,129.31,129.39,129.26,129.27,106307.0,103.3173,103.3812,103.2774,103.2853,106307.0
2016-05-11 15:20:00,129.26,129.4,129.23,129.34,132969.0,103.2774,103.3892,103.2534,103.3413,132969.0
2016-05-11 15:30:00,129.34,129.56,129.31,129.43,150758.0,103.3413,103.5171,103.3173,103.4132,150758.0
2016-05-11 15:40:00,129.43,129.47,129.32,129.39,179744.0,103.4132,103.4451,103.3253,103.3812,179744.0
2016-05-11 15:50:00,129.38,129.42,129.17,129.2,493436.0,103.3732,103.4052,103.2054,103.2294,493436.0
2016-05-12 09:30:00,129.74,129.91,129.3,129.31,144661.0,103.6609,103.7967,103.3093,103.3173,144661.0
2016-05-12 09:40:00,129.3,129.9,129.18,129.78,171708.0,103.3093,103.7887,103.2134,103.6928,171708.0
2016-05-12 09:50:00,129.82,130.19,129.77,129.96,143788.0,103.7248,104.0204,103.6848,103.8367,143788.0
2016-05-12 10:00:00,129.96,129.98,129.63,129.65,110211.0,103.8367,103.8526,103.573,103.589,110211.0
2016-05-12 10:10:00,129.67,129.76,129.53,129.53,87269.0,103.6049,103.6769,103.4931,103.4931,87269.0
2016-05-12 10:20:00,129.53,129.55,129.16,129.32,120214.0,103.4931,103.5091,103.1975,103.3253,120214.0
2016-05-12 10:30:00,129.32,129.71,129.32,129.69,80997.0,103.3253,103.6369,103.3253,103.6209,80997.0
2016-05-12 10:40:00,129.69,129.75,129.55,129.55,61049.0,103.6209,103.6689,103.5091,103.5091,61049.0
2016-05-12 10:50:00,129.57,129.82,129.51,129.79,105742.0,103.525,103.7248,103.4771,103.7008,105742.0
2016-05-12 11:00:00,129.78,129.81,129.56,129.69,94394.0,103.6928,103.7168,103.5171,103.6209,94394.0
2016-05-12 11:10:00,129.69,129.71,129.5,129.58,104822.0,103.6209,103.6369,103.4691,103.533,104822.0
2016-05-12 11:20:00,129.58,129.66,129.42,129.46,67127.0,103.533,103.597,103.4052,103.4372,67127.0
2016-05-12 11:30:00,129.47,129.68,129.47,129.53,221639.0,103.4451,103.6129,103.4451,103.4931,221639.0
2016-05-12 11:40:00,129.55,129.78,129.55,129.77,49560.0,103.5091,103.6928,103.5091,103.6848,49560.0
2016-05-12 11:50:00,129.77,129.98,129.67,129.9,236569.0,103.6848,103.8526,103.6049,103.7887,236569.0
2016-05-12 12:00:00,129.9,129.91,129.61,129.7,60232.0,103.7887,103.7967,103.557,103.6289,60232.0
2016-05-12 12:10:00,129.72,129.8,129.67,129.73,37776.0,103.6449,103.7088,103.6049,103.6529,37776.0
2016-05-12 12:20:00,129.74,129.75,129.49,129.67,120042.0,103.6609,103.6689,103.4611,103.6049,120042.0
2016-05-12 12:30:00,129.66,129.7,129.51,129.56,35758.0,103.597,103.6289,103.4771,103.5171,35758.0
2016-05-12 12:40:00,129.55,129.78,129.51,129.78,44620.0,103.5091,103.6928,103.4771,103.6928,44620.0
2016-05-12 12:50:00,129.78,129.91,129.71,129.91,31706.0,103.6928,103.7967,103.6369,103.7967,31706.0
2016-05-12 13:00:00,129.9,129.96,129.84,129.89,50961.0,103.7887,103.8367,103.7408,103.7807,50961.0
2016-05-12 13:10:00,129.9,129.96,129.87,129.96,37674.0,103.7887,103.8367,103.7647,103.8367,37674.0
2016-05-12 13:20:00,129.96,130.23,129.93,130.18,47446.0,103.8367,104.0524,103.8127,104.0124,47446.0
2016-05-12 13:30:00,130.16,130.17,129.97,130.03,38070.0,103.9964,104.0044,103.8446,103.8926,38070.0
2016-05-12 13:40:00,130.03,130.12,129.98,130.03,63576.0,103.8926,103.9645,103.8526,103.8926,63576.0
2016-05-12 13:50:00,130.04,130.13,130.0,130.08,46453.0,103.9006,103.9725,103.8686,103.9325,46453.0
2016-05-12 14:00:00,130.07,130.23,130.04,130.19,74974.0,103.9245,104.0524,103.9006,104.0204,74974.0
2016-05-12 14:10:00,130.2,130.39,130.19,130.25,68464.0,104.0284,104.1802,104.0204,104.0684,68464.0
2016-05-12 14:20:00,130.26,130.47,130.24,130.45,87235.0,104.0763,104.2441,104.0604,104.2282,87235.0
2016-05-12 14:30:00,130.45,130.45,130.24,130.38,51039.0,104.2282,104.2282,104.0604,104.1722,51039.0
2016-05-12 14:40:00,130.37,130.54,130.28,130.52,65642.0,104.1642,104.3001,104.0923,104.2841,65642.0
2016-05-12 14:50:00,130.53,130.53,130.39,130.4,70891.0,104.2921,104.2921,104.1802,104.1882,70891.0
2016-05-12 15:00:00,130.4,130.4,130.18,130.25,98205.0,104.1882,104.1882,104.0124,104.0684,98205.0
2016-05-12 15:10:00,130.24,130.29,130.19,130.22,110303.0,104.0604,104.1003,104.0204,104.0444,110303.0
2016-05-12 15:20:00,130.23,130.28,130.17,130.26,84919.0,104.0524,104.0923,104.0044,104.0763,84919.0
2016-05-12 15:30:00,130.26,130.28,130.2,130.25,98190.0,104.0763,104.0923,104.0284,104.0684,98190.0
2016-05-12 15:40:00,130.25,130.26,130.16,130.22,107676.0,104.0684,104.0763,103.9964,104.0444,107676.0
2016-05-12 15:50:00,130.23,130.23,130.01,130.17,211173.0,104.0524,104.0524,103.8766,104.0044,211173.0
2016-05-13 09:30:00,129.74,130.16,129.48,129.74,226367.0,103.6609,103.9964,103.4531,103.6609,226367.0
2016-05-13 09:40:00,129.74,130.0,129.49,129.96,135519.0,103.6609,103.8686,103.4611,103.8367,135519.0
2016-05-13 09:50:00,129.97,130.05,129.72,129.82,103974.0,103.8446,103.9086,103.6449,103.7248,103974.0
2016-05-13 10:00:00,129.83,129.99,129.4,129.67,128658.0,103.7328,103.8606,103.3892,103.6049,128658.0
2016-05-13 10:10:00,129.67,129.74,129.47,129.52,87345.0,103.6049,103.6609,103.4451,103.4851,87345.0
2016-05-13 10:20:00,129.54,129.83,129.52,129.66,94832.0,103.5011,103.7328,103.4851,103.597,94832.0
2016-05-13 10:30:00,129.65,129.97,129.64,129.91,79172.0,103.589,103.8446,103.581,103.7967,79172.0
2016-05-13 10:40:00,129.91,129.94,129.71,129.84,96969.0,103.7967,103.8207,103.6369,103.7408,96969.0
2016-05-13 10:50:00,129.84,129.91,129.53,129.61,93753.0,103.7408,103.7967,103.4931,103.557,93753.0
2016-05-13 11:00:00,129.62,129.74,129.51,129.56,101074.0,103.565,103.6609,103.4771,103.5171,101074.0
2016-05-13 11:10:00,129.56,129.65,129.51,129.56,83851.0,103.5171,103.589,103.4771,103.5171,83851.0
2016-05-13 11:20:00,129.57,129.79,129.55,129.76,99388.0,103.525,103.7008,103.5091,103.6769,99388.0
2016-05-13 11:30:00,129.75,129.86,129.75,129.76,49828.0,103.6689,103.7568,103.6689,103.6769,49828.0
2016-05-13 11:40:00,129.77,129.85,129.7,129.72,35414.0,103.6848,103.7488,103.6289,103.6449,35414.0
2016-05-13 11:50:00,129.72,129.78,129.69,129.74,52228.0,103.6449,103.6928,103.6209,103.6609,52228.0
2016-05-13 12:00:00,129.74,129.79,129.64,129.66,43110.0,103.6609,103.7008,103.581,103.597,43110.0
2016-05-13 12:10:00,129.66,129.69,129.62,129.67,38502.0,103.597,103.6209,103.565,103.6049,38502.0
2016-05-13 12:20:00,129.65,129.74,129.59,129.68,60471.0,103.589,103.6609,103.541,103.6129,60471.0
2016-05-13 12:30:00,129.68,129.72,129.6,129.64,47324.0,103.6129,103.6449,103.549,103.581,47324.0
2016-05-13 12:40:00,129.62,129.62,129.44,129.53,52996.0,103.565,103.565,103.4212,103.4931,52996.0
2016-05-13 12:50:00,129.52,129.6,129.39,129.39,55429.0,103.4851,103.549,103.3812,103.3812,55429.0
2016-05-13 13:00:00,129.38,129.51,129.29,129.44,75301.0,103.3732,103.4771,103.3013,103.4212,75301.0
2016-05-13 13:10:00,129.45,129.55,129.42,129.48,50938.0,103.4292,103.5091,103.4052,103.4531,50938.0
2016-05-13 13:20:00,129.48,129.57,129.39,129.44,44088.0,103.4531,103.525,103.3812,103.4212,44088.0
2016-05-13 13:30:00,129.45,129.58,129.45,129.45,54323.0,103.4292,103.533,103.4292,103.4292,54323.0
2016-05-13 13:40:00,129.45,129.54,129.41,129.41,45911.0,103.4292,103.5011,103.3972,103.3972,45911.0
2016-05-13 13:50:00,129.41,129.43,129.15,129.31,101089.0,103.3972,103.4132,103.1895,103.3173,101089.0
2016-05-13 14:00:00,129.31,129.32,129.06,129.14,86774.0,103.3173,103.3253,103.1176,103.1815,86774.0
2016-05-13 14:10:00,129.14,129.27,129.1,129.16,84746.0,103.1815,103.2853,103.1495,103.1975,84746.0
2016-05-13 14:20:00,129.15,129.15,128.91,129.03,76020.0,103.1895,103.1895,102.9977,103.0936,76020.0
2016-05-13 14:30:00,129.02,129.07,128.89,128.91,120143.0,103.0856,103.1255,102.9817,102.9977,120143.0
2016-05-13 14:40:00,128.9,129.02,128.71,128.96,145737.0,102.9897,103.0856,102.8379,103.0377,145737.0
2016-05-13 14:50:00,128.96,129.14,128.93,129.1,89092.0,103.0377,103.1815,103.0137,103.1495,89092.0
2016-05-13 15:00:00,129.11,129.11,128.87,128.92,110090.0,103.1575,103.1575,102.9658,103.0057,110090.0
2016-05-13 15:10:00,128.91,129.15,128.85,129.1,107895.0,102.9977,103.1895,102.9498,103.1495,107895.0
2016-05-13 15:20:00,129.1,129.16,129.01,129.03,102551.0,103.1495,103.1975,103.0776,103.0936,102551.0
2016-05-13 15:30:00,129.04,129.04,128.93,129.0,102273.0,103.1016,103.1016,103.0137,103.0696,102273.0
2016-05-13 15:40:00,129.0,129.05,128.81,128.87,184131.0,103.0696,103.1096,102.9178,102.9658,184131.0
2016-05-13 15:50:00,128.87,129.05,128.79,128.83,432477.0,102.9658,103.1096,102.9018,102.9338,432477.0
2016-05-16 09:30:00,128.51,128.57,128.05,128.21,241990.0,102.6781,102.7261,102.3106,102.4384,241990.0
2016-05-16 09:40:00,128.22,128.61,128.12,128.45,135239.0,102.4464,102.758,102.3665,102.6302,135239.0
2016-05-16 09:50:00,128.46,129.21,128.42,129.2,134352.0,102.6382,103.2374,102.6062,103.2294,134352.0
2016-05-16 10:00:00,129.22,129.22,128.84,129.0,74167.0,103.2454,103.2454,102.9418,103.0696,74167.0
2016-05-16 10:10:00,128.99,129.03,128.86,128.98,75473.0,103.0616,103.0936,102.9578,103.0536,75473.0
2016-05-16 10:20:00,128.99,129.01,128.8,128.91,58882.0,103.0616,103.0776,102.9098,102.9977,58882.0
2016-05-16 10:30:00,128.92,129.1,128.92,128.95,64110.0,103.0057,103.1495,103.0057,103.0297,64110.0
2016-05-16 10:40:00,128.95,129.01,128.84,128.92,40784.0,103.0297,103.0776,102.9418,103.0057,40784.0
2016-05-16 10:50:00,128.92,128.99,128.77,128.77,48493.0,103.0057,103.0616,102.8859,102.8859,48493.0
2016-05-16 11:00:00,128.77,129.0,128.77,128.99,74013.0,102.8859,103.0696,102.8859,103.0616,74013.0
2016-05-16 11:10:00,128.99,129.07,128.95,129.07,52999.0,103.0616,103.1255,103.0297,103.1255,52999.0
2016-05-16 11:20:00,129.08,129.23,129.08,129.21,78167.0,103.1335,103.2534,103.1335,103.2374,78167.0
2016-05-16 11:30:00,129.21,129.27,129.06,129.27,56872.0,103.2374,103.2853,103.1176,103.2853,56872.0
2016-05-16 11:40:00,129.26,129.27,129.05,129.18,81087.0,103.2774,103.2853,103.1096,103.2134,81087.0
2016-05-16 11:50:00,129.19,129.21,129.05,129.09,50313.0,103.2214,103.2374,103.1096,103.1415,50313.0
2016-05-16 12:00:00,129.09,129.14,128.98,128.98,52017.0,103.1415,103.1815,103.0536,103.0536,52017.0
2016-05-16 12:10:00,128.98,129.15,128.92,129.1,66360.0,103.0536,103.1895,103.0057,103.1495,66360.0
2016-05-16 12:20:00,129.11,129.16,129.03,129.08,47846.0,103.1575,103.1975,103.0936,103.1335,47846.0
2016-05-16 12:30:00,129.09,129.16,129.02,129.16,32822.0,103.1415,103.1975,103.0856,103.1975,32822.0
2016-05-16 12:40:00,129.16,129.31,129.16,129.17,44763.0,103.1975,103.3173,103.1975,103.2054,44763.0
2016-05-16 12:50:00,129.16,129.26,129.15,129.23,31663.0,103.1975,103.2774,103.1895,103.2534,31663.0
2016-05-16 13:00:00,129.23,129.33,129.22,129.25,38942.0,103.2534,103.3333,103.2454,103.2694,38942.0
2016-05-16 13:10:00,129.26,129.33,129.24,129.33,34963.0,103.2774,103.3333,103.2614,103.3333,34963.0
2016-05-16 13:20:00,129.32,129.53,129.31,129.52,48301.0,103.3253,103.4931,103.3173,103.4851,48301.0
2016-05-16 13:30:00,129.52,129.55,129.42,129.42,51574.0,103.4851,103.5091,103.4052,103.4052,51574.0
2016-05-16 13:40:00,129.41,129.53,129.4,129.52,29964.0,103.3972,103.4931,103.3892,103.4851,29964.0
2016-05-16 13:50:00,129.52,129.52,129.4,129.43,47561.0,103.4851,103.4851,103.3892,103.4132,47561.0
2016-05-16 14:00:00,129.43,129.62,129.39,129.54,52796.0,103.4132,103.565,103.3812,103.5011,52796.0
2016-05-16 14:10:00,129.55,129.67,129.55,129.56,58147.0,103.5091,103.6049,103.5091,103.5171,58147.0
2016-05-16 14:20:00,129.56,129.58,129.48,129.51,65248.0,103.5171,103.533,103.4531,103.4771,65248.0
2016-05-16 14:30:00,129.51,129.55,129.5,129.5,43834.0,103.4771,103.5091,103.4691,103.4691,43834.0
2016-05-16 14:40:00,129.51,129.67,129.47,129.65,74317.0,103.4771,103.6049,103.4451,103.589,74317.0
2016-05-16 14:50:00,129.65,129.67,129.64,129.66,66059.0,103.589,103.6049,103.581,103.597,66059.0
2016-05-16 15:00:00,129.66,129.73,129.62,129.73,82375.0,103.597,103.6529,103.565,103.6529,82375.0
2016-05-16 15:10:00,129.73,129.73,129.59,129.66,62640.0,103.6529,103.6529,103.541,103.597,62640.0
2016-05-16 15:20:00,129.66,129.69,129.63,129.66,68499.0,103.597,103.6209,103.573,103.597,68499.0
2016-05-16 15:30:00,129.67,129.67,129.57,129.63,124361.0,103.6049,103.6049,103.525,103.573,124361.0
2016-05-16 15:40:00,129.62,129.69,129.55,129.65,166734.0,103.565,103.6209,103.5091,103.589,166734.0
2016-05-16 15:50:00,129.64,129.64,129.52,129.61,302776.0,103.581,103.581,103.4851,103.557,302776.0
2016-05-17 09:30:00,129.6,129.97,129.48,129.65,152160.0,103.549,103.8446,103.4531,103.589,152160.0
2016-05-17 09:40:00,129.66,129.78,129.03,129.08,97687.0,103.597,103.6928,103.0936,103.1335,97687.0
2016-05-17 09:50:00,129.07,129.07,128.76,128.96,93753.0,103.1255,103.1255,102.8779,103.0377,93753.0
2016-05-17 10:00:00,128.95,129.15,128.88,129.08,118181.0,103.0297,103.1895,102.9737,103.1335,118181.0
2016-05-17 10:10:00,129.09,129.14,128.83,128.86,66691.0,103.1415,103.1815,102.9338,102.9578,66691.0
2016-05-17 10:20:00,128.87,128.96,128.76,128.78,60275.0,102.9658,103.0377,102.8779,102.8938,60275.0
2016-05-17 10:30:00,128.78,128.88,128.7,128.81,53349.0,102.8938,102.9737,102.8299,102.9178,53349.0
2016-05-17 10:40:00,128.82,129.01,128.76,128.88,49415.0,102.9258,103.0776,102.8779,102.9737,49415.0
2016-05-17 10:50:00,128.88,129.1,128.82,128.94,42591.0,102.9737,103.1495,102.9258,103.0217,42591.0
2016-05-17 11:00:00,128.93,128.94,128.47,128.47,80365.0,103.0137,103.0217,102.6462,102.6462,80365.0
2016-05-17 11:10:00,128.48,128.48,128.26,128.42,94548.0,102.6541,102.6541,102.4784,102.6062,94548.0
2016-05-17 11:20:00,128.42,128.43,128.19,128.23,57276.0,102.6062,102.6142,102.4224,102.4544,57276.0
2016-05-17 11:30:00,128.22,128.34,128.14,128.14,66105.0,102.4464,102.5423,102.3825,102.3825,66105.0
2016-05-17 11:40:00,128.17,128.29,128.12,128.16,62984.0,102.4065,102.5023,102.3665,102.3985,62984.0
2016-05-17 11:50:00,128.16,128.3,128.08,128.19,88790.0,102.3985,102.5103,102.3346,102.4224,88790.0
2016-05-17 12:00:00,128.19,128.29,128.15,128.18,52706.0,102.4224,102.5023,102.3905,102.4144,52706.0
2016-05-17 12:10:00,128.18,128.21,128.06,128.07,47938.0,102.4144,102.4384,102.3186,102.3266,47938.0
2016-05-17 12:20:00,128.08,128.12,128.01,128.09,59146.0,102.3346,102.3665,102.2786,102.3425,59146.0
2016-05-17 12:30:00,128.09,128.28,128.08,128.2,46361.0,102.3425,102.4943,102.3346,102.4304,46361.0
2016-05-17 12:40:00,128.19,128.22,128.02,128.03,44818.0,102.4224,102.4464,102.2866,102.2946,44818.0
2016-05-17 12:50:00,128.02,128.11,127.92,127.98,157775.0,102.2866,102.3585,102.2067,102.2547,157775.0
2016-05-17 13:00:00,127.97,128.09,127.91,128.08,38059.0,102.2467,102.3425,102.1987,102.3346,38059.0
2016-05-17 13:10:00,128.08,128.21,128.04,128.21,45857.0,102.3346,102.4384,102.3026,102.4384,45857.0
2016-05-17 13:20:00,128.21,128.28,128.15,128.2,38295.0,102.4384,102.4943,102.3905,102.4304,38295.0
2016-05-17 13:30:00,128.22,128.33,128.2,128.21,39532.0,102.4464,102.5343,102.4304,102.4384,39532.0
2016-05-17 13:40:00,128.21,128.22,128.12,128.13,38007.0,102.4384,102.4464,102.3665,102.3745,38007.0
2016-05-17 13:50:00,128.12,128.16,127.89,127.91,45852.0,102.3665,102.3985,102.1827,102.1987,45852.0
2016-05-17 14:00:00,127.93,128.02,127.81,127.82,51531.0,102.2147,102.2866,102.1188,102.1268,51531.0
2016-05-17 14:10:00,127.82,127.85,127.59,127.61,73937.0,102.1268,102.1508,101.943,101.959,73937.0
2016-05-17 14:20:00,127.61,127.65,127.35,127.41,99453.0,101.959,101.991,101.7513,101.7992,99453.0
2016-05-17 14:30:00,127.43,127.53,127.36,127.38,92599.0,101.8152,101.8951,101.7593,101.7753,92599.0
2016-05-17 14:40:00,127.38,127.52,127.35,127.48,82655.0,101.7753,101.8871,101.7513,101.8552,82655.0
2016-05-17 14:50:00,127.48,127.61,127.32,127.58,83015.0,101.8552,101.959,101.7273,101.9351,83015.0
2016-05-17 15:00:00,127.57,127.64,127.51,127.62,94644.0,101.9271,101.983,101.8791,101.967,94644.0
2016-05-17 15:10:00,127.62,127.62,127.46,127.54,84982.0,101.967,101.967,101.8392,101.9031,84982.0
2016-05-17 15:20:00,127.53,127.54,127.3,127.46,112332.0,101.8951,101.9031,101.7113,101.8392,112332.0
2016-05-17 15:30:00,127.47,127.72,127.43,127.72,155621.0,101.8472,102.0469,101.8152,102.0469,155621.0
2016-05-17 15:40:00,127.73,127.75,127.56,127.56,224376.0,102.0549,102.0709,101.9191,101.9191,224376.0
2016-05-17 15:50:00,127.57,127.78,127.56,127.69,493401.0,101.9271,102.0949,101.9191,102.0229,493401.0
2016-05-18 09:30:00,127.05,127.05,125.8,125.91,510358.0,101.5116,101.5116,100.5129,100.6007,510358.0
2016-05-18 09:40:00,125.92,126.48,125.76,126.1,193069.0,100.6087,101.0562,100.4809,100.7526,193069.0
2016-05-18 09:50:00,126.13,126.41,126.02,126.41,117062.0,100.7765,101.0002,100.6886,101.0002,117062.0
2016-05-18 10:00:00,126.42,126.49,125.94,125.95,168975.0,101.0082,101.0642,100.6247,100.6327,168975.0
2016-05-18 10:10:00,125.96,126.38,125.87,126.14,176983.0,100.6407,100.9763,100.5688,100.7845,176983.0
2016-05-18 10:20:00,126.16,126.6,126.14,126.44,172417.0,100.8005,101.152,100.7845,101.0242,172417.0
2016-05-18 10:30:00,126.43,126.62,126.29,126.4,75930.0,101.0162,101.168,100.9044,100.9922,75930.0
2016-05-18 10:40:00,126.41,126.58,126.39,126.46,83796.0,101.0002,101.1361,100.9843,101.0402,83796.0
2016-05-18 10:50:00,126.46,126.58,126.2,126.28,101779.0,101.0402,101.1361,100.8325,100.8964,101779.0
2016-05-18 11:00:00,126.31,126.55,126.27,126.55,88783.0,100.9203,101.1121,100.8884,101.1121,88783.0
2016-05-18 11:10:00,126.57,126.61,126.38,126.51,75167.0,101.1281,101.16,100.9763,101.0801,75167.0
2016-05-18 11:20:00,126.51,126.77,126.47,126.75,92645.0,101.0801,101.2879,101.0482,101.2719,92645.0
2016-05-18 11:30:00,126.74,126.74,126.48,126.56,99161.0,101.2639,101.2639,101.0562,101.1201,99161.0
2016-05-18 11:40:00,126.57,126.65,126.46,126.52,67611.0,101.1281,101.192,101.0402,101.0881,67611.0
2016-05-18 11:50:00,126.53,126.63,126.37,126.54,91789.0,101.0961,101.176,100.9683,101.1041,91789.0
2016-05-18 12:00:00,126.52,126.58,126.47,126.55,44071.0,101.0881,101.1361,101.0482,101.1121,44071.0
2016-05-18 12:10:00,126.55,126.76,126.53,126.72,45187.0,101.1121,101.2799,101.0961,101.2479,45187.0
2016-05-18 12:20:00,126.73,126.93,126.73,126.8,43321.0,101.2559,101.4157,101.2559,101.3118,43321.0
2016-05-18 12:30:00,126.8,126.87,126.67,126.7,59367.0,101.3118,101.3678,101.208,101.2319,59367.0
2016-05-18 12:40:00,126.69,126.83,126.65,126.76,52714.0,101.224,101.3358,101.192,101.2799,52714.0
2016-05-18 12:50:00,126.76,127.1,126.68,127.08,56953.0,101.2799,101.5515,101.216,101.5356,56953.0
2016-05-18 13:00:00,127.1,127.23,127.07,127.16,53997.0,101.5515,101.6554,101.5276,101.5995,53997.0
2016-05-18 13:10:00,127.18,127.18,127.06,127.11,42544.0,101.6155,101.6155,101.5196,101.5595,42544.0
2016-05-18 13:20:00,127.1,127.41,127.1,127.3,78092.0,101.5515,101.7992,101.5515,101.7113,78092.0
2016-05-18 13:30:00,127.31,127.42,127.26,127.38,71349.0,101.7193,101.8072,101.6794,101.7753,71349.0
2016-05-18 13:40:00,127.38,127.47,127.33,127.33,70416.0,101.7753,101.8472,101.7353,101.7353,70416.0
2016-05-18 13:50:00,127.32,127.37,127.1,127.1,54099.0,101.7273,101.7673,101.5515,101.5515,54099.0
2016-05-18 14:00:00,127.1,127.11,126.33,126.75,119404.0,101.5515,101.5595,100.9363,101.2719,119404.0
2016-05-18 14:10:00,126.72,126.73,126.04,126.2,148659.0,101.2479,101.2559,100.7046,100.8325,148659.0
2016-05-18 14:20:00,126.24,126.37,125.87,125.88,130256.0,100.8644,100.9683,100.5688,100.5768,130256.0
2016-05-18 14:30:00,125.87,126.1,125.73,126.03,136456.0,100.5688,100.7526,100.4569,100.6966,136456.0
2016-05-18 14:40:00,126.02,126.25,125.94,126.17,115459.0,100.6886,100.8724,100.6247,100.8085,115459.0
2016-05-18 14:50:00,126.16,126.35,126.06,126.27,100857.0,100.8005,100.9523,100.7206,100.8884,100857.0
2016-05-18 15:00:00,126.27,126.55,126.26,126.38,85152.0,100.8884,101.1121,100.8804,100.9763,85152.0
2016-05-18 15:10:00,126.39,126.41,126.18,126.23,168892.0,100.9843,101.0002,100.8165,100.8564,168892.0
2016-05-18 15:20:00,126.23,126.24,126.08,126.1,167719.0,100.8564,100.8644,100.7366,100.7526,167719.0
2016-05-18 15:30:00,126.12,126.23,126.02,126.03,176177.0,100.7685,100.8564,100.6886,100.6966,176177.0
2016-05-18 15:40:00,126.03,126.15,125.98,126.08,319747.0,100.6966,100.7925,100.6567,100.7366,319747.0
2016-05-18 15:50:00,126.08,126.35,126.05,126.22,531810.0,100.7366,100.9523,100.7126,100.8484,531810.0
2016-05-19 09:30:00,125.48,125.48,124.73,125.12,471204.0,100.2572,100.2572,99.6579,99.9695,471204.0
2016-05-19 09:40:00,125.12,125.23,124.91,125.0,297473.0,99.9695,100.0574,99.8018,99.8737,297473.0
2016-05-19 09:50:00,124.99,125.52,124.96,125.0,203004.0,99.8657,100.2891,99.8417,99.8737,203004.0
2016-05-19 10:00:00,124.98,125.18,124.84,124.87,169342.0,99.8577,100.0175,99.7458,99.7698,169342.0
2016-05-19 10:10:00,124.85,125.0,124.78,124.84,224339.0,99.7538,99.8737,99.6979,99.7458,224339.0
2016-05-19 10:20:00,124.85,125.13,124.84,125.03,191793.0,99.7538,99.9775,99.7458,99.8976,191793.0
2016-05-19 10:30:00,125.04,125.08,124.8,125.01,121472.0,99.9056,99.9376,99.7139,99.8817,121472.0
2016-05-19 10:40:00,125.0,125.5,125.0,125.22,175133.0,99.8737,100.2732,99.8737,100.0494,175133.0
2016-05-19 10:50:00,125.21,125.27,124.98,125.15,100462.0,100.0415,100.0894,99.8577,99.9935,100462.0
2016-05-19 11:00:00,125.16,125.24,124.95,125.23,86897.0,100.0015,100.0654,99.8337,100.0574,86897.0
2016-05-19 11:10:00,125.22,125.3,125.11,125.2,96217.0,100.0494,100.1134,99.9616,100.0335,96217.0
2016-05-19 11:20:00,125.2,125.23,124.93,124.97,116072.0,100.0335,100.0574,99.8177,99.8497,116072.0
2016-05-19 11:30:00,124.97,125.08,124.95,125.02,111378.0,99.8497,99.9376,99.8337,99.8896,111378.0
2016-05-19 11:40:00,125.03,125.14,124.95,125.13,74155.0,99.8976,99.9855,99.8337,99.9775,74155.0
2016-05-19 11:50:00,125.13,125.17,124.95,125.0,142136.0,99.9775,100.0095,99.8337,99.8737,142136.0
2016-05-19 12:00:00,125.0,125.12,124.95,124.98,74431.0,99.8737,99.9695,99.8337,99.8577,74431.0
2016-05-19 12:10:00,124.99,125.16,124.94,125.11,64550.0,99.8657,100.0015,99.8257,99.9616,64550.0
2016-05-19 12:20:00,125.12,125.17,124.92,125.02,52306.0,99.9695,100.0095,99.8097,99.8896,52306.0
2016-05-19 12:30:00,125.02,125.05,124.88,124.98,50450.0,99.8896,99.9136,99.7778,99.8577,50450.0
2016-05-19 12:40:00,124.98,124.98,124.87,124.96,41115.0,99.8577,99.8577,99.7698,99.8417,41115.0
2016-05-19 12:50:00,124.96,125.0,124.89,124.89,61409.0,99.8417,99.8737,99.7858,99.7858,61409.0
2016-05-19 13:00:00,124.89,124.95,124.85,124.88,69946.0,99.7858,99.8337,99.7538,99.7778,69946.0
2016-05-19 13:10:00,124.88,124.92,124.82,124.84,70063.0,99.7778,99.8097,99.7298,99.7458,70063.0
2016-05-19 13:20:00,124.83,124.86,124.68,124.75,70291.0,99.7378,99.7618,99.618,99.6739,70291.0
2016-05-19 13:30:00,124.76,124.91,124.74,124.87,88629.0,99.6819,99.8018,99.6659,99.7698,88629.0
2016-05-19 13:40:00,124.87,124.95,124.81,124.87,56293.0,99.7698,99.8337,99.7219,99.7698,56293.0
2016-05-19 13:50:00,124.87,125.06,124.86,124.98,56987.0,99.7698,99.9216,99.7618,99.8577,56987.0
2016-05-19 14:00:00,124.99,125.12,124.91,124.97,140381.0,99.8657,99.9695,99.8018,99.8497,140381.0
2016-05-19 14:10:00,124.97,125.2,124.96,125.13,146065.0,99.8497,100.0335,99.8417,99.9775,146065.0
2016-05-19 14:20:00,125.12,125.23,125.05,125.19,112676.0,99.9695,100.0574,99.9136,100.0255,112676.0
2016-05-19 14:30:00,125.21,125.21,125.03,125.08,91192.0,100.0415,100.0415,99.8976,99.9376,91192.0
2016-05-19 14:40:00,125.08,125.18,124.95,125.11,73483.0,99.9376,100.0175,99.8337,99.9616,73483.0
2016-05-19 14:50:00,125.1,125.3,125.09,125.28,52736.0,99.9536,100.1134,99.9456,100.0974,52736.0
2016-05-19 15:00:00,125.27,125.31,125.21,125.27,111779.0,100.0894,100.1214,100.0415,100.0894,111779.0
2016-05-19 15:10:00,125.27,125.49,125.26,125.49,107085.0,100.0894,100.2652,100.0814,100.2652,107085.0
2016-05-19 15:20:00,125.5,125.6,125.33,125.38,104031.0,100.2732,100.3531,100.1373,100.1773,104031.0
2016-05-19 15:30:00,125.38,125.52,125.37,125.5,101305.0,100.1773,100.2891,100.1693,100.2732,101305.0
2016-05-19 15:40:00,125.5,125.51,125.33,125.38,208153.0,100.2732,100.2811,100.1373,100.1773,208153.0
2016-05-19 15:50:00,125.38,125.39,125.22,125.26,403154.0,100.1773,100.1853,100.0494,100.0814,403154.0
2016-05-20 09:30:00,124.74,124.78,124.15,124.23,832692.0,99.6659,99.6979,99.1945,99.2584,832692.0
2016-05-20 09:40:00,124.24,124.51,124.22,124.3,250973.0,99.2664,99.4822,99.2505,99.3144,250973.0
2016-05-20 09:50:00,124.3,125.0,124.3,124.91,230079.0,99.3144,99.8737,99.3144,99.8018,230079.0
2016-05-20 10:00:00,124.92,124.92,124.47,124.49,205640.0,99.8097,99.8097,99.4502,99.4662,205640.0
2016-05-20 10:10:00,124.5,124.52,124.05,124.07,297488.0,99.4742,99.4901,99.1146,99.1306,297488.0
2016-05-20 10:20:00,124.06,124.08,123.7,123.71,283343.0,99.1226,99.1386,98.835,98.843,283343.0
2016-05-20 10:30:00,123.71,123.74,123.4,123.45,396633.0,98.843,98.8669,98.5953,98.6352,396633.0
2016-05-20 10:40:00,123.45,123.56,123.24,123.38,367187.0,98.6352,98.7231,98.4674,98.5793,367187.0
2016-05-20 10:50:00,123.38,123.56,123.37,123.53,179464.0,98.5793,98.7231,98.5713,98.6991,179464.0
2016-05-20 11:00:00,123.51,123.53,123.33,123.33,248613.0,98.6832,98.6991,98.5394,98.5394,248613.0
2016-05-20 11:10:00,123.34,123.34,123.11,123.28,286489.0,98.5473,98.5473,98.3636,98.4994,286489.0
2016-05-20 11:20:00,123.29,123.66,123.25,123.33,277446.0,98.5074,98.803,98.4754,98.5394,277446.0
2016-05-20 11:30:00,123.36,123.45,123.32,123.34,152824.0,98.5633,98.6352,98.5314,98.5473,152824.0
2016-05-20 11:40:00,123.34,123.44,123.31,123.41,125784.0,98.5473,98.6272,98.5234,98.6033,125784.0
2016-05-20 11:50:00,123.41,123.45,123.16,123.26,188804.0,98.6033,98.6352,98.4035,98.4834,188804.0
2016-05-20 12:00:00,123.26,123.28,123.15,123.19,111004.0,98.4834,98.4994,98.3955,98.4275,111004.0
2016-05-20 12:10:00,123.2,123.22,122.95,123.05,176454.0,98.4355,98.4515,98.2357,98.3156,176454.0
2016-05-20 12:20:00,123.04,123.23,123.03,123.2,148141.0,98.3076,98.4595,98.2997,98.4355,148141.0
2016-05-20 12:30:00,123.2,123.3,123.09,123.26,100957.0,98.4355,98.5154,98.3476,98.4834,100957.0
2016-05-20 12:40:00,123.25,123.33,123.23,123.3,82898.0,98.4754,98.5394,98.4595,98.5154,82898.0
2016-05-20 12:50:00,123.29,123.3,123.07,123.09,106084.0,98.5074,98.5154,98.3316,98.3476,106084.0
2016-05-20 13:00:00,123.08,123.09,122.9,122.95,111584.0,98.3396,98.3476,98.1958,98.2357,111584.0
2016-05-20 13:10:00,122.95,123.01,122.85,123.0,91796.0,98.2357,98.2837,98.1558,98.2757,91796.0
2016-05-20 13:20:00,123.0,123.03,122.63,122.69,161205.0,98.2757,98.2997,97.9801,98.028,161205.0
2016-05-20 13:30:00,122.69,122.74,122.55,122.69,232330.0,98.028,98.0679,97.9161,98.028,232330.0
2016-05-20 13:40:00,122.71,122.9,122.68,122.87,117136.0,98.044,98.1958,98.02,98.1718,117136.0
2016-05-20 13:50:00,122.87,122.9,122.78,122.84,115831.0,98.1718,98.1958,98.0999,98.1478,115831.0
2016-05-20 14:00:00,122.84,122.9,122.76,122.78,111664.0,98.1478,98.1958,98.0839,98.0999,111664.0
2016-05-20 14:10:00,122.77,122.93,122.74,122.75,132648.0,98.0919,98.2198,98.0679,98.0759,132648.0
2016-05-20 14:20:00,122.77,122.88,122.74,122.86,72966.0,98.0919,98.1798,98.0679,98.1638,72966.0
2016-05-20 14:30:00,122.87,122.94,122.75,122.82,130313.0,98.1718,98.2277,98.0759,98.1319,130313.0
2016-05-20 14:40:00,122.81,122.89,122.69,122.71,109786.0,98.1239,98.1878,98.028,98.044,109786.0
2016-05-20 14:50:00,122.7,122.74,122.57,122.62,135559.0,98.036,98.0679,97.9321,97.9721,135559.0
2016-05-20 15:00:00,122.63,122.63,122.24,122.31,296643.0,97.9801,97.9801,97.6685,97.7244,296643.0
2016-05-20 15:10:00,122.31,122.45,122.31,122.43,167679.0,97.7244,97.8362,97.7244,97.8203,167679.0
2016-05-20 15:20:00,122.42,122.46,122.34,122.4,162162.0,97.8123,97.8442,97.7484,97.7963,162162.0
2016-05-20 15:30:00,122.39,122.55,122.37,122.44,285117.0,97.7883,97.9161,97.7723,97.8283,285117.0
2016-05-20 15:40:00,122.43,122.46,122.18,122.18,273691.0,97.8203,97.8442,97.6205,97.6205,273691.0
2016-05-20 15:50:00,122.18,122.56,122.14,122.55,742585.0,97.6205,97.9241,97.5886,97.9161,742585.0
2016-05-23 09:30:00,122.76,123.15,122.47,123.1,432908.0,98.0839,98.3955,97.8522,98.3556,432908.0
2016-05-23 09:40:00,123.1,123.17,122.89,123.01,182890.0,98.3556,98.4115,98.1878,98.2837,182890.0
2016-05-23 09:50:00,123.0,123.34,122.77,123.26,160575.0,98.2757,98.5473,98.0919,98.4834,160575.0
2016-05-23 10:00:00,123.28,123.5,123.19,123.41,171457.0,98.4994,98.6752,98.4275,98.6033,171457.0
2016-05-23 10:10:00,123.41,123.49,123.14,123.17,134591.0,98.6033,98.6672,98.3875,98.4115,134591.0
2016-05-23 10:20:00,123.16,123.36,123.07,123.28,103987.0,98.4035,98.5633,98.3316,98.4994,103987.0
2016-05-23 10:30:00,123.27,123.47,123.25,123.4,81742.0,98.4914,98.6512,98.4754,98.5953,81742.0
2016-05-23 10:40:00,123.4,123.41,123.22,123.32,75480.0,98.5953,98.6033,98.4515,98.5314,75480.0
2016-05-23 10:50:00,123.32,123.46,123.22,123.44,75361.0,98.5314,98.6432,98.4515,98.6272,75361.0
2016-05-23 11:00:00,123.42,123.63,123.38,123.6,115966.0,98.6113,98.779,98.5793,98.7551,115966.0
2016-05-23 11:10:00,123.61,123.71,123.6,123.68,89241.0,98.7631,98.843,98.7551,98.819,89241.0
2016-05-23 11:20:00,123.67,123.7,123.48,123.61,99057.0,98.811,98.835,98.6592,98.7631,99057.0
2016-05-23 11:30:00,123.61,123.65,123.48,123.55,97926.0,98.7631,98.795,98.6592,98.7151,97926.0
2016-05-23 11:40:00,123.55,123.7,123.54,123.6,75431.0,98.7151,98.835,98.7071,98.7551,75431.0
2016-05-23 11:50:00,123.6,123.68,123.5,123.66,67472.0,98.7551,98.819,98.6752,98.803,67472.0
2016-05-23 12:00:00,123.66,123.72,123.6,123.6,73638.0,98.803,98.851,98.7551,98.7551,73638.0
2016-05-23 12:10:00,123.6,123.73,123.59,123.59,64308.0,98.7551,98.8589,98.7471,98.7471,64308.0
2016-05-23 12:20:00,123.59,123.71,123.53,123.7,82569.0,98.7471,98.843,98.6991,98.835,82569.0
2016-05-23 12:30:00,123.69,123.7,123.55,123.6,112408.0,98.827,98.835,98.7151,98.7551,112408.0
2016-05-23 12:40:00,123.6,123.64,123.53,123.55,64198.0,98.7551,98.787,98.6991,98.7151,64198.0
2016-05-23 12:50:00,123.55,123.67,123.51,123.56,48537.0,98.7151,98.811,98.6832,98.7231,48537.0
2016-05-23 13:00:00,123.55,123.59,123.46,123.47,60146.0,98.7151,98.7471,98.6432,98.6512,60146.0
2016-05-23 13:10:00,123.46,123.48,123.35,123.35,58536.0,98.6432,98.6592,98.5553,98.5553,58536.0
2016-05-23 13:20:00,123.34,123.36,123.26,123.32,47634.0,98.5473,98.5633,98.4834,98.5314,47634.0
2016-05-23 13:30:00,123.32,123.34,123.27,123.31,47815.0,98.5314,98.5473,98.4914,98.5234,47815.0
2016-05-23 13:40:00,123.31,123.37,123.22,123.22,57602.0,98.5234,98.5713,98.4515,98.4515,57602.0
2016-05-23 13:50:00,123.23,123.35,123.21,123.34,61086.0,98.4595,98.5553,98.4435,98.5473,61086.0
2016-05-23 14:00:00,123.34,123.43,123.32,123.42,88004.0,98.5473,98.6193,98.5314,98.6113,88004.0
2016-05-23 14:10:00,123.41,123.51,123.41,123.45,83820.0,98.6033,98.6832,98.6033,98.6352,83820.0
2016-05-23 14:20:00,123.45,123.52,123.38,123.39,116959.0,98.6352,98.6912,98.5793,98.5873,116959.0
2016-05-23 14:30:00,123.39,123.42,123.28,123.31,55558.0,98.5873,98.6113,98.4994,98.5234,55558.0
2016-05-23 14:40:00,123.3,123.36,123.19,123.2,71249.0,98.5154,98.5633,98.4275,98.4355,71249.0
2016-05-23 14:50:00,123.2,123.23,123.13,123.19,68023.0,98.4355,98.4595,98.3796,98.4275,68023.0
2016-05-23 15:00:00,123.19,123.22,123.09,123.14,77116.0,98.4275,98.4515,98.3476,98.3875,77116.0
2016-05-23 15:10:00,123.13,123.13,123.0,123.04,72160.0,98.3796,98.3796,98.2757,98.3076,72160.0
2016-05-23 15:20:00,123.04,123.14,122.99,123.13,61072.0,98.3076,98.3875,98.2677,98.3796,61072.0
2016-05-23 15:30:00,123.12,123.16,123.0,123.07,96946.0,98.3716,98.4035,98.2757,98.3316,96946.0
2016-05-23 15:40:00,123.06,123.09,122.92,123.03,154878.0,98.3236,98.3476,98.2118,98.2997,154878.0
2016-05-23 15:50:00,123.02,123.04,122.72,122.86,403981.0,98.2917,98.3076,98.052,98.1638,403981.0
2016-05-24 09:30:00,123.39,124.31,123.01,124.28,299893.0,98.5873,99.3224,98.2837,99.2984,299893.0
2016-05-24 09:40:00,124.29,124.62,124.19,124.51,171984.0,99.3064,99.57,99.2265,99.4822,171984.0
2016-05-24 09:50:00,124.52,124.63,124.31,124.37,157956.0,99.4901,99.578,99.3224,99.3703,157956.0
2016-05-24 10:00:00,124.37,124.67,124.32,124.38,132373.0,99.3703,99.61,99.3304,99.3783,132373.0
2016-05-24 10:10:00,124.38,124.41,124.09,124.22,111084.0,99.3783,99.4023,99.1466,99.2505,111084.0
2016-05-24 10:20:00,124.22,124.58,124.14,124.56,110144.0,99.2505,99.5381,99.1865,99.5221,110144.0
2016-05-24 10:30:00,124.57,124.73,124.49,124.55,133625.0,99.5301,99.6579,99.4662,99.5141,133625.0
2016-05-24 10:40:00,124.56,124.77,124.54,124.63,95903.0,99.5221,99.6899,99.5061,99.578,95903.0
2016-05-24 10:50:00,124.64,124.69,124.34,124.48,99712.0,99.586,99.626,99.3463,99.4582,99712.0
2016-05-24 11:00:00,124.48,124.51,124.15,124.15,89818.0,99.4582,99.4822,99.1945,99.1945,89818.0
2016-05-24 11:10:00,124.15,124.18,123.91,123.95,175821.0,99.1945,99.2185,99.0028,99.0347,175821.0
2016-05-24 11:20:00,123.95,124.0,123.84,123.86,122418.0,99.0347,99.0747,98.9468,98.9628,122418.0
2016-05-24 11:30:00,123.87,123.99,123.86,123.91,81333.0,98.9708,99.0667,98.9628,99.0028,81333.0
2016-05-24 11:40:00,123.92,123.99,123.82,123.83,92834.0,99.0108,99.0667,98.9309,98.9388,92834.0
2016-05-24 11:50:00,123.85,123.88,123.78,123.86,97248.0,98.9548,98.9788,98.8989,98.9628,97248.0
2016-05-24 12:00:00,123.86,123.97,123.83,123.97,56893.0,98.9628,99.0507,98.9388,99.0507,56893.0
2016-05-24 12:10:00,123.97,123.97,123.83,123.91,42780.0,99.0507,99.0507,98.9388,99.0028,42780.0
2016-05-24 12:20:00,123.9,123.95,123.8,123.94,45600.0,98.9948,99.0347,98.9149,99.0267,45600.0
2016-05-24 12:30:00,123.95,123.97,123.91,123.96,35994.0,99.0347,99.0507,99.0028,99.0427,35994.0
2016-05-24 12:40:00,123.96,124.03,123.91,123.96,60004.0,99.0427,99.0986,99.0028,99.0427,60004.0
2016-05-24 12:50:00,123.96,124.08,123.89,123.93,120846.0,99.0427,99.1386,98.9868,99.0187,120846.0
2016-05-24 13:00:00,123.93,124.08,123.91,123.94,96400.0,99.0187,99.1386,99.0028,99.0267,96400.0
2016-05-24 13:10:00,123.94,124.11,123.92,124.03,83684.0,99.0267,99.1626,99.0108,99.0986,83684.0
2016-05-24 13:20:00,124.02,124.07,124.0,124.0,27322.0,99.0907,99.1306,99.0747,99.0747,27322.0
2016-05-24 13:30:00,124.01,124.05,123.9,123.93,59207.0,99.0827,99.1146,98.9948,99.0187,59207.0
2016-05-24 13:40:00,123.93,124.05,123.93,124.05,47885.0,99.0187,99.1146,99.0187,99.1146,47885.0
2016-05-24 13:50:00,124.05,124.08,123.96,123.97,57765.0,99.1146,99.1386,99.0427,99.0507,57765.0
2016-05-24 14:00:00,123.97,124.06,123.95,124.05,60897.0,99.0507,99.1226,99.0347,99.1146,60897.0
2016-05-24 14:10:00,124.05,124.16,124.0,124.12,54327.0,99.1146,99.2025,99.0747,99.1706,54327.0
2016-05-24 14:20:00,124.12,124.12,124.03,124.05,58622.0,99.1706,99.1706,99.0986,99.1146,58622.0
2016-05-24 14:30:00,124.06,124.07,123.99,124.02,39573.0,99.1226,99.1306,99.0667,99.0907,39573.0
2016-05-24 14:40:00,124.03,124.11,124.01,124.05,51073.0,99.0986,99.1626,99.0827,99.1146,51073.0
2016-05-24 14:50:00,124.05,124.11,124.0,124.04,52733.0,99.1146,99.1626,99.0747,99.1066,52733.0
2016-05-24 15:00:00,124.04,124.11,123.95,123.98,69238.0,99.1066,99.1626,99.0347,99.0587,69238.0
2016-05-24 15:10:00,123.99,124.1,123.98,124.05,54757.0,99.0667,99.1546,99.0587,99.1146,54757.0
2016-05-24 15:20:00,124.06,124.24,124.03,124.14,75432.0,99.1226,99.2664,99.0986,99.1865,75432.0
2016-05-24 15:30:00,124.13,124.15,124.02,124.03,78663.0,99.1785,99.1945,99.0907,99.0986,78663.0
2016-05-24 15:40:00,124.03,124.12,123.97,124.0,121199.0,99.0986,99.1706,99.0507,99.0747,121199.0
2016-05-24 15:50:00,124.0,124.07,123.86,123.88,202062.0,99.0747,99.1306,98.9628,98.9788,202062.0
2016-05-25 09:30:00,123.75,123.99,123.26,123.37,260586.0,98.8749,99.0667,98.4834,98.5713,260586.0
2016-05-25 09:40:00,123.4,123.45,123.07,123.13,141978.0,98.5953,98.6352,98.3316,98.3796,141978.0
2016-05-25 09:50:00,123.12,123.24,123.08,123.14,161450.0,98.3716,98.4674,98.3396,98.3875,161450.0
2016-05-25 10:00:00,123.13,123.26,123.1,123.14,167539.0,98.3796,98.4834,98.3556,98.3875,167539.0
2016-05-25 10:10:00,123.15,123.38,123.11,123.28,172386.0,98.3955,98.5793,98.3636,98.4994,172386.0
2016-05-25 10:20:00,123.28,123.35,123.03,123.17,136319.0,98.4994,98.5553,98.2997,98.4115,136319.0
2016-05-25 10:30:00,123.17,123.33,123.11,123.27,126558.0,98.4115,98.5394,98.3636,98.4914,126558.0
2016-05-25 10:40:00,123.27,123.5,123.27,123.46,96510.0,98.4914,98.6752,98.4914,98.6432,96510.0
2016-05-25 10:50:00,123.46,123.74,123.45,123.73,109145.0,98.6432,98.8669,98.6352,98.8589,109145.0
2016-05-25 11:00:00,123.73,123.98,123.69,123.79,89138.0,98.8589,99.0587,98.827,98.9069,89138.0
2016-05-25 11:10:00,123.77,123.91,123.69,123.87,73243.0,98.8909,99.0028,98.827,98.9708,73243.0
2016-05-25 11:20:00,123.88,123.92,123.78,123.91,68660.0,98.9788,99.0108,98.8989,99.0028,68660.0
2016-05-25 11:30:00,123.91,123.95,123.74,123.76,65436.0,99.0028,99.0347,98.8669,98.8829,65436.0
2016-05-25 11:40:00,123.77,123.9,123.61,123.66,74926.0,98.8909,98.9948,98.7631,98.803,74926.0
2016-05-25 11:50:00,123.66,123.67,123.45,123.6,41624.0,98.803,98.811,98.6352,98.7551,41624.0
2016-05-25 12:00:00,123.6,123.6,123.33,123.33,69272.0,98.7551,98.7551,98.5394,98.5394,69272.0
2016-05-25 12:10:00,123.34,123.37,123.23,123.23,58884.0,98.5473,98.5713,98.4595,98.4595,58884.0
2016-05-25 12:20:00,123.24,123.33,123.19,123.27,50731.0,98.4674,98.5394,98.4275,98.4914,50731.0
2016-05-25 12:30:00,123.27,123.29,123.2,123.28,43604.0,98.4914,98.5074,98.4355,98.4994,43604.0
2016-05-25 12:40:00,123.27,123.28,123.15,123.21,57151.0,98.4914,98.4994,98.3955,98.4435,57151.0
2016-05-25 12:50:00,123.22,123.25,123.15,123.15,58182.0,98.4515,98.4754,98.3955,98.3955,58182.0
2016-05-25 13:00:00,123.17,123.24,123.16,123.16,61886.0,98.4115,98.4674,98.4035,98.4035,61886.0
2016-05-25 13:10:00,123.17,123.24,123.15,123.19,54264.0,98.4115,98.4674,98.3955,98.4275,54264.0
2016-05-25 13:20:00,123.18,123.23,123.12,123.2,45785.0,98.4195,98.4595,98.3716,98.4355,45785.0
2016-05-25 13:30:00,123.2,123.29,123.19,123.23,51624.0,98.4355,98.5074,98.4275,98.4595,51624.0
2016-05-25 13:40:00,123.24,123.26,123.16,123.19,33927.0,98.4674,98.4834,98.4035,98.4275,33927.0
2016-05-25 13:50:00,123.18,123.32,123.17,123.3,31306.0,98.4195,98.5314,98.4115,98.5154,31306.0
2016-05-25 14:00:00,123.31,123.34,123.17,123.25,55636.0,98.5234,98.5473,98.4115,98.4754,55636.0
2016-05-25 14:10:00,123.25,123.42,123.25,123.39,45292.0,98.4754,98.6113,98.4754,98.5873,45292.0
2016-05-25 14:20:00,123.39,123.5,123.38,123.46,66128.0,98.5873,98.6752,98.5793,98.6432,66128.0
2016-05-25 14:30:00,123.47,123.52,123.37,123.43,40856.0,98.6512,98.6912,98.5713,98.6193,40856.0
2016-05-25 14:40:00,123.43,123.46,123.26,123.28,42623.0,98.6193,98.6432,98.4834,98.4994,42623.0
2016-05-25 14:50:00,123.26,123.34,123.21,123.29,58141.0,98.4834,98.5473,98.4435,98.5074,58141.0
2016-05-25 15:00:00,123.3,123.38,123.24,123.38,63542.0,98.5154,98.5793,98.4674,98.5793,63542.0
2016-05-25 15:10:00,123.37,123.49,123.33,123.47,67967.0,98.5713,98.6672,98.5394,98.6512,67967.0
2016-05-25 15:20:00,123.47,123.65,123.47,123.64,93794.0,98.6512,98.795,98.6512,98.787,93794.0
2016-05-25 15:30:00,123.63,123.65,123.35,123.37,82644.0,98.779,98.795,98.5553,98.5713,82644.0
2016-05-25 15:40:00,123.37,123.42,123.26,123.29,110465.0,98.5713,98.6113,98.4834,98.5074,110465.0
2016-05-25 15:50:00,123.28,123.36,123.19,123.2,243231.0,98.4994,98.5633,98.4275,98.4355,243231.0
2016-05-26 09:30:00,123.38,123.86,123.27,123.65,159947.0,98.5793,98.9628,98.4914,98.795,159947.0
2016-05-26 09:40:00,123.69,123.98,123.63,123.87,118563.0,98.827,99.0587,98.779,98.9708,118563.0
2016-05-26 09:50:00,123.88,123.94,123.64,123.67,79777.0,98.9788,99.0267,98.787,98.811,79777.0
2016-05-26 10:00:00,123.69,123.74,123.48,123.64,73705.0,98.827,98.8669,98.6592,98.787,73705.0
2016-05-26 10:10:00,123.62,123.86,123.57,123.59,107517.0,98.7711,98.9628,98.7311,98.7471,107517.0
2016-05-26 10:20:00,123.58,123.67,123.23,123.35,149568.0,98.7391,98.811,98.4595,98.5553,149568.0
2016-05-26 10:30:00,123.35,123.49,123.28,123.31,96423.0,98.5553,98.6672,98.4994,98.5234,96423.0
2016-05-26 10:40:00,123.34,123.61,123.32,123.56,54577.0,98.5473,98.7631,98.5314,98.7231,54577.0
2016-05-26 10:50:00,123.57,123.57,123.23,123.41,80658.0,98.7311,98.7311,98.4595,98.6033,80658.0
2016-05-26 11:00:00,123.38,123.57,123.38,123.47,136000.0,98.5793,98.7311,98.5793,98.6512,136000.0
2016-05-26 11:10:00,123.48,123.63,123.43,123.6,78643.0,98.6592,98.779,98.6193,98.7551,78643.0
2016-05-26 11:20:00,123.6,123.71,123.48,123.63,76928.0,98.7551,98.843,98.6592,98.779,76928.0
2016-05-26 11:30:00,123.63,123.68,123.53,123.55,45101.0,98.779,98.819,98.6991,98.7151,45101.0
2016-05-26 11:40:00,123.55,123.72,123.52,123.72,72843.0,98.7151,98.851,98.6912,98.851,72843.0
2016-05-26 11:50:00,123.73,123.85,123.67,123.78,64204.0,98.8589,98.9548,98.811,98.8989,64204.0
2016-05-26 12:00:00,123.78,123.83,123.7,123.74,73541.0,98.8989,98.9388,98.835,98.8669,73541.0
2016-05-26 12:10:00,123.74,123.79,123.69,123.73,48146.0,98.8669,98.9069,98.827,98.8589,48146.0
2016-05-26 12:20:00,123.73,123.74,123.64,123.65,39612.0,98.8589,98.8669,98.787,98.795,39612.0
2016-05-26 12:30:00,123.65,123.73,123.57,123.71,57687.0,98.795,98.8589,98.7311,98.843,57687.0
2016-05-26 12:40:00,123.71,123.72,123.64,123.69,35089.0,98.843,98.851,98.787,98.827,35089.0
2016-05-26 12:50:00,123.7,123.7,123.56,123.57,43408.0,98.835,98.835,98.7231,98.7311,43408.0
2016-05-26 13:00:00,123.56,123.57,123.45,123.49,30075.0,98.7231,98.7311,98.6352,98.6672,30075.0
2016-05-26 13:10:00,123.5,123.61,123.48,123.56,39372.0,98.6752,98.7631,98.6592,98.7231,39372.0
2016-05-26 13:20:00,123.56,123.6,123.51,123.51,24246.0,98.7231,98.7551,98.6832,98.6832,24246.0
2016-05-26 13:30:00,123.52,123.61,123.49,123.56,20358.0,98.6912,98.7631,98.6672,98.7231,20358.0
2016-05-26 13:40:00,123.55,123.61,123.46,123.47,30542.0,98.7151,98.7631,98.6432,98.6512,30542.0
2016-05-26 13:50:00,123.47,123.57,123.41,123.54,38588.0,98.6512,98.7311,98.6033,98.7071,38588.0
2016-05-26 14:00:00,123.53,123.58,123.46,123.57,51348.0,98.6991,98.7391,98.6432,98.7311,51348.0
2016-05-26 14:10:00,123.58,123.62,123.5,123.53,41284.0,98.7391,98.7711,98.6752,98.6991,41284.0
2016-05-26 14:20:00,123.53,123.61,123.46,123.6,85222.0,98.6991,98.7631,98.6432,98.7551,85222.0
2016-05-26 14:30:00,123.6,123.67,123.56,123.57,74273.0,98.7551,98.811,98.7231,98.7311,74273.0
2016-05-26 14:40:00,123.57,123.72,123.57,123.67,59045.0,98.7311,98.851,98.7311,98.811,59045.0
2016-05-26 14:50:00,123.66,123.66,123.45,123.52,89659.0,98.803,98.803,98.6352,98.6912,89659.0
2016-05-26 15:00:00,123.51,123.69,123.5,123.65,71128.0,98.6832,98.827,98.6752,98.795,71128.0
2016-05-26 15:10:00,123.65,123.82,123.64,123.82,106550.0,98.795,98.9309,98.787,98.9309,106550.0
2016-05-26 15:20:00,123.82,123.86,123.72,123.74,75073.0,98.9309,98.9628,98.851,98.8669,75073.0
2016-05-26 15:30:00,123.74,123.79,123.69,123.76,89447.0,98.8669,98.9069,98.827,98.8829,89447.0
2016-05-26 15:40:00,123.76,123.83,123.76,123.8,125022.0,98.8829,98.9388,98.8829,98.9149,125022.0
2016-05-26 15:50:00,123.79,123.84,123.7,123.77,244990.0,98.9069,98.9468,98.835,98.8909,244990.0
2016-05-27 09:30:00,124.22,124.68,123.99,124.25,177094.0,99.2505,99.618,99.0667,99.2744,177094.0
2016-05-27 09:40:00,124.29,124.37,124.01,124.08,101703.0,99.3064,99.3703,99.0827,99.1386,101703.0
2016-05-27 09:50:00,124.11,124.15,123.84,123.92,102872.0,99.1626,99.1945,98.9468,99.0108,102872.0
2016-05-27 10:00:00,123.91,124.08,123.87,124.02,63131.0,99.0028,99.1386,98.9708,99.0907,63131.0
2016-05-27 10:10:00,124.0,124.0,123.65,123.69,103487.0,99.0747,99.0747,98.795,98.827,103487.0
2016-05-27 10:20:00,123.69,123.73,123.55,123.68,102079.0,98.827,98.8589,98.7151,98.819,102079.0
2016-05-27 10:30:00,123.71,123.8,123.66,123.7,74246.0,98.843,98.9149,98.803,98.835,74246.0
2016-05-27 10:40:00,123.7,123.75,123.62,123.66,77043.0,98.835,98.8749,98.7711,98.803,77043.0
2016-05-27 10:50:00,123.67,123.73,123.55,123.62,69444.0,98.811,98.8589,98.7151,98.7711,69444.0
2016-05-27 11:00:00,123.64,123.64,123.48,123.49,80897.0,98.787,98.787,98.6592,98.6672,80897.0
2016-05-27 11:10:00,123.5,123.52,123.36,123.41,81854.0,98.6752,98.6912,98.5633,98.6033,81854.0
2016-05-27 11:20:00,123.41,123.61,123.38,123.58,57665.0,98.6033,98.7631,98.5793,98.7391,57665.0
2016-05-27 11:30:00,123.58,123.73,123.56,123.6,41506.0,98.7391,98.8589,98.7231,98.7551,41506.0
2016-05-27 11:40:00,123.6,123.66,123.56,123.63,32778.0,98.7551,98.803,98.7231,98.779,32778.0
2016-05-27 11:50:00,123.64,123.66,123.55,123.56,37077.0,98.787,98.803,98.7151,98.7231,37077.0
2016-05-27 12:00:00,123.55,123.75,123.55,123.69,41890.0,98.7151,98.8749,98.7151,98.827,41890.0
2016-05-27 12:10:00,123.7,123.77,123.64,123.76,37432.0,98.835,98.8909,98.787,98.8829,37432.0
2016-05-27 12:20:00,123.76,123.76,123.58,123.65,33528.0,98.8829,98.8829,98.7391,98.795,33528.0
2016-05-27 12:30:00,123.63,123.66,123.58,123.59,29448.0,98.779,98.803,98.7391,98.7471,29448.0
2016-05-27 12:40:00,123.59,123.64,123.47,123.63,53255.0,98.7471,98.787,98.6512,98.779,53255.0
2016-05-27 12:50:00,123.63,123.65,123.55,123.56,22213.0,98.779,98.795,98.7151,98.7231,22213.0
2016-05-27 13:00:00,123.55,123.65,123.55,123.61,31375.0,98.7151,98.795,98.7151,98.7631,31375.0
2016-05-27 13:10:00,123.61,123.62,123.52,123.55,24818.0,98.7631,98.7711,98.6912,98.7151,24818.0
2016-05-27 13:20:00,123.55,123.61,123.45,123.5,27566.0,98.7151,98.7631,98.6352,98.6752,27566.0
2016-05-27 13:30:00,123.49,123.58,123.33,123.33,55345.0,98.6672,98.7391,98.5394,98.5394,55345.0
2016-05-27 13:40:00,123.33,123.45,123.27,123.34,49991.0,98.5394,98.6352,98.4914,98.5473,49991.0
2016-05-27 13:50:00,123.32,123.36,123.26,123.36,36743.0,98.5314,98.5633,98.4834,98.5633,36743.0
2016-05-27 14:00:00,123.35,123.37,123.22,123.28,52077.0,98.5553,98.5713,98.4515,98.4994,52077.0
2016-05-27 14:10:00,123.28,123.34,123.23,123.34,57094.0,98.4994,98.5473,98.4595,98.5473,57094.0
2016-05-27 14:20:00,123.35,123.37,123.25,123.32,37721.0,98.5553,98.5713,98.4754,98.5314,37721.0
2016-05-27 14:30:00,123.31,123.46,123.31,123.37,55374.0,98.5234,98.6432,98.5234,98.5713,55374.0
2016-05-27 14:40:00,123.37,123.37,123.27,123.33,47313.0,98.5713,98.5713,98.4914,98.5394,47313.0
2016-05-27 14:50:00,123.35,123.35,123.27,123.32,44985.0,98.5553,98.5553,98.4914,98.5314,44985.0
2016-05-27 15:00:00,123.33,123.35,123.21,123.27,93053.0,98.5394,98.5553,98.4435,98.4914,93053.0
2016-05-27 15:10:00,123.27,123.29,123.18,123.23,65504.0,98.4914,98.5074,98.4195,98.4595,65504.0
2016-05-27 15:20:00,123.23,123.27,123.13,123.14,68108.0,98.4595,98.4914,98.3796,98.3875,68108.0
2016-05-27 15:30:00,123.15,123.25,123.11,123.25,96469.0,98.3955,98.4754,98.3636,98.4754,96469.0
2016-05-27 15:40:00,123.25,123.26,123.17,123.21,114271.0,98.4754,98.4834,98.4115,98.4435,114271.0
2016-05-27 15:50:00,123.21,123.24,123.16,123.24,207527.0,98.4435,98.4674,98.4035,98.4674,207527.0
2016-05-31 09:30:00,123.3,123.41,122.87,122.87,246561.0,98.5154,98.6033,98.1718,98.1718,246561.0
2016-05-31 09:40:00,122.87,123.06,122.5,122.8,125869.0,98.1718,98.3236,97.8762,98.1159,125869.0
2016-05-31 09:50:00,122.82,122.89,122.5,122.72,105170.0,98.1319,98.1878,97.8762,98.052,105170.0
2016-05-31 10:00:00,122.75,122.89,122.62,122.65,117461.0,98.0759,98.1878,97.9721,97.996,117461.0
2016-05-31 10:10:00,122.66,122.66,122.39,122.63,135800.0,98.004,98.004,97.7883,97.9801,135800.0
2016-05-31 10:20:00,122.63,122.78,122.56,122.75,120392.0,97.9801,98.0999,97.9241,98.0759,120392.0
2016-05-31 10:30:00,122.77,122.86,122.51,122.59,119673.0,98.0919,98.1638,97.8842,97.9481,119673.0
2016-05-31 10:40:00,122.6,122.65,122.44,122.57,116558.0,97.9561,97.996,97.8283,97.9321,116558.0
2016-05-31 10:50:00,122.55,122.6,122.27,122.37,115004.0,97.9161,97.9561,97.6924,97.7723,115004.0
2016-05-31 11:00:00,122.36,122.39,122.06,122.09,211280.0,97.7643,97.7883,97.5246,97.5486,211280.0
2016-05-31 11:10:00,122.09,122.2,122.09,122.13,92746.0,97.5486,97.6365,97.5486,97.5806,92746.0
2016-05-31 11:20:00,122.13,122.4,122.13,122.37,188979.0,97.5806,97.7963,97.5806,97.7723,188979.0
2016-05-31 11:30:00,122.35,122.49,122.34,122.43,63729.0,97.7563,97.8682,97.7484,97.8203,63729.0
2016-05-31 11:40:00,122.43,122.45,122.31,122.4,77010.0,97.8203,97.8362,97.7244,97.7963,77010.0
2016-05-31 11:50:00,122.39,122.39,122.24,122.33,58465.0,97.7883,97.7883,97.6685,97.7404,58465.0
2016-05-31 12:00:00,122.33,122.33,122.17,122.21,59913.0,97.7404,97.7404,97.6125,97.6445,59913.0
2016-05-31 12:10:00,122.22,122.22,122.08,122.16,47487.0,97.6525,97.6525,97.5406,97.6045,47487.0
2016-05-31 12:20:00,122.16,122.25,122.07,122.21,35431.0,97.6045,97.6764,97.5326,97.6445,35431.0
2016-05-31 12:30:00,122.22,122.22,122.13,122.19,41973.0,97.6525,97.6525,97.5806,97.6285,41973.0
2016-05-31 12:40:00,122.18,122.25,122.15,122.21,60998.0,97.6205,97.6764,97.5965,97.6445,60998.0
2016-05-31 12:50:00,122.21,122.29,122.14,122.17,668035.0,97.6445,97.7084,97.5886,97.6125,668035.0
2016-05-31 13:00:00,122.18,122.19,122.05,122.06,73291.0,97.6205,97.6285,97.5166,97.5246,73291.0
2016-05-31 13:10:00,122.06,122.17,122.03,122.1,89086.0,97.5246,97.6125,97.5007,97.5566,89086.0
2016-05-31 13:20:00,122.1,122.12,122.03,122.12,68447.0,97.5566,97.5726,97.5007,97.5726,68447.0
2016-05-31 13:30:00,122.12,122.14,122.01,122.1,67743.0,97.5726,97.5886,97.4847,97.5566,67743.0
2016-05-31 13:40:00,122.09,122.12,121.81,121.84,129490.0,97.5486,97.5726,97.3249,97.3489,129490.0
2016-05-31 13:50:00,121.84,121.95,121.81,121.94,99773.0,97.3489,97.4367,97.3249,97.4288,99773.0
2016-05-31 14:00:00,121.93,121.94,121.67,121.71,118236.0,97.4208,97.4288,97.213,97.245,118236.0
2016-05-31 14:10:00,121.7,121.78,121.62,121.77,71991.0,97.237,97.3009,97.1731,97.2929,71991.0
2016-05-31 14:20:00,121.77,121.97,121.76,121.87,90514.0,97.2929,97.4527,97.2849,97.3728,90514.0
2016-05-31 14:30:00,121.87,121.91,121.79,121.87,65584.0,97.3728,97.4048,97.3089,97.3728,65584.0
2016-05-31 14:40:00,121.87,121.94,121.8,121.94,78663.0,97.3728,97.4288,97.3169,97.4288,78663.0
2016-05-31 14:50:00,121.95,122.05,121.86,122.05,86367.0,97.4367,97.5166,97.3648,97.5166,86367.0
2016-05-31 15:00:00,122.05,122.11,121.98,122.05,90638.0,97.5166,97.5646,97.4607,97.5166,90638.0
2016-05-31 15:10:00,122.06,122.22,122.05,122.18,111252.0,97.5246,97.6525,97.5166,97.6205,111252.0
2016-05-31 15:20:00,122.18,122.26,122.12,122.23,88971.0,97.6205,97.6844,97.5726,97.6605,88971.0
2016-05-31 15:30:00,122.23,122.37,122.21,122.27,119429.0,97.6605,97.7723,97.6445,97.6924,119429.0
2016-05-31 15:40:00,122.27,122.37,122.2,122.26,231341.0,97.6924,97.7723,97.6365,97.6844,231341.0
2016-05-31 15:50:00,122.26,122.38,122.08,122.14,659861.0,97.6844,97.7803,97.5406,97.5886,659861.0
2016-06-01 09:30:00,121.61,122.43,121.5,122.25,309755.0,97.1651,97.8203,97.0772,97.6764,309755.0
2016-06-01 09:40:00,122.17,122.65,122.13,122.52,128307.0,97.6125,97.996,97.5806,97.8922,128307.0
2016-06-01 09:50:00,122.54,122.61,122.24,122.28,137339.0,97.9081,97.9641,97.6685,97.7004,137339.0
2016-06-01 10:00:00,122.3,122.55,122.01,122.35,135236.0,97.7164,97.9161,97.4847,97.7563,135236.0
2016-06-01 10:10:00,122.35,122.74,122.35,122.59,135375.0,97.7563,98.0679,97.7563,97.9481,135375.0
2016-06-01 10:20:00,122.57,122.62,122.34,122.41,98179.0,97.9321,97.9721,97.7484,97.8043,98179.0
2016-06-01 10:30:00,122.43,122.67,122.38,122.61,79518.0,97.8203,98.012,97.7803,97.9641,79518.0
2016-06-01 10:40:00,122.61,122.65,122.44,122.6,88543.0,97.9641,97.996,97.8283,97.9561,88543.0
2016-06-01 10:50:00,122.6,122.7,122.53,122.61,93071.0,97.9561,98.036,97.9002,97.9641,93071.0
2016-06-01 11:00:00,122.61,122.73,122.58,122.6,91251.0,97.9641,98.06,97.9401,97.9561,91251.0
2016-06-01 11:10:00,122.6,122.65,122.11,122.14,81848.0,97.9561,97.996,97.5646,97.5886,81848.0
2016-06-01 11:20:00,122.16,122.19,121.97,122.07,104389.0,97.6045,97.6285,97.4527,97.5326,104389.0
2016-06-01 11:30:00,122.09,122.12,122.0,122.06,79133.0,97.5486,97.5726,97.4767,97.5246,79133.0
2016-06-01 11:40:00,122.05,122.16,122.01,122.07,68316.0,97.5166,97.6045,97.4847,97.5326,68316.0
2016-06-01 11:50:00,122.07,122.21,122.01,122.13,106074.0,97.5326,97.6445,97.4847,97.5806,106074.0
2016-06-01 12:00:00,122.14,122.22,122.01,122.02,74186.0,97.5886,97.6525,97.4847,97.4927,74186.0
2016-06-01 12:10:00,122.03,122.07,121.92,122.05,86588.0,97.5007,97.5326,97.4128,97.5166,86588.0
2016-06-01 12:20:00,122.05,122.11,121.98,121.99,59308.0,97.5166,97.5646,97.4607,97.4687,59308.0
2016-06-01 12:30:00,121.99,122.02,121.77,121.78,74091.0,97.4687,97.4927,97.2929,97.3009,74091.0
2016-06-01 12:40:00,121.79,121.85,121.68,121.71,101342.0,97.3089,97.3568,97.221,97.245,101342.0
2016-06-01 12:50:00,121.7,121.89,121.67,121.83,69551.0,97.237,97.3888,97.213,97.3409,69551.0
2016-06-01 13:00:00,121.84,121.85,121.75,121.8,84158.0,97.3489,97.3568,97.2769,97.3169,84158.0
2016-06-01 13:10:00,121.8,121.82,121.74,121.74,68933.0,97.3169,97.3329,97.269,97.269,68933.0
2016-06-01 13:20:00,121.75,121.76,121.7,121.71,56418.0,97.2769,97.2849,97.237,97.245,56418.0
2016-06-01 13:30:00,121.7,121.8,121.69,121.7,128155.0,97.237,97.3169,97.229,97.237,128155.0
2016-06-01 13:40:00,121.7,121.75,121.67,121.69,91532.0,97.237,97.2769,97.213,97.229,91532.0
2016-06-01 13:50:00,121.69,121.74,121.65,121.69,69719.0,97.229,97.269,97.197,97.229,69719.0
2016-06-01 14:00:00,121.7,121.89,121.59,121.87,116542.0,97.237,97.3888,97.1491,97.3728,116542.0
2016-06-01 14:10:00,121.87,122.09,121.86,122.02,102537.0,97.3728,97.5486,97.3648,97.4927,102537.0
2016-06-01 14:20:00,122.02,122.06,121.94,121.94,76066.0,97.4927,97.5246,97.4288,97.4288,76066.0
2016-06-01 14:30:00,121.94,121.96,121.7,121.79,70308.0,97.4288,97.4447,97.237,97.3089,70308.0
2016-06-01 14:40:00,121.79,121.84,121.76,121.83,71697.0,97.3089,97.3489,97.2849,97.3409,71697.0
2016-06-01 14:50:00,121.83,122.02,121.82,121.98,77459.0,97.3409,97.4927,97.3329,97.4607,77459.0
2016-06-01 15:00:00,121.98,122.03,121.86,121.86,82425.0,97.4607,97.5007,97.3648,97.3648,82425.0
2016-06-01 15:10:00,121.85,121.9,121.82,121.88,103860.0,97.3568,97.3968,97.3329,97.3808,103860.0
2016-06-01 15:20:00,121.87,121.94,121.81,121.91,142293.0,97.3728,97.4288,97.3249,97.4048,142293.0
2016-06-01 15:30:00,121.93,121.99,121.86,121.97,110558.0,97.4208,97.4687,97.3648,97.4527,110558.0
2016-06-01 15:40:00,121.97,122.08,121.94,121.99,166763.0,97.4527,97.5406,97.4288,97.4687,166763.0
2016-06-01 15:50:00,121.98,122.02,121.91,121.94,285845.0,97.4607,97.4927,97.4048,97.4288,285845.0
2016-06-02 09:30:00,120.7,121.28,120.55,121.09,354793.0,97.1464,97.6132,97.0256,97.4602,354793.0
2016-06-02 09:40:00,121.09,121.27,120.87,120.9,163874.0,97.4602,97.6051,97.2832,97.3073,163874.0
2016-06-02 09:50:00,120.88,121.3,120.87,121.3,97936.0,97.2912,97.6293,97.2832,97.6293,97936.0
2016-06-02 10:00:00,121.28,121.51,121.04,121.45,141122.0,97.6132,97.7983,97.42,97.75,141122.0
2016-06-02 10:10:00,121.43,121.46,121.24,121.24,128058.0,97.7339,97.758,97.581,97.581,128058.0
2016-06-02 10:20:00,121.25,121.3,121.17,121.23,83856.0,97.589,97.6293,97.5246,97.5729,83856.0
2016-06-02 10:30:00,121.22,121.38,121.21,121.3,86641.0,97.5649,97.6937,97.5568,97.6293,86641.0
2016-06-02 10:40:00,121.31,121.42,121.3,121.33,65768.0,97.6373,97.7258,97.6293,97.6534,65768.0
2016-06-02 10:50:00,121.32,121.34,121.2,121.27,85734.0,97.6454,97.6615,97.5488,97.6051,85734.0
2016-06-02 11:00:00,121.25,121.28,120.9,120.94,107452.0,97.589,97.6132,97.3073,97.3395,107452.0
2016-06-02 11:10:00,120.93,120.93,120.76,120.81,80464.0,97.3315,97.3315,97.1946,97.2349,80464.0
2016-06-02 11:20:00,120.81,120.91,120.79,120.81,51927.0,97.2349,97.3154,97.2188,97.2349,51927.0
2016-06-02 11:30:00,120.81,121.04,120.8,120.95,74670.0,97.2349,97.42,97.2268,97.3476,74670.0
2016-06-02 11:40:00,120.96,121.06,120.94,120.97,78428.0,97.3556,97.4361,97.3395,97.3637,78428.0
2016-06-02 11:50:00,120.96,121.19,120.94,121.11,95257.0,97.3556,97.5407,97.3395,97.4763,95257.0
2016-06-02 12:00:00,121.11,121.12,120.81,120.81,77520.0,97.4763,97.4844,97.2349,97.2349,77520.0
2016-06-02 12:10:00,120.8,120.9,120.8,120.8,38034.0,97.2268,97.3073,97.2268,97.2268,38034.0
2016-06-02 12:20:00,120.81,120.82,120.73,120.77,78140.0,97.2349,97.2429,97.1705,97.2027,78140.0
2016-06-02 12:30:00,120.77,120.88,120.74,120.86,87328.0,97.2027,97.2912,97.1785,97.2751,87328.0
2016-06-02 12:40:00,120.86,120.93,120.77,120.77,54330.0,97.2751,97.3315,97.2027,97.2027,54330.0
2016-06-02 12:50:00,120.77,120.81,120.7,120.79,96612.0,97.2027,97.2349,97.1464,97.2188,96612.0
2016-06-02 13:00:00,120.8,120.9,120.76,120.84,82986.0,97.2268,97.3073,97.1946,97.259,82986.0
2016-06-02 13:10:00,120.85,120.85,120.77,120.8,57593.0,97.2671,97.2671,97.2027,97.2268,57593.0
2016-06-02 13:20:00,120.8,120.97,120.8,120.95,81994.0,97.2268,97.3637,97.2268,97.3476,81994.0
2016-06-02 13:30:00,120.96,120.97,120.82,120.88,64027.0,97.3556,97.3637,97.2429,97.2912,64027.0
2016-06-02 13:40:00,120.88,120.89,120.77,120.77,49523.0,97.2912,97.2993,97.2027,97.2027,49523.0
2016-06-02 13:50:00,120.77,120.86,120.74,120.76,90868.0,97.2027,97.2751,97.1785,97.1946,90868.0
2016-06-02 14:00:00,120.76,121.03,120.75,120.94,101325.0,97.1946,97.412,97.1866,97.3395,101325.0
2016-06-02 14:10:00,120.94,121.09,120.92,121.04,61552.0,97.3395,97.4602,97.3234,97.42,61552.0
2016-06-02 14:20:00,121.03,121.11,120.99,121.1,120267.0,97.412,97.4763,97.3798,97.4683,120267.0
2016-06-02 14:30:00,121.09,121.19,121.06,121.09,88386.0,97.4602,97.5407,97.4361,97.4602,88386.0
2016-06-02 14:40:00,121.1,121.1,120.9,120.91,49208.0,97.4683,97.4683,97.3073,97.3154,49208.0
2016-06-02 14:50:00,120.9,121.1,120.88,121.1,64258.0,97.3073,97.4683,97.2912,97.4683,64258.0
2016-06-02 15:00:00,121.09,121.09,121.04,121.06,125496.0,97.4602,97.4602,97.42,97.4361,125496.0
2016-06-02 15:10:00,121.06,121.12,120.98,121.02,78819.0,97.4361,97.4844,97.3717,97.4039,78819.0
2016-06-02 15:20:00,121.02,121.09,121.0,121.09,92562.0,97.4039,97.4602,97.3878,97.4602,92562.0
2016-06-02 15:30:00,121.1,121.19,121.07,121.15,84174.0,97.4683,97.5407,97.4441,97.5085,84174.0
2016-06-02 15:40:00,121.16,121.22,121.02,121.06,134189.0,97.5166,97.5649,97.4039,97.4361,134189.0
2016-06-02 15:50:00,121.06,121.22,121.06,121.2,234431.0,97.4361,97.5649,97.4361,97.5488,234431.0
2016-06-03 09:30:00,121.09,121.67,120.96,120.99,210131.0,97.4602,97.9271,97.3556,97.3798,210131.0
2016-06-03 09:40:00,121.0,121.02,120.6,120.76,142619.0,97.3878,97.4039,97.0659,97.1946,142619.0
2016-06-03 09:50:00,120.74,120.74,120.55,120.59,113209.0,97.1785,97.1785,97.0256,97.0578,113209.0
2016-06-03 10:00:00,120.58,120.62,120.34,120.54,176972.0,97.0498,97.082,96.8566,97.0176,176972.0
2016-06-03 10:10:00,120.54,120.68,120.48,120.59,81686.0,97.0176,97.1303,96.9693,97.0578,81686.0
2016-06-03 10:20:00,120.59,120.77,120.53,120.75,77460.0,97.0578,97.2027,97.0095,97.1866,77460.0
2016-06-03 10:30:00,120.74,120.86,120.62,120.85,82243.0,97.1785,97.2751,97.082,97.2671,82243.0
2016-06-03 10:40:00,120.86,121.18,120.82,121.17,80121.0,97.2751,97.5327,97.2429,97.5246,80121.0
2016-06-03 10:50:00,121.17,121.34,121.16,121.29,75496.0,97.5246,97.6615,97.5166,97.6212,75496.0
2016-06-03 11:00:00,121.29,121.29,121.12,121.14,75688.0,97.6212,97.6212,97.4844,97.5005,75688.0
2016-06-03 11:10:00,121.15,121.17,121.05,121.06,90872.0,97.5085,97.5246,97.4281,97.4361,90872.0
2016-06-03 11:20:00,121.06,121.11,120.99,121.1,94109.0,97.4361,97.4763,97.3798,97.4683,94109.0
2016-06-03 11:30:00,121.13,121.31,121.1,121.3,67874.0,97.4924,97.6373,97.4683,97.6293,67874.0
2016-06-03 11:40:00,121.28,121.37,121.25,121.35,52382.0,97.6132,97.6856,97.589,97.6695,52382.0
2016-06-03 11:50:00,121.35,121.38,121.18,121.32,64748.0,97.6695,97.6937,97.5327,97.6454,64748.0
2016-06-03 12:00:00,121.33,121.45,121.3,121.31,71739.0,97.6534,97.75,97.6293,97.6373,71739.0
2016-06-03 12:10:00,121.31,121.35,121.25,121.28,65078.0,97.6373,97.6695,97.589,97.6132,65078.0
2016-06-03 12:20:00,121.27,121.35,121.25,121.27,37245.0,97.6051,97.6695,97.589,97.6051,37245.0
2016-06-03 12:30:00,121.28,121.42,121.28,121.33,52166.0,97.6132,97.7258,97.6132,97.6534,52166.0
2016-06-03 12:40:00,121.33,121.37,121.29,121.36,38668.0,97.6534,97.6856,97.6212,97.6776,38668.0
2016-06-03 12:50:00,121.35,121.44,121.3,121.34,76878.0,97.6695,97.7419,97.6293,97.6615,76878.0
2016-06-03 13:00:00,121.33,121.39,121.31,121.35,51938.0,97.6534,97.7017,97.6373,97.6695,51938.0
2016-06-03 13:10:00,121.34,121.37,121.22,121.24,56161.0,97.6615,97.6856,97.5649,97.581,56161.0
2016-06-03 13:20:00,121.24,121.3,121.2,121.21,43563.0,97.581,97.6293,97.5488,97.5568,43563.0
2016-06-03 13:30:00,121.21,121.37,121.18,121.32,55169.0,97.5568,97.6856,97.5327,97.6454,55169.0
2016-06-03 13:40:00,121.32,121.42,121.31,121.34,53107.0,97.6454,97.7258,97.6373,97.6615,53107.0
2016-06-03 13:50:00,121.35,121.37,121.22,121.37,40305.0,97.6695,97.6856,97.5649,97.6856,40305.0
2016-06-03 14:00:00,121.36,121.41,121.31,121.37,48972.0,97.6776,97.7178,97.6373,97.6856,48972.0
2016-06-03 14:10:00,121.38,121.38,121.24,121.26,50619.0,97.6937,97.6937,97.581,97.5971,50619.0
2016-06-03 14:20:00,121.26,121.38,121.22,121.37,62948.0,97.5971,97.6937,97.5649,97.6856,62948.0
2016-06-03 14:30:00,121.37,121.53,121.34,121.52,71163.0,97.6856,97.8144,97.6615,97.8063,71163.0
2016-06-03 14:40:00,121.52,121.55,121.44,121.45,90537.0,97.8063,97.8305,97.7419,97.75,90537.0
2016-06-03 14:50:00,121.46,121.52,121.45,121.47,88870.0,97.758,97.8063,97.75,97.7661,88870.0
2016-06-03 15:00:00,121.47,121.55,121.44,121.54,72185.0,97.7661,97.8305,97.7419,97.8224,72185.0
2016-06-03 15:10:00,121.53,121.57,121.47,121.47,66218.0,97.8144,97.8466,97.7661,97.7661,66218.0
2016-06-03 15:20:00,121.46,121.53,121.45,121.48,56488.0,97.758,97.8144,97.75,97.7741,56488.0
2016-06-03 15:30:00,121.49,121.54,121.47,121.53,69037.0,97.7822,97.8224,97.7661,97.8144,69037.0
2016-06-03 15:40:00,121.53,121.55,121.39,121.46,117449.0,97.8144,97.8305,97.7017,97.758,117449.0
2016-06-03 15:50:00,121.46,121.53,121.35,121.37,226742.0,97.758,97.8144,97.6695,97.6856,226742.0
2016-06-06 09:30:00,121.79,122.17,121.49,121.91,208990.0,98.0236,98.3295,97.7822,98.1202,208990.0
2016-06-06 09:40:00,121.91,122.15,121.75,121.77,100619.0,98.1202,98.3134,97.9915,98.0075,100619.0
2016-06-06 09:50:00,121.78,122.08,121.65,121.88,133370.0,98.0156,98.2571,97.911,98.0961,133370.0
2016-06-06 10:00:00,121.91,122.06,121.83,121.88,190831.0,98.1202,98.241,98.0558,98.0961,190831.0
2016-06-06 10:10:00,121.88,121.92,121.63,121.84,89279.0,98.0961,98.1283,97.8949,98.0639,89279.0
2016-06-06 10:20:00,121.85,121.99,121.82,121.83,114474.0,98.0719,98.1846,98.0478,98.0558,114474.0
2016-06-06 10:30:00,121.83,121.88,121.45,121.55,145384.0,98.0558,98.0961,97.75,97.8305,145384.0
2016-06-06 10:40:00,121.56,121.69,121.48,121.48,98509.0,97.8385,97.9432,97.7741,97.7741,98509.0
2016-06-06 10:50:00,121.47,121.58,121.4,121.41,79625.0,97.7661,97.8546,97.7098,97.7178,79625.0
2016-06-06 11:00:00,121.41,121.59,121.4,121.57,83096.0,97.7178,97.8627,97.7098,97.8466,83096.0
2016-06-06 11:10:00,121.57,121.57,121.36,121.38,73688.0,97.8466,97.8466,97.6776,97.6937,73688.0
2016-06-06 11:20:00,121.37,121.52,121.36,121.52,67223.0,97.6856,97.8063,97.6776,97.8063,67223.0
2016-06-06 11:30:00,121.52,121.62,121.38,121.61,66263.0,97.8063,97.8868,97.6937,97.8788,66263.0
2016-06-06 11:40:00,121.61,121.74,121.57,121.59,51154.0,97.8788,97.9834,97.8466,97.8627,51154.0
2016-06-06 11:50:00,121.59,121.65,121.49,121.6,87581.0,97.8627,97.911,97.7822,97.8707,87581.0
2016-06-06 12:00:00,121.6,121.62,121.38,121.4,79299.0,97.8707,97.8868,97.6937,97.7098,79299.0
2016-06-06 12:10:00,121.39,121.41,121.26,121.35,44060.0,97.7017,97.7178,97.5971,97.6695,44060.0
2016-06-06 12:20:00,121.36,121.41,121.29,121.37,48702.0,97.6776,97.7178,97.6212,97.6856,48702.0
2016-06-06 12:30:00,121.37,121.55,121.3,121.47,51332.0,97.6856,97.8305,97.6293,97.7661,51332.0
2016-06-06 12:40:00,121.47,121.55,121.42,121.43,51295.0,97.7661,97.8305,97.7258,97.7339,51295.0
2016-06-06 12:50:00,121.42,121.43,121.2,121.3,56457.0,97.7258,97.7339,97.5488,97.6293,56457.0
2016-06-06 13:00:00,121.29,121.45,121.22,121.43,48530.0,97.6212,97.75,97.5649,97.7339,48530.0
2016-06-06 13:10:00,121.43,121.55,121.43,121.45,35713.0,97.7339,97.8305,97.7339,97.75,35713.0
2016-06-06 13:20:00,121.45,121.47,121.35,121.44,34910.0,97.75,97.7661,97.6695,97.7419,34910.0
2016-06-06 13:30:00,121.43,121.51,121.34,121.47,31995.0,97.7339,97.7983,97.6615,97.7661,31995.0
2016-06-06 13:40:00,121.48,121.51,121.44,121.5,30678.0,97.7741,97.7983,97.7419,97.7902,30678.0
2016-06-06 13:50:00,121.5,121.75,121.5,121.72,54365.0,97.7902,97.9915,97.7902,97.9673,54365.0
2016-06-06 14:00:00,121.72,121.85,121.71,121.8,61546.0,97.9673,98.0719,97.9593,98.0317,61546.0
2016-06-06 14:10:00,121.81,121.96,121.81,121.94,73078.0,98.0397,98.1605,98.0397,98.1444,73078.0
2016-06-06 14:20:00,121.94,121.98,121.87,121.87,59506.0,98.1444,98.1766,98.088,98.088,59506.0
2016-06-06 14:30:00,121.87,122.07,121.87,122.01,106233.0,98.088,98.249,98.088,98.2007,106233.0
2016-06-06 14:40:00,122.01,122.05,121.97,122.04,75299.0,98.2007,98.2329,98.1685,98.2249,75299.0
2016-06-06 14:50:00,122.04,122.09,121.91,121.92,58942.0,98.2249,98.2651,98.1202,98.1283,58942.0
2016-06-06 15:00:00,121.93,122.03,121.93,121.96,57434.0,98.1363,98.2168,98.1363,98.1605,57434.0
2016-06-06 15:10:00,121.95,122.04,121.95,121.98,65737.0,98.1524,98.2249,98.1524,98.1766,65737.0
2016-06-06 15:20:00,121.98,122.08,121.96,122.08,96898.0,98.1766,98.2571,98.1605,98.2571,96898.0
2016-06-06 15:30:00,122.08,122.12,122.02,122.08,141273.0,98.2571,98.2892,98.2088,98.2571,141273.0
2016-06-06 15:40:00,122.07,122.08,121.98,122.04,127716.0,98.249,98.2571,98.1766,98.2249,127716.0
2016-06-06 15:50:00,122.04,122.07,121.97,121.99,230474.0,98.2249,98.249,98.1685,98.1846,230474.0
2016-06-07 09:30:00,122.34,123.21,122.2,122.99,329435.0,98.4663,99.1665,98.3536,98.9895,329435.0
2016-06-07 09:40:00,123.0,123.38,122.98,123.25,218587.0,98.9975,99.3034,98.9814,99.1987,218587.0
2016-06-07 09:50:00,123.25,123.3,122.95,123.11,145582.0,99.1987,99.239,98.9573,99.0861,145582.0
2016-06-07 10:00:00,123.12,123.15,122.94,122.97,110965.0,99.0941,99.1183,98.9492,98.9734,110965.0
2016-06-07 10:10:00,122.97,123.05,122.77,122.77,124168.0,98.9734,99.0378,98.8124,98.8124,124168.0
2016-06-07 10:20:00,122.76,122.84,122.73,122.78,109171.0,98.8044,98.8687,98.7802,98.8205,109171.0
2016-06-07 10:30:00,122.79,122.88,122.69,122.74,91036.0,98.8285,98.9009,98.748,98.7883,91036.0
2016-06-07 10:40:00,122.72,122.74,122.57,122.6,74045.0,98.7722,98.7883,98.6514,98.6756,74045.0
2016-06-07 10:50:00,122.58,122.78,122.56,122.74,72518.0,98.6595,98.8205,98.6434,98.7883,72518.0
2016-06-07 11:00:00,122.76,123.04,122.76,123.01,87845.0,98.8044,99.0297,98.8044,99.0056,87845.0
2016-06-07 11:10:00,123.01,123.06,122.85,123.02,79627.0,99.0056,99.0458,98.8768,99.0136,79627.0
2016-06-07 11:20:00,123.02,123.08,122.88,122.94,54119.0,99.0136,99.0619,98.9009,98.9492,54119.0
2016-06-07 11:30:00,122.95,123.0,122.7,122.72,69095.0,98.9573,98.9975,98.7561,98.7722,69095.0
2016-06-07 11:40:00,122.71,122.73,122.64,122.7,69640.0,98.7641,98.7802,98.7078,98.7561,69640.0
2016-06-07 11:50:00,122.69,122.7,122.6,122.6,78773.0,98.748,98.7561,98.6756,98.6756,78773.0
2016-06-07 12:00:00,122.6,122.63,122.55,122.58,55938.0,98.6756,98.6997,98.6353,98.6595,55938.0
2016-06-07 12:10:00,122.58,122.65,122.58,122.63,50802.0,98.6595,98.7158,98.6595,98.6997,50802.0
2016-06-07 12:20:00,122.63,122.67,122.59,122.67,31426.0,98.6997,98.7319,98.6675,98.7319,31426.0
2016-06-07 12:30:00,122.66,122.72,122.5,122.5,50988.0,98.7239,98.7722,98.5951,98.5951,50988.0
2016-06-07 12:40:00,122.5,122.54,122.44,122.44,53668.0,98.5951,98.6273,98.5468,98.5468,53668.0
2016-06-07 12:50:00,122.43,122.48,122.39,122.46,51989.0,98.5388,98.579,98.5066,98.5629,51989.0
2016-06-07 13:00:00,122.47,122.48,122.38,122.4,81578.0,98.571,98.579,98.4985,98.5146,81578.0
2016-06-07 13:10:00,122.39,122.42,122.31,122.32,50894.0,98.5066,98.5307,98.4422,98.4502,50894.0
2016-06-07 13:20:00,122.33,122.38,122.25,122.36,74430.0,98.4583,98.4985,98.3939,98.4824,74430.0
2016-06-07 13:30:00,122.35,122.35,122.23,122.26,90001.0,98.4744,98.4744,98.3778,98.4019,90001.0
2016-06-07 13:40:00,122.27,122.27,122.14,122.18,100702.0,98.41,98.41,98.3053,98.3375,100702.0
2016-06-07 13:50:00,122.17,122.18,122.05,122.14,83120.0,98.3295,98.3375,98.2329,98.3053,83120.0
2016-06-07 14:00:00,122.14,122.16,122.07,122.11,114600.0,98.3053,98.3214,98.249,98.2812,114600.0
2016-06-07 14:10:00,122.1,122.11,121.99,122.0,85274.0,98.2732,98.2812,98.1846,98.1927,85274.0
2016-06-07 14:20:00,121.99,122.09,121.99,122.03,70304.0,98.1846,98.2651,98.1846,98.2168,70304.0
2016-06-07 14:30:00,122.03,122.13,122.03,122.13,67855.0,98.2168,98.2973,98.2168,98.2973,67855.0
2016-06-07 14:40:00,122.14,122.18,122.05,122.07,106134.0,98.3053,98.3375,98.2329,98.249,106134.0
2016-06-07 14:50:00,122.08,122.11,122.03,122.06,60308.0,98.2571,98.2812,98.2168,98.241,60308.0
2016-06-07 15:00:00,122.04,122.14,122.03,122.13,81492.0,98.2249,98.3053,98.2168,98.2973,81492.0
2016-06-07 15:10:00,122.13,122.14,122.04,122.09,73749.0,98.2973,98.3053,98.2249,98.2651,73749.0
2016-06-07 15:20:00,122.09,122.26,122.06,122.25,85517.0,98.2651,98.4019,98.241,98.3939,85517.0
2016-06-07 15:30:00,122.25,122.28,122.06,122.09,104982.0,98.3939,98.418,98.241,98.2651,104982.0
2016-06-07 15:40:00,122.09,122.09,121.95,121.97,124055.0,98.2651,98.2651,98.1524,98.1685,124055.0
2016-06-07 15:50:00,121.97,122.01,121.9,121.91,277951.0,98.1685,98.2007,98.1122,98.1202,277951.0
2016-06-08 09:30:00,121.98,122.49,120.88,121.29,297561.0,98.1766,98.587,97.2912,97.6212,297561.0
2016-06-08 09:40:00,121.33,121.77,121.27,121.68,186118.0,97.6534,98.0075,97.6051,97.9351,186118.0
2016-06-08 09:50:00,121.7,121.75,121.44,121.5,161565.0,97.9512,97.9915,97.7419,97.7902,161565.0
2016-06-08 10:00:00,121.55,121.79,121.46,121.57,99029.0,97.8305,98.0236,97.758,97.8466,99029.0
2016-06-08 10:10:00,121.55,121.63,121.45,121.57,74194.0,97.8305,97.8949,97.75,97.8466,74194.0
2016-06-08 10:20:00,121.57,121.77,121.55,121.73,83538.0,97.8466,98.0075,97.8305,97.9754,83538.0
2016-06-08 10:30:00,121.72,121.86,121.7,121.77,81823.0,97.9673,98.08,97.9512,98.0075,81823.0
2016-06-08 10:40:00,121.78,121.78,121.62,121.7,60075.0,98.0156,98.0156,97.8868,97.9512,60075.0
2016-06-08 10:50:00,121.71,121.8,121.65,121.77,96054.0,97.9593,98.0317,97.911,98.0075,96054.0
2016-06-08 11:00:00,121.78,121.96,121.75,121.81,83187.0,98.0156,98.1605,97.9915,98.0397,83187.0
2016-06-08 11:10:00,121.82,121.99,121.82,121.86,91050.0,98.0478,98.1846,98.0478,98.08,91050.0
2016-06-08 11:20:00,121.86,122.09,121.75,122.03,68110.0,98.08,98.2651,97.9915,98.2168,68110.0
2016-06-08 11:30:00,122.02,122.19,122.02,122.17,167181.0,98.2088,98.3456,98.2088,98.3295,167181.0
2016-06-08 11:40:00,122.17,122.27,122.14,122.19,49906.0,98.3295,98.41,98.3053,98.3456,49906.0
2016-06-08 11:50:00,122.17,122.21,122.09,122.11,37782.0,98.3295,98.3617,98.2651,98.2812,37782.0
2016-06-08 12:00:00,122.1,122.3,122.1,122.28,54641.0,98.2732,98.4341,98.2732,98.418,54641.0
2016-06-08 12:10:00,122.27,122.31,122.05,122.08,108353.0,98.41,98.4422,98.2329,98.2571,108353.0
2016-06-08 12:20:00,122.09,122.17,122.09,122.14,39225.0,98.2651,98.3295,98.2651,98.3053,39225.0
2016-06-08 12:30:00,122.14,122.16,122.07,122.07,36469.0,98.3053,98.3214,98.249,98.249,36469.0
2016-06-08 12:40:00,122.07,122.14,122.05,122.06,25699.0,98.249,98.3053,98.2329,98.241,25699.0
2016-06-08 12:50:00,122.06,122.08,122.02,122.06,41220.0,98.241,98.2571,98.2088,98.241,41220.0
2016-06-08 13:00:00,122.06,122.12,122.04,122.07,55334.0,98.241,98.2892,98.2249,98.249,55334.0
2016-06-08 13:10:00,122.06,122.13,122.03,122.06,46890.0,98.241,98.2973,98.2168,98.241,46890.0
2016-06-08 13:20:00,122.06,122.07,121.83,121.83,31519.0,98.241,98.249,98.0558,98.0558,31519.0
2016-06-08 13:30:00,121.84,121.9,121.8,121.82,48321.0,98.0639,98.1122,98.0317,98.0478,48321.0
2016-06-08 13:40:00,121.79,121.87,121.78,121.83,32029.0,98.0236,98.088,98.0156,98.0558,32029.0
2016-06-08 13:50:00,121.84,121.9,121.82,121.9,22306.0,98.0639,98.1122,98.0478,98.1122,22306.0
2016-06-08 14:00:00,121.89,121.92,121.77,121.81,48795.0,98.1041,98.1283,98.0075,98.0397,48795.0
2016-06-08 14:10:00,121.81,121.89,121.81,121.88,42711.0,98.0397,98.1041,98.0397,98.0961,42711.0
2016-06-08 14:20:00,121.88,122.0,121.87,121.97,58117.0,98.0961,98.1927,98.088,98.1685,58117.0
2016-06-08 14:30:00,121.97,122.0,121.92,121.94,66659.0,98.1685,98.1927,98.1283,98.1444,66659.0
2016-06-08 14:40:00,121.94,122.04,121.91,122.03,78367.0,98.1444,98.2249,98.1202,98.2168,78367.0
2016-06-08 14:50:00,122.02,122.11,122.0,122.07,62460.0,98.2088,98.2812,98.1927,98.249,62460.0
2016-06-08 15:00:00,122.06,122.12,122.02,122.1,76222.0,98.241,98.2892,98.2088,98.2732,76222.0
2016-06-08 15:10:00,122.12,122.18,122.09,122.17,69689.0,98.2892,98.3375,98.2651,98.3295,69689.0
2016-06-08 15:20:00,122.17,122.18,122.07,122.08,55475.0,98.3295,98.3375,98.249,98.2571,55475.0
2016-06-08 15:30:00,122.09,122.11,122.01,122.05,105316.0,98.2651,98.2812,98.2007,98.2329,105316.0
2016-06-08 15:40:00,122.04,122.09,122.0,122.06,99990.0,98.2249,98.2651,98.1927,98.241,99990.0
2016-06-08 15:50:00,122.05,122.1,121.98,122.08,156776.0,98.2329,98.2732,98.1766,98.2571,156776.0
2016-06-09 09:30:00,122.07,122.92,122.07,122.5,158328.0,98.249,98.9331,98.249,98.5951,158328.0
2016-06-09 09:40:00,122.53,122.64,122.4,122.51,94127.0,98.6192,98.7078,98.5146,98.6031,94127.0
2016-06-09 09:50:00,122.51,122.68,122.35,122.56,135454.0,98.6031,98.74,98.4744,98.6434,135454.0
2016-06-09 10:00:00,122.57,122.61,122.4,122.52,145062.0,98.6514,98.6836,98.5146,98.6112,145062.0
2016-06-09 10:10:00,122.5,122.53,122.4,122.52,68690.0,98.5951,98.6192,98.5146,98.6112,68690.0
2016-06-09 10:20:00,122.51,122.88,122.5,122.86,89402.0,98.6031,98.9009,98.5951,98.8848,89402.0
2016-06-09 10:30:00,122.87,123.01,122.77,122.94,114942.0,98.8929,99.0056,98.8124,98.9492,114942.0
2016-06-09 10:40:00,122.94,123.06,122.89,122.96,78809.0,98.9492,99.0458,98.909,98.9653,78809.0
2016-06-09 10:50:00,122.97,123.0,122.85,122.87,123423.0,98.9734,98.9975,98.8768,98.8929,123423.0
2016-06-09 11:00:00,122.87,122.94,122.72,122.94,88735.0,98.8929,98.9492,98.7722,98.9492,88735.0
2016-06-09 11:10:00,122.94,123.09,122.94,122.99,69945.0,98.9492,99.07,98.9492,98.9895,69945.0
2016-06-09 11:20:00,122.99,123.0,122.76,122.78,74638.0,98.9895,98.9975,98.8044,98.8205,74638.0
2016-06-09 11:30:00,122.76,122.84,122.69,122.72,71590.0,98.8044,98.8687,98.748,98.7722,71590.0
2016-06-09 11:40:00,122.71,122.72,122.6,122.63,225395.0,98.7641,98.7722,98.6756,98.6997,225395.0
2016-06-09 11:50:00,122.62,122.62,122.39,122.43,111083.0,98.6917,98.6917,98.5066,98.5388,111083.0
2016-06-09 12:00:00,122.42,122.46,122.39,122.4,105289.0,98.5307,98.5629,98.5066,98.5146,105289.0
2016-06-09 12:10:00,122.41,122.41,122.17,122.18,100758.0,98.5227,98.5227,98.3295,98.3375,100758.0
2016-06-09 12:20:00,122.18,122.27,122.14,122.2,121223.0,98.3375,98.41,98.3053,98.3536,121223.0
2016-06-09 12:30:00,122.21,122.29,122.19,122.27,80087.0,98.3617,98.4261,98.3456,98.41,80087.0
2016-06-09 12:40:00,122.26,122.35,122.21,122.35,57367.0,98.4019,98.4744,98.3617,98.4744,57367.0
2016-06-09 12:50:00,122.36,122.42,122.33,122.36,58583.0,98.4824,98.5307,98.4583,98.4824,58583.0
2016-06-09 13:00:00,122.36,122.38,122.28,122.31,34072.0,98.4824,98.4985,98.418,98.4422,34072.0
2016-06-09 13:10:00,122.31,122.42,122.26,122.37,44278.0,98.4422,98.5307,98.4019,98.4905,44278.0
2016-06-09 13:20:00,122.37,122.46,122.37,122.46,49036.0,98.4905,98.5629,98.4905,98.5629,49036.0
2016-06-09 13:30:00,122.46,122.51,122.41,122.51,44642.0,98.5629,98.6031,98.5227,98.6031,44642.0
2016-06-09 13:40:00,122.51,122.55,122.45,122.52,47391.0,98.6031,98.6353,98.5549,98.6112,47391.0
2016-06-09 13:50:00,122.53,122.6,122.39,122.58,48445.0,98.6192,98.6756,98.5066,98.6595,48445.0
2016-06-09 14:00:00,122.57,122.63,122.55,122.61,51465.0,98.6514,98.6997,98.6353,98.6836,51465.0
2016-06-09 14:10:00,122.61,122.7,122.58,122.68,59112.0,98.6836,98.7561,98.6595,98.74,59112.0
2016-06-09 14:20:00,122.7,122.75,122.61,122.72,69378.0,98.7561,98.7963,98.6836,98.7722,69378.0
2016-06-09 14:30:00,122.73,122.81,122.69,122.78,41917.0,98.7802,98.8446,98.748,98.8205,41917.0
2016-06-09 14:40:00,122.78,122.87,122.77,122.8,71545.0,98.8205,98.8929,98.8124,98.8366,71545.0
2016-06-09 14:50:00,122.8,122.88,122.79,122.88,59675.0,98.8366,98.9009,98.8285,98.9009,59675.0
2016-06-09 15:00:00,122.88,122.97,122.85,122.9,101703.0,98.9009,98.9734,98.8768,98.917,101703.0
2016-06-09 15:10:00,122.92,122.92,122.84,122.84,71218.0,98.9331,98.9331,98.8687,98.8687,71218.0
2016-06-09 15:20:00,122.84,122.95,122.8,122.92,89247.0,98.8687,98.9573,98.8366,98.9331,89247.0
2016-06-09 15:30:00,122.92,122.96,122.85,122.92,87633.0,98.9331,98.9653,98.8768,98.9331,87633.0
2016-06-09 15:40:00,122.91,122.97,122.86,122.89,93020.0,98.9251,98.9734,98.8848,98.909,93020.0
2016-06-09 15:50:00,122.89,122.91,122.77,122.8,177492.0,98.909,98.9251,98.8124,98.8366,177492.0
2016-06-10 09:30:00,121.8,122.2,121.61,122.09,357031.0,98.0317,98.3536,97.8788,98.2651,357031.0
2016-06-10 09:40:00,122.06,122.39,121.92,122.31,139751.0,98.241,98.5066,98.1283,98.4422,139751.0
2016-06-10 09:50:00,122.32,122.43,122.18,122.38,103598.0,98.4502,98.5388,98.3375,98.4985,103598.0
2016-06-10 10:00:00,122.38,122.4,122.25,122.29,80960.0,98.4985,98.5146,98.3939,98.4261,80960.0
2016-06-10 10:10:00,122.29,122.37,122.24,122.27,124062.0,98.4261,98.4905,98.3858,98.41,124062.0
2016-06-10 10:20:00,122.28,122.5,122.21,122.43,127346.0,98.418,98.5951,98.3617,98.5388,127346.0
2016-06-10 10:30:00,122.44,122.66,122.42,122.52,98942.0,98.5468,98.7239,98.5307,98.6112,98942.0
2016-06-10 10:40:00,122.53,122.61,122.42,122.42,82514.0,98.6192,98.6836,98.5307,98.5307,82514.0
2016-06-10 10:50:00,122.43,122.58,122.34,122.42,125079.0,98.5388,98.6595,98.4663,98.5307,125079.0
2016-06-10 11:00:00,122.42,122.42,122.26,122.27,63911.0,98.5307,98.5307,98.4019,98.41,63911.0
2016-06-10 11:10:00,122.27,122.35,122.18,122.24,93145.0,98.41,98.4744,98.3375,98.3858,93145.0
2016-06-10 11:20:00,122.24,122.35,122.15,122.33,75253.0,98.3858,98.4744,98.3134,98.4583,75253.0
2016-06-10 11:30:00,122.34,122.46,122.34,122.4,61092.0,98.4663,98.5629,98.4663,98.5146,61092.0
2016-06-10 11:40:00,122.4,122.45,122.26,122.28,57856.0,98.5146,98.5549,98.4019,98.418,57856.0
2016-06-10 11:50:00,122.28,122.51,122.25,122.46,59347.0,98.418,98.6031,98.3939,98.5629,59347.0
2016-06-10 12:00:00,122.46,122.48,122.34,122.36,47824.0,98.5629,98.579,98.4663,98.4824,47824.0
2016-06-10 12:10:00,122.37,122.4,122.23,122.24,30249.0,98.4905,98.5146,98.3778,98.3858,30249.0
2016-06-10 12:20:00,122.24,122.24,122.1,122.19,47758.0,98.3858,98.3858,98.2732,98.3456,47758.0
2016-06-10 12:30:00,122.19,122.29,122.08,122.26,43607.0,98.3456,98.4261,98.2571,98.4019,43607.0
2016-06-10 12:40:00,122.27,122.37,122.24,122.33,35858.0,98.41,98.4905,98.3858,98.4583,35858.0
2016-06-10 12:50:00,122.33,122.48,122.33,122.45,55355.0,98.4583,98.579,98.4583,98.5549,55355.0
2016-06-10 13:00:00,122.44,122.49,122.37,122.41,60467.0,98.5468,98.587,98.4905,98.5227,60467.0
2016-06-10 13:10:00,122.41,122.47,122.38,122.4,50903.0,98.5227,98.571,98.4985,98.5146,50903.0
2016-06-10 13:20:00,122.4,122.52,122.33,122.46,40918.0,98.5146,98.6112,98.4583,98.5629,40918.0
2016-06-10 13:30:00,122.46,122.47,122.2,122.25,48428.0,98.5629,98.571,98.3536,98.3939,48428.0
2016-06-10 13:40:00,122.25,122.27,122.04,122.12,62086.0,98.3939,98.41,98.2249,98.2892,62086.0
2016-06-10 13:50:00,122.12,122.12,122.02,122.1,43359.0,98.2892,98.2892,98.2088,98.2732,43359.0
2016-06-10 14:00:00,122.11,122.15,122.01,122.06,53076.0,98.2812,98.3134,98.2007,98.241,53076.0
2016-06-10 14:10:00,122.06,122.09,121.98,122.02,60725.0,98.241,98.2651,98.1766,98.2088,60725.0
2016-06-10 14:20:00,122.02,122.14,121.98,122.13,69567.0,98.2088,98.3053,98.1766,98.2973,69567.0
2016-06-10 14:30:00,122.13,122.22,122.07,122.17,57556.0,98.2973,98.3697,98.249,98.3295,57556.0
2016-06-10 14:40:00,122.18,122.23,122.11,122.12,49586.0,98.3375,98.3778,98.2812,98.2892,49586.0
2016-06-10 14:50:00,122.12,122.22,122.08,122.21,49548.0,98.2892,98.3697,98.2571,98.3617,49548.0
2016-06-10 15:00:00,122.2,122.24,122.15,122.22,86274.0,98.3536,98.3858,98.3134,98.3697,86274.0
2016-06-10 15:10:00,122.22,122.25,122.13,122.24,56632.0,98.3697,98.3939,98.2973,98.3858,56632.0
2016-06-10 15:20:00,122.25,122.25,122.16,122.2,98457.0,98.3939,98.3939,98.3214,98.3536,98457.0
2016-06-10 15:30:00,122.2,122.27,122.19,122.26,100184.0,98.3536,98.41,98.3456,98.4019,100184.0
2016-06-10 15:40:00,122.26,122.57,122.23,122.55,109422.0,98.4019,98.6514,98.3778,98.6353,109422.0
2016-06-10 15:50:00,122.54,122.54,122.37,122.38,189330.0,98.6273,98.6273,98.4905,98.4985,189330.0
2016-06-13 09:30:00,121.95,123.16,121.85,122.91,212214.0,98.1524,99.1263,98.0719,98.9251,212214.0
2016-06-13 09:40:00,122.96,122.98,122.73,122.82,108230.0,98.9653,98.9814,98.7802,98.8527,108230.0
2016-06-13 09:50:00,122.82,123.18,122.78,123.12,164942.0,98.8527,99.1424,98.8205,99.0941,164942.0
2016-06-13 10:00:00,123.12,123.15,122.89,122.95,144490.0,99.0941,99.1183,98.909,98.9573,144490.0
2016-06-13 10:10:00,122.95,123.24,122.95,123.24,126972.0,98.9573,99.1907,98.9573,99.1907,126972.0
2016-06-13 10:20:00,123.24,123.43,123.18,123.42,116422.0,99.1907,99.3436,99.1424,99.3356,116422.0
2016-06-13 10:30:00,123.43,123.63,123.42,123.63,152302.0,99.3436,99.5046,99.3356,99.5046,152302.0
2016-06-13 10:40:00,123.61,123.8,123.6,123.75,128363.0,99.4885,99.6414,99.4804,99.6012,128363.0
2016-06-13 10:50:00,123.76,123.97,123.7,123.87,127045.0,99.6092,99.7782,99.5609,99.6978,127045.0
2016-06-13 11:00:00,123.87,123.93,123.73,123.8,103037.0,99.6978,99.746,99.5851,99.6414,103037.0
2016-06-13 11:10:00,123.81,123.92,123.8,123.81,76947.0,99.6495,99.738,99.6414,99.6495,76947.0
2016-06-13 11:20:00,123.81,123.84,123.66,123.81,114229.0,99.6495,99.6736,99.5287,99.6495,114229.0
2016-06-13 11:30:00,123.8,123.81,123.39,123.4,97646.0,99.6414,99.6495,99.3114,99.3195,97646.0
2016-06-13 11:40:00,123.39,123.45,123.34,123.36,58063.0,99.3114,99.3597,99.2712,99.2873,58063.0
2016-06-13 11:50:00,123.36,123.38,123.16,123.18,76942.0,99.2873,99.3034,99.1263,99.1424,76942.0
2016-06-13 12:00:00,123.18,123.25,123.0,123.01,92564.0,99.1424,99.1987,98.9975,99.0056,92564.0
2016-06-13 12:10:00,123.01,123.11,123.0,123.07,54028.0,99.0056,99.0861,98.9975,99.0539,54028.0
2016-06-13 12:20:00,123.08,123.31,123.04,123.29,99932.0,99.0619,99.247,99.0297,99.2309,99932.0
2016-06-13 12:30:00,123.28,123.33,123.15,123.16,65366.0,99.2229,99.2631,99.1183,99.1263,65366.0
2016-06-13 12:40:00,123.15,123.22,123.12,123.2,56627.0,99.1183,99.1746,99.0941,99.1585,56627.0
2016-06-13 12:50:00,123.21,123.5,123.21,123.4,79518.0,99.1665,99.4,99.1665,99.3195,79518.0
2016-06-13 13:00:00,123.4,123.44,123.27,123.3,48346.0,99.3195,99.3517,99.2148,99.239,48346.0
2016-06-13 13:10:00,123.31,123.41,123.27,123.31,59145.0,99.247,99.3275,99.2148,99.247,59145.0
2016-06-13 13:20:00,123.31,123.41,123.29,123.36,40695.0,99.247,99.3275,99.2309,99.2873,40695.0
2016-06-13 13:30:00,123.36,123.37,123.24,123.29,51458.0,99.2873,99.2953,99.1907,99.2309,51458.0
2016-06-13 13:40:00,123.28,123.47,123.2,123.43,62123.0,99.2229,99.3758,99.1585,99.3436,62123.0
2016-06-13 13:50:00,123.43,123.44,123.27,123.36,72351.0,99.3436,99.3517,99.2148,99.2873,72351.0
2016-06-13 14:00:00,123.36,123.43,123.22,123.3,68098.0,99.2873,99.3436,99.1746,99.239,68098.0
2016-06-13 14:10:00,123.3,123.35,123.23,123.23,67322.0,99.239,99.2792,99.1826,99.1826,67322.0
2016-06-13 14:20:00,123.23,123.29,123.19,123.24,94623.0,99.1826,99.2309,99.1504,99.1907,94623.0
2016-06-13 14:30:00,123.24,123.37,123.2,123.3,93251.0,99.1907,99.2953,99.1585,99.239,93251.0
2016-06-13 14:40:00,123.29,123.42,123.28,123.29,92049.0,99.2309,99.3356,99.2229,99.2309,92049.0
2016-06-13 14:50:00,123.29,123.35,123.22,123.22,107664.0,99.2309,99.2792,99.1746,99.1746,107664.0
2016-06-13 15:00:00,123.21,123.28,123.04,123.07,97998.0,99.1665,99.2229,99.0297,99.0539,97998.0
2016-06-13 15:10:00,123.06,123.13,123.02,123.13,94171.0,99.0458,99.1022,99.0136,99.1022,94171.0
2016-06-13 15:20:00,123.12,123.12,122.97,123.05,100223.0,99.0941,99.0941,98.9734,99.0378,100223.0
2016-06-13 15:30:00,123.06,123.17,123.02,123.1,121069.0,99.0458,99.1344,99.0136,99.078,121069.0
2016-06-13 15:40:00,123.1,123.13,122.98,123.12,150629.0,99.078,99.1022,98.9814,99.0941,150629.0
2016-06-13 15:50:00,123.11,123.11,122.87,122.93,279542.0,99.0861,99.0861,98.8929,98.9412,279542.0
2016-06-14 09:30:00,122.54,123.19,122.38,122.44,192605.0,98.6273,99.1504,98.4985,98.5468,192605.0
2016-06-14 09:40:00,122.47,122.55,122.19,122.21,132119.0,98.571,98.6353,98.3456,98.3617,132119.0
2016-06-14 09:50:00,122.2,122.29,121.93,122.16,134517.0,98.3536,98.4261,98.1363,98.3214,134517.0
2016-06-14 10:00:00,122.15,122.36,122.1,122.27,115113.0,98.3134,98.4824,98.2732,98.41,115113.0
2016-06-14 10:10:00,122.26,122.42,122.14,122.23,86181.0,98.4019,98.5307,98.3053,98.3778,86181.0
2016-06-14 10:20:00,122.23,122.41,122.16,122.39,87986.0,98.3778,98.5227,98.3214,98.5066,87986.0
2016-06-14 10:30:00,122.37,122.41,122.22,122.37,87245.0,98.4905,98.5227,98.3697,98.4905,87245.0
2016-06-14 10:40:00,122.37,122.56,122.28,122.33,111516.0,98.4905,98.6434,98.418,98.4583,111516.0
2016-06-14 10:50:00,122.34,122.39,122.11,122.31,100666.0,98.4663,98.5066,98.2812,98.4422,100666.0
2016-06-14 11:00:00,122.28,122.63,122.24,122.58,199559.0,98.418,98.6997,98.3858,98.6595,199559.0
2016-06-14 11:10:00,122.58,122.69,122.44,122.49,118689.0,98.6595,98.748,98.5468,98.587,118689.0
2016-06-14 11:20:00,122.49,122.56,122.3,122.4,154329.0,98.587,98.6434,98.4341,98.5146,154329.0
2016-06-14 11:30:00,122.39,122.46,122.23,122.39,142396.0,98.5066,98.5629,98.3778,98.5066,142396.0
2016-06-14 11:40:00,122.39,122.59,122.34,122.57,187611.0,98.5066,98.6675,98.4663,98.6514,187611.0
2016-06-14 11:50:00,122.57,122.83,122.56,122.76,172139.0,98.6514,98.8607,98.6434,98.8044,172139.0
2016-06-14 12:00:00,122.77,122.78,122.51,122.66,88543.0,98.8124,98.8205,98.6031,98.7239,88543.0
2016-06-14 12:10:00,122.67,122.94,122.67,122.8,89414.0,98.7319,98.9492,98.7319,98.8366,89414.0
2016-06-14 12:20:00,122.8,122.98,122.79,122.94,83521.0,98.8366,98.9814,98.8285,98.9492,83521.0
2016-06-14 12:30:00,122.96,123.07,122.91,123.01,73271.0,98.9653,99.0539,98.9251,99.0056,73271.0
2016-06-14 12:40:00,123.03,123.04,122.88,122.89,62685.0,99.0217,99.0297,98.9009,98.909,62685.0
2016-06-14 12:50:00,122.88,122.9,122.77,122.83,64400.0,98.9009,98.917,98.8124,98.8607,64400.0
2016-06-14 13:00:00,122.84,122.89,122.76,122.76,66604.0,98.8687,98.909,98.8044,98.8044,66604.0
2016-06-14 13:10:00,122.78,122.81,122.7,122.75,88469.0,98.8205,98.8446,98.7561,98.7963,88469.0
2016-06-14 13:20:00,122.76,122.77,122.66,122.71,99720.0,98.8044,98.8124,98.7239,98.7641,99720.0
2016-06-14 13:30:00,122.71,122.93,122.69,122.8,103438.0,98.7641,98.9412,98.748,98.8366,103438.0
2016-06-14 13:40:00,122.81,122.81,122.65,122.66,83876.0,98.8446,98.8446,98.7158,98.7239,83876.0
2016-06-14 13:50:00,122.67,122.67,122.57,122.59,68978.0,98.7319,98.7319,98.6514,98.6675,68978.0
2016-06-14 14:00:00,122.58,122.6,122.47,122.55,98947.0,98.6595,98.6756,98.571,98.6353,98947.0
2016-06-14 14:10:00,122.56,122.75,122.49,122.69,128517.0,98.6434,98.7963,98.587,98.748,128517.0
2016-06-14 14:20:00,122.69,122.82,122.69,122.8,90181.0,98.748,98.8527,98.748,98.8366,90181.0
2016-06-14 14:30:00,122.8,122.83,122.63,122.67,59289.0,98.8366,98.8607,98.6997,98.7319,59289.0
2016-06-14 14:40:00,122.68,122.76,122.56,122.57,92855.0,98.74,98.8044,98.6434,98.6514,92855.0
2016-06-14 14:50:00,122.57,122.59,122.43,122.5,154469.0,98.6514,98.6675,98.5388,98.5951,154469.0
2016-06-14 15:00:00,122.49,122.71,122.47,122.7,137155.0,98.587,98.7641,98.571,98.7561,137155.0
2016-06-14 15:10:00,122.7,122.85,122.62,122.79,82809.0,98.7561,98.8768,98.6917,98.8285,82809.0
2016-06-14 15:20:00,122.8,122.85,122.7,122.74,113520.0,98.8366,98.8768,98.7561,98.7883,113520.0
2016-06-14 15:30:00,122.74,122.75,122.51,122.57,194951.0,98.7883,98.7963,98.6031,98.6514,194951.0
2016-06-14 15:40:00,122.56,122.61,122.47,122.5,250433.0,98.6434,98.6836,98.571,98.5951,250433.0
2016-06-14 15:50:00,122.5,122.58,122.46,122.52,481843.0,98.5951,98.6595,98.5629,98.6112,481843.0
2016-06-15 09:30:00,123.02,123.32,122.94,123.14,211627.0,99.0136,99.2551,98.9492,99.1102,211627.0
2016-06-15 09:40:00,123.15,123.24,122.79,122.84,112785.0,99.1183,99.1907,98.8285,98.8687,112785.0
2016-06-15 09:50:00,122.83,122.95,122.68,122.95,117510.0,98.8607,98.9573,98.74,98.9573,117510.0
2016-06-15 10:00:00,122.95,122.97,122.48,122.57,112385.0,98.9573,98.9734,98.579,98.6514,112385.0
2016-06-15 10:10:00,122.57,122.63,122.47,122.48,94578.0,98.6514,98.6997,98.571,98.579,94578.0
2016-06-15 10:20:00,122.48,122.59,122.38,122.52,76647.0,98.579,98.6675,98.4985,98.6112,76647.0
2016-06-15 10:30:00,122.51,122.68,122.44,122.62,96965.0,98.6031,98.74,98.5468,98.6917,96965.0
2016-06-15 10:40:00,122.64,122.68,122.59,122.59,108803.0,98.7078,98.74,98.6675,98.6675,108803.0
2016-06-15 10:50:00,122.59,122.7,122.54,122.55,78349.0,98.6675,98.7561,98.6273,98.6353,78349.0
2016-06-15 11:00:00,122.54,122.63,122.37,122.39,82802.0,98.6273,98.6997,98.4905,98.5066,82802.0
2016-06-15 11:10:00,122.4,122.46,122.35,122.36,60633.0,98.5146,98.5629,98.4744,98.4824,60633.0
2016-06-15 11:20:00,122.37,122.47,122.29,122.35,70757.0,98.4905,98.571,98.4261,98.4744,70757.0
2016-06-15 11:30:00,122.34,122.42,122.34,122.4,50135.0,98.4663,98.5307,98.4663,98.5146,50135.0
2016-06-15 11:40:00,122.4,122.48,122.33,122.36,100398.0,98.5146,98.579,98.4583,98.4824,100398.0
2016-06-15 11:50:00,122.36,122.43,122.34,122.4,87443.0,98.4824,98.5388,98.4663,98.5146,87443.0
2016-06-15 12:00:00,122.4,122.52,122.38,122.46,69153.0,98.5146,98.6112,98.4985,98.5629,69153.0
2016-06-15 12:10:00,122.45,122.57,122.42,122.55,46696.0,98.5549,98.6514,98.5307,98.6353,46696.0
2016-06-15 12:20:00,122.56,122.69,122.55,122.63,51523.0,98.6434,98.748,98.6353,98.6997,51523.0
2016-06-15 12:30:00,122.63,122.72,122.59,122.68,38743.0,98.6997,98.7722,98.6675,98.74,38743.0
2016-06-15 12:40:00,122.67,122.7,122.54,122.64,67231.0,98.7319,98.7561,98.6273,98.7078,67231.0
2016-06-15 12:50:00,122.64,122.65,122.52,122.52,69356.0,98.7078,98.7158,98.6112,98.6112,69356.0
2016-06-15 13:00:00,122.52,122.59,122.51,122.53,35719.0,98.6112,98.6675,98.6031,98.6192,35719.0
2016-06-15 13:10:00,122.53,122.55,122.48,122.51,36499.0,98.6192,98.6353,98.579,98.6031,36499.0
2016-06-15 13:20:00,122.5,122.69,122.5,122.68,39600.0,98.5951,98.748,98.5951,98.74,39600.0
2016-06-15 13:30:00,122.68,122.7,122.58,122.61,31125.0,98.74,98.7561,98.6595,98.6836,31125.0
2016-06-15 13:40:00,122.63,122.75,122.56,122.74,37495.0,98.6997,98.7963,98.6434,98.7883,37495.0
2016-06-15 13:50:00,122.74,122.86,122.74,122.75,44609.0,98.7883,98.8848,98.7883,98.7963,44609.0
2016-06-15 14:00:00,122.76,123.12,122.68,122.89,103168.0,98.8044,99.0941,98.74,98.909,103168.0
2016-06-15 14:10:00,122.89,123.03,122.84,122.98,64689.0,98.909,99.0217,98.8687,98.9814,64689.0
2016-06-15 14:20:00,122.99,123.02,122.87,122.93,81755.0,98.9895,99.0136,98.8929,98.9412,81755.0
2016-06-15 14:30:00,122.92,123.0,122.78,122.99,101490.0,98.9331,98.9975,98.8205,98.9895,101490.0
2016-06-15 14:40:00,123.0,123.11,122.95,123.06,77900.0,98.9975,99.0861,98.9573,99.0458,77900.0
2016-06-15 14:50:00,123.06,123.1,122.95,123.03,60338.0,99.0458,99.078,98.9573,99.0217,60338.0
2016-06-15 15:00:00,123.02,123.1,122.91,122.97,140566.0,99.0136,99.078,98.9251,98.9734,140566.0
2016-06-15 15:10:00,122.96,122.99,122.85,122.91,81676.0,98.9653,98.9895,98.8768,98.9251,81676.0
2016-06-15 15:20:00,122.92,122.97,122.86,122.89,78312.0,98.9331,98.9734,98.8848,98.909,78312.0
2016-06-15 15:30:00,122.89,122.92,122.54,122.57,87012.0,98.909,98.9331,98.6273,98.6514,87012.0
2016-06-15 15:40:00,122.55,122.65,122.3,122.31,162860.0,98.6353,98.7158,98.4341,98.4422,162860.0
2016-06-15 15:50:00,122.31,122.34,122.13,122.28,350722.0,98.4422,98.4663,98.2973,98.418,350722.0
2016-06-16 09:30:00,121.84,122.37,121.51,121.61,221696.0,98.0639,98.4905,97.7983,97.8788,221696.0
2016-06-16 09:40:00,121.62,121.71,121.39,121.62,122215.0,97.8868,97.9593,97.7017,97.8868,122215.0
2016-06-16 09:50:00,121.63,121.72,121.45,121.5,124559.0,97.8949,97.9673,97.75,97.7902,124559.0
2016-06-16 10:00:00,121.51,121.56,121.17,121.22,218266.0,97.7983,97.8385,97.5246,97.5649,218266.0
2016-06-16 10:10:00,121.23,121.23,120.96,121.02,191489.0,97.5729,97.5729,97.3556,97.4039,191489.0
2016-06-16 10:20:00,121.05,121.16,120.95,121.16,131705.0,97.4281,97.5166,97.3476,97.5166,131705.0
2016-06-16 10:30:00,121.15,121.32,121.1,121.29,88819.0,97.5085,97.6454,97.4683,97.6212,88819.0
2016-06-16 10:40:00,121.29,121.51,121.27,121.43,90665.0,97.6212,97.7983,97.6051,97.7339,90665.0
2016-06-16 10:50:00,121.44,121.6,121.36,121.57,96078.0,97.7419,97.8707,97.6776,97.8466,96078.0
2016-06-16 11:00:00,121.57,121.75,121.43,121.71,102636.0,97.8466,97.9915,97.7339,97.9593,102636.0
2016-06-16 11:10:00,121.7,121.78,121.57,121.57,109173.0,97.9512,98.0156,97.8466,97.8466,109173.0
2016-06-16 11:20:00,121.58,121.92,121.55,121.88,56706.0,97.8546,98.1283,97.8305,98.0961,56706.0
2016-06-16 11:30:00,121.88,121.92,121.68,121.68,76434.0,98.0961,98.1283,97.9351,97.9351,76434.0
2016-06-16 11:40:00,121.69,121.71,121.44,121.53,74416.0,97.9432,97.9593,97.7419,97.8144,74416.0
2016-06-16 11:50:00,121.51,121.55,121.43,121.47,48101.0,97.7983,97.8305,97.7339,97.7661,48101.0
2016-06-16 12:00:00,121.48,121.72,121.39,121.71,46075.0,97.7741,97.9673,97.7017,97.9593,46075.0
2016-06-16 12:10:00,121.71,121.92,121.62,121.9,50171.0,97.9593,98.1283,97.8868,98.1122,50171.0
2016-06-16 12:20:00,121.91,122.2,121.88,122.14,59696.0,98.1202,98.3536,98.0961,98.3053,59696.0
2016-06-16 12:30:00,122.14,122.3,122.12,122.29,68460.0,98.3053,98.4341,98.2892,98.4261,68460.0
2016-06-16 12:40:00,122.29,122.46,122.26,122.32,72602.0,98.4261,98.5629,98.4019,98.4502,72602.0
2016-06-16 12:50:00,122.33,122.34,122.17,122.33,45073.0,98.4583,98.4663,98.3295,98.4583,45073.0
2016-06-16 13:00:00,122.32,122.47,122.27,122.35,46702.0,98.4502,98.571,98.41,98.4744,46702.0
2016-06-16 13:10:00,122.36,122.45,122.25,122.35,36817.0,98.4824,98.5549,98.3939,98.4744,36817.0
2016-06-16 13:20:00,122.35,122.39,122.24,122.26,50239.0,98.4744,98.5066,98.3858,98.4019,50239.0
2016-06-16 13:30:00,122.28,122.44,122.21,122.43,37739.0,98.418,98.5468,98.3617,98.5388,37739.0
2016-06-16 13:40:00,122.44,122.48,122.24,122.3,47385.0,98.5468,98.579,98.3858,98.4341,47385.0
2016-06-16 13:50:00,122.3,122.31,122.16,122.24,47531.0,98.4341,98.4422,98.3214,98.3858,47531.0
2016-06-16 14:00:00,122.23,122.39,122.22,122.24,77204.0,98.3778,98.5066,98.3697,98.3858,77204.0
2016-06-16 14:10:00,122.23,122.47,122.23,122.45,58948.0,98.3778,98.571,98.3778,98.5549,58948.0
2016-06-16 14:20:00,122.44,122.47,122.37,122.46,65202.0,98.5468,98.571,98.4905,98.5629,65202.0
2016-06-16 14:30:00,122.47,122.53,122.3,122.33,56504.0,98.571,98.6192,98.4341,98.4583,56504.0
2016-06-16 14:40:00,122.32,122.45,122.32,122.44,65906.0,98.4502,98.5549,98.4502,98.5468,65906.0
2016-06-16 14:50:00,122.42,122.52,122.36,122.43,57153.0,98.5307,98.6112,98.4824,98.5388,57153.0
2016-06-16 15:00:00,122.43,122.55,122.41,122.52,48509.0,98.5388,98.6353,98.5227,98.6112,48509.0
2016-06-16 15:10:00,122.53,122.63,122.5,122.56,59924.0,98.6192,98.6997,98.5951,98.6434,59924.0
2016-06-16 15:20:00,122.57,122.63,122.49,122.57,54186.0,98.6514,98.6997,98.587,98.6514,54186.0
2016-06-16 15:30:00,122.59,122.61,122.44,122.48,72400.0,98.6675,98.6836,98.5468,98.579,72400.0
2016-06-16 15:40:00,122.48,122.59,122.48,122.52,107070.0,98.579,98.6675,98.579,98.6112,107070.0
2016-06-16 15:50:00,122.53,122.54,122.41,122.49,200839.0,98.6192,98.6273,98.5227,98.587,200839.0
2016-06-17 09:30:00,122.23,122.45,121.85,122.21,1245524.0,98.3778,98.5549,98.0719,98.3617,1245524.0
2016-06-17 09:40:00,122.18,122.22,121.49,121.53,133311.0,98.3375,98.3697,97.7822,97.8144,133311.0
2016-06-17 09:50:00,121.53,121.63,121.42,121.54,140524.0,97.8144,97.8949,97.7258,97.8224,140524.0
2016-06-17 10:00:00,121.54,122.04,121.48,122.0,102051.0,97.8224,98.2249,97.7741,98.1927,102051.0
2016-06-17 10:10:00,122.0,122.14,121.99,122.05,73360.0,98.1927,98.3053,98.1846,98.2329,73360.0
2016-06-17 10:20:00,122.05,122.1,121.95,122.06,89566.0,98.2329,98.2732,98.1524,98.241,89566.0
2016-06-17 10:30:00,122.07,122.07,121.7,121.79,89557.0,98.249,98.249,97.9512,98.0236,89557.0
2016-06-17 10:40:00,121.8,121.95,121.75,121.88,59603.0,98.0317,98.1524,97.9915,98.0961,59603.0
2016-06-17 10:50:00,121.87,121.9,121.76,121.86,80295.0,98.088,98.1122,97.9995,98.08,80295.0
2016-06-17 11:00:00,121.85,122.0,121.84,121.97,85488.0,98.0719,98.1927,98.0639,98.1685,85488.0
2016-06-17 11:10:00,121.98,122.04,121.86,121.9,113648.0,98.1766,98.2249,98.08,98.1122,113648.0
2016-06-17 11:20:00,121.9,122.09,121.86,121.97,106594.0,98.1122,98.2651,98.08,98.1685,106594.0
2016-06-17 11:30:00,121.97,122.18,121.95,122.12,77526.0,98.1685,98.3375,98.1524,98.2892,77526.0
2016-06-17 11:40:00,122.13,122.22,122.09,122.16,64609.0,98.2973,98.3697,98.2651,98.3214,64609.0
2016-06-17 11:50:00,122.17,122.21,122.11,122.17,53472.0,98.3295,98.3617,98.2812,98.3295,53472.0
2016-06-17 12:00:00,122.19,122.54,122.19,122.51,60404.0,98.3456,98.6273,98.3456,98.6031,60404.0
2016-06-17 12:10:00,122.5,122.54,122.41,122.49,64173.0,98.5951,98.6273,98.5227,98.587,64173.0
2016-06-17 12:20:00,122.49,122.54,122.45,122.48,62383.0,98.587,98.6273,98.5549,98.579,62383.0
2016-06-17 12:30:00,122.49,122.52,122.39,122.41,54976.0,98.587,98.6112,98.5066,98.5227,54976.0
2016-06-17 12:40:00,122.4,122.45,122.35,122.4,66000.0,98.5146,98.5549,98.4744,98.5146,66000.0
2016-06-17 12:50:00,122.41,122.5,122.4,122.5,51807.0,98.5227,98.5951,98.5146,98.5951,51807.0
2016-06-17 13:00:00,122.5,122.55,122.39,122.55,57394.0,98.5951,98.6353,98.5066,98.6353,57394.0
2016-06-17 13:10:00,122.56,122.71,122.55,122.63,45676.0,98.6434,98.7641,98.6353,98.6997,45676.0
2016-06-17 13:20:00,122.62,122.67,122.57,122.58,51867.0,98.6917,98.7319,98.6514,98.6595,51867.0
2016-06-17 13:30:00,122.57,122.64,122.5,122.55,57286.0,98.6514,98.7078,98.5951,98.6353,57286.0
2016-06-17 13:40:00,122.55,122.6,122.51,122.52,54813.0,98.6353,98.6756,98.6031,98.6112,54813.0
2016-06-17 13:50:00,122.53,122.56,122.3,122.33,49152.0,98.6192,98.6434,98.4341,98.4583,49152.0
2016-06-17 14:00:00,122.32,122.39,122.2,122.26,60607.0,98.4502,98.5066,98.3536,98.4019,60607.0
2016-06-17 14:10:00,122.27,122.43,122.23,122.37,50016.0,98.41,98.5388,98.3778,98.4905,50016.0
2016-06-17 14:20:00,122.37,122.41,122.3,122.39,45338.0,98.4905,98.5227,98.4341,98.5066,45338.0
2016-06-17 14:30:00,122.37,122.56,122.36,122.55,51848.0,98.4905,98.6434,98.4824,98.6353,51848.0
2016-06-17 14:40:00,122.55,122.6,122.38,122.43,161520.0,98.6353,98.6756,98.4985,98.5388,161520.0
2016-06-17 14:50:00,122.43,122.51,122.4,122.48,58229.0,98.5388,98.6031,98.5146,98.579,58229.0
2016-06-17 15:00:00,122.48,122.49,122.41,122.43,62894.0,98.579,98.587,98.5227,98.5388,62894.0
2016-06-17 15:10:00,122.44,122.47,122.33,122.39,72031.0,98.5468,98.571,98.4583,98.5066,72031.0
2016-06-17 15:20:00,122.4,122.42,122.29,122.29,92270.0,98.5146,98.5307,98.4261,98.4261,92270.0
2016-06-17 15:30:00,122.29,122.44,122.26,122.36,111184.0,98.4261,98.5468,98.4019,98.4824,111184.0
2016-06-17 15:40:00,122.36,122.51,122.33,122.46,194159.0,98.4824,98.6031,98.4583,98.5629,194159.0
2016-06-17 15:50:00,122.45,122.46,122.28,122.28,334854.0,98.5549,98.5629,98.418,98.418,334854.0
2016-06-20 09:30:00,123.32,123.87,123.27,123.86,227439.0,99.2551,99.6978,99.2148,99.6897,227439.0
2016-06-20 09:40:00,123.84,124.04,123.75,123.82,107627.0,99.6736,99.8346,99.6012,99.6575,107627.0
2016-06-20 09:50:00,123.8,124.08,123.74,124.04,102297.0,99.6414,99.8668,99.5931,99.8346,102297.0
2016-06-20 10:00:00,124.06,124.08,123.8,123.81,128115.0,99.8507,99.8668,99.6414,99.6495,128115.0
2016-06-20 10:10:00,123.8,123.85,123.66,123.8,104993.0,99.6414,99.6817,99.5287,99.6414,104993.0
2016-06-20 10:20:00,123.81,123.91,123.68,123.71,67399.0,99.6495,99.7299,99.5448,99.569,67399.0
2016-06-20 10:30:00,123.7,123.72,123.61,123.61,83690.0,99.5609,99.577,99.4885,99.4885,83690.0
2016-06-20 10:40:00,123.62,123.71,123.57,123.66,66713.0,99.4965,99.569,99.4563,99.5287,66713.0
2016-06-20 10:50:00,123.65,123.84,123.64,123.73,67423.0,99.5207,99.6736,99.5126,99.5851,67423.0
2016-06-20 11:00:00,123.72,123.93,123.7,123.92,69746.0,99.577,99.746,99.5609,99.738,69746.0
2016-06-20 11:10:00,123.92,123.94,123.82,123.91,61378.0,99.738,99.7541,99.6575,99.7299,61378.0
2016-06-20 11:20:00,123.91,123.97,123.86,123.91,62957.0,99.7299,99.7782,99.6897,99.7299,62957.0
2016-06-20 11:30:00,123.91,123.99,123.88,123.94,75655.0,99.7299,99.7943,99.7058,99.7541,75655.0
2016-06-20 11:40:00,123.94,123.99,123.85,123.87,60746.0,99.7541,99.7943,99.6817,99.6978,60746.0
2016-06-20 11:50:00,123.87,123.91,123.77,123.79,56226.0,99.6978,99.7299,99.6173,99.6334,56226.0
2016-06-20 12:00:00,123.79,123.79,123.62,123.62,60695.0,99.6334,99.6334,99.4965,99.4965,60695.0
2016-06-20 12:10:00,123.62,123.71,123.51,123.56,66091.0,99.4965,99.569,99.408,99.4482,66091.0
2016-06-20 12:20:00,123.56,123.64,123.55,123.62,36329.0,99.4482,99.5126,99.4402,99.4965,36329.0
2016-06-20 12:30:00,123.62,123.69,123.6,123.63,42448.0,99.4965,99.5529,99.4804,99.5046,42448.0
2016-06-20 12:40:00,123.63,123.68,123.58,123.67,36163.0,99.5046,99.5448,99.4643,99.5368,36163.0
2016-06-20 12:50:00,123.67,123.8,123.67,123.77,36733.0,99.5368,99.6414,99.5368,99.6173,36733.0
2016-06-20 13:00:00,123.77,123.82,123.75,123.78,42658.0,99.6173,99.6575,99.6012,99.6253,42658.0
2016-06-20 13:10:00,123.78,123.79,123.52,123.63,50253.0,99.6253,99.6334,99.4161,99.5046,50253.0
2016-06-20 13:20:00,123.63,123.64,123.47,123.52,48200.0,99.5046,99.5126,99.3758,99.4161,48200.0
2016-06-20 13:30:00,123.53,123.57,123.47,123.54,39835.0,99.4241,99.4563,99.3758,99.4321,39835.0
2016-06-20 13:40:00,123.54,123.67,123.53,123.66,40514.0,99.4321,99.5368,99.4241,99.5287,40514.0
2016-06-20 13:50:00,123.66,123.67,123.57,123.62,34525.0,99.5287,99.5368,99.4563,99.4965,34525.0
2016-06-20 14:00:00,123.62,123.66,123.57,123.62,48378.0,99.4965,99.5287,99.4563,99.4965,48378.0
2016-06-20 14:10:00,123.61,123.67,123.56,123.61,58414.0,99.4885,99.5368,99.4482,99.4885,58414.0
2016-06-20 14:20:00,123.61,123.64,123.51,123.53,47118.0,99.4885,99.5126,99.408,99.4241,47118.0
2016-06-20 14:30:00,123.53,123.54,123.42,123.47,43896.0,99.4241,99.4321,99.3356,99.3758,43896.0
2016-06-20 14:40:00,123.48,123.66,123.45,123.64,72617.0,99.3839,99.5287,99.3597,99.5126,72617.0
2016-06-20 14:50:00,123.64,123.67,123.55,123.6,61220.0,99.5126,99.5368,99.4402,99.4804,61220.0
2016-06-20 15:00:00,123.61,123.7,123.57,123.57,123820.0,99.4885,99.5609,99.4563,99.4563,123820.0
2016-06-20 15:10:00,123.57,123.57,123.42,123.49,82073.0,99.4563,99.4563,99.3356,99.3919,82073.0
2016-06-20 15:20:00,123.48,123.51,123.38,123.42,132394.0,99.3839,99.408,99.3034,99.3356,132394.0
2016-06-20 15:30:00,123.42,123.64,123.42,123.63,180214.0,99.3356,99.5126,99.3356,99.5046,180214.0
2016-06-20 15:40:00,123.63,123.78,123.62,123.64,246118.0,99.5046,99.6253,99.4965,99.5126,246118.0
2016-06-20 15:50:00,123.63,123.64,123.46,123.47,416409.0,99.5046,99.5126,99.3678,99.3758,416409.0
2016-06-21 09:30:00,123.92,124.0,122.6,122.95,232226.0,99.738,99.8024,98.6756,98.9573,232226.0
2016-06-21 09:40:00,122.95,123.24,122.81,123.18,130814.0,98.9573,99.1907,98.8446,99.1424,130814.0
2016-06-21 09:50:00,123.17,123.21,122.66,122.66,126584.0,99.1344,99.1665,98.7239,98.7239,126584.0
2016-06-21 10:00:00,122.66,122.97,122.62,122.64,286000.0,98.7239,98.9734,98.6917,98.7078,286000.0
2016-06-21 10:10:00,122.65,122.7,122.4,122.47,145596.0,98.7158,98.7561,98.5146,98.571,145596.0
2016-06-21 10:20:00,122.47,122.6,122.31,122.49,206983.0,98.571,98.6756,98.4422,98.587,206983.0
2016-06-21 10:30:00,122.5,122.7,122.4,122.46,155413.0,98.5951,98.7561,98.5146,98.5629,155413.0
2016-06-21 10:40:00,122.46,122.59,122.46,122.5,111550.0,98.5629,98.6675,98.5629,98.5951,111550.0
2016-06-21 10:50:00,122.48,122.59,122.41,122.59,110395.0,98.579,98.6675,98.5227,98.6675,110395.0
2016-06-21 11:00:00,122.59,122.7,122.57,122.65,126137.0,98.6675,98.7561,98.6514,98.7158,126137.0
2016-06-21 11:10:00,122.66,122.72,122.61,122.66,125589.0,98.7239,98.7722,98.6836,98.7239,125589.0
2016-06-21 11:20:00,122.67,122.68,122.48,122.52,90528.0,98.7319,98.74,98.579,98.6112,90528.0
2016-06-21 11:30:00,122.53,122.66,122.48,122.53,74514.0,98.6192,98.7239,98.579,98.6192,74514.0
2016-06-21 11:40:00,122.53,122.59,122.43,122.49,74757.0,98.6192,98.6675,98.5388,98.587,74757.0
2016-06-21 11:50:00,122.48,122.64,122.48,122.6,64566.0,98.579,98.7078,98.579,98.6756,64566.0
2016-06-21 12:00:00,122.6,122.76,122.59,122.73,65621.0,98.6756,98.8044,98.6675,98.7802,65621.0
2016-06-21 12:10:00,122.72,122.78,122.68,122.72,51930.0,98.7722,98.8205,98.74,98.7722,51930.0
2016-06-21 12:20:00,122.73,122.79,122.7,122.77,81919.0,98.7802,98.8285,98.7561,98.8124,81919.0
2016-06-21 12:30:00,122.77,122.87,122.73,122.85,64069.0,98.8124,98.8929,98.7802,98.8768,64069.0
2016-06-21 12:40:00,122.85,122.86,122.64,122.66,50706.0,98.8768,98.8848,98.7078,98.7239,50706.0
2016-06-21 12:50:00,122.66,122.68,122.58,122.61,51212.0,98.7239,98.74,98.6595,98.6836,51212.0
2016-06-21 13:00:00,122.61,122.67,122.59,122.63,47919.0,98.6836,98.7319,98.6675,98.6997,47919.0
2016-06-21 13:10:00,122.63,122.65,122.52,122.62,43455.0,98.6997,98.7158,98.6112,98.6917,43455.0
2016-06-21 13:20:00,122.62,122.66,122.55,122.6,57059.0,98.6917,98.7239,98.6353,98.6756,57059.0
2016-06-21 13:30:00,122.6,122.69,122.53,122.58,49789.0,98.6756,98.748,98.6192,98.6595,49789.0
2016-06-21 13:40:00,122.58,122.64,122.56,122.59,41804.0,98.6595,98.7078,98.6434,98.6675,41804.0
2016-06-21 13:50:00,122.59,122.71,122.55,122.67,78265.0,98.6675,98.7641,98.6353,98.7319,78265.0
2016-06-21 14:00:00,122.66,122.68,122.57,122.66,60619.0,98.7239,98.74,98.6514,98.7239,60619.0
2016-06-21 14:10:00,122.66,122.73,122.59,122.62,82830.0,98.7239,98.7802,98.6675,98.6917,82830.0
2016-06-21 14:20:00,122.62,122.69,122.6,122.62,44994.0,98.6917,98.748,98.6756,98.6917,44994.0
2016-06-21 14:30:00,122.62,122.81,122.59,122.7,95566.0,98.6917,98.8446,98.6675,98.7561,95566.0
2016-06-21 14:40:00,122.7,122.7,122.6,122.64,50204.0,98.7561,98.7561,98.6756,98.7078,50204.0
2016-06-21 14:50:00,122.63,122.76,122.63,122.65,47430.0,98.6997,98.8044,98.6997,98.7158,47430.0
2016-06-21 15:00:00,122.66,122.77,122.63,122.77,68438.0,98.7239,98.8124,98.6997,98.8124,68438.0
2016-06-21 15:10:00,122.77,122.86,122.77,122.83,57868.0,98.8124,98.8848,98.8124,98.8607,57868.0
2016-06-21 15:20:00,122.84,122.94,122.82,122.91,58443.0,98.8687,98.9492,98.8527,98.9251,58443.0
2016-06-21 15:30:00,122.9,122.91,122.75,122.75,71048.0,98.917,98.9251,98.7963,98.7963,71048.0
2016-06-21 15:40:00,122.77,122.77,122.56,122.67,109022.0,98.8124,98.8124,98.6434,98.7319,109022.0
2016-06-21 15:50:00,122.66,122.68,122.56,122.61,251316.0,98.7239,98.74,98.6434,98.6836,251316.0
2016-06-22 09:30:00,121.31,121.45,120.05,120.61,625922.0,97.6373,97.75,96.6232,97.0739,625922.0
2016-06-22 09:40:00,120.61,120.89,120.39,120.78,252499.0,97.0739,97.2993,96.8968,97.2107,252499.0
2016-06-22 09:50:00,120.76,120.96,120.73,120.93,150219.0,97.1946,97.3556,97.1705,97.3315,150219.0
2016-06-22 10:00:00,120.93,121.14,120.72,121.08,191374.0,97.3315,97.5005,97.1624,97.4522,191374.0
2016-06-22 10:10:00,121.08,121.23,120.96,121.23,115655.0,97.4522,97.5729,97.3556,97.5729,115655.0
2016-06-22 10:20:00,121.23,121.27,121.16,121.26,96678.0,97.5729,97.6051,97.5166,97.5971,96678.0
2016-06-22 10:30:00,121.26,121.32,120.88,121.04,154921.0,97.5971,97.6454,97.2912,97.42,154921.0
2016-06-22 10:40:00,121.04,121.13,120.84,120.84,143639.0,97.42,97.4924,97.259,97.259,143639.0
2016-06-22 10:50:00,120.85,120.9,120.59,120.63,143705.0,97.2671,97.3073,97.0578,97.09,143705.0
2016-06-22 11:00:00,120.62,120.64,120.52,120.58,136412.0,97.082,97.0981,97.0015,97.0498,136412.0
2016-06-22 11:10:00,120.58,120.66,120.48,120.58,156290.0,97.0498,97.1142,96.9693,97.0498,156290.0
2016-06-22 11:20:00,120.57,120.66,120.56,120.65,144579.0,97.0417,97.1142,97.0337,97.1061,144579.0
2016-06-22 11:30:00,120.64,120.64,120.39,120.56,140946.0,97.0981,97.0981,96.8968,97.0337,140946.0
2016-06-22 11:40:00,120.57,120.64,120.51,120.51,109804.0,97.0417,97.0981,96.9934,96.9934,109804.0
2016-06-22 11:50:00,120.51,120.56,120.39,120.43,123949.0,96.9934,97.0337,96.8968,96.929,123949.0
2016-06-22 12:00:00,120.43,120.54,120.41,120.47,122774.0,96.929,97.0176,96.9129,96.9612,122774.0
2016-06-22 12:10:00,120.47,120.53,120.41,120.5,76648.0,96.9612,97.0095,96.9129,96.9854,76648.0
2016-06-22 12:20:00,120.5,120.54,120.34,120.4,100242.0,96.9854,97.0176,96.8566,96.9049,100242.0
2016-06-22 12:30:00,120.41,120.45,120.34,120.39,136559.0,96.9129,96.9451,96.8566,96.8968,136559.0
2016-06-22 12:40:00,120.39,120.5,120.37,120.37,66330.0,96.8968,96.9854,96.8807,96.8807,66330.0
2016-06-22 12:50:00,120.38,120.53,120.36,120.47,123406.0,96.8888,97.0095,96.8727,96.9612,123406.0
2016-06-22 13:00:00,120.47,120.53,120.34,120.37,130514.0,96.9612,97.0095,96.8566,96.8807,130514.0
2016-06-22 13:10:00,120.37,120.44,120.16,120.21,159125.0,96.8807,96.9371,96.7117,96.752,159125.0
2016-06-22 13:20:00,120.2,120.35,120.19,120.26,105348.0,96.7439,96.8647,96.7359,96.7922,105348.0
2016-06-22 13:30:00,120.25,120.42,120.22,120.38,97815.0,96.7842,96.921,96.76,96.8888,97815.0
2016-06-22 13:40:00,120.39,120.58,120.39,120.55,87207.0,96.8968,97.0498,96.8968,97.0256,87207.0
2016-06-22 13:50:00,120.55,120.65,120.54,120.55,119843.0,97.0256,97.1061,97.0176,97.0256,119843.0
2016-06-22 14:00:00,120.55,120.67,120.52,120.64,152335.0,97.0256,97.1222,97.0015,97.0981,152335.0
2016-06-22 14:10:00,120.65,120.74,120.62,120.62,93851.0,97.1061,97.1785,97.082,97.082,93851.0
2016-06-22 14:20:00,120.62,120.79,120.6,120.76,92236.0,97.082,97.2188,97.0659,97.1946,92236.0
2016-06-22 14:30:00,120.76,120.79,120.48,120.48,67647.0,97.1946,97.2188,96.9693,96.9693,67647.0
2016-06-22 14:40:00,120.48,120.53,120.43,120.5,117146.0,96.9693,97.0095,96.929,96.9854,117146.0
2016-06-22 14:50:00,120.5,120.53,120.44,120.49,79990.0,96.9854,97.0095,96.9371,96.9773,79990.0
2016-06-22 15:00:00,120.49,120.65,120.47,120.57,99742.0,96.9773,97.1061,96.9612,97.0417,99742.0
2016-06-22 15:10:00,120.57,120.61,120.52,120.59,117386.0,97.0417,97.0739,97.0015,97.0578,117386.0
2016-06-22 15:20:00,120.57,120.63,120.48,120.61,130616.0,97.0417,97.09,96.9693,97.0739,130616.0
2016-06-22 15:30:00,120.6,120.61,120.49,120.58,121627.0,97.0659,97.0739,96.9773,97.0498,121627.0
2016-06-22 15:40:00,120.58,120.69,120.52,120.63,222694.0,97.0498,97.1383,97.0015,97.09,222694.0
2016-06-22 15:50:00,120.62,120.63,120.51,120.61,285953.0,97.082,97.09,96.9934,97.0739,285953.0
2016-06-23 09:30:00,121.48,121.75,120.93,121.2,224296.0,97.7741,97.9915,97.3315,97.5488,224296.0
2016-06-23 09:40:00,121.18,121.68,121.14,121.55,126668.0,97.5327,97.9351,97.5005,97.8305,126668.0
2016-06-23 09:50:00,121.55,121.59,121.23,121.25,86391.0,97.8305,97.8627,97.5729,97.589,86391.0
2016-06-23 10:00:00,121.28,121.47,121.23,121.26,101656.0,97.6132,97.7661,97.5729,97.5971,101656.0
2016-06-23 10:10:00,121.25,121.33,121.07,121.09,93780.0,97.589,97.6534,97.4441,97.4602,93780.0
2016-06-23 10:20:00,121.08,121.13,120.92,120.94,74068.0,97.4522,97.4924,97.3234,97.3395,74068.0
2016-06-23 10:30:00,120.93,120.98,120.89,120.89,86375.0,97.3315,97.3717,97.2993,97.2993,86375.0
2016-06-23 10:40:00,120.89,120.92,120.76,120.9,78543.0,97.2993,97.3234,97.1946,97.3073,78543.0
2016-06-23 10:50:00,120.89,120.94,120.79,120.91,53003.0,97.2993,97.3395,97.2188,97.3154,53003.0
2016-06-23 11:00:00,120.91,121.1,120.91,121.1,61933.0,97.3154,97.4683,97.3154,97.4683,61933.0
2016-06-23 11:10:00,121.09,121.16,121.03,121.03,51561.0,97.4602,97.5166,97.412,97.412,51561.0
2016-06-23 11:20:00,121.04,121.2,121.0,121.19,54979.0,97.42,97.5488,97.3878,97.5407,54979.0
2016-06-23 11:30:00,121.2,121.23,121.07,121.11,63998.0,97.5488,97.5729,97.4441,97.4763,63998.0
2016-06-23 11:40:00,121.11,121.15,121.02,121.02,43120.0,97.4763,97.5085,97.4039,97.4039,43120.0
2016-06-23 11:50:00,121.04,121.15,121.02,121.11,47668.0,97.42,97.5085,97.4039,97.4763,47668.0
2016-06-23 12:00:00,121.13,121.19,121.04,121.11,62241.0,97.4924,97.5407,97.42,97.4763,62241.0
2016-06-23 12:10:00,121.11,121.12,120.97,121.0,31256.0,97.4763,97.4844,97.3637,97.3878,31256.0
2016-06-23 12:20:00,121.0,121.01,120.87,120.9,72252.0,97.3878,97.3959,97.2832,97.3073,72252.0
2016-06-23 12:30:00,120.9,120.99,120.87,120.87,51132.0,97.3073,97.3798,97.2832,97.2832,51132.0
2016-06-23 12:40:00,120.88,120.94,120.84,120.89,50649.0,97.2912,97.3395,97.259,97.2993,50649.0
2016-06-23 12:50:00,120.9,120.95,120.84,120.87,42810.0,97.3073,97.3476,97.259,97.2832,42810.0
2016-06-23 13:00:00,120.87,120.87,120.7,120.74,81761.0,97.2832,97.2832,97.1464,97.1785,81761.0
2016-06-23 13:10:00,120.73,120.83,120.73,120.83,68531.0,97.1705,97.251,97.1705,97.251,68531.0
2016-06-23 13:20:00,120.81,120.91,120.8,120.9,49317.0,97.2349,97.3154,97.2268,97.3073,49317.0
2016-06-23 13:30:00,120.91,120.99,120.9,120.95,55996.0,97.3154,97.3798,97.3073,97.3476,55996.0
2016-06-23 13:40:00,120.95,120.95,120.84,120.85,44410.0,97.3476,97.3476,97.259,97.2671,44410.0
2016-06-23 13:50:00,120.85,120.88,120.8,120.82,53144.0,97.2671,97.2912,97.2268,97.2429,53144.0
2016-06-23 14:00:00,120.82,120.84,120.73,120.79,77755.0,97.2429,97.259,97.1705,97.2188,77755.0
2016-06-23 14:10:00,120.79,120.83,120.71,120.73,57426.0,97.2188,97.251,97.1544,97.1705,57426.0
2016-06-23 14:20:00,120.73,120.76,120.64,120.66,88460.0,97.1705,97.1946,97.0981,97.1142,88460.0
2016-06-23 14:30:00,120.66,120.8,120.66,120.79,73400.0,97.1142,97.2268,97.1142,97.2188,73400.0
2016-06-23 14:40:00,120.78,120.81,120.74,120.76,76258.0,97.2107,97.2349,97.1785,97.1946,76258.0
2016-06-23 14:50:00,120.77,120.87,120.75,120.86,110623.0,97.2027,97.2832,97.1866,97.2751,110623.0
2016-06-23 15:00:00,120.87,120.96,120.83,120.93,90994.0,97.2832,97.3556,97.251,97.3315,90994.0
2016-06-23 15:10:00,120.93,120.96,120.85,120.85,72399.0,97.3315,97.3556,97.2671,97.2671,72399.0
2016-06-23 15:20:00,120.86,120.88,120.76,120.78,78354.0,97.2751,97.2912,97.1946,97.2107,78354.0
2016-06-23 15:30:00,120.79,120.92,120.77,120.87,109543.0,97.2188,97.3234,97.2027,97.2832,109543.0
2016-06-23 15:40:00,120.87,121.12,120.85,121.05,149502.0,97.2832,97.4844,97.2671,97.4281,149502.0
2016-06-23 15:50:00,121.07,121.17,121.04,121.15,264299.0,97.4441,97.5246,97.42,97.5085,264299.0
2016-06-24 09:30:00,118.76,119.89,118.29,119.3,552291.0,95.5849,96.4944,95.2066,96.0196,552291.0
2016-06-24 09:40:00,119.29,119.96,119.1,119.93,201807.0,96.0115,96.5508,95.8586,96.5266,201807.0
2016-06-24 09:50:00,119.9,120.54,119.71,120.47,204138.0,96.5025,97.0176,96.3495,96.9612,204138.0
2016-06-24 10:00:00,120.46,120.87,120.39,120.8,302098.0,96.9532,97.2832,96.8968,97.2268,302098.0
2016-06-24 10:10:00,120.84,120.96,120.55,120.68,121508.0,97.259,97.3556,97.0256,97.1303,121508.0
2016-06-24 10:20:00,120.65,120.81,120.48,120.7,166296.0,97.1061,97.2349,96.9693,97.1464,166296.0
2016-06-24 10:30:00,120.7,120.96,120.55,120.96,93157.0,97.1464,97.3556,97.0256,97.3556,93157.0
2016-06-24 10:40:00,120.96,120.96,120.65,120.8,101676.0,97.3556,97.3556,97.1061,97.2268,101676.0
2016-06-24 10:50:00,120.8,121.11,120.78,120.78,132029.0,97.2268,97.4763,97.2107,97.2107,132029.0
2016-06-24 11:00:00,120.8,120.82,120.33,120.46,154638.0,97.2268,97.2429,96.8486,96.9532,154638.0
2016-06-24 11:10:00,120.43,120.49,120.16,120.22,157825.0,96.929,96.9773,96.7117,96.76,157825.0
2016-06-24 11:20:00,120.23,120.24,119.91,120.01,121977.0,96.7681,96.7761,96.5105,96.591,121977.0
2016-06-24 11:30:00,120.02,120.06,119.73,119.8,132169.0,96.599,96.6312,96.3656,96.422,132169.0
2016-06-24 11:40:00,119.8,119.84,119.57,119.64,264861.0,96.422,96.4542,96.2369,96.2932,264861.0
2016-06-24 11:50:00,119.66,119.74,119.55,119.74,149315.0,96.3093,96.3737,96.2208,96.3737,149315.0
2016-06-24 12:00:00,119.74,119.88,119.67,119.67,56450.0,96.3737,96.4864,96.3173,96.3173,56450.0
2016-06-24 12:10:00,119.69,119.81,119.57,119.75,70895.0,96.3334,96.43,96.2369,96.3817,70895.0
2016-06-24 12:20:00,119.75,120.07,119.75,120.01,61704.0,96.3817,96.6393,96.3817,96.591,61704.0
2016-06-24 12:30:00,120.0,120.07,119.77,119.77,67205.0,96.583,96.6393,96.3978,96.3978,67205.0
2016-06-24 12:40:00,119.79,119.8,119.44,119.53,127059.0,96.4139,96.422,96.1322,96.2047,127059.0
2016-06-24 12:50:00,119.53,119.74,119.49,119.59,59511.0,96.2047,96.3737,96.1725,96.253,59511.0
2016-06-24 13:00:00,119.61,119.79,119.59,119.68,61936.0,96.2691,96.4139,96.253,96.3254,61936.0
2016-06-24 13:10:00,119.7,119.85,119.61,119.79,50373.0,96.3415,96.4622,96.2691,96.4139,50373.0
2016-06-24 13:20:00,119.81,119.87,119.77,119.82,45568.0,96.43,96.4783,96.3978,96.4381,45568.0
2016-06-24 13:30:00,119.83,120.05,119.79,120.01,51792.0,96.4461,96.6232,96.4139,96.591,51792.0
2016-06-24 13:40:00,120.0,120.02,119.88,119.96,42693.0,96.583,96.599,96.4864,96.5508,42693.0
2016-06-24 13:50:00,119.96,119.97,119.8,119.87,101257.0,96.5508,96.5588,96.422,96.4783,101257.0
2016-06-24 14:00:00,119.87,119.98,119.76,119.81,79551.0,96.4783,96.5669,96.3898,96.43,79551.0
2016-06-24 14:10:00,119.82,119.86,119.69,119.76,70309.0,96.4381,96.4703,96.3334,96.3898,70309.0
2016-06-24 14:20:00,119.76,119.76,119.51,119.58,71210.0,96.3898,96.3898,96.1886,96.2449,71210.0
2016-06-24 14:30:00,119.58,119.58,119.28,119.53,95725.0,96.2449,96.2449,96.0035,96.2047,95725.0
2016-06-24 14:40:00,119.5,119.62,119.37,119.52,60388.0,96.1805,96.2771,96.0759,96.1966,60388.0
2016-06-24 14:50:00,119.51,119.83,119.46,119.72,64657.0,96.1886,96.4461,96.1483,96.3576,64657.0
2016-06-24 15:00:00,119.72,119.83,119.61,119.64,74517.0,96.3576,96.4461,96.2691,96.2932,74517.0
2016-06-24 15:10:00,119.62,119.62,119.17,119.21,119834.0,96.2771,96.2771,95.9149,95.9471,119834.0
2016-06-24 15:20:00,119.23,119.52,119.2,119.48,99315.0,95.9632,96.1966,95.9391,96.1644,99315.0
2016-06-24 15:30:00,119.46,119.79,119.42,119.55,292145.0,96.1483,96.4139,96.1161,96.2208,292145.0
2016-06-24 15:40:00,119.55,119.99,119.52,119.89,267321.0,96.2208,96.5749,96.1966,96.4944,267321.0
2016-06-24 15:50:00,119.89,120.14,119.41,119.45,453929.0,96.4944,96.6956,96.1081,96.1403,453929.0
2016-06-27 09:30:00,117.94,118.16,116.8,117.32,693695.0,94.9249,95.102,94.0074,94.4259,693695.0
2016-06-27 09:40:00,117.33,117.8,117.18,117.58,277021.0,94.434,94.8123,94.3133,94.6352,277021.0
2016-06-27 09:50:00,117.58,117.79,116.53,117.67,254972.0,94.6352,94.8042,93.7901,94.7076,254972.0
2016-06-27 10:00:00,117.66,117.66,117.42,117.62,197922.0,94.6996,94.6996,94.5064,94.6674,197922.0
2016-06-27 10:10:00,117.63,117.67,117.47,117.55,225689.0,94.6754,94.7076,94.5467,94.611,225689.0
2016-06-27 10:20:00,117.55,117.61,117.28,117.29,140879.0,94.611,94.6593,94.3937,94.4018,140879.0
2016-06-27 10:30:00,117.29,117.43,117.22,117.28,195340.0,94.4018,94.5145,94.3454,94.3937,195340.0
2016-06-27 10:40:00,117.29,117.47,117.1,117.13,248560.0,94.4018,94.5467,94.2489,94.273,248560.0
2016-06-27 10:50:00,117.13,117.3,117.01,117.08,210285.0,94.273,94.4098,94.1764,94.2328,210285.0
2016-06-27 11:00:00,117.07,117.1,116.53,116.54,643444.0,94.2247,94.2489,93.7901,93.7981,643444.0
2016-06-27 11:10:00,116.53,116.69,116.3,116.49,341828.0,93.7901,93.9189,93.605,93.7579,341828.0
2016-06-27 11:20:00,116.48,116.82,116.36,116.76,286528.0,93.7499,94.0235,93.6533,93.9752,286528.0
2016-06-27 11:30:00,116.77,116.93,116.72,116.79,206035.0,93.9833,94.112,93.943,93.9994,206035.0
2016-06-27 11:40:00,116.78,116.96,116.73,116.9,164396.0,93.9913,94.1362,93.9511,94.0879,164396.0
2016-06-27 11:50:00,116.89,117.02,116.78,116.96,120858.0,94.0798,94.1845,93.9913,94.1362,120858.0
2016-06-27 12:00:00,116.93,116.96,116.82,116.9,238572.0,94.112,94.1362,94.0235,94.0879,238572.0
2016-06-27 12:10:00,116.89,117.09,116.87,116.96,118644.0,94.0798,94.2408,94.0637,94.1362,118644.0
2016-06-27 12:20:00,116.97,117.09,116.89,116.99,147340.0,94.1442,94.2408,94.0798,94.1603,147340.0
2016-06-27 12:30:00,117.0,117.03,116.7,116.73,117945.0,94.1684,94.1925,93.9269,93.9511,117945.0
2016-06-27 12:40:00,116.71,116.82,116.52,116.63,94870.0,93.935,94.0235,93.782,93.8706,94870.0
2016-06-27 12:50:00,116.62,116.84,116.58,116.81,91537.0,93.8625,94.0396,93.8303,94.0155,91537.0
2016-06-27 13:00:00,116.83,116.96,116.81,116.84,106322.0,94.0316,94.1362,94.0155,94.0396,106322.0
2016-06-27 13:10:00,116.82,117.04,116.82,116.98,134841.0,94.0235,94.2006,94.0235,94.1523,134841.0
2016-06-27 13:20:00,116.98,117.05,116.89,116.93,109835.0,94.1523,94.2086,94.0798,94.112,109835.0
2016-06-27 13:30:00,116.92,117.02,116.86,116.96,85120.0,94.104,94.1845,94.0557,94.1362,85120.0
2016-06-27 13:40:00,116.96,116.97,116.63,116.71,226376.0,94.1362,94.1442,93.8706,93.935,226376.0
2016-06-27 13:50:00,116.7,116.75,116.55,116.66,144244.0,93.9269,93.9672,93.8062,93.8947,144244.0
2016-06-27 14:00:00,116.66,116.82,116.52,116.56,130121.0,93.8947,94.0235,93.782,93.8142,130121.0
2016-06-27 14:10:00,116.56,116.63,116.36,116.4,199319.0,93.8142,93.8706,93.6533,93.6855,199319.0
2016-06-27 14:20:00,116.41,116.63,116.4,116.55,154935.0,93.6935,93.8706,93.6855,93.8062,154935.0
2016-06-27 14:30:00,116.55,116.76,116.51,116.69,109591.0,93.8062,93.9752,93.774,93.9189,109591.0
2016-06-27 14:40:00,116.69,116.78,116.42,116.43,106023.0,93.9189,93.9913,93.7016,93.7096,106023.0
2016-06-27 14:50:00,116.43,116.48,116.25,116.35,168401.0,93.7096,93.7499,93.5647,93.6452,168401.0
2016-06-27 15:00:00,116.36,116.55,116.35,116.41,138199.0,93.6533,93.8062,93.6452,93.6935,138199.0
2016-06-27 15:10:00,116.4,116.5,116.24,116.26,200113.0,93.6855,93.7659,93.5567,93.5728,200113.0
2016-06-27 15:20:00,116.25,116.4,116.08,116.32,265259.0,93.5647,93.6855,93.4279,93.6211,265259.0
2016-06-27 15:30:00,116.31,116.63,116.23,116.61,235407.0,93.613,93.8706,93.5486,93.8545,235407.0
2016-06-27 15:40:00,116.6,116.63,116.41,116.51,322932.0,93.8464,93.8706,93.6935,93.774,322932.0
2016-06-27 15:50:00,116.5,116.5,116.28,116.32,602209.0,93.7659,93.7659,93.5889,93.6211,602209.0
2016-06-28 09:30:00,117.2,118.27,116.83,118.11,425076.0,94.3293,95.1905,94.0316,95.0618,425076.0
2016-06-28 09:40:00,118.07,118.45,117.99,118.25,210885.0,95.0296,95.3354,94.9652,95.1744,210885.0
2016-06-28 09:50:00,118.25,118.64,118.03,118.35,158809.0,95.1744,95.4883,94.9974,95.2549,158809.0
2016-06-28 10:00:00,118.35,118.43,118.19,118.25,146304.0,95.2549,95.3193,95.1262,95.1744,146304.0
2016-06-28 10:10:00,118.24,118.36,118.16,118.22,161361.0,95.1664,95.263,95.102,95.1503,161361.0
2016-06-28 10:20:00,118.24,118.28,118.01,118.17,129509.0,95.1664,95.1986,94.9813,95.1101,129509.0
2016-06-28 10:30:00,118.18,118.27,118.09,118.19,91907.0,95.1181,95.1905,95.0457,95.1262,91907.0
2016-06-28 10:40:00,118.2,118.32,118.14,118.29,86058.0,95.1342,95.2308,95.0859,95.2066,86058.0
2016-06-28 10:50:00,118.28,118.31,118.01,118.01,84443.0,95.1986,95.2227,94.9813,94.9813,84443.0
2016-06-28 11:00:00,118.01,118.03,117.59,117.62,101757.0,94.9813,94.9974,94.6432,94.6674,101757.0
2016-06-28 11:10:00,117.62,117.75,117.57,117.58,105041.0,94.6674,94.772,94.6271,94.6352,105041.0
2016-06-28 11:20:00,117.58,117.58,117.37,117.42,106740.0,94.6352,94.6352,94.4662,94.5064,106740.0
2016-06-28 11:30:00,117.42,117.67,117.39,117.67,83599.0,94.5064,94.7076,94.4823,94.7076,83599.0
2016-06-28 11:40:00,117.66,117.81,117.65,117.79,82116.0,94.6996,94.8203,94.6915,94.8042,82116.0
2016-06-28 11:50:00,117.79,117.88,117.72,117.76,82112.0,94.8042,94.8767,94.7479,94.7801,82112.0
2016-06-28 12:00:00,117.78,117.96,117.77,117.89,82756.0,94.7962,94.941,94.7881,94.8847,82756.0
2016-06-28 12:10:00,117.9,118.01,117.89,117.96,93966.0,94.8927,94.9813,94.8847,94.941,93966.0
2016-06-28 12:20:00,117.96,118.0,117.89,117.91,80597.0,94.941,94.9732,94.8847,94.9008,80597.0
2016-06-28 12:30:00,117.91,118.16,117.9,118.11,113097.0,94.9008,95.102,94.8927,95.0618,113097.0
2016-06-28 12:40:00,118.11,118.19,118.11,118.14,92229.0,95.0618,95.1262,95.0618,95.0859,92229.0
2016-06-28 12:50:00,118.15,118.31,118.14,118.26,94233.0,95.094,95.2227,95.0859,95.1825,94233.0
2016-06-28 13:00:00,118.26,118.31,118.12,118.13,84129.0,95.1825,95.2227,95.0698,95.0779,84129.0
2016-06-28 13:10:00,118.12,118.15,117.98,118.02,76630.0,95.0698,95.094,94.9571,94.9893,76630.0
2016-06-28 13:20:00,118.01,118.03,117.87,117.92,67406.0,94.9813,94.9974,94.8686,94.9088,67406.0
2016-06-28 13:30:00,117.91,118.01,117.85,117.9,78716.0,94.9008,94.9813,94.8525,94.8927,78716.0
2016-06-28 13:40:00,117.9,117.97,117.85,117.89,101917.0,94.8927,94.9491,94.8525,94.8847,101917.0
2016-06-28 13:50:00,117.9,118.06,117.87,118.03,66414.0,94.8927,95.0215,94.8686,94.9974,66414.0
2016-06-28 14:00:00,118.04,118.13,118.01,118.07,89343.0,95.0054,95.0779,94.9813,95.0296,89343.0
2016-06-28 14:10:00,118.07,118.15,118.01,118.14,85110.0,95.0296,95.094,94.9813,95.0859,85110.0
2016-06-28 14:20:00,118.15,118.17,118.03,118.17,74173.0,95.094,95.1101,94.9974,95.1101,74173.0
2016-06-28 14:30:00,118.17,118.32,118.13,118.29,81992.0,95.1101,95.2308,95.0779,95.2066,81992.0
2016-06-28 14:40:00,118.29,118.3,118.22,118.3,68469.0,95.2066,95.2147,95.1503,95.2147,68469.0
2016-06-28 14:50:00,118.29,118.53,118.28,118.36,133653.0,95.2066,95.3998,95.1986,95.263,133653.0
2016-06-28 15:00:00,118.37,118.4,118.29,118.32,85826.0,95.271,95.2952,95.2066,95.2308,85826.0
2016-06-28 15:10:00,118.32,118.45,118.3,118.32,88217.0,95.2308,95.3354,95.2147,95.2308,88217.0
2016-06-28 15:20:00,118.32,118.36,118.14,118.21,94003.0,95.2308,95.263,95.0859,95.1423,94003.0
2016-06-28 15:30:00,118.2,118.43,118.2,118.38,193656.0,95.1342,95.3193,95.1342,95.2791,193656.0
2016-06-28 15:40:00,118.37,118.52,118.37,118.47,196218.0,95.271,95.3918,95.271,95.3515,196218.0
2016-06-28 15:50:00,118.48,118.5,118.33,118.49,308210.0,95.3596,95.3757,95.2388,95.3676,308210.0
2016-06-29 09:30:00,119.16,119.85,119.0,119.79,212773.0,95.9069,96.4622,95.7781,96.4139,212773.0
2016-06-29 09:40:00,119.78,119.96,119.61,119.61,124159.0,96.4059,96.5508,96.2691,96.2691,124159.0
2016-06-29 09:50:00,119.6,119.94,119.6,119.71,145397.0,96.261,96.5347,96.261,96.3495,145397.0
2016-06-29 10:00:00,119.73,119.92,119.64,119.75,125254.0,96.3656,96.5186,96.2932,96.3817,125254.0
2016-06-29 10:10:00,119.74,119.84,119.58,119.58,85496.0,96.3737,96.4542,96.2449,96.2449,85496.0
2016-06-29 10:20:00,119.59,119.64,119.51,119.58,105398.0,96.253,96.2932,96.1886,96.2449,105398.0
2016-06-29 10:30:00,119.58,119.63,119.4,119.46,126249.0,96.2449,96.2852,96.1,96.1483,126249.0
2016-06-29 10:40:00,119.45,119.58,119.34,119.44,85019.0,96.1403,96.2449,96.0517,96.1322,85019.0
2016-06-29 10:50:00,119.43,119.43,119.29,119.32,64786.0,96.1242,96.1242,96.0115,96.0356,64786.0
2016-06-29 11:00:00,119.33,119.38,119.23,119.27,68266.0,96.0437,96.0839,95.9632,95.9954,68266.0
2016-06-29 11:10:00,119.26,119.37,119.19,119.34,91513.0,95.9874,96.0759,95.931,96.0517,91513.0
2016-06-29 11:20:00,119.33,119.47,119.31,119.45,87120.0,96.0437,96.1564,96.0276,96.1403,87120.0
2016-06-29 11:30:00,119.45,119.51,119.39,119.48,94886.0,96.1403,96.1886,96.092,96.1644,94886.0
2016-06-29 11:40:00,119.48,119.51,119.34,119.4,52989.0,96.1644,96.1886,96.0517,96.1,52989.0
2016-06-29 11:50:00,119.41,119.52,119.38,119.46,68538.0,96.1081,96.1966,96.0839,96.1483,68538.0
2016-06-29 12:00:00,119.46,119.55,119.42,119.5,67740.0,96.1483,96.2208,96.1161,96.1805,67740.0
2016-06-29 12:10:00,119.5,119.6,119.5,119.53,55905.0,96.1805,96.261,96.1805,96.2047,55905.0
2016-06-29 12:20:00,119.53,119.58,119.39,119.45,68704.0,96.2047,96.2449,96.092,96.1403,68704.0
2016-06-29 12:30:00,119.44,119.48,119.3,119.46,70141.0,96.1322,96.1644,96.0196,96.1483,70141.0
2016-06-29 12:40:00,119.46,119.47,119.31,119.42,55593.0,96.1483,96.1564,96.0276,96.1161,55593.0
2016-06-29 12:50:00,119.42,119.46,119.37,119.43,49544.0,96.1161,96.1483,96.0759,96.1242,49544.0
2016-06-29 13:00:00,119.43,119.45,119.37,119.4,52900.0,96.1242,96.1403,96.0759,96.1,52900.0
2016-06-29 13:10:00,119.41,119.46,119.38,119.39,93271.0,96.1081,96.1483,96.0839,96.092,93271.0
2016-06-29 13:20:00,119.39,119.48,119.33,119.34,66729.0,96.092,96.1644,96.0437,96.0517,66729.0
2016-06-29 13:30:00,119.34,119.34,119.27,119.33,59841.0,96.0517,96.0517,95.9954,96.0437,59841.0
2016-06-29 13:40:00,119.33,119.34,119.09,119.11,75935.0,96.0437,96.0517,95.8505,95.8666,75935.0
2016-06-29 13:50:00,119.11,119.21,119.08,119.19,71417.0,95.8666,95.9471,95.8425,95.931,71417.0
2016-06-29 14:00:00,119.18,119.31,119.17,119.26,76854.0,95.923,96.0276,95.9149,95.9874,76854.0
2016-06-29 14:10:00,119.26,119.29,119.21,119.27,76041.0,95.9874,96.0115,95.9471,95.9954,76041.0
2016-06-29 14:20:00,119.27,119.39,119.27,119.31,108883.0,95.9954,96.092,95.9954,96.0276,108883.0
2016-06-29 14:30:00,119.32,119.33,119.22,119.25,90077.0,96.0356,96.0437,95.9552,95.9793,90077.0
2016-06-29 14:40:00,119.25,119.32,119.21,119.24,84730.0,95.9793,96.0356,95.9471,95.9713,84730.0
2016-06-29 14:50:00,119.24,119.35,119.22,119.32,85388.0,95.9713,96.0598,95.9552,96.0356,85388.0
2016-06-29 15:00:00,119.32,119.34,119.26,119.29,118439.0,96.0356,96.0517,95.9874,96.0115,118439.0
2016-06-29 15:10:00,119.29,119.48,119.29,119.44,115581.0,96.0115,96.1644,96.0115,96.1322,115581.0
2016-06-29 15:20:00,119.45,119.47,119.37,119.45,111102.0,96.1403,96.1564,96.0759,96.1403,111102.0
2016-06-29 15:30:00,119.45,119.46,119.35,119.36,113983.0,96.1403,96.1483,96.0598,96.0678,113983.0
2016-06-29 15:40:00,119.36,119.38,119.26,119.29,190693.0,96.0678,96.0839,95.9874,96.0115,190693.0
2016-06-29 15:50:00,119.3,119.49,119.27,119.45,250625.0,96.0196,96.1725,95.9954,96.1403,250625.0
2016-06-30 09:30:00,119.68,120.12,119.3,119.72,126860.0,96.3254,96.6795,96.0196,96.3576,126860.0
2016-06-30 09:40:00,119.7,120.22,119.62,120.03,87005.0,96.3415,96.76,96.2771,96.6071,87005.0
2016-06-30 09:50:00,120.01,120.01,119.76,119.91,99522.0,96.591,96.591,96.3898,96.5105,99522.0
2016-06-30 10:00:00,119.91,119.94,119.33,119.65,128611.0,96.5105,96.5347,96.0437,96.3013,128611.0
2016-06-30 10:10:00,119.65,119.83,119.62,119.66,75696.0,96.3013,96.4461,96.2771,96.3093,75696.0
2016-06-30 10:20:00,119.65,119.78,119.5,119.55,71586.0,96.3013,96.4059,96.1805,96.2208,71586.0
2016-06-30 10:30:00,119.54,119.89,119.48,119.89,59203.0,96.2127,96.4944,96.1644,96.4944,59203.0
2016-06-30 10:40:00,119.9,120.02,119.76,119.83,76269.0,96.5025,96.599,96.3898,96.4461,76269.0
2016-06-30 10:50:00,119.83,119.87,119.73,119.86,63221.0,96.4461,96.4783,96.3656,96.4703,63221.0
2016-06-30 11:00:00,119.87,120.03,119.82,119.97,82705.0,96.4783,96.6071,96.4381,96.5588,82705.0
2016-06-30 11:10:00,119.97,120.0,119.8,119.84,86963.0,96.5588,96.583,96.422,96.4542,86963.0
2016-06-30 11:20:00,119.82,119.99,119.71,119.96,68110.0,96.4381,96.5749,96.3495,96.5508,68110.0
2016-06-30 11:30:00,119.97,120.13,119.86,120.07,83280.0,96.5588,96.6876,96.4703,96.6393,83280.0
2016-06-30 11:40:00,120.07,120.07,119.91,119.98,36915.0,96.6393,96.6393,96.5105,96.5669,36915.0
2016-06-30 11:50:00,119.98,119.98,119.85,119.95,49161.0,96.5669,96.5669,96.4622,96.5427,49161.0
2016-06-30 12:00:00,119.98,120.11,119.98,120.06,47463.0,96.5669,96.6715,96.5669,96.6312,47463.0
2016-06-30 12:10:00,120.06,120.3,120.06,120.28,54829.0,96.6312,96.8244,96.6312,96.8083,54829.0
2016-06-30 12:20:00,120.28,120.32,120.1,120.15,109200.0,96.8083,96.8405,96.6634,96.7037,109200.0
2016-06-30 12:30:00,120.16,120.29,120.13,120.22,46082.0,96.7117,96.8164,96.6876,96.76,46082.0
2016-06-30 12:40:00,120.24,120.25,120.07,120.19,33499.0,96.7761,96.7842,96.6393,96.7359,33499.0
2016-06-30 12:50:00,120.19,120.34,120.18,120.22,46642.0,96.7359,96.8566,96.7278,96.76,46642.0
2016-06-30 13:00:00,120.22,120.26,120.17,120.2,35451.0,96.76,96.7922,96.7198,96.7439,35451.0
2016-06-30 13:10:00,120.2,120.24,120.18,120.21,27881.0,96.7439,96.7761,96.7278,96.752,27881.0
2016-06-30 13:20:00,120.2,120.2,120.1,120.16,32783.0,96.7439,96.7439,96.6634,96.7117,32783.0
2016-06-30 13:30:00,120.17,120.19,119.97,120.09,40426.0,96.7198,96.7359,96.5588,96.6554,40426.0
2016-06-30 13:40:00,120.09,120.23,120.08,120.2,32954.0,96.6554,96.7681,96.6473,96.7439,32954.0
2016-06-30 13:50:00,120.19,120.21,120.08,120.2,57337.0,96.7359,96.752,96.6473,96.7439,57337.0
2016-06-30 14:00:00,120.21,120.35,120.18,120.34,68223.0,96.752,96.8647,96.7278,96.8566,68223.0
2016-06-30 14:10:00,120.34,120.4,120.31,120.34,90803.0,96.8566,96.9049,96.8325,96.8566,90803.0
2016-06-30 14:20:00,120.34,120.43,120.26,120.27,102983.0,96.8566,96.929,96.7922,96.8003,102983.0
2016-06-30 14:30:00,120.27,120.33,120.12,120.22,94159.0,96.8003,96.8486,96.6795,96.76,94159.0
2016-06-30 14:40:00,120.22,120.41,120.2,120.37,73843.0,96.76,96.9129,96.7439,96.8807,73843.0
2016-06-30 14:50:00,120.37,120.45,120.33,120.37,84014.0,96.8807,96.9451,96.8486,96.8807,84014.0
2016-06-30 15:00:00,120.37,120.39,120.23,120.25,101071.0,96.8807,96.8968,96.7681,96.7842,101071.0
2016-06-30 15:10:00,120.25,120.31,120.15,120.18,88337.0,96.7842,96.8325,96.7037,96.7278,88337.0
2016-06-30 15:20:00,120.18,120.28,120.13,120.27,105441.0,96.7278,96.8083,96.6876,96.8003,105441.0
2016-06-30 15:30:00,120.27,120.29,120.14,120.16,128568.0,96.8003,96.8164,96.6956,96.7117,128568.0
2016-06-30 15:40:00,120.16,120.18,119.94,119.97,159495.0,96.7117,96.7278,96.5347,96.5588,159495.0
2016-06-30 15:50:00,119.97,120.34,119.96,120.33,366249.0,96.5588,96.8566,96.5508,96.8486,366249.0
2016-07-01 09:30:00,119.72,120.48,119.66,120.39,322954.0,96.3576,96.9693,96.3093,96.8968,322954.0
2016-07-01 09:40:00,120.38,120.79,120.35,120.72,111767.0,96.8888,97.2188,96.8647,97.1624,111767.0
2016-07-01 09:50:00,120.73,120.86,120.64,120.74,63536.0,97.1705,97.2751,97.0981,97.1785,63536.0
2016-07-01 10:00:00,120.74,120.85,120.58,120.61,81692.0,97.1785,97.2671,97.0498,97.0739,81692.0
2016-07-01 10:10:00,120.63,120.69,120.48,120.55,92916.0,97.09,97.1383,96.9693,97.0256,92916.0
2016-07-01 10:20:00,120.53,120.55,120.45,120.5,53519.0,97.0095,97.0256,96.9451,96.9854,53519.0
2016-07-01 10:30:00,120.52,120.66,120.5,120.61,60164.0,97.0015,97.1142,96.9854,97.0739,60164.0
2016-07-01 10:40:00,120.6,120.62,120.35,120.36,50948.0,97.0659,97.082,96.8647,96.8727,50948.0
2016-07-01 10:50:00,120.36,120.62,120.34,120.6,65320.0,96.8727,97.082,96.8566,97.0659,65320.0
2016-07-01 11:00:00,120.59,120.59,120.49,120.54,49371.0,97.0578,97.0578,96.9773,97.0176,49371.0
2016-07-01 11:10:00,120.54,120.69,120.49,120.67,79093.0,97.0176,97.1383,96.9773,97.1222,79093.0
2016-07-01 11:20:00,120.67,120.73,120.57,120.73,62890.0,97.1222,97.1705,97.0417,97.1705,62890.0
2016-07-01 11:30:00,120.73,120.81,120.71,120.75,58833.0,97.1705,97.2349,97.1544,97.1866,58833.0
2016-07-01 11:40:00,120.76,120.79,120.69,120.75,42727.0,97.1946,97.2188,97.1383,97.1866,42727.0
2016-07-01 11:50:00,120.75,120.78,120.67,120.72,36031.0,97.1866,97.2107,97.1222,97.1624,36031.0
2016-07-01 12:00:00,120.72,120.79,120.71,120.74,74457.0,97.1624,97.2188,97.1544,97.1785,74457.0
2016-07-01 12:10:00,120.74,120.77,120.67,120.73,34458.0,97.1785,97.2027,97.1222,97.1705,34458.0
2016-07-01 12:20:00,120.72,120.72,120.56,120.6,16694.0,97.1624,97.1624,97.0337,97.0659,16694.0
2016-07-01 12:30:00,120.61,120.66,120.55,120.58,19913.0,97.0739,97.1142,97.0256,97.0498,19913.0
2016-07-01 12:40:00,120.58,120.66,120.55,120.55,450378.0,97.0498,97.1142,97.0256,97.0256,450378.0
2016-07-01 12:50:00,120.54,120.59,120.52,120.57,27353.0,97.0176,97.0578,97.0015,97.0417,27353.0
2016-07-01 13:00:00,120.58,120.71,120.58,120.7,31728.0,97.0498,97.1544,97.0498,97.1464,31728.0
2016-07-01 13:10:00,120.71,120.73,120.57,120.61,32846.0,97.1544,97.1705,97.0417,97.0739,32846.0
2016-07-01 13:20:00,120.6,120.64,120.43,120.44,28660.0,97.0659,97.0981,96.929,96.9371,28660.0
2016-07-01 13:30:00,120.44,120.53,120.36,120.44,37506.0,96.9371,97.0095,96.8727,96.9371,37506.0
2016-07-01 13:40:00,120.45,120.47,120.41,120.45,28079.0,96.9451,96.9612,96.9129,96.9451,28079.0
2016-07-01 13:50:00,120.44,120.45,120.37,120.38,29075.0,96.9371,96.9451,96.8807,96.8888,29075.0
2016-07-01 14:00:00,120.39,120.43,120.33,120.39,51786.0,96.8968,96.929,96.8486,96.8968,51786.0
2016-07-01 14:10:00,120.39,120.44,120.27,120.31,66803.0,96.8968,96.9371,96.8003,96.8325,66803.0
2016-07-01 14:20:00,120.32,120.33,120.23,120.27,35289.0,96.8405,96.8486,96.7681,96.8003,35289.0
2016-07-01 14:30:00,120.27,120.29,120.2,120.24,31121.0,96.8003,96.8164,96.7439,96.7761,31121.0
2016-07-01 14:40:00,120.24,120.3,120.21,120.27,28384.0,96.7761,96.8244,96.752,96.8003,28384.0
2016-07-01 14:50:00,120.28,120.34,120.22,120.31,33083.0,96.8083,96.8566,96.76,96.8325,33083.0
2016-07-01 15:00:00,120.3,120.44,120.28,120.42,66444.0,96.8244,96.9371,96.8083,96.921,66444.0
2016-07-01 15:10:00,120.43,120.46,120.38,120.4,46801.0,96.929,96.9532,96.8888,96.9049,46801.0
2016-07-01 15:20:00,120.41,120.45,120.38,120.38,56812.0,96.9129,96.9451,96.8888,96.8888,56812.0
2016-07-01 15:30:00,120.38,120.41,120.18,120.26,77639.0,96.8888,96.9129,96.7278,96.7922,77639.0
2016-07-01 15:40:00,120.26,120.39,120.26,120.32,100769.0,96.7922,96.8968,96.7922,96.8405,100769.0
2016-07-01 15:50:00,120.31,120.6,120.31,120.38,210484.0,96.8325,97.0659,96.8325,96.8888,210484.0
2016-07-05 09:30:00,120.12,120.75,120.1,120.71,186600.0,96.6795,97.1866,96.6634,97.1544,186600.0
2016-07-05 09:40:00,120.7,120.8,120.55,120.58,95484.0,97.1464,97.2268,97.0256,97.0498,95484.0
2016-07-05 09:50:00,120.58,120.78,120.44,120.65,123612.0,97.0498,97.2107,96.9371,97.1061,123612.0
2016-07-05 10:00:00,120.64,120.74,120.42,120.47,93462.0,97.0981,97.1785,96.921,96.9612,93462.0
2016-07-05 10:10:00,120.47,120.63,120.32,120.62,67096.0,96.9612,97.09,96.8405,97.082,67096.0
2016-07-05 10:20:00,120.61,120.76,120.57,120.68,57048.0,97.0739,97.1946,97.0417,97.1303,57048.0
2016-07-05 10:30:00,120.66,120.73,120.58,120.69,75358.0,97.1142,97.1705,97.0498,97.1383,75358.0
2016-07-05 10:40:00,120.69,120.76,120.6,120.65,47192.0,97.1383,97.1946,97.0659,97.1061,47192.0
2016-07-05 10:50:00,120.64,120.74,120.61,120.67,55420.0,97.0981,97.1785,97.0739,97.1222,55420.0
2016-07-05 11:00:00,120.68,120.71,120.57,120.62,55197.0,97.1303,97.1544,97.0417,97.082,55197.0
2016-07-05 11:10:00,120.61,120.62,120.41,120.57,60278.0,97.0739,97.082,96.9129,97.0417,60278.0
2016-07-05 11:20:00,120.57,120.64,120.5,120.55,47438.0,97.0417,97.0981,96.9854,97.0256,47438.0
2016-07-05 11:30:00,120.56,120.63,120.52,120.58,33604.0,97.0337,97.09,97.0015,97.0498,33604.0
2016-07-05 11:40:00,120.57,120.59,120.45,120.46,61540.0,97.0417,97.0578,96.9451,96.9532,61540.0
2016-07-05 11:50:00,120.46,120.54,120.41,120.48,43486.0,96.9532,97.0176,96.9129,96.9693,43486.0
2016-07-05 12:00:00,120.5,120.5,120.28,120.29,87696.0,96.9854,96.9854,96.8083,96.8164,87696.0
2016-07-05 12:10:00,120.28,120.34,120.24,120.33,41427.0,96.8083,96.8566,96.7761,96.8486,41427.0
2016-07-05 12:20:00,120.33,120.37,120.26,120.3,70106.0,96.8486,96.8807,96.7922,96.8244,70106.0
2016-07-05 12:30:00,120.3,120.38,120.3,120.35,63147.0,96.8244,96.8888,96.8244,96.8647,63147.0
2016-07-05 12:40:00,120.35,120.43,120.32,120.34,45803.0,96.8647,96.929,96.8405,96.8566,45803.0
2016-07-05 12:50:00,120.32,120.42,120.21,120.39,54913.0,96.8405,96.921,96.752,96.8968,54913.0
2016-07-05 13:00:00,120.4,120.67,120.35,120.64,51471.0,96.9049,97.1222,96.8647,97.0981,51471.0
2016-07-05 13:10:00,120.64,120.72,120.63,120.63,59191.0,97.0981,97.1624,97.09,97.09,59191.0
2016-07-05 13:20:00,120.64,120.7,120.6,120.66,44686.0,97.0981,97.1464,97.0659,97.1142,44686.0
2016-07-05 13:30:00,120.65,120.73,120.55,120.57,45329.0,97.1061,97.1705,97.0256,97.0417,45329.0
2016-07-05 13:40:00,120.56,120.63,120.53,120.63,50632.0,97.0337,97.09,97.0095,97.09,50632.0
2016-07-05 13:50:00,120.63,120.73,120.63,120.69,61804.0,97.09,97.1705,97.09,97.1383,61804.0
2016-07-05 14:00:00,120.68,120.79,120.65,120.72,80740.0,97.1303,97.2188,97.1061,97.1624,80740.0
2016-07-05 14:10:00,120.72,120.78,120.71,120.75,37953.0,97.1624,97.2107,97.1544,97.1866,37953.0
2016-07-05 14:20:00,120.77,120.78,120.65,120.7,29449.0,97.2027,97.2107,97.1061,97.1464,29449.0
2016-07-05 14:30:00,120.7,120.75,120.68,120.68,34611.0,97.1464,97.1866,97.1303,97.1303,34611.0
2016-07-05 14:40:00,120.68,120.71,120.6,120.65,51053.0,97.1303,97.1544,97.0659,97.1061,51053.0
2016-07-05 14:50:00,120.65,120.72,120.57,120.68,47030.0,97.1061,97.1624,97.0417,97.1303,47030.0
2016-07-05 15:00:00,120.69,120.74,120.65,120.69,42601.0,97.1383,97.1785,97.1061,97.1383,42601.0
2016-07-05 15:10:00,120.69,120.72,120.59,120.59,151454.0,97.1383,97.1624,97.0578,97.0578,151454.0
2016-07-05 15:20:00,120.6,120.61,120.43,120.44,90580.0,97.0659,97.0739,96.929,96.9371,90580.0
2016-07-05 15:30:00,120.44,120.57,120.42,120.53,106243.0,96.9371,97.0417,96.921,97.0095,106243.0
2016-07-05 15:40:00,120.53,120.74,120.5,120.72,139974.0,97.0095,97.1785,96.9854,97.1624,139974.0
2016-07-05 15:50:00,120.73,120.79,120.6,120.72,355257.0,97.1705,97.2188,97.0659,97.1624,355257.0
2016-07-06 09:30:00,119.25,119.91,119.0,119.71,478740.0,95.9793,96.5105,95.7781,96.3495,478740.0
2016-07-06 09:40:00,119.67,120.35,119.46,120.08,257304.0,96.3173,96.8647,96.1483,96.6473,257304.0
2016-07-06 09:50:00,120.1,120.35,119.88,120.31,212209.0,96.6634,96.8647,96.4864,96.8325,212209.0
2016-07-06 10:00:00,120.32,120.44,120.15,120.27,205193.0,96.8405,96.9371,96.7037,96.8003,205193.0
2016-07-06 10:10:00,120.29,120.4,120.19,120.35,99750.0,96.8164,96.9049,96.7359,96.8647,99750.0
2016-07-06 10:20:00,120.36,120.58,120.36,120.42,112572.0,96.8727,97.0498,96.8727,96.921,112572.0
2016-07-06 10:30:00,120.41,120.58,120.3,120.57,97043.0,96.9129,97.0498,96.8244,97.0417,97043.0
2016-07-06 10:40:00,120.58,120.66,120.27,120.3,127347.0,97.0498,97.1142,96.8003,96.8244,127347.0
2016-07-06 10:50:00,120.31,120.79,120.31,120.77,115871.0,96.8325,97.2188,96.8325,97.2027,115871.0
2016-07-06 11:00:00,120.77,120.96,120.69,120.69,169540.0,97.2027,97.3556,97.1383,97.1383,169540.0
2016-07-06 11:10:00,120.71,120.82,120.42,120.46,120092.0,97.1544,97.2429,96.921,96.9532,120092.0
2016-07-06 11:20:00,120.46,120.51,120.21,120.24,113040.0,96.9532,96.9934,96.752,96.7761,113040.0
2016-07-06 11:30:00,120.23,120.43,120.23,120.39,86451.0,96.7681,96.929,96.7681,96.8968,86451.0
2016-07-06 11:40:00,120.38,120.4,120.26,120.27,55477.0,96.8888,96.9049,96.7922,96.8003,55477.0
2016-07-06 11:50:00,120.27,120.37,120.25,120.33,63845.0,96.8003,96.8807,96.7842,96.8486,63845.0
2016-07-06 12:00:00,120.33,120.49,120.31,120.44,75540.0,96.8486,96.9773,96.8325,96.9371,75540.0
2016-07-06 12:10:00,120.46,120.51,120.45,120.49,43166.0,96.9532,96.9934,96.9451,96.9773,43166.0
2016-07-06 12:20:00,120.49,120.54,120.37,120.4,69071.0,96.9773,97.0176,96.8807,96.9049,69071.0
2016-07-06 12:30:00,120.4,120.49,120.39,120.41,94698.0,96.9049,96.9773,96.8968,96.9129,94698.0
2016-07-06 12:40:00,120.41,120.42,120.33,120.37,49755.0,96.9129,96.921,96.8486,96.8807,49755.0
2016-07-06 12:50:00,120.37,120.52,120.36,120.5,53346.0,96.8807,97.0015,96.8727,96.9854,53346.0
2016-07-06 13:00:00,120.5,120.54,120.47,120.51,42189.0,96.9854,97.0176,96.9612,96.9934,42189.0
2016-07-06 13:10:00,120.51,120.52,120.37,120.44,52127.0,96.9934,97.0015,96.8807,96.9371,52127.0
2016-07-06 13:20:00,120.44,120.45,120.26,120.29,67102.0,96.9371,96.9451,96.7922,96.8164,67102.0
2016-07-06 13:30:00,120.28,120.33,120.28,120.3,50605.0,96.8083,96.8486,96.8083,96.8244,50605.0
2016-07-06 13:40:00,120.29,120.32,120.19,120.22,78609.0,96.8164,96.8405,96.7359,96.76,78609.0
2016-07-06 13:50:00,120.23,120.27,120.2,120.25,51027.0,96.7681,96.8003,96.7439,96.7842,51027.0
2016-07-06 14:00:00,120.26,120.5,120.2,120.49,69887.0,96.7922,96.9854,96.7439,96.9773,69887.0
2016-07-06 14:10:00,120.49,120.58,120.39,120.53,119346.0,96.9773,97.0498,96.8968,97.0095,119346.0
2016-07-06 14:20:00,120.57,120.59,120.45,120.5,63010.0,97.0417,97.0578,96.9451,96.9854,63010.0
2016-07-06 14:30:00,120.51,120.87,120.48,120.83,74373.0,96.9934,97.2832,96.9693,97.251,74373.0
2016-07-06 14:40:00,120.83,120.83,120.63,120.65,62908.0,97.251,97.251,97.09,97.1061,62908.0
2016-07-06 14:50:00,120.66,120.72,120.63,120.71,55688.0,97.1142,97.1624,97.09,97.1544,55688.0
2016-07-06 15:00:00,120.72,120.74,120.65,120.71,65511.0,97.1624,97.1785,97.1061,97.1544,65511.0
2016-07-06 15:10:00,120.69,120.71,120.61,120.64,67416.0,97.1383,97.1544,97.0739,97.0981,67416.0
2016-07-06 15:20:00,120.63,120.63,120.4,120.46,77495.0,97.09,97.09,96.9049,96.9532,77495.0
2016-07-06 15:30:00,120.48,120.59,120.46,120.55,79326.0,96.9693,97.0578,96.9532,97.0256,79326.0
2016-07-06 15:40:00,120.57,120.64,120.51,120.53,105828.0,97.0417,97.0981,96.9934,97.0095,105828.0
2016-07-06 15:50:00,120.53,120.72,120.52,120.61,335601.0,97.0095,97.1624,97.0015,97.0739,335601.0
2016-07-07 09:30:00,120.89,121.24,120.76,120.92,190663.0,97.2993,97.581,97.1946,97.3234,190663.0
2016-07-07 09:40:00,120.91,120.97,120.56,120.63,95968.0,97.3154,97.3637,97.0337,97.09,95968.0
2016-07-07 09:50:00,120.64,120.68,120.52,120.67,160175.0,97.0981,97.1303,97.0015,97.1222,160175.0
2016-07-07 10:00:00,120.66,120.67,120.49,120.51,82341.0,97.1142,97.1222,96.9773,96.9934,82341.0
2016-07-07 10:10:00,120.5,120.63,120.41,120.56,65348.0,96.9854,97.09,96.9129,97.0337,65348.0
2016-07-07 10:20:00,120.56,120.62,120.5,120.62,64869.0,97.0337,97.082,96.9854,97.082,64869.0
2016-07-07 10:30:00,120.62,120.72,120.6,120.71,58195.0,97.082,97.1624,97.0659,97.1544,58195.0
2016-07-07 10:40:00,120.72,120.73,120.6,120.62,50855.0,97.1624,97.1705,97.0659,97.082,50855.0
2016-07-07 10:50:00,120.62,120.79,120.56,120.77,193349.0,97.082,97.2188,97.0337,97.2027,193349.0
2016-07-07 11:00:00,120.75,120.92,120.75,120.85,80759.0,97.1866,97.3234,97.1866,97.2671,80759.0
2016-07-07 11:10:00,120.86,120.89,120.72,120.86,94043.0,97.2751,97.2993,97.1624,97.2751,94043.0
2016-07-07 11:20:00,120.87,120.94,120.81,120.86,75487.0,97.2832,97.3395,97.2349,97.2751,75487.0
2016-07-07 11:30:00,120.85,120.87,120.72,120.74,56216.0,97.2671,97.2832,97.1624,97.1785,56216.0
2016-07-07 11:40:00,120.75,120.81,120.73,120.77,78555.0,97.1866,97.2349,97.1705,97.2027,78555.0
2016-07-07 11:50:00,120.79,120.79,120.68,120.73,65227.0,97.2188,97.2188,97.1303,97.1705,65227.0
2016-07-07 12:00:00,120.72,120.79,120.67,120.69,59612.0,97.1624,97.2188,97.1222,97.1383,59612.0
2016-07-07 12:10:00,120.69,120.88,120.68,120.83,58058.0,97.1383,97.2912,97.1303,97.251,58058.0
2016-07-07 12:20:00,120.83,120.84,120.6,120.69,181259.0,97.251,97.259,97.0659,97.1383,181259.0
2016-07-07 12:30:00,120.68,120.73,120.6,120.71,38516.0,97.1303,97.1705,97.0659,97.1544,38516.0
2016-07-07 12:40:00,120.71,120.76,120.67,120.72,37838.0,97.1544,97.1946,97.1222,97.1624,37838.0
2016-07-07 12:50:00,120.71,120.73,120.59,120.6,46781.0,97.1544,97.1705,97.0578,97.0659,46781.0
2016-07-07 13:00:00,120.59,120.63,120.56,120.6,46351.0,97.0578,97.09,97.0337,97.0659,46351.0
2016-07-07 13:10:00,120.61,120.63,120.5,120.56,39995.0,97.0739,97.09,96.9854,97.0337,39995.0
2016-07-07 13:20:00,120.55,120.59,120.47,120.57,36333.0,97.0256,97.0578,96.9612,97.0417,36333.0
2016-07-07 13:30:00,120.56,120.81,120.56,120.8,36531.0,97.0337,97.2349,97.0337,97.2268,36531.0
2016-07-07 13:40:00,120.8,120.83,120.68,120.81,30385.0,97.2268,97.251,97.1303,97.2349,30385.0
2016-07-07 13:50:00,120.82,120.85,120.75,120.83,35630.0,97.2429,97.2671,97.1866,97.251,35630.0
2016-07-07 14:00:00,120.84,120.92,120.78,120.83,47190.0,97.259,97.3234,97.2107,97.251,47190.0
2016-07-07 14:10:00,120.81,120.83,120.68,120.69,38617.0,97.2349,97.251,97.1303,97.1383,38617.0
2016-07-07 14:20:00,120.68,120.74,120.62,120.74,37237.0,97.1303,97.1785,97.082,97.1785,37237.0
2016-07-07 14:30:00,120.74,120.77,120.62,120.68,32765.0,97.1785,97.2027,97.082,97.1303,32765.0
2016-07-07 14:40:00,120.69,120.7,120.6,120.69,26078.0,97.1383,97.1464,97.0659,97.1383,26078.0
2016-07-07 14:50:00,120.69,120.73,120.6,120.64,49035.0,97.1383,97.1705,97.0659,97.0981,49035.0
2016-07-07 15:00:00,120.64,120.81,120.63,120.8,46364.0,97.0981,97.2349,97.09,97.2268,46364.0
2016-07-07 15:10:00,120.8,120.85,120.71,120.78,65499.0,97.2268,97.2671,97.1544,97.2107,65499.0
2016-07-07 15:20:00,120.78,120.81,120.71,120.72,56248.0,97.2107,97.2349,97.1544,97.1624,56248.0
2016-07-07 15:30:00,120.73,120.87,120.71,120.81,62587.0,97.1705,97.2832,97.1544,97.2349,62587.0
2016-07-07 15:40:00,120.8,120.97,120.8,120.88,123438.0,97.2268,97.3637,97.2268,97.2912,123438.0
2016-07-07 15:50:00,120.87,120.97,120.81,120.87,334817.0,97.2832,97.3637,97.2349,97.2832,334817.0
2016-07-08 09:30:00,121.22,121.52,121.1,121.44,165171.0,97.5649,97.8063,97.4683,97.7419,165171.0
2016-07-08 09:40:00,121.46,121.5,121.22,121.25,108190.0,97.758,97.7902,97.5649,97.589,108190.0
2016-07-08 09:50:00,121.24,121.28,121.08,121.16,136402.0,97.581,97.6132,97.4522,97.5166,136402.0
2016-07-08 10:00:00,121.17,121.36,121.08,121.36,172159.0,97.5246,97.6776,97.4522,97.6776,172159.0
2016-07-08 10:10:00,121.37,121.46,121.36,121.44,86336.0,97.6856,97.758,97.6776,97.7419,86336.0
2016-07-08 10:20:00,121.45,121.64,121.43,121.59,69284.0,97.75,97.9029,97.7339,97.8627,69284.0
2016-07-08 10:30:00,121.59,121.66,121.55,121.59,48709.0,97.8627,97.919,97.8305,97.8627,48709.0
2016-07-08 10:40:00,121.59,121.64,121.56,121.59,57056.0,97.8627,97.9029,97.8385,97.8627,57056.0
2016-07-08 10:50:00,121.59,121.6,121.49,121.52,46669.0,97.8627,97.8707,97.7822,97.8063,46669.0
2016-07-08 11:00:00,121.54,121.68,121.5,121.6,74056.0,97.8224,97.9351,97.7902,97.8707,74056.0
2016-07-08 11:10:00,121.61,121.65,121.4,121.46,103240.0,97.8788,97.911,97.7098,97.758,103240.0
2016-07-08 11:20:00,121.47,121.48,121.3,121.43,105049.0,97.7661,97.7741,97.6293,97.7339,105049.0
2016-07-08 11:30:00,121.43,121.59,121.43,121.59,78326.0,97.7339,97.8627,97.7339,97.8627,78326.0
2016-07-08 11:40:00,121.6,121.65,121.51,121.54,71557.0,97.8707,97.911,97.7983,97.8224,71557.0
2016-07-08 11:50:00,121.54,121.59,121.49,121.53,60171.0,97.8224,97.8627,97.7822,97.8144,60171.0
2016-07-08 12:00:00,121.53,121.54,121.33,121.34,32343.0,97.8144,97.8224,97.6534,97.6615,32343.0
2016-07-08 12:10:00,121.33,121.39,121.28,121.28,22508.0,97.6534,97.7017,97.6132,97.6132,22508.0
2016-07-08 12:20:00,121.28,121.29,121.2,121.23,33978.0,97.6132,97.6212,97.5488,97.5729,33978.0
2016-07-08 12:30:00,121.23,121.31,121.22,121.27,38857.0,97.5729,97.6373,97.5649,97.6051,38857.0
2016-07-08 12:40:00,121.27,121.34,121.26,121.34,27314.0,97.6051,97.6615,97.5971,97.6615,27314.0
2016-07-08 12:50:00,121.34,121.4,121.32,121.39,31601.0,97.6615,97.7098,97.6454,97.7017,31601.0
2016-07-08 13:00:00,121.39,121.46,121.38,121.44,44851.0,97.7017,97.758,97.6937,97.7419,44851.0
2016-07-08 13:10:00,121.44,121.44,121.31,121.33,39446.0,97.7419,97.7419,97.6373,97.6534,39446.0
2016-07-08 13:20:00,121.33,121.42,121.33,121.41,47096.0,97.6534,97.7258,97.6534,97.7178,47096.0
2016-07-08 13:30:00,121.42,121.46,121.37,121.38,47034.0,97.7258,97.758,97.6856,97.6937,47034.0
2016-07-08 13:40:00,121.38,121.43,121.36,121.37,41516.0,97.6937,97.7339,97.6776,97.6856,41516.0
2016-07-08 13:50:00,121.37,121.42,121.34,121.42,27219.0,97.6856,97.7258,97.6615,97.7258,27219.0
2016-07-08 14:00:00,121.42,121.5,121.39,121.49,61842.0,97.7258,97.7902,97.7017,97.7822,61842.0
2016-07-08 14:10:00,121.48,121.59,121.45,121.58,60064.0,97.7741,97.8627,97.75,97.8546,60064.0
2016-07-08 14:20:00,121.58,121.61,121.52,121.57,53286.0,97.8546,97.8788,97.8063,97.8466,53286.0
2016-07-08 14:30:00,121.57,121.69,121.54,121.58,90571.0,97.8466,97.9432,97.8224,97.8546,90571.0
2016-07-08 14:40:00,121.59,121.6,121.51,121.56,50727.0,97.8627,97.8707,97.7983,97.8385,50727.0
2016-07-08 14:50:00,121.56,121.58,121.46,121.47,62360.0,97.8385,97.8546,97.758,97.7661,62360.0
2016-07-08 15:00:00,121.48,121.48,121.35,121.43,66788.0,97.7741,97.7741,97.6695,97.7339,66788.0
2016-07-08 15:10:00,121.44,121.47,121.35,121.38,52540.0,97.7419,97.7661,97.6695,97.6937,52540.0
2016-07-08 15:20:00,121.37,121.41,121.28,121.29,74636.0,97.6856,97.7178,97.6132,97.6212,74636.0
2016-07-08 15:30:00,121.29,121.3,121.23,121.25,91222.0,97.6212,97.6293,97.5729,97.589,91222.0
2016-07-08 15:40:00,121.25,121.25,121.15,121.2,112224.0,97.589,97.589,97.5085,97.5488,112224.0
2016-07-08 15:50:00,121.2,121.32,121.15,121.25,257257.0,97.5488,97.6454,97.5085,97.589,257257.0
2016-07-11 09:30:00,121.69,121.83,121.46,121.56,110763.0,97.9432,98.0558,97.758,97.8385,110763.0
2016-07-11 09:40:00,121.56,121.77,121.54,121.71,120467.0,97.8385,98.0075,97.8224,97.9593,120467.0
2016-07-11 09:50:00,121.68,122.01,121.63,121.9,153983.0,97.9351,98.2007,97.8949,98.1122,153983.0
2016-07-11 10:00:00,121.9,121.9,121.69,121.79,89076.0,98.1122,98.1122,97.9432,98.0236,89076.0
2016-07-11 10:10:00,121.79,121.85,121.63,121.74,47319.0,98.0236,98.0719,97.8949,97.9834,47319.0
2016-07-11 10:20:00,121.75,121.83,121.6,121.65,44994.0,97.9915,98.0558,97.8707,97.911,44994.0
2016-07-11 10:30:00,121.66,121.77,121.6,121.76,45007.0,97.919,98.0075,97.8707,97.9995,45007.0
2016-07-11 10:40:00,121.75,121.87,121.69,121.83,79695.0,97.9915,98.088,97.9432,98.0558,79695.0
2016-07-11 10:50:00,121.81,121.84,121.79,121.81,54857.0,98.0397,98.0639,98.0236,98.0397,54857.0
2016-07-11 11:00:00,121.81,121.98,121.79,121.95,89943.0,98.0397,98.1766,98.0236,98.1524,89943.0
2016-07-11 11:10:00,121.97,122.02,121.91,121.98,65531.0,98.1685,98.2088,98.1202,98.1766,65531.0
2016-07-11 11:20:00,121.97,121.98,121.84,121.88,94482.0,98.1685,98.1766,98.0639,98.0961,94482.0
2016-07-11 11:30:00,121.88,121.97,121.86,121.9,70000.0,98.0961,98.1685,98.08,98.1122,70000.0
2016-07-11 11:40:00,121.91,121.93,121.88,121.91,36099.0,98.1202,98.1363,98.0961,98.1202,36099.0
2016-07-11 11:50:00,121.91,121.97,121.87,121.91,43586.0,98.1202,98.1685,98.088,98.1202,43586.0
2016-07-11 12:00:00,121.93,121.94,121.86,121.92,46631.0,98.1363,98.1444,98.08,98.1283,46631.0
2016-07-11 12:10:00,121.91,121.93,121.86,121.92,29727.0,98.1202,98.1363,98.08,98.1283,29727.0
2016-07-11 12:20:00,121.91,121.92,121.87,121.89,31617.0,98.1202,98.1283,98.088,98.1041,31617.0
2016-07-11 12:30:00,121.88,121.93,121.86,121.91,87002.0,98.0961,98.1363,98.08,98.1202,87002.0
2016-07-11 12:40:00,121.91,121.98,121.87,121.91,54234.0,98.1202,98.1766,98.088,98.1202,54234.0
2016-07-11 12:50:00,121.91,121.98,121.89,121.94,25293.0,98.1202,98.1766,98.1041,98.1444,25293.0
2016-07-11 13:00:00,121.97,121.98,121.88,121.89,68537.0,98.1685,98.1766,98.0961,98.1041,68537.0
2016-07-11 13:10:00,121.89,121.93,121.84,121.89,82654.0,98.1041,98.1363,98.0639,98.1041,82654.0
2016-07-11 13:20:00,121.89,121.9,121.84,121.88,23743.0,98.1041,98.1122,98.0639,98.0961,23743.0
2016-07-11 13:30:00,121.87,121.92,121.84,121.86,49827.0,98.088,98.1283,98.0639,98.08,49827.0
2016-07-11 13:40:00,121.86,121.93,121.85,121.9,60860.0,98.08,98.1363,98.0719,98.1122,60860.0
2016-07-11 13:50:00,121.89,121.95,121.84,121.85,58288.0,98.1041,98.1524,98.0639,98.0719,58288.0
2016-07-11 14:00:00,121.85,121.95,121.81,121.92,64238.0,98.0719,98.1524,98.0397,98.1283,64238.0
2016-07-11 14:10:00,121.92,121.92,121.87,121.9,31602.0,98.1283,98.1283,98.088,98.1122,31602.0
2016-07-11 14:20:00,121.91,121.91,121.84,121.89,84731.0,98.1202,98.1202,98.0639,98.1041,84731.0
2016-07-11 14:30:00,121.89,121.97,121.88,121.96,43289.0,98.1041,98.1685,98.0961,98.1605,43289.0
2016-07-11 14:40:00,121.96,121.99,121.9,121.92,60115.0,98.1605,98.1846,98.1122,98.1283,60115.0
2016-07-11 14:50:00,121.93,121.96,121.91,121.94,34444.0,98.1363,98.1605,98.1202,98.1444,34444.0
2016-07-11 15:00:00,121.94,122.04,121.93,122.04,62187.0,98.1444,98.2249,98.1363,98.2249,62187.0
2016-07-11 15:10:00,122.03,122.1,122.02,122.08,56203.0,98.2168,98.2732,98.2088,98.2571,56203.0
2016-07-11 15:20:00,122.09,122.11,122.06,122.11,48015.0,98.2651,98.2812,98.241,98.2812,48015.0
2016-07-11 15:30:00,122.1,122.12,122.02,122.07,82742.0,98.2732,98.2892,98.2088,98.249,82742.0
2016-07-11 15:40:00,122.07,122.11,121.99,122.05,97873.0,98.249,98.2812,98.1846,98.2329,97873.0
2016-07-11 15:50:00,122.04,122.07,121.96,122.0,161880.0,98.2249,98.249,98.1605,98.1927,161880.0
2016-07-12 09:30:00,122.0,122.59,121.96,122.29,208833.0,98.1927,98.6675,98.1605,98.4261,208833.0
2016-07-12 09:40:00,122.29,122.39,122.12,122.25,217522.0,98.4261,98.5066,98.2892,98.3939,217522.0
2016-07-12 09:50:00,122.22,122.34,122.08,122.21,98601.0,98.3697,98.4663,98.2571,98.3617,98601.0
2016-07-12 10:00:00,122.18,122.33,122.18,122.2,91836.0,98.3375,98.4583,98.3375,98.3536,91836.0
2016-07-12 10:10:00,122.2,122.26,122.13,122.19,306492.0,98.3536,98.4019,98.2973,98.3456,306492.0
2016-07-12 10:20:00,122.21,122.48,122.2,122.48,53432.0,98.3617,98.579,98.3536,98.579,53432.0
2016-07-12 10:30:00,122.49,122.52,122.4,122.4,56793.0,98.587,98.6112,98.5146,98.5146,56793.0
2016-07-12 10:40:00,122.39,122.55,122.3,122.5,59238.0,98.5066,98.6353,98.4341,98.5951,59238.0
2016-07-12 10:50:00,122.51,122.52,122.38,122.38,57855.0,98.6031,98.6112,98.4985,98.4985,57855.0
2016-07-12 11:00:00,122.39,122.53,122.36,122.5,40500.0,98.5066,98.6192,98.4824,98.5951,40500.0
2016-07-12 11:10:00,122.48,122.58,122.46,122.57,34748.0,98.579,98.6595,98.5629,98.6514,34748.0
2016-07-12 11:20:00,122.56,122.58,122.47,122.51,84142.0,98.6434,98.6595,98.571,98.6031,84142.0
2016-07-12 11:30:00,122.5,122.51,122.45,122.47,52123.0,98.5951,98.6031,98.5549,98.571,52123.0
2016-07-12 11:40:00,122.48,122.5,122.42,122.42,47462.0,98.579,98.5951,98.5307,98.5307,47462.0
2016-07-12 11:50:00,122.43,122.47,122.41,122.41,54513.0,98.5388,98.571,98.5227,98.5227,54513.0
2016-07-12 12:00:00,122.41,122.41,122.36,122.37,58345.0,98.5227,98.5227,98.4824,98.4905,58345.0
2016-07-12 12:10:00,122.37,122.4,122.29,122.32,75504.0,98.4905,98.5146,98.4261,98.4502,75504.0
2016-07-12 12:20:00,122.31,122.33,122.27,122.28,47254.0,98.4422,98.4583,98.41,98.418,47254.0
2016-07-12 12:30:00,122.29,122.34,122.26,122.32,32984.0,98.4261,98.4663,98.4019,98.4502,32984.0
2016-07-12 12:40:00,122.31,122.32,122.24,122.24,66892.0,98.4422,98.4502,98.3858,98.3858,66892.0
2016-07-12 12:50:00,122.26,122.3,122.18,122.21,30646.0,98.4019,98.4341,98.3375,98.3617,30646.0
2016-07-12 13:00:00,122.21,122.25,122.21,122.22,35894.0,98.3617,98.3939,98.3617,98.3697,35894.0
2016-07-12 13:10:00,122.22,122.3,122.2,122.27,29229.0,98.3697,98.4341,98.3536,98.41,29229.0
2016-07-12 13:20:00,122.27,122.32,122.22,122.32,39306.0,98.41,98.4502,98.3697,98.4502,39306.0
2016-07-12 13:30:00,122.33,122.35,122.3,122.32,42152.0,98.4583,98.4744,98.4341,98.4502,42152.0
2016-07-12 13:40:00,122.32,122.33,122.21,122.26,87275.0,98.4502,98.4583,98.3617,98.4019,87275.0
2016-07-12 13:50:00,122.26,122.28,122.13,122.16,78316.0,98.4019,98.418,98.2973,98.3214,78316.0
2016-07-12 14:00:00,122.16,122.24,122.16,122.22,44910.0,98.3214,98.3858,98.3214,98.3697,44910.0
2016-07-12 14:10:00,122.22,122.33,122.17,122.3,84797.0,98.3697,98.4583,98.3295,98.4341,84797.0
2016-07-12 14:20:00,122.3,122.33,122.26,122.3,50644.0,98.4341,98.4583,98.4019,98.4341,50644.0
2016-07-12 14:30:00,122.29,122.34,122.24,122.26,63813.0,98.4261,98.4663,98.3858,98.4019,63813.0
2016-07-12 14:40:00,122.27,122.38,122.26,122.37,49561.0,98.41,98.4985,98.4019,98.4905,49561.0
2016-07-12 14:50:00,122.38,122.38,122.2,122.21,115725.0,98.4985,98.4985,98.3536,98.3617,115725.0
2016-07-12 15:00:00,122.22,122.29,122.22,122.25,41340.0,98.3697,98.4261,98.3697,98.3939,41340.0
2016-07-12 15:10:00,122.24,122.28,122.2,122.22,55538.0,98.3858,98.418,98.3536,98.3697,55538.0
2016-07-12 15:20:00,122.23,122.31,122.23,122.28,55024.0,98.3778,98.4422,98.3778,98.418,55024.0
2016-07-12 15:30:00,122.28,122.32,122.25,122.29,51691.0,98.418,98.4502,98.3939,98.4261,51691.0
2016-07-12 15:40:00,122.29,122.31,122.19,122.2,134909.0,98.4261,98.4422,98.3456,98.3536,134909.0
2016-07-12 15:50:00,122.21,122.26,122.07,122.21,228954.0,98.3617,98.4019,98.249,98.3617,228954.0
2016-07-13 09:30:00,122.36,122.57,122.16,122.35,155704.0,98.4824,98.6514,98.3214,98.4744,155704.0
2016-07-13 09:40:00,122.35,122.67,122.28,122.62,193498.0,98.4744,98.7319,98.418,98.6917,193498.0
2016-07-13 09:50:00,122.63,122.67,122.35,122.39,122395.0,98.6997,98.7319,98.4744,98.5066,122395.0
2016-07-13 10:00:00,122.39,122.46,122.23,122.43,70792.0,98.5066,98.5629,98.3778,98.5388,70792.0
2016-07-13 10:10:00,122.44,122.53,122.29,122.3,70672.0,98.5468,98.6192,98.4261,98.4341,70672.0
2016-07-13 10:20:00,122.3,122.5,122.21,122.46,77337.0,98.4341,98.5951,98.3617,98.5629,77337.0
2016-07-13 10:30:00,122.46,122.51,122.39,122.49,59428.0,98.5629,98.6031,98.5066,98.587,59428.0
2016-07-13 10:40:00,122.49,122.58,122.42,122.58,51143.0,98.587,98.6595,98.5307,98.6595,51143.0
2016-07-13 10:50:00,122.58,122.6,122.54,122.58,35577.0,98.6595,98.6756,98.6273,98.6595,35577.0
2016-07-13 11:00:00,122.58,122.65,122.5,122.65,57121.0,98.6595,98.7158,98.5951,98.7158,57121.0
2016-07-13 11:10:00,122.65,122.75,122.65,122.69,71656.0,98.7158,98.7963,98.7158,98.748,71656.0
2016-07-13 11:20:00,122.69,122.7,122.56,122.59,45920.0,98.748,98.7561,98.6434,98.6675,45920.0
2016-07-13 11:30:00,122.59,122.6,122.5,122.52,57356.0,98.6675,98.6756,98.5951,98.6112,57356.0
2016-07-13 11:40:00,122.52,122.54,122.32,122.32,54323.0,98.6112,98.6273,98.4502,98.4502,54323.0
2016-07-13 11:50:00,122.33,122.34,122.21,122.29,76220.0,98.4583,98.4663,98.3617,98.4261,76220.0
2016-07-13 12:00:00,122.29,122.34,122.22,122.33,58663.0,98.4261,98.4663,98.3697,98.4583,58663.0
2016-07-13 12:10:00,122.33,122.39,122.25,122.34,52988.0,98.4583,98.5066,98.3939,98.4663,52988.0
2016-07-13 12:20:00,122.34,122.38,122.28,122.28,64032.0,98.4663,98.4985,98.418,98.418,64032.0
2016-07-13 12:30:00,122.28,122.36,122.22,122.25,105914.0,98.418,98.4824,98.3697,98.3939,105914.0
2016-07-13 12:40:00,122.26,122.44,122.19,122.44,61178.0,98.4019,98.5468,98.3456,98.5468,61178.0
2016-07-13 12:50:00,122.44,122.55,122.42,122.55,70091.0,98.5468,98.6353,98.5307,98.6353,70091.0
2016-07-13 13:00:00,122.55,122.66,122.49,122.65,70891.0,98.6353,98.7239,98.587,98.7158,70891.0
2016-07-13 13:10:00,122.66,122.72,122.65,122.69,52457.0,98.7239,98.7722,98.7158,98.748,52457.0
2016-07-13 13:20:00,122.7,122.71,122.68,122.68,40701.0,98.7561,98.7641,98.74,98.74,40701.0
2016-07-13 13:30:00,122.68,122.71,122.57,122.67,67708.0,98.74,98.7641,98.6514,98.7319,67708.0
2016-07-13 13:40:00,122.67,122.71,122.63,122.7,24485.0,98.7319,98.7641,98.6997,98.7561,24485.0
2016-07-13 13:50:00,122.7,122.74,122.58,122.69,69467.0,98.7561,98.7883,98.6595,98.748,69467.0
2016-07-13 14:00:00,122.7,122.81,122.67,122.77,41027.0,98.7561,98.8446,98.7319,98.8124,41027.0
2016-07-13 14:10:00,122.77,122.86,122.76,122.85,45065.0,98.8124,98.8848,98.8044,98.8768,45065.0
2016-07-13 14:20:00,122.85,122.95,122.84,122.94,60595.0,98.8768,98.9573,98.8687,98.9492,60595.0
2016-07-13 14:30:00,122.95,122.96,122.85,122.89,62394.0,98.9573,98.9653,98.8768,98.909,62394.0
2016-07-13 14:40:00,122.89,123.0,122.85,122.99,114719.0,98.909,98.9975,98.8768,98.9895,114719.0
2016-07-13 14:50:00,122.98,122.99,122.9,122.97,49014.0,98.9814,98.9895,98.917,98.9734,49014.0
2016-07-13 15:00:00,122.96,123.02,122.9,122.94,80550.0,98.9653,99.0136,98.917,98.9492,80550.0
2016-07-13 15:10:00,122.93,122.95,122.78,122.83,45443.0,98.9412,98.9573,98.8205,98.8607,45443.0
2016-07-13 15:20:00,122.82,122.83,122.71,122.79,54699.0,98.8527,98.8607,98.7641,98.8285,54699.0
2016-07-13 15:30:00,122.79,122.92,122.76,122.9,108289.0,98.8285,98.9331,98.8044,98.917,108289.0
2016-07-13 15:40:00,122.89,122.93,122.86,122.88,56288.0,98.909,98.9412,98.8848,98.9009,56288.0
2016-07-13 15:50:00,122.88,122.89,122.81,122.82,132751.0,98.9009,98.909,98.8446,98.8527,132751.0
2016-07-14 09:30:00,123.7,123.82,123.06,123.17,227175.0,99.5609,99.6575,99.0458,99.1344,227175.0
2016-07-14 09:40:00,123.19,123.51,123.01,123.51,121270.0,99.1504,99.408,99.0056,99.408,121270.0
2016-07-14 09:50:00,123.49,123.65,123.35,123.61,91497.0,99.3919,99.5207,99.2792,99.4885,91497.0
2016-07-14 10:00:00,123.64,123.72,123.54,123.71,67521.0,99.5126,99.577,99.4321,99.569,67521.0
2016-07-14 10:10:00,123.71,123.73,123.51,123.55,71080.0,99.569,99.5851,99.408,99.4402,71080.0
2016-07-14 10:20:00,123.55,123.62,123.45,123.57,79245.0,99.4402,99.4965,99.3597,99.4563,79245.0
2016-07-14 10:30:00,123.57,123.79,123.56,123.74,106271.0,99.4563,99.6334,99.4482,99.5931,106271.0
2016-07-14 10:40:00,123.74,123.78,123.51,123.52,82647.0,99.5931,99.6253,99.408,99.4161,82647.0
2016-07-14 10:50:00,123.51,123.62,123.47,123.58,50111.0,99.408,99.4965,99.3758,99.4643,50111.0
2016-07-14 11:00:00,123.58,123.76,123.57,123.76,55179.0,99.4643,99.6092,99.4563,99.6092,55179.0
2016-07-14 11:10:00,123.75,123.91,123.72,123.91,1184244.0,99.6012,99.7299,99.577,99.7299,1184244.0
2016-07-14 11:20:00,123.91,124.21,123.9,124.14,111926.0,99.7299,99.9714,99.7219,99.9151,111926.0
2016-07-14 11:30:00,124.14,124.15,123.94,123.96,92920.0,99.9151,99.9231,99.7541,99.7702,92920.0
2016-07-14 11:40:00,123.96,124.05,123.84,124.01,110435.0,99.7702,99.8426,99.6736,99.8104,110435.0
2016-07-14 11:50:00,124.01,124.09,123.96,124.07,56570.0,99.8104,99.8748,99.7702,99.8587,56570.0
2016-07-14 12:00:00,124.07,124.19,124.06,124.14,46107.0,99.8587,99.9553,99.8507,99.9151,46107.0
2016-07-14 12:10:00,124.15,124.15,124.05,124.05,40896.0,99.9231,99.9231,99.8426,99.8426,40896.0
2016-07-14 12:20:00,124.06,124.1,124.01,124.1,35228.0,99.8507,99.8829,99.8104,99.8829,35228.0
2016-07-14 12:30:00,124.08,124.08,124.01,124.05,51094.0,99.8668,99.8668,99.8104,99.8426,51094.0
2016-07-14 12:40:00,124.05,124.06,124.0,124.0,33380.0,99.8426,99.8507,99.8024,99.8024,33380.0
2016-07-14 12:50:00,124.01,124.02,123.89,123.9,47472.0,99.8104,99.8185,99.7138,99.7219,47472.0
2016-07-14 13:00:00,123.9,123.91,123.65,123.66,72849.0,99.7219,99.7299,99.5207,99.5287,72849.0
2016-07-14 13:10:00,123.66,123.7,123.51,123.51,46243.0,99.5287,99.5609,99.408,99.408,46243.0
2016-07-14 13:20:00,123.52,123.53,123.42,123.5,50455.0,99.4161,99.4241,99.3356,99.4,50455.0
2016-07-14 13:30:00,123.5,123.66,123.5,123.65,42117.0,99.4,99.5287,99.4,99.5207,42117.0
2016-07-14 13:40:00,123.65,123.65,123.55,123.56,33999.0,99.5207,99.5207,99.4402,99.4482,33999.0
2016-07-14 13:50:00,123.55,123.63,123.53,123.59,74188.0,99.4402,99.5046,99.4241,99.4724,74188.0
2016-07-14 14:00:00,123.6,123.61,123.5,123.54,133262.0,99.4804,99.4885,99.4,99.4321,133262.0
2016-07-14 14:10:00,123.54,123.69,123.52,123.68,48713.0,99.4321,99.5529,99.4161,99.5448,48713.0
2016-07-14 14:20:00,123.67,123.7,123.64,123.66,41075.0,99.5368,99.5609,99.5126,99.5287,41075.0
2016-07-14 14:30:00,123.66,123.75,123.64,123.73,52567.0,99.5287,99.6012,99.5126,99.5851,52567.0
2016-07-14 14:40:00,123.73,123.8,123.72,123.76,59889.0,99.5851,99.6414,99.577,99.6092,59889.0
2016-07-14 14:50:00,123.77,123.84,123.74,123.82,79842.0,99.6173,99.6736,99.5931,99.6575,79842.0
2016-07-14 15:00:00,123.81,123.95,123.8,123.94,67335.0,99.6495,99.7621,99.6414,99.7541,67335.0
2016-07-14 15:10:00,123.94,123.98,123.92,123.96,64408.0,99.7541,99.7863,99.738,99.7702,64408.0
2016-07-14 15:20:00,123.96,123.99,123.93,123.97,72826.0,99.7702,99.7943,99.746,99.7782,72826.0
2016-07-14 15:30:00,123.97,124.03,123.97,124.0,91742.0,99.7782,99.8265,99.7782,99.8024,91742.0
2016-07-14 15:40:00,124.0,124.04,123.95,124.04,133031.0,99.8024,99.8346,99.7621,99.8346,133031.0
2016-07-14 15:50:00,124.04,124.2,123.95,123.95,660519.0,99.8346,99.9634,99.7621,99.7621,660519.0
2016-07-15 09:30:00,124.42,124.44,123.96,124.09,390058.0,100.1404,100.1565,99.7702,99.8748,390058.0
2016-07-15 09:40:00,124.12,124.16,123.99,124.08,99801.0,99.899,99.9312,99.7943,99.8668,99801.0
2016-07-15 09:50:00,124.1,124.17,123.92,124.04,76506.0,99.8829,99.9392,99.738,99.8346,76506.0
2016-07-15 10:00:00,124.03,124.27,124.0,124.27,73249.0,99.8265,100.0197,99.8024,100.0197,73249.0
2016-07-15 10:10:00,124.28,124.37,124.14,124.14,92298.0,100.0277,100.1002,99.9151,99.9151,92298.0
2016-07-15 10:20:00,124.16,124.17,124.0,124.16,77948.0,99.9312,99.9392,99.8024,99.9312,77948.0
2016-07-15 10:30:00,124.18,124.3,124.17,124.3,42129.0,99.9473,100.0438,99.9392,100.0438,42129.0
2016-07-15 10:40:00,124.31,124.36,124.25,124.34,51883.0,100.0519,100.0921,100.0036,100.076,51883.0
2016-07-15 10:50:00,124.34,124.35,124.28,124.3,45406.0,100.076,100.0841,100.0277,100.0438,45406.0
2016-07-15 11:00:00,124.31,124.31,124.01,124.02,92494.0,100.0519,100.0519,99.8104,99.8185,92494.0
2016-07-15 11:10:00,124.02,124.06,123.9,123.92,73257.0,99.8185,99.8507,99.7219,99.738,73257.0
2016-07-15 11:20:00,123.92,123.94,123.8,123.82,61718.0,99.738,99.7541,99.6414,99.6575,61718.0
2016-07-15 11:30:00,123.83,123.83,123.67,123.68,64913.0,99.6656,99.6656,99.5368,99.5448,64913.0
2016-07-15 11:40:00,123.67,123.7,123.59,123.6,53389.0,99.5368,99.5609,99.4724,99.4804,53389.0
2016-07-15 11:50:00,123.61,123.66,123.57,123.6,45797.0,99.4885,99.5287,99.4563,99.4804,45797.0
2016-07-15 12:00:00,123.59,123.6,123.55,123.6,45427.0,99.4724,99.4804,99.4402,99.4804,45427.0
2016-07-15 12:10:00,123.59,123.62,123.53,123.54,44188.0,99.4724,99.4965,99.4241,99.4321,44188.0
2016-07-15 12:20:00,123.55,123.62,123.51,123.56,71917.0,99.4402,99.4965,99.408,99.4482,71917.0
2016-07-15 12:30:00,123.57,123.57,123.4,123.42,46643.0,99.4563,99.4563,99.3195,99.3356,46643.0
2016-07-15 12:40:00,123.44,123.58,123.41,123.56,54566.0,99.3517,99.4643,99.3275,99.4482,54566.0
2016-07-15 12:50:00,123.56,123.64,123.54,123.55,67323.0,99.4482,99.5126,99.4321,99.4402,67323.0
2016-07-15 13:00:00,123.55,123.56,123.4,123.4,47247.0,99.4402,99.4482,99.3195,99.3195,47247.0
2016-07-15 13:10:00,123.4,123.6,123.39,123.59,52099.0,99.3195,99.4804,99.3114,99.4724,52099.0
2016-07-15 13:20:00,123.6,123.63,123.55,123.63,42424.0,99.4804,99.5046,99.4402,99.5046,42424.0
2016-07-15 13:30:00,123.63,123.64,123.5,123.52,45695.0,99.5046,99.5126,99.4,99.4161,45695.0
2016-07-15 13:40:00,123.52,123.53,123.46,123.46,48753.0,99.4161,99.4241,99.3678,99.3678,48753.0
2016-07-15 13:50:00,123.46,123.49,123.41,123.47,33833.0,99.3678,99.3919,99.3275,99.3758,33833.0
2016-07-15 14:00:00,123.48,123.57,123.44,123.57,50347.0,99.3839,99.4563,99.3517,99.4563,50347.0
2016-07-15 14:10:00,123.56,123.64,123.56,123.6,47854.0,99.4482,99.5126,99.4482,99.4804,47854.0
2016-07-15 14:20:00,123.6,123.6,123.51,123.56,40285.0,99.4804,99.4804,99.408,99.4482,40285.0
2016-07-15 14:30:00,123.57,123.62,123.53,123.53,50410.0,99.4563,99.4965,99.4241,99.4241,50410.0
2016-07-15 14:40:00,123.53,123.59,123.49,123.59,58053.0,99.4241,99.4724,99.3919,99.4724,58053.0
2016-07-15 14:50:00,123.6,123.64,123.55,123.58,54220.0,99.4804,99.5126,99.4402,99.4643,54220.0
2016-07-15 15:00:00,123.58,123.61,123.57,123.58,56140.0,99.4643,99.4885,99.4563,99.4643,56140.0
2016-07-15 15:10:00,123.58,123.61,123.53,123.61,39166.0,99.4643,99.4885,99.4241,99.4885,39166.0
2016-07-15 15:20:00,123.61,123.76,123.58,123.75,62822.0,99.4885,99.6092,99.4643,99.6012,62822.0
2016-07-15 15:30:00,123.75,123.83,123.74,123.76,85387.0,99.6012,99.6656,99.5931,99.6092,85387.0
2016-07-15 15:40:00,123.75,123.77,123.7,123.73,108798.0,99.6012,99.6173,99.5609,99.5851,108798.0
2016-07-15 15:50:00,123.73,123.74,123.58,123.59,197561.0,99.5851,99.5931,99.4643,99.4724,197561.0
2016-07-18 09:30:00,124.0,124.0,123.61,123.66,189122.0,99.8024,99.8024,99.4885,99.5287,189122.0
2016-07-18 09:40:00,123.66,123.93,123.57,123.93,91935.0,99.5287,99.746,99.4563,99.746,91935.0
2016-07-18 09:50:00,123.94,123.94,123.7,123.72,129173.0,99.7541,99.7541,99.5609,99.577,129173.0
2016-07-18 10:00:00,123.73,123.78,123.68,123.75,67685.0,99.5851,99.6253,99.5448,99.6012,67685.0
2016-07-18 10:10:00,123.75,123.78,123.67,123.69,62468.0,99.6012,99.6253,99.5368,99.5529,62468.0
2016-07-18 10:20:00,123.69,123.72,123.58,123.59,57433.0,99.5529,99.577,99.4643,99.4724,57433.0
2016-07-18 10:30:00,123.57,123.62,123.42,123.46,115442.0,99.4563,99.4965,99.3356,99.3678,115442.0
2016-07-18 10:40:00,123.46,123.5,123.42,123.44,83672.0,99.3678,99.4,99.3356,99.3517,83672.0
2016-07-18 10:50:00,123.44,123.48,123.39,123.45,83001.0,99.3517,99.3839,99.3114,99.3597,83001.0
2016-07-18 11:00:00,123.45,123.51,123.41,123.45,71869.0,99.3597,99.408,99.3275,99.3597,71869.0
2016-07-18 11:10:00,123.46,123.48,123.44,123.47,99563.0,99.3678,99.3839,99.3517,99.3758,99563.0
2016-07-18 11:20:00,123.47,123.65,123.44,123.6,89258.0,99.3758,99.5207,99.3517,99.4804,89258.0
2016-07-18 11:30:00,123.59,123.63,123.5,123.63,79094.0,99.4724,99.5046,99.4,99.5046,79094.0
2016-07-18 11:40:00,123.63,123.74,123.6,123.72,48529.0,99.5046,99.5931,99.4804,99.577,48529.0
2016-07-18 11:50:00,123.73,123.79,123.71,123.74,40632.0,99.5851,99.6334,99.569,99.5931,40632.0
2016-07-18 12:00:00,123.74,123.82,123.73,123.8,65355.0,99.5931,99.6575,99.5851,99.6414,65355.0
2016-07-18 12:10:00,123.81,123.82,123.74,123.75,40952.0,99.6495,99.6575,99.5931,99.6012,40952.0
2016-07-18 12:20:00,123.73,123.83,123.73,123.78,60559.0,99.5851,99.6656,99.5851,99.6253,60559.0
2016-07-18 12:30:00,123.77,123.77,123.67,123.75,50046.0,99.6173,99.6173,99.5368,99.6012,50046.0
2016-07-18 12:40:00,123.75,123.81,123.73,123.79,56227.0,99.6012,99.6495,99.5851,99.6334,56227.0
2016-07-18 12:50:00,123.79,123.8,123.74,123.76,57922.0,99.6334,99.6414,99.5931,99.6092,57922.0
2016-07-18 13:00:00,123.75,123.77,123.65,123.71,48230.0,99.6012,99.6173,99.5207,99.569,48230.0
2016-07-18 13:10:00,123.72,123.74,123.6,123.66,35129.0,99.577,99.5931,99.4804,99.5287,35129.0
2016-07-18 13:20:00,123.66,123.75,123.64,123.74,35154.0,99.5287,99.6012,99.5126,99.5931,35154.0
2016-07-18 13:30:00,123.74,123.78,123.69,123.75,48615.0,99.5931,99.6253,99.5529,99.6012,48615.0
2016-07-18 13:40:00,123.76,123.78,123.71,123.76,36876.0,99.6092,99.6253,99.569,99.6092,36876.0
2016-07-18 13:50:00,123.76,123.77,123.6,123.63,72311.0,99.6092,99.6173,99.4804,99.5046,72311.0
2016-07-18 14:00:00,123.62,123.67,123.61,123.65,49963.0,99.4965,99.5368,99.4885,99.5207,49963.0
2016-07-18 14:10:00,123.65,123.77,123.65,123.73,82120.0,99.5207,99.6173,99.5207,99.5851,82120.0
2016-07-18 14:20:00,123.73,123.76,123.7,123.75,64569.0,99.5851,99.6092,99.5609,99.6012,64569.0
2016-07-18 14:30:00,123.75,123.76,123.72,123.76,61904.0,99.6012,99.6092,99.577,99.6092,61904.0
2016-07-18 14:40:00,123.75,123.76,123.7,123.72,48275.0,99.6012,99.6092,99.5609,99.577,48275.0
2016-07-18 14:50:00,123.73,123.78,123.7,123.78,40442.0,99.5851,99.6253,99.5609,99.6253,40442.0
2016-07-18 15:00:00,123.78,123.78,123.66,123.7,46404.0,99.6253,99.6253,99.5287,99.5609,46404.0
2016-07-18 15:10:00,123.71,123.81,123.7,123.81,44551.0,99.569,99.6495,99.5609,99.6495,44551.0
2016-07-18 15:20:00,123.8,123.8,123.73,123.77,50461.0,99.6414,99.6414,99.5851,99.6173,50461.0
2016-07-18 15:30:00,123.77,123.78,123.73,123.77,110792.0,99.6173,99.6253,99.5851,99.6173,110792.0
2016-07-18 15:40:00,123.77,123.84,123.75,123.75,169250.0,99.6173,99.6736,99.6012,99.6012,169250.0
2016-07-18 15:50:00,123.76,123.79,123.67,123.76,279317.0,99.6092,99.6334,99.5368,99.6092,279317.0
2016-07-19 09:30:00,124.08,124.64,123.75,124.55,221431.0,99.8668,100.3175,99.6012,100.2451,221431.0
2016-07-19 09:40:00,124.55,124.95,124.46,124.49,177462.0,100.2451,100.567,100.1726,100.1968,177462.0
2016-07-19 09:50:00,124.46,125.0,124.45,124.96,173872.0,100.1726,100.6072,100.1646,100.575,173872.0
2016-07-19 10:00:00,124.95,125.08,124.78,124.81,224895.0,100.567,100.6716,100.4302,100.4543,224895.0
2016-07-19 10:10:00,124.8,125.25,124.8,125.07,145693.0,100.4463,100.8085,100.4463,100.6636,145693.0
2016-07-19 10:20:00,125.06,125.24,125.02,125.15,128223.0,100.6555,100.8004,100.6233,100.728,128223.0
2016-07-19 10:30:00,125.15,125.52,125.01,125.52,168954.0,100.728,101.0258,100.6153,101.0258,168954.0
2016-07-19 10:40:00,125.52,125.98,125.52,125.83,220413.0,101.0258,101.396,101.0258,101.2753,220413.0
2016-07-19 10:50:00,125.83,126.15,125.78,126.15,176296.0,101.2753,101.5328,101.235,101.5328,176296.0
2016-07-19 11:00:00,126.14,126.15,125.83,125.83,214006.0,101.5248,101.5328,101.2753,101.2753,214006.0
2016-07-19 11:10:00,125.83,125.85,125.54,125.61,150526.0,101.2753,101.2914,101.0419,101.0982,150526.0
2016-07-19 11:20:00,125.61,125.66,125.55,125.66,113129.0,101.0982,101.1384,101.0499,101.1384,113129.0
2016-07-19 11:30:00,125.67,125.78,125.62,125.76,92475.0,101.1465,101.235,101.1063,101.2189,92475.0
2016-07-19 11:40:00,125.77,125.97,125.77,125.95,107386.0,101.227,101.388,101.227,101.3719,107386.0
2016-07-19 11:50:00,125.95,125.99,125.88,125.89,120145.0,101.3719,101.4041,101.3155,101.3236,120145.0
2016-07-19 12:00:00,125.88,125.89,125.76,125.8,88141.0,101.3155,101.3236,101.2189,101.2511,88141.0
2016-07-19 12:10:00,125.81,125.91,125.79,125.85,62478.0,101.2592,101.3397,101.2431,101.2914,62478.0
2016-07-19 12:20:00,125.83,125.86,125.8,125.82,58977.0,101.2753,101.2994,101.2511,101.2672,58977.0
2016-07-19 12:30:00,125.83,125.86,125.8,125.83,49117.0,101.2753,101.2994,101.2511,101.2753,49117.0
2016-07-19 12:40:00,125.84,125.95,125.82,125.94,58896.0,101.2833,101.3719,101.2672,101.3638,58896.0
2016-07-19 12:50:00,125.93,126.11,125.92,126.08,49326.0,101.3558,101.5006,101.3477,101.4765,49326.0
2016-07-19 13:00:00,126.09,126.09,126.0,126.03,42832.0,101.4845,101.4845,101.4121,101.4362,42832.0
2016-07-19 13:10:00,126.04,126.07,125.97,125.99,59280.0,101.4443,101.4684,101.388,101.4041,59280.0
2016-07-19 13:20:00,125.98,126.02,125.96,125.97,64089.0,101.396,101.4282,101.3799,101.388,64089.0
2016-07-19 13:30:00,125.97,125.99,125.9,125.96,59760.0,101.388,101.4041,101.3316,101.3799,59760.0
2016-07-19 13:40:00,125.96,126.11,125.94,126.06,52782.0,101.3799,101.5006,101.3638,101.4604,52782.0
2016-07-19 13:50:00,126.07,126.19,126.05,126.13,59395.0,101.4684,101.565,101.4523,101.5167,59395.0
2016-07-19 14:00:00,126.13,126.37,126.13,126.37,86207.0,101.5167,101.7099,101.5167,101.7099,86207.0
2016-07-19 14:10:00,126.37,126.52,126.31,126.45,145470.0,101.7099,101.8306,101.6616,101.7743,145470.0
2016-07-19 14:20:00,126.45,126.54,126.43,126.52,69615.0,101.7743,101.8467,101.7582,101.8306,69615.0
2016-07-19 14:30:00,126.52,126.54,126.41,126.54,77622.0,101.8306,101.8467,101.7421,101.8467,77622.0
2016-07-19 14:40:00,126.53,126.6,126.5,126.51,66947.0,101.8387,101.895,101.8145,101.8226,66947.0
2016-07-19 14:50:00,126.52,126.52,126.31,126.37,63437.0,101.8306,101.8306,101.6616,101.7099,63437.0
2016-07-19 15:00:00,126.37,126.38,126.28,126.3,88421.0,101.7099,101.7179,101.6375,101.6536,88421.0
2016-07-19 15:10:00,126.3,126.53,126.27,126.53,103745.0,101.6536,101.8387,101.6294,101.8387,103745.0
2016-07-19 15:20:00,126.52,126.57,126.5,126.52,105612.0,101.8306,101.8709,101.8145,101.8306,105612.0
2016-07-19 15:30:00,126.52,126.57,126.46,126.47,124484.0,101.8306,101.8709,101.7823,101.7904,124484.0
2016-07-19 15:40:00,126.46,126.53,126.44,126.46,200019.0,101.7823,101.8387,101.7662,101.7823,200019.0
2016-07-19 15:50:00,126.46,126.58,126.46,126.55,370624.0,101.7823,101.8789,101.7823,101.8548,370624.0
2016-07-20 09:30:00,126.84,126.87,125.99,126.19,237716.0,102.0882,102.1123,101.4041,101.565,237716.0
2016-07-20 09:40:00,126.14,126.26,125.96,126.08,115697.0,101.5248,101.6214,101.3799,101.4765,115697.0
2016-07-20 09:50:00,126.08,126.25,125.99,126.08,128363.0,101.4765,101.6133,101.4041,101.4765,128363.0
2016-07-20 10:00:00,126.08,126.12,125.8,126.12,135008.0,101.4765,101.5087,101.2511,101.5087,135008.0
2016-07-20 10:10:00,126.13,126.14,125.86,126.01,109744.0,101.5167,101.5248,101.2994,101.4201,109744.0
2016-07-20 10:20:00,126.0,126.02,125.8,125.8,93964.0,101.4121,101.4282,101.2511,101.2511,93964.0
2016-07-20 10:30:00,125.8,125.9,125.7,125.73,105043.0,101.2511,101.3316,101.1706,101.1948,105043.0
2016-07-20 10:40:00,125.74,125.75,125.56,125.71,105947.0,101.2028,101.2109,101.058,101.1787,105947.0
2016-07-20 10:50:00,125.71,125.84,125.7,125.83,56120.0,101.1787,101.2833,101.1706,101.2753,56120.0
2016-07-20 11:00:00,125.83,125.89,125.79,125.82,59920.0,101.2753,101.3236,101.2431,101.2672,59920.0
2016-07-20 11:10:00,125.82,126.0,125.74,126.0,77331.0,101.2672,101.4121,101.2028,101.4121,77331.0
2016-07-20 11:20:00,126.0,126.23,126.0,126.22,63237.0,101.4121,101.5972,101.4121,101.5892,63237.0
2016-07-20 11:30:00,126.22,126.25,126.07,126.15,75340.0,101.5892,101.6133,101.4684,101.5328,75340.0
2016-07-20 11:40:00,126.16,126.38,126.15,126.36,93205.0,101.5409,101.7179,101.5328,101.7018,93205.0
2016-07-20 11:50:00,126.35,126.35,126.08,126.16,65786.0,101.6938,101.6938,101.4765,101.5409,65786.0
2016-07-20 12:00:00,126.15,126.16,125.97,126.0,79015.0,101.5328,101.5409,101.388,101.4121,79015.0
2016-07-20 12:10:00,126.0,126.01,125.87,125.88,72933.0,101.4121,101.4201,101.3075,101.3155,72933.0
2016-07-20 12:20:00,125.89,125.9,125.8,125.88,39834.0,101.3236,101.3316,101.2511,101.3155,39834.0
2016-07-20 12:30:00,125.88,125.95,125.88,125.92,36459.0,101.3155,101.3719,101.3155,101.3477,36459.0
2016-07-20 12:40:00,125.92,126.08,125.88,125.96,57381.0,101.3477,101.4765,101.3155,101.3799,57381.0
2016-07-20 12:50:00,125.96,126.0,125.94,125.97,27318.0,101.3799,101.4121,101.3638,101.388,27318.0
2016-07-20 13:00:00,125.97,125.99,125.84,125.86,51746.0,101.388,101.4041,101.2833,101.2994,51746.0
2016-07-20 13:10:00,125.86,125.88,125.81,125.87,35408.0,101.2994,101.3155,101.2592,101.3075,35408.0
2016-07-20 13:20:00,125.87,125.99,125.87,125.91,26703.0,101.3075,101.4041,101.3075,101.3397,26703.0
2016-07-20 13:30:00,125.92,125.95,125.82,125.83,92211.0,101.3477,101.3719,101.2672,101.2753,92211.0
2016-07-20 13:40:00,125.85,125.93,125.8,125.89,31264.0,101.2914,101.3558,101.2511,101.3236,31264.0
2016-07-20 13:50:00,125.9,126.06,125.9,126.03,30836.0,101.3316,101.4604,101.3316,101.4362,30836.0
2016-07-20 14:00:00,126.03,126.07,125.99,126.07,46810.0,101.4362,101.4684,101.4041,101.4684,46810.0
2016-07-20 14:10:00,126.08,126.16,126.06,126.14,32340.0,101.4765,101.5409,101.4604,101.5248,32340.0
2016-07-20 14:20:00,126.13,126.14,126.07,126.08,50731.0,101.5167,101.5248,101.4684,101.4765,50731.0
2016-07-20 14:30:00,126.08,126.08,126.01,126.05,37958.0,101.4765,101.4765,101.4201,101.4523,37958.0
2016-07-20 14:40:00,126.05,126.14,126.04,126.05,34803.0,101.4523,101.5248,101.4443,101.4523,34803.0
2016-07-20 14:50:00,126.07,126.17,126.07,126.11,37279.0,101.4684,101.5489,101.4684,101.5006,37279.0
2016-07-20 15:00:00,126.11,126.15,126.09,126.14,37852.0,101.5006,101.5328,101.4845,101.5248,37852.0
2016-07-20 15:10:00,126.14,126.19,126.07,126.09,37762.0,101.5248,101.565,101.4684,101.4845,37762.0
2016-07-20 15:20:00,126.09,126.15,126.09,126.13,43067.0,101.4845,101.5328,101.4845,101.5167,43067.0
2016-07-20 15:30:00,126.14,126.15,126.1,126.14,61175.0,101.5248,101.5328,101.4926,101.5248,61175.0
2016-07-20 15:40:00,126.14,126.18,126.05,126.13,79941.0,101.5248,101.557,101.4523,101.5167,79941.0
2016-07-20 15:50:00,126.14,126.14,126.0,126.07,165484.0,101.5248,101.5248,101.4121,101.4684,165484.0
2016-07-21 09:30:00,126.42,126.66,126.11,126.18,180767.0,101.7501,101.9433,101.5006,101.557,180767.0
2016-07-21 09:40:00,126.16,126.27,125.93,126.21,128194.0,101.5409,101.6294,101.3558,101.5811,128194.0
2016-07-21 09:50:00,126.2,126.35,126.04,126.13,78974.0,101.5731,101.6938,101.4443,101.5167,78974.0
2016-07-21 10:00:00,126.15,126.36,126.11,126.36,126422.0,101.5328,101.7018,101.5006,101.7018,126422.0
2016-07-21 10:10:00,126.36,126.43,126.3,126.38,150014.0,101.7018,101.7582,101.6536,101.7179,150014.0
2016-07-21 10:20:00,126.36,126.66,126.36,126.64,100302.0,101.7018,101.9433,101.7018,101.9272,100302.0
2016-07-21 10:30:00,126.63,126.64,126.45,126.51,87176.0,101.9192,101.9272,101.7743,101.8226,87176.0
2016-07-21 10:40:00,126.52,126.54,126.25,126.5,66465.0,101.8306,101.8467,101.6133,101.8145,66465.0
2016-07-21 10:50:00,126.51,126.74,126.5,126.7,73253.0,101.8226,102.0077,101.8145,101.9755,73253.0
2016-07-21 11:00:00,126.71,126.75,126.63,126.75,58261.0,101.9835,102.0157,101.9192,102.0157,58261.0
2016-07-21 11:10:00,126.74,126.91,126.72,126.91,99874.0,102.0077,102.1445,101.9916,102.1445,99874.0
2016-07-21 11:20:00,126.91,126.92,126.78,126.85,51347.0,102.1445,102.1526,102.0399,102.0962,51347.0
2016-07-21 11:30:00,126.85,126.9,126.78,126.87,72637.0,102.0962,102.1365,102.0399,102.1123,72637.0
2016-07-21 11:40:00,126.87,126.88,126.66,126.69,86820.0,102.1123,102.1204,101.9433,101.9675,86820.0
2016-07-21 11:50:00,126.69,126.69,126.54,126.63,53481.0,101.9675,101.9675,101.8467,101.9192,53481.0
2016-07-21 12:00:00,126.63,126.66,126.55,126.59,59417.0,101.9192,101.9433,101.8548,101.887,59417.0
2016-07-21 12:10:00,126.59,126.61,126.54,126.55,39921.0,101.887,101.9031,101.8467,101.8548,39921.0
2016-07-21 12:20:00,126.55,126.59,126.52,126.54,39893.0,101.8548,101.887,101.8306,101.8467,39893.0
2016-07-21 12:30:00,126.54,126.61,126.52,126.59,45422.0,101.8467,101.9031,101.8306,101.887,45422.0
2016-07-21 12:40:00,126.61,126.68,126.58,126.67,30330.0,101.9031,101.9594,101.8789,101.9514,30330.0
2016-07-21 12:50:00,126.67,126.7,126.59,126.61,38271.0,101.9514,101.9755,101.887,101.9031,38271.0
2016-07-21 13:00:00,126.61,126.68,126.53,126.66,58862.0,101.9031,101.9594,101.8387,101.9433,58862.0
2016-07-21 13:10:00,126.67,126.73,126.63,126.64,57418.0,101.9514,101.9996,101.9192,101.9272,57418.0
2016-07-21 13:20:00,126.63,126.7,126.6,126.62,64980.0,101.9192,101.9755,101.895,101.9111,64980.0
2016-07-21 13:30:00,126.62,126.64,126.58,126.64,41933.0,101.9111,101.9272,101.8789,101.9272,41933.0
2016-07-21 13:40:00,126.64,126.68,126.59,126.6,39053.0,101.9272,101.9594,101.887,101.895,39053.0
2016-07-21 13:50:00,126.61,126.7,126.6,126.65,33878.0,101.9031,101.9755,101.895,101.9353,33878.0
2016-07-21 14:00:00,126.65,126.67,126.6,126.62,45684.0,101.9353,101.9514,101.895,101.9111,45684.0
2016-07-21 14:10:00,126.61,126.61,126.5,126.53,42542.0,101.9031,101.9031,101.8145,101.8387,42542.0
2016-07-21 14:20:00,126.54,126.6,126.51,126.55,45450.0,101.8467,101.895,101.8226,101.8548,45450.0
2016-07-21 14:30:00,126.55,126.59,126.48,126.49,49434.0,101.8548,101.887,101.7984,101.8065,49434.0
2016-07-21 14:40:00,126.5,126.56,126.48,126.54,37457.0,101.8145,101.8628,101.7984,101.8467,37457.0
2016-07-21 14:50:00,126.55,126.7,126.55,126.65,52360.0,101.8548,101.9755,101.8548,101.9353,52360.0
2016-07-21 15:00:00,126.65,126.7,126.63,126.67,45348.0,101.9353,101.9755,101.9192,101.9514,45348.0
2016-07-21 15:10:00,126.67,126.78,126.67,126.74,63231.0,101.9514,102.0399,101.9514,102.0077,63231.0
2016-07-21 15:20:00,126.75,126.86,126.74,126.86,61527.0,102.0157,102.1043,102.0077,102.1043,61527.0
2016-07-21 15:30:00,126.86,127.03,126.85,126.97,121422.0,102.1043,102.2411,102.0962,102.1928,121422.0
2016-07-21 15:40:00,126.98,127.14,126.98,127.14,132750.0,102.2009,102.3296,102.2009,102.3296,132750.0
2016-07-21 15:50:00,127.13,127.23,127.11,127.15,299426.0,102.3216,102.4021,102.3055,102.3377,299426.0
2016-07-22 09:30:00,127.29,127.73,127.29,127.67,144761.0,102.4504,102.8045,102.4504,102.7562,144761.0
2016-07-22 09:40:00,127.67,128.0,127.55,127.57,281819.0,102.7562,103.0218,102.6596,102.6757,281819.0
2016-07-22 09:50:00,127.58,127.96,127.54,127.95,149404.0,102.6838,102.9896,102.6516,102.9816,149404.0
2016-07-22 10:00:00,127.95,128.27,127.83,128.08,321024.0,102.9816,103.2391,102.885,103.0862,321024.0
2016-07-22 10:10:00,128.09,128.18,127.97,128.07,105342.0,103.0943,103.1667,102.9977,103.0782,105342.0
2016-07-22 10:20:00,128.07,128.1,127.93,128.07,103552.0,103.0782,103.1023,102.9655,103.0782,103552.0
2016-07-22 10:30:00,128.08,128.08,127.87,127.93,55232.0,103.0862,103.0862,102.9172,102.9655,55232.0
2016-07-22 10:40:00,127.93,127.99,127.87,127.9,60267.0,102.9655,103.0138,102.9172,102.9413,60267.0
2016-07-22 10:50:00,127.9,127.95,127.85,127.87,51619.0,102.9413,102.9816,102.9011,102.9172,51619.0
2016-07-22 11:00:00,127.87,128.04,127.81,128.02,58493.0,102.9172,103.054,102.8689,103.0379,58493.0
2016-07-22 11:10:00,128.02,128.19,128.01,128.07,96995.0,103.0379,103.1747,103.0299,103.0782,96995.0
2016-07-22 11:20:00,128.06,128.11,127.99,128.02,57237.0,103.0701,103.1103,103.0138,103.0379,57237.0
2016-07-22 11:30:00,128.02,128.14,127.99,128.13,108869.0,103.0379,103.1345,103.0138,103.1264,108869.0
2016-07-22 11:40:00,128.13,128.21,128.1,128.19,47412.0,103.1264,103.1908,103.1023,103.1747,47412.0
2016-07-22 11:50:00,128.19,128.41,128.17,128.34,53562.0,103.1747,103.3518,103.1586,103.2955,53562.0
2016-07-22 12:00:00,128.36,128.52,128.36,128.49,136746.0,103.3116,103.4403,103.3116,103.4162,136746.0
2016-07-22 12:10:00,128.48,128.6,128.48,128.58,45017.0,103.4081,103.5047,103.4081,103.4886,45017.0
2016-07-22 12:20:00,128.58,128.59,128.43,128.46,60187.0,103.4886,103.4967,103.3679,103.392,60187.0
2016-07-22 12:30:00,128.46,128.48,128.17,128.17,66361.0,103.392,103.4081,103.1586,103.1586,66361.0
2016-07-22 12:40:00,128.18,128.25,128.08,128.25,77493.0,103.1667,103.223,103.0862,103.223,77493.0
2016-07-22 12:50:00,128.24,128.24,128.13,128.13,39246.0,103.215,103.215,103.1264,103.1264,39246.0
2016-07-22 13:00:00,128.11,128.25,128.11,128.24,31958.0,103.1103,103.223,103.1103,103.215,31958.0
2016-07-22 13:10:00,128.24,128.26,128.19,128.23,39500.0,103.215,103.2311,103.1747,103.2069,39500.0
2016-07-22 13:20:00,128.22,128.24,128.17,128.17,37016.0,103.1989,103.215,103.1586,103.1586,37016.0
2016-07-22 13:30:00,128.18,128.27,128.18,128.2,36219.0,103.1667,103.2391,103.1667,103.1828,36219.0
2016-07-22 13:40:00,128.21,128.28,128.2,128.23,37879.0,103.1908,103.2472,103.1828,103.2069,37879.0
2016-07-22 13:50:00,128.23,128.25,128.14,128.19,39103.0,103.2069,103.223,103.1345,103.1747,39103.0
2016-07-22 14:00:00,128.19,128.21,127.96,128.0,107889.0,103.1747,103.1908,102.9896,103.0218,107889.0
2016-07-22 14:10:00,128.01,128.1,127.99,128.05,51165.0,103.0299,103.1023,103.0138,103.0621,51165.0
2016-07-22 14:20:00,128.05,128.15,128.02,128.09,53885.0,103.0621,103.1425,103.0379,103.0943,53885.0
2016-07-22 14:30:00,128.09,128.18,128.04,128.15,106738.0,103.0943,103.1667,103.054,103.1425,106738.0
2016-07-22 14:40:00,128.15,128.21,128.09,128.11,103338.0,103.1425,103.1908,103.0943,103.1103,103338.0
2016-07-22 14:50:00,128.1,128.2,128.09,128.19,86191.0,103.1023,103.1828,103.0943,103.1747,86191.0
2016-07-22 15:00:00,128.19,128.3,128.16,128.27,70124.0,103.1747,103.2633,103.1506,103.2391,70124.0
2016-07-22 15:10:00,128.27,128.36,128.21,128.22,76410.0,103.2391,103.3116,103.1908,103.1989,76410.0
2016-07-22 15:20:00,128.22,128.35,128.18,128.34,90803.0,103.1989,103.3035,103.1667,103.2955,90803.0
2016-07-22 15:30:00,128.34,128.35,128.25,128.3,89671.0,103.2955,103.3035,103.223,103.2633,89671.0
2016-07-22 15:40:00,128.3,128.32,128.21,128.23,111386.0,103.2633,103.2794,103.1908,103.2069,111386.0
2016-07-22 15:50:00,128.22,128.27,128.16,128.24,219332.0,103.1989,103.2391,103.1506,103.215,219332.0
2016-07-25 09:30:00,127.95,127.95,126.86,127.16,334682.0,102.9816,102.9816,102.1043,102.3457,334682.0
2016-07-25 09:40:00,127.16,127.5,127.11,127.17,146431.0,102.3457,102.6194,102.3055,102.3538,146431.0
2016-07-25 09:50:00,127.2,127.33,127.14,127.29,154911.0,102.3779,102.4826,102.3296,102.4504,154911.0
2016-07-25 10:00:00,127.3,127.37,127.04,127.12,241951.0,102.4584,102.5148,102.2492,102.3135,241951.0
2016-07-25 10:10:00,127.12,127.32,127.1,127.27,120839.0,102.3135,102.4745,102.2974,102.4343,120839.0
2016-07-25 10:20:00,127.27,127.52,127.24,127.38,77681.0,102.4343,102.6355,102.4101,102.5228,77681.0
2016-07-25 10:30:00,127.36,127.5,127.3,127.37,63670.0,102.5067,102.6194,102.4584,102.5148,63670.0
2016-07-25 10:40:00,127.36,127.45,127.33,127.33,91130.0,102.5067,102.5791,102.4826,102.4826,91130.0
2016-07-25 10:50:00,127.33,127.4,127.32,127.37,44074.0,102.4826,102.5389,102.4745,102.5148,44074.0
2016-07-25 11:00:00,127.38,127.44,127.29,127.35,80164.0,102.5228,102.5711,102.4504,102.4987,80164.0
2016-07-25 11:10:00,127.35,127.45,127.3,127.33,64642.0,102.4987,102.5791,102.4584,102.4826,64642.0
2016-07-25 11:20:00,127.32,127.35,127.15,127.34,88642.0,102.4745,102.4987,102.3377,102.4906,88642.0
2016-07-25 11:30:00,127.35,127.45,127.35,127.43,78662.0,102.4987,102.5791,102.4987,102.563,78662.0
2016-07-25 11:40:00,127.43,127.43,127.25,127.26,66563.0,102.563,102.563,102.4182,102.4262,66563.0
2016-07-25 11:50:00,127.27,127.27,127.15,127.24,60694.0,102.4343,102.4343,102.3377,102.4101,60694.0
2016-07-25 12:00:00,127.24,127.31,127.14,127.2,91214.0,102.4101,102.4665,102.3296,102.3779,91214.0
2016-07-25 12:10:00,127.2,127.23,127.03,127.11,62211.0,102.3779,102.4021,102.2411,102.3055,62211.0
2016-07-25 12:20:00,127.11,127.2,127.06,127.17,69964.0,102.3055,102.3779,102.2652,102.3538,69964.0
2016-07-25 12:30:00,127.17,127.31,127.17,127.27,71964.0,102.3538,102.4665,102.3538,102.4343,71964.0
2016-07-25 12:40:00,127.27,127.38,127.17,127.38,188103.0,102.4343,102.5228,102.3538,102.5228,188103.0
2016-07-25 12:50:00,127.39,127.43,127.36,127.41,108269.0,102.5309,102.563,102.5067,102.5469,108269.0
2016-07-25 13:00:00,127.4,127.43,127.39,127.4,62708.0,102.5389,102.563,102.5309,102.5389,62708.0
2016-07-25 13:10:00,127.41,127.49,127.4,127.43,82116.0,102.5469,102.6113,102.5389,102.563,82116.0
2016-07-25 13:20:00,127.42,127.49,127.41,127.47,63794.0,102.555,102.6113,102.5469,102.5952,63794.0
2016-07-25 13:30:00,127.47,127.57,127.43,127.57,58095.0,102.5952,102.6757,102.563,102.6757,58095.0
2016-07-25 13:40:00,127.58,127.62,127.43,127.45,58453.0,102.6838,102.716,102.563,102.5791,58453.0
2016-07-25 13:50:00,127.44,127.44,127.33,127.41,81509.0,102.5711,102.5711,102.4826,102.5469,81509.0
2016-07-25 14:00:00,127.41,127.49,127.4,127.46,68456.0,102.5469,102.6113,102.5389,102.5872,68456.0
2016-07-25 14:10:00,127.47,127.48,127.32,127.33,163768.0,102.5952,102.6033,102.4745,102.4826,163768.0
2016-07-25 14:20:00,127.33,127.44,127.29,127.4,133095.0,102.4826,102.5711,102.4504,102.5389,133095.0
2016-07-25 14:30:00,127.41,127.6,127.4,127.6,116146.0,102.5469,102.6999,102.5389,102.6999,116146.0
2016-07-25 14:40:00,127.6,127.64,127.44,127.53,158522.0,102.6999,102.7321,102.5711,102.6435,158522.0
2016-07-25 14:50:00,127.53,127.53,127.42,127.44,130744.0,102.6435,102.6435,102.555,102.5711,130744.0
2016-07-25 15:00:00,127.45,127.48,127.34,127.36,106241.0,102.5791,102.6033,102.4906,102.5067,106241.0
2016-07-25 15:10:00,127.36,127.44,127.28,127.29,119890.0,102.5067,102.5711,102.4423,102.4504,119890.0
2016-07-25 15:20:00,127.29,127.37,127.25,127.33,134938.0,102.4504,102.5148,102.4182,102.4826,134938.0
2016-07-25 15:30:00,127.33,127.56,127.32,127.42,221000.0,102.4826,102.6677,102.4745,102.555,221000.0
2016-07-25 15:40:00,127.43,127.61,127.42,127.54,238667.0,102.563,102.7079,102.555,102.6516,238667.0
2016-07-25 15:50:00,127.53,127.55,127.33,127.38,456640.0,102.6435,102.6596,102.4826,102.5228,456640.0
2016-07-26 09:30:00,123.5,124.35,123.06,123.62,1408180.0,99.4,100.0841,99.0458,99.4965,1408180.0
2016-07-26 09:40:00,123.58,123.62,122.62,123.27,898288.0,99.4643,99.4965,98.6917,99.2148,898288.0
2016-07-26 09:50:00,123.3,123.4,122.78,123.01,520765.0,99.239,99.3195,98.8205,99.0056,520765.0
2016-07-26 10:00:00,123.01,123.12,122.82,122.87,500497.0,99.0056,99.0941,98.8527,98.8929,500497.0
2016-07-26 10:10:00,122.87,122.9,122.36,122.43,472050.0,98.8929,98.917,98.4824,98.5388,472050.0
2016-07-26 10:20:00,122.42,122.57,122.2,122.22,542355.0,98.5307,98.6514,98.3536,98.3697,542355.0
2016-07-26 10:30:00,122.23,122.39,122.11,122.26,439666.0,98.3778,98.5066,98.2812,98.4019,439666.0
2016-07-26 10:40:00,122.27,122.52,122.16,122.17,296251.0,98.41,98.6112,98.3214,98.3295,296251.0
2016-07-26 10:50:00,122.16,122.21,121.75,121.75,484779.0,98.3214,98.3617,97.9915,97.9915,484779.0
2016-07-26 11:00:00,121.75,121.82,121.65,121.71,251626.0,97.9915,98.0478,97.911,97.9593,251626.0
2016-07-26 11:10:00,121.71,121.76,121.41,121.75,444130.0,97.9593,97.9995,97.7178,97.9915,444130.0
2016-07-26 11:20:00,121.77,122.2,121.57,122.16,440607.0,98.0075,98.3536,97.8466,98.3214,440607.0
2016-07-26 11:30:00,122.17,122.3,120.97,121.7,559349.0,98.3295,98.4341,97.3637,97.9512,559349.0
2016-07-26 11:40:00,121.73,122.3,121.55,122.25,221367.0,97.9754,98.4341,97.8305,98.3939,221367.0
2016-07-26 11:50:00,122.25,122.29,121.89,121.98,312153.0,98.3939,98.4261,98.1041,98.1766,312153.0
2016-07-26 12:00:00,121.98,122.08,121.65,121.75,235598.0,98.1766,98.2571,97.911,97.9915,235598.0
2016-07-26 12:10:00,121.77,122.0,121.7,121.98,132386.0,98.0075,98.1927,97.9512,98.1766,132386.0
2016-07-26 12:20:00,121.97,122.25,121.97,122.03,160580.0,98.1685,98.3939,98.1685,98.2168,160580.0
2016-07-26 12:30:00,122.02,122.06,121.86,122.06,127855.0,98.2088,98.241,98.08,98.241,127855.0
2016-07-26 12:40:00,122.07,122.13,121.85,122.01,137318.0,98.249,98.2973,98.0719,98.2007,137318.0
2016-07-26 12:50:00,122.01,122.04,121.91,121.97,215195.0,98.2007,98.2249,98.1202,98.1685,215195.0
2016-07-26 13:00:00,121.96,122.01,121.76,121.87,166562.0,98.1605,98.2007,97.9995,98.088,166562.0
2016-07-26 13:10:00,121.87,121.95,121.75,121.81,127661.0,98.088,98.1524,97.9915,98.0397,127661.0
2016-07-26 13:20:00,121.81,121.81,121.52,121.59,134210.0,98.0397,98.0397,97.8063,97.8627,134210.0
2016-07-26 13:30:00,121.58,121.66,121.53,121.65,93157.0,97.8546,97.919,97.8144,97.911,93157.0
2016-07-26 13:40:00,121.66,121.73,121.59,121.65,108342.0,97.919,97.9754,97.8627,97.911,108342.0
2016-07-26 13:50:00,121.66,121.82,121.65,121.8,103568.0,97.919,98.0478,97.911,98.0317,103568.0
2016-07-26 14:00:00,121.8,121.9,121.6,121.62,116042.0,98.0317,98.1122,97.8707,97.8868,116042.0
2016-07-26 14:10:00,121.62,121.73,121.56,121.7,113076.0,97.8868,97.9754,97.8385,97.9512,113076.0
2016-07-26 14:20:00,121.7,121.74,121.62,121.63,94188.0,97.9512,97.9834,97.8868,97.8949,94188.0
2016-07-26 14:30:00,121.63,121.81,121.62,121.69,132131.0,97.8949,98.0397,97.8868,97.9432,132131.0
2016-07-26 14:40:00,121.69,121.7,121.62,121.65,98034.0,97.9432,97.9512,97.8868,97.911,98034.0
2016-07-26 14:50:00,121.66,121.66,121.47,121.57,211337.0,97.919,97.919,97.7661,97.8466,211337.0
2016-07-26 15:00:00,121.56,121.84,121.55,121.83,190182.0,97.8385,98.0639,97.8305,98.0558,190182.0
2016-07-26 15:10:00,121.83,121.88,121.66,121.68,148709.0,98.0558,98.0961,97.919,97.9351,148709.0
2016-07-26 15:20:00,121.68,121.69,121.55,121.62,304769.0,97.9351,97.9432,97.8305,97.8868,304769.0
2016-07-26 15:30:00,121.62,121.72,121.61,121.68,223336.0,97.8868,97.9673,97.8788,97.9351,223336.0
2016-07-26 15:40:00,121.69,121.84,121.67,121.78,347441.0,97.9432,98.0639,97.9271,98.0156,347441.0
2016-07-26 15:50:00,121.78,121.82,121.64,121.74,606304.0,98.0156,98.0478,97.9029,97.9834,606304.0
2016-07-27 09:30:00,121.69,121.79,121.0,121.07,373422.0,97.9432,98.0236,97.3878,97.4441,373422.0
2016-07-27 09:40:00,121.07,121.08,120.23,120.5,563358.0,97.4441,97.4522,96.7681,96.9854,563358.0
2016-07-27 09:50:00,120.49,120.65,120.15,120.19,391277.0,96.9773,97.1061,96.7037,96.7359,391277.0
2016-07-27 10:00:00,120.18,120.34,119.8,119.91,685465.0,96.7278,96.8566,96.422,96.5105,685465.0
2016-07-27 10:10:00,119.91,119.95,119.71,119.89,473143.0,96.5105,96.5427,96.3495,96.4944,473143.0
2016-07-27 10:20:00,119.88,119.95,119.66,119.79,324090.0,96.4864,96.5427,96.3093,96.4139,324090.0
2016-07-27 10:30:00,119.8,119.85,119.46,119.66,487972.0,96.422,96.4622,96.1483,96.3093,487972.0
2016-07-27 10:40:00,119.65,119.75,119.59,119.72,257996.0,96.3013,96.3817,96.253,96.3576,257996.0
2016-07-27 10:50:00,119.73,119.75,119.59,119.71,183488.0,96.3656,96.3817,96.253,96.3495,183488.0
2016-07-27 11:00:00,119.71,119.95,119.69,119.95,273532.0,96.3495,96.5427,96.3334,96.5427,273532.0
2016-07-27 11:10:00,119.94,119.95,119.68,119.8,221789.0,96.5347,96.5427,96.3254,96.422,221789.0
2016-07-27 11:20:00,119.8,119.94,119.78,119.9,200712.0,96.422,96.5347,96.4059,96.5025,200712.0
2016-07-27 11:30:00,119.9,120.02,119.85,119.93,197516.0,96.5025,96.599,96.4622,96.5266,197516.0
2016-07-27 11:40:00,119.94,119.94,119.58,119.58,184676.0,96.5347,96.5347,96.2449,96.2449,184676.0
2016-07-27 11:50:00,119.58,119.7,119.51,119.68,118990.0,96.2449,96.3415,96.1886,96.3254,118990.0
2016-07-27 12:00:00,119.68,119.9,119.65,119.87,119573.0,96.3254,96.5025,96.3013,96.4783,119573.0
2016-07-27 12:10:00,119.88,119.95,119.86,119.94,108987.0,96.4864,96.5427,96.4703,96.5347,108987.0
2016-07-27 12:20:00,119.94,119.94,119.74,119.92,114452.0,96.5347,96.5347,96.3737,96.5186,114452.0
2016-07-27 12:30:00,119.92,119.95,119.81,119.89,60369.0,96.5186,96.5427,96.43,96.4944,60369.0
2016-07-27 12:40:00,119.89,119.91,119.65,119.67,75257.0,96.4944,96.5105,96.3013,96.3173,75257.0
2016-07-27 12:50:00,119.67,119.67,119.57,119.6,42063.0,96.3173,96.3173,96.2369,96.261,42063.0
2016-07-27 13:00:00,119.6,119.79,119.6,119.7,40739.0,96.261,96.4139,96.261,96.3415,40739.0
2016-07-27 13:10:00,119.72,119.74,119.67,119.68,56088.0,96.3576,96.3737,96.3173,96.3254,56088.0
2016-07-27 13:20:00,119.68,119.79,119.67,119.79,38352.0,96.3254,96.4139,96.3173,96.4139,38352.0
2016-07-27 13:30:00,119.79,119.91,119.77,119.87,58967.0,96.4139,96.5105,96.3978,96.4783,58967.0
2016-07-27 13:40:00,119.87,119.87,119.76,119.77,114887.0,96.4783,96.4783,96.3898,96.3978,114887.0
2016-07-27 13:50:00,119.77,119.77,119.54,119.61,134319.0,96.3978,96.3978,96.2127,96.2691,134319.0
2016-07-27 14:00:00,119.6,119.78,119.44,119.73,195575.0,96.261,96.4059,96.1322,96.3656,195575.0
2016-07-27 14:10:00,119.74,119.87,119.52,119.72,188226.0,96.3737,96.4783,96.1966,96.3576,188226.0
2016-07-27 14:20:00,119.73,119.87,119.7,119.73,117803.0,96.3656,96.4783,96.3415,96.3656,117803.0
2016-07-27 14:30:00,119.73,119.79,119.67,119.73,98352.0,96.3656,96.4139,96.3173,96.3656,98352.0
2016-07-27 14:40:00,119.73,119.75,119.7,119.71,138515.0,96.3656,96.3817,96.3415,96.3495,138515.0
2016-07-27 14:50:00,119.71,119.74,119.5,119.51,190356.0,96.3495,96.3737,96.1805,96.1886,190356.0
2016-07-27 15:00:00,119.5,119.52,119.36,119.38,161157.0,96.1805,96.1966,96.0678,96.0839,161157.0
2016-07-27 15:10:00,119.37,119.63,119.31,119.62,190910.0,96.0759,96.2852,96.0276,96.2771,190910.0
2016-07-27 15:20:00,119.62,119.71,119.52,119.62,288937.0,96.2771,96.3495,96.1966,96.2771,288937.0
2016-07-27 15:30:00,119.62,119.83,119.53,119.8,288932.0,96.2771,96.4461,96.2047,96.422,288932.0
2016-07-27 15:40:00,119.8,119.87,119.44,119.45,411997.0,96.422,96.4783,96.1322,96.1403,411997.0
2016-07-27 15:50:00,119.45,119.5,119.24,119.46,581924.0,96.1403,96.1805,95.9713,96.1483,581924.0
2016-07-28 09:30:00,119.59,120.18,119.47,119.87,371462.0,96.253,96.7278,96.1564,96.4783,371462.0
2016-07-28 09:40:00,119.88,119.9,119.29,119.37,190903.0,96.4864,96.5025,96.0115,96.0759,190903.0
2016-07-28 09:50:00,119.38,119.45,119.08,119.38,239168.0,96.0839,96.1403,95.8425,96.0839,239168.0
2016-07-28 10:00:00,119.37,119.44,119.13,119.17,180265.0,96.0759,96.1322,95.8827,95.9149,180265.0
2016-07-28 10:10:00,119.16,119.17,118.81,118.82,245121.0,95.9069,95.9149,95.6252,95.6332,245121.0
2016-07-28 10:20:00,118.81,118.85,118.56,118.64,181803.0,95.6252,95.6574,95.424,95.4883,181803.0
2016-07-28 10:30:00,118.64,118.72,118.6,118.7,110692.0,95.4883,95.5527,95.4561,95.5366,110692.0
2016-07-28 10:40:00,118.7,118.78,118.64,118.76,201114.0,95.5366,95.601,95.4883,95.5849,201114.0
2016-07-28 10:50:00,118.76,118.78,118.65,118.66,147554.0,95.5849,95.601,95.4964,95.5044,147554.0
2016-07-28 11:00:00,118.67,118.69,118.49,118.5,158226.0,95.5125,95.5286,95.3676,95.3757,158226.0
2016-07-28 11:10:00,118.5,118.56,118.36,118.55,278183.0,95.3757,95.424,95.263,95.4159,278183.0
2016-07-28 11:20:00,118.55,118.8,118.54,118.79,184344.0,95.4159,95.6171,95.4079,95.6091,184344.0
2016-07-28 11:30:00,118.78,119.14,118.78,119.13,183684.0,95.601,95.8908,95.601,95.8827,183684.0
2016-07-28 11:40:00,119.12,119.27,119.07,119.26,126603.0,95.8747,95.9954,95.8344,95.9874,126603.0
2016-07-28 11:50:00,119.26,119.4,119.2,119.2,101520.0,95.9874,96.1,95.9391,95.9391,101520.0
2016-07-28 12:00:00,119.21,119.31,119.17,119.26,76742.0,95.9471,96.0276,95.9149,95.9874,76742.0
2016-07-28 12:10:00,119.26,119.36,119.21,119.21,55324.0,95.9874,96.0678,95.9471,95.9471,55324.0
2016-07-28 12:20:00,119.21,119.22,119.1,119.14,77432.0,95.9471,95.9552,95.8586,95.8908,77432.0
2016-07-28 12:30:00,119.14,119.14,118.92,118.93,84176.0,95.8908,95.8908,95.7137,95.7218,84176.0
2016-07-28 12:40:00,118.93,119.1,118.92,119.1,50575.0,95.7218,95.8586,95.7137,95.8586,50575.0
2016-07-28 12:50:00,119.1,119.17,119.0,119.06,75634.0,95.8586,95.9149,95.7781,95.8264,75634.0
2016-07-28 13:00:00,119.06,119.27,119.05,119.27,62440.0,95.8264,95.9954,95.8183,95.9954,62440.0
2016-07-28 13:10:00,119.28,119.33,119.22,119.24,82329.0,96.0035,96.0437,95.9552,95.9713,82329.0
2016-07-28 13:20:00,119.25,119.26,119.2,119.22,60706.0,95.9793,95.9874,95.9391,95.9552,60706.0
2016-07-28 13:30:00,119.22,119.24,119.14,119.23,69018.0,95.9552,95.9713,95.8908,95.9632,69018.0
2016-07-28 13:40:00,119.23,119.3,119.18,119.21,57588.0,95.9632,96.0196,95.923,95.9471,57588.0
2016-07-28 13:50:00,119.21,119.27,119.12,119.23,70819.0,95.9471,95.9954,95.8747,95.9632,70819.0
2016-07-28 14:00:00,119.23,119.33,119.22,119.32,94010.0,95.9632,96.0437,95.9552,96.0356,94010.0
2016-07-28 14:10:00,119.31,119.51,119.31,119.35,126707.0,96.0276,96.1886,96.0276,96.0598,126707.0
2016-07-28 14:20:00,119.35,119.45,119.32,119.38,82301.0,96.0598,96.1403,96.0356,96.0839,82301.0
2016-07-28 14:30:00,119.38,119.51,119.31,119.51,69084.0,96.0839,96.1886,96.0276,96.1886,69084.0
2016-07-28 14:40:00,119.51,119.55,119.38,119.39,57165.0,96.1886,96.2208,96.0839,96.092,57165.0
2016-07-28 14:50:00,119.39,119.51,119.38,119.39,54523.0,96.092,96.1886,96.0839,96.092,54523.0
2016-07-28 15:00:00,119.4,119.5,119.37,119.38,60409.0,96.1,96.1805,96.0759,96.0839,60409.0
2016-07-28 15:10:00,119.39,119.43,119.36,119.38,58340.0,96.092,96.1242,96.0678,96.0839,58340.0
2016-07-28 15:20:00,119.38,119.43,119.33,119.37,55665.0,96.0839,96.1242,96.0437,96.0759,55665.0
2016-07-28 15:30:00,119.37,119.55,119.36,119.48,132067.0,96.0759,96.2208,96.0678,96.1644,132067.0
2016-07-28 15:40:00,119.49,119.66,119.47,119.63,141908.0,96.1725,96.3093,96.1564,96.2852,141908.0
2016-07-28 15:50:00,119.63,119.63,119.43,119.43,316838.0,96.2852,96.2852,96.1242,96.1242,316838.0
2016-07-29 09:30:00,119.51,119.66,119.08,119.11,192671.0,96.1886,96.3093,95.8425,95.8666,192671.0
2016-07-29 09:40:00,119.13,119.31,118.6,118.61,134678.0,95.8827,96.0276,95.4561,95.4642,134678.0
2016-07-29 09:50:00,118.65,118.82,118.42,118.78,173314.0,95.4964,95.6332,95.3113,95.601,173314.0
2016-07-29 10:00:00,118.77,118.85,118.52,118.53,134528.0,95.593,95.6574,95.3918,95.3998,134528.0
2016-07-29 10:10:00,118.52,118.65,118.5,118.64,117208.0,95.3918,95.4964,95.3757,95.4883,117208.0
2016-07-29 10:20:00,118.63,118.64,118.15,118.16,239789.0,95.4803,95.4883,95.094,95.102,239789.0
2016-07-29 10:30:00,118.17,118.51,118.16,118.5,196352.0,95.1101,95.3837,95.102,95.3757,196352.0
2016-07-29 10:40:00,118.49,118.52,118.29,118.32,119536.0,95.3676,95.3918,95.2066,95.2308,119536.0
2016-07-29 10:50:00,118.32,118.38,118.17,118.2,166681.0,95.2308,95.2791,95.1101,95.1342,166681.0
2016-07-29 11:00:00,118.2,118.25,118.16,118.18,137875.0,95.1342,95.1744,95.102,95.1181,137875.0
2016-07-29 11:10:00,118.18,118.27,118.15,118.2,174014.0,95.1181,95.1905,95.094,95.1342,174014.0
2016-07-29 11:20:00,118.21,118.38,118.2,118.33,119744.0,95.1423,95.2791,95.1342,95.2388,119744.0
2016-07-29 11:30:00,118.32,118.49,118.28,118.43,108646.0,95.2308,95.3676,95.1986,95.3193,108646.0
2016-07-29 11:40:00,118.45,118.5,118.36,118.44,102035.0,95.3354,95.3757,95.263,95.3274,102035.0
2016-07-29 11:50:00,118.43,118.47,118.36,118.44,90572.0,95.3193,95.3515,95.263,95.3274,90572.0
2016-07-29 12:00:00,118.44,118.5,118.42,118.46,87129.0,95.3274,95.3757,95.3113,95.3435,87129.0
2016-07-29 12:10:00,118.47,118.48,118.18,118.2,94284.0,95.3515,95.3596,95.1181,95.1342,94284.0
2016-07-29 12:20:00,118.21,118.22,118.06,118.09,116896.0,95.1423,95.1503,95.0215,95.0457,116896.0
2016-07-29 12:30:00,118.09,118.14,117.88,117.89,156496.0,95.0457,95.0859,94.8767,94.8847,156496.0
2016-07-29 12:40:00,117.89,117.97,117.75,117.81,121864.0,94.8847,94.9491,94.772,94.8203,121864.0
2016-07-29 12:50:00,117.81,117.81,117.55,117.63,208991.0,94.8203,94.8203,94.611,94.6754,208991.0
2016-07-29 13:00:00,117.63,117.7,117.59,117.65,108962.0,94.6754,94.7318,94.6432,94.6915,108962.0
2016-07-29 13:10:00,117.65,117.69,117.6,117.65,117975.0,94.6915,94.7237,94.6513,94.6915,117975.0
2016-07-29 13:20:00,117.65,117.66,117.56,117.58,141547.0,94.6915,94.6996,94.6191,94.6352,141547.0
2016-07-29 13:30:00,117.6,117.65,117.53,117.62,107584.0,94.6513,94.6915,94.595,94.6674,107584.0
2016-07-29 13:40:00,117.61,117.64,117.44,117.56,178139.0,94.6593,94.6835,94.5225,94.6191,178139.0
2016-07-29 13:50:00,117.56,117.6,117.48,117.49,119649.0,94.6191,94.6513,94.5547,94.5628,119649.0
2016-07-29 14:00:00,117.5,117.6,117.43,117.59,187326.0,94.5708,94.6513,94.5145,94.6432,187326.0
2016-07-29 14:10:00,117.59,117.69,117.57,117.68,194224.0,94.6432,94.7237,94.6271,94.7157,194224.0
2016-07-29 14:20:00,117.68,117.75,117.61,117.72,137919.0,94.7157,94.772,94.6593,94.7479,137919.0
2016-07-29 14:30:00,117.72,117.84,117.7,117.81,120769.0,94.7479,94.8445,94.7318,94.8203,120769.0
2016-07-29 14:40:00,117.82,117.93,117.81,117.92,104780.0,94.8284,94.9169,94.8203,94.9088,104780.0
2016-07-29 14:50:00,117.92,118.01,117.89,117.92,96140.0,94.9088,94.9813,94.8847,94.9088,96140.0
2016-07-29 15:00:00,117.92,117.94,117.82,117.84,91037.0,94.9088,94.9249,94.8284,94.8445,91037.0
2016-07-29 15:10:00,117.84,117.91,117.78,117.8,91458.0,94.8445,94.9008,94.7962,94.8123,91458.0
2016-07-29 15:20:00,117.8,117.81,117.74,117.78,87713.0,94.8123,94.8203,94.764,94.7962,87713.0
2016-07-29 15:30:00,117.78,117.79,117.69,117.72,222603.0,94.7962,94.8042,94.7237,94.7479,222603.0
2016-07-29 15:40:00,117.72,117.91,117.72,117.86,189154.0,94.7479,94.9008,94.7479,94.8606,189154.0
2016-07-29 15:50:00,117.86,117.89,117.59,117.59,464739.0,94.8606,94.8847,94.6432,94.6432,464739.0
2016-08-01 09:30:00,117.88,118.0,117.75,117.84,192207.0,94.8767,94.9732,94.772,94.8445,192207.0
2016-08-01 09:40:00,117.86,117.93,117.74,117.88,144984.0,94.8606,94.9169,94.764,94.8767,144984.0
2016-08-01 09:50:00,117.88,117.89,117.75,117.87,131656.0,94.8767,94.8847,94.772,94.8686,131656.0
2016-08-01 10:00:00,117.86,118.1,117.78,118.09,162685.0,94.8606,95.0537,94.7962,95.0457,162685.0
2016-08-01 10:10:00,118.08,118.15,117.91,118.1,122008.0,95.0376,95.094,94.9008,95.0537,122008.0
2016-08-01 10:20:00,118.09,118.24,118.09,118.12,102808.0,95.0457,95.1664,95.0457,95.0698,102808.0
2016-08-01 10:30:00,118.12,118.24,118.09,118.18,105535.0,95.0698,95.1664,95.0457,95.1181,105535.0
2016-08-01 10:40:00,118.18,118.34,118.16,118.34,84887.0,95.1181,95.2469,95.102,95.2469,84887.0
2016-08-01 10:50:00,118.32,118.38,118.22,118.29,72549.0,95.2308,95.2791,95.1503,95.2066,72549.0
2016-08-01 11:00:00,118.28,118.3,118.04,118.23,114594.0,95.1986,95.2147,95.0054,95.1584,114594.0
2016-08-01 11:10:00,118.24,118.34,118.21,118.25,97797.0,95.1664,95.2469,95.1423,95.1744,97797.0
2016-08-01 11:20:00,118.26,118.39,118.25,118.31,66932.0,95.1825,95.2871,95.1744,95.2227,66932.0
2016-08-01 11:30:00,118.33,118.37,118.14,118.25,91131.0,95.2388,95.271,95.0859,95.1744,91131.0
2016-08-01 11:40:00,118.26,118.26,118.13,118.16,53267.0,95.1825,95.1825,95.0779,95.102,53267.0
2016-08-01 11:50:00,118.15,118.17,117.92,117.93,69463.0,95.094,95.1101,94.9088,94.9169,69463.0
2016-08-01 12:00:00,117.92,117.92,117.75,117.79,75229.0,94.9088,94.9088,94.772,94.8042,75229.0
2016-08-01 12:10:00,117.79,117.85,117.75,117.78,61217.0,94.8042,94.8525,94.772,94.7962,61217.0
2016-08-01 12:20:00,117.78,117.88,117.74,117.86,79168.0,94.7962,94.8767,94.764,94.8606,79168.0
2016-08-01 12:30:00,117.87,117.97,117.84,117.88,57741.0,94.8686,94.9491,94.8445,94.8767,57741.0
2016-08-01 12:40:00,117.87,118.09,117.86,118.06,71888.0,94.8686,95.0457,94.8606,95.0215,71888.0
2016-08-01 12:50:00,118.06,118.08,117.94,117.97,38012.0,95.0215,95.0376,94.9249,94.9491,38012.0
2016-08-01 13:00:00,117.98,118.0,117.79,117.96,93907.0,94.9571,94.9732,94.8042,94.941,93907.0
2016-08-01 13:10:00,117.94,118.12,117.92,118.05,44185.0,94.9249,95.0698,94.9088,95.0135,44185.0
2016-08-01 13:20:00,118.04,118.09,117.91,117.93,68735.0,95.0054,95.0457,94.9008,94.9169,68735.0
2016-08-01 13:30:00,117.92,118.07,117.92,118.01,53071.0,94.9088,95.0296,94.9088,94.9813,53071.0
2016-08-01 13:40:00,118.0,118.06,117.92,117.95,51539.0,94.9732,95.0215,94.9088,94.933,51539.0
2016-08-01 13:50:00,117.96,118.16,117.89,118.14,75382.0,94.941,95.102,94.8847,95.0859,75382.0
2016-08-01 14:00:00,118.13,118.23,118.1,118.11,71514.0,95.0779,95.1584,95.0537,95.0618,71514.0
2016-08-01 14:10:00,118.11,118.24,118.04,118.21,71532.0,95.0618,95.1664,95.0054,95.1423,71532.0
2016-08-01 14:20:00,118.22,118.32,118.19,118.22,40483.0,95.1503,95.2308,95.1262,95.1503,40483.0
2016-08-01 14:30:00,118.22,118.25,118.15,118.22,68175.0,95.1503,95.1744,95.094,95.1503,68175.0
2016-08-01 14:40:00,118.22,118.23,118.15,118.2,55731.0,95.1503,95.1584,95.094,95.1342,55731.0
2016-08-01 14:50:00,118.2,118.22,118.14,118.2,72293.0,95.1342,95.1503,95.0859,95.1342,72293.0
2016-08-01 15:00:00,118.19,118.24,118.09,118.12,70423.0,95.1262,95.1664,95.0457,95.0698,70423.0
2016-08-01 15:10:00,118.1,118.25,118.03,118.04,68718.0,95.0537,95.1744,94.9974,95.0054,68718.0
2016-08-01 15:20:00,118.04,118.05,117.96,117.99,85677.0,95.0054,95.0135,94.941,94.9652,85677.0
2016-08-01 15:30:00,117.99,118.13,117.99,118.1,118592.0,94.9652,95.0779,94.9652,95.0537,118592.0
2016-08-01 15:40:00,118.09,118.18,118.04,118.08,122900.0,95.0457,95.1181,95.0054,95.0376,122900.0
2016-08-01 15:50:00,118.08,118.09,118.0,118.0,313522.0,95.0376,95.0457,94.9732,94.9732,313522.0
2016-08-02 09:30:00,118.18,118.71,117.76,117.85,352349.0,95.1181,95.5447,94.7801,94.8525,352349.0
2016-08-02 09:40:00,117.83,117.92,117.5,117.58,132759.0,94.8364,94.9088,94.5708,94.6352,132759.0
2016-08-02 09:50:00,117.58,117.67,117.5,117.59,71936.0,94.6352,94.7076,94.5708,94.6432,71936.0
2016-08-02 10:00:00,117.6,117.65,117.11,117.16,271888.0,94.6513,94.6915,94.2569,94.2972,271888.0
2016-08-02 10:10:00,117.17,117.46,117.16,117.37,89305.0,94.3052,94.5386,94.2972,94.4662,89305.0
2016-08-02 10:20:00,117.38,117.58,117.37,117.45,100292.0,94.4742,94.6352,94.4662,94.5306,100292.0
2016-08-02 10:30:00,117.47,117.54,117.22,117.28,126558.0,94.5467,94.603,94.3454,94.3937,126558.0
2016-08-02 10:40:00,117.28,117.38,117.24,117.36,58680.0,94.3937,94.4742,94.3615,94.4581,58680.0
2016-08-02 10:50:00,117.36,117.53,117.34,117.51,107247.0,94.4581,94.595,94.442,94.5789,107247.0
2016-08-02 11:00:00,117.51,117.74,117.49,117.7,80834.0,94.5789,94.764,94.5628,94.7318,80834.0
2016-08-02 11:10:00,117.7,117.87,117.69,117.77,97996.0,94.7318,94.8686,94.7237,94.7881,97996.0
2016-08-02 11:20:00,117.77,117.95,117.72,117.73,126251.0,94.7881,94.933,94.7479,94.7559,126251.0
2016-08-02 11:30:00,117.73,117.78,117.56,117.59,64070.0,94.7559,94.7962,94.6191,94.6432,64070.0
2016-08-02 11:40:00,117.61,117.67,117.5,117.59,54929.0,94.6593,94.7076,94.5708,94.6432,54929.0
2016-08-02 11:50:00,117.59,117.68,117.57,117.63,39986.0,94.6432,94.7157,94.6271,94.6754,39986.0
2016-08-02 12:00:00,117.64,117.77,117.64,117.73,75295.0,94.6835,94.7881,94.6835,94.7559,75295.0
2016-08-02 12:10:00,117.74,117.76,117.65,117.68,64164.0,94.764,94.7801,94.6915,94.7157,64164.0
2016-08-02 12:20:00,117.68,117.75,117.63,117.73,52226.0,94.7157,94.772,94.6754,94.7559,52226.0
2016-08-02 12:30:00,117.72,117.73,117.64,117.67,53625.0,94.7479,94.7559,94.6835,94.7076,53625.0
2016-08-02 12:40:00,117.66,117.77,117.62,117.67,55128.0,94.6996,94.7881,94.6674,94.7076,55128.0
2016-08-02 12:50:00,117.67,117.74,117.54,117.61,38901.0,94.7076,94.764,94.603,94.6593,38901.0
2016-08-02 13:00:00,117.6,117.63,117.51,117.6,48440.0,94.6513,94.6754,94.5789,94.6513,48440.0
2016-08-02 13:10:00,117.58,117.65,117.56,117.59,36991.0,94.6352,94.6915,94.6191,94.6432,36991.0
2016-08-02 13:20:00,117.59,117.64,117.49,117.55,52018.0,94.6432,94.6835,94.5628,94.611,52018.0
2016-08-02 13:30:00,117.56,117.57,117.47,117.51,48191.0,94.6191,94.6271,94.5467,94.5789,48191.0
2016-08-02 13:40:00,117.52,117.67,117.46,117.66,57154.0,94.5869,94.7076,94.5386,94.6996,57154.0
2016-08-02 13:50:00,117.66,117.68,117.54,117.55,65176.0,94.6996,94.7157,94.603,94.611,65176.0
2016-08-02 14:00:00,117.55,117.67,117.48,117.67,72505.0,94.611,94.7076,94.5547,94.7076,72505.0
2016-08-02 14:10:00,117.66,117.7,117.62,117.66,87018.0,94.6996,94.7318,94.6674,94.6996,87018.0
2016-08-02 14:20:00,117.65,117.77,117.6,117.74,78222.0,94.6915,94.7881,94.6513,94.764,78222.0
2016-08-02 14:30:00,117.75,117.76,117.67,117.68,65156.0,94.772,94.7801,94.7076,94.7157,65156.0
2016-08-02 14:40:00,117.68,117.78,117.68,117.76,76363.0,94.7157,94.7962,94.7157,94.7801,76363.0
2016-08-02 14:50:00,117.76,117.79,117.69,117.77,91520.0,94.7801,94.8042,94.7237,94.7881,91520.0
2016-08-02 15:00:00,117.77,117.84,117.75,117.78,72917.0,94.7881,94.8445,94.772,94.7962,72917.0
2016-08-02 15:10:00,117.79,117.81,117.73,117.79,55350.0,94.8042,94.8203,94.7559,94.8042,55350.0
2016-08-02 15:20:00,117.8,117.82,117.75,117.76,57871.0,94.8123,94.8284,94.772,94.7801,57871.0
2016-08-02 15:30:00,117.76,117.82,117.73,117.79,94435.0,94.7801,94.8284,94.7559,94.8042,94435.0
2016-08-02 15:40:00,117.8,117.89,117.69,117.81,141860.0,94.8123,94.8847,94.7237,94.8203,141860.0
2016-08-02 15:50:00,117.8,117.81,117.67,117.7,200623.0,94.8123,94.8203,94.7076,94.7318,200623.0
2016-08-03 09:30:00,117.77,118.02,117.3,117.47,182168.0,94.7881,94.9893,94.4098,94.5467,182168.0
2016-08-03 09:40:00,117.47,117.62,117.35,117.4,174713.0,94.5467,94.6674,94.4501,94.4903,174713.0
2016-08-03 09:50:00,117.4,117.68,117.32,117.38,144336.0,94.4903,94.7157,94.4259,94.4742,144336.0
2016-08-03 10:00:00,117.38,117.63,117.21,117.38,202618.0,94.4742,94.6754,94.3374,94.4742,202618.0
2016-08-03 10:10:00,117.37,117.58,117.35,117.52,67116.0,94.4662,94.6352,94.4501,94.5869,67116.0
2016-08-03 10:20:00,117.52,117.56,117.39,117.53,43212.0,94.5869,94.6191,94.4823,94.595,43212.0
2016-08-03 10:30:00,117.53,117.61,117.39,117.39,63085.0,94.595,94.6593,94.4823,94.4823,63085.0
2016-08-03 10:40:00,117.39,117.44,117.28,117.32,123810.0,94.4823,94.5225,94.3937,94.4259,123810.0
2016-08-03 10:50:00,117.34,117.44,117.29,117.43,58017.0,94.442,94.5225,94.4018,94.5145,58017.0
2016-08-03 11:00:00,117.43,117.63,117.43,117.54,96164.0,94.5145,94.6754,94.5145,94.603,96164.0
2016-08-03 11:10:00,117.54,117.58,117.41,117.41,50647.0,94.603,94.6352,94.4984,94.4984,50647.0
2016-08-03 11:20:00,117.41,117.45,117.24,117.26,80634.0,94.4984,94.5306,94.3615,94.3776,80634.0
2016-08-03 11:30:00,117.27,117.35,117.22,117.22,63739.0,94.3857,94.4501,94.3454,94.3454,63739.0
2016-08-03 11:40:00,117.22,117.34,117.14,117.29,55320.0,94.3454,94.442,94.2811,94.4018,55320.0
2016-08-03 11:50:00,117.3,117.48,117.28,117.39,83103.0,94.4098,94.5547,94.3937,94.4823,83103.0
2016-08-03 12:00:00,117.39,117.39,117.25,117.26,54867.0,94.4823,94.4823,94.3696,94.3776,54867.0
2016-08-03 12:10:00,117.26,117.38,117.26,117.31,31385.0,94.3776,94.4742,94.3776,94.4179,31385.0
2016-08-03 12:20:00,117.32,117.39,117.24,117.35,48237.0,94.4259,94.4823,94.3615,94.4501,48237.0
2016-08-03 12:30:00,117.37,117.42,117.33,117.39,66755.0,94.4662,94.5064,94.434,94.4823,66755.0
2016-08-03 12:40:00,117.39,117.47,117.36,117.38,61670.0,94.4823,94.5467,94.4581,94.4742,61670.0
2016-08-03 12:50:00,117.39,117.47,117.37,117.44,76815.0,94.4823,94.5467,94.4662,94.5225,76815.0
2016-08-03 13:00:00,117.44,117.48,117.38,117.42,69242.0,94.5225,94.5547,94.4742,94.5064,69242.0
2016-08-03 13:10:00,117.43,117.47,117.39,117.42,52138.0,94.5145,94.5467,94.4823,94.5064,52138.0
2016-08-03 13:20:00,117.42,117.44,117.35,117.38,40057.0,94.5064,94.5225,94.4501,94.4742,40057.0
2016-08-03 13:30:00,117.37,117.38,117.26,117.27,27689.0,94.4662,94.4742,94.3776,94.3857,27689.0
2016-08-03 13:40:00,117.25,117.32,117.25,117.27,31486.0,94.3696,94.4259,94.3696,94.3857,31486.0
2016-08-03 13:50:00,117.27,117.32,117.23,117.29,37493.0,94.3857,94.4259,94.3535,94.4018,37493.0
2016-08-03 14:00:00,117.28,117.33,117.21,117.24,44639.0,94.3937,94.434,94.3374,94.3615,44639.0
2016-08-03 14:10:00,117.24,117.37,117.22,117.27,37451.0,94.3615,94.4662,94.3454,94.3857,37451.0
2016-08-03 14:20:00,117.25,117.33,117.24,117.26,49607.0,94.3696,94.434,94.3615,94.3776,49607.0
2016-08-03 14:30:00,117.24,117.36,117.24,117.31,75083.0,94.3615,94.4581,94.3615,94.4179,75083.0
2016-08-03 14:40:00,117.31,117.4,117.31,117.33,88491.0,94.4179,94.4903,94.4179,94.434,88491.0
2016-08-03 14:50:00,117.33,117.39,117.32,117.32,128544.0,94.434,94.4823,94.4259,94.4259,128544.0
2016-08-03 15:00:00,117.32,117.37,117.26,117.34,70039.0,94.4259,94.4662,94.3776,94.442,70039.0
2016-08-03 15:10:00,117.34,117.34,117.26,117.29,50221.0,94.442,94.442,94.3776,94.4018,50221.0
2016-08-03 15:20:00,117.29,117.32,117.23,117.25,51151.0,94.4018,94.4259,94.3535,94.3696,51151.0
2016-08-03 15:30:00,117.26,117.29,117.22,117.27,73632.0,94.3776,94.4018,94.3454,94.3857,73632.0
2016-08-03 15:40:00,117.27,117.41,117.22,117.41,108222.0,94.3857,94.4984,94.3454,94.4984,108222.0
2016-08-03 15:50:00,117.4,117.52,117.38,117.44,232350.0,94.4903,94.5869,94.4742,94.5225,232350.0
2016-08-04 09:30:00,117.85,118.0,117.62,117.92,180561.0,94.8525,94.9732,94.6674,94.9088,180561.0
2016-08-04 09:40:00,117.91,117.92,117.58,117.8,100202.0,94.9008,94.9088,94.6352,94.8123,100202.0
2016-08-04 09:50:00,117.79,117.93,117.71,117.86,47743.0,94.8042,94.9169,94.7398,94.8606,47743.0
2016-08-04 10:00:00,117.87,117.93,117.74,117.9,84771.0,94.8686,94.9169,94.764,94.8927,84771.0
2016-08-04 10:10:00,117.9,118.06,117.85,117.98,90453.0,94.8927,95.0215,94.8525,94.9571,90453.0
2016-08-04 10:20:00,117.98,118.04,117.82,117.89,48945.0,94.9571,95.0054,94.8284,94.8847,48945.0
2016-08-04 10:30:00,117.89,117.91,117.82,117.82,70116.0,94.8847,94.9008,94.8284,94.8284,70116.0
2016-08-04 10:40:00,117.84,117.95,117.76,117.77,73653.0,94.8445,94.933,94.7801,94.7881,73653.0
2016-08-04 10:50:00,117.76,117.94,117.72,117.9,67566.0,94.7801,94.9249,94.7479,94.8927,67566.0
2016-08-04 11:00:00,117.89,117.99,117.87,117.94,32322.0,94.8847,94.9652,94.8686,94.9249,32322.0
2016-08-04 11:10:00,117.93,117.99,117.88,117.98,51381.0,94.9169,94.9652,94.8767,94.9571,51381.0
2016-08-04 11:20:00,117.99,118.07,117.96,118.05,54472.0,94.9652,95.0296,94.941,95.0135,54472.0
2016-08-04 11:30:00,118.04,118.14,118.01,118.1,46765.0,95.0054,95.0859,94.9813,95.0537,46765.0
2016-08-04 11:40:00,118.1,118.16,118.03,118.12,54927.0,95.0537,95.102,94.9974,95.0698,54927.0
2016-08-04 11:50:00,118.11,118.13,118.02,118.13,39404.0,95.0618,95.0779,94.9893,95.0779,39404.0
2016-08-04 12:00:00,118.12,118.3,118.11,118.27,65577.0,95.0698,95.2147,95.0618,95.1905,65577.0
2016-08-04 12:10:00,118.25,118.36,118.2,118.33,64977.0,95.1744,95.263,95.1342,95.2388,64977.0
2016-08-04 12:20:00,118.34,118.55,118.29,118.43,83568.0,95.2469,95.4159,95.2066,95.3193,83568.0
2016-08-04 12:30:00,118.44,118.47,118.29,118.31,60054.0,95.3274,95.3515,95.2066,95.2227,60054.0
2016-08-04 12:40:00,118.3,118.42,118.29,118.41,56053.0,95.2147,95.3113,95.2066,95.3032,56053.0
2016-08-04 12:50:00,118.41,118.42,118.3,118.35,61706.0,95.3032,95.3113,95.2147,95.2549,61706.0
2016-08-04 13:00:00,118.36,118.37,118.3,118.35,114845.0,95.263,95.271,95.2147,95.2549,114845.0
2016-08-04 13:10:00,118.35,118.36,118.18,118.2,42871.0,95.2549,95.263,95.1181,95.1342,42871.0
2016-08-04 13:20:00,118.21,118.23,118.13,118.21,46127.0,95.1423,95.1584,95.0779,95.1423,46127.0
2016-08-04 13:30:00,118.2,118.27,118.19,118.25,45253.0,95.1342,95.1905,95.1262,95.1744,45253.0
2016-08-04 13:40:00,118.26,118.36,118.25,118.35,45293.0,95.1825,95.263,95.1744,95.2549,45293.0
2016-08-04 13:50:00,118.36,118.41,118.3,118.35,60368.0,95.263,95.3032,95.2147,95.2549,60368.0
2016-08-04 14:00:00,118.35,118.46,118.34,118.4,83992.0,95.2549,95.3435,95.2469,95.2952,83992.0
2016-08-04 14:10:00,118.39,118.42,118.21,118.27,71201.0,95.2871,95.3113,95.1423,95.1905,71201.0
2016-08-04 14:20:00,118.26,118.34,118.22,118.31,58947.0,95.1825,95.2469,95.1503,95.2227,58947.0
2016-08-04 14:30:00,118.32,118.32,118.19,118.22,80442.0,95.2308,95.2308,95.1262,95.1503,80442.0
2016-08-04 14:40:00,118.22,118.37,118.22,118.36,55714.0,95.1503,95.271,95.1503,95.263,55714.0
2016-08-04 14:50:00,118.35,118.41,118.3,118.38,48399.0,95.2549,95.3032,95.2147,95.2791,48399.0
2016-08-04 15:00:00,118.37,118.38,118.21,118.21,57295.0,95.271,95.2791,95.1423,95.1423,57295.0
2016-08-04 15:10:00,118.21,118.26,118.18,118.25,56694.0,95.1423,95.1825,95.1181,95.1744,56694.0
2016-08-04 15:20:00,118.25,118.26,118.13,118.25,67837.0,95.1744,95.1825,95.0779,95.1744,67837.0
2016-08-04 15:30:00,118.26,118.38,118.22,118.37,89877.0,95.1825,95.2791,95.1503,95.271,89877.0
2016-08-04 15:40:00,118.37,118.39,118.29,118.35,116869.0,95.271,95.2871,95.2066,95.2549,116869.0
2016-08-04 15:50:00,118.36,118.36,118.26,118.32,238070.0,95.263,95.263,95.1825,95.2308,238070.0
2016-08-05 09:30:00,118.78,118.96,118.6,118.87,159445.0,95.601,95.7459,95.4561,95.6735,159445.0
2016-08-05 09:40:00,118.88,119.19,118.77,119.06,134728.0,95.6815,95.931,95.593,95.8264,134728.0
2016-08-05 09:50:00,119.07,119.2,119.0,119.14,91690.0,95.8344,95.9391,95.7781,95.8908,91690.0
2016-08-05 10:00:00,119.14,119.25,119.11,119.23,104867.0,95.8908,95.9793,95.8666,95.9632,104867.0
2016-08-05 10:10:00,119.23,119.35,119.17,119.25,108084.0,95.9632,96.0598,95.9149,95.9793,108084.0
2016-08-05 10:20:00,119.24,119.25,119.06,119.14,71875.0,95.9713,95.9793,95.8264,95.8908,71875.0
2016-08-05 10:30:00,119.16,119.3,119.13,119.26,72615.0,95.9069,96.0196,95.8827,95.9874,72615.0
2016-08-05 10:40:00,119.27,119.37,119.2,119.37,74050.0,95.9954,96.0759,95.9391,96.0759,74050.0
2016-08-05 10:50:00,119.36,119.45,119.28,119.32,75312.0,96.0678,96.1403,96.0035,96.0356,75312.0
2016-08-05 11:00:00,119.31,119.37,119.21,119.25,104056.0,96.0276,96.0759,95.9471,95.9793,104056.0
2016-08-05 11:10:00,119.25,119.26,119.07,119.1,44991.0,95.9793,95.9874,95.8344,95.8586,44991.0
2016-08-05 11:20:00,119.11,119.2,119.03,119.16,53324.0,95.8666,95.9391,95.8022,95.9069,53324.0
2016-08-05 11:30:00,119.16,119.23,119.12,119.18,72916.0,95.9069,95.9632,95.8747,95.923,72916.0
2016-08-05 11:40:00,119.19,119.26,119.17,119.22,58906.0,95.931,95.9874,95.9149,95.9552,58906.0
2016-08-05 11:50:00,119.21,119.23,119.11,119.14,41825.0,95.9471,95.9632,95.8666,95.8908,41825.0
2016-08-05 12:00:00,119.14,119.15,119.08,119.08,31454.0,95.8908,95.8988,95.8425,95.8425,31454.0
2016-08-05 12:10:00,119.09,119.11,118.97,118.98,41602.0,95.8505,95.8666,95.7539,95.762,41602.0
2016-08-05 12:20:00,118.97,119.12,118.95,119.1,54556.0,95.7539,95.8747,95.7379,95.8586,54556.0
2016-08-05 12:30:00,119.1,119.15,119.02,119.12,50638.0,95.8586,95.8988,95.7942,95.8747,50638.0
2016-08-05 12:40:00,119.12,119.19,119.06,119.11,55406.0,95.8747,95.931,95.8264,95.8666,55406.0
2016-08-05 12:50:00,119.1,119.19,119.07,119.13,47674.0,95.8586,95.931,95.8344,95.8827,47674.0
2016-08-05 13:00:00,119.13,119.13,119.03,119.06,30468.0,95.8827,95.8827,95.8022,95.8264,30468.0
2016-08-05 13:10:00,119.06,119.15,119.03,119.15,38983.0,95.8264,95.8988,95.8022,95.8988,38983.0
2016-08-05 13:20:00,119.14,119.18,119.06,119.1,30552.0,95.8908,95.923,95.8264,95.8586,30552.0
2016-08-05 13:30:00,119.1,119.16,119.1,119.12,27399.0,95.8586,95.9069,95.8586,95.8747,27399.0
2016-08-05 13:40:00,119.12,119.16,119.1,119.13,42907.0,95.8747,95.9069,95.8586,95.8827,42907.0
2016-08-05 13:50:00,119.14,119.16,119.11,119.15,37800.0,95.8908,95.9069,95.8666,95.8988,37800.0
2016-08-05 14:00:00,119.15,119.17,119.11,119.17,43852.0,95.8988,95.9149,95.8666,95.9149,43852.0
2016-08-05 14:10:00,119.16,119.18,119.1,119.11,41446.0,95.9069,95.923,95.8586,95.8666,41446.0
2016-08-05 14:20:00,119.13,119.13,119.05,119.06,41138.0,95.8827,95.8827,95.8183,95.8264,41138.0
2016-08-05 14:30:00,119.07,119.13,119.06,119.11,47144.0,95.8344,95.8827,95.8264,95.8666,47144.0
2016-08-05 14:40:00,119.11,119.11,119.01,119.03,43002.0,95.8666,95.8666,95.7861,95.8022,43002.0
2016-08-05 14:50:00,119.04,119.13,119.03,119.08,70811.0,95.8103,95.8827,95.8022,95.8425,70811.0
2016-08-05 15:00:00,119.08,119.17,119.08,119.14,64586.0,95.8425,95.9149,95.8425,95.8908,64586.0
2016-08-05 15:10:00,119.14,119.22,119.13,119.15,55671.0,95.8908,95.9552,95.8827,95.8988,55671.0
2016-08-05 15:20:00,119.15,119.16,119.07,119.15,53743.0,95.8988,95.9069,95.8344,95.8988,53743.0
2016-08-05 15:30:00,119.15,119.22,119.11,119.22,98762.0,95.8988,95.9552,95.8666,95.9552,98762.0
2016-08-05 15:40:00,119.22,119.24,119.14,119.19,238254.0,95.9552,95.9713,95.8908,95.931,238254.0
2016-08-05 15:50:00,119.19,119.24,119.15,119.2,242764.0,95.931,95.9713,95.8988,95.9391,242764.0
2016-08-08 09:30:00,119.17,119.37,118.9,119.16,165781.0,95.9149,96.0759,95.6976,95.9069,165781.0
2016-08-08 09:40:00,119.16,119.19,118.73,118.78,126812.0,95.9069,95.931,95.5608,95.601,126812.0
2016-08-08 09:50:00,118.82,118.89,118.5,118.76,110249.0,95.6332,95.6896,95.3757,95.5849,110249.0
2016-08-08 10:00:00,118.76,118.96,118.74,118.96,96983.0,95.5849,95.7459,95.5688,95.7459,96983.0
2016-08-08 10:10:00,118.96,119.01,118.8,118.82,83736.0,95.7459,95.7861,95.6171,95.6332,83736.0
2016-08-08 10:20:00,118.82,118.83,118.61,118.67,82259.0,95.6332,95.6413,95.4642,95.5125,82259.0
2016-08-08 10:30:00,118.67,118.7,118.5,118.59,89308.0,95.5125,95.5366,95.3757,95.4481,89308.0
2016-08-08 10:40:00,118.59,118.66,118.53,118.57,64008.0,95.4481,95.5044,95.3998,95.432,64008.0
2016-08-08 10:50:00,118.56,118.73,118.56,118.64,50014.0,95.424,95.5608,95.424,95.4883,50014.0
2016-08-08 11:00:00,118.64,118.67,118.46,118.46,58945.0,95.4883,95.5125,95.3435,95.3435,58945.0
2016-08-08 11:10:00,118.46,118.53,118.42,118.45,64999.0,95.3435,95.3998,95.3113,95.3354,64999.0
2016-08-08 11:20:00,118.45,118.6,118.45,118.58,75475.0,95.3354,95.4561,95.3354,95.4401,75475.0
2016-08-08 11:30:00,118.58,118.6,118.55,118.57,56874.0,95.4401,95.4561,95.4159,95.432,56874.0
2016-08-08 11:40:00,118.57,118.58,118.44,118.45,60654.0,95.432,95.4401,95.3274,95.3354,60654.0
2016-08-08 11:50:00,118.46,118.46,118.37,118.38,54327.0,95.3435,95.3435,95.271,95.2791,54327.0
2016-08-08 12:00:00,118.37,118.48,118.37,118.45,74886.0,95.271,95.3596,95.271,95.3354,74886.0
2016-08-08 12:10:00,118.45,118.45,118.37,118.42,34721.0,95.3354,95.3354,95.271,95.3113,34721.0
2016-08-08 12:20:00,118.42,118.42,118.33,118.33,48581.0,95.3113,95.3113,95.2388,95.2388,48581.0
2016-08-08 12:30:00,118.34,118.4,118.33,118.33,39323.0,95.2469,95.2952,95.2388,95.2388,39323.0
2016-08-08 12:40:00,118.32,118.35,118.23,118.26,42526.0,95.2308,95.2549,95.1584,95.1825,42526.0
2016-08-08 12:50:00,118.26,118.34,118.26,118.33,47582.0,95.1825,95.2469,95.1825,95.2388,47582.0
2016-08-08 13:00:00,118.33,118.33,118.27,118.29,34108.0,95.2388,95.2388,95.1905,95.2066,34108.0
2016-08-08 13:10:00,118.29,118.34,118.26,118.27,57489.0,95.2066,95.2469,95.1825,95.1905,57489.0
2016-08-08 13:20:00,118.26,118.36,118.25,118.36,35631.0,95.1825,95.263,95.1744,95.263,35631.0
2016-08-08 13:30:00,118.36,118.39,118.2,118.23,72237.0,95.263,95.2871,95.1342,95.1584,72237.0
2016-08-08 13:40:00,118.23,118.35,118.22,118.32,83533.0,95.1584,95.2549,95.1503,95.2308,83533.0
2016-08-08 13:50:00,118.3,118.42,118.3,118.42,32094.0,95.2147,95.3113,95.2147,95.3113,32094.0
2016-08-08 14:00:00,118.42,118.42,118.31,118.36,41727.0,95.3113,95.3113,95.2227,95.263,41727.0
2016-08-08 14:10:00,118.35,118.39,118.32,118.34,37509.0,95.2549,95.2871,95.2308,95.2469,37509.0
2016-08-08 14:20:00,118.33,118.35,118.25,118.32,56265.0,95.2388,95.2549,95.1744,95.2308,56265.0
2016-08-08 14:30:00,118.33,118.38,118.29,118.29,39913.0,95.2388,95.2791,95.2066,95.2066,39913.0
2016-08-08 14:40:00,118.28,118.37,118.28,118.35,47938.0,95.1986,95.271,95.1986,95.2549,47938.0
2016-08-08 14:50:00,118.35,118.4,118.32,118.36,47615.0,95.2549,95.2952,95.2308,95.263,47615.0
2016-08-08 15:00:00,118.36,118.39,118.3,118.34,53095.0,95.263,95.2871,95.2147,95.2469,53095.0
2016-08-08 15:10:00,118.34,118.37,118.33,118.35,73847.0,95.2469,95.271,95.2388,95.2549,73847.0
2016-08-08 15:20:00,118.35,118.36,118.27,118.31,46787.0,95.2549,95.263,95.1905,95.2227,46787.0
2016-08-08 15:30:00,118.31,118.35,118.24,118.28,111422.0,95.2227,95.2549,95.1664,95.1986,111422.0
2016-08-08 15:40:00,118.27,118.31,118.22,118.24,183737.0,95.1905,95.2227,95.1503,95.1664,183737.0
2016-08-08 15:50:00,118.24,118.29,118.19,118.27,240204.0,95.1664,95.2066,95.1262,95.1905,240204.0
2016-08-09 09:30:00,117.98,118.38,117.6,118.26,158212.0,94.9571,95.2791,94.6513,95.1825,158212.0
2016-08-09 09:40:00,118.25,118.7,118.24,118.54,71035.0,95.1744,95.5366,95.1664,95.4079,71035.0
2016-08-09 09:50:00,118.57,118.98,118.57,118.96,74423.0,95.432,95.762,95.432,95.7459,74423.0
2016-08-09 10:00:00,118.95,119.13,118.87,118.9,85084.0,95.7379,95.8827,95.6735,95.6976,85084.0
2016-08-09 10:10:00,118.91,119.1,118.85,119.08,97861.0,95.7057,95.8586,95.6574,95.8425,97861.0
2016-08-09 10:20:00,119.09,119.1,118.93,118.96,104873.0,95.8505,95.8586,95.7218,95.7459,104873.0
2016-08-09 10:30:00,118.98,118.99,118.76,118.79,74812.0,95.762,95.77,95.5849,95.6091,74812.0
2016-08-09 10:40:00,118.78,118.86,118.78,118.79,80722.0,95.601,95.6654,95.601,95.6091,80722.0
2016-08-09 10:50:00,118.79,118.79,118.68,118.74,71010.0,95.6091,95.6091,95.5205,95.5688,71010.0
2016-08-09 11:00:00,118.74,118.8,118.74,118.78,57310.0,95.5688,95.6171,95.5688,95.601,57310.0
2016-08-09 11:10:00,118.78,118.86,118.72,118.85,47373.0,95.601,95.6654,95.5527,95.6574,47373.0
2016-08-09 11:20:00,118.86,118.87,118.8,118.8,73117.0,95.6654,95.6735,95.6171,95.6171,73117.0
2016-08-09 11:30:00,118.8,118.93,118.8,118.92,60270.0,95.6171,95.7218,95.6171,95.7137,60270.0
2016-08-09 11:40:00,118.91,118.97,118.85,118.87,45114.0,95.7057,95.7539,95.6574,95.6735,45114.0
2016-08-09 11:50:00,118.88,118.91,118.84,118.86,49050.0,95.6815,95.7057,95.6493,95.6654,49050.0
2016-08-09 12:00:00,118.86,118.98,118.86,118.93,36102.0,95.6654,95.762,95.6654,95.7218,36102.0
2016-08-09 12:10:00,118.93,118.93,118.7,118.71,42409.0,95.7218,95.7218,95.5366,95.5447,42409.0
2016-08-09 12:20:00,118.72,118.73,118.54,118.59,45393.0,95.5527,95.5608,95.4079,95.4481,45393.0
2016-08-09 12:30:00,118.6,118.64,118.49,118.6,57154.0,95.4561,95.4883,95.3676,95.4561,57154.0
2016-08-09 12:40:00,118.59,118.6,118.48,118.5,60861.0,95.4481,95.4561,95.3596,95.3757,60861.0
2016-08-09 12:50:00,118.49,118.55,118.46,118.54,27420.0,95.3676,95.4159,95.3435,95.4079,27420.0
2016-08-09 13:00:00,118.55,118.64,118.55,118.6,48112.0,95.4159,95.4883,95.4159,95.4561,48112.0
2016-08-09 13:10:00,118.61,118.61,118.55,118.55,26678.0,95.4642,95.4642,95.4159,95.4159,26678.0
2016-08-09 13:20:00,118.55,118.58,118.4,118.45,37821.0,95.4159,95.4401,95.2952,95.3354,37821.0
2016-08-09 13:30:00,118.45,118.51,118.4,118.43,46540.0,95.3354,95.3837,95.2952,95.3193,46540.0
2016-08-09 13:40:00,118.42,118.43,118.3,118.33,36216.0,95.3113,95.3193,95.2147,95.2388,36216.0
2016-08-09 13:50:00,118.33,118.37,118.27,118.35,36438.0,95.2388,95.271,95.1905,95.2549,36438.0
2016-08-09 14:00:00,118.35,118.38,118.22,118.27,50336.0,95.2549,95.2791,95.1503,95.1905,50336.0
2016-08-09 14:10:00,118.27,118.32,118.14,118.22,53001.0,95.1905,95.2308,95.0859,95.1503,53001.0
2016-08-09 14:20:00,118.22,118.25,118.14,118.14,42915.0,95.1503,95.1744,95.0859,95.0859,42915.0
2016-08-09 14:30:00,118.15,118.19,118.08,118.15,51430.0,95.094,95.1262,95.0376,95.094,51430.0
2016-08-09 14:40:00,118.15,118.16,118.07,118.08,57814.0,95.094,95.102,95.0296,95.0376,57814.0
2016-08-09 14:50:00,118.08,118.17,118.0,118.11,102531.0,95.0376,95.1101,94.9732,95.0618,102531.0
2016-08-09 15:00:00,118.11,118.22,118.11,118.18,55858.0,95.0618,95.1503,95.0618,95.1181,55858.0
2016-08-09 15:10:00,118.18,118.25,118.17,118.22,49976.0,95.1181,95.1744,95.1101,95.1503,49976.0
2016-08-09 15:20:00,118.23,118.35,118.23,118.3,73571.0,95.1584,95.2549,95.1584,95.2147,73571.0
2016-08-09 15:30:00,118.31,118.35,118.22,118.34,103873.0,95.2227,95.2549,95.1503,95.2469,103873.0
2016-08-09 15:40:00,118.35,118.37,118.24,118.27,106754.0,95.2549,95.271,95.1664,95.1905,106754.0
2016-08-09 15:50:00,118.26,118.31,118.22,118.27,180381.0,95.1825,95.2227,95.1503,95.1905,180381.0
2016-08-10 09:30:00,118.0,118.5,117.65,118.37,175097.0,94.9732,95.3757,94.6915,95.271,175097.0
2016-08-10 09:40:00,118.36,118.59,118.27,118.52,82384.0,95.263,95.4481,95.1905,95.3918,82384.0
2016-08-10 09:50:00,118.52,118.52,118.13,118.18,81399.0,95.3918,95.3918,95.0779,95.1181,81399.0
2016-08-10 10:00:00,118.17,118.62,118.17,118.6,59369.0,95.1101,95.4722,95.1101,95.4561,59369.0
2016-08-10 10:10:00,118.61,118.7,118.58,118.62,50891.0,95.4642,95.5366,95.4401,95.4722,50891.0
2016-08-10 10:20:00,118.62,118.7,118.5,118.54,60335.0,95.4722,95.5366,95.3757,95.4079,60335.0
2016-08-10 10:30:00,118.54,118.63,118.51,118.53,56571.0,95.4079,95.4803,95.3837,95.3998,56571.0
2016-08-10 10:40:00,118.52,118.69,118.41,118.68,63399.0,95.3918,95.5286,95.3032,95.5205,63399.0
2016-08-10 10:50:00,118.68,118.7,118.65,118.67,38714.0,95.5205,95.5366,95.4964,95.5125,38714.0
2016-08-10 11:00:00,118.66,118.72,118.63,118.64,34316.0,95.5044,95.5527,95.4803,95.4883,34316.0
2016-08-10 11:10:00,118.63,118.64,118.45,118.46,46610.0,95.4803,95.4883,95.3354,95.3435,46610.0
2016-08-10 11:20:00,118.45,118.52,118.4,118.52,34564.0,95.3354,95.3918,95.2952,95.3918,34564.0
2016-08-10 11:30:00,118.53,118.69,118.5,118.68,35820.0,95.3998,95.5286,95.3757,95.5205,35820.0
2016-08-10 11:40:00,118.68,118.7,118.62,118.64,41302.0,95.5205,95.5366,95.4722,95.4883,41302.0
2016-08-10 11:50:00,118.64,118.65,118.62,118.65,27251.0,95.4883,95.4964,95.4722,95.4964,27251.0
2016-08-10 12:00:00,118.64,118.81,118.6,118.79,70320.0,95.4883,95.6252,95.4561,95.6091,70320.0
2016-08-10 12:10:00,118.79,118.82,118.69,118.73,49663.0,95.6091,95.6332,95.5286,95.5608,49663.0
2016-08-10 12:20:00,118.73,118.75,118.62,118.66,40043.0,95.5608,95.5769,95.4722,95.5044,40043.0
2016-08-10 12:30:00,118.65,118.72,118.63,118.69,29138.0,95.4964,95.5527,95.4803,95.5286,29138.0
2016-08-10 12:40:00,118.7,118.7,118.63,118.66,37377.0,95.5366,95.5366,95.4803,95.5044,37377.0
2016-08-10 12:50:00,118.66,118.69,118.63,118.67,22257.0,95.5044,95.5286,95.4803,95.5125,22257.0
2016-08-10 13:00:00,118.68,118.75,118.68,118.71,37269.0,95.5205,95.5769,95.5205,95.5447,37269.0
2016-08-10 13:10:00,118.72,118.75,118.69,118.72,31435.0,95.5527,95.5769,95.5286,95.5527,31435.0
2016-08-10 13:20:00,118.73,118.77,118.71,118.76,21623.0,95.5608,95.593,95.5447,95.5849,21623.0
2016-08-10 13:30:00,118.77,118.79,118.71,118.72,40730.0,95.593,95.6091,95.5447,95.5527,40730.0
2016-08-10 13:40:00,118.71,118.77,118.69,118.76,26678.0,95.5447,95.593,95.5286,95.5849,26678.0
2016-08-10 13:50:00,118.76,118.78,118.7,118.7,39518.0,95.5849,95.601,95.5366,95.5366,39518.0
2016-08-10 14:00:00,118.69,118.78,118.68,118.72,39979.0,95.5286,95.601,95.5205,95.5527,39979.0
2016-08-10 14:10:00,118.72,118.73,118.61,118.61,46513.0,95.5527,95.5608,95.4642,95.4642,46513.0
2016-08-10 14:20:00,118.61,118.66,118.58,118.58,39808.0,95.4642,95.5044,95.4401,95.4401,39808.0
2016-08-10 14:30:00,118.58,118.66,118.58,118.64,43109.0,95.4401,95.5044,95.4401,95.4883,43109.0
2016-08-10 14:40:00,118.65,118.73,118.64,118.72,32010.0,95.4964,95.5608,95.4883,95.5527,32010.0
2016-08-10 14:50:00,118.71,118.71,118.63,118.67,44992.0,95.5447,95.5447,95.4803,95.5125,44992.0
2016-08-10 15:00:00,118.68,118.74,118.67,118.72,81030.0,95.5205,95.5688,95.5125,95.5527,81030.0
2016-08-10 15:10:00,118.72,118.77,118.71,118.75,50149.0,95.5527,95.593,95.5447,95.5769,50149.0
2016-08-10 15:20:00,118.75,118.93,118.74,118.9,93522.0,95.5769,95.7218,95.5688,95.6976,93522.0
2016-08-10 15:30:00,118.9,118.94,118.78,118.8,61020.0,95.6976,95.7298,95.601,95.6171,61020.0
2016-08-10 15:40:00,118.8,118.8,118.58,118.64,142307.0,95.6171,95.6171,95.4401,95.4883,142307.0
2016-08-10 15:50:00,118.64,118.76,118.58,118.75,292389.0,95.4883,95.5849,95.4401,95.5769,292389.0
2016-08-11 09:30:00,118.87,119.66,118.85,119.5,192372.0,95.6735,96.3093,95.6574,96.1805,192372.0
2016-08-11 09:40:00,119.53,119.57,119.12,119.21,62962.0,96.2047,96.2369,95.8747,95.9471,62962.0
2016-08-11 09:50:00,119.22,119.5,119.0,119.21,68967.0,95.9552,96.1805,95.7781,95.9471,68967.0
2016-08-11 10:00:00,119.23,119.35,119.12,119.14,84570.0,95.9632,96.0598,95.8747,95.8908,84570.0
2016-08-11 10:10:00,119.14,119.27,119.09,119.27,57556.0,95.8908,95.9954,95.8505,95.9954,57556.0
2016-08-11 10:20:00,119.25,119.43,119.15,119.33,96978.0,95.9793,96.1242,95.8988,96.0437,96978.0
2016-08-11 10:30:00,119.34,119.44,119.33,119.42,44929.0,96.0517,96.1322,96.0437,96.1161,44929.0
2016-08-11 10:40:00,119.41,119.72,119.38,119.72,156764.0,96.1081,96.3576,96.0839,96.3576,156764.0
2016-08-11 10:50:00,119.72,119.75,119.66,119.66,119310.0,96.3576,96.3817,96.3093,96.3093,119310.0
2016-08-11 11:00:00,119.67,119.67,119.53,119.54,90223.0,96.3173,96.3173,96.2047,96.2127,90223.0
2016-08-11 11:10:00,119.55,119.6,119.49,119.57,68829.0,96.2208,96.261,96.1725,96.2369,68829.0
2016-08-11 11:20:00,119.56,119.58,119.39,119.5,60433.0,96.2288,96.2449,96.092,96.1805,60433.0
2016-08-11 11:30:00,119.49,119.65,119.49,119.54,104034.0,96.1725,96.3013,96.1725,96.2127,104034.0
2016-08-11 11:40:00,119.55,119.58,119.43,119.51,60938.0,96.2208,96.2449,96.1242,96.1886,60938.0
2016-08-11 11:50:00,119.5,119.53,119.38,119.43,49210.0,96.1805,96.2047,96.0839,96.1242,49210.0
2016-08-11 12:00:00,119.43,119.45,119.32,119.37,54045.0,96.1242,96.1403,96.0356,96.0759,54045.0
2016-08-11 12:10:00,119.36,119.4,119.27,119.31,47590.0,96.0678,96.1,95.9954,96.0276,47590.0
2016-08-11 12:20:00,119.31,119.4,119.29,119.37,34866.0,96.0276,96.1,96.0115,96.0759,34866.0
2016-08-11 12:30:00,119.37,119.43,119.2,119.2,48009.0,96.0759,96.1242,95.9391,95.9391,48009.0
2016-08-11 12:40:00,119.2,119.26,119.13,119.22,66032.0,95.9391,95.9874,95.8827,95.9552,66032.0
2016-08-11 12:50:00,119.21,119.26,119.18,119.22,32325.0,95.9471,95.9874,95.923,95.9552,32325.0
2016-08-11 13:00:00,119.23,119.37,119.23,119.35,47449.0,95.9632,96.0759,95.9632,96.0598,47449.0
2016-08-11 13:10:00,119.35,119.35,119.24,119.24,29190.0,96.0598,96.0598,95.9713,95.9713,29190.0
2016-08-11 13:20:00,119.25,119.31,119.2,119.21,50364.0,95.9793,96.0276,95.9391,95.9471,50364.0
2016-08-11 13:30:00,119.21,119.3,119.21,119.27,42281.0,95.9471,96.0196,95.9471,95.9954,42281.0
2016-08-11 13:40:00,119.28,119.38,119.28,119.37,36031.0,96.0035,96.0839,96.0035,96.0759,36031.0
2016-08-11 13:50:00,119.37,119.4,119.34,119.38,48141.0,96.0759,96.1,96.0517,96.0839,48141.0
2016-08-11 14:00:00,119.38,119.48,119.36,119.43,62602.0,96.0839,96.1644,96.0678,96.1242,62602.0
2016-08-11 14:10:00,119.43,119.5,119.41,119.43,57393.0,96.1242,96.1805,96.1081,96.1242,57393.0
2016-08-11 14:20:00,119.43,119.44,119.39,119.42,41915.0,96.1242,96.1322,96.092,96.1161,41915.0
2016-08-11 14:30:00,119.41,119.44,119.33,119.33,71401.0,96.1081,96.1322,96.0437,96.0437,71401.0
2016-08-11 14:40:00,119.33,119.36,119.26,119.27,59707.0,96.0437,96.0678,95.9874,95.9954,59707.0
2016-08-11 14:50:00,119.27,119.35,119.2,119.27,56775.0,95.9954,96.0598,95.9391,95.9954,56775.0
2016-08-11 15:00:00,119.27,119.31,119.24,119.29,51857.0,95.9954,96.0276,95.9713,96.0115,51857.0
2016-08-11 15:10:00,119.29,119.35,119.26,119.29,55406.0,96.0115,96.0598,95.9874,96.0115,55406.0
2016-08-11 15:20:00,119.3,119.35,119.27,119.34,56861.0,96.0196,96.0598,95.9954,96.0517,56861.0
2016-08-11 15:30:00,119.34,119.38,119.31,119.33,85944.0,96.0517,96.0839,96.0276,96.0437,85944.0
2016-08-11 15:40:00,119.32,119.47,119.31,119.4,124522.0,96.0356,96.1564,96.0276,96.1,124522.0
2016-08-11 15:50:00,119.4,119.42,119.33,119.37,205597.0,96.1,96.1161,96.0437,96.0759,205597.0
2016-08-12 09:30:00,119.57,119.75,119.47,119.65,139848.0,96.2369,96.3817,96.1564,96.3013,139848.0
2016-08-12 09:40:00,119.66,119.81,119.51,119.77,67521.0,96.3093,96.43,96.1886,96.3978,67521.0
2016-08-12 09:50:00,119.75,119.88,119.69,119.88,91223.0,96.3817,96.4864,96.3334,96.4864,91223.0
2016-08-12 10:00:00,119.86,119.99,119.71,119.98,65064.0,96.4703,96.5749,96.3495,96.5669,65064.0
2016-08-12 10:10:00,119.98,120.02,119.86,119.96,94826.0,96.5669,96.599,96.4703,96.5508,94826.0
2016-08-12 10:20:00,119.95,120.0,119.89,119.92,48380.0,96.5427,96.583,96.4944,96.5186,48380.0
2016-08-12 10:30:00,119.91,119.91,119.8,119.87,44042.0,96.5105,96.5105,96.422,96.4783,44042.0
2016-08-12 10:40:00,119.87,119.9,119.75,119.89,51372.0,96.4783,96.5025,96.3817,96.4944,51372.0
2016-08-12 10:50:00,119.88,119.98,119.85,119.86,42910.0,96.4864,96.5669,96.4622,96.4703,42910.0
2016-08-12 11:00:00,119.86,119.87,119.79,119.79,37150.0,96.4703,96.4783,96.4139,96.4139,37150.0
2016-08-12 11:10:00,119.8,119.81,119.69,119.69,42620.0,96.422,96.43,96.3334,96.3334,42620.0
2016-08-12 11:20:00,119.7,119.7,119.59,119.61,39841.0,96.3415,96.3415,96.253,96.2691,39841.0
2016-08-12 11:30:00,119.62,119.65,119.56,119.62,33679.0,96.2771,96.3013,96.2288,96.2771,33679.0
2016-08-12 11:40:00,119.62,119.66,119.51,119.54,36604.0,96.2771,96.3093,96.1886,96.2127,36604.0
2016-08-12 11:50:00,119.55,119.68,119.53,119.68,22848.0,96.2208,96.3254,96.2047,96.3254,22848.0
2016-08-12 12:00:00,119.67,119.69,119.51,119.56,31474.0,96.3173,96.3334,96.1886,96.2288,31474.0
2016-08-12 12:10:00,119.58,119.66,119.57,119.61,23002.0,96.2449,96.3093,96.2369,96.2691,23002.0
2016-08-12 12:20:00,119.61,119.66,119.61,119.63,31733.0,96.2691,96.3093,96.2691,96.2852,31733.0
2016-08-12 12:30:00,119.63,119.73,119.62,119.69,42225.0,96.2852,96.3656,96.2771,96.3334,42225.0
2016-08-12 12:40:00,119.7,119.72,119.63,119.71,28996.0,96.3415,96.3576,96.2852,96.3495,28996.0
2016-08-12 12:50:00,119.71,119.71,119.57,119.57,30986.0,96.3495,96.3495,96.2369,96.2369,30986.0
2016-08-12 13:00:00,119.57,119.59,119.46,119.48,35191.0,96.2369,96.253,96.1483,96.1644,35191.0
2016-08-12 13:10:00,119.48,119.49,119.43,119.47,36962.0,96.1644,96.1725,96.1242,96.1564,36962.0
2016-08-12 13:20:00,119.47,119.56,119.47,119.53,35736.0,96.1564,96.2288,96.1564,96.2047,35736.0
2016-08-12 13:30:00,119.54,119.57,119.51,119.53,46084.0,96.2127,96.2369,96.1886,96.2047,46084.0
2016-08-12 13:40:00,119.53,119.57,119.45,119.46,34666.0,96.2047,96.2369,96.1403,96.1483,34666.0
2016-08-12 13:50:00,119.46,119.52,119.43,119.44,38740.0,96.1483,96.1966,96.1242,96.1322,38740.0
2016-08-12 14:00:00,119.43,119.46,119.34,119.46,32165.0,96.1242,96.1483,96.0517,96.1483,32165.0
2016-08-12 14:10:00,119.45,119.49,119.42,119.42,39568.0,96.1403,96.1725,96.1161,96.1161,39568.0
2016-08-12 14:20:00,119.43,119.47,119.4,119.42,42405.0,96.1242,96.1564,96.1,96.1161,42405.0
2016-08-12 14:30:00,119.42,119.49,119.41,119.46,35783.0,96.1161,96.1725,96.1081,96.1483,35783.0
2016-08-12 14:40:00,119.47,119.48,119.4,119.42,46060.0,96.1564,96.1644,96.1,96.1161,46060.0
2016-08-12 14:50:00,119.42,119.43,119.36,119.36,46072.0,96.1161,96.1242,96.0678,96.0678,46072.0
2016-08-12 15:00:00,119.36,119.41,119.36,119.37,52180.0,96.0678,96.1081,96.0678,96.0759,52180.0
2016-08-12 15:10:00,119.37,119.37,119.29,119.31,57863.0,96.0759,96.0759,96.0115,96.0276,57863.0
2016-08-12 15:20:00,119.31,119.42,119.28,119.42,96012.0,96.0276,96.1161,96.0035,96.1161,96012.0
2016-08-12 15:30:00,119.43,119.61,119.41,119.54,127743.0,96.1242,96.2691,96.1081,96.2127,127743.0
2016-08-12 15:40:00,119.54,119.65,119.48,119.62,220513.0,96.2127,96.3013,96.1644,96.2771,220513.0
2016-08-12 15:50:00,119.62,119.63,119.52,119.53,257612.0,96.2771,96.2852,96.1966,96.2047,257612.0
2016-08-15 09:30:00,119.02,119.24,118.95,119.05,208980.0,95.7942,95.9713,95.7379,95.8183,208980.0
2016-08-15 09:40:00,119.08,119.19,119.0,119.06,98963.0,95.8425,95.931,95.7781,95.8264,98963.0
2016-08-15 09:50:00,119.09,119.18,118.96,119.03,158411.0,95.8505,95.923,95.7459,95.8022,158411.0
2016-08-15 10:00:00,119.02,119.11,118.86,118.96,79938.0,95.7942,95.8666,95.6654,95.7459,79938.0
2016-08-15 10:10:00,118.97,118.98,118.81,118.81,63453.0,95.7539,95.762,95.6252,95.6252,63453.0
2016-08-15 10:20:00,118.82,118.99,118.82,118.98,41949.0,95.6332,95.77,95.6332,95.762,41949.0
2016-08-15 10:30:00,118.98,119.07,118.94,119.04,56527.0,95.762,95.8344,95.7298,95.8103,56527.0
2016-08-15 10:40:00,119.05,119.22,119.04,119.22,49609.0,95.8183,95.9552,95.8103,95.9552,49609.0
2016-08-15 10:50:00,119.23,119.25,119.05,119.06,42249.0,95.9632,95.9793,95.8183,95.8264,42249.0
2016-08-15 11:00:00,119.06,119.13,118.96,119.0,65700.0,95.8264,95.8827,95.7459,95.7781,65700.0
2016-08-15 11:10:00,119.0,119.09,118.99,119.08,39569.0,95.7781,95.8505,95.77,95.8425,39569.0
2016-08-15 11:20:00,119.07,119.16,119.03,119.1,52700.0,95.8344,95.9069,95.8022,95.8586,52700.0
2016-08-15 11:30:00,119.09,119.15,119.08,119.14,32311.0,95.8505,95.8988,95.8425,95.8908,32311.0
2016-08-15 11:40:00,119.14,119.2,119.12,119.15,33850.0,95.8908,95.9391,95.8747,95.8988,33850.0
2016-08-15 11:50:00,119.14,119.21,119.12,119.14,32192.0,95.8908,95.9471,95.8747,95.8908,32192.0
2016-08-15 12:00:00,119.15,119.24,119.13,119.19,40743.0,95.8988,95.9713,95.8827,95.931,40743.0
2016-08-15 12:10:00,119.2,119.23,119.19,119.19,38322.0,95.9391,95.9632,95.931,95.931,38322.0
2016-08-15 12:20:00,119.19,119.2,119.14,119.17,30095.0,95.931,95.9391,95.8908,95.9149,30095.0
2016-08-15 12:30:00,119.18,119.2,119.03,119.03,44346.0,95.923,95.9391,95.8022,95.8022,44346.0
2016-08-15 12:40:00,119.04,119.09,119.03,119.04,30194.0,95.8103,95.8505,95.8022,95.8103,30194.0
2016-08-15 12:50:00,119.05,119.07,118.98,118.99,38792.0,95.8183,95.8344,95.762,95.77,38792.0
2016-08-15 13:00:00,118.99,119.0,118.87,118.88,53641.0,95.77,95.7781,95.6735,95.6815,53641.0
2016-08-15 13:10:00,118.87,118.91,118.86,118.9,24482.0,95.6735,95.7057,95.6654,95.6976,24482.0
2016-08-15 13:20:00,118.9,118.9,118.88,118.89,21520.0,95.6976,95.6976,95.6815,95.6896,21520.0
2016-08-15 13:30:00,118.9,118.91,118.78,118.86,66497.0,95.6976,95.7057,95.601,95.6654,66497.0
2016-08-15 13:40:00,118.86,118.93,118.85,118.86,31515.0,95.6654,95.7218,95.6574,95.6654,31515.0
2016-08-15 13:50:00,118.86,118.87,118.8,118.8,32619.0,95.6654,95.6735,95.6171,95.6171,32619.0
2016-08-15 14:00:00,118.81,118.81,118.68,118.7,46614.0,95.6252,95.6252,95.5205,95.5366,46614.0
2016-08-15 14:10:00,118.7,118.71,118.66,118.7,44962.0,95.5366,95.5447,95.5044,95.5366,44962.0
2016-08-15 14:20:00,118.69,118.8,118.69,118.79,40020.0,95.5286,95.6171,95.5286,95.6091,40020.0
2016-08-15 14:30:00,118.78,118.82,118.75,118.82,39045.0,95.601,95.6332,95.5769,95.6332,39045.0
2016-08-15 14:40:00,118.82,118.84,118.78,118.78,49880.0,95.6332,95.6493,95.601,95.601,49880.0
2016-08-15 14:50:00,118.79,118.79,118.72,118.78,39853.0,95.6091,95.6091,95.5527,95.601,39853.0
2016-08-15 15:00:00,118.79,118.81,118.77,118.78,54505.0,95.6091,95.6252,95.593,95.601,54505.0
2016-08-15 15:10:00,118.79,118.8,118.72,118.74,59641.0,95.6091,95.6171,95.5527,95.5688,59641.0
2016-08-15 15:20:00,118.73,118.78,118.69,118.74,88779.0,95.5608,95.601,95.5286,95.5688,88779.0
2016-08-15 15:30:00,118.73,118.74,118.65,118.65,62312.0,95.5608,95.5688,95.4964,95.4964,62312.0
2016-08-15 15:40:00,118.65,118.77,118.65,118.7,106925.0,95.4964,95.593,95.4964,95.5366,106925.0
2016-08-15 15:50:00,118.7,118.71,118.54,118.55,351942.0,95.5366,95.5447,95.4079,95.4159,351942.0
2016-08-16 09:30:00,118.31,118.46,118.0,118.05,109540.0,95.2227,95.3435,94.9732,95.0135,109540.0
2016-08-16 09:40:00,118.09,118.34,118.05,118.25,53550.0,95.0457,95.2469,95.0135,95.1744,53550.0
2016-08-16 09:50:00,118.25,118.25,118.02,118.18,94812.0,95.1744,95.1744,94.9893,95.1181,94812.0
2016-08-16 10:00:00,118.18,118.21,118.02,118.19,107304.0,95.1181,95.1423,94.9893,95.1262,107304.0
2016-08-16 10:10:00,118.2,118.25,118.07,118.14,88553.0,95.1342,95.1744,95.0296,95.0859,88553.0
2016-08-16 10:20:00,118.14,118.14,117.98,118.07,95247.0,95.0859,95.0859,94.9571,95.0296,95247.0
2016-08-16 10:30:00,118.06,118.22,118.03,118.11,86810.0,95.0215,95.1503,94.9974,95.0618,86810.0
2016-08-16 10:40:00,118.11,118.16,118.04,118.05,82265.0,95.0618,95.102,95.0054,95.0135,82265.0
2016-08-16 10:50:00,118.04,118.1,117.95,118.0,56942.0,95.0054,95.0537,94.933,94.9732,56942.0
2016-08-16 11:00:00,117.99,118.31,117.96,118.26,111563.0,94.9652,95.2227,94.941,95.1825,111563.0
2016-08-16 11:10:00,118.25,118.41,118.21,118.41,47105.0,95.1744,95.3032,95.1423,95.3032,47105.0
2016-08-16 11:20:00,118.41,118.47,118.35,118.35,41499.0,95.3032,95.3515,95.2549,95.2549,41499.0
2016-08-16 11:30:00,118.34,118.36,118.24,118.34,48107.0,95.2469,95.263,95.1664,95.2469,48107.0
2016-08-16 11:40:00,118.35,118.43,118.26,118.42,43140.0,95.2549,95.3193,95.1825,95.3113,43140.0
2016-08-16 11:50:00,118.41,118.51,118.33,118.48,45998.0,95.3032,95.3837,95.2388,95.3596,45998.0
2016-08-16 12:00:00,118.47,118.49,118.37,118.46,36215.0,95.3515,95.3676,95.271,95.3435,36215.0
2016-08-16 12:10:00,118.47,118.53,118.45,118.45,40526.0,95.3515,95.3998,95.3354,95.3354,40526.0
2016-08-16 12:20:00,118.46,118.47,118.34,118.38,56068.0,95.3435,95.3515,95.2469,95.2791,56068.0
2016-08-16 12:30:00,118.38,118.41,118.32,118.38,56229.0,95.2791,95.3032,95.2308,95.2791,56229.0
2016-08-16 12:40:00,118.38,118.44,118.36,118.44,41422.0,95.2791,95.3274,95.263,95.3274,41422.0
2016-08-16 12:50:00,118.44,118.48,118.41,118.46,48307.0,95.3274,95.3596,95.3032,95.3435,48307.0
2016-08-16 13:00:00,118.45,118.46,118.29,118.31,70926.0,95.3354,95.3435,95.2066,95.2227,70926.0
2016-08-16 13:10:00,118.32,118.32,118.12,118.2,58517.0,95.2308,95.2308,95.0698,95.1342,58517.0
2016-08-16 13:20:00,118.19,118.26,118.14,118.23,32118.0,95.1262,95.1825,95.0859,95.1584,32118.0
2016-08-16 13:30:00,118.23,118.23,118.12,118.22,42234.0,95.1584,95.1584,95.0698,95.1503,42234.0
2016-08-16 13:40:00,118.22,118.29,118.16,118.24,53747.0,95.1503,95.2066,95.102,95.1664,53747.0
2016-08-16 13:50:00,118.25,118.26,118.14,118.17,42250.0,95.1744,95.1825,95.0859,95.1101,42250.0
2016-08-16 14:00:00,118.17,118.29,118.16,118.28,40931.0,95.1101,95.2066,95.102,95.1986,40931.0
2016-08-16 14:10:00,118.28,118.3,118.11,118.11,78937.0,95.1986,95.2147,95.0618,95.0618,78937.0
2016-08-16 14:20:00,118.1,118.15,118.09,118.12,84986.0,95.0537,95.094,95.0457,95.0698,84986.0
2016-08-16 14:30:00,118.13,118.15,118.07,118.11,45342.0,95.0779,95.094,95.0296,95.0618,45342.0
2016-08-16 14:40:00,118.1,118.15,118.04,118.06,46535.0,95.0537,95.094,95.0054,95.0215,46535.0
2016-08-16 14:50:00,118.06,118.09,117.98,118.01,67514.0,95.0215,95.0457,94.9571,94.9813,67514.0
2016-08-16 15:00:00,118.01,118.19,118.01,118.13,44839.0,94.9813,95.1262,94.9813,95.0779,44839.0
2016-08-16 15:10:00,118.13,118.14,118.06,118.11,40513.0,95.0779,95.0859,95.0215,95.0618,40513.0
2016-08-16 15:20:00,118.1,118.18,118.09,118.16,51075.0,95.0537,95.1181,95.0457,95.102,51075.0
2016-08-16 15:30:00,118.15,118.19,118.09,118.1,84523.0,95.094,95.1262,95.0457,95.0537,84523.0
2016-08-16 15:40:00,118.09,118.16,118.07,118.16,139076.0,95.0457,95.102,95.0296,95.102,139076.0
2016-08-16 15:50:00,118.16,118.17,117.92,117.95,239909.0,95.102,95.1101,94.9088,94.933,239909.0
2016-08-17 09:30:00,117.98,117.98,117.6,117.69,150207.0,94.9571,94.9571,94.6513,94.7237,150207.0
2016-08-17 09:40:00,117.69,117.77,117.56,117.64,74609.0,94.7237,94.7881,94.6191,94.6835,74609.0
2016-08-17 09:50:00,117.62,117.64,117.38,117.4,81737.0,94.6674,94.6835,94.4742,94.4903,81737.0
2016-08-17 10:00:00,117.41,117.53,117.38,117.43,71737.0,94.4984,94.595,94.4742,94.5145,71737.0
2016-08-17 10:10:00,117.43,117.56,117.42,117.5,87003.0,94.5145,94.6191,94.5064,94.5708,87003.0
2016-08-17 10:20:00,117.52,117.62,117.48,117.56,63274.0,94.5869,94.6674,94.5547,94.6191,63274.0
2016-08-17 10:30:00,117.58,117.6,117.44,117.47,63397.0,94.6352,94.6513,94.5225,94.5467,63397.0
2016-08-17 10:40:00,117.48,117.48,117.37,117.4,64334.0,94.5547,94.5547,94.4662,94.4903,64334.0
2016-08-17 10:50:00,117.4,117.44,117.37,117.41,63870.0,94.4903,94.5225,94.4662,94.4984,63870.0
2016-08-17 11:00:00,117.41,117.44,117.32,117.33,85607.0,94.4984,94.5225,94.4259,94.434,85607.0
2016-08-17 11:10:00,117.33,117.36,117.09,117.09,147578.0,94.434,94.4581,94.2408,94.2408,147578.0
2016-08-17 11:20:00,117.09,117.1,116.74,116.77,239956.0,94.2408,94.2489,93.9591,93.9833,239956.0
2016-08-17 11:30:00,116.76,116.76,116.6,116.61,157083.0,93.9752,93.9752,93.8464,93.8545,157083.0
2016-08-17 11:40:00,116.61,116.64,116.52,116.56,159547.0,93.8545,93.8786,93.782,93.8142,159547.0
2016-08-17 11:50:00,116.55,116.73,116.53,116.62,177805.0,93.8062,93.9511,93.7901,93.8625,177805.0
2016-08-17 12:00:00,116.61,116.82,116.57,116.78,124137.0,93.8545,94.0235,93.8223,93.9913,124137.0
2016-08-17 12:10:00,116.77,116.85,116.7,116.83,81032.0,93.9833,94.0476,93.9269,94.0316,81032.0
2016-08-17 12:20:00,116.83,116.88,116.77,116.85,98088.0,94.0316,94.0718,93.9833,94.0476,98088.0
2016-08-17 12:30:00,116.84,116.85,116.75,116.78,85746.0,94.0396,94.0476,93.9672,93.9913,85746.0
2016-08-17 12:40:00,116.77,117.06,116.73,117.03,243371.0,93.9833,94.2167,93.9511,94.1925,243371.0
2016-08-17 12:50:00,117.03,117.12,116.98,117.03,100547.0,94.1925,94.265,94.1523,94.1925,100547.0
2016-08-17 13:00:00,117.03,117.09,116.98,117.0,82432.0,94.1925,94.2408,94.1523,94.1684,82432.0
2016-08-17 13:10:00,116.99,117.05,116.92,116.94,88940.0,94.1603,94.2086,94.104,94.1201,88940.0
2016-08-17 13:20:00,116.94,116.98,116.92,116.92,53964.0,94.1201,94.1523,94.104,94.104,53964.0
2016-08-17 13:30:00,116.92,117.05,116.86,117.03,77336.0,94.104,94.2086,94.0557,94.1925,77336.0
2016-08-17 13:40:00,117.02,117.12,117.01,117.02,84368.0,94.1845,94.265,94.1764,94.1845,84368.0
2016-08-17 13:50:00,117.02,117.07,116.88,116.88,71998.0,94.1845,94.2247,94.0718,94.0718,71998.0
2016-08-17 14:00:00,116.88,117.09,116.66,117.09,160544.0,94.0718,94.2408,93.8947,94.2408,160544.0
2016-08-17 14:10:00,117.1,117.18,117.03,117.14,122567.0,94.2489,94.3133,94.1925,94.2811,122567.0
2016-08-17 14:20:00,117.14,117.19,117.04,117.1,90734.0,94.2811,94.3213,94.2006,94.2489,90734.0
2016-08-17 14:30:00,117.11,117.15,117.0,117.07,74395.0,94.2569,94.2891,94.1684,94.2247,74395.0
2016-08-17 14:40:00,117.07,117.13,117.01,117.09,73921.0,94.2247,94.273,94.1764,94.2408,73921.0
2016-08-17 14:50:00,117.09,117.11,117.01,117.08,61711.0,94.2408,94.2569,94.1764,94.2328,61711.0
2016-08-17 15:00:00,117.08,117.15,117.02,117.12,80697.0,94.2328,94.2891,94.1845,94.265,80697.0
2016-08-17 15:10:00,117.12,117.2,117.1,117.17,63395.0,94.265,94.3293,94.2489,94.3052,63395.0
2016-08-17 15:20:00,117.17,117.31,117.16,117.3,89355.0,94.3052,94.4179,94.2972,94.4098,89355.0
2016-08-17 15:30:00,117.3,117.36,117.25,117.29,105274.0,94.4098,94.4581,94.3696,94.4018,105274.0
2016-08-17 15:40:00,117.29,117.36,117.2,117.21,187690.0,94.4018,94.4581,94.3293,94.3374,187690.0
2016-08-17 15:50:00,117.21,117.3,117.08,117.09,425697.0,94.3374,94.4098,94.2328,94.2408,425697.0
2016-08-18 09:30:00,117.24,117.25,116.95,117.09,263467.0,94.3615,94.3696,94.1281,94.2408,263467.0
2016-08-18 09:40:00,117.05,117.08,116.92,117.0,143519.0,94.2086,94.2328,94.104,94.1684,143519.0
2016-08-18 09:50:00,117.0,117.01,116.84,116.98,81762.0,94.1684,94.1764,94.0396,94.1523,81762.0
2016-08-18 10:00:00,116.98,117.01,116.85,116.88,131707.0,94.1523,94.1764,94.0476,94.0718,131707.0
2016-08-18 10:10:00,116.88,116.97,116.8,116.94,90816.0,94.0718,94.1442,94.0074,94.1201,90816.0
2016-08-18 10:20:00,116.96,117.0,116.85,116.9,78570.0,94.1362,94.1684,94.0476,94.0879,78570.0
2016-08-18 10:30:00,116.91,117.26,116.9,117.18,95472.0,94.0959,94.3776,94.0879,94.3133,95472.0
2016-08-18 10:40:00,117.18,117.2,117.04,117.19,63359.0,94.3133,94.3293,94.2006,94.3213,63359.0
2016-08-18 10:50:00,117.2,117.27,117.16,117.23,84700.0,94.3293,94.3857,94.2972,94.3535,84700.0
2016-08-18 11:00:00,117.23,117.37,117.21,117.32,119264.0,94.3535,94.4662,94.3374,94.4259,119264.0
2016-08-18 11:10:00,117.32,117.35,117.28,117.29,65446.0,94.4259,94.4501,94.3937,94.4018,65446.0
2016-08-18 11:20:00,117.29,117.29,117.21,117.24,75455.0,94.4018,94.4018,94.3374,94.3615,75455.0
2016-08-18 11:30:00,117.25,117.27,117.2,117.22,71512.0,94.3696,94.3857,94.3293,94.3454,71512.0
2016-08-18 11:40:00,117.22,117.28,117.19,117.27,59733.0,94.3454,94.3937,94.3213,94.3857,59733.0
2016-08-18 11:50:00,117.26,117.28,117.11,117.13,43018.0,94.3776,94.3937,94.2569,94.273,43018.0
2016-08-18 12:00:00,117.11,117.17,117.07,117.12,59901.0,94.2569,94.3052,94.2247,94.265,59901.0
2016-08-18 12:10:00,117.12,117.14,117.08,117.1,41352.0,94.265,94.2811,94.2328,94.2489,41352.0
2016-08-18 12:20:00,117.1,117.1,117.01,117.01,38948.0,94.2489,94.2489,94.1764,94.1764,38948.0
2016-08-18 12:30:00,117.0,117.02,116.94,116.99,42029.0,94.1684,94.1845,94.1201,94.1603,42029.0
2016-08-18 12:40:00,117.0,117.13,117.0,117.08,48017.0,94.1684,94.273,94.1684,94.2328,48017.0
2016-08-18 12:50:00,117.07,117.1,116.98,116.99,33218.0,94.2247,94.2489,94.1523,94.1603,33218.0
2016-08-18 13:00:00,117.0,117.1,116.98,117.08,48525.0,94.1684,94.2489,94.1523,94.2328,48525.0
2016-08-18 13:10:00,117.09,117.09,117.0,117.03,43219.0,94.2408,94.2408,94.1684,94.1925,43219.0
2016-08-18 13:20:00,117.03,117.05,116.97,116.98,42960.0,94.1925,94.2086,94.1442,94.1523,42960.0
2016-08-18 13:30:00,116.98,117.04,116.95,117.04,40747.0,94.1523,94.2006,94.1281,94.2006,40747.0
2016-08-18 13:40:00,117.03,117.06,117.0,117.01,30421.0,94.1925,94.2167,94.1684,94.1764,30421.0
2016-08-18 13:50:00,117.0,117.01,116.93,117.0,103808.0,94.1684,94.1764,94.112,94.1684,103808.0
2016-08-18 14:00:00,117.0,117.01,116.95,116.95,56826.0,94.1684,94.1764,94.1281,94.1281,56826.0
2016-08-18 14:10:00,116.96,117.01,116.96,116.99,52682.0,94.1362,94.1764,94.1362,94.1603,52682.0
2016-08-18 14:20:00,116.98,117.03,116.95,116.99,48081.0,94.1523,94.1925,94.1281,94.1603,48081.0
2016-08-18 14:30:00,116.98,116.99,116.92,116.94,51680.0,94.1523,94.1603,94.104,94.1201,51680.0
2016-08-18 14:40:00,116.95,117.01,116.94,117.0,42984.0,94.1281,94.1764,94.1201,94.1684,42984.0
2016-08-18 14:50:00,117.0,117.01,116.93,116.94,47505.0,94.1684,94.1764,94.112,94.1201,47505.0
2016-08-18 15:00:00,116.94,117.06,116.93,117.04,46687.0,94.1201,94.2167,94.112,94.2006,46687.0
2016-08-18 15:10:00,117.04,117.08,117.01,117.06,61620.0,94.2006,94.2328,94.1764,94.2167,61620.0
2016-08-18 15:20:00,117.07,117.12,117.06,117.09,48341.0,94.2247,94.265,94.2167,94.2408,48341.0
2016-08-18 15:30:00,117.09,117.12,117.05,117.07,73169.0,94.2408,94.265,94.2086,94.2247,73169.0
2016-08-18 15:40:00,117.07,117.1,117.02,117.07,116766.0,94.2247,94.2489,94.1845,94.2247,116766.0
2016-08-18 15:50:00,117.06,117.13,117.02,117.11,181519.0,94.2167,94.273,94.1845,94.2569,181519.0
2016-08-19 09:30:00,116.8,116.8,115.91,116.09,558758.0,94.0074,94.0074,93.2911,93.436,558758.0
2016-08-19 09:40:00,116.07,116.31,116.05,116.19,77495.0,93.4199,93.613,93.4038,93.5164,77495.0
2016-08-19 09:50:00,116.2,116.24,116.02,116.05,85635.0,93.5245,93.5567,93.3796,93.4038,85635.0
2016-08-19 10:00:00,116.03,116.05,115.94,116.01,119819.0,93.3877,93.4038,93.3152,93.3716,119819.0
2016-08-19 10:10:00,116.01,116.02,115.87,115.93,121775.0,93.3716,93.3796,93.2589,93.3072,121775.0
2016-08-19 10:20:00,115.94,115.97,115.77,115.84,165269.0,93.3152,93.3394,93.1784,93.2347,165269.0
2016-08-19 10:30:00,115.84,116.01,115.83,115.95,102129.0,93.2347,93.3716,93.2267,93.3233,102129.0
2016-08-19 10:40:00,115.94,116.07,115.94,116.0,84946.0,93.3152,93.4199,93.3152,93.3635,84946.0
2016-08-19 10:50:00,115.99,116.04,115.95,116.02,114541.0,93.3555,93.3957,93.3233,93.3796,114541.0
2016-08-19 11:00:00,116.02,116.05,115.96,115.98,84786.0,93.3796,93.4038,93.3313,93.3474,84786.0
2016-08-19 11:10:00,115.98,116.01,115.84,115.85,94023.0,93.3474,93.3716,93.2347,93.2428,94023.0
2016-08-19 11:20:00,115.84,115.92,115.83,115.9,80447.0,93.2347,93.2991,93.2267,93.283,80447.0
2016-08-19 11:30:00,115.9,115.91,115.73,115.8,84438.0,93.283,93.2911,93.1462,93.2025,84438.0
2016-08-19 11:40:00,115.8,115.83,115.72,115.72,86301.0,93.2025,93.2267,93.1382,93.1382,86301.0
2016-08-19 11:50:00,115.72,115.72,115.57,115.64,138759.0,93.1382,93.1382,93.0174,93.0738,138759.0
2016-08-19 12:00:00,115.65,115.79,115.61,115.79,86601.0,93.0818,93.1945,93.0496,93.1945,86601.0
2016-08-19 12:10:00,115.79,115.84,115.67,115.68,67306.0,93.1945,93.2347,93.0979,93.106,67306.0
2016-08-19 12:20:00,115.67,115.78,115.66,115.73,62156.0,93.0979,93.1865,93.0899,93.1462,62156.0
2016-08-19 12:30:00,115.73,115.76,115.63,115.66,68837.0,93.1462,93.1704,93.0657,93.0899,68837.0
2016-08-19 12:40:00,115.66,115.67,115.56,115.58,60805.0,93.0899,93.0979,93.0094,93.0255,60805.0
2016-08-19 12:50:00,115.57,115.58,115.5,115.55,83082.0,93.0174,93.0255,92.9611,93.0013,83082.0
2016-08-19 13:00:00,115.54,115.62,115.54,115.61,60548.0,92.9933,93.0577,92.9933,93.0496,60548.0
2016-08-19 13:10:00,115.61,115.63,115.39,115.4,143981.0,93.0496,93.0657,92.8726,92.8806,143981.0
2016-08-19 13:20:00,115.4,115.5,115.35,115.36,121251.0,92.8806,92.9611,92.8404,92.8484,121251.0
2016-08-19 13:30:00,115.35,115.43,115.34,115.39,97028.0,92.8404,92.9048,92.8323,92.8726,97028.0
2016-08-19 13:40:00,115.39,115.5,115.34,115.36,120649.0,92.8726,92.9611,92.8323,92.8484,120649.0
2016-08-19 13:50:00,115.37,115.37,115.19,115.26,150922.0,92.8565,92.8565,92.7116,92.7679,150922.0
2016-08-19 14:00:00,115.26,115.3,115.17,115.23,143458.0,92.7679,92.8001,92.6955,92.7438,143458.0
2016-08-19 14:10:00,115.22,115.33,115.2,115.28,96888.0,92.7357,92.8243,92.7196,92.784,96888.0
2016-08-19 14:20:00,115.28,115.29,115.15,115.27,123129.0,92.784,92.7921,92.6794,92.776,123129.0
2016-08-19 14:30:00,115.27,115.27,115.13,115.2,108191.0,92.776,92.776,92.6633,92.7196,108191.0
2016-08-19 14:40:00,115.2,115.22,115.14,115.16,95147.0,92.7196,92.7357,92.6713,92.6874,95147.0
2016-08-19 14:50:00,115.16,115.16,115.12,115.15,126289.0,92.6874,92.6874,92.6552,92.6794,126289.0
2016-08-19 15:00:00,115.15,115.16,115.07,115.14,135662.0,92.6794,92.6874,92.615,92.6713,135662.0
2016-08-19 15:10:00,115.14,115.15,115.0,115.06,747836.0,92.6713,92.6794,92.5587,92.607,747836.0
2016-08-19 15:20:00,115.07,115.19,115.03,115.19,159719.0,92.615,92.7116,92.5828,92.7116,159719.0
2016-08-19 15:30:00,115.18,115.21,115.12,115.17,230359.0,92.7035,92.7277,92.6552,92.6955,230359.0
2016-08-19 15:40:00,115.17,115.25,115.12,115.16,295272.0,92.6955,92.7599,92.6552,92.6874,295272.0
2016-08-19 15:50:00,115.16,115.19,115.0,115.01,498026.0,92.6874,92.7116,92.5587,92.5667,498026.0
2016-08-22 09:30:00,115.0,115.26,114.65,115.15,374732.0,92.5587,92.7679,92.277,92.6794,374732.0
2016-08-22 09:40:00,115.13,115.2,114.93,115.0,198343.0,92.6633,92.7196,92.5023,92.5587,198343.0
2016-08-22 09:50:00,115.0,115.24,114.98,115.23,182624.0,92.5587,92.7518,92.5426,92.7438,182624.0
2016-08-22 10:00:00,115.24,115.35,115.18,115.21,127029.0,92.7518,92.8404,92.7035,92.7277,127029.0
2016-08-22 10:10:00,115.22,115.51,115.17,115.49,118882.0,92.7357,92.9691,92.6955,92.953,118882.0
2016-08-22 10:20:00,115.49,115.73,115.44,115.68,190168.0,92.953,93.1462,92.9128,93.106,190168.0
2016-08-22 10:30:00,115.68,115.7,115.53,115.59,103661.0,93.106,93.1221,92.9852,93.0335,103661.0
2016-08-22 10:40:00,115.58,115.67,115.57,115.65,93788.0,93.0255,93.0979,93.0174,93.0818,93788.0
2016-08-22 10:50:00,115.65,115.65,115.5,115.57,70061.0,93.0818,93.0818,92.9611,93.0174,70061.0
2016-08-22 11:00:00,115.57,115.62,115.55,115.58,64233.0,93.0174,93.0577,93.0013,93.0255,64233.0
2016-08-22 11:10:00,115.58,115.66,115.47,115.47,92757.0,93.0255,93.0899,92.9369,92.9369,92757.0
2016-08-22 11:20:00,115.46,115.51,115.26,115.36,74973.0,92.9289,92.9691,92.7679,92.8484,74973.0
2016-08-22 11:30:00,115.37,115.53,115.31,115.49,64409.0,92.8565,92.9852,92.8082,92.953,64409.0
2016-08-22 11:40:00,115.47,115.53,115.43,115.48,50334.0,92.9369,92.9852,92.9048,92.945,50334.0
2016-08-22 11:50:00,115.49,115.55,115.44,115.46,54295.0,92.953,93.0013,92.9128,92.9289,54295.0
2016-08-22 12:00:00,115.48,115.57,115.46,115.53,49290.0,92.945,93.0174,92.9289,92.9852,49290.0
2016-08-22 12:10:00,115.51,115.54,115.43,115.44,72082.0,92.9691,92.9933,92.9048,92.9128,72082.0
2016-08-22 12:20:00,115.44,115.65,115.42,115.55,115835.0,92.9128,93.0818,92.8967,93.0013,115835.0
2016-08-22 12:30:00,115.56,115.64,115.52,115.54,69631.0,93.0094,93.0738,92.9772,92.9933,69631.0
2016-08-22 12:40:00,115.55,115.66,115.52,115.59,71365.0,93.0013,93.0899,92.9772,93.0335,71365.0
2016-08-22 12:50:00,115.58,115.63,115.52,115.56,62494.0,93.0255,93.0657,92.9772,93.0094,62494.0
2016-08-22 13:00:00,115.55,115.67,115.55,115.63,55132.0,93.0013,93.0979,93.0013,93.0657,55132.0
2016-08-22 13:10:00,115.64,115.65,115.57,115.59,58680.0,93.0738,93.0818,93.0174,93.0335,58680.0
2016-08-22 13:20:00,115.6,115.63,115.36,115.5,98077.0,93.0416,93.0657,92.8484,92.9611,98077.0
2016-08-22 13:30:00,115.49,115.55,115.43,115.54,44994.0,92.953,93.0013,92.9048,92.9933,44994.0
2016-08-22 13:40:00,115.54,115.68,115.53,115.64,55224.0,92.9933,93.106,92.9852,93.0738,55224.0
2016-08-22 13:50:00,115.64,115.73,115.6,115.65,71266.0,93.0738,93.1462,93.0416,93.0818,71266.0
2016-08-22 14:00:00,115.64,115.7,115.63,115.68,77475.0,93.0738,93.1221,93.0657,93.106,77475.0
2016-08-22 14:10:00,115.67,115.68,115.63,115.66,56920.0,93.0979,93.106,93.0657,93.0899,56920.0
2016-08-22 14:20:00,115.65,115.68,115.49,115.5,114396.0,93.0818,93.106,92.953,92.9611,114396.0
2016-08-22 14:30:00,115.5,115.52,115.4,115.5,62189.0,92.9611,92.9772,92.8806,92.9611,62189.0
2016-08-22 14:40:00,115.5,115.58,115.48,115.58,77722.0,92.9611,93.0255,92.945,93.0255,77722.0
2016-08-22 14:50:00,115.57,115.62,115.5,115.55,87121.0,93.0174,93.0577,92.9611,93.0013,87121.0
2016-08-22 15:00:00,115.54,115.61,115.49,115.56,76115.0,92.9933,93.0496,92.953,93.0094,76115.0
2016-08-22 15:10:00,115.56,115.57,115.49,115.53,58033.0,93.0094,93.0174,92.953,92.9852,58033.0
2016-08-22 15:20:00,115.52,115.55,115.49,115.51,97351.0,92.9772,93.0013,92.953,92.9691,97351.0
2016-08-22 15:30:00,115.51,115.53,115.46,115.49,61436.0,92.9691,92.9852,92.9289,92.953,61436.0
2016-08-22 15:40:00,115.49,115.55,115.48,115.51,128477.0,92.953,93.0013,92.945,92.9691,128477.0
2016-08-22 15:50:00,115.51,115.51,115.35,115.43,197822.0,92.9691,92.9691,92.8404,92.9048,197822.0
2016-08-23 09:30:00,115.89,116.12,115.5,115.77,178768.0,93.275,93.4601,92.9611,93.1784,178768.0
2016-08-23 09:40:00,115.75,115.98,115.69,115.73,117401.0,93.1623,93.3474,93.114,93.1462,117401.0
2016-08-23 09:50:00,115.73,115.76,115.36,115.43,112216.0,93.1462,93.1704,92.8484,92.9048,112216.0
2016-08-23 10:00:00,115.44,115.54,115.07,115.09,173247.0,92.9128,92.9933,92.615,92.6311,173247.0
2016-08-23 10:10:00,115.1,115.3,115.07,115.11,137940.0,92.6391,92.8001,92.615,92.6472,137940.0
2016-08-23 10:20:00,115.12,115.39,115.1,115.26,156073.0,92.6552,92.8726,92.6391,92.7679,156073.0
2016-08-23 10:30:00,115.25,115.36,115.18,115.35,98713.0,92.7599,92.8484,92.7035,92.8404,98713.0
2016-08-23 10:40:00,115.35,115.5,115.34,115.42,120714.0,92.8404,92.9611,92.8323,92.8967,120714.0
2016-08-23 10:50:00,115.42,115.45,115.26,115.33,69890.0,92.8967,92.9208,92.7679,92.8243,69890.0
2016-08-23 11:00:00,115.33,115.34,115.18,115.3,105084.0,92.8243,92.8323,92.7035,92.8001,105084.0
2016-08-23 11:10:00,115.3,115.39,115.14,115.37,103628.0,92.8001,92.8726,92.6713,92.8565,103628.0
2016-08-23 11:20:00,115.38,115.42,115.2,115.25,76640.0,92.8645,92.8967,92.7196,92.7599,76640.0
2016-08-23 11:30:00,115.26,115.32,115.21,115.25,79847.0,92.7679,92.8162,92.7277,92.7599,79847.0
2016-08-23 11:40:00,115.25,115.4,115.24,115.39,84275.0,92.7599,92.8806,92.7518,92.8726,84275.0
2016-08-23 11:50:00,115.38,115.43,115.23,115.41,66816.0,92.8645,92.9048,92.7438,92.8887,66816.0
2016-08-23 12:00:00,115.42,115.47,115.28,115.29,58741.0,92.8967,92.9369,92.784,92.7921,58741.0
2016-08-23 12:10:00,115.28,115.32,115.27,115.29,51064.0,92.784,92.8162,92.776,92.7921,51064.0
2016-08-23 12:20:00,115.28,115.32,115.22,115.23,46389.0,92.784,92.8162,92.7357,92.7438,46389.0
2016-08-23 12:30:00,115.24,115.31,115.23,115.27,44445.0,92.7518,92.8082,92.7438,92.776,44445.0
2016-08-23 12:40:00,115.26,115.31,115.22,115.29,69454.0,92.7679,92.8082,92.7357,92.7921,69454.0
2016-08-23 12:50:00,115.29,115.29,115.08,115.08,56688.0,92.7921,92.7921,92.6231,92.6231,56688.0
2016-08-23 13:00:00,115.08,115.25,115.08,115.22,50268.0,92.6231,92.7599,92.6231,92.7357,50268.0
2016-08-23 13:10:00,115.22,115.34,115.2,115.34,41706.0,92.7357,92.8323,92.7196,92.8323,41706.0
2016-08-23 13:20:00,115.36,115.41,115.29,115.39,59446.0,92.8484,92.8887,92.7921,92.8726,59446.0
2016-08-23 13:30:00,115.39,115.41,115.23,115.26,55026.0,92.8726,92.8887,92.7438,92.7679,55026.0
2016-08-23 13:40:00,115.25,115.32,115.21,115.27,57122.0,92.7599,92.8162,92.7277,92.776,57122.0
2016-08-23 13:50:00,115.26,115.26,115.16,115.16,51843.0,92.7679,92.7679,92.6874,92.6874,51843.0
2016-08-23 14:00:00,115.16,115.19,115.11,115.15,59868.0,92.6874,92.7116,92.6472,92.6794,59868.0
2016-08-23 14:10:00,115.14,115.22,115.13,115.19,40846.0,92.6713,92.7357,92.6633,92.7116,40846.0
2016-08-23 14:20:00,115.18,115.27,115.14,115.14,68917.0,92.7035,92.776,92.6713,92.6713,68917.0
2016-08-23 14:30:00,115.14,115.19,115.12,115.14,48123.0,92.6713,92.7116,92.6552,92.6713,48123.0
2016-08-23 14:40:00,115.13,115.15,115.05,115.1,72185.0,92.6633,92.6794,92.5989,92.6391,72185.0
2016-08-23 14:50:00,115.1,115.17,115.05,115.16,75328.0,92.6391,92.6955,92.5989,92.6874,75328.0
2016-08-23 15:00:00,115.16,115.2,115.1,115.17,61515.0,92.6874,92.7196,92.6391,92.6955,61515.0
2016-08-23 15:10:00,115.18,115.25,115.13,115.17,112310.0,92.7035,92.7599,92.6633,92.6955,112310.0
2016-08-23 15:20:00,115.17,115.25,115.15,115.22,72477.0,92.6955,92.7599,92.6794,92.7357,72477.0
2016-08-23 15:30:00,115.22,115.28,115.15,115.23,127371.0,92.7357,92.784,92.6794,92.7438,127371.0
2016-08-23 15:40:00,115.23,115.34,115.22,115.3,183598.0,92.7438,92.8323,92.7357,92.8001,183598.0
2016-08-23 15:50:00,115.29,115.31,115.18,115.2,238779.0,92.7921,92.8082,92.7035,92.7196,238779.0
2016-08-24 09:30:00,115.15,115.4,115.1,115.25,151848.0,92.6794,92.8806,92.6391,92.7599,151848.0
2016-08-24 09:40:00,115.25,115.31,115.1,115.19,76729.0,92.7599,92.8082,92.6391,92.7116,76729.0
2016-08-24 09:50:00,115.19,115.19,115.03,115.07,60987.0,92.7116,92.7116,92.5828,92.615,60987.0
2016-08-24 10:00:00,115.06,115.09,115.0,115.04,86668.0,92.607,92.6311,92.5587,92.5909,86668.0
2016-08-24 10:10:00,115.03,115.05,114.99,115.02,93203.0,92.5828,92.5989,92.5506,92.5748,93203.0
2016-08-24 10:20:00,115.02,115.1,114.99,115.1,76158.0,92.5748,92.6391,92.5506,92.6391,76158.0
2016-08-24 10:30:00,115.09,115.16,115.03,115.13,63292.0,92.6311,92.6874,92.5828,92.6633,63292.0
2016-08-24 10:40:00,115.12,115.13,114.99,115.02,71279.0,92.6552,92.6633,92.5506,92.5748,71279.0
2016-08-24 10:50:00,115.01,115.07,114.97,115.07,82041.0,92.5667,92.615,92.5345,92.615,82041.0
2016-08-24 11:00:00,115.06,115.1,115.01,115.03,77528.0,92.607,92.6391,92.5667,92.5828,77528.0
2016-08-24 11:10:00,115.03,115.05,115.0,115.02,52538.0,92.5828,92.5989,92.5587,92.5748,52538.0
2016-08-24 11:20:00,115.03,115.03,114.9,115.01,62389.0,92.5828,92.5828,92.4782,92.5667,62389.0
2016-08-24 11:30:00,115.01,115.05,114.97,115.0,62198.0,92.5667,92.5989,92.5345,92.5587,62198.0
2016-08-24 11:40:00,115.0,115.04,114.91,114.92,50651.0,92.5587,92.5909,92.4862,92.4943,50651.0
2016-08-24 11:50:00,114.92,114.99,114.9,114.93,76827.0,92.4943,92.5506,92.4782,92.5023,76827.0
2016-08-24 12:00:00,114.94,115.07,114.92,115.06,89462.0,92.5104,92.615,92.4943,92.607,89462.0
2016-08-24 12:10:00,115.05,115.21,115.05,115.17,60553.0,92.5989,92.7277,92.5989,92.6955,60553.0
2016-08-24 12:20:00,115.17,115.21,115.15,115.16,57378.0,92.6955,92.7277,92.6794,92.6874,57378.0
2016-08-24 12:30:00,115.16,115.2,115.09,115.11,48044.0,92.6874,92.7196,92.6311,92.6472,48044.0
2016-08-24 12:40:00,115.11,115.13,115.08,115.08,33100.0,92.6472,92.6633,92.6231,92.6231,33100.0
2016-08-24 12:50:00,115.09,115.18,115.06,115.17,46054.0,92.6311,92.7035,92.607,92.6955,46054.0
2016-08-24 13:00:00,115.18,115.19,115.09,115.11,50160.0,92.7035,92.7116,92.6311,92.6472,50160.0
2016-08-24 13:10:00,115.11,115.18,115.1,115.14,48548.0,92.6472,92.7035,92.6391,92.6713,48548.0
2016-08-24 13:20:00,115.14,115.22,115.12,115.14,43069.0,92.6713,92.7357,92.6552,92.6713,43069.0
2016-08-24 13:30:00,115.15,115.16,115.1,115.12,39327.0,92.6794,92.6874,92.6391,92.6552,39327.0
2016-08-24 13:40:00,115.13,115.19,115.11,115.18,42346.0,92.6633,92.7116,92.6472,92.7035,42346.0
2016-08-24 13:50:00,115.18,115.18,115.07,115.11,54164.0,92.7035,92.7035,92.615,92.6472,54164.0
2016-08-24 14:00:00,115.11,115.11,115.0,115.03,57743.0,92.6472,92.6472,92.5587,92.5828,57743.0
2016-08-24 14:10:00,115.03,115.05,115.0,115.03,46375.0,92.5828,92.5989,92.5587,92.5828,46375.0
2016-08-24 14:20:00,115.04,115.04,114.99,115.02,46461.0,92.5909,92.5909,92.5506,92.5748,46461.0
2016-08-24 14:30:00,115.01,115.01,114.96,115.0,38242.0,92.5667,92.5667,92.5265,92.5587,38242.0
2016-08-24 14:40:00,115.0,115.03,114.96,114.96,52755.0,92.5587,92.5828,92.5265,92.5265,52755.0
2016-08-24 14:50:00,114.96,115.01,114.91,114.92,96549.0,92.5265,92.5667,92.4862,92.4943,96549.0
2016-08-24 15:00:00,114.91,114.93,114.81,114.82,143240.0,92.4862,92.5023,92.4057,92.4138,143240.0
2016-08-24 15:10:00,114.84,114.87,114.8,114.83,67600.0,92.4299,92.454,92.3977,92.4218,67600.0
2016-08-24 15:20:00,114.82,114.85,114.8,114.81,80269.0,92.4138,92.4379,92.3977,92.4057,80269.0
2016-08-24 15:30:00,114.81,115.25,114.78,114.79,276484.0,92.4057,92.7599,92.3816,92.3896,276484.0
2016-08-24 15:40:00,114.79,114.82,114.73,114.76,184475.0,92.3896,92.4138,92.3413,92.3655,184475.0
2016-08-24 15:50:00,114.76,114.9,114.75,114.88,271082.0,92.3655,92.4782,92.3574,92.4621,271082.0
2016-08-25 09:30:00,115.1,115.32,114.88,115.27,278496.0,92.6391,92.8162,92.4621,92.776,278496.0
2016-08-25 09:40:00,115.29,115.35,115.23,115.29,99011.0,92.7921,92.8404,92.7438,92.7921,99011.0
2016-08-25 09:50:00,115.29,115.34,115.12,115.2,262166.0,92.7921,92.8323,92.6552,92.7196,262166.0
2016-08-25 10:00:00,115.21,115.53,115.18,115.48,277512.0,92.7277,92.9852,92.7035,92.945,277512.0
2016-08-25 10:10:00,115.48,115.56,115.45,115.53,464173.0,92.945,93.0094,92.9208,92.9852,464173.0
2016-08-25 10:20:00,115.52,115.57,115.46,115.47,251379.0,92.9772,93.0174,92.9289,92.9369,251379.0
2016-08-25 10:30:00,115.47,115.51,115.36,115.46,154015.0,92.9369,92.9691,92.8484,92.9289,154015.0
2016-08-25 10:40:00,115.46,115.56,115.43,115.51,290949.0,92.9289,93.0094,92.9048,92.9691,290949.0
2016-08-25 10:50:00,115.52,115.57,115.48,115.53,154141.0,92.9772,93.0174,92.945,92.9852,154141.0
2016-08-25 11:00:00,115.54,115.64,115.47,115.5,233319.0,92.9933,93.0738,92.9369,92.9611,233319.0
2016-08-25 11:10:00,115.5,115.56,115.46,115.48,90956.0,92.9611,93.0094,92.9289,92.945,90956.0
2016-08-25 11:20:00,115.48,115.55,115.46,115.54,127001.0,92.945,93.0013,92.9289,92.9933,127001.0
2016-08-25 11:30:00,115.54,115.78,115.5,115.64,495032.0,92.9933,93.1865,92.9611,93.0738,495032.0
2016-08-25 11:40:00,115.64,115.72,115.6,115.6,139907.0,93.0738,93.1382,93.0416,93.0416,139907.0
2016-08-25 11:50:00,115.6,115.63,115.48,115.58,106935.0,93.0416,93.0657,92.945,93.0255,106935.0
2016-08-25 12:00:00,115.58,115.58,115.47,115.47,86753.0,93.0255,93.0255,92.9369,92.9369,86753.0
2016-08-25 12:10:00,115.46,115.55,115.4,115.51,51194.0,92.9289,93.0013,92.8806,92.9691,51194.0
2016-08-25 12:20:00,115.5,115.59,115.46,115.49,68514.0,92.9611,93.0335,92.9289,92.953,68514.0
2016-08-25 12:30:00,115.48,115.53,115.47,115.53,73295.0,92.945,92.9852,92.9369,92.9852,73295.0
2016-08-25 12:40:00,115.53,115.55,115.51,115.54,49635.0,92.9852,93.0013,92.9691,92.9933,49635.0
2016-08-25 12:50:00,115.53,115.54,115.41,115.43,73875.0,92.9852,92.9933,92.8887,92.9048,73875.0
2016-08-25 13:00:00,115.44,115.49,115.4,115.47,52971.0,92.9128,92.953,92.8806,92.9369,52971.0
2016-08-25 13:10:00,115.48,115.5,115.44,115.48,46761.0,92.945,92.9611,92.9128,92.945,46761.0
2016-08-25 13:20:00,115.48,115.5,115.43,115.45,102991.0,92.945,92.9611,92.9048,92.9208,102991.0
2016-08-25 13:30:00,115.46,115.46,115.31,115.36,68980.0,92.9289,92.9289,92.8082,92.8484,68980.0
2016-08-25 13:40:00,115.36,115.39,115.25,115.25,89711.0,92.8484,92.8726,92.7599,92.7599,89711.0
2016-08-25 13:50:00,115.25,115.28,115.21,115.24,69912.0,92.7599,92.784,92.7277,92.7518,69912.0
2016-08-25 14:00:00,115.23,115.33,115.14,115.17,83159.0,92.7438,92.8243,92.6713,92.6955,83159.0
2016-08-25 14:10:00,115.18,115.29,115.17,115.23,137347.0,92.7035,92.7921,92.6955,92.7438,137347.0
2016-08-25 14:20:00,115.24,115.26,115.17,115.18,79943.0,92.7518,92.7679,92.6955,92.7035,79943.0
2016-08-25 14:30:00,115.17,115.29,115.15,115.28,78528.0,92.6955,92.7921,92.6794,92.784,78528.0
2016-08-25 14:40:00,115.29,115.55,115.29,115.47,177831.0,92.7921,93.0013,92.7921,92.9369,177831.0
2016-08-25 14:50:00,115.47,115.5,115.37,115.48,114845.0,92.9369,92.9611,92.8565,92.945,114845.0
2016-08-25 15:00:00,115.48,115.55,115.44,115.54,115640.0,92.945,93.0013,92.9128,92.9933,115640.0
2016-08-25 15:10:00,115.54,115.54,115.48,115.49,107360.0,92.9933,92.9933,92.945,92.953,107360.0
2016-08-25 15:20:00,115.5,115.69,115.49,115.61,154980.0,92.9611,93.114,92.953,93.0496,154980.0
2016-08-25 15:30:00,115.62,115.62,115.47,115.48,182198.0,93.0577,93.0577,92.9369,92.945,182198.0
2016-08-25 15:40:00,115.48,115.5,115.43,115.45,154572.0,92.945,92.9611,92.9048,92.9208,154572.0
2016-08-25 15:50:00,115.44,115.49,115.35,115.44,313619.0,92.9128,92.953,92.8404,92.9128,313619.0
2016-08-26 09:30:00,115.63,115.72,115.38,115.5,151516.0,93.0657,93.1382,92.8645,92.9611,151516.0
2016-08-26 09:40:00,115.51,115.57,115.32,115.34,117596.0,92.9691,93.0174,92.8162,92.8323,117596.0
2016-08-26 09:50:00,115.34,115.44,115.15,115.16,124663.0,92.8323,92.9128,92.6794,92.6874,124663.0
2016-08-26 10:00:00,115.16,115.29,114.83,115.17,196261.0,92.6874,92.7921,92.4218,92.6955,196261.0
2016-08-26 10:10:00,115.16,115.59,115.0,115.46,170838.0,92.6874,93.0335,92.5587,92.9289,170838.0
2016-08-26 10:20:00,115.44,115.53,115.27,115.34,104855.0,92.9128,92.9852,92.776,92.8323,104855.0
2016-08-26 10:30:00,115.35,115.46,115.16,115.44,141700.0,92.8404,92.9289,92.6874,92.9128,141700.0
2016-08-26 10:40:00,115.44,115.46,115.22,115.26,88746.0,92.9128,92.9289,92.7357,92.7679,88746.0
2016-08-26 10:50:00,115.26,115.37,115.22,115.34,88819.0,92.7679,92.8565,92.7357,92.8323,88819.0
2016-08-26 11:00:00,115.32,115.34,115.17,115.19,107403.0,92.8162,92.8323,92.6955,92.7116,107403.0
2016-08-26 11:10:00,115.19,115.37,115.14,115.34,90746.0,92.7116,92.8565,92.6713,92.8323,90746.0
2016-08-26 11:20:00,115.33,115.4,115.28,115.35,137673.0,92.8243,92.8806,92.784,92.8404,137673.0
2016-08-26 11:30:00,115.35,115.35,115.12,115.12,132306.0,92.8404,92.8404,92.6552,92.6552,132306.0
2016-08-26 11:40:00,115.12,115.12,114.88,114.94,152751.0,92.6552,92.6552,92.4621,92.5104,152751.0
2016-08-26 11:50:00,114.94,114.95,114.6,114.69,121877.0,92.5104,92.5184,92.2367,92.3092,121877.0
2016-08-26 12:00:00,114.69,114.69,114.34,114.42,161385.0,92.3092,92.3092,92.0275,92.0918,161385.0
2016-08-26 12:10:00,114.42,114.43,114.18,114.27,147299.0,92.0918,92.0999,91.8987,91.9711,147299.0
2016-08-26 12:20:00,114.25,114.41,114.25,114.37,78554.0,91.955,92.0838,91.955,92.0516,78554.0
2016-08-26 12:30:00,114.38,114.56,114.36,114.55,108171.0,92.0596,92.2045,92.0436,92.1965,108171.0
2016-08-26 12:40:00,114.55,114.71,114.54,114.62,96738.0,92.1965,92.3253,92.1884,92.2528,96738.0
2016-08-26 12:50:00,114.63,114.63,114.5,114.58,65511.0,92.2609,92.2609,92.1562,92.2206,65511.0
2016-08-26 13:00:00,114.58,114.67,114.47,114.49,111617.0,92.2206,92.2931,92.1321,92.1482,111617.0
2016-08-26 13:10:00,114.48,114.56,114.42,114.5,67797.0,92.1401,92.2045,92.0918,92.1562,67797.0
2016-08-26 13:20:00,114.49,114.56,114.45,114.5,52256.0,92.1482,92.2045,92.116,92.1562,52256.0
2016-08-26 13:30:00,114.49,114.58,114.45,114.46,66280.0,92.1482,92.2206,92.116,92.124,66280.0
2016-08-26 13:40:00,114.45,114.49,114.35,114.35,67930.0,92.116,92.1482,92.0355,92.0355,67930.0
2016-08-26 13:50:00,114.35,114.37,114.17,114.23,106714.0,92.0355,92.0516,91.8906,91.9389,106714.0
2016-08-26 14:00:00,114.23,114.34,114.16,114.34,102522.0,91.9389,92.0275,91.8826,92.0275,102522.0
2016-08-26 14:10:00,114.34,114.42,114.01,114.12,116739.0,92.0275,92.0918,91.7619,91.8504,116739.0
2016-08-26 14:20:00,114.12,114.13,113.96,114.03,155369.0,91.8504,91.8584,91.7216,91.7779,155369.0
2016-08-26 14:30:00,114.02,114.25,113.99,114.21,87800.0,91.7699,91.955,91.7458,91.9228,87800.0
2016-08-26 14:40:00,114.21,114.31,114.17,114.25,75777.0,91.9228,92.0033,91.8906,91.955,75777.0
2016-08-26 14:50:00,114.25,114.33,114.19,114.28,64125.0,91.955,92.0194,91.9067,91.9792,64125.0
2016-08-26 15:00:00,114.28,114.39,114.2,114.34,83285.0,91.9792,92.0677,91.9148,92.0275,83285.0
2016-08-26 15:10:00,114.35,114.5,114.3,114.45,86173.0,92.0355,92.1562,91.9953,92.116,86173.0
2016-08-26 15:20:00,114.46,114.62,114.38,114.52,103162.0,92.124,92.2528,92.0596,92.1723,103162.0
2016-08-26 15:30:00,114.52,114.64,114.45,114.51,116193.0,92.1723,92.2689,92.116,92.1643,116193.0
2016-08-26 15:40:00,114.51,114.58,114.4,114.42,140930.0,92.1643,92.2206,92.0757,92.0918,140930.0
2016-08-26 15:50:00,114.43,114.52,114.36,114.47,253213.0,92.0999,92.1723,92.0436,92.1321,253213.0
2016-08-29 09:30:00,114.6,115.27,114.5,115.08,268034.0,92.2367,92.776,92.1562,92.6231,268034.0
2016-08-29 09:40:00,115.05,115.07,114.75,114.86,137433.0,92.5989,92.615,92.3574,92.446,137433.0
2016-08-29 09:50:00,114.84,114.94,114.81,114.81,126652.0,92.4299,92.5104,92.4057,92.4057,126652.0
2016-08-29 10:00:00,114.82,115.11,114.78,115.05,122140.0,92.4138,92.6472,92.3816,92.5989,122140.0
2016-08-29 10:10:00,115.04,115.06,114.92,114.96,122676.0,92.5909,92.607,92.4943,92.5265,122676.0
2016-08-29 10:20:00,114.93,115.07,114.84,115.01,125440.0,92.5023,92.615,92.4299,92.5667,125440.0
2016-08-29 10:30:00,115.01,115.18,114.94,115.16,200169.0,92.5667,92.7035,92.5104,92.6874,200169.0
2016-08-29 10:40:00,115.16,115.33,115.15,115.33,138321.0,92.6874,92.8243,92.6794,92.8243,138321.0
2016-08-29 10:50:00,115.33,115.39,115.23,115.26,107685.0,92.8243,92.8726,92.7438,92.7679,107685.0
2016-08-29 11:00:00,115.27,115.36,115.23,115.36,90589.0,92.776,92.8484,92.7438,92.8484,90589.0
2016-08-29 11:10:00,115.35,115.6,115.33,115.53,177149.0,92.8404,93.0416,92.8243,92.9852,177149.0
2016-08-29 11:20:00,115.53,115.63,115.51,115.52,99001.0,92.9852,93.0657,92.9691,92.9772,99001.0
2016-08-29 11:30:00,115.53,115.57,115.43,115.51,102267.0,92.9852,93.0174,92.9048,92.9691,102267.0
2016-08-29 11:40:00,115.51,115.65,115.49,115.64,94804.0,92.9691,93.0818,92.953,93.0738,94804.0
2016-08-29 11:50:00,115.64,115.65,115.5,115.57,125351.0,93.0738,93.0818,92.9611,93.0174,125351.0
2016-08-29 12:00:00,115.57,115.64,115.56,115.62,81352.0,93.0174,93.0738,93.0094,93.0577,81352.0
2016-08-29 12:10:00,115.62,115.64,115.48,115.49,75147.0,93.0577,93.0738,92.945,92.953,75147.0
2016-08-29 12:20:00,115.49,115.53,115.41,115.44,75406.0,92.953,92.9852,92.8887,92.9128,75406.0
2016-08-29 12:30:00,115.45,115.45,115.35,115.36,56902.0,92.9208,92.9208,92.8404,92.8484,56902.0
2016-08-29 12:40:00,115.36,115.51,115.34,115.41,97952.0,92.8484,92.9691,92.8323,92.8887,97952.0
2016-08-29 12:50:00,115.4,115.47,115.39,115.45,87854.0,92.8806,92.9369,92.8726,92.9208,87854.0
2016-08-29 13:00:00,115.46,115.5,115.43,115.49,66745.0,92.9289,92.9611,92.9048,92.953,66745.0
2016-08-29 13:10:00,115.5,115.51,115.45,115.48,69411.0,92.9611,92.9691,92.9208,92.945,69411.0
2016-08-29 13:20:00,115.48,115.52,115.47,115.47,67720.0,92.945,92.9772,92.9369,92.9369,67720.0
2016-08-29 13:30:00,115.48,115.5,115.39,115.41,57565.0,92.945,92.9611,92.8726,92.8887,57565.0
2016-08-29 13:40:00,115.41,115.46,115.39,115.44,65894.0,92.8887,92.9289,92.8726,92.9128,65894.0
2016-08-29 13:50:00,115.45,115.52,115.45,115.52,70413.0,92.9208,92.9772,92.9208,92.9772,70413.0
2016-08-29 14:00:00,115.51,115.55,115.4,115.42,69440.0,92.9691,93.0013,92.8806,92.8967,69440.0
2016-08-29 14:10:00,115.42,115.45,115.29,115.3,64071.0,92.8967,92.9208,92.7921,92.8001,64071.0
2016-08-29 14:20:00,115.31,115.34,115.24,115.3,65166.0,92.8082,92.8323,92.7518,92.8001,65166.0
2016-08-29 14:30:00,115.29,115.35,115.24,115.31,68189.0,92.7921,92.8404,92.7518,92.8082,68189.0
2016-08-29 14:40:00,115.31,115.39,115.29,115.32,49607.0,92.8082,92.8726,92.7921,92.8162,49607.0
2016-08-29 14:50:00,115.32,115.37,115.32,115.37,51780.0,92.8162,92.8565,92.8162,92.8565,51780.0
2016-08-29 15:00:00,115.37,115.38,115.3,115.38,79676.0,92.8565,92.8645,92.8001,92.8645,79676.0
2016-08-29 15:10:00,115.37,115.42,115.34,115.39,77748.0,92.8565,92.8967,92.8323,92.8726,77748.0
2016-08-29 15:20:00,115.39,115.46,115.37,115.45,92174.0,92.8726,92.9289,92.8565,92.9208,92174.0
2016-08-29 15:30:00,115.44,115.49,115.39,115.49,97304.0,92.9128,92.953,92.8726,92.953,97304.0
2016-08-29 15:40:00,115.49,115.51,115.41,115.46,133110.0,92.953,92.9691,92.8887,92.9289,133110.0
2016-08-29 15:50:00,115.47,115.48,115.38,115.42,321145.0,92.9369,92.945,92.8645,92.8967,321145.0
2016-08-30 09:30:00,115.49,115.87,115.27,115.46,397136.0,93.6702,93.9784,93.4917,93.6458,397136.0
2016-08-30 09:40:00,115.46,115.54,115.01,115.17,164152.0,93.6458,93.7107,93.2809,93.4106,164152.0
2016-08-30 09:50:00,115.13,115.16,114.8,114.88,149500.0,93.3782,93.4025,93.1105,93.1754,149500.0
2016-08-30 10:00:00,114.88,114.9,114.65,114.74,127825.0,93.1754,93.1916,92.9889,93.0619,127825.0
2016-08-30 10:10:00,114.74,114.84,114.64,114.75,96867.0,93.0619,93.143,92.9808,93.07,96867.0
2016-08-30 10:20:00,114.76,114.77,114.6,114.68,89847.0,93.0781,93.0862,92.9483,93.0132,89847.0
2016-08-30 10:30:00,114.69,114.78,114.63,114.77,109777.0,93.0213,93.0943,92.9727,93.0862,109777.0
2016-08-30 10:40:00,114.76,114.84,114.66,114.72,135726.0,93.0781,93.143,92.997,93.0457,135726.0
2016-08-30 10:50:00,114.72,114.83,114.66,114.79,125191.0,93.0457,93.1349,92.997,93.1024,125191.0
2016-08-30 11:00:00,114.79,114.84,114.71,114.77,75342.0,93.1024,93.143,93.0375,93.0862,75342.0
2016-08-30 11:10:00,114.76,114.87,114.73,114.82,98955.0,93.0781,93.1673,93.0538,93.1268,98955.0
2016-08-30 11:20:00,114.83,114.93,114.8,114.92,122229.0,93.1349,93.216,93.1105,93.2079,122229.0
2016-08-30 11:30:00,114.92,114.95,114.82,114.94,54782.0,93.2079,93.2322,93.1268,93.2241,54782.0
2016-08-30 11:40:00,114.94,114.97,114.83,114.97,44907.0,93.2241,93.2484,93.1349,93.2484,44907.0
2016-08-30 11:50:00,114.96,115.0,114.83,114.84,80962.0,93.2403,93.2727,93.1349,93.143,80962.0
2016-08-30 12:00:00,114.85,114.97,114.85,114.9,54467.0,93.1511,93.2484,93.1511,93.1916,54467.0
2016-08-30 12:10:00,114.9,114.99,114.85,114.99,53047.0,93.1916,93.2646,93.1511,93.2646,53047.0
2016-08-30 12:20:00,114.99,115.08,114.96,115.07,98078.0,93.2646,93.3376,93.2403,93.3295,98078.0
2016-08-30 12:30:00,115.06,115.13,115.02,115.12,72358.0,93.3214,93.3782,93.289,93.3701,72358.0
2016-08-30 12:40:00,115.12,115.16,115.07,115.1,64647.0,93.3701,93.4025,93.3295,93.3539,64647.0
2016-08-30 12:50:00,115.08,115.17,115.06,115.12,52635.0,93.3376,93.4106,93.3214,93.3701,52635.0
2016-08-30 13:00:00,115.12,115.21,115.09,115.18,70465.0,93.3701,93.4431,93.3457,93.4187,70465.0
2016-08-30 13:10:00,115.18,115.24,115.16,115.23,49943.0,93.4187,93.4674,93.4025,93.4593,49943.0
2016-08-30 13:20:00,115.23,115.28,115.23,115.27,50681.0,93.4593,93.4998,93.4593,93.4917,50681.0
2016-08-30 13:30:00,115.27,115.35,115.26,115.35,49653.0,93.4917,93.5566,93.4836,93.5566,49653.0
2016-08-30 13:40:00,115.35,115.38,115.27,115.36,90475.0,93.5566,93.581,93.4917,93.5647,90475.0
2016-08-30 13:50:00,115.35,115.46,115.35,115.39,71599.0,93.5566,93.6458,93.5566,93.5891,71599.0
2016-08-30 14:00:00,115.38,115.43,115.37,115.37,62533.0,93.581,93.6215,93.5728,93.5728,62533.0
2016-08-30 14:10:00,115.38,115.47,115.37,115.4,75127.0,93.581,93.654,93.5728,93.5972,75127.0
2016-08-30 14:20:00,115.4,115.46,115.37,115.38,49400.0,93.5972,93.6458,93.5728,93.581,49400.0
2016-08-30 14:30:00,115.38,115.45,115.33,115.42,85524.0,93.581,93.6377,93.5404,93.6134,85524.0
2016-08-30 14:40:00,115.41,115.43,115.36,115.38,52152.0,93.6053,93.6215,93.5647,93.581,52152.0
2016-08-30 14:50:00,115.37,115.45,115.37,115.42,40633.0,93.5728,93.6377,93.5728,93.6134,40633.0
2016-08-30 15:00:00,115.43,115.49,115.38,115.47,74616.0,93.6215,93.6702,93.581,93.654,74616.0
2016-08-30 15:10:00,115.46,115.5,115.44,115.48,62100.0,93.6458,93.6783,93.6296,93.6621,62100.0
2016-08-30 15:20:00,115.49,115.57,115.46,115.52,92728.0,93.6702,93.7351,93.6458,93.6945,92728.0
2016-08-30 15:30:00,115.52,115.54,115.48,115.54,95263.0,93.6945,93.7107,93.6621,93.7107,95263.0
2016-08-30 15:40:00,115.54,115.54,115.4,115.42,167395.0,93.7107,93.7107,93.5972,93.6134,167395.0
2016-08-30 15:50:00,115.41,115.42,115.32,115.37,265692.0,93.6053,93.6134,93.5323,93.5728,265692.0
2016-08-31 09:30:00,115.51,115.8,115.2,115.59,180356.0,93.6864,93.9216,93.435,93.7513,180356.0
2016-08-31 09:40:00,115.6,115.74,115.57,115.67,113655.0,93.7594,93.8729,93.7351,93.8162,113655.0
2016-08-31 09:50:00,115.67,115.75,115.5,115.65,80007.0,93.8162,93.8811,93.6783,93.7999,80007.0
2016-08-31 10:00:00,115.64,115.75,115.57,115.7,81534.0,93.7918,93.8811,93.7351,93.8405,81534.0
2016-08-31 10:10:00,115.7,115.79,115.58,115.75,86605.0,93.8405,93.9135,93.7432,93.8811,86605.0
2016-08-31 10:20:00,115.76,116.0,115.75,115.91,123902.0,93.8892,94.0838,93.8811,94.0108,123902.0
2016-08-31 10:30:00,115.9,115.9,115.62,115.78,85251.0,94.0027,94.0027,93.7756,93.9054,85251.0
2016-08-31 10:40:00,115.79,115.84,115.7,115.75,93023.0,93.9135,93.954,93.8405,93.8811,93023.0
2016-08-31 10:50:00,115.75,115.77,115.54,115.58,58819.0,93.8811,93.8973,93.7107,93.7432,58819.0
2016-08-31 11:00:00,115.57,115.7,115.53,115.68,60206.0,93.7351,93.8405,93.7026,93.8243,60206.0
2016-08-31 11:10:00,115.67,115.76,115.64,115.66,82749.0,93.8162,93.8892,93.7918,93.8081,82749.0
2016-08-31 11:20:00,115.65,115.72,115.62,115.7,67705.0,93.7999,93.8567,93.7756,93.8405,67705.0
2016-08-31 11:30:00,115.69,115.79,115.65,115.75,57559.0,93.8324,93.9135,93.7999,93.8811,57559.0
2016-08-31 11:40:00,115.75,115.84,115.68,115.79,66683.0,93.8811,93.954,93.8243,93.9135,66683.0
2016-08-31 11:50:00,115.8,115.84,115.76,115.82,62912.0,93.9216,93.954,93.8892,93.9378,62912.0
2016-08-31 12:00:00,115.81,115.82,115.71,115.76,61985.0,93.9297,93.9378,93.8486,93.8892,61985.0
2016-08-31 12:10:00,115.75,115.78,115.58,115.62,55202.0,93.8811,93.9054,93.7432,93.7756,55202.0
2016-08-31 12:20:00,115.6,115.66,115.55,115.63,41589.0,93.7594,93.8081,93.7188,93.7837,41589.0
2016-08-31 12:30:00,115.63,115.68,115.48,115.65,57255.0,93.7837,93.8243,93.6621,93.7999,57255.0
2016-08-31 12:40:00,115.66,115.68,115.6,115.6,60090.0,93.8081,93.8243,93.7594,93.7594,60090.0
2016-08-31 12:50:00,115.6,115.63,115.51,115.53,70263.0,93.7594,93.7837,93.6864,93.7026,70263.0
2016-08-31 13:00:00,115.53,115.61,115.49,115.59,76433.0,93.7026,93.7675,93.6702,93.7513,76433.0
2016-08-31 13:10:00,115.59,115.68,115.58,115.67,95837.0,93.7513,93.8243,93.7432,93.8162,95837.0
2016-08-31 13:20:00,115.68,115.74,115.67,115.71,53538.0,93.8243,93.8729,93.8162,93.8486,53538.0
2016-08-31 13:30:00,115.7,115.72,115.66,115.69,36532.0,93.8405,93.8567,93.8081,93.8324,36532.0
2016-08-31 13:40:00,115.7,115.76,115.64,115.66,51387.0,93.8405,93.8892,93.7918,93.8081,51387.0
2016-08-31 13:50:00,115.65,115.75,115.65,115.71,55446.0,93.7999,93.8811,93.7999,93.8486,55446.0
2016-08-31 14:00:00,115.72,115.78,115.71,115.73,61128.0,93.8567,93.9054,93.8486,93.8648,61128.0
2016-08-31 14:10:00,115.73,115.74,115.66,115.68,55409.0,93.8648,93.8729,93.8081,93.8243,55409.0
2016-08-31 14:20:00,115.68,115.7,115.63,115.66,57414.0,93.8243,93.8405,93.7837,93.8081,57414.0
2016-08-31 14:30:00,115.66,115.68,115.63,115.63,88857.0,93.8081,93.8243,93.7837,93.7837,88857.0
2016-08-31 14:40:00,115.64,115.66,115.62,115.65,54847.0,93.7918,93.8081,93.7756,93.7999,54847.0
2016-08-31 14:50:00,115.64,115.71,115.63,115.69,42641.0,93.7918,93.8486,93.7837,93.8324,42641.0
2016-08-31 15:00:00,115.7,115.76,115.69,115.72,72841.0,93.8405,93.8892,93.8324,93.8567,72841.0
2016-08-31 15:10:00,115.72,115.77,115.66,115.77,79039.0,93.8567,93.8973,93.8081,93.8973,79039.0
2016-08-31 15:20:00,115.76,115.91,115.74,115.81,102791.0,93.8892,94.0108,93.8729,93.9297,102791.0
2016-08-31 15:30:00,115.81,115.93,115.8,115.85,111938.0,93.9297,94.027,93.9216,93.9622,111938.0
2016-08-31 15:40:00,115.85,115.89,115.71,115.73,160770.0,93.9622,93.9946,93.8486,93.8648,160770.0
2016-08-31 15:50:00,115.73,115.77,115.65,115.66,391555.0,93.8648,93.8973,93.7999,93.8081,391555.0
2016-09-01 09:30:00,115.51,115.82,115.32,115.32,193187.0,93.6864,93.9378,93.5323,93.5323,193187.0
2016-09-01 09:40:00,115.31,115.47,115.15,115.39,126741.0,93.5242,93.654,93.3944,93.5891,126741.0
2016-09-01 09:50:00,115.39,115.4,115.22,115.3,110901.0,93.5891,93.5972,93.4512,93.5161,110901.0
2016-09-01 10:00:00,115.3,115.65,115.21,115.61,152058.0,93.5161,93.7999,93.4431,93.7675,152058.0
2016-09-01 10:10:00,115.64,115.69,115.51,115.56,83795.0,93.7918,93.8324,93.6864,93.7269,83795.0
2016-09-01 10:20:00,115.56,115.66,115.45,115.46,78456.0,93.7269,93.8081,93.6377,93.6458,78456.0
2016-09-01 10:30:00,115.46,115.47,115.26,115.42,72672.0,93.6458,93.654,93.4836,93.6134,72672.0
2016-09-01 10:40:00,115.43,115.5,115.35,115.37,38155.0,93.6215,93.6783,93.5566,93.5728,38155.0
2016-09-01 10:50:00,115.37,115.38,115.15,115.2,71130.0,93.5728,93.581,93.3944,93.435,71130.0
2016-09-01 11:00:00,115.2,115.24,114.88,114.89,163242.0,93.435,93.4674,93.1754,93.1835,163242.0
2016-09-01 11:10:00,114.88,115.07,114.87,115.04,123167.0,93.1754,93.3295,93.1673,93.3052,123167.0
2016-09-01 11:20:00,115.03,115.04,114.89,115.01,79294.0,93.2971,93.3052,93.1835,93.2809,79294.0
2016-09-01 11:30:00,115.0,115.09,114.96,115.05,48597.0,93.2727,93.3457,93.2403,93.3133,48597.0
2016-09-01 11:40:00,115.05,115.05,114.93,115.0,45457.0,93.3133,93.3133,93.216,93.2727,45457.0
2016-09-01 11:50:00,115.0,115.0,114.86,114.92,87464.0,93.2727,93.2727,93.1592,93.2079,87464.0
2016-09-01 12:00:00,114.91,115.1,114.9,115.08,42114.0,93.1998,93.3539,93.1916,93.3376,42114.0
2016-09-01 12:10:00,115.08,115.21,115.06,115.17,61687.0,93.3376,93.4431,93.3214,93.4106,61687.0
2016-09-01 12:20:00,115.17,115.31,115.14,115.21,61043.0,93.4106,93.5242,93.3863,93.4431,61043.0
2016-09-01 12:30:00,115.21,115.32,115.18,115.25,45437.0,93.4431,93.5323,93.4187,93.4755,45437.0
2016-09-01 12:40:00,115.25,115.26,115.05,115.05,46258.0,93.4755,93.4836,93.3133,93.3133,46258.0
2016-09-01 12:50:00,115.05,115.08,114.95,114.96,57197.0,93.3133,93.3376,93.2322,93.2403,57197.0
2016-09-01 13:00:00,114.97,115.05,114.97,115.04,32620.0,93.2484,93.3133,93.2484,93.3052,32620.0
2016-09-01 13:10:00,115.04,115.04,114.95,115.04,39790.0,93.3052,93.3052,93.2322,93.3052,39790.0
2016-09-01 13:20:00,115.01,115.13,114.99,115.09,63593.0,93.2809,93.3782,93.2646,93.3457,63593.0
2016-09-01 13:30:00,115.1,115.22,115.1,115.15,47363.0,93.3539,93.4512,93.3539,93.3944,47363.0
2016-09-01 13:40:00,115.16,115.25,115.15,115.19,37913.0,93.4025,93.4755,93.3944,93.4269,37913.0
2016-09-01 13:50:00,115.2,115.24,115.13,115.16,54478.0,93.435,93.4674,93.3782,93.4025,54478.0
2016-09-01 14:00:00,115.16,115.23,115.1,115.2,64404.0,93.4025,93.4593,93.3539,93.435,64404.0
2016-09-01 14:10:00,115.19,115.27,115.18,115.26,69911.0,93.4269,93.4917,93.4187,93.4836,69911.0
2016-09-01 14:20:00,115.25,115.3,115.21,115.24,94040.0,93.4755,93.5161,93.4431,93.4674,94040.0
2016-09-01 14:30:00,115.25,115.28,115.17,115.22,90794.0,93.4755,93.4998,93.4106,93.4512,90794.0
2016-09-01 14:40:00,115.22,115.31,115.2,115.28,45748.0,93.4512,93.5242,93.435,93.4998,45748.0
2016-09-01 14:50:00,115.28,115.34,115.26,115.33,39910.0,93.4998,93.5485,93.4836,93.5404,39910.0
2016-09-01 15:00:00,115.33,115.33,115.18,115.22,61282.0,93.5404,93.5404,93.4187,93.4512,61282.0
2016-09-01 15:10:00,115.22,115.33,115.19,115.33,97218.0,93.4512,93.5404,93.4269,93.5404,97218.0
2016-09-01 15:20:00,115.33,115.38,115.32,115.33,116737.0,93.5404,93.581,93.5323,93.5404,116737.0
2016-09-01 15:30:00,115.33,115.38,115.28,115.38,89046.0,93.5404,93.581,93.4998,93.581,89046.0
2016-09-01 15:40:00,115.38,115.47,115.36,115.41,135993.0,93.581,93.654,93.5647,93.6053,135993.0
2016-09-01 15:50:00,115.42,115.49,115.38,115.4,273989.0,93.6134,93.6702,93.581,93.5972,273989.0
2016-09-02 09:30:00,115.93,116.1,115.84,115.99,228521.0,94.027,94.1649,93.954,94.0757,228521.0
2016-09-02 09:40:00,116.0,116.11,115.95,116.01,96758.0,94.0838,94.173,94.0433,94.0919,96758.0
2016-09-02 09:50:00,115.99,116.05,115.86,115.86,74488.0,94.0757,94.1244,93.9703,93.9703,74488.0
2016-09-02 10:00:00,115.85,115.95,115.79,115.88,78489.0,93.9622,94.0433,93.9135,93.9865,78489.0
2016-09-02 10:10:00,115.88,115.9,115.78,115.87,78123.0,93.9865,94.0027,93.9054,93.9784,78123.0
2016-09-02 10:20:00,115.86,115.98,115.8,115.94,82451.0,93.9703,94.0676,93.9216,94.0352,82451.0
2016-09-02 10:30:00,115.95,115.97,115.88,115.93,67868.0,94.0433,94.0595,93.9865,94.027,67868.0
2016-09-02 10:40:00,115.93,115.96,115.78,115.81,83192.0,94.027,94.0514,93.9054,93.9297,83192.0
2016-09-02 10:50:00,115.82,115.89,115.8,115.86,62048.0,93.9378,93.9946,93.9216,93.9703,62048.0
2016-09-02 11:00:00,115.85,115.9,115.75,115.75,91832.0,93.9622,94.0027,93.8811,93.8811,91832.0
2016-09-02 11:10:00,115.75,115.93,115.74,115.92,122405.0,93.8811,94.027,93.8729,94.0189,122405.0
2016-09-02 11:20:00,115.92,116.0,115.91,115.98,77863.0,94.0189,94.0838,94.0108,94.0676,77863.0
2016-09-02 11:30:00,115.98,116.01,115.91,115.94,56591.0,94.0676,94.0919,94.0108,94.0352,56591.0
2016-09-02 11:40:00,115.93,116.01,115.93,116.0,137824.0,94.027,94.0919,94.027,94.0838,137824.0
2016-09-02 11:50:00,116.0,116.04,115.97,115.98,40237.0,94.0838,94.1163,94.0595,94.0676,40237.0
2016-09-02 12:00:00,115.99,116.02,115.97,116.0,43494.0,94.0757,94.1,94.0595,94.0838,43494.0
2016-09-02 12:10:00,116.0,116.03,115.82,115.82,65635.0,94.0838,94.1081,93.9378,93.9378,65635.0
2016-09-02 12:20:00,115.82,115.94,115.8,115.9,47700.0,93.9378,94.0352,93.9216,94.0027,47700.0
2016-09-02 12:30:00,115.91,115.91,115.79,115.82,41701.0,94.0108,94.0108,93.9135,93.9378,41701.0
2016-09-02 12:40:00,115.83,115.85,115.8,115.82,33229.0,93.9459,93.9622,93.9216,93.9378,33229.0
2016-09-02 12:50:00,115.83,115.95,115.8,115.81,53195.0,93.9459,94.0433,93.9216,93.9297,53195.0
2016-09-02 13:00:00,115.81,115.87,115.81,115.82,49081.0,93.9297,93.9784,93.9297,93.9378,49081.0
2016-09-02 13:10:00,115.81,115.84,115.77,115.79,46726.0,93.9297,93.954,93.8973,93.9135,46726.0
2016-09-02 13:20:00,115.78,115.83,115.73,115.82,45545.0,93.9054,93.9459,93.8648,93.9378,45545.0
2016-09-02 13:30:00,115.81,115.82,115.69,115.73,74069.0,93.9297,93.9378,93.8324,93.8648,74069.0
2016-09-02 13:40:00,115.73,115.81,115.7,115.8,44294.0,93.8648,93.9297,93.8405,93.9216,44294.0
2016-09-02 13:50:00,115.8,115.8,115.73,115.74,47479.0,93.9216,93.9216,93.8648,93.8729,47479.0
2016-09-02 14:00:00,115.74,115.9,115.73,115.89,56744.0,93.8729,94.0027,93.8648,93.9946,56744.0
2016-09-02 14:10:00,115.89,115.97,115.82,115.96,93110.0,93.9946,94.0595,93.9378,94.0514,93110.0
2016-09-02 14:20:00,115.95,115.95,115.86,115.9,76079.0,94.0433,94.0433,93.9703,94.0027,76079.0
2016-09-02 14:30:00,115.9,115.91,115.83,115.86,39786.0,94.0027,94.0108,93.9459,93.9703,39786.0
2016-09-02 14:40:00,115.86,115.91,115.78,115.8,38365.0,93.9703,94.0108,93.9054,93.9216,38365.0
2016-09-02 14:50:00,115.8,115.89,115.8,115.89,44532.0,93.9216,93.9946,93.9216,93.9946,44532.0
2016-09-02 15:00:00,115.89,115.94,115.85,115.87,54932.0,93.9946,94.0352,93.9622,93.9784,54932.0
2016-09-02 15:10:00,115.88,115.96,115.83,115.91,60804.0,93.9865,94.0514,93.9459,94.0108,60804.0
2016-09-02 15:20:00,115.91,115.92,115.85,115.88,47227.0,94.0108,94.0189,93.9622,93.9865,47227.0
2016-09-02 15:30:00,115.86,115.91,115.83,115.86,69688.0,93.9703,94.0108,93.9459,93.9703,69688.0
2016-09-02 15:40:00,115.86,115.88,115.77,115.79,87040.0,93.9703,93.9865,93.8973,93.9135,87040.0
2016-09-02 15:50:00,115.79,115.86,115.78,115.84,160011.0,93.9135,93.9703,93.9054,93.954,160011.0
2016-09-06 09:30:00,117.27,119.24,117.06,119.01,1256979.0,95.1139,96.7117,94.9435,96.5251,1256979.0
2016-09-06 09:40:00,119.01,119.13,118.3,118.48,391602.0,96.5251,96.6225,95.9493,96.0953,391602.0
2016-09-06 09:50:00,118.47,118.56,117.85,117.89,194152.0,96.0872,96.1601,95.5843,95.6167,194152.0
2016-09-06 10:00:00,117.87,118.0,117.79,117.87,247512.0,95.6005,95.706,95.5356,95.6005,247512.0
2016-09-06 10:10:00,117.87,117.93,117.55,117.57,142519.0,95.6005,95.6492,95.341,95.3572,142519.0
2016-09-06 10:20:00,117.58,117.72,117.46,117.58,87718.0,95.3653,95.4789,95.268,95.3653,87718.0
2016-09-06 10:30:00,117.57,117.66,117.5,117.52,72329.0,95.3572,95.4302,95.3004,95.3166,72329.0
2016-09-06 10:40:00,117.51,117.61,117.5,117.53,101940.0,95.3085,95.3896,95.3004,95.3248,101940.0
2016-09-06 10:50:00,117.52,117.62,117.5,117.53,91534.0,95.3166,95.3977,95.3004,95.3248,91534.0
2016-09-06 11:00:00,117.53,117.75,117.5,117.66,108578.0,95.3248,95.5032,95.3004,95.4302,108578.0
2016-09-06 11:10:00,117.66,117.66,117.43,117.52,118319.0,95.4302,95.4302,95.2436,95.3166,118319.0
2016-09-06 11:20:00,117.51,117.53,117.24,117.36,154558.0,95.3085,95.3248,95.0895,95.1869,154558.0
2016-09-06 11:30:00,117.35,117.45,117.32,117.36,83354.0,95.1788,95.2599,95.1544,95.1869,83354.0
2016-09-06 11:40:00,117.36,117.43,117.23,117.31,98967.0,95.1869,95.2436,95.0814,95.1463,98967.0
2016-09-06 11:50:00,117.31,117.34,117.14,117.15,88087.0,95.1463,95.1706,95.0084,95.0165,88087.0
2016-09-06 12:00:00,117.15,117.17,117.0,117.03,77656.0,95.0165,95.0328,94.8949,94.9192,77656.0
2016-09-06 12:10:00,117.03,117.1,116.95,116.99,83824.0,94.9192,94.976,94.8543,94.8868,83824.0
2016-09-06 12:20:00,116.98,117.09,116.98,117.08,41895.0,94.8787,94.9679,94.8787,94.9598,41895.0
2016-09-06 12:30:00,117.07,117.19,117.05,117.18,51541.0,94.9517,95.049,94.9354,95.0409,51541.0
2016-09-06 12:40:00,117.18,117.32,117.14,117.23,59186.0,95.0409,95.1544,95.0084,95.0814,59186.0
2016-09-06 12:50:00,117.22,117.25,117.14,117.17,55936.0,95.0733,95.0977,95.0084,95.0328,55936.0
2016-09-06 13:00:00,117.18,117.2,117.15,117.19,31860.0,95.0409,95.0571,95.0165,95.049,31860.0
2016-09-06 13:10:00,117.19,117.23,117.14,117.23,34794.0,95.049,95.0814,95.0084,95.0814,34794.0
2016-09-06 13:20:00,117.22,117.22,117.07,117.07,56575.0,95.0733,95.0733,94.9517,94.9517,56575.0
2016-09-06 13:30:00,117.07,117.08,116.92,116.97,44855.0,94.9517,94.9598,94.83,94.8706,44855.0
2016-09-06 13:40:00,116.96,117.0,116.91,116.98,39095.0,94.8624,94.8949,94.8219,94.8787,39095.0
2016-09-06 13:50:00,116.98,117.05,116.98,117.03,66275.0,94.8787,94.9354,94.8787,94.9192,66275.0
2016-09-06 14:00:00,117.03,117.11,117.02,117.02,56134.0,94.9192,94.9841,94.9111,94.9111,56134.0
2016-09-06 14:10:00,117.02,117.08,116.99,117.04,47612.0,94.9111,94.9598,94.8868,94.9273,47612.0
2016-09-06 14:20:00,117.06,117.12,117.02,117.12,39864.0,94.9435,94.9922,94.9111,94.9922,39864.0
2016-09-06 14:30:00,117.12,117.15,116.99,117.04,61496.0,94.9922,95.0165,94.8868,94.9273,61496.0
2016-09-06 14:40:00,117.04,117.07,116.99,117.0,37991.0,94.9273,94.9517,94.8868,94.8949,37991.0
2016-09-06 14:50:00,117.01,117.06,116.98,117.01,74025.0,94.903,94.9435,94.8787,94.903,74025.0
2016-09-06 15:00:00,117.01,117.09,116.99,117.08,57871.0,94.903,94.9679,94.8868,94.9598,57871.0
2016-09-06 15:10:00,117.08,117.1,117.01,117.07,64634.0,94.9598,94.976,94.903,94.9517,64634.0
2016-09-06 15:20:00,117.06,117.15,117.02,117.14,90449.0,94.9435,95.0165,94.9111,95.0084,90449.0
2016-09-06 15:30:00,117.14,117.17,117.11,117.17,84089.0,95.0084,95.0328,94.9841,95.0328,84089.0
2016-09-06 15:40:00,117.16,117.19,117.04,117.08,130853.0,95.0247,95.049,94.9273,94.9598,130853.0
2016-09-06 15:50:00,117.07,117.23,117.06,117.23,313270.0,94.9517,95.0814,94.9435,95.0814,313270.0
2016-09-07 09:30:00,117.27,117.49,116.66,116.74,129946.0,95.1139,95.2923,94.6191,94.684,129946.0
2016-09-07 09:40:00,116.74,116.78,116.44,116.46,112443.0,94.684,94.7164,94.4407,94.4569,112443.0
2016-09-07 09:50:00,116.46,116.79,116.44,116.7,121435.0,94.4569,94.7246,94.4407,94.6516,121435.0
2016-09-07 10:00:00,116.71,116.85,116.66,116.71,77173.0,94.6597,94.7732,94.6191,94.6597,77173.0
2016-09-07 10:10:00,116.71,116.93,116.67,116.84,74811.0,94.6597,94.8381,94.6272,94.7651,74811.0
2016-09-07 10:20:00,116.84,116.9,116.75,116.81,44203.0,94.7651,94.8138,94.6921,94.7408,44203.0
2016-09-07 10:30:00,116.82,116.84,116.65,116.72,52224.0,94.7489,94.7651,94.611,94.6678,52224.0
2016-09-07 10:40:00,116.72,116.86,116.72,116.78,65998.0,94.6678,94.7813,94.6678,94.7164,65998.0
2016-09-07 10:50:00,116.79,116.8,116.73,116.74,46798.0,94.7246,94.7327,94.6759,94.684,46798.0
2016-09-07 11:00:00,116.74,116.74,116.62,116.68,47242.0,94.684,94.684,94.5867,94.6353,47242.0
2016-09-07 11:10:00,116.69,116.7,116.51,116.52,55540.0,94.6435,94.6516,94.4975,94.5056,55540.0
2016-09-07 11:20:00,116.52,116.6,116.51,116.56,35434.0,94.5056,94.5705,94.4975,94.538,35434.0
2016-09-07 11:30:00,116.56,116.65,116.52,116.64,41762.0,94.538,94.611,94.5056,94.6029,41762.0
2016-09-07 11:40:00,116.63,116.75,116.61,116.7,41846.0,94.5948,94.6921,94.5786,94.6516,41846.0
2016-09-07 11:50:00,116.7,116.83,116.69,116.81,42131.0,94.6516,94.757,94.6435,94.7408,42131.0
2016-09-07 12:00:00,116.81,116.86,116.76,116.84,39508.0,94.7408,94.7813,94.7002,94.7651,39508.0
2016-09-07 12:10:00,116.84,116.85,116.67,116.68,30566.0,94.7651,94.7732,94.6272,94.6353,30566.0
2016-09-07 12:20:00,116.67,116.71,116.64,116.7,29596.0,94.6272,94.6597,94.6029,94.6516,29596.0
2016-09-07 12:30:00,116.71,116.81,116.68,116.79,22398.0,94.6597,94.7408,94.6353,94.7246,22398.0
2016-09-07 12:40:00,116.79,116.88,116.78,116.78,21700.0,94.7246,94.7976,94.7164,94.7164,21700.0
2016-09-07 12:50:00,116.78,116.79,116.72,116.74,33230.0,94.7164,94.7246,94.6678,94.684,33230.0
2016-09-07 13:00:00,116.75,116.89,116.73,116.89,31133.0,94.6921,94.8057,94.6759,94.8057,31133.0
2016-09-07 13:10:00,116.89,116.92,116.85,116.9,25856.0,94.8057,94.83,94.7732,94.8138,25856.0
2016-09-07 13:20:00,116.89,116.91,116.8,116.86,54014.0,94.8057,94.8219,94.7327,94.7813,54014.0
2016-09-07 13:30:00,116.86,116.92,116.85,116.9,37236.0,94.7813,94.83,94.7732,94.8138,37236.0
2016-09-07 13:40:00,116.9,116.95,116.88,116.91,30886.0,94.8138,94.8543,94.7976,94.8219,30886.0
2016-09-07 13:50:00,116.92,116.98,116.91,116.94,23358.0,94.83,94.8787,94.8219,94.8462,23358.0
2016-09-07 14:00:00,116.94,117.04,116.92,117.03,31660.0,94.8462,94.9273,94.83,94.9192,31660.0
2016-09-07 14:10:00,117.03,117.16,117.02,117.06,48732.0,94.9192,95.0247,94.9111,94.9435,48732.0
2016-09-07 14:20:00,117.05,117.1,117.03,117.06,29055.0,94.9354,94.976,94.9192,94.9435,29055.0
2016-09-07 14:30:00,117.05,117.05,116.94,116.98,38481.0,94.9354,94.9354,94.8462,94.8787,38481.0
2016-09-07 14:40:00,116.97,117.01,116.93,117.0,35474.0,94.8706,94.903,94.8381,94.8949,35474.0
2016-09-07 14:50:00,117.01,117.01,116.95,116.98,34911.0,94.903,94.903,94.8543,94.8787,34911.0
2016-09-07 15:00:00,116.98,116.98,116.96,116.98,36328.0,94.8787,94.8787,94.8624,94.8787,36328.0
2016-09-07 15:10:00,116.98,117.07,116.97,117.02,54220.0,94.8787,94.9517,94.8706,94.9111,54220.0
2016-09-07 15:20:00,117.02,117.04,116.96,116.97,39442.0,94.9111,94.9273,94.8624,94.8706,39442.0
2016-09-07 15:30:00,116.97,116.99,116.91,116.94,54436.0,94.8706,94.8868,94.8219,94.8462,54436.0
2016-09-07 15:40:00,116.94,116.98,116.89,116.9,63927.0,94.8462,94.8787,94.8057,94.8138,63927.0
2016-09-07 15:50:00,116.89,116.94,116.85,116.94,129615.0,94.8057,94.8462,94.7732,94.8462,129615.0
2016-09-08 09:30:00,116.82,116.87,116.34,116.39,151559.0,94.7489,94.7894,94.3596,94.4001,151559.0
2016-09-08 09:40:00,116.38,116.69,116.31,116.61,73601.0,94.392,94.6435,94.3352,94.5786,73601.0
2016-09-08 09:50:00,116.6,116.84,116.54,116.78,93163.0,94.5705,94.7651,94.5218,94.7164,93163.0
2016-09-08 10:00:00,116.79,116.94,116.75,116.89,72160.0,94.7246,94.8462,94.6921,94.8057,72160.0
2016-09-08 10:10:00,116.87,117.0,116.74,117.0,78155.0,94.7894,94.8949,94.684,94.8949,78155.0
2016-09-08 10:20:00,116.99,117.02,116.92,116.94,51625.0,94.8868,94.9111,94.83,94.8462,51625.0
2016-09-08 10:30:00,116.94,117.1,116.9,117.07,70745.0,94.8462,94.976,94.8138,94.9517,70745.0
2016-09-08 10:40:00,117.09,117.11,116.98,116.99,39367.0,94.9679,94.9841,94.8787,94.8868,39367.0
2016-09-08 10:50:00,116.99,117.03,116.96,116.97,53037.0,94.8868,94.9192,94.8624,94.8706,53037.0
2016-09-08 11:00:00,116.98,117.05,116.8,116.82,61469.0,94.8787,94.9354,94.7327,94.7489,61469.0
2016-09-08 11:10:00,116.82,116.85,116.63,116.65,64729.0,94.7489,94.7732,94.5948,94.611,64729.0
2016-09-08 11:20:00,116.64,116.68,116.56,116.65,51436.0,94.6029,94.6353,94.538,94.611,51436.0
2016-09-08 11:30:00,116.66,116.71,116.59,116.59,47432.0,94.6191,94.6597,94.5623,94.5623,47432.0
2016-09-08 11:40:00,116.6,116.67,116.59,116.65,44529.0,94.5705,94.6272,94.5623,94.611,44529.0
2016-09-08 11:50:00,116.65,116.71,116.65,116.66,36804.0,94.611,94.6597,94.611,94.6191,36804.0
2016-09-08 12:00:00,116.67,116.7,116.57,116.58,37849.0,94.6272,94.6516,94.5461,94.5542,37849.0
2016-09-08 12:10:00,116.58,116.6,116.39,116.45,98772.0,94.5542,94.5705,94.4001,94.4488,98772.0
2016-09-08 12:20:00,116.44,116.44,116.34,116.35,72735.0,94.4407,94.4407,94.3596,94.3677,72735.0
2016-09-08 12:30:00,116.37,116.38,116.24,116.29,35356.0,94.3839,94.392,94.2785,94.319,35356.0
2016-09-08 12:40:00,116.29,116.3,116.19,116.23,42696.0,94.319,94.3271,94.2379,94.2704,42696.0
2016-09-08 12:50:00,116.22,116.26,116.12,116.24,40388.0,94.2623,94.2947,94.1811,94.2785,40388.0
2016-09-08 13:00:00,116.23,116.29,116.21,116.29,35533.0,94.2704,94.319,94.2541,94.319,35533.0
2016-09-08 13:10:00,116.29,116.32,116.21,116.29,32844.0,94.319,94.3434,94.2541,94.319,32844.0
2016-09-08 13:20:00,116.28,116.31,116.2,116.2,44497.0,94.3109,94.3352,94.246,94.246,44497.0
2016-09-08 13:30:00,116.2,116.2,116.04,116.16,122543.0,94.246,94.246,94.1163,94.2136,122543.0
2016-09-08 13:40:00,116.16,116.19,116.09,116.14,37492.0,94.2136,94.2379,94.1568,94.1974,37492.0
2016-09-08 13:50:00,116.13,116.2,116.11,116.17,44519.0,94.1893,94.246,94.173,94.2217,44519.0
2016-09-08 14:00:00,116.17,116.21,116.11,116.18,59762.0,94.2217,94.2541,94.173,94.2298,59762.0
2016-09-08 14:10:00,116.18,116.23,116.15,116.22,43086.0,94.2298,94.2704,94.2055,94.2623,43086.0
2016-09-08 14:20:00,116.23,116.36,116.23,116.27,46323.0,94.2704,94.3758,94.2704,94.3028,46323.0
2016-09-08 14:30:00,116.27,116.31,116.23,116.23,38153.0,94.3028,94.3352,94.2704,94.2704,38153.0
2016-09-08 14:40:00,116.24,116.36,116.24,116.36,49901.0,94.2785,94.3758,94.2785,94.3758,49901.0
2016-09-08 14:50:00,116.36,116.4,116.27,116.37,49694.0,94.3758,94.4082,94.3028,94.3839,49694.0
2016-09-08 15:00:00,116.37,116.38,116.23,116.26,41049.0,94.3839,94.392,94.2704,94.2947,41049.0
2016-09-08 15:10:00,116.27,116.3,116.18,116.23,59210.0,94.3028,94.3271,94.2298,94.2704,59210.0
2016-09-08 15:20:00,116.23,116.26,116.2,116.22,57318.0,94.2704,94.2947,94.246,94.2623,57318.0
2016-09-08 15:30:00,116.23,116.28,116.2,116.28,75210.0,94.2704,94.3109,94.246,94.3109,75210.0
2016-09-08 15:40:00,116.28,116.31,116.19,116.21,84515.0,94.3109,94.3352,94.2379,94.2541,84515.0
2016-09-08 15:50:00,116.21,116.21,116.12,116.15,184148.0,94.2541,94.2541,94.1811,94.2055,184148.0
2016-09-09 09:30:00,115.6,115.76,115.45,115.66,152569.0,93.7594,93.8892,93.6377,93.8081,152569.0
2016-09-09 09:40:00,115.66,115.69,115.36,115.39,84408.0,93.8081,93.8324,93.5647,93.5891,84408.0
2016-09-09 09:50:00,115.39,115.45,115.11,115.16,107596.0,93.5891,93.6377,93.362,93.4025,107596.0
2016-09-09 10:00:00,115.15,115.27,115.09,115.23,92822.0,93.3944,93.4917,93.3457,93.4593,92822.0
2016-09-09 10:10:00,115.24,115.5,115.2,115.35,87609.0,93.4674,93.6783,93.435,93.5566,87609.0
2016-09-09 10:20:00,115.36,115.36,115.21,115.21,78682.0,93.5647,93.5647,93.4431,93.4431,78682.0
2016-09-09 10:30:00,115.21,115.25,115.02,115.04,108403.0,93.4431,93.4755,93.289,93.3052,108403.0
2016-09-09 10:40:00,115.07,115.19,115.05,115.1,75254.0,93.3295,93.4269,93.3133,93.3539,75254.0
2016-09-09 10:50:00,115.09,115.18,115.08,115.13,106949.0,93.3457,93.4187,93.3376,93.3782,106949.0
2016-09-09 11:00:00,115.13,115.14,114.99,115.12,105023.0,93.3782,93.3863,93.2646,93.3701,105023.0
2016-09-09 11:10:00,115.12,115.29,115.03,115.28,63953.0,93.3701,93.508,93.2971,93.4998,63953.0
2016-09-09 11:20:00,115.28,115.43,115.25,115.41,64011.0,93.4998,93.6215,93.4755,93.6053,64011.0
2016-09-09 11:30:00,115.4,115.44,115.34,115.44,55870.0,93.5972,93.6296,93.5485,93.6296,55870.0
2016-09-09 11:40:00,115.44,115.5,115.38,115.5,41047.0,93.6296,93.6783,93.581,93.6783,41047.0
2016-09-09 11:50:00,115.48,115.55,115.39,115.43,62987.0,93.6621,93.7188,93.5891,93.6215,62987.0
2016-09-09 12:00:00,115.42,115.44,115.23,115.28,60775.0,93.6134,93.6296,93.4593,93.4998,60775.0
2016-09-09 12:10:00,115.26,115.29,115.07,115.11,69091.0,93.4836,93.508,93.3295,93.362,69091.0
2016-09-09 12:20:00,115.11,115.23,115.07,115.07,64154.0,93.362,93.4593,93.3295,93.3295,64154.0
2016-09-09 12:30:00,115.08,115.24,115.05,115.19,51042.0,93.3376,93.4674,93.3133,93.4269,51042.0
2016-09-09 12:40:00,115.19,115.36,115.15,115.33,33520.0,93.4269,93.5647,93.3944,93.5404,33520.0
2016-09-09 12:50:00,115.32,115.36,115.28,115.34,39191.0,93.5323,93.5647,93.4998,93.5485,39191.0
2016-09-09 13:00:00,115.34,115.35,115.16,115.16,63732.0,93.5485,93.5566,93.4025,93.4025,63732.0
2016-09-09 13:10:00,115.14,115.16,115.03,115.09,36582.0,93.3863,93.4025,93.2971,93.3457,36582.0
2016-09-09 13:20:00,115.09,115.22,115.05,115.22,39268.0,93.3457,93.4512,93.3133,93.4512,39268.0
2016-09-09 13:30:00,115.21,115.26,115.11,115.13,62228.0,93.4431,93.4836,93.362,93.3782,62228.0
2016-09-09 13:40:00,115.12,115.13,115.0,115.01,91085.0,93.3701,93.3782,93.2727,93.2809,91085.0
2016-09-09 13:50:00,115.01,115.13,114.98,115.11,82117.0,93.2809,93.3782,93.2565,93.362,82117.0
2016-09-09 14:00:00,115.12,115.12,114.94,114.96,75109.0,93.3701,93.3701,93.2241,93.2403,75109.0
2016-09-09 14:10:00,114.97,115.04,114.92,115.03,73488.0,93.2484,93.3052,93.2079,93.2971,73488.0
2016-09-09 14:20:00,115.02,115.16,115.0,115.16,40366.0,93.289,93.4025,93.2727,93.4025,40366.0
2016-09-09 14:30:00,115.17,115.17,115.03,115.16,50019.0,93.4106,93.4106,93.2971,93.4025,50019.0
2016-09-09 14:40:00,115.16,115.16,114.9,114.96,74768.0,93.4025,93.4025,93.1916,93.2403,74768.0
2016-09-09 14:50:00,114.97,115.09,114.92,115.03,59052.0,93.2484,93.3457,93.2079,93.2971,59052.0
2016-09-09 15:00:00,115.03,115.11,114.92,115.03,61145.0,93.2971,93.362,93.2079,93.2971,61145.0
2016-09-09 15:10:00,115.03,115.15,114.92,115.09,79181.0,93.2971,93.3944,93.2079,93.3457,79181.0
2016-09-09 15:20:00,115.1,115.22,115.07,115.16,83462.0,93.3539,93.4512,93.3295,93.4025,83462.0
2016-09-09 15:30:00,115.18,115.18,115.0,115.07,97892.0,93.4187,93.4187,93.2727,93.3295,97892.0
2016-09-09 15:40:00,115.07,115.08,114.91,114.98,191985.0,93.3295,93.3376,93.1998,93.2565,191985.0
2016-09-09 15:50:00,114.97,115.01,114.65,114.7,448358.0,93.2484,93.2809,92.9889,93.0294,448358.0
2016-09-12 09:30:00,114.47,114.6,114.13,114.49,259140.0,92.8429,92.9483,92.5671,92.8591,259140.0
2016-09-12 09:40:00,114.52,114.8,114.41,114.6,109522.0,92.8834,93.1105,92.7942,92.9483,109522.0
2016-09-12 09:50:00,114.64,114.92,114.5,114.88,134332.0,92.9808,93.2079,92.8672,93.1754,134332.0
2016-09-12 10:00:00,114.89,115.25,114.89,115.19,154409.0,93.1835,93.4755,93.1835,93.4269,154409.0
2016-09-12 10:10:00,115.19,115.59,115.15,115.54,151031.0,93.4269,93.7513,93.3944,93.7107,151031.0
2016-09-12 10:20:00,115.53,115.72,115.49,115.68,139871.0,93.7026,93.8567,93.6702,93.8243,139871.0
2016-09-12 10:30:00,115.69,115.72,115.25,115.31,97058.0,93.8324,93.8567,93.4755,93.5242,97058.0
2016-09-12 10:40:00,115.3,115.35,115.14,115.22,59951.0,93.5161,93.5566,93.3863,93.4512,59951.0
2016-09-12 10:50:00,115.21,115.24,115.02,115.06,74110.0,93.4431,93.4674,93.289,93.3214,74110.0
2016-09-12 11:00:00,115.03,115.15,115.01,115.11,86835.0,93.2971,93.3944,93.2809,93.362,86835.0
2016-09-12 11:10:00,115.13,115.29,115.03,115.28,90868.0,93.3782,93.508,93.2971,93.4998,90868.0
2016-09-12 11:20:00,115.28,115.32,115.18,115.26,127717.0,93.4998,93.5323,93.4187,93.4836,127717.0
2016-09-12 11:30:00,115.27,115.5,115.22,115.5,116977.0,93.4917,93.6783,93.4512,93.6783,116977.0
2016-09-12 11:40:00,115.49,115.62,115.47,115.59,112657.0,93.6702,93.7756,93.654,93.7513,112657.0
2016-09-12 11:50:00,115.6,115.6,115.49,115.52,105079.0,93.7594,93.7594,93.6702,93.6945,105079.0
2016-09-12 12:00:00,115.51,115.51,115.35,115.39,73355.0,93.6864,93.6864,93.5566,93.5891,73355.0
2016-09-12 12:10:00,115.4,115.47,115.38,115.46,49176.0,93.5972,93.654,93.581,93.6458,49176.0
2016-09-12 12:20:00,115.46,115.47,115.4,115.44,50113.0,93.6458,93.654,93.5972,93.6296,50113.0
2016-09-12 12:30:00,115.44,115.55,115.44,115.49,41851.0,93.6296,93.7188,93.6296,93.6702,41851.0
2016-09-12 12:40:00,115.49,115.53,115.41,115.52,79547.0,93.6702,93.7026,93.6053,93.6945,79547.0
2016-09-12 12:50:00,115.51,115.68,115.48,115.64,87514.0,93.6864,93.8243,93.6621,93.7918,87514.0
2016-09-12 13:00:00,115.65,115.69,115.51,115.53,91080.0,93.7999,93.8324,93.6864,93.7026,91080.0
2016-09-12 13:10:00,115.53,115.74,115.48,115.52,138604.0,93.7026,93.8729,93.6621,93.6945,138604.0
2016-09-12 13:20:00,115.53,115.61,115.31,115.35,73196.0,93.7026,93.7675,93.5242,93.5566,73196.0
2016-09-12 13:30:00,115.37,115.42,115.3,115.39,86411.0,93.5728,93.6134,93.5161,93.5891,86411.0
2016-09-12 13:40:00,115.4,115.55,115.26,115.53,78735.0,93.5972,93.7188,93.4836,93.7026,78735.0
2016-09-12 13:50:00,115.54,115.67,115.5,115.63,77299.0,93.7107,93.8162,93.6783,93.7837,77299.0
2016-09-12 14:00:00,115.64,115.84,115.61,115.78,135129.0,93.7918,93.954,93.7675,93.9054,135129.0
2016-09-12 14:10:00,115.79,115.93,115.74,115.92,69546.0,93.9135,94.027,93.8729,94.0189,69546.0
2016-09-12 14:20:00,115.93,116.04,115.88,115.91,81851.0,94.027,94.1163,93.9865,94.0108,81851.0
2016-09-12 14:30:00,115.92,115.96,115.86,115.96,93721.0,94.0189,94.0514,93.9703,94.0514,93721.0
2016-09-12 14:40:00,115.95,116.01,115.88,115.95,110758.0,94.0433,94.0919,93.9865,94.0433,110758.0
2016-09-12 14:50:00,115.95,116.0,115.91,115.97,57871.0,94.0433,94.0838,94.0108,94.0595,57871.0
2016-09-12 15:00:00,115.98,116.18,115.98,116.14,81466.0,94.0676,94.2298,94.0676,94.1974,81466.0
2016-09-12 15:10:00,116.15,116.15,115.92,115.99,62298.0,94.2055,94.2055,94.0189,94.0757,62298.0
2016-09-12 15:20:00,115.98,116.11,115.93,116.09,67680.0,94.0676,94.173,94.027,94.1568,67680.0
2016-09-12 15:30:00,116.09,116.13,115.93,115.98,101731.0,94.1568,94.1893,94.027,94.0676,101731.0
2016-09-12 15:40:00,115.98,116.07,115.84,115.87,214891.0,94.0676,94.1406,93.954,93.9784,214891.0
2016-09-12 15:50:00,115.88,116.01,115.83,115.94,259526.0,93.9865,94.0919,93.9459,94.0352,259526.0
2016-09-13 09:30:00,115.61,115.61,115.01,115.47,184719.0,93.7675,93.7675,93.2809,93.654,184719.0
2016-09-13 09:40:00,115.46,115.54,115.13,115.2,68751.0,93.6458,93.7107,93.3782,93.435,68751.0
2016-09-13 09:50:00,115.2,115.25,114.68,114.69,110324.0,93.435,93.4755,93.0132,93.0213,110324.0
2016-09-13 10:00:00,114.72,114.93,114.62,114.62,160487.0,93.0457,93.216,92.9645,92.9645,160487.0
2016-09-13 10:10:00,114.63,114.82,114.6,114.68,112898.0,92.9727,93.1268,92.9483,93.0132,112898.0
2016-09-13 10:20:00,114.68,114.77,114.56,114.63,59593.0,93.0132,93.0862,92.9159,92.9727,59593.0
2016-09-13 10:30:00,114.65,114.76,114.57,114.69,68530.0,92.9889,93.0781,92.924,93.0213,68530.0
2016-09-13 10:40:00,114.7,115.03,114.69,114.91,83302.0,93.0294,93.2971,93.0213,93.1998,83302.0
2016-09-13 10:50:00,114.9,115.01,114.84,114.97,57516.0,93.1916,93.2809,93.143,93.2484,57516.0
2016-09-13 11:00:00,114.96,115.09,114.95,114.99,66629.0,93.2403,93.3457,93.2322,93.2646,66629.0
2016-09-13 11:10:00,114.97,115.0,114.87,114.97,66835.0,93.2484,93.2727,93.1673,93.2484,66835.0
2016-09-13 11:20:00,114.97,115.04,114.89,114.89,106365.0,93.2484,93.3052,93.1835,93.1835,106365.0
2016-09-13 11:30:00,114.89,114.97,114.77,114.86,65512.0,93.1835,93.2484,93.0862,93.1592,65512.0
2016-09-13 11:40:00,114.86,115.05,114.82,114.91,85690.0,93.1592,93.3133,93.1268,93.1998,85690.0
2016-09-13 11:50:00,114.91,114.95,114.78,114.92,62951.0,93.1998,93.2322,93.0943,93.2079,62951.0
2016-09-13 12:00:00,114.93,114.94,114.79,114.84,58897.0,93.216,93.2241,93.1024,93.143,58897.0
2016-09-13 12:10:00,114.85,115.01,114.84,114.91,45557.0,93.1511,93.2809,93.143,93.1998,45557.0
2016-09-13 12:20:00,114.91,114.94,114.69,114.69,53916.0,93.1998,93.2241,93.0213,93.0213,53916.0
2016-09-13 12:30:00,114.71,114.79,114.65,114.79,51966.0,93.0375,93.1024,92.9889,93.1024,51966.0
2016-09-13 12:40:00,114.79,114.81,114.72,114.73,44797.0,93.1024,93.1186,93.0457,93.0538,44797.0
2016-09-13 12:50:00,114.72,114.76,114.6,114.67,55832.0,93.0457,93.0781,92.9483,93.0051,55832.0
2016-09-13 13:00:00,114.67,114.68,114.48,114.63,52950.0,93.0051,93.0132,92.851,92.9727,52950.0
2016-09-13 13:10:00,114.63,114.91,114.62,114.91,55814.0,92.9727,93.1998,92.9645,93.1998,55814.0
2016-09-13 13:20:00,114.93,115.02,114.81,114.96,59176.0,93.216,93.289,93.1186,93.2403,59176.0
2016-09-13 13:30:00,114.96,115.08,114.8,114.94,80571.0,93.2403,93.3376,93.1105,93.2241,80571.0
2016-09-13 13:40:00,114.94,115.01,114.8,114.92,60345.0,93.2241,93.2809,93.1105,93.2079,60345.0
2016-09-13 13:50:00,114.92,114.96,114.8,114.86,65935.0,93.2079,93.2403,93.1105,93.1592,65935.0
2016-09-13 14:00:00,114.85,115.01,114.79,114.91,83266.0,93.1511,93.2809,93.1024,93.1998,83266.0
2016-09-13 14:10:00,114.92,114.92,114.76,114.82,63441.0,93.2079,93.2079,93.0781,93.1268,63441.0
2016-09-13 14:20:00,114.82,114.84,114.71,114.76,55508.0,93.1268,93.143,93.0375,93.0781,55508.0
2016-09-13 14:30:00,114.76,114.9,114.7,114.9,65967.0,93.0781,93.1916,93.0294,93.1916,65967.0
2016-09-13 14:40:00,114.89,115.0,114.86,114.94,76827.0,93.1835,93.2727,93.1592,93.2241,76827.0
2016-09-13 14:50:00,114.95,115.0,114.8,114.81,81024.0,93.2322,93.2727,93.1105,93.1186,81024.0
2016-09-13 15:00:00,114.82,114.89,114.76,114.82,67099.0,93.1268,93.1835,93.0781,93.1268,67099.0
2016-09-13 15:10:00,114.82,114.9,114.68,114.81,75292.0,93.1268,93.1916,93.0132,93.1186,75292.0
2016-09-13 15:20:00,114.82,115.0,114.78,114.95,103854.0,93.1268,93.2727,93.0943,93.2322,103854.0
2016-09-13 15:30:00,114.96,115.02,114.88,114.99,102530.0,93.2403,93.289,93.1754,93.2646,102530.0
2016-09-13 15:40:00,114.99,114.99,114.73,114.93,156503.0,93.2646,93.2646,93.0538,93.216,156503.0
2016-09-13 15:50:00,114.92,115.09,114.71,114.73,293683.0,93.2079,93.3457,93.0375,93.0538,293683.0
2016-09-14 09:30:00,115.0,115.61,114.9,115.32,207872.0,93.2727,93.7675,93.1916,93.5323,207872.0
2016-09-14 09:40:00,115.32,115.34,115.01,115.06,152310.0,93.5323,93.5485,93.2809,93.3214,152310.0
2016-09-14 09:50:00,115.06,115.11,114.91,114.95,116600.0,93.3214,93.362,93.1998,93.2322,116600.0
2016-09-14 10:00:00,114.95,115.44,114.91,115.39,131051.0,93.2322,93.6296,93.1998,93.5891,131051.0
2016-09-14 10:10:00,115.4,115.54,115.33,115.44,99706.0,93.5972,93.7107,93.5404,93.6296,99706.0
2016-09-14 10:20:00,115.44,115.5,115.36,115.45,155494.0,93.6296,93.6783,93.5647,93.6377,155494.0
2016-09-14 10:30:00,115.45,115.63,115.41,115.54,147889.0,93.6377,93.7837,93.6053,93.7107,147889.0
2016-09-14 10:40:00,115.58,115.66,115.51,115.51,111432.0,93.7432,93.8081,93.6864,93.6864,111432.0
2016-09-14 10:50:00,115.51,115.53,115.33,115.47,101431.0,93.6864,93.7026,93.5404,93.654,101431.0
2016-09-14 11:00:00,115.47,115.59,115.45,115.57,101512.0,93.654,93.7513,93.6377,93.7351,101512.0
2016-09-14 11:10:00,115.56,115.6,115.36,115.4,118312.0,93.7269,93.7594,93.5647,93.5972,118312.0
2016-09-14 11:20:00,115.4,115.52,115.37,115.41,92446.0,93.5972,93.6945,93.5728,93.6053,92446.0
2016-09-14 11:30:00,115.41,115.42,115.22,115.28,103312.0,93.6053,93.6134,93.4512,93.4998,103312.0
2016-09-14 11:40:00,115.28,115.42,115.27,115.39,101200.0,93.4998,93.6134,93.4917,93.5891,101200.0
2016-09-14 11:50:00,115.38,115.45,115.28,115.45,107775.0,93.581,93.6377,93.4998,93.6377,107775.0
2016-09-14 12:00:00,115.44,115.51,115.39,115.46,81945.0,93.6296,93.6864,93.5891,93.6458,81945.0
2016-09-14 12:10:00,115.46,115.52,115.36,115.52,69423.0,93.6458,93.6945,93.5647,93.6945,69423.0
2016-09-14 12:20:00,115.54,115.57,115.5,115.54,63616.0,93.7107,93.7351,93.6783,93.7107,63616.0
2016-09-14 12:30:00,115.53,115.63,115.5,115.57,60834.0,93.7026,93.7837,93.6783,93.7351,60834.0
2016-09-14 12:40:00,115.57,115.57,115.38,115.45,70829.0,93.7351,93.7351,93.581,93.6377,70829.0
2016-09-14 12:50:00,115.45,115.49,115.39,115.45,54183.0,93.6377,93.6702,93.5891,93.6377,54183.0
2016-09-14 13:00:00,115.45,115.54,115.44,115.5,58034.0,93.6377,93.7107,93.6296,93.6783,58034.0
2016-09-14 13:10:00,115.51,115.52,115.31,115.32,60865.0,93.6864,93.6945,93.5242,93.5323,60865.0
2016-09-14 13:20:00,115.31,115.38,115.25,115.28,51048.0,93.5242,93.581,93.4755,93.4998,51048.0
2016-09-14 13:30:00,115.29,115.29,115.17,115.27,55038.0,93.508,93.508,93.4106,93.4917,55038.0
2016-09-14 13:40:00,115.27,115.3,115.14,115.14,49824.0,93.4917,93.5161,93.3863,93.3863,49824.0
2016-09-14 13:50:00,115.15,115.27,115.13,115.18,53442.0,93.3944,93.4917,93.3782,93.4187,53442.0
2016-09-14 14:00:00,115.18,115.2,115.04,115.05,59897.0,93.4187,93.435,93.3052,93.3133,59897.0
2016-09-14 14:10:00,115.04,115.11,114.98,115.09,72479.0,93.3052,93.362,93.2565,93.3457,72479.0
2016-09-14 14:20:00,115.08,115.11,114.99,115.06,67868.0,93.3376,93.362,93.2646,93.3214,67868.0
2016-09-14 14:30:00,115.06,115.12,115.02,115.03,65070.0,93.3214,93.3701,93.289,93.2971,65070.0
2016-09-14 14:40:00,115.03,115.15,114.99,115.05,57117.0,93.2971,93.3944,93.2646,93.3133,57117.0
2016-09-14 14:50:00,115.06,115.2,115.04,115.15,70829.0,93.3214,93.435,93.3052,93.3944,70829.0
2016-09-14 15:00:00,115.15,115.16,114.98,115.05,63382.0,93.3944,93.4025,93.2565,93.3133,63382.0
2016-09-14 15:10:00,115.05,115.05,114.93,114.94,64086.0,93.3133,93.3133,93.216,93.2241,64086.0
2016-09-14 15:20:00,114.94,114.99,114.82,114.83,91287.0,93.2241,93.2646,93.1268,93.1349,91287.0
2016-09-14 15:30:00,114.84,114.98,114.82,114.95,106524.0,93.143,93.2565,93.1268,93.2322,106524.0
2016-09-14 15:40:00,114.95,115.17,114.94,115.14,173696.0,93.2322,93.4106,93.2241,93.3863,173696.0
2016-09-14 15:50:00,115.14,115.2,115.01,115.16,220876.0,93.3863,93.435,93.2809,93.4025,220876.0
2016-09-15 09:30:00,115.11,115.47,114.77,115.23,234875.0,93.362,93.654,93.0862,93.4593,234875.0
2016-09-15 09:40:00,115.21,115.49,115.16,115.36,96606.0,93.4431,93.6702,93.4025,93.5647,96606.0
2016-09-15 09:50:00,115.36,115.41,115.07,115.13,91607.0,93.5647,93.6053,93.3295,93.3782,91607.0
2016-09-15 10:00:00,115.11,115.36,115.04,115.33,78811.0,93.362,93.5647,93.3052,93.5404,78811.0
2016-09-15 10:10:00,115.34,115.5,115.29,115.48,78560.0,93.5485,93.6783,93.508,93.6621,78560.0
2016-09-15 10:20:00,115.48,115.55,115.4,115.47,82026.0,93.6621,93.7188,93.5972,93.654,82026.0
2016-09-15 10:30:00,115.47,115.58,115.43,115.48,102992.0,93.654,93.7432,93.6215,93.6621,102992.0
2016-09-15 10:40:00,115.49,115.51,115.27,115.5,87448.0,93.6702,93.6864,93.4917,93.6783,87448.0
2016-09-15 10:50:00,115.51,115.7,115.5,115.65,59488.0,93.6864,93.8405,93.6783,93.7999,59488.0
2016-09-15 11:00:00,115.65,115.76,115.62,115.71,84632.0,93.7999,93.8892,93.7756,93.8486,84632.0
2016-09-15 11:10:00,115.72,115.84,115.71,115.8,56721.0,93.8567,93.954,93.8486,93.9216,56721.0
2016-09-15 11:20:00,115.78,115.94,115.72,115.93,65727.0,93.9054,94.0352,93.8567,94.027,65727.0
2016-09-15 11:30:00,115.92,116.03,115.9,115.96,78580.0,94.0189,94.1081,94.0027,94.0514,78580.0
2016-09-15 11:40:00,115.97,115.98,115.81,115.84,53820.0,94.0595,94.0676,93.9297,93.954,53820.0
2016-09-15 11:50:00,115.84,115.84,115.64,115.67,53850.0,93.954,93.954,93.7918,93.8162,53850.0
2016-09-15 12:00:00,115.67,115.85,115.67,115.73,40034.0,93.8162,93.9622,93.8162,93.8648,40034.0
2016-09-15 12:10:00,115.73,115.79,115.67,115.76,46129.0,93.8648,93.9135,93.8162,93.8892,46129.0
2016-09-15 12:20:00,115.76,115.85,115.69,115.7,43551.0,93.8892,93.9622,93.8324,93.8405,43551.0
2016-09-15 12:30:00,115.71,115.74,115.54,115.57,43900.0,93.8486,93.8729,93.7107,93.7351,43900.0
2016-09-15 12:40:00,115.55,115.69,115.55,115.6,36626.0,93.7188,93.8324,93.7188,93.7594,36626.0
2016-09-15 12:50:00,115.6,115.69,115.59,115.62,42422.0,93.7594,93.8324,93.7513,93.7756,42422.0
2016-09-15 13:00:00,115.63,115.74,115.6,115.63,50538.0,93.7837,93.8729,93.7594,93.7837,50538.0
2016-09-15 13:10:00,115.63,115.77,115.57,115.77,44786.0,93.7837,93.8973,93.7351,93.8973,44786.0
2016-09-15 13:20:00,115.76,115.81,115.61,115.65,51397.0,93.8892,93.9297,93.7675,93.7999,51397.0
2016-09-15 13:30:00,115.66,115.78,115.64,115.76,38947.0,93.8081,93.9054,93.7918,93.8892,38947.0
2016-09-15 13:40:00,115.75,115.89,115.75,115.85,53698.0,93.8811,93.9946,93.8811,93.9622,53698.0
2016-09-15 13:50:00,115.85,115.89,115.74,115.89,39517.0,93.9622,93.9946,93.8729,93.9946,39517.0
2016-09-15 14:00:00,115.9,115.94,115.83,115.88,40131.0,94.0027,94.0352,93.9459,93.9865,40131.0
2016-09-15 14:10:00,115.88,116.06,115.87,116.05,48864.0,93.9865,94.1325,93.9784,94.1244,48864.0
2016-09-15 14:20:00,116.06,116.07,115.98,116.0,50580.0,94.1325,94.1406,94.0676,94.0838,50580.0
2016-09-15 14:30:00,116.0,116.06,115.98,116.06,48826.0,94.0838,94.1325,94.0676,94.1325,48826.0
2016-09-15 14:40:00,116.05,116.1,116.0,116.03,43487.0,94.1244,94.1649,94.0838,94.1081,43487.0
2016-09-15 14:50:00,116.02,116.06,115.97,116.04,43706.0,94.1,94.1325,94.0595,94.1163,43706.0
2016-09-15 15:00:00,116.04,116.13,115.99,116.0,58282.0,94.1163,94.1893,94.0757,94.0838,58282.0
2016-09-15 15:10:00,116.0,116.07,115.96,116.0,65438.0,94.0838,94.1406,94.0514,94.0838,65438.0
2016-09-15 15:20:00,115.99,116.04,115.92,116.01,85727.0,94.0757,94.1163,94.0189,94.0919,85727.0
2016-09-15 15:30:00,116.01,116.15,115.99,116.15,95542.0,94.0919,94.2055,94.0757,94.2055,95542.0
2016-09-15 15:40:00,116.16,116.24,116.12,116.18,134197.0,94.2136,94.2785,94.1811,94.2298,134197.0
2016-09-15 15:50:00,116.18,116.18,116.03,116.13,237959.0,94.2298,94.2298,94.1081,94.1893,237959.0
2016-09-16 09:30:00,115.68,116.26,115.27,115.52,1870893.0,93.8243,94.2947,93.4917,93.6945,1870893.0
2016-09-16 09:40:00,115.52,115.74,115.21,115.27,137500.0,93.6945,93.8729,93.4431,93.4917,137500.0
2016-09-16 09:50:00,115.28,115.28,115.11,115.13,109789.0,93.4998,93.4998,93.362,93.3782,109789.0
2016-09-16 10:00:00,115.12,115.17,114.92,115.06,123633.0,93.3701,93.4106,93.2079,93.3214,123633.0
2016-09-16 10:10:00,115.05,115.22,114.99,115.15,114540.0,93.3133,93.4512,93.2646,93.3944,114540.0
2016-09-16 10:20:00,115.14,115.15,114.83,114.86,81870.0,93.3863,93.3944,93.1349,93.1592,81870.0
2016-09-16 10:30:00,114.85,115.24,114.84,115.19,81769.0,93.1511,93.4674,93.143,93.4269,81769.0
2016-09-16 10:40:00,115.19,115.38,115.15,115.38,83227.0,93.4269,93.581,93.3944,93.581,83227.0
2016-09-16 10:50:00,115.38,115.38,115.2,115.25,78302.0,93.581,93.581,93.435,93.4755,78302.0
2016-09-16 11:00:00,115.25,115.27,115.11,115.12,68906.0,93.4755,93.4917,93.362,93.3701,68906.0
2016-09-16 11:10:00,115.12,115.34,115.12,115.25,74886.0,93.3701,93.5485,93.3701,93.4755,74886.0
2016-09-16 11:20:00,115.25,115.45,115.25,115.35,87738.0,93.4755,93.6377,93.4755,93.5566,87738.0
2016-09-16 11:30:00,115.36,115.41,115.28,115.33,64330.0,93.5647,93.6053,93.4998,93.5404,64330.0
2016-09-16 11:40:00,115.33,115.48,115.27,115.39,53934.0,93.5404,93.6621,93.4917,93.5891,53934.0
2016-09-16 11:50:00,115.39,115.47,115.28,115.45,64848.0,93.5891,93.654,93.4998,93.6377,64848.0
2016-09-16 12:00:00,115.45,115.6,115.41,115.59,43763.0,93.6377,93.7594,93.6053,93.7513,43763.0
2016-09-16 12:10:00,115.58,115.62,115.45,115.47,70310.0,93.7432,93.7756,93.6377,93.654,70310.0
2016-09-16 12:20:00,115.48,115.61,115.46,115.56,58676.0,93.6621,93.7675,93.6458,93.7269,58676.0
2016-09-16 12:30:00,115.57,115.59,115.36,115.47,65345.0,93.7351,93.7513,93.5647,93.654,65345.0
2016-09-16 12:40:00,115.47,115.47,115.32,115.41,50220.0,93.654,93.654,93.5323,93.6053,50220.0
2016-09-16 12:50:00,115.4,115.52,115.35,115.46,51260.0,93.5972,93.6945,93.5566,93.6458,51260.0
2016-09-16 13:00:00,115.44,115.52,115.42,115.5,53785.0,93.6296,93.6945,93.6134,93.6783,53785.0
2016-09-16 13:10:00,115.49,115.61,115.46,115.58,96038.0,93.6702,93.7675,93.6458,93.7432,96038.0
2016-09-16 13:20:00,115.58,115.59,115.5,115.51,73592.0,93.7432,93.7513,93.6783,93.6864,73592.0
2016-09-16 13:30:00,115.5,115.55,115.38,115.38,31563.0,93.6783,93.7188,93.581,93.581,31563.0
2016-09-16 13:40:00,115.38,115.45,115.21,115.27,53778.0,93.581,93.6377,93.4431,93.4917,53778.0
2016-09-16 13:50:00,115.28,115.3,115.23,115.24,59377.0,93.4998,93.5161,93.4593,93.4674,59377.0
2016-09-16 14:00:00,115.24,115.28,115.14,115.25,60388.0,93.4674,93.4998,93.3863,93.4755,60388.0
2016-09-16 14:10:00,115.24,115.3,115.18,115.19,81078.0,93.4674,93.5161,93.4187,93.4269,81078.0
2016-09-16 14:20:00,115.2,115.22,115.13,115.18,67847.0,93.435,93.4512,93.3782,93.4187,67847.0
2016-09-16 14:30:00,115.19,115.33,115.17,115.25,72338.0,93.4269,93.5404,93.4106,93.4755,72338.0
2016-09-16 14:40:00,115.25,115.35,115.24,115.33,68719.0,93.4755,93.5566,93.4674,93.5404,68719.0
2016-09-16 14:50:00,115.32,115.32,115.13,115.14,99471.0,93.5323,93.5323,93.3782,93.3863,99471.0
2016-09-16 15:00:00,115.14,115.26,115.12,115.22,92502.0,93.3863,93.4836,93.3701,93.4512,92502.0
2016-09-16 15:10:00,115.22,115.28,115.14,115.26,94166.0,93.4512,93.4998,93.3863,93.4836,94166.0
2016-09-16 15:20:00,115.27,115.38,115.26,115.31,93579.0,93.4917,93.581,93.4836,93.5242,93579.0
2016-09-16 15:30:00,115.31,115.42,115.28,115.36,160294.0,93.5242,93.6134,93.4998,93.5647,160294.0
2016-09-16 15:40:00,115.36,115.42,115.28,115.42,215648.0,93.5647,93.6134,93.4998,93.6134,215648.0
2016-09-16 15:50:00,115.41,115.42,115.25,115.29,329056.0,93.6053,93.6134,93.4755,93.508,329056.0
2016-09-19 09:30:00,115.83,116.41,115.5,116.17,209149.0,93.9459,94.4164,93.6783,94.2217,209149.0
2016-09-19 09:40:00,116.16,116.16,115.79,115.86,115016.0,94.2136,94.2136,93.9135,93.9703,115016.0
2016-09-19 09:50:00,115.83,115.88,115.77,115.86,69644.0,93.9459,93.9865,93.8973,93.9703,69644.0
2016-09-19 10:00:00,115.84,116.0,115.78,115.82,150105.0,93.954,94.0838,93.9054,93.9378,150105.0
2016-09-19 10:10:00,115.81,115.9,115.73,115.76,72205.0,93.9297,94.0027,93.8648,93.8892,72205.0
2016-09-19 10:20:00,115.75,115.76,115.52,115.63,74487.0,93.8811,93.8892,93.6945,93.7837,74487.0
2016-09-19 10:30:00,115.64,115.66,115.47,115.54,74720.0,93.7918,93.8081,93.654,93.7107,74720.0
2016-09-19 10:40:00,115.54,115.61,115.44,115.5,69189.0,93.7107,93.7675,93.6296,93.6783,69189.0
2016-09-19 10:50:00,115.51,115.51,115.41,115.48,60682.0,93.6864,93.6864,93.6053,93.6621,60682.0
2016-09-19 11:00:00,115.48,115.5,115.37,115.38,61522.0,93.6621,93.6783,93.5728,93.581,61522.0
2016-09-19 11:10:00,115.39,115.51,115.38,115.49,55401.0,93.5891,93.6864,93.581,93.6702,55401.0
2016-09-19 11:20:00,115.48,115.53,115.43,115.5,52490.0,93.6621,93.7026,93.6215,93.6783,52490.0
2016-09-19 11:30:00,115.5,115.58,115.45,115.55,72652.0,93.6783,93.7432,93.6377,93.7188,72652.0
2016-09-19 11:40:00,115.56,115.67,115.56,115.61,51976.0,93.7269,93.8162,93.7269,93.7675,51976.0
2016-09-19 11:50:00,115.63,115.71,115.61,115.69,41215.0,93.7837,93.8486,93.7675,93.8324,41215.0
2016-09-19 12:00:00,115.69,115.72,115.57,115.59,44893.0,93.8324,93.8567,93.7351,93.7513,44893.0
2016-09-19 12:10:00,115.58,115.58,115.19,115.32,53510.0,93.7432,93.7432,93.4269,93.5323,53510.0
2016-09-19 12:20:00,115.31,115.36,115.25,115.25,36516.0,93.5242,93.5647,93.4755,93.4755,36516.0
2016-09-19 12:30:00,115.25,115.37,115.22,115.33,35924.0,93.4755,93.5728,93.4512,93.5404,35924.0
2016-09-19 12:40:00,115.32,115.38,115.29,115.3,38112.0,93.5323,93.581,93.508,93.5161,38112.0
2016-09-19 12:50:00,115.3,115.41,115.3,115.33,44091.0,93.5161,93.6053,93.5161,93.5404,44091.0
2016-09-19 13:00:00,115.33,115.33,115.24,115.28,67527.0,93.5404,93.5404,93.4674,93.4998,67527.0
2016-09-19 13:10:00,115.27,115.29,115.24,115.27,42645.0,93.4917,93.508,93.4674,93.4917,42645.0
2016-09-19 13:20:00,115.27,115.29,115.17,115.23,47692.0,93.4917,93.508,93.4106,93.4593,47692.0
2016-09-19 13:30:00,115.23,115.23,114.95,114.99,65260.0,93.4593,93.4593,93.2322,93.2646,65260.0
2016-09-19 13:40:00,114.98,115.09,114.97,115.06,42264.0,93.2565,93.3457,93.2484,93.3214,42264.0
2016-09-19 13:50:00,115.07,115.23,115.05,115.23,44648.0,93.3295,93.4593,93.3133,93.4593,44648.0
2016-09-19 14:00:00,115.22,115.27,115.19,115.26,70073.0,93.4512,93.4917,93.4269,93.4836,70073.0
2016-09-19 14:10:00,115.26,115.36,115.22,115.3,41477.0,93.4836,93.5647,93.4512,93.5161,41477.0
2016-09-19 14:20:00,115.3,115.35,115.28,115.32,40660.0,93.5161,93.5566,93.4998,93.5323,40660.0
2016-09-19 14:30:00,115.33,115.4,115.31,115.37,39830.0,93.5404,93.5972,93.5242,93.5728,39830.0
2016-09-19 14:40:00,115.35,115.5,115.35,115.45,44662.0,93.5566,93.6783,93.5566,93.6377,44662.0
2016-09-19 14:50:00,115.46,115.47,115.4,115.43,64405.0,93.6458,93.654,93.5972,93.6215,64405.0
2016-09-19 15:00:00,115.42,115.43,115.35,115.38,49998.0,93.6134,93.6215,93.5566,93.581,49998.0
2016-09-19 15:10:00,115.37,115.4,115.18,115.26,69990.0,93.5728,93.5972,93.4187,93.4836,69990.0
2016-09-19 15:20:00,115.25,115.4,115.23,115.28,72268.0,93.4755,93.5972,93.4593,93.4998,72268.0
2016-09-19 15:30:00,115.28,115.3,115.12,115.26,85869.0,93.4998,93.5161,93.3701,93.4836,85869.0
2016-09-19 15:40:00,115.26,115.36,115.22,115.31,126783.0,93.4836,93.5647,93.4512,93.5242,126783.0
2016-09-19 15:50:00,115.3,115.32,115.19,115.21,173090.0,93.5161,93.5323,93.4269,93.4431,173090.0
2016-09-20 09:30:00,115.63,116.4,115.5,116.39,159716.0,93.7837,94.4082,93.6783,94.4001,159716.0
2016-09-20 09:40:00,116.39,116.5,116.02,116.22,134308.0,94.4001,94.4894,94.1,94.2623,134308.0
2016-09-20 09:50:00,116.23,116.34,116.09,116.34,113919.0,94.2704,94.3596,94.1568,94.3596,113919.0
2016-09-20 10:00:00,116.34,116.42,116.32,116.35,80398.0,94.3596,94.4245,94.3434,94.3677,80398.0
2016-09-20 10:10:00,116.35,116.38,116.16,116.34,83484.0,94.3677,94.392,94.2136,94.3596,83484.0
2016-09-20 10:20:00,116.34,116.36,116.24,116.31,79958.0,94.3596,94.3758,94.2785,94.3352,79958.0
2016-09-20 10:30:00,116.3,116.3,116.07,116.07,79773.0,94.3271,94.3271,94.1406,94.1406,79773.0
2016-09-20 10:40:00,116.07,116.35,116.04,116.33,60930.0,94.1406,94.3677,94.1163,94.3515,60930.0
2016-09-20 10:50:00,116.34,116.43,116.23,116.37,141186.0,94.3596,94.4326,94.2704,94.3839,141186.0
2016-09-20 11:00:00,116.38,116.5,116.33,116.47,104420.0,94.392,94.4894,94.3515,94.465,104420.0
2016-09-20 11:10:00,116.47,116.48,116.32,116.36,78381.0,94.465,94.4731,94.3434,94.3758,78381.0
2016-09-20 11:20:00,116.36,116.49,116.35,116.46,122924.0,94.3758,94.4812,94.3677,94.4569,122924.0
2016-09-20 11:30:00,116.46,116.49,116.44,116.48,104837.0,94.4569,94.4812,94.4407,94.4731,104837.0
2016-09-20 11:40:00,116.47,116.47,116.3,116.35,60607.0,94.465,94.465,94.3271,94.3677,60607.0
2016-09-20 11:50:00,116.35,116.45,116.25,116.25,53121.0,94.3677,94.4488,94.2866,94.2866,53121.0
2016-09-20 12:00:00,116.26,116.39,116.23,116.26,69216.0,94.2947,94.4001,94.2704,94.2947,69216.0
2016-09-20 12:10:00,116.26,116.35,116.24,116.31,45615.0,94.2947,94.3677,94.2785,94.3352,45615.0
2016-09-20 12:20:00,116.31,116.38,116.29,116.34,29454.0,94.3352,94.392,94.319,94.3596,29454.0
2016-09-20 12:30:00,116.34,116.35,116.22,116.26,42575.0,94.3596,94.3677,94.2623,94.2947,42575.0
2016-09-20 12:40:00,116.26,116.34,116.2,116.21,34453.0,94.2947,94.3596,94.246,94.2541,34453.0
2016-09-20 12:50:00,116.22,116.34,116.22,116.23,46434.0,94.2623,94.3596,94.2623,94.2704,46434.0
2016-09-20 13:00:00,116.23,116.3,116.17,116.27,49778.0,94.2704,94.3271,94.2217,94.3028,49778.0
2016-09-20 13:10:00,116.28,116.28,116.16,116.27,55326.0,94.3109,94.3109,94.2136,94.3028,55326.0
2016-09-20 13:20:00,116.26,116.37,116.21,116.32,36917.0,94.2947,94.3839,94.2541,94.3434,36917.0
2016-09-20 13:30:00,116.33,116.4,116.32,116.39,39240.0,94.3515,94.4082,94.3434,94.4001,39240.0
2016-09-20 13:40:00,116.39,116.4,116.34,116.4,40967.0,94.4001,94.4082,94.3596,94.4082,40967.0
2016-09-20 13:50:00,116.39,116.43,116.37,116.41,50548.0,94.4001,94.4326,94.3839,94.4164,50548.0
2016-09-20 14:00:00,116.42,116.48,116.4,116.44,35768.0,94.4245,94.4731,94.4082,94.4407,35768.0
2016-09-20 14:10:00,116.45,116.48,116.41,116.44,43766.0,94.4488,94.4731,94.4164,94.4407,43766.0
2016-09-20 14:20:00,116.43,116.47,116.36,116.46,41199.0,94.4326,94.465,94.3758,94.4569,41199.0
2016-09-20 14:30:00,116.46,116.5,116.42,116.45,49305.0,94.4569,94.4894,94.4245,94.4488,49305.0
2016-09-20 14:40:00,116.44,116.46,116.35,116.42,50968.0,94.4407,94.4569,94.3677,94.4245,50968.0
2016-09-20 14:50:00,116.42,116.46,116.38,116.39,49499.0,94.4245,94.4569,94.392,94.4001,49499.0
2016-09-20 15:00:00,116.39,116.42,116.34,116.42,74878.0,94.4001,94.4245,94.3596,94.4245,74878.0
2016-09-20 15:10:00,116.42,116.53,116.41,116.53,91924.0,94.4245,94.5137,94.4164,94.5137,91924.0
2016-09-20 15:20:00,116.53,116.61,116.49,116.59,76779.0,94.5137,94.5786,94.4812,94.5623,76779.0
2016-09-20 15:30:00,116.59,116.6,116.48,116.55,100160.0,94.5623,94.5705,94.4731,94.5299,100160.0
2016-09-20 15:40:00,116.54,116.63,116.51,116.62,144118.0,94.5218,94.5948,94.4975,94.5867,144118.0
2016-09-20 15:50:00,116.63,116.63,116.43,116.43,249529.0,94.5948,94.5948,94.4326,94.4326,249529.0
2016-09-21 09:30:00,116.49,117.0,116.49,116.88,182407.0,94.4812,94.8949,94.4812,94.7976,182407.0
2016-09-21 09:40:00,116.91,116.94,116.69,116.81,150980.0,94.8219,94.8462,94.6435,94.7408,150980.0
2016-09-21 09:50:00,116.8,117.0,116.76,116.99,140566.0,94.7327,94.8949,94.7002,94.8868,140566.0
2016-09-21 10:00:00,117.0,117.0,116.66,116.66,157112.0,94.8949,94.8949,94.6191,94.6191,157112.0
2016-09-21 10:10:00,116.65,116.78,116.64,116.77,62726.0,94.611,94.7164,94.6029,94.7083,62726.0
2016-09-21 10:20:00,116.78,116.79,116.66,116.69,70212.0,94.7164,94.7246,94.6191,94.6435,70212.0
2016-09-21 10:30:00,116.7,116.71,116.54,116.6,84788.0,94.6516,94.6597,94.5218,94.5705,84788.0
2016-09-21 10:40:00,116.61,116.64,116.48,116.58,83592.0,94.5786,94.6029,94.4731,94.5542,83592.0
2016-09-21 10:50:00,116.59,116.66,116.5,116.52,100499.0,94.5623,94.6191,94.4894,94.5056,100499.0
2016-09-21 11:00:00,116.52,116.55,116.48,116.52,74732.0,94.5056,94.5299,94.4731,94.5056,74732.0
2016-09-21 11:10:00,116.51,116.52,116.33,116.42,116385.0,94.4975,94.5056,94.3515,94.4245,116385.0
2016-09-21 11:20:00,116.42,116.5,116.39,116.42,69915.0,94.4245,94.4894,94.4001,94.4245,69915.0
2016-09-21 11:30:00,116.43,116.48,116.27,116.39,71216.0,94.4326,94.4731,94.3028,94.4001,71216.0
2016-09-21 11:40:00,116.4,116.45,116.32,116.39,40247.0,94.4082,94.4488,94.3434,94.4001,40247.0
2016-09-21 11:50:00,116.39,116.41,116.3,116.34,39324.0,94.4001,94.4164,94.3271,94.3596,39324.0
2016-09-21 12:00:00,116.33,116.35,116.27,116.27,42181.0,94.3515,94.3677,94.3028,94.3028,42181.0
2016-09-21 12:10:00,116.27,116.31,116.05,116.08,86216.0,94.3028,94.3352,94.1244,94.1487,86216.0
2016-09-21 12:20:00,116.09,116.14,115.99,116.07,86505.0,94.1568,94.1974,94.0757,94.1406,86505.0
2016-09-21 12:30:00,116.06,116.1,115.96,116.03,58948.0,94.1325,94.1649,94.0514,94.1081,58948.0
2016-09-21 12:40:00,116.03,116.18,116.03,116.1,49771.0,94.1081,94.2298,94.1081,94.1649,49771.0
2016-09-21 12:50:00,116.1,116.23,116.05,116.22,41655.0,94.1649,94.2704,94.1244,94.2623,41655.0
2016-09-21 13:00:00,116.21,116.26,116.16,116.25,58721.0,94.2541,94.2947,94.2136,94.2866,58721.0
2016-09-21 13:10:00,116.26,116.27,116.18,116.22,34556.0,94.2947,94.3028,94.2298,94.2623,34556.0
2016-09-21 13:20:00,116.21,116.26,116.17,116.25,39286.0,94.2541,94.2947,94.2217,94.2866,39286.0
2016-09-21 13:30:00,116.24,116.25,116.1,116.14,58546.0,94.2785,94.2866,94.1649,94.1974,58546.0
2016-09-21 13:40:00,116.15,116.19,116.09,116.09,76723.0,94.2055,94.2379,94.1568,94.1568,76723.0
2016-09-21 13:50:00,116.08,116.21,116.0,116.19,96224.0,94.1487,94.2541,94.0838,94.2379,96224.0
2016-09-21 14:00:00,116.19,116.55,116.14,116.45,154165.0,94.2379,94.5299,94.1974,94.4488,154165.0
2016-09-21 14:10:00,116.43,116.65,116.39,116.44,153243.0,94.4326,94.611,94.4001,94.4407,153243.0
2016-09-21 14:20:00,116.42,116.47,116.04,116.09,120086.0,94.4245,94.465,94.1163,94.1568,120086.0
2016-09-21 14:30:00,116.07,116.37,116.04,116.34,89225.0,94.1406,94.3839,94.1163,94.3596,89225.0
2016-09-21 14:40:00,116.34,116.53,116.3,116.41,74581.0,94.3596,94.5137,94.3271,94.4164,74581.0
2016-09-21 14:50:00,116.41,116.58,116.36,116.55,84342.0,94.4164,94.5542,94.3758,94.5299,84342.0
2016-09-21 15:00:00,116.55,116.67,116.44,116.61,78863.0,94.5299,94.6272,94.4407,94.5786,78863.0
2016-09-21 15:10:00,116.61,116.74,116.58,116.66,112441.0,94.5786,94.684,94.5542,94.6191,112441.0
2016-09-21 15:20:00,116.65,116.81,116.64,116.78,97609.0,94.611,94.7408,94.6029,94.7164,97609.0
2016-09-21 15:30:00,116.79,116.9,116.74,116.89,89472.0,94.7246,94.8138,94.684,94.8057,89472.0
2016-09-21 15:40:00,116.89,117.0,116.88,116.95,137762.0,94.8057,94.8949,94.7976,94.8543,137762.0
2016-09-21 15:50:00,116.96,117.05,116.94,116.94,318674.0,94.8624,94.9354,94.8462,94.8462,318674.0
2016-09-22 09:30:00,117.46,117.74,117.28,117.74,166301.0,95.268,95.4951,95.122,95.4951,166301.0
2016-09-22 09:40:00,117.75,117.75,117.46,117.64,98666.0,95.5032,95.5032,95.268,95.414,98666.0
2016-09-22 09:50:00,117.64,117.69,117.57,117.61,59533.0,95.414,95.4545,95.3572,95.3896,59533.0
2016-09-22 10:00:00,117.62,117.64,117.42,117.43,68542.0,95.3977,95.414,95.2355,95.2436,68542.0
2016-09-22 10:10:00,117.43,117.5,117.33,117.41,81689.0,95.2436,95.3004,95.1625,95.2274,81689.0
2016-09-22 10:20:00,117.42,117.54,117.37,117.51,78486.0,95.2355,95.3329,95.195,95.3085,78486.0
2016-09-22 10:30:00,117.5,117.6,117.46,117.54,43152.0,95.3004,95.3815,95.268,95.3329,43152.0
2016-09-22 10:40:00,117.53,117.54,117.44,117.49,53966.0,95.3248,95.3329,95.2518,95.2923,53966.0
2016-09-22 10:50:00,117.5,117.63,117.47,117.58,76862.0,95.3004,95.4059,95.2761,95.3653,76862.0
2016-09-22 11:00:00,117.57,117.72,117.56,117.7,67734.0,95.3572,95.4789,95.3491,95.4626,67734.0
2016-09-22 11:10:00,117.69,117.71,117.56,117.68,66231.0,95.4545,95.4707,95.3491,95.4464,66231.0
2016-09-22 11:20:00,117.68,117.71,117.52,117.61,60372.0,95.4464,95.4707,95.3166,95.3896,60372.0
2016-09-22 11:30:00,117.6,117.65,117.51,117.59,51393.0,95.3815,95.4221,95.3085,95.3734,51393.0
2016-09-22 11:40:00,117.59,117.65,117.51,117.63,43936.0,95.3734,95.4221,95.3085,95.4059,43936.0
2016-09-22 11:50:00,117.61,117.66,117.57,117.65,49500.0,95.3896,95.4302,95.3572,95.4221,49500.0
2016-09-22 12:00:00,117.66,117.69,117.58,117.61,42035.0,95.4302,95.4545,95.3653,95.3896,42035.0
2016-09-22 12:10:00,117.61,117.77,117.6,117.76,42208.0,95.3896,95.5194,95.3815,95.5113,42208.0
2016-09-22 12:20:00,117.76,117.86,117.68,117.84,40770.0,95.5113,95.5924,95.4464,95.5762,40770.0
2016-09-22 12:30:00,117.85,117.93,117.84,117.9,28085.0,95.5843,95.6492,95.5762,95.6248,28085.0
2016-09-22 12:40:00,117.91,117.95,117.88,117.88,86283.0,95.633,95.6654,95.6086,95.6086,86283.0
2016-09-22 12:50:00,117.86,117.89,117.78,117.8,40290.0,95.5924,95.6167,95.5275,95.5437,40290.0
2016-09-22 13:00:00,117.81,117.9,117.79,117.88,68170.0,95.5518,95.6248,95.5356,95.6086,68170.0
2016-09-22 13:10:00,117.88,117.91,117.84,117.85,55127.0,95.6086,95.633,95.5762,95.5843,55127.0
2016-09-22 13:20:00,117.87,117.92,117.78,117.79,38231.0,95.6005,95.6411,95.5275,95.5356,38231.0
2016-09-22 13:30:00,117.8,117.88,117.79,117.88,82469.0,95.5437,95.6086,95.5356,95.6086,82469.0
2016-09-22 13:40:00,117.89,117.95,117.84,117.95,91522.0,95.6167,95.6654,95.5762,95.6654,91522.0
2016-09-22 13:50:00,117.95,117.95,117.87,117.9,71391.0,95.6654,95.6654,95.6005,95.6248,71391.0
2016-09-22 14:00:00,117.9,117.9,117.79,117.86,68452.0,95.6248,95.6248,95.5356,95.5924,68452.0
2016-09-22 14:10:00,117.86,117.86,117.53,117.58,66395.0,95.5924,95.5924,95.3248,95.3653,66395.0
2016-09-22 14:20:00,117.58,117.64,117.5,117.54,87451.0,95.3653,95.414,95.3004,95.3329,87451.0
2016-09-22 14:30:00,117.54,117.61,117.47,117.55,65733.0,95.3329,95.3896,95.2761,95.341,65733.0
2016-09-22 14:40:00,117.55,117.61,117.51,117.52,76318.0,95.341,95.3896,95.3085,95.3166,76318.0
2016-09-22 14:50:00,117.52,117.67,117.49,117.59,88908.0,95.3166,95.4383,95.2923,95.3734,88908.0
2016-09-22 15:00:00,117.59,117.69,117.54,117.55,87090.0,95.3734,95.4545,95.3329,95.341,87090.0
2016-09-22 15:10:00,117.55,117.62,117.49,117.54,71449.0,95.341,95.3977,95.2923,95.3329,71449.0
2016-09-22 15:20:00,117.54,117.55,117.43,117.46,87606.0,95.3329,95.341,95.2436,95.268,87606.0
2016-09-22 15:30:00,117.46,117.57,117.46,117.48,107868.0,95.268,95.3572,95.268,95.2842,107868.0
2016-09-22 15:40:00,117.49,117.55,117.43,117.45,135902.0,95.2923,95.341,95.2436,95.2599,135902.0
2016-09-22 15:50:00,117.45,117.45,117.3,117.36,378494.0,95.2599,95.2599,95.1382,95.1869,378494.0
2016-09-23 09:30:00,116.49,117.42,116.35,117.3,211486.0,94.4812,95.2355,94.3677,95.1382,211486.0
2016-09-23 09:40:00,117.3,117.36,117.08,117.27,83079.0,95.1382,95.1869,94.9598,95.1139,83079.0
2016-09-23 09:50:00,117.25,117.32,117.13,117.24,61808.0,95.0977,95.1544,95.0003,95.0895,61808.0
2016-09-23 10:00:00,117.24,117.28,116.99,117.04,59661.0,95.0895,95.122,94.8868,94.9273,59661.0
2016-09-23 10:10:00,117.04,117.17,117.04,117.17,63479.0,94.9273,95.0328,94.9273,95.0328,63479.0
2016-09-23 10:20:00,117.17,117.23,117.13,117.22,39522.0,95.0328,95.0814,95.0003,95.0733,39522.0
2016-09-23 10:30:00,117.2,117.28,117.2,117.24,55855.0,95.0571,95.122,95.0571,95.0895,55855.0
2016-09-23 10:40:00,117.23,117.27,117.1,117.12,68781.0,95.0814,95.1139,94.976,94.9922,68781.0
2016-09-23 10:50:00,117.12,117.17,117.06,117.1,120807.0,94.9922,95.0328,94.9435,94.976,120807.0
2016-09-23 11:00:00,117.1,117.18,117.03,117.14,61949.0,94.976,95.0409,94.9192,95.0084,61949.0
2016-09-23 11:10:00,117.15,117.16,117.08,117.12,39961.0,95.0165,95.0247,94.9598,94.9922,39961.0
2016-09-23 11:20:00,117.11,117.12,117.05,117.08,82268.0,94.9841,94.9922,94.9354,94.9598,82268.0
2016-09-23 11:30:00,117.09,117.27,117.09,117.21,73716.0,94.9679,95.1139,94.9679,95.0652,73716.0
2016-09-23 11:40:00,117.21,117.26,117.14,117.22,50345.0,95.0652,95.1058,95.0084,95.0733,50345.0
2016-09-23 11:50:00,117.22,117.35,117.22,117.3,53508.0,95.0733,95.1788,95.0733,95.1382,53508.0
2016-09-23 12:00:00,117.3,117.42,117.29,117.35,39649.0,95.1382,95.2355,95.1301,95.1788,39649.0
2016-09-23 12:10:00,117.35,117.44,117.34,117.39,36619.0,95.1788,95.2518,95.1706,95.2112,36619.0
2016-09-23 12:20:00,117.4,117.41,117.33,117.41,23889.0,95.2193,95.2274,95.1625,95.2274,23889.0
2016-09-23 12:30:00,117.41,117.48,117.39,117.48,24752.0,95.2274,95.2842,95.2112,95.2842,24752.0
2016-09-23 12:40:00,117.48,117.48,117.34,117.4,32153.0,95.2842,95.2842,95.1706,95.2193,32153.0
2016-09-23 12:50:00,117.4,117.47,117.39,117.42,20511.0,95.2193,95.2761,95.2112,95.2355,20511.0
2016-09-23 13:00:00,117.41,117.43,117.35,117.42,23803.0,95.2274,95.2436,95.1788,95.2355,23803.0
2016-09-23 13:10:00,117.42,117.48,117.39,117.48,25018.0,95.2355,95.2842,95.2112,95.2842,25018.0
2016-09-23 13:20:00,117.48,117.48,117.38,117.44,33362.0,95.2842,95.2842,95.2031,95.2518,33362.0
2016-09-23 13:30:00,117.44,117.51,117.4,117.5,29119.0,95.2518,95.3085,95.2193,95.3004,29119.0
2016-09-23 13:40:00,117.48,117.51,117.45,117.46,29582.0,95.2842,95.3085,95.2599,95.268,29582.0
2016-09-23 13:50:00,117.46,117.52,117.35,117.37,55088.0,95.268,95.3166,95.1788,95.195,55088.0
2016-09-23 14:00:00,117.36,117.44,117.35,117.37,32035.0,95.1869,95.2518,95.1788,95.195,32035.0
2016-09-23 14:10:00,117.37,117.42,117.36,117.4,24042.0,95.195,95.2355,95.1869,95.2193,24042.0
2016-09-23 14:20:00,117.39,117.42,117.34,117.36,30082.0,95.2112,95.2355,95.1706,95.1869,30082.0
2016-09-23 14:30:00,117.36,117.4,117.33,117.37,29388.0,95.1869,95.2193,95.1625,95.195,29388.0
2016-09-23 14:40:00,117.37,117.37,117.29,117.32,50157.0,95.195,95.195,95.1301,95.1544,50157.0
2016-09-23 14:50:00,117.33,117.36,117.31,117.34,35338.0,95.1625,95.1869,95.1463,95.1706,35338.0
2016-09-23 15:00:00,117.34,117.4,117.32,117.34,45973.0,95.1706,95.2193,95.1544,95.1706,45973.0
2016-09-23 15:10:00,117.34,117.38,117.3,117.33,39617.0,95.1706,95.2031,95.1382,95.1625,39617.0
2016-09-23 15:20:00,117.33,117.38,117.27,117.38,41447.0,95.1625,95.2031,95.1139,95.2031,41447.0
2016-09-23 15:30:00,117.38,117.44,117.29,117.33,99063.0,95.2031,95.2518,95.1301,95.1625,99063.0
2016-09-23 15:40:00,117.32,117.36,117.24,117.26,81153.0,95.1544,95.1869,95.0895,95.1058,81153.0
2016-09-23 15:50:00,117.26,117.36,117.16,117.19,190960.0,95.1058,95.1869,95.0247,95.049,190960.0
2016-09-26 09:30:00,116.8,116.94,116.29,116.36,144306.0,94.7327,94.8462,94.319,94.3758,144306.0
2016-09-26 09:40:00,116.34,116.47,116.28,116.44,82293.0,94.3596,94.465,94.3109,94.4407,82293.0
2016-09-26 09:50:00,116.47,116.53,116.31,116.39,84421.0,94.465,94.5137,94.3352,94.4001,84421.0
2016-09-26 10:00:00,116.39,116.56,116.36,116.49,85840.0,94.4001,94.538,94.3758,94.4812,85840.0
2016-09-26 10:10:00,116.5,116.69,116.47,116.6,63863.0,94.4894,94.6435,94.465,94.5705,63863.0
2016-09-26 10:20:00,116.61,116.66,116.59,116.63,48458.0,94.5786,94.6191,94.5623,94.5948,48458.0
2016-09-26 10:30:00,116.63,116.85,116.63,116.8,50364.0,94.5948,94.7732,94.5948,94.7327,50364.0
2016-09-26 10:40:00,116.8,116.86,116.77,116.77,67706.0,94.7327,94.7813,94.7083,94.7083,67706.0
2016-09-26 10:50:00,116.77,116.84,116.58,116.6,65410.0,94.7083,94.7651,94.5542,94.5705,65410.0
2016-09-26 11:00:00,116.59,116.6,116.53,116.58,62065.0,94.5623,94.5705,94.5137,94.5542,62065.0
2016-09-26 11:10:00,116.59,116.61,116.41,116.45,64082.0,94.5623,94.5786,94.4164,94.4488,64082.0
2016-09-26 11:20:00,116.45,116.55,116.37,116.43,67987.0,94.4488,94.5299,94.3839,94.4326,67987.0
2016-09-26 11:30:00,116.44,116.53,116.4,116.51,39302.0,94.4407,94.5137,94.4082,94.4975,39302.0
2016-09-26 11:40:00,116.51,116.59,116.51,116.52,35327.0,94.4975,94.5623,94.4975,94.5056,35327.0
2016-09-26 11:50:00,116.51,116.54,116.42,116.48,52867.0,94.4975,94.5218,94.4245,94.4731,52867.0
2016-09-26 12:00:00,116.48,116.52,116.44,116.49,48680.0,94.4731,94.5056,94.4407,94.4812,48680.0
2016-09-26 12:10:00,116.49,116.53,116.43,116.49,36134.0,94.4812,94.5137,94.4326,94.4812,36134.0
2016-09-26 12:20:00,116.48,116.58,116.48,116.51,36959.0,94.4731,94.5542,94.4731,94.4975,36959.0
2016-09-26 12:30:00,116.51,116.6,116.5,116.54,38567.0,94.4975,94.5705,94.4894,94.5218,38567.0
2016-09-26 12:40:00,116.54,116.59,116.47,116.57,36800.0,94.5218,94.5623,94.465,94.5461,36800.0
2016-09-26 12:50:00,116.56,116.65,116.54,116.55,47852.0,94.538,94.611,94.5218,94.5299,47852.0
2016-09-26 13:00:00,116.55,116.59,116.51,116.53,42277.0,94.5299,94.5623,94.4975,94.5137,42277.0
2016-09-26 13:10:00,116.54,116.56,116.46,116.48,33961.0,94.5218,94.538,94.4569,94.4731,33961.0
2016-09-26 13:20:00,116.48,116.51,116.42,116.43,63158.0,94.4731,94.4975,94.4245,94.4326,63158.0
2016-09-26 13:30:00,116.42,116.5,116.4,116.45,38226.0,94.4245,94.4894,94.4082,94.4488,38226.0
2016-09-26 13:40:00,116.46,116.56,116.45,116.54,55168.0,94.4569,94.538,94.4488,94.5218,55168.0
2016-09-26 13:50:00,116.56,116.63,116.54,116.6,37071.0,94.538,94.5948,94.5218,94.5705,37071.0
2016-09-26 14:00:00,116.6,116.67,116.56,116.58,38499.0,94.5705,94.6272,94.538,94.5542,38499.0
2016-09-26 14:10:00,116.58,116.58,116.49,116.53,56349.0,94.5542,94.5542,94.4812,94.5137,56349.0
2016-09-26 14:20:00,116.52,116.63,116.49,116.63,74375.0,94.5056,94.5948,94.4812,94.5948,74375.0
2016-09-26 14:30:00,116.61,116.67,116.55,116.57,41530.0,94.5786,94.6272,94.5299,94.5461,41530.0
2016-09-26 14:40:00,116.56,116.6,116.51,116.6,30089.0,94.538,94.5705,94.4975,94.5705,30089.0
2016-09-26 14:50:00,116.6,116.63,116.54,116.54,35346.0,94.5705,94.5948,94.5218,94.5218,35346.0
2016-09-26 15:00:00,116.54,116.66,116.52,116.59,55768.0,94.5218,94.6191,94.5056,94.5623,55768.0
2016-09-26 15:10:00,116.59,116.62,116.55,116.59,51406.0,94.5623,94.5867,94.5299,94.5623,51406.0
2016-09-26 15:20:00,116.59,116.68,116.58,116.65,46049.0,94.5623,94.6353,94.5542,94.611,46049.0
2016-09-26 15:30:00,116.66,116.71,116.54,116.6,67836.0,94.6191,94.6597,94.5218,94.5705,67836.0
2016-09-26 15:40:00,116.6,116.62,116.53,116.61,97436.0,94.5705,94.5867,94.5137,94.5786,97436.0
2016-09-26 15:50:00,116.6,116.61,116.46,116.56,197831.0,94.5705,94.5786,94.4569,94.538,197831.0
2016-09-27 09:30:00,116.86,116.95,116.48,116.65,138179.0,94.7813,94.8543,94.4731,94.611,138179.0
2016-09-27 09:40:00,116.66,116.79,116.58,116.69,79975.0,94.6191,94.7246,94.5542,94.6435,79975.0
2016-09-27 09:50:00,116.67,116.82,116.55,116.6,81637.0,94.6272,94.7489,94.5299,94.5705,81637.0
2016-09-27 10:00:00,116.61,116.9,116.46,116.72,114322.0,94.5786,94.8138,94.4569,94.6678,114322.0
2016-09-27 10:10:00,116.72,116.93,116.7,116.87,84394.0,94.6678,94.8381,94.6516,94.7894,84394.0
2016-09-27 10:20:00,116.88,116.92,116.77,116.8,59645.0,94.7976,94.83,94.7083,94.7327,59645.0
2016-09-27 10:30:00,116.8,116.81,116.4,116.48,77874.0,94.7327,94.7408,94.4082,94.4731,77874.0
2016-09-27 10:40:00,116.46,116.59,116.4,116.51,85798.0,94.4569,94.5623,94.4082,94.4975,85798.0
2016-09-27 10:50:00,116.5,116.59,116.37,116.42,69027.0,94.4894,94.5623,94.3839,94.4245,69027.0
2016-09-27 11:00:00,116.44,116.55,116.41,116.55,58015.0,94.4407,94.5299,94.4164,94.5299,58015.0
2016-09-27 11:10:00,116.54,116.61,116.45,116.51,47826.0,94.5218,94.5786,94.4488,94.4975,47826.0
2016-09-27 11:20:00,116.51,116.75,116.51,116.72,60820.0,94.4975,94.6921,94.4975,94.6678,60820.0
2016-09-27 11:30:00,116.73,116.8,116.63,116.72,72688.0,94.6759,94.7327,94.5948,94.6678,72688.0
2016-09-27 11:40:00,116.73,116.73,116.53,116.57,61055.0,94.6759,94.6759,94.5137,94.5461,61055.0
2016-09-27 11:50:00,116.58,116.81,116.58,116.79,63489.0,94.5542,94.7408,94.5542,94.7246,63489.0
2016-09-27 12:00:00,116.79,116.87,116.74,116.82,41590.0,94.7246,94.7894,94.684,94.7489,41590.0
2016-09-27 12:10:00,116.83,116.86,116.75,116.82,23628.0,94.757,94.7813,94.6921,94.7489,23628.0
2016-09-27 12:20:00,116.81,117.2,116.8,117.14,70379.0,94.7408,95.0571,94.7327,95.0084,70379.0
2016-09-27 12:30:00,117.15,117.18,117.06,117.09,43531.0,95.0165,95.0409,94.9435,94.9679,43531.0
2016-09-27 12:40:00,117.1,117.1,116.96,116.96,38627.0,94.976,94.976,94.8624,94.8624,38627.0
2016-09-27 12:50:00,116.95,117.05,116.95,117.03,32013.0,94.8543,94.9354,94.8543,94.9192,32013.0
2016-09-27 13:00:00,117.04,117.14,117.03,117.06,34393.0,94.9273,95.0084,94.9192,94.9435,34393.0
2016-09-27 13:10:00,117.06,117.06,116.91,117.04,57429.0,94.9435,94.9435,94.8219,94.9273,57429.0
2016-09-27 13:20:00,117.03,117.14,117.02,117.13,68110.0,94.9192,95.0084,94.9111,95.0003,68110.0
2016-09-27 13:30:00,117.12,117.13,116.96,117.01,74475.0,94.9922,95.0003,94.8624,94.903,74475.0
2016-09-27 13:40:00,117.01,117.01,116.85,116.87,49000.0,94.903,94.903,94.7732,94.7894,49000.0
2016-09-27 13:50:00,116.87,116.9,116.75,116.8,46798.0,94.7894,94.8138,94.6921,94.7327,46798.0
2016-09-27 14:00:00,116.8,116.89,116.78,116.86,55552.0,94.7327,94.8057,94.7164,94.7813,55552.0
2016-09-27 14:10:00,116.86,116.96,116.86,116.9,50297.0,94.7813,94.8624,94.7813,94.8138,50297.0
2016-09-27 14:20:00,116.91,116.91,116.83,116.84,34006.0,94.8219,94.8219,94.757,94.7651,34006.0
2016-09-27 14:30:00,116.83,116.89,116.79,116.85,37967.0,94.757,94.8057,94.7246,94.7732,37967.0
2016-09-27 14:40:00,116.86,116.88,116.7,116.74,46981.0,94.7813,94.7976,94.6516,94.684,46981.0
2016-09-27 14:50:00,116.74,116.78,116.71,116.73,32483.0,94.684,94.7164,94.6597,94.6759,32483.0
2016-09-27 15:00:00,116.74,116.8,116.72,116.79,45829.0,94.684,94.7327,94.6678,94.7246,45829.0
2016-09-27 15:10:00,116.78,116.79,116.66,116.74,47145.0,94.7164,94.7246,94.6191,94.684,47145.0
2016-09-27 15:20:00,116.73,116.74,116.6,116.64,81708.0,94.6759,94.684,94.5705,94.6029,81708.0
2016-09-27 15:30:00,116.63,116.75,116.6,116.75,77424.0,94.5948,94.6921,94.5705,94.6921,77424.0
2016-09-27 15:40:00,116.75,116.86,116.73,116.75,106757.0,94.6921,94.7813,94.6759,94.6921,106757.0
2016-09-27 15:50:00,116.74,116.86,116.72,116.84,284882.0,94.684,94.7813,94.6678,94.7651,284882.0
2016-09-28 09:30:00,116.54,116.54,115.28,115.3,294882.0,94.5218,94.5218,93.4998,93.5161,294882.0
2016-09-28 09:40:00,115.33,115.45,115.02,115.02,208298.0,93.5404,93.6377,93.289,93.289,208298.0
2016-09-28 09:50:00,115.05,115.1,114.92,114.96,209396.0,93.3133,93.3539,93.2079,93.2403,209396.0
2016-09-28 10:00:00,114.97,114.97,114.66,114.67,246485.0,93.2484,93.2484,92.997,93.0051,246485.0
2016-09-28 10:10:00,114.67,114.69,114.48,114.64,281008.0,93.0051,93.0213,92.851,92.9808,281008.0
2016-09-28 10:20:00,114.65,114.73,114.56,114.64,127473.0,92.9889,93.0538,92.9159,92.9808,127473.0
2016-09-28 10:30:00,114.62,114.73,114.46,114.48,149472.0,92.9645,93.0538,92.8348,92.851,149472.0
2016-09-28 10:40:00,114.48,114.71,114.48,114.61,108265.0,92.851,93.0375,92.851,92.9564,108265.0
2016-09-28 10:50:00,114.61,114.69,114.48,114.54,115406.0,92.9564,93.0213,92.851,92.8997,115406.0
2016-09-28 11:00:00,114.55,114.81,114.54,114.78,118479.0,92.9078,93.1186,92.8997,93.0943,118479.0
2016-09-28 11:10:00,114.78,114.94,114.69,114.91,128454.0,93.0943,93.2241,93.0213,93.1998,128454.0
2016-09-28 11:20:00,114.92,114.99,114.87,114.88,104144.0,93.2079,93.2646,93.1673,93.1754,104144.0
2016-09-28 11:30:00,114.87,115.15,114.86,115.05,89520.0,93.1673,93.3944,93.1592,93.3133,89520.0
2016-09-28 11:40:00,115.05,115.15,115.03,115.06,66643.0,93.3133,93.3944,93.2971,93.3214,66643.0
2016-09-28 11:50:00,115.07,115.09,115.0,115.01,60644.0,93.3295,93.3457,93.2727,93.2809,60644.0
2016-09-28 12:00:00,115.02,115.03,114.93,115.01,74141.0,93.289,93.2971,93.216,93.2809,74141.0
2016-09-28 12:10:00,115.01,115.13,115.0,115.0,61220.0,93.2809,93.3782,93.2727,93.2727,61220.0
2016-09-28 12:20:00,115.0,115.03,114.95,115.0,45348.0,93.2727,93.2971,93.2322,93.2727,45348.0
2016-09-28 12:30:00,115.0,115.04,114.9,115.02,68820.0,93.2727,93.3052,93.1916,93.289,68820.0
2016-09-28 12:40:00,115.01,115.14,115.0,115.11,45714.0,93.2809,93.3863,93.2727,93.362,45714.0
2016-09-28 12:50:00,115.12,115.18,115.1,115.15,49634.0,93.3701,93.4187,93.3539,93.3944,49634.0
2016-09-28 13:00:00,115.15,115.19,115.13,115.14,48443.0,93.3944,93.4269,93.3782,93.3863,48443.0
2016-09-28 13:10:00,115.13,115.22,115.13,115.18,55640.0,93.3782,93.4512,93.3782,93.4187,55640.0
2016-09-28 13:20:00,115.19,115.27,115.13,115.13,72592.0,93.4269,93.4917,93.3782,93.3782,72592.0
2016-09-28 13:30:00,115.13,115.15,115.02,115.02,123066.0,93.3782,93.3944,93.289,93.289,123066.0
2016-09-28 13:40:00,115.03,115.06,114.91,114.92,105358.0,93.2971,93.3214,93.1998,93.2079,105358.0
2016-09-28 13:50:00,114.92,114.95,114.83,114.87,99669.0,93.2079,93.2322,93.1349,93.1673,99669.0
2016-09-28 14:00:00,114.87,114.91,114.79,114.83,94517.0,93.1673,93.1998,93.1024,93.1349,94517.0
2016-09-28 14:10:00,114.84,114.96,114.8,114.95,113199.0,93.143,93.2403,93.1105,93.2322,113199.0
2016-09-28 14:20:00,114.95,114.99,114.79,114.94,129633.0,93.2322,93.2646,93.1024,93.2241,129633.0
2016-09-28 14:30:00,114.95,115.07,114.88,115.0,93556.0,93.2322,93.3295,93.1754,93.2727,93556.0
2016-09-28 14:40:00,115.0,115.1,114.98,115.05,57440.0,93.2727,93.3539,93.2565,93.3133,57440.0
2016-09-28 14:50:00,115.05,115.08,115.04,115.07,71094.0,93.3133,93.3376,93.3052,93.3295,71094.0
2016-09-28 15:00:00,115.08,115.19,115.07,115.14,77692.0,93.3376,93.4269,93.3295,93.3863,77692.0
2016-09-28 15:10:00,115.14,115.14,114.98,114.98,56531.0,93.3863,93.3863,93.2565,93.2565,56531.0
2016-09-28 15:20:00,114.98,115.02,114.85,114.93,102477.0,93.2565,93.289,93.1511,93.216,102477.0
2016-09-28 15:30:00,114.94,115.06,114.92,114.99,115388.0,93.2241,93.3214,93.2079,93.2646,115388.0
2016-09-28 15:40:00,114.99,115.16,114.98,115.15,131304.0,93.2646,93.4025,93.2565,93.3944,131304.0
2016-09-28 15:50:00,115.15,115.28,115.1,115.16,420744.0,93.3944,93.4998,93.3539,93.4025,420744.0
2016-09-29 09:30:00,115.2,115.97,115.12,115.82,199953.0,93.435,94.0595,93.3701,93.9378,199953.0
2016-09-29 09:40:00,115.83,115.88,115.45,115.7,146999.0,93.9459,93.9865,93.6377,93.8405,146999.0
2016-09-29 09:50:00,115.7,115.81,115.57,115.65,136679.0,93.8405,93.9297,93.7351,93.7999,136679.0
2016-09-29 10:00:00,115.64,115.95,115.62,115.84,197930.0,93.7918,94.0433,93.7756,93.954,197930.0
2016-09-29 10:10:00,115.83,115.97,115.75,115.9,149344.0,93.9459,94.0595,93.8811,94.0027,149344.0
2016-09-29 10:20:00,115.89,115.95,115.8,115.88,94664.0,93.9946,94.0433,93.9216,93.9865,94664.0
2016-09-29 10:30:00,115.88,115.95,115.8,115.88,80889.0,93.9865,94.0433,93.9216,93.9865,80889.0
2016-09-29 10:40:00,115.87,115.88,115.79,115.88,112313.0,93.9784,93.9865,93.9135,93.9865,112313.0
2016-09-29 10:50:00,115.89,115.9,115.79,115.8,96293.0,93.9946,94.0027,93.9135,93.9216,96293.0
2016-09-29 11:00:00,115.8,115.9,115.77,115.9,91901.0,93.9216,94.0027,93.8973,94.0027,91901.0
2016-09-29 11:10:00,115.89,115.9,115.8,115.88,101796.0,93.9946,94.0027,93.9216,93.9865,101796.0
2016-09-29 11:20:00,115.88,115.9,115.79,115.83,93950.0,93.9865,94.0027,93.9135,93.9459,93950.0
2016-09-29 11:30:00,115.82,115.9,115.79,115.85,69764.0,93.9378,94.0027,93.9135,93.9622,69764.0
2016-09-29 11:40:00,115.84,115.9,115.79,115.84,76650.0,93.954,94.0027,93.9135,93.954,76650.0
2016-09-29 11:50:00,115.83,115.9,115.8,115.89,47366.0,93.9459,94.0027,93.9216,93.9946,47366.0
2016-09-29 12:00:00,115.89,115.91,115.84,115.87,79334.0,93.9946,94.0108,93.954,93.9784,79334.0
2016-09-29 12:10:00,115.87,115.89,115.81,115.81,33891.0,93.9784,93.9946,93.9297,93.9297,33891.0
2016-09-29 12:20:00,115.83,115.89,115.8,115.8,46942.0,93.9459,93.9946,93.9216,93.9216,46942.0
2016-09-29 12:30:00,115.8,115.83,115.78,115.8,97094.0,93.9216,93.9459,93.9054,93.9216,97094.0
2016-09-29 12:40:00,115.8,115.81,115.45,115.45,119364.0,93.9216,93.9297,93.6377,93.6377,119364.0
2016-09-29 12:50:00,115.45,115.45,115.2,115.4,149650.0,93.6377,93.6377,93.435,93.5972,149650.0
2016-09-29 13:00:00,115.38,115.45,115.21,115.33,90376.0,93.581,93.6377,93.4431,93.5404,90376.0
2016-09-29 13:10:00,115.32,115.47,115.15,115.15,76333.0,93.5323,93.654,93.3944,93.3944,76333.0
2016-09-29 13:20:00,115.14,115.24,115.06,115.13,73150.0,93.3863,93.4674,93.3214,93.3782,73150.0
2016-09-29 13:30:00,115.13,115.18,115.01,115.07,81069.0,93.3782,93.4187,93.2809,93.3295,81069.0
2016-09-29 13:40:00,115.06,115.06,114.86,114.99,136409.0,93.3214,93.3214,93.1592,93.2646,136409.0
2016-09-29 13:50:00,114.98,114.99,114.77,114.85,90096.0,93.2565,93.2646,93.0862,93.1511,90096.0
2016-09-29 14:00:00,114.85,115.01,114.77,114.99,109113.0,93.1511,93.2809,93.0862,93.2646,109113.0
2016-09-29 14:10:00,114.99,115.01,114.84,114.9,102418.0,93.2646,93.2809,93.143,93.1916,102418.0
2016-09-29 14:20:00,114.89,115.21,114.89,115.17,73114.0,93.1835,93.4431,93.1835,93.4106,73114.0
2016-09-29 14:30:00,115.17,115.25,115.06,115.24,124584.0,93.4106,93.4755,93.3214,93.4674,124584.0
2016-09-29 14:40:00,115.23,115.29,115.1,115.11,122886.0,93.4593,93.508,93.3539,93.362,122886.0
2016-09-29 14:50:00,115.12,115.15,115.02,115.1,65460.0,93.3701,93.3944,93.289,93.3539,65460.0
2016-09-29 15:00:00,115.09,115.15,114.98,115.06,108162.0,93.3457,93.3944,93.2565,93.3214,108162.0
2016-09-29 15:10:00,115.05,115.14,114.99,115.05,84995.0,93.3133,93.3863,93.2646,93.3133,84995.0
2016-09-29 15:20:00,115.04,115.16,114.94,115.14,86491.0,93.3052,93.4025,93.2241,93.3863,86491.0
2016-09-29 15:30:00,115.14,115.23,115.1,115.19,125458.0,93.3863,93.4593,93.3539,93.4269,125458.0
2016-09-29 15:40:00,115.2,115.24,114.95,114.98,166061.0,93.435,93.4674,93.2322,93.2565,166061.0
2016-09-29 15:50:00,114.99,115.01,114.73,114.81,321361.0,93.2646,93.2809,93.0538,93.1186,321361.0
2016-09-30 09:30:00,114.69,115.53,114.69,115.37,228008.0,93.0213,93.7026,93.0213,93.5728,228008.0
2016-09-30 09:40:00,115.4,115.71,115.36,115.53,147401.0,93.5972,93.8486,93.5647,93.7026,147401.0
2016-09-30 09:50:00,115.53,115.56,115.33,115.41,109518.0,93.7026,93.7269,93.5404,93.6053,109518.0
2016-09-30 10:00:00,115.4,115.53,115.36,115.4,137867.0,93.5972,93.7026,93.5647,93.5972,137867.0
2016-09-30 10:10:00,115.4,115.51,115.27,115.28,92749.0,93.5972,93.6864,93.4917,93.4998,92749.0
2016-09-30 10:20:00,115.26,115.37,115.21,115.27,95599.0,93.4836,93.5728,93.4431,93.4917,95599.0
2016-09-30 10:30:00,115.26,115.3,114.96,114.99,94480.0,93.4836,93.5161,93.2403,93.2646,94480.0
2016-09-30 10:40:00,114.99,115.05,114.93,114.99,63203.0,93.2646,93.3133,93.216,93.2646,63203.0
2016-09-30 10:50:00,115.0,115.15,115.0,115.13,53119.0,93.2727,93.3944,93.2727,93.3782,53119.0
2016-09-30 11:00:00,115.13,115.33,115.09,115.28,70881.0,93.3782,93.5404,93.3457,93.4998,70881.0
2016-09-30 11:10:00,115.29,115.53,115.28,115.52,87095.0,93.508,93.7026,93.4998,93.6945,87095.0
2016-09-30 11:20:00,115.53,115.6,115.45,115.45,80097.0,93.7026,93.7594,93.6377,93.6377,80097.0
2016-09-30 11:30:00,115.45,115.53,115.41,115.43,50970.0,93.6377,93.7026,93.6053,93.6215,50970.0
2016-09-30 11:40:00,115.44,115.45,115.3,115.45,47015.0,93.6296,93.6377,93.5161,93.6377,47015.0
2016-09-30 11:50:00,115.45,115.45,115.34,115.37,57662.0,93.6377,93.6377,93.5485,93.5728,57662.0
2016-09-30 12:00:00,115.37,115.43,115.31,115.39,38731.0,93.5728,93.6215,93.5242,93.5891,38731.0
2016-09-30 12:10:00,115.39,115.39,115.3,115.3,37846.0,93.5891,93.5891,93.5161,93.5161,37846.0
2016-09-30 12:20:00,115.29,115.33,115.25,115.32,53133.0,93.508,93.5404,93.4755,93.5323,53133.0
2016-09-30 12:30:00,115.32,115.35,115.29,115.34,30101.0,93.5323,93.5566,93.508,93.5485,30101.0
2016-09-30 12:40:00,115.34,115.36,115.22,115.33,54052.0,93.5485,93.5647,93.4512,93.5404,54052.0
2016-09-30 12:50:00,115.34,115.38,115.3,115.3,40843.0,93.5485,93.581,93.5161,93.5161,40843.0
2016-09-30 13:00:00,115.31,115.37,115.3,115.34,44263.0,93.5242,93.5728,93.5161,93.5485,44263.0
2016-09-30 13:10:00,115.34,115.45,115.34,115.37,37854.0,93.5485,93.6377,93.5485,93.5728,37854.0
2016-09-30 13:20:00,115.38,115.45,115.33,115.34,33093.0,93.581,93.6377,93.5404,93.5485,33093.0
2016-09-30 13:30:00,115.35,115.45,115.34,115.44,31804.0,93.5566,93.6377,93.5485,93.6296,31804.0
2016-09-30 13:40:00,115.45,115.5,115.4,115.48,50105.0,93.6377,93.6783,93.5972,93.6621,50105.0
2016-09-30 13:50:00,115.48,115.56,115.45,115.55,44343.0,93.6621,93.7269,93.6377,93.7188,44343.0
2016-09-30 14:00:00,115.55,115.57,115.48,115.5,44761.0,93.7188,93.7351,93.6621,93.6783,44761.0
2016-09-30 14:10:00,115.5,115.58,115.46,115.52,55427.0,93.6783,93.7432,93.6458,93.6945,55427.0
2016-09-30 14:20:00,115.51,115.53,115.46,115.46,53063.0,93.6864,93.7026,93.6458,93.6458,53063.0
2016-09-30 14:30:00,115.47,115.54,115.47,115.48,55662.0,93.654,93.7107,93.654,93.6621,55662.0
2016-09-30 14:40:00,115.49,115.55,115.46,115.46,35214.0,93.6702,93.7188,93.6458,93.6458,35214.0
2016-09-30 14:50:00,115.46,115.53,115.41,115.5,45948.0,93.6458,93.7026,93.6053,93.6783,45948.0
2016-09-30 15:00:00,115.51,115.64,115.51,115.58,56624.0,93.6864,93.7918,93.6864,93.7432,56624.0
2016-09-30 15:10:00,115.59,115.69,115.58,115.6,59586.0,93.7513,93.8324,93.7432,93.7594,59586.0
2016-09-30 15:20:00,115.61,115.62,115.52,115.55,63728.0,93.7675,93.7756,93.6945,93.7188,63728.0
2016-09-30 15:30:00,115.55,115.61,115.54,115.57,79967.0,93.7188,93.7675,93.7107,93.7351,79967.0
2016-09-30 15:40:00,115.57,115.71,115.54,115.61,150483.0,93.7351,93.8486,93.7107,93.7675,150483.0
2016-09-30 15:50:00,115.61,115.62,115.33,115.35,243236.0,93.7675,93.7756,93.5404,93.5566,243236.0
2016-10-03 09:30:00,115.01,115.15,114.43,114.52,271522.0,93.2809,93.3944,92.8104,92.8834,271522.0
2016-10-03 09:40:00,114.55,114.67,114.41,114.52,92591.0,92.9078,93.0051,92.7942,92.8834,92591.0
2016-10-03 09:50:00,114.51,114.6,114.45,114.51,78170.0,92.8753,92.9483,92.8267,92.8753,78170.0
2016-10-03 10:00:00,114.53,114.8,114.5,114.59,79457.0,92.8915,93.1105,92.8672,92.9402,79457.0
2016-10-03 10:10:00,114.59,114.76,114.57,114.68,73955.0,92.9402,93.0781,92.924,93.0132,73955.0
2016-10-03 10:20:00,114.68,114.88,114.68,114.75,79066.0,93.0132,93.1754,93.0132,93.07,79066.0
2016-10-03 10:30:00,114.75,114.91,114.74,114.79,57706.0,93.07,93.1998,93.0619,93.1024,57706.0
2016-10-03 10:40:00,114.79,114.81,114.66,114.69,49653.0,93.1024,93.1186,92.997,93.0213,49653.0
2016-10-03 10:50:00,114.7,114.82,114.69,114.7,34919.0,93.0294,93.1268,93.0213,93.0294,34919.0
2016-10-03 11:00:00,114.7,114.7,114.61,114.66,41276.0,93.0294,93.0294,92.9564,92.997,41276.0
2016-10-03 11:10:00,114.66,114.67,114.56,114.58,65158.0,92.997,93.0051,92.9159,92.9321,65158.0
2016-10-03 11:20:00,114.59,114.68,114.57,114.64,62640.0,92.9402,93.0132,92.924,92.9808,62640.0
2016-10-03 11:30:00,114.64,114.76,114.61,114.64,46100.0,92.9808,93.0781,92.9564,92.9808,46100.0
2016-10-03 11:40:00,114.64,114.84,114.63,114.72,35907.0,92.9808,93.143,92.9727,93.0457,35907.0
2016-10-03 11:50:00,114.72,114.81,114.62,114.76,54708.0,93.0457,93.1186,92.9645,93.0781,54708.0
2016-10-03 12:00:00,114.75,114.8,114.71,114.75,53495.0,93.07,93.1105,93.0375,93.07,53495.0
2016-10-03 12:10:00,114.75,114.77,114.64,114.72,46983.0,93.07,93.0862,92.9808,93.0457,46983.0
2016-10-03 12:20:00,114.72,114.72,114.63,114.67,42103.0,93.0457,93.0457,92.9727,93.0051,42103.0
2016-10-03 12:30:00,114.67,114.77,114.65,114.76,38970.0,93.0051,93.0862,92.9889,93.0781,38970.0
2016-10-03 12:40:00,114.77,114.81,114.72,114.72,37578.0,93.0862,93.1186,93.0457,93.0457,37578.0
2016-10-03 12:50:00,114.72,114.73,114.61,114.68,37592.0,93.0457,93.0538,92.9564,93.0132,37592.0
2016-10-03 13:00:00,114.68,114.71,114.62,114.69,30734.0,93.0132,93.0375,92.9645,93.0213,30734.0
2016-10-03 13:10:00,114.69,114.73,114.6,114.62,32398.0,93.0213,93.0538,92.9483,92.9645,32398.0
2016-10-03 13:20:00,114.62,114.79,114.61,114.75,28965.0,92.9645,93.1024,92.9564,93.07,28965.0
2016-10-03 13:30:00,114.75,114.85,114.71,114.74,49703.0,93.07,93.1511,93.0375,93.0619,49703.0
2016-10-03 13:40:00,114.74,114.76,114.63,114.65,29430.0,93.0619,93.0781,92.9727,92.9889,29430.0
2016-10-03 13:50:00,114.65,114.68,114.6,114.66,38602.0,92.9889,93.0132,92.9483,92.997,38602.0
2016-10-03 14:00:00,114.66,114.77,114.66,114.69,36829.0,92.997,93.0862,92.997,93.0213,36829.0
2016-10-03 14:10:00,114.7,114.71,114.59,114.6,32245.0,93.0294,93.0375,92.9402,92.9483,32245.0
2016-10-03 14:20:00,114.61,114.65,114.57,114.59,45615.0,92.9564,92.9889,92.924,92.9402,45615.0
2016-10-03 14:30:00,114.58,114.64,114.55,114.55,46520.0,92.9321,92.9808,92.9078,92.9078,46520.0
2016-10-03 14:40:00,114.56,114.61,114.5,114.56,54239.0,92.9159,92.9564,92.8672,92.9159,54239.0
2016-10-03 14:50:00,114.56,114.65,114.54,114.65,58797.0,92.9159,92.9889,92.8997,92.9889,58797.0
2016-10-03 15:00:00,114.66,114.68,114.61,114.62,56340.0,92.997,93.0132,92.9564,92.9645,56340.0
2016-10-03 15:10:00,114.62,114.68,114.6,114.67,47495.0,92.9645,93.0132,92.9483,93.0051,47495.0
2016-10-03 15:20:00,114.67,114.69,114.62,114.66,71803.0,93.0051,93.0213,92.9645,92.997,71803.0
2016-10-03 15:30:00,114.66,114.7,114.61,114.67,89153.0,92.997,93.0294,92.9564,93.0051,89153.0
2016-10-03 15:40:00,114.68,114.85,114.67,114.71,114746.0,93.0132,93.1511,93.0051,93.0375,114746.0
2016-10-03 15:50:00,114.72,114.78,114.62,114.64,180301.0,93.0457,93.0943,92.9645,92.9808,180301.0
2016-10-04 09:30:00,114.99,115.5,114.73,115.48,167636.0,93.2646,93.6783,93.0538,93.6621,167636.0
2016-10-04 09:40:00,115.47,115.51,115.26,115.36,122003.0,93.654,93.6864,93.4836,93.5647,122003.0
2016-10-04 09:50:00,115.36,115.45,115.28,115.4,99372.0,93.5647,93.6377,93.4998,93.5972,99372.0
2016-10-04 10:00:00,115.41,115.41,114.9,114.99,99256.0,93.6053,93.6053,93.1916,93.2646,99256.0
2016-10-04 10:10:00,114.99,114.99,114.6,114.78,125544.0,93.2646,93.2646,92.9483,93.0943,125544.0
2016-10-04 10:20:00,114.77,114.82,114.68,114.79,85709.0,93.0862,93.1268,93.0132,93.1024,85709.0
2016-10-04 10:30:00,114.78,114.87,114.67,114.86,68776.0,93.0943,93.1673,93.0051,93.1592,68776.0
2016-10-04 10:40:00,114.87,115.05,114.83,114.89,85021.0,93.1673,93.3133,93.1349,93.1835,85021.0
2016-10-04 10:50:00,114.9,114.94,114.84,114.84,44532.0,93.1916,93.2241,93.143,93.143,44532.0
2016-10-04 11:00:00,114.85,114.86,114.46,114.5,77347.0,93.1511,93.1592,92.8348,92.8672,77347.0
2016-10-04 11:10:00,114.5,114.56,114.33,114.41,69608.0,92.8672,92.9159,92.7293,92.7942,69608.0
2016-10-04 11:20:00,114.41,114.64,114.38,114.47,92364.0,92.7942,92.9808,92.7699,92.8429,92364.0
2016-10-04 11:30:00,114.47,114.65,114.28,114.3,93141.0,92.8429,92.9889,92.6888,92.705,93141.0
2016-10-04 11:40:00,114.31,114.53,114.31,114.34,101905.0,92.7131,92.8915,92.7131,92.7374,101905.0
2016-10-04 11:50:00,114.34,114.35,113.93,113.98,121398.0,92.7374,92.7456,92.4049,92.4455,121398.0
2016-10-04 12:00:00,113.98,114.06,113.89,113.93,67979.0,92.4455,92.5103,92.3725,92.4049,67979.0
2016-10-04 12:10:00,113.93,114.05,113.83,113.96,103248.0,92.4049,92.5022,92.3238,92.4292,103248.0
2016-10-04 12:20:00,113.96,113.98,113.83,113.86,58014.0,92.4292,92.4455,92.3238,92.3481,58014.0
2016-10-04 12:30:00,113.86,113.98,113.82,113.92,79824.0,92.3481,92.4455,92.3157,92.3968,79824.0
2016-10-04 12:40:00,113.92,113.95,113.82,113.83,71894.0,92.3968,92.4211,92.3157,92.3238,71894.0
2016-10-04 12:50:00,113.83,113.87,113.76,113.78,67335.0,92.3238,92.3562,92.267,92.2832,67335.0
2016-10-04 13:00:00,113.78,113.81,113.65,113.67,95189.0,92.2832,92.3076,92.1778,92.194,95189.0
2016-10-04 13:10:00,113.67,113.78,113.65,113.75,61163.0,92.194,92.2832,92.1778,92.2589,61163.0
2016-10-04 13:20:00,113.75,113.78,113.45,113.6,74296.0,92.2589,92.2832,92.0156,92.1373,74296.0
2016-10-04 13:30:00,113.59,113.76,113.59,113.7,59573.0,92.1291,92.267,92.1291,92.2184,59573.0
2016-10-04 13:40:00,113.7,113.72,113.56,113.62,70472.0,92.2184,92.2346,92.1048,92.1535,70472.0
2016-10-04 13:50:00,113.63,113.63,113.5,113.54,37985.0,92.1616,92.1616,92.0561,92.0886,37985.0
2016-10-04 14:00:00,113.54,113.63,113.51,113.58,75757.0,92.0886,92.1616,92.0643,92.121,75757.0
2016-10-04 14:10:00,113.57,113.62,113.55,113.57,57885.0,92.1129,92.1535,92.0967,92.1129,57885.0
2016-10-04 14:20:00,113.58,113.6,113.42,113.52,55683.0,92.121,92.1373,91.9913,92.0724,55683.0
2016-10-04 14:30:00,113.52,113.62,113.5,113.61,57715.0,92.0724,92.1535,92.0561,92.1454,57715.0
2016-10-04 14:40:00,113.6,113.62,113.52,113.53,33560.0,92.1373,92.1535,92.0724,92.0805,33560.0
2016-10-04 14:50:00,113.53,113.61,113.48,113.51,58763.0,92.0805,92.1454,92.0399,92.0643,58763.0
2016-10-04 15:00:00,113.51,113.57,113.46,113.46,79263.0,92.0643,92.1129,92.0237,92.0237,79263.0
2016-10-04 15:10:00,113.48,113.52,113.46,113.5,83192.0,92.0399,92.0724,92.0237,92.0561,83192.0
2016-10-04 15:20:00,113.5,113.59,113.45,113.55,100579.0,92.0561,92.1291,92.0156,92.0967,100579.0
2016-10-04 15:30:00,113.55,113.68,113.55,113.67,117812.0,92.0967,92.2021,92.0967,92.194,117812.0
2016-10-04 15:40:00,113.67,113.74,113.59,113.62,133644.0,92.194,92.2508,92.1291,92.1535,133644.0
2016-10-04 15:50:00,113.61,113.63,113.46,113.51,368309.0,92.1454,92.1616,92.0237,92.0643,368309.0
2016-10-05 09:30:00,113.91,114.83,113.91,114.59,339400.0,92.3887,93.1349,92.3887,92.9402,339400.0
2016-10-05 09:40:00,114.59,114.76,114.54,114.61,148394.0,92.9402,93.0781,92.8997,92.9564,148394.0
2016-10-05 09:50:00,114.61,114.73,114.55,114.63,95369.0,92.9564,93.0538,92.9078,92.9727,95369.0
2016-10-05 10:00:00,114.64,114.73,114.55,114.59,118831.0,92.9808,93.0538,92.9078,92.9402,118831.0
2016-10-05 10:10:00,114.6,114.64,114.13,114.13,118911.0,92.9483,92.9808,92.5671,92.5671,118911.0
2016-10-05 10:20:00,114.14,114.27,114.12,114.21,60568.0,92.5752,92.6807,92.559,92.632,60568.0
2016-10-05 10:30:00,114.22,114.29,114.02,114.07,89643.0,92.6401,92.6969,92.4779,92.5185,89643.0
2016-10-05 10:40:00,114.06,114.14,113.78,113.79,87217.0,92.5103,92.5752,92.2832,92.2914,87217.0
2016-10-05 10:50:00,113.81,113.92,113.8,113.89,52707.0,92.3076,92.3968,92.2995,92.3725,52707.0
2016-10-05 11:00:00,113.88,113.94,113.79,113.79,66349.0,92.3644,92.413,92.2914,92.2914,66349.0
2016-10-05 11:10:00,113.81,113.82,113.67,113.69,62488.0,92.3076,92.3157,92.194,92.2103,62488.0
2016-10-05 11:20:00,113.69,113.75,113.65,113.67,73620.0,92.2103,92.2589,92.1778,92.194,73620.0
2016-10-05 11:30:00,113.67,113.69,113.52,113.56,53011.0,92.194,92.2103,92.0724,92.1048,53011.0
2016-10-05 11:40:00,113.56,113.7,113.54,113.7,134943.0,92.1048,92.2184,92.0886,92.2184,134943.0
2016-10-05 11:50:00,113.7,113.71,113.49,113.5,129853.0,92.2184,92.2265,92.048,92.0561,129853.0
2016-10-05 12:00:00,113.5,113.83,113.49,113.79,61683.0,92.0561,92.3238,92.048,92.2914,61683.0
2016-10-05 12:10:00,113.8,113.8,113.63,113.69,76128.0,92.2995,92.2995,92.1616,92.2103,76128.0
2016-10-05 12:20:00,113.69,113.74,113.66,113.72,69466.0,92.2103,92.2508,92.1859,92.2346,69466.0
2016-10-05 12:30:00,113.73,113.74,113.69,113.72,28011.0,92.2427,92.2508,92.2103,92.2346,28011.0
2016-10-05 12:40:00,113.74,113.79,113.71,113.79,35553.0,92.2508,92.2914,92.2265,92.2914,35553.0
2016-10-05 12:50:00,113.79,113.84,113.69,113.71,32269.0,92.2914,92.3319,92.2103,92.2265,32269.0
2016-10-05 13:00:00,113.72,113.8,113.72,113.75,30638.0,92.2346,92.2995,92.2346,92.2589,30638.0
2016-10-05 13:10:00,113.75,113.77,113.69,113.76,39011.0,92.2589,92.2751,92.2103,92.267,39011.0
2016-10-05 13:20:00,113.76,113.77,113.68,113.7,36936.0,92.267,92.2751,92.2021,92.2184,36936.0
2016-10-05 13:30:00,113.7,113.72,113.56,113.62,76477.0,92.2184,92.2346,92.1048,92.1535,76477.0
2016-10-05 13:40:00,113.63,113.7,113.57,113.63,33559.0,92.1616,92.2184,92.1129,92.1616,33559.0
2016-10-05 13:50:00,113.63,113.68,113.53,113.56,46821.0,92.1616,92.2021,92.0805,92.1048,46821.0
2016-10-05 14:00:00,113.57,113.6,113.44,113.5,72159.0,92.1129,92.1373,92.0075,92.0561,72159.0
2016-10-05 14:10:00,113.5,113.56,113.47,113.52,57448.0,92.0561,92.1048,92.0318,92.0724,57448.0
2016-10-05 14:20:00,113.52,113.56,113.51,113.54,27744.0,92.0724,92.1048,92.0643,92.0886,27744.0
2016-10-05 14:30:00,113.55,113.55,113.46,113.52,52395.0,92.0967,92.0967,92.0237,92.0724,52395.0
2016-10-05 14:40:00,113.52,113.55,113.49,113.55,35337.0,92.0724,92.0967,92.048,92.0967,35337.0
2016-10-05 14:50:00,113.55,113.6,113.5,113.6,35625.0,92.0967,92.1373,92.0561,92.1373,35625.0
2016-10-05 15:00:00,113.6,113.65,113.59,113.61,37711.0,92.1373,92.1778,92.1291,92.1454,37711.0
2016-10-05 15:10:00,113.62,113.66,113.52,113.57,47689.0,92.1535,92.1859,92.0724,92.1129,47689.0
2016-10-05 15:20:00,113.57,113.58,113.51,113.55,57831.0,92.1129,92.121,92.0643,92.0967,57831.0
2016-10-05 15:30:00,113.55,113.67,113.55,113.59,84560.0,92.0967,92.194,92.0967,92.1291,84560.0
2016-10-05 15:40:00,113.59,113.61,113.45,113.52,101857.0,92.1291,92.1454,92.0156,92.0724,101857.0
2016-10-05 15:50:00,113.52,113.56,113.39,113.39,246105.0,92.0724,92.1048,91.9669,91.9669,246105.0
2016-10-06 09:30:00,113.25,113.45,112.4,112.76,263211.0,91.8534,92.0156,91.164,91.456,263211.0
2016-10-06 09:40:00,112.77,113.08,112.77,112.96,101422.0,91.4641,91.7155,91.4641,91.6182,101422.0
2016-10-06 09:50:00,112.98,113.28,112.88,113.24,124539.0,91.6344,91.8777,91.5533,91.8453,124539.0
2016-10-06 10:00:00,113.23,113.59,113.2,113.25,115582.0,91.8372,92.1291,91.8128,91.8534,115582.0
2016-10-06 10:10:00,113.27,113.35,113.14,113.24,68592.0,91.8696,91.9345,91.7642,91.8453,68592.0
2016-10-06 10:20:00,113.25,113.28,113.19,113.24,52505.0,91.8534,91.8777,91.8047,91.8453,52505.0
2016-10-06 10:30:00,113.25,113.61,113.24,113.6,119982.0,91.8534,92.1454,91.8453,92.1373,119982.0
2016-10-06 10:40:00,113.61,113.76,113.49,113.75,134449.0,92.1454,92.267,92.048,92.2589,134449.0
2016-10-06 10:50:00,113.75,113.89,113.63,113.64,171070.0,92.2589,92.3725,92.1616,92.1697,171070.0
2016-10-06 11:00:00,113.64,113.64,113.37,113.44,66414.0,92.1697,92.1697,91.9507,92.0075,66414.0
2016-10-06 11:10:00,113.45,113.72,113.44,113.7,88067.0,92.0156,92.2346,92.0075,92.2184,88067.0
2016-10-06 11:20:00,113.7,113.88,113.63,113.87,81689.0,92.2184,92.3644,92.1616,92.3562,81689.0
2016-10-06 11:30:00,113.88,113.88,113.61,113.65,39033.0,92.3644,92.3644,92.1454,92.1778,39033.0
2016-10-06 11:40:00,113.65,114.01,113.64,113.9,58890.0,92.1778,92.4698,92.1697,92.3806,58890.0
2016-10-06 11:50:00,113.9,114.09,113.9,114.05,69047.0,92.3806,92.5347,92.3806,92.5022,69047.0
2016-10-06 12:00:00,114.05,114.11,113.94,114.07,68955.0,92.5022,92.5509,92.413,92.5185,68955.0
2016-10-06 12:10:00,114.08,114.12,114.01,114.03,42545.0,92.5266,92.559,92.4698,92.486,42545.0
2016-10-06 12:20:00,114.03,114.03,113.9,113.99,44254.0,92.486,92.486,92.3806,92.4536,44254.0
2016-10-06 12:30:00,113.98,114.04,113.87,113.89,47189.0,92.4455,92.4941,92.3562,92.3725,47189.0
2016-10-06 12:40:00,113.89,113.91,113.78,113.81,60644.0,92.3725,92.3887,92.2832,92.3076,60644.0
2016-10-06 12:50:00,113.82,113.94,113.79,113.94,34599.0,92.3157,92.413,92.2914,92.413,34599.0
2016-10-06 13:00:00,113.94,114.02,113.87,113.96,44565.0,92.413,92.4779,92.3562,92.4292,44565.0
2016-10-06 13:10:00,113.96,114.1,113.91,114.05,40440.0,92.4292,92.5428,92.3887,92.5022,40440.0
2016-10-06 13:20:00,114.05,114.11,113.98,114.1,34047.0,92.5022,92.5509,92.4455,92.5428,34047.0
2016-10-06 13:30:00,114.09,114.1,114.01,114.07,43776.0,92.5347,92.5428,92.4698,92.5185,43776.0
2016-10-06 13:40:00,114.09,114.09,114.01,114.05,44920.0,92.5347,92.5347,92.4698,92.5022,44920.0
2016-10-06 13:50:00,114.05,114.12,114.03,114.05,47388.0,92.5022,92.559,92.486,92.5022,47388.0
2016-10-06 14:00:00,114.05,114.14,114.05,114.07,49786.0,92.5022,92.5752,92.5022,92.5185,49786.0
2016-10-06 14:10:00,114.07,114.13,114.04,114.09,37020.0,92.5185,92.5671,92.4941,92.5347,37020.0
2016-10-06 14:20:00,114.09,114.18,114.07,114.13,48316.0,92.5347,92.6077,92.5185,92.5671,48316.0
2016-10-06 14:30:00,114.12,114.22,114.08,114.09,59908.0,92.559,92.6401,92.5266,92.5347,59908.0
2016-10-06 14:40:00,114.09,114.19,114.06,114.13,59473.0,92.5347,92.6158,92.5103,92.5671,59473.0
2016-10-06 14:50:00,114.14,114.14,114.07,114.14,61244.0,92.5752,92.5752,92.5185,92.5752,61244.0
2016-10-06 15:00:00,114.14,114.2,114.13,114.17,65080.0,92.5752,92.6239,92.5671,92.5996,65080.0
2016-10-06 15:10:00,114.16,114.18,114.09,114.1,69690.0,92.5915,92.6077,92.5347,92.5428,69690.0
2016-10-06 15:20:00,114.1,114.18,114.1,114.11,65795.0,92.5428,92.6077,92.5428,92.5509,65795.0
2016-10-06 15:30:00,114.1,114.15,114.06,114.15,78611.0,92.5428,92.5833,92.5103,92.5833,78611.0
2016-10-06 15:40:00,114.15,114.18,114.06,114.08,86986.0,92.5833,92.6077,92.5103,92.5266,86986.0
2016-10-06 15:50:00,114.08,114.08,113.9,113.92,286679.0,92.5266,92.5266,92.3806,92.3968,286679.0
2016-10-07 09:30:00,113.97,114.34,113.66,113.8,145421.0,92.4374,92.7374,92.1859,92.2995,145421.0
2016-10-07 09:40:00,113.83,113.86,113.4,113.44,114779.0,92.3238,92.3481,91.975,92.0075,114779.0
2016-10-07 09:50:00,113.44,113.68,113.4,113.57,80751.0,92.0075,92.2021,91.975,92.1129,80751.0
2016-10-07 10:00:00,113.58,113.76,113.56,113.69,79502.0,92.121,92.267,92.1048,92.2103,79502.0
2016-10-07 10:10:00,113.68,113.69,113.54,113.67,78210.0,92.2021,92.2103,92.0886,92.194,78210.0
2016-10-07 10:20:00,113.65,113.7,113.58,113.63,96295.0,92.1778,92.2184,92.121,92.1616,96295.0
2016-10-07 10:30:00,113.63,113.73,113.57,113.72,74439.0,92.1616,92.2427,92.1129,92.2346,74439.0
2016-10-07 10:40:00,113.73,113.75,113.59,113.64,46340.0,92.2427,92.2589,92.1291,92.1697,46340.0
2016-10-07 10:50:00,113.64,113.68,113.56,113.62,37252.0,92.1697,92.2021,92.1048,92.1535,37252.0
2016-10-07 11:00:00,113.63,113.72,113.56,113.7,58379.0,92.1616,92.2346,92.1048,92.2184,58379.0
2016-10-07 11:10:00,113.7,113.71,113.64,113.65,60139.0,92.2184,92.2265,92.1697,92.1778,60139.0
2016-10-07 11:20:00,113.65,113.72,113.63,113.67,61179.0,92.1778,92.2346,92.1616,92.194,61179.0
2016-10-07 11:30:00,113.66,113.68,113.49,113.53,77994.0,92.1859,92.2021,92.048,92.0805,77994.0
2016-10-07 11:40:00,113.53,113.57,113.24,113.28,59737.0,92.0805,92.1129,91.8453,91.8777,59737.0
2016-10-07 11:50:00,113.3,113.39,113.22,113.35,61882.0,91.8939,91.9669,91.829,91.9345,61882.0
2016-10-07 12:00:00,113.35,113.54,113.31,113.44,52831.0,91.9345,92.0886,91.902,92.0075,52831.0
2016-10-07 12:10:00,113.45,113.51,113.34,113.37,62495.0,92.0156,92.0643,91.9264,91.9507,62495.0
2016-10-07 12:20:00,113.36,113.44,113.3,113.42,66342.0,91.9426,92.0075,91.8939,91.9913,66342.0
2016-10-07 12:30:00,113.42,113.42,113.3,113.31,47819.0,91.9913,91.9913,91.8939,91.902,47819.0
2016-10-07 12:40:00,113.31,113.4,113.24,113.35,52520.0,91.902,91.975,91.8453,91.9345,52520.0
2016-10-07 12:50:00,113.35,113.39,113.27,113.37,41302.0,91.9345,91.9669,91.8696,91.9507,41302.0
2016-10-07 13:00:00,113.38,113.4,113.25,113.39,49145.0,91.9588,91.975,91.8534,91.9669,49145.0
2016-10-07 13:10:00,113.4,113.41,113.25,113.27,63004.0,91.975,91.9832,91.8534,91.8696,63004.0
2016-10-07 13:20:00,113.28,113.49,113.26,113.45,87080.0,91.8777,92.048,91.8615,92.0156,87080.0
2016-10-07 13:30:00,113.47,113.68,113.45,113.65,73793.0,92.0318,92.2021,92.0156,92.1778,73793.0
2016-10-07 13:40:00,113.65,113.69,113.57,113.59,72404.0,92.1778,92.2103,92.1129,92.1291,72404.0
2016-10-07 13:50:00,113.6,113.61,113.56,113.58,57062.0,92.1373,92.1454,92.1048,92.121,57062.0
2016-10-07 14:00:00,113.59,113.69,113.57,113.61,61619.0,92.1291,92.2103,92.1129,92.1454,61619.0
2016-10-07 14:10:00,113.62,113.69,113.54,113.58,137230.0,92.1535,92.2103,92.0886,92.121,137230.0
2016-10-07 14:20:00,113.58,113.67,113.57,113.6,101661.0,92.121,92.194,92.1129,92.1373,101661.0
2016-10-07 14:30:00,113.6,113.75,113.59,113.67,148014.0,92.1373,92.2589,92.1291,92.194,148014.0
2016-10-07 14:40:00,113.67,113.71,113.6,113.7,161035.0,92.194,92.2265,92.1373,92.2184,161035.0
2016-10-07 14:50:00,113.7,113.81,113.69,113.73,76419.0,92.2184,92.3076,92.2103,92.2427,76419.0
2016-10-07 15:00:00,113.73,113.77,113.64,113.66,73477.0,92.2427,92.2751,92.1697,92.1859,73477.0
2016-10-07 15:10:00,113.66,113.73,113.64,113.66,69750.0,92.1859,92.2427,92.1697,92.1859,69750.0
2016-10-07 15:20:00,113.67,113.72,113.66,113.69,64282.0,92.194,92.2346,92.1859,92.2103,64282.0
2016-10-07 15:30:00,113.7,113.71,113.59,113.59,150205.0,92.2184,92.2265,92.1291,92.1291,150205.0
2016-10-07 15:40:00,113.59,113.61,113.52,113.55,184619.0,92.1291,92.1454,92.0724,92.0967,184619.0
2016-10-07 15:50:00,113.55,113.61,113.44,113.45,304824.0,92.0967,92.1454,92.0075,92.0156,304824.0
2016-10-10 09:30:00,114.21,114.62,114.16,114.58,195229.0,92.632,92.9645,92.5915,92.9321,195229.0
2016-10-10 09:40:00,114.6,114.85,114.57,114.78,129741.0,92.9483,93.1511,92.924,93.0943,129741.0
2016-10-10 09:50:00,114.8,114.81,114.49,114.5,79212.0,93.1105,93.1186,92.8591,92.8672,79212.0
2016-10-10 10:00:00,114.51,114.52,114.3,114.36,77038.0,92.8753,92.8834,92.705,92.7537,77038.0
2016-10-10 10:10:00,114.37,114.61,114.34,114.59,78569.0,92.7618,92.9564,92.7374,92.9402,78569.0
2016-10-10 10:20:00,114.58,114.73,114.54,114.73,77905.0,92.9321,93.0538,92.8997,93.0538,77905.0
2016-10-10 10:30:00,114.73,114.78,114.59,114.61,60497.0,93.0538,93.0943,92.9402,92.9564,60497.0
2016-10-10 10:40:00,114.61,114.61,114.45,114.48,45267.0,92.9564,92.9564,92.8267,92.851,45267.0
2016-10-10 10:50:00,114.47,114.63,114.47,114.58,44200.0,92.8429,92.9727,92.8429,92.9321,44200.0
2016-10-10 11:00:00,114.56,114.68,114.53,114.66,35716.0,92.9159,93.0132,92.8915,92.997,35716.0
2016-10-10 11:10:00,114.66,114.77,114.63,114.73,43431.0,92.997,93.0862,92.9727,93.0538,43431.0
2016-10-10 11:20:00,114.73,114.74,114.54,114.63,57591.0,93.0538,93.0619,92.8997,92.9727,57591.0
2016-10-10 11:30:00,114.63,114.67,114.56,114.67,40090.0,92.9727,93.0051,92.9159,93.0051,40090.0
2016-10-10 11:40:00,114.67,114.71,114.62,114.66,46125.0,93.0051,93.0375,92.9645,92.997,46125.0
2016-10-10 11:50:00,114.65,114.66,114.56,114.6,49133.0,92.9889,92.997,92.9159,92.9483,49133.0
2016-10-10 12:00:00,114.6,114.61,114.5,114.5,43484.0,92.9483,92.9564,92.8672,92.8672,43484.0
2016-10-10 12:10:00,114.5,114.54,114.46,114.47,53972.0,92.8672,92.8997,92.8348,92.8429,53972.0
2016-10-10 12:20:00,114.47,114.59,114.46,114.53,54078.0,92.8429,92.9402,92.8348,92.8915,54078.0
2016-10-10 12:30:00,114.54,114.55,114.44,114.52,62365.0,92.8997,92.9078,92.8186,92.8834,62365.0
2016-10-10 12:40:00,114.52,114.6,114.46,114.6,62705.0,92.8834,92.9483,92.8348,92.9483,62705.0
2016-10-10 12:50:00,114.6,114.65,114.59,114.63,49556.0,92.9483,92.9889,92.9402,92.9727,49556.0
2016-10-10 13:00:00,114.62,114.73,114.62,114.72,90747.0,92.9645,93.0538,92.9645,93.0457,90747.0
2016-10-10 13:10:00,114.71,114.74,114.6,114.61,32948.0,93.0375,93.0619,92.9483,92.9564,32948.0
2016-10-10 13:20:00,114.61,114.72,114.61,114.69,26657.0,92.9564,93.0457,92.9564,93.0213,26657.0
2016-10-10 13:30:00,114.7,114.75,114.69,114.7,30914.0,93.0294,93.07,93.0213,93.0294,30914.0
2016-10-10 13:40:00,114.7,114.74,114.67,114.73,28418.0,93.0294,93.0619,93.0051,93.0538,28418.0
2016-10-10 13:50:00,114.73,114.83,114.73,114.79,56437.0,93.0538,93.1349,93.0538,93.1024,56437.0
2016-10-10 14:00:00,114.79,114.88,114.77,114.86,55839.0,93.1024,93.1754,93.0862,93.1592,55839.0
2016-10-10 14:10:00,114.86,114.88,114.8,114.83,42594.0,93.1592,93.1754,93.1105,93.1349,42594.0
2016-10-10 14:20:00,114.83,114.88,114.8,114.88,41804.0,93.1349,93.1754,93.1105,93.1754,41804.0
2016-10-10 14:30:00,114.88,114.94,114.86,114.91,49533.0,93.1754,93.2241,93.1592,93.1998,49533.0
2016-10-10 14:40:00,114.9,114.96,114.9,114.94,50833.0,93.1916,93.2403,93.1916,93.2241,50833.0
2016-10-10 14:50:00,114.94,114.98,114.91,114.93,67764.0,93.2241,93.2565,93.1998,93.216,67764.0
2016-10-10 15:00:00,114.93,114.98,114.92,114.96,68361.0,93.216,93.2565,93.2079,93.2403,68361.0
2016-10-10 15:10:00,114.96,114.99,114.94,114.98,49330.0,93.2403,93.2646,93.2241,93.2565,49330.0
2016-10-10 15:20:00,114.98,114.99,114.94,114.96,60873.0,93.2565,93.2646,93.2241,93.2403,60873.0
2016-10-10 15:30:00,114.97,114.97,114.93,114.93,89263.0,93.2484,93.2484,93.216,93.216,89263.0
2016-10-10 15:40:00,114.93,114.96,114.83,114.83,136082.0,93.216,93.2403,93.1349,93.1349,136082.0
2016-10-10 15:50:00,114.83,114.83,114.66,114.71,274209.0,93.1349,93.1349,92.997,93.0375,274209.0
2016-10-11 09:30:00,114.65,115.22,114.59,115.12,264362.0,92.9889,93.4512,92.9402,93.3701,264362.0
2016-10-11 09:40:00,115.15,115.23,114.81,114.84,130694.0,93.3944,93.4593,93.1186,93.143,130694.0
2016-10-11 09:50:00,114.84,114.87,114.4,114.42,183515.0,93.143,93.1673,92.7861,92.8023,183515.0
2016-10-11 10:00:00,114.43,114.47,114.24,114.37,115348.0,92.8104,92.8429,92.6563,92.7618,115348.0
2016-10-11 10:10:00,114.37,114.4,114.13,114.15,117623.0,92.7618,92.7861,92.5671,92.5833,117623.0
2016-10-11 10:20:00,114.15,114.19,113.95,114.04,140678.0,92.5833,92.6158,92.4211,92.4941,140678.0
2016-10-11 10:30:00,114.04,114.23,114.04,114.14,72426.0,92.4941,92.6482,92.4941,92.5752,72426.0
2016-10-11 10:40:00,114.14,114.19,114.0,114.01,59550.0,92.5752,92.6158,92.4617,92.4698,59550.0
2016-10-11 10:50:00,114.01,114.15,113.95,114.0,67055.0,92.4698,92.5833,92.4211,92.4617,67055.0
2016-10-11 11:00:00,114.0,114.01,113.75,113.78,86896.0,92.4617,92.4698,92.2589,92.2832,86896.0
2016-10-11 11:10:00,113.78,113.79,113.56,113.69,105501.0,92.2832,92.2914,92.1048,92.2103,105501.0
2016-10-11 11:20:00,113.69,114.0,113.69,113.81,55611.0,92.2103,92.4617,92.2103,92.3076,55611.0
2016-10-11 11:30:00,113.81,114.01,113.79,113.96,54206.0,92.3076,92.4698,92.2914,92.4292,54206.0
2016-10-11 11:40:00,113.96,113.97,113.78,113.81,48822.0,92.4292,92.4374,92.2832,92.3076,48822.0
2016-10-11 11:50:00,113.81,113.91,113.76,113.9,53944.0,92.3076,92.3887,92.267,92.3806,53944.0
2016-10-11 12:00:00,113.9,113.98,113.89,113.97,44498.0,92.3806,92.4455,92.3725,92.4374,44498.0
2016-10-11 12:10:00,113.98,114.13,113.95,114.11,53952.0,92.4455,92.5671,92.4211,92.5509,53952.0
2016-10-11 12:20:00,114.12,114.26,114.1,114.16,41620.0,92.559,92.6726,92.5428,92.5915,41620.0
2016-10-11 12:30:00,114.15,114.15,114.01,114.13,37146.0,92.5833,92.5833,92.4698,92.5671,37146.0
2016-10-11 12:40:00,114.13,114.3,114.12,114.24,39252.0,92.5671,92.705,92.559,92.6563,39252.0
2016-10-11 12:50:00,114.23,114.26,114.15,114.23,38434.0,92.6482,92.6726,92.5833,92.6482,38434.0
2016-10-11 13:00:00,114.21,114.21,114.1,114.16,51097.0,92.632,92.632,92.5428,92.5915,51097.0
2016-10-11 13:10:00,114.16,114.17,113.95,114.02,67899.0,92.5915,92.5996,92.4211,92.4779,67899.0
2016-10-11 13:20:00,114.03,114.17,114.02,114.09,38388.0,92.486,92.5996,92.4779,92.5347,38388.0
2016-10-11 13:30:00,114.09,114.12,114.0,114.04,43152.0,92.5347,92.559,92.4617,92.4941,43152.0
2016-10-11 13:40:00,114.04,114.07,113.91,113.95,41625.0,92.4941,92.5185,92.3887,92.4211,41625.0
2016-10-11 13:50:00,113.96,114.0,113.8,113.83,45132.0,92.4292,92.4617,92.2995,92.3238,45132.0
2016-10-11 14:00:00,113.83,113.85,113.65,113.73,103688.0,92.3238,92.34,92.1778,92.2427,103688.0
2016-10-11 14:10:00,113.73,113.85,113.64,113.68,67199.0,92.2427,92.34,92.1697,92.2021,67199.0
2016-10-11 14:20:00,113.69,113.8,113.62,113.77,51417.0,92.2103,92.2995,92.1535,92.2751,51417.0
2016-10-11 14:30:00,113.77,113.83,113.72,113.79,56089.0,92.2751,92.3238,92.2346,92.2914,56089.0
2016-10-11 14:40:00,113.79,113.92,113.75,113.9,48269.0,92.2914,92.3968,92.2589,92.3806,48269.0
2016-10-11 14:50:00,113.89,113.91,113.76,113.8,55013.0,92.3725,92.3887,92.267,92.2995,55013.0
2016-10-11 15:00:00,113.8,113.85,113.68,113.75,58324.0,92.2995,92.34,92.2021,92.2589,58324.0
2016-10-11 15:10:00,113.75,113.86,113.73,113.85,67864.0,92.2589,92.3481,92.2427,92.34,67864.0
2016-10-11 15:20:00,113.86,113.97,113.79,113.81,63749.0,92.3481,92.4374,92.2914,92.3076,63749.0
2016-10-11 15:30:00,113.81,113.84,113.74,113.79,107096.0,92.3076,92.3319,92.2508,92.2914,107096.0
2016-10-11 15:40:00,113.8,113.87,113.71,113.81,152364.0,92.2995,92.3562,92.2265,92.3076,152364.0
2016-10-11 15:50:00,113.8,113.82,113.6,113.7,239577.0,92.2995,92.3157,92.1373,92.2184,239577.0
2016-10-12 09:30:00,113.6,114.0,113.54,113.94,84711.0,92.1373,92.4617,92.0886,92.413,84711.0
2016-10-12 09:40:00,113.88,113.95,113.67,113.85,72952.0,92.3644,92.4211,92.194,92.34,72952.0
2016-10-12 09:50:00,113.87,114.17,113.83,114.05,174230.0,92.3562,92.5996,92.3238,92.5022,174230.0
2016-10-12 10:00:00,114.08,114.24,114.01,114.14,68277.0,92.5266,92.6563,92.4698,92.5752,68277.0
2016-10-12 10:10:00,114.15,114.18,113.96,114.09,87807.0,92.5833,92.6077,92.4292,92.5347,87807.0
2016-10-12 10:20:00,114.08,114.44,114.04,114.37,100305.0,92.5266,92.8186,92.4941,92.7618,100305.0
2016-10-12 10:30:00,114.39,114.4,114.3,114.37,50339.0,92.778,92.7861,92.705,92.7618,50339.0
2016-10-12 10:40:00,114.37,114.43,114.32,114.35,53254.0,92.7618,92.8104,92.7212,92.7456,53254.0
2016-10-12 10:50:00,114.36,114.4,114.28,114.34,83290.0,92.7537,92.7861,92.6888,92.7374,83290.0
2016-10-12 11:00:00,114.36,114.65,114.32,114.5,70748.0,92.7537,92.9889,92.7212,92.8672,70748.0
2016-10-12 11:10:00,114.52,114.58,114.4,114.52,84963.0,92.8834,92.9321,92.7861,92.8834,84963.0
2016-10-12 11:20:00,114.52,114.53,114.34,114.34,65191.0,92.8834,92.8915,92.7374,92.7374,65191.0
2016-10-12 11:30:00,114.35,114.51,114.32,114.41,64532.0,92.7456,92.8753,92.7212,92.7942,64532.0
2016-10-12 11:40:00,114.41,114.41,114.3,114.33,74814.0,92.7942,92.7942,92.705,92.7293,74814.0
2016-10-12 11:50:00,114.34,114.55,114.33,114.53,54737.0,92.7374,92.9078,92.7293,92.8915,54737.0
2016-10-12 12:00:00,114.53,114.71,114.47,114.71,52485.0,92.8915,93.0375,92.8429,93.0375,52485.0
2016-10-12 12:10:00,114.71,114.77,114.63,114.66,30515.0,93.0375,93.0862,92.9727,92.997,30515.0
2016-10-12 12:20:00,114.65,114.74,114.64,114.67,26505.0,92.9889,93.0619,92.9808,93.0051,26505.0
2016-10-12 12:30:00,114.67,114.79,114.64,114.74,24729.0,93.0051,93.1024,92.9808,93.0619,24729.0
2016-10-12 12:40:00,114.75,114.85,114.75,114.83,33906.0,93.07,93.1511,93.07,93.1349,33906.0
2016-10-12 12:50:00,114.84,114.88,114.78,114.82,29033.0,93.143,93.1754,93.0943,93.1268,29033.0
2016-10-12 13:00:00,114.83,114.9,114.82,114.87,32497.0,93.1349,93.1916,93.1268,93.1673,32497.0
2016-10-12 13:10:00,114.86,114.87,114.77,114.8,27400.0,93.1592,93.1673,93.0862,93.1105,27400.0
2016-10-12 13:20:00,114.8,114.83,114.75,114.8,26972.0,93.1105,93.1349,93.07,93.1105,26972.0
2016-10-12 13:30:00,114.81,114.85,114.74,114.78,23884.0,93.1186,93.1511,93.0619,93.0943,23884.0
2016-10-12 13:40:00,114.78,114.83,114.76,114.81,44354.0,93.0943,93.1349,93.0781,93.1186,44354.0
2016-10-12 13:50:00,114.82,114.92,114.81,114.92,41440.0,93.1268,93.2079,93.1186,93.2079,41440.0
2016-10-12 14:00:00,114.91,115.03,114.86,115.01,145979.0,93.1998,93.2971,93.1592,93.2809,145979.0
2016-10-12 14:10:00,115.01,115.23,115.01,115.12,89172.0,93.2809,93.4593,93.2809,93.3701,89172.0
2016-10-12 14:20:00,115.13,115.14,114.9,114.98,70414.0,93.3782,93.3863,93.1916,93.2565,70414.0
2016-10-12 14:30:00,114.98,115.11,114.97,115.11,89116.0,93.2565,93.362,93.2484,93.362,89116.0
2016-10-12 14:40:00,115.1,115.14,115.05,115.13,73933.0,93.3539,93.3863,93.3133,93.3782,73933.0
2016-10-12 14:50:00,115.13,115.2,115.06,115.06,61415.0,93.3782,93.435,93.3214,93.3214,61415.0
2016-10-12 15:00:00,115.06,115.17,115.0,115.11,81456.0,93.3214,93.4106,93.2727,93.362,81456.0
2016-10-12 15:10:00,115.12,115.16,114.93,114.94,88701.0,93.3701,93.4025,93.216,93.2241,88701.0
2016-10-12 15:20:00,114.94,114.97,114.89,114.91,68081.0,93.2241,93.2484,93.1835,93.1998,68081.0
2016-10-12 15:30:00,114.91,114.91,114.78,114.87,151552.0,93.1998,93.1998,93.0943,93.1673,151552.0
2016-10-12 15:40:00,114.88,114.91,114.76,114.78,135062.0,93.1754,93.1998,93.0781,93.0943,135062.0
2016-10-12 15:50:00,114.77,114.93,114.68,114.73,221786.0,93.0862,93.216,93.0132,93.0538,221786.0
2016-10-13 09:30:00,114.14,114.6,114.07,114.43,241963.0,92.5752,92.9483,92.5185,92.8104,241963.0
2016-10-13 09:40:00,114.43,114.5,114.21,114.33,138304.0,92.8104,92.8672,92.632,92.7293,138304.0
2016-10-13 09:50:00,114.32,114.39,114.21,114.36,141794.0,92.7212,92.778,92.632,92.7537,141794.0
2016-10-13 10:00:00,114.36,114.62,114.34,114.38,131772.0,92.7537,92.9645,92.7374,92.7699,131772.0
2016-10-13 10:10:00,114.37,114.7,114.36,114.67,61440.0,92.7618,93.0294,92.7537,93.0051,61440.0
2016-10-13 10:20:00,114.68,114.74,114.57,114.59,77462.0,93.0132,93.0619,92.924,92.9402,77462.0
2016-10-13 10:30:00,114.59,114.82,114.56,114.65,65612.0,92.9402,93.1268,92.9159,92.9889,65612.0
2016-10-13 10:40:00,114.64,114.75,114.46,114.46,82850.0,92.9808,93.07,92.8348,92.8348,82850.0
2016-10-13 10:50:00,114.47,114.56,114.43,114.5,49997.0,92.8429,92.9159,92.8104,92.8672,49997.0
2016-10-13 11:00:00,114.5,114.68,114.44,114.63,75723.0,92.8672,93.0132,92.8186,92.9727,75723.0
2016-10-13 11:10:00,114.62,114.62,114.44,114.54,58671.0,92.9645,92.9645,92.8186,92.8997,58671.0
2016-10-13 11:20:00,114.55,114.63,114.47,114.63,56826.0,92.9078,92.9727,92.8429,92.9727,56826.0
2016-10-13 11:30:00,114.65,114.75,114.61,114.68,60303.0,92.9889,93.07,92.9564,93.0132,60303.0
2016-10-13 11:40:00,114.68,114.84,114.64,114.82,75229.0,93.0132,93.143,92.9808,93.1268,75229.0
2016-10-13 11:50:00,114.82,114.94,114.8,114.92,43437.0,93.1268,93.2241,93.1105,93.2079,43437.0
2016-10-13 12:00:00,114.92,115.11,114.88,115.04,75473.0,93.2079,93.362,93.1754,93.3052,75473.0
2016-10-13 12:10:00,115.05,115.37,115.04,115.23,131485.0,93.3133,93.5728,93.3052,93.4593,131485.0
2016-10-13 12:20:00,115.22,115.34,115.19,115.32,66157.0,93.4512,93.5485,93.4269,93.5323,66157.0
2016-10-13 12:30:00,115.32,115.49,115.23,115.47,114413.0,93.5323,93.6702,93.4593,93.654,114413.0
2016-10-13 12:40:00,115.46,115.5,115.34,115.41,45777.0,93.6458,93.6783,93.5485,93.6053,45777.0
2016-10-13 12:50:00,115.42,115.42,115.32,115.35,77718.0,93.6134,93.6134,93.5323,93.5566,77718.0
2016-10-13 13:00:00,115.35,115.46,115.34,115.41,46016.0,93.5566,93.6458,93.5485,93.6053,46016.0
2016-10-13 13:10:00,115.41,115.47,115.34,115.36,101542.0,93.6053,93.654,93.5485,93.5647,101542.0
2016-10-13 13:20:00,115.36,115.49,115.36,115.47,63910.0,93.5647,93.6702,93.5647,93.654,63910.0
2016-10-13 13:30:00,115.46,115.53,115.39,115.41,106688.0,93.6458,93.7026,93.5891,93.6053,106688.0
2016-10-13 13:40:00,115.4,115.51,115.39,115.44,32507.0,93.5972,93.6864,93.5891,93.6296,32507.0
2016-10-13 13:50:00,115.43,115.62,115.42,115.53,72162.0,93.6215,93.7756,93.6134,93.7026,72162.0
2016-10-13 14:00:00,115.53,115.62,115.49,115.52,71736.0,93.7026,93.7756,93.6702,93.6945,71736.0
2016-10-13 14:10:00,115.51,115.6,115.48,115.53,62747.0,93.6864,93.7594,93.6621,93.7026,62747.0
2016-10-13 14:20:00,115.54,115.7,115.53,115.62,107285.0,93.7107,93.8405,93.7026,93.7756,107285.0
2016-10-13 14:30:00,115.62,115.71,115.54,115.61,66472.0,93.7756,93.8486,93.7107,93.7675,66472.0
2016-10-13 14:40:00,115.61,115.73,115.6,115.64,73233.0,93.7675,93.8648,93.7594,93.7918,73233.0
2016-10-13 14:50:00,115.65,115.74,115.64,115.68,86962.0,93.7999,93.8729,93.7918,93.8243,86962.0
2016-10-13 15:00:00,115.68,115.69,115.64,115.69,101203.0,93.8243,93.8324,93.7918,93.8324,101203.0
2016-10-13 15:10:00,115.7,115.71,115.56,115.58,156861.0,93.8405,93.8486,93.7269,93.7432,156861.0
2016-10-13 15:20:00,115.58,115.7,115.57,115.66,83176.0,93.7432,93.8405,93.7351,93.8081,83176.0
2016-10-13 15:30:00,115.67,115.69,115.57,115.66,126628.0,93.8162,93.8324,93.7351,93.8081,126628.0
2016-10-13 15:40:00,115.65,115.67,115.52,115.53,118913.0,93.7999,93.8162,93.6945,93.7026,118913.0
2016-10-13 15:50:00,115.55,115.55,115.35,115.43,256417.0,93.7188,93.7188,93.5566,93.6215,256417.0
2016-10-14 09:30:00,114.9,114.96,114.18,114.18,402961.0,93.1916,93.2403,92.6077,92.6077,402961.0
2016-10-14 09:40:00,114.19,114.71,114.08,114.66,196416.0,92.6158,93.0375,92.5266,92.997,196416.0
2016-10-14 09:50:00,114.66,114.78,114.46,114.69,231351.0,92.997,93.0943,92.8348,93.0213,231351.0
2016-10-14 10:00:00,114.67,114.75,114.5,114.54,97544.0,93.0051,93.07,92.8672,92.8997,97544.0
2016-10-14 10:10:00,114.53,114.71,114.51,114.67,128410.0,92.8915,93.0375,92.8753,93.0051,128410.0
2016-10-14 10:20:00,114.67,114.73,114.54,114.71,124452.0,93.0051,93.0538,92.8997,93.0375,124452.0
2016-10-14 10:30:00,114.72,114.96,114.72,114.96,125119.0,93.0457,93.2403,93.0457,93.2403,125119.0
2016-10-14 10:40:00,114.95,115.11,114.95,115.01,101776.0,93.2322,93.362,93.2322,93.2809,101776.0
2016-10-14 10:50:00,115.01,115.06,114.89,114.93,72805.0,93.2809,93.3214,93.1835,93.216,72805.0
2016-10-14 11:00:00,114.93,114.94,114.6,114.61,106717.0,93.216,93.2241,92.9483,92.9564,106717.0
2016-10-14 11:10:00,114.6,114.68,114.54,114.68,79892.0,92.9483,93.0132,92.8997,93.0132,79892.0
2016-10-14 11:20:00,114.68,114.84,114.63,114.74,87030.0,93.0132,93.143,92.9727,93.0619,87030.0
2016-10-14 11:30:00,114.72,114.73,114.56,114.64,71729.0,93.0457,93.0538,92.9159,92.9808,71729.0
2016-10-14 11:40:00,114.63,114.85,114.61,114.71,87932.0,92.9727,93.1511,92.9564,93.0375,87932.0
2016-10-14 11:50:00,114.72,114.86,114.71,114.84,56552.0,93.0457,93.1592,93.0375,93.143,56552.0
2016-10-14 12:00:00,114.83,114.87,114.79,114.82,52101.0,93.1349,93.1673,93.1024,93.1268,52101.0
2016-10-14 12:10:00,114.81,114.82,114.69,114.77,43286.0,93.1186,93.1268,93.0213,93.0862,43286.0
2016-10-14 12:20:00,114.77,114.81,114.7,114.75,82217.0,93.0862,93.1186,93.0294,93.07,82217.0
2016-10-14 12:30:00,114.75,114.8,114.69,114.79,69609.0,93.07,93.1105,93.0213,93.1024,69609.0
2016-10-14 12:40:00,114.78,114.79,114.7,114.71,40353.0,93.0943,93.1024,93.0294,93.0375,40353.0
2016-10-14 12:50:00,114.71,114.81,114.67,114.76,134869.0,93.0375,93.1186,93.0051,93.0781,134869.0
2016-10-14 13:00:00,114.76,114.76,114.64,114.75,41590.0,93.0781,93.0781,92.9808,93.07,41590.0
2016-10-14 13:10:00,114.76,114.8,114.72,114.72,37076.0,93.0781,93.1105,93.0457,93.0457,37076.0
2016-10-14 13:20:00,114.73,114.81,114.72,114.76,54259.0,93.0538,93.1186,93.0457,93.0781,54259.0
2016-10-14 13:30:00,114.75,114.8,114.66,114.73,89860.0,93.07,93.1105,92.997,93.0538,89860.0
2016-10-14 13:40:00,114.73,114.75,114.61,114.69,62293.0,93.0538,93.07,92.9564,93.0213,62293.0
2016-10-14 13:50:00,114.67,114.67,114.56,114.59,65375.0,93.0051,93.0051,92.9159,92.9402,65375.0
2016-10-14 14:00:00,114.59,114.6,114.47,114.48,171341.0,92.9402,92.9483,92.8429,92.851,171341.0
2016-10-14 14:10:00,114.49,114.52,114.43,114.43,253267.0,92.8591,92.8834,92.8104,92.8104,253267.0
2016-10-14 14:20:00,114.44,114.51,114.4,114.46,136316.0,92.8186,92.8753,92.7861,92.8348,136316.0
2016-10-14 14:30:00,114.47,114.48,114.36,114.39,175209.0,92.8429,92.851,92.7537,92.778,175209.0
2016-10-14 14:40:00,114.4,114.43,114.22,114.27,61426.0,92.7861,92.8104,92.6401,92.6807,61426.0
2016-10-14 14:50:00,114.27,114.33,114.17,114.18,72172.0,92.6807,92.7293,92.5996,92.6077,72172.0
2016-10-14 15:00:00,114.18,114.24,114.1,114.24,100727.0,92.6077,92.6563,92.5428,92.6563,100727.0
2016-10-14 15:10:00,114.24,114.27,114.11,114.13,74667.0,92.6563,92.6807,92.5509,92.5671,74667.0
2016-10-14 15:20:00,114.12,114.21,114.12,114.17,89993.0,92.559,92.632,92.559,92.5996,89993.0
2016-10-14 15:30:00,114.17,114.31,114.15,114.28,153236.0,92.5996,92.7131,92.5833,92.6888,153236.0
2016-10-14 15:40:00,114.29,114.35,114.22,114.3,161121.0,92.6969,92.7456,92.6401,92.705,161121.0
2016-10-14 15:50:00,114.3,114.34,114.07,114.09,269590.0,92.705,92.7374,92.5185,92.5347,269590.0
2016-10-17 09:30:00,113.91,114.4,113.4,113.49,184352.0,92.3887,92.7861,91.975,92.048,184352.0
2016-10-17 09:40:00,113.49,113.59,113.38,113.45,135126.0,92.048,92.1291,91.9588,92.0156,135126.0
2016-10-17 09:50:00,113.46,113.5,113.28,113.32,196867.0,92.0237,92.0561,91.8777,91.9102,196867.0
2016-10-17 10:00:00,113.33,113.52,113.29,113.38,94220.0,91.9183,92.0724,91.8858,91.9588,94220.0
2016-10-17 10:10:00,113.37,113.49,113.37,113.44,82905.0,91.9507,92.048,91.9507,92.0075,82905.0
2016-10-17 10:20:00,113.45,113.47,113.24,113.27,133944.0,92.0156,92.0318,91.8453,91.8696,133944.0
2016-10-17 10:30:00,113.27,113.31,113.08,113.09,138527.0,91.8696,91.902,91.7155,91.7236,138527.0
2016-10-17 10:40:00,113.09,113.11,112.94,113.04,172088.0,91.7236,91.7398,91.602,91.6831,172088.0
2016-10-17 10:50:00,113.05,113.05,112.93,112.99,86812.0,91.6912,91.6912,91.5938,91.6425,86812.0
2016-10-17 11:00:00,113.0,113.12,112.98,113.08,98676.0,91.6506,91.7479,91.6344,91.7155,98676.0
2016-10-17 11:10:00,113.08,113.25,113.01,113.23,70059.0,91.7155,91.8534,91.6587,91.8372,70059.0
2016-10-17 11:20:00,113.23,113.25,112.95,113.0,82539.0,91.8372,91.8534,91.6101,91.6506,82539.0
2016-10-17 11:30:00,113.0,113.04,112.97,113.01,128611.0,91.6506,91.6831,91.6263,91.6587,128611.0
2016-10-17 11:40:00,113.02,113.07,112.96,112.97,73929.0,91.6668,91.7074,91.6182,91.6263,73929.0
2016-10-17 11:50:00,112.97,113.02,112.93,112.97,48681.0,91.6263,91.6668,91.5938,91.6263,48681.0
2016-10-17 12:00:00,112.97,113.0,112.93,112.97,37516.0,91.6263,91.6506,91.5938,91.6263,37516.0
2016-10-17 12:10:00,112.98,113.01,112.91,112.94,68077.0,91.6344,91.6587,91.5776,91.602,68077.0
2016-10-17 12:20:00,112.93,112.96,112.77,112.77,112168.0,91.5938,91.6182,91.4641,91.4641,112168.0
2016-10-17 12:30:00,112.78,112.87,112.73,112.78,84175.0,91.4722,91.5452,91.4316,91.4722,84175.0
2016-10-17 12:40:00,112.77,112.84,112.7,112.81,58826.0,91.4641,91.5208,91.4073,91.4965,58826.0
2016-10-17 12:50:00,112.81,112.84,112.7,112.75,45540.0,91.4965,91.5208,91.4073,91.4478,45540.0
2016-10-17 13:00:00,112.75,112.78,112.66,112.73,62964.0,91.4478,91.4722,91.3749,91.4316,62964.0
2016-10-17 13:10:00,112.75,112.77,112.63,112.69,74480.0,91.4478,91.4641,91.3505,91.3992,74480.0
2016-10-17 13:20:00,112.69,112.73,112.59,112.62,76853.0,91.3992,91.4316,91.3181,91.3424,76853.0
2016-10-17 13:30:00,112.62,112.62,112.47,112.47,119850.0,91.3424,91.3424,91.2207,91.2207,119850.0
2016-10-17 13:40:00,112.48,112.56,112.43,112.48,108420.0,91.2289,91.2937,91.1883,91.2289,108420.0
2016-10-17 13:50:00,112.49,112.54,112.38,112.39,104047.0,91.237,91.2775,91.1478,91.1559,104047.0
2016-10-17 14:00:00,112.39,112.4,112.3,112.32,144184.0,91.1559,91.164,91.0829,91.0991,144184.0
2016-10-17 14:10:00,112.32,112.4,112.29,112.3,96104.0,91.0991,91.164,91.0748,91.0829,96104.0
2016-10-17 14:20:00,112.31,112.38,112.28,112.3,148621.0,91.091,91.1478,91.0666,91.0829,148621.0
2016-10-17 14:30:00,112.3,112.31,112.14,112.16,110315.0,91.0829,91.091,90.9531,90.9693,110315.0
2016-10-17 14:40:00,112.15,112.23,112.14,112.18,112548.0,90.9612,91.0261,90.9531,90.9855,112548.0
2016-10-17 14:50:00,112.18,112.37,112.17,112.35,110702.0,90.9855,91.1396,90.9774,91.1234,110702.0
2016-10-17 15:00:00,112.35,112.38,112.3,112.37,70316.0,91.1234,91.1478,91.0829,91.1396,70316.0
2016-10-17 15:10:00,112.37,112.39,112.14,112.15,106510.0,91.1396,91.1559,90.9531,90.9612,106510.0
2016-10-17 15:20:00,112.15,112.29,112.1,112.29,184413.0,90.9612,91.0748,90.9207,91.0748,184413.0
2016-10-17 15:30:00,112.29,112.38,112.23,112.31,165661.0,91.0748,91.1478,91.0261,91.091,165661.0
2016-10-17 15:40:00,112.31,112.47,112.29,112.36,231759.0,91.091,91.2207,91.0748,91.1315,231759.0
2016-10-17 15:50:00,112.37,112.4,112.3,112.39,460966.0,91.1396,91.164,91.0829,91.1559,460966.0
2016-10-18 09:30:00,112.89,113.09,112.44,112.44,235238.0,91.5614,91.7236,91.1964,91.1964,235238.0
2016-10-18 09:40:00,112.44,112.44,112.16,112.33,133956.0,91.1964,91.1964,90.9693,91.1072,133956.0
2016-10-18 09:50:00,112.34,112.35,112.0,112.04,147229.0,91.1153,91.1234,90.8395,90.872,147229.0
2016-10-18 10:00:00,112.03,112.04,111.89,111.93,181232.0,90.8639,90.872,90.7503,90.7828,181232.0
2016-10-18 10:10:00,111.93,112.02,111.85,111.93,149410.0,90.7828,90.8558,90.7179,90.7828,149410.0
2016-10-18 10:20:00,111.92,111.97,111.77,111.93,91857.0,90.7747,90.8152,90.653,90.7828,91857.0
2016-10-18 10:30:00,111.92,112.02,111.92,112.0,90303.0,90.7747,90.8558,90.7747,90.8395,90303.0
2016-10-18 10:40:00,111.99,112.01,111.9,111.91,123778.0,90.8314,90.8477,90.7584,90.7666,123778.0
2016-10-18 10:50:00,111.92,111.98,111.85,111.96,84792.0,90.7747,90.8233,90.7179,90.8071,84792.0
2016-10-18 11:00:00,111.96,112.02,111.95,111.98,95794.0,90.8071,90.8558,90.799,90.8233,95794.0
2016-10-18 11:10:00,111.98,111.98,111.84,111.93,137731.0,90.8233,90.8233,90.7098,90.7828,137731.0
2016-10-18 11:20:00,111.92,112.03,111.87,111.97,147518.0,90.7747,90.8639,90.7341,90.8152,147518.0
2016-10-18 11:30:00,111.98,112.01,111.83,111.94,84264.0,90.8233,90.8477,90.7017,90.7909,84264.0
2016-10-18 11:40:00,111.97,112.02,111.92,111.99,173432.0,90.8152,90.8558,90.7747,90.8314,173432.0
2016-10-18 11:50:00,112.0,112.0,111.9,111.99,77891.0,90.8395,90.8395,90.7584,90.8314,77891.0
2016-10-18 12:00:00,111.99,112.0,111.89,111.92,69078.0,90.8314,90.8395,90.7503,90.7747,69078.0
2016-10-18 12:10:00,111.92,111.92,111.82,111.9,54244.0,90.7747,90.7747,90.6936,90.7584,54244.0
2016-10-18 12:20:00,111.9,111.91,111.82,111.87,54829.0,90.7584,90.7666,90.6936,90.7341,54829.0
2016-10-18 12:30:00,111.87,112.0,111.85,111.98,125072.0,90.7341,90.8395,90.7179,90.8233,125072.0
2016-10-18 12:40:00,111.97,112.0,111.93,111.97,62954.0,90.8152,90.8395,90.7828,90.8152,62954.0
2016-10-18 12:50:00,111.97,111.99,111.86,111.88,43904.0,90.8152,90.8314,90.726,90.7422,43904.0
2016-10-18 13:00:00,111.88,111.91,111.85,111.86,36329.0,90.7422,90.7666,90.7179,90.726,36329.0
2016-10-18 13:10:00,111.87,111.9,111.8,111.85,60237.0,90.7341,90.7584,90.6773,90.7179,60237.0
2016-10-18 13:20:00,111.86,111.9,111.79,111.79,78049.0,90.726,90.7584,90.6692,90.6692,78049.0
2016-10-18 13:30:00,111.8,111.83,111.72,111.81,150510.0,90.6773,90.7017,90.6124,90.6854,150510.0
2016-10-18 13:40:00,111.81,111.81,111.7,111.73,55059.0,90.6854,90.6854,90.5962,90.6206,55059.0
2016-10-18 13:50:00,111.73,111.73,111.69,111.7,131020.0,90.6206,90.6206,90.5881,90.5962,131020.0
2016-10-18 14:00:00,111.7,111.73,111.65,111.65,73062.0,90.5962,90.6206,90.5557,90.5557,73062.0
2016-10-18 14:10:00,111.65,111.68,111.59,111.63,84647.0,90.5557,90.58,90.507,90.5395,84647.0
2016-10-18 14:20:00,111.64,111.77,111.59,111.76,187507.0,90.5476,90.653,90.507,90.6449,187507.0
2016-10-18 14:30:00,111.76,111.77,111.64,111.7,116241.0,90.6449,90.653,90.5476,90.5962,116241.0
2016-10-18 14:40:00,111.69,111.7,111.59,111.63,87883.0,90.5881,90.5962,90.507,90.5395,87883.0
2016-10-18 14:50:00,111.63,111.65,111.56,111.59,74451.0,90.5395,90.5557,90.4827,90.507,74451.0
2016-10-18 15:00:00,111.59,111.6,111.47,111.48,214982.0,90.507,90.5151,90.4097,90.4178,214982.0
2016-10-18 15:10:00,111.49,111.5,111.37,111.38,172129.0,90.4259,90.434,90.3286,90.3367,172129.0
2016-10-18 15:20:00,111.38,111.4,111.31,111.36,219926.0,90.3367,90.3529,90.2799,90.3205,219926.0
2016-10-18 15:30:00,111.36,111.37,111.28,111.35,289997.0,90.3205,90.3286,90.2556,90.3124,289997.0
2016-10-18 15:40:00,111.35,111.44,111.33,111.34,348383.0,90.3124,90.3853,90.2961,90.3042,348383.0
2016-10-18 15:50:00,111.35,111.36,111.23,111.23,662477.0,90.3124,90.3205,90.215,90.215,662477.0
2016-10-19 09:30:00,111.71,111.77,111.35,111.45,290909.0,90.6043,90.653,90.3124,90.3935,290909.0
2016-10-19 09:40:00,111.45,111.48,111.12,111.27,224060.0,90.3935,90.4178,90.1258,90.2475,224060.0
2016-10-19 09:50:00,111.28,111.4,111.16,111.18,162233.0,90.2556,90.3529,90.1583,90.1745,162233.0
2016-10-19 10:00:00,111.17,111.32,111.16,111.3,170361.0,90.1664,90.288,90.1583,90.2718,170361.0
2016-10-19 10:10:00,111.31,111.41,111.3,111.38,168463.0,90.2799,90.361,90.2718,90.3367,168463.0
2016-10-19 10:20:00,111.38,111.41,111.33,111.38,185780.0,90.3367,90.361,90.2961,90.3367,185780.0
2016-10-19 10:30:00,111.37,111.39,111.21,111.31,268347.0,90.3286,90.3448,90.1988,90.2799,268347.0
2016-10-19 10:40:00,111.31,111.42,111.22,111.42,149156.0,90.2799,90.3691,90.2069,90.3691,149156.0
2016-10-19 10:50:00,111.42,111.46,111.32,111.38,109759.0,90.3691,90.4016,90.288,90.3367,109759.0
2016-10-19 11:00:00,111.39,111.47,111.36,111.39,148906.0,90.3448,90.4097,90.3205,90.3448,148906.0
2016-10-19 11:10:00,111.39,111.4,111.32,111.35,221733.0,90.3448,90.3529,90.288,90.3124,221733.0
2016-10-19 11:20:00,111.35,111.39,111.32,111.37,121890.0,90.3124,90.3448,90.288,90.3286,121890.0
2016-10-19 11:30:00,111.37,111.43,111.34,111.4,338730.0,90.3286,90.3772,90.3042,90.3529,338730.0
2016-10-19 11:40:00,111.4,111.45,111.34,111.43,111970.0,90.3529,90.3935,90.3042,90.3772,111970.0
2016-10-19 11:50:00,111.42,111.43,111.31,111.35,197296.0,90.3691,90.3772,90.2799,90.3124,197296.0
2016-10-19 12:00:00,111.35,111.39,111.33,111.38,60185.0,90.3124,90.3448,90.2961,90.3367,60185.0
2016-10-19 12:10:00,111.38,111.4,111.35,111.38,77876.0,90.3367,90.3529,90.3124,90.3367,77876.0
2016-10-19 12:20:00,111.38,111.4,111.35,111.36,95514.0,90.3367,90.3529,90.3124,90.3205,95514.0
2016-10-19 12:30:00,111.37,111.39,111.31,111.32,248249.0,90.3286,90.3448,90.2799,90.288,248249.0
2016-10-19 12:40:00,111.32,111.36,111.3,111.34,62969.0,90.288,90.3205,90.2718,90.3042,62969.0
2016-10-19 12:50:00,111.35,111.36,111.32,111.34,39148.0,90.3124,90.3205,90.288,90.3042,39148.0
2016-10-19 13:00:00,111.34,111.35,111.27,111.28,56993.0,90.3042,90.3124,90.2475,90.2556,56993.0
2016-10-19 13:10:00,111.27,111.39,111.27,111.39,28133.0,90.2475,90.3448,90.2475,90.3448,28133.0
2016-10-19 13:20:00,111.39,111.4,111.33,111.35,89697.0,90.3448,90.3529,90.2961,90.3124,89697.0
2016-10-19 13:30:00,111.36,111.36,111.34,111.34,51216.0,90.3205,90.3205,90.3042,90.3042,51216.0
2016-10-19 13:40:00,111.34,111.37,111.29,111.3,61723.0,90.3042,90.3286,90.2637,90.2718,61723.0
2016-10-19 13:50:00,111.3,111.35,111.25,111.33,95493.0,90.2718,90.3124,90.2312,90.2961,95493.0
2016-10-19 14:00:00,111.34,111.36,111.28,111.34,94562.0,90.3042,90.3205,90.2556,90.3042,94562.0
2016-10-19 14:10:00,111.35,111.36,111.24,111.3,49676.0,90.3124,90.3205,90.2231,90.2718,49676.0
2016-10-19 14:20:00,111.3,111.3,111.23,111.23,72086.0,90.2718,90.2718,90.215,90.215,72086.0
2016-10-19 14:30:00,111.23,111.29,111.19,111.27,84423.0,90.215,90.2637,90.1826,90.2475,84423.0
2016-10-19 14:40:00,111.28,111.3,111.27,111.28,67600.0,90.2556,90.2718,90.2475,90.2556,67600.0
2016-10-19 14:50:00,111.28,111.34,111.25,111.31,72162.0,90.2556,90.3042,90.2312,90.2799,72162.0
2016-10-19 15:00:00,111.31,111.36,111.3,111.32,93713.0,90.2799,90.3205,90.2718,90.288,93713.0
2016-10-19 15:10:00,111.32,111.36,111.31,111.34,76023.0,90.288,90.3205,90.2799,90.3042,76023.0
2016-10-19 15:20:00,111.35,111.37,111.27,111.29,131451.0,90.3124,90.3286,90.2475,90.2637,131451.0
2016-10-19 15:30:00,111.29,111.31,111.23,111.23,163337.0,90.2637,90.2799,90.215,90.215,163337.0
2016-10-19 15:40:00,111.23,111.32,111.23,111.28,252378.0,90.215,90.288,90.215,90.2556,252378.0
2016-10-19 15:50:00,111.27,111.3,111.25,111.27,485605.0,90.2475,90.2718,90.2312,90.2475,485605.0
2016-10-20 09:30:00,111.3,111.3,110.92,110.98,181514.0,90.2718,90.2718,89.9636,90.0123,181514.0
2016-10-20 09:40:00,111.0,111.01,110.78,110.97,141991.0,90.0285,90.0366,89.85,90.0041,141991.0
2016-10-20 09:50:00,110.98,111.03,110.84,110.98,293446.0,90.0123,90.0528,89.8987,90.0123,293446.0
2016-10-20 10:00:00,110.98,111.04,110.93,110.96,169057.0,90.0123,90.0609,89.9717,89.996,169057.0
2016-10-20 10:10:00,110.95,110.99,110.86,110.89,197505.0,89.9879,90.0204,89.9149,89.9393,197505.0
2016-10-20 10:20:00,110.91,110.96,110.85,110.89,133690.0,89.9555,89.996,89.9068,89.9393,133690.0
2016-10-20 10:30:00,110.89,110.89,110.6,110.72,189345.0,89.9393,89.9393,89.7041,89.8014,189345.0
2016-10-20 10:40:00,110.72,110.82,110.58,110.61,222739.0,89.8014,89.8825,89.6878,89.7122,222739.0
2016-10-20 10:50:00,110.61,110.65,110.54,110.58,117735.0,89.7122,89.7446,89.6554,89.6878,117735.0
2016-10-20 11:00:00,110.59,110.78,110.58,110.72,85037.0,89.6959,89.85,89.6878,89.8014,85037.0
2016-10-20 11:10:00,110.72,110.79,110.66,110.69,157702.0,89.8014,89.8582,89.7527,89.777,157702.0
2016-10-20 11:20:00,110.68,110.7,110.58,110.66,77955.0,89.7689,89.7852,89.6878,89.7527,77955.0
2016-10-20 11:30:00,110.66,110.71,110.42,110.43,207549.0,89.7527,89.7933,89.5581,89.5662,207549.0
2016-10-20 11:40:00,110.43,110.45,110.33,110.38,152999.0,89.5662,89.5824,89.4851,89.5256,152999.0
2016-10-20 11:50:00,110.38,110.45,110.34,110.44,96551.0,89.5256,89.5824,89.4932,89.5743,96551.0
2016-10-20 12:00:00,110.44,110.59,110.41,110.55,164524.0,89.5743,89.6959,89.55,89.6635,164524.0
2016-10-20 12:10:00,110.54,110.61,110.48,110.5,90308.0,89.6554,89.7122,89.6067,89.6229,90308.0
2016-10-20 12:20:00,110.51,110.53,110.35,110.41,92569.0,89.6311,89.6473,89.5013,89.55,92569.0
2016-10-20 12:30:00,110.4,110.56,110.39,110.56,84149.0,89.5418,89.6716,89.5337,89.6716,84149.0
2016-10-20 12:40:00,110.56,110.78,110.52,110.78,156878.0,89.6716,89.85,89.6392,89.85,156878.0
2016-10-20 12:50:00,110.78,110.84,110.69,110.74,117573.0,89.85,89.8987,89.777,89.8176,117573.0
2016-10-20 13:00:00,110.73,110.79,110.7,110.76,62163.0,89.8095,89.8582,89.7852,89.8338,62163.0
2016-10-20 13:10:00,110.77,110.78,110.59,110.59,82929.0,89.8419,89.85,89.6959,89.6959,82929.0
2016-10-20 13:20:00,110.59,110.76,110.57,110.7,86146.0,89.6959,89.8338,89.6797,89.7852,86146.0
2016-10-20 13:30:00,110.71,110.8,110.69,110.8,105635.0,89.7933,89.8663,89.777,89.8663,105635.0
2016-10-20 13:40:00,110.8,110.84,110.58,110.59,62074.0,89.8663,89.8987,89.6878,89.6959,62074.0
2016-10-20 13:50:00,110.59,110.63,110.46,110.6,102158.0,89.6959,89.7284,89.5905,89.7041,102158.0
2016-10-20 14:00:00,110.59,110.69,110.56,110.66,104804.0,89.6959,89.777,89.6716,89.7527,104804.0
2016-10-20 14:10:00,110.66,110.73,110.64,110.7,64525.0,89.7527,89.8095,89.7365,89.7852,64525.0
2016-10-20 14:20:00,110.7,110.72,110.64,110.68,76058.0,89.7852,89.8014,89.7365,89.7689,76058.0
2016-10-20 14:30:00,110.69,110.7,110.66,110.69,65504.0,89.777,89.7852,89.7527,89.777,65504.0
2016-10-20 14:40:00,110.7,110.72,110.65,110.72,139536.0,89.7852,89.8014,89.7446,89.8014,139536.0
2016-10-20 14:50:00,110.72,110.73,110.61,110.68,119454.0,89.8014,89.8095,89.7122,89.7689,119454.0
2016-10-20 15:00:00,110.69,110.7,110.61,110.69,113830.0,89.777,89.7852,89.7122,89.777,113830.0
2016-10-20 15:10:00,110.69,110.77,110.68,110.76,174233.0,89.777,89.8419,89.7689,89.8338,174233.0
2016-10-20 15:20:00,110.76,110.83,110.67,110.69,175673.0,89.8338,89.8906,89.7608,89.777,175673.0
2016-10-20 15:30:00,110.69,110.72,110.65,110.69,319635.0,89.777,89.8014,89.7446,89.777,319635.0
2016-10-20 15:40:00,110.69,110.71,110.62,110.68,622938.0,89.777,89.7933,89.7203,89.7689,622938.0
2016-10-20 15:50:00,110.67,110.71,110.48,110.49,609070.0,89.7608,89.7933,89.6067,89.6148,609070.0
2016-10-21 09:30:00,112.9,113.89,112.75,113.57,956017.0,91.5695,92.3725,91.4478,92.1129,956017.0
2016-10-21 09:40:00,113.57,113.62,113.06,113.24,456924.0,92.1129,92.1535,91.6993,91.8453,456924.0
2016-10-21 09:50:00,113.26,113.76,113.25,113.63,379699.0,91.8615,92.267,91.8534,92.1616,379699.0
2016-10-21 10:00:00,113.63,113.66,113.04,113.2,257962.0,92.1616,92.1859,91.6831,91.8128,257962.0
2016-10-21 10:10:00,113.22,113.58,113.17,113.55,171851.0,91.829,92.121,91.7885,92.0967,171851.0
2016-10-21 10:20:00,113.56,113.66,113.18,113.46,227356.0,92.1048,92.1859,91.7966,92.0237,227356.0
2016-10-21 10:30:00,113.48,113.52,113.21,113.42,183294.0,92.0399,92.0724,91.8209,91.9913,183294.0
2016-10-21 10:40:00,113.41,113.52,113.29,113.46,130769.0,91.9832,92.0724,91.8858,92.0237,130769.0
2016-10-21 10:50:00,113.45,113.58,113.33,113.37,162200.0,92.0156,92.121,91.9183,91.9507,162200.0
2016-10-21 11:00:00,113.38,113.43,113.13,113.32,186769.0,91.9588,91.9994,91.7561,91.9102,186769.0
2016-10-21 11:10:00,113.31,113.48,113.26,113.33,114990.0,91.902,92.0399,91.8615,91.9183,114990.0
2016-10-21 11:20:00,113.34,113.65,113.23,113.65,139349.0,91.9264,92.1778,91.8372,92.1778,139349.0
2016-10-21 11:30:00,113.66,113.66,113.34,113.42,149868.0,92.1859,92.1859,91.9264,91.9913,149868.0
2016-10-21 11:40:00,113.42,113.55,113.25,113.47,140774.0,91.9913,92.0967,91.8534,92.0318,140774.0
2016-10-21 11:50:00,113.49,113.78,113.43,113.76,194146.0,92.048,92.2832,91.9994,92.267,194146.0
2016-10-21 12:00:00,113.78,113.79,113.61,113.74,127358.0,92.2832,92.2914,92.1454,92.2508,127358.0
2016-10-21 12:10:00,113.73,114.0,113.72,113.92,192996.0,92.2427,92.4617,92.2346,92.3968,192996.0
2016-10-21 12:20:00,113.92,114.11,113.92,114.1,150911.0,92.3968,92.5509,92.3968,92.5428,150911.0
2016-10-21 12:30:00,114.1,114.2,114.04,114.09,139585.0,92.5428,92.6239,92.4941,92.5347,139585.0
2016-10-21 12:40:00,114.1,114.13,113.67,113.75,151364.0,92.5428,92.5671,92.194,92.2589,151364.0
2016-10-21 12:50:00,113.75,113.87,113.52,113.84,154500.0,92.2589,92.3562,92.0724,92.3319,154500.0
2016-10-21 13:00:00,113.85,114.1,113.85,113.97,134288.0,92.34,92.5428,92.34,92.4374,134288.0
2016-10-21 13:10:00,113.97,114.01,113.8,113.81,99843.0,92.4374,92.4698,92.2995,92.3076,99843.0
2016-10-21 13:20:00,113.8,114.01,113.71,113.97,133068.0,92.2995,92.4698,92.2265,92.4374,133068.0
2016-10-21 13:30:00,113.98,114.12,113.98,114.06,145142.0,92.4455,92.559,92.4455,92.5103,145142.0
2016-10-21 13:40:00,114.07,114.3,114.01,114.29,181271.0,92.5185,92.705,92.4698,92.6969,181271.0
2016-10-21 13:50:00,114.29,114.4,114.28,114.4,146684.0,92.6969,92.7861,92.6888,92.7861,146684.0
2016-10-21 14:00:00,114.4,114.42,114.19,114.28,144562.0,92.7861,92.8023,92.6158,92.6888,144562.0
2016-10-21 14:10:00,114.27,114.38,114.26,114.36,132713.0,92.6807,92.7699,92.6726,92.7537,132713.0
2016-10-21 14:20:00,114.36,114.37,114.05,114.07,166945.0,92.7537,92.7618,92.5022,92.5185,166945.0
2016-10-21 14:30:00,114.07,114.28,114.06,114.24,141374.0,92.5185,92.6888,92.5103,92.6563,141374.0
2016-10-21 14:40:00,114.23,114.34,114.22,114.29,127828.0,92.6482,92.7374,92.6401,92.6969,127828.0
2016-10-21 14:50:00,114.29,114.37,114.24,114.26,123300.0,92.6969,92.7618,92.6563,92.6726,123300.0
2016-10-21 15:00:00,114.27,114.5,114.25,114.41,177855.0,92.6807,92.8672,92.6644,92.7942,177855.0
2016-10-21 15:10:00,114.41,114.42,114.23,114.29,173434.0,92.7942,92.8023,92.6482,92.6969,173434.0
2016-10-21 15:20:00,114.29,114.32,114.14,114.31,144941.0,92.6969,92.7212,92.5752,92.7131,144941.0
2016-10-21 15:30:00,114.31,114.33,114.15,114.16,227999.0,92.7131,92.7293,92.5833,92.5915,227999.0
2016-10-21 15:40:00,114.15,114.4,113.95,113.95,278567.0,92.5833,92.7861,92.4211,92.4211,278567.0
2016-10-21 15:50:00,113.95,114.03,113.87,113.94,496752.0,92.4211,92.486,92.3562,92.413,496752.0
2016-10-24 09:30:00,114.25,114.5,113.28,113.55,410492.0,92.6644,92.8672,91.8777,92.0967,410492.0
2016-10-24 09:40:00,113.57,113.7,113.26,113.46,203672.0,92.1129,92.2184,91.8615,92.0237,203672.0
2016-10-24 09:50:00,113.48,113.51,113.1,113.15,199551.0,92.0399,92.0643,91.7317,91.7723,199551.0
2016-10-24 10:00:00,113.14,113.19,112.78,112.82,202975.0,91.7642,91.8047,91.4722,91.5046,202975.0
2016-10-24 10:10:00,112.82,112.82,112.64,112.7,166356.0,91.5046,91.5046,91.3586,91.4073,166356.0
2016-10-24 10:20:00,112.7,113.07,112.67,112.9,133713.0,91.4073,91.7074,91.383,91.5695,133713.0
2016-10-24 10:30:00,112.9,113.1,112.9,113.07,120640.0,91.5695,91.7317,91.5695,91.7074,120640.0
2016-10-24 10:40:00,113.06,113.18,112.9,113.16,106930.0,91.6993,91.7966,91.5695,91.7804,106930.0
2016-10-24 10:50:00,113.14,113.29,113.02,113.29,110329.0,91.7642,91.8858,91.6668,91.8858,110329.0
2016-10-24 11:00:00,113.28,113.34,113.18,113.33,110562.0,91.8777,91.9264,91.7966,91.9183,110562.0
2016-10-24 11:10:00,113.32,113.53,113.32,113.52,98363.0,91.9102,92.0805,91.9102,92.0724,98363.0
2016-10-24 11:20:00,113.52,113.54,113.42,113.45,95544.0,92.0724,92.0886,91.9913,92.0156,95544.0
2016-10-24 11:30:00,113.45,113.56,113.4,113.51,71971.0,92.0156,92.1048,91.975,92.0643,71971.0
2016-10-24 11:40:00,113.53,113.59,113.48,113.58,66242.0,92.0805,92.1291,92.0399,92.121,66242.0
2016-10-24 11:50:00,113.58,113.62,113.5,113.5,136457.0,92.121,92.1535,92.0561,92.0561,136457.0
2016-10-24 12:00:00,113.51,113.56,113.42,113.44,93726.0,92.0643,92.1048,91.9913,92.0075,93726.0
2016-10-24 12:10:00,113.43,113.57,113.43,113.56,70481.0,91.9994,92.1129,91.9994,92.1048,70481.0
2016-10-24 12:20:00,113.57,113.58,113.37,113.45,90236.0,92.1129,92.121,91.9507,92.0156,90236.0
2016-10-24 12:30:00,113.46,113.49,113.37,113.37,83414.0,92.0237,92.048,91.9507,91.9507,83414.0
2016-10-24 12:40:00,113.37,113.46,113.28,113.46,64121.0,91.9507,92.0237,91.8777,92.0237,64121.0
2016-10-24 12:50:00,113.47,113.55,113.45,113.48,62089.0,92.0318,92.0967,92.0156,92.0399,62089.0
2016-10-24 13:00:00,113.5,113.54,113.45,113.51,48541.0,92.0561,92.0886,92.0156,92.0643,48541.0
2016-10-24 13:10:00,113.5,113.56,113.47,113.52,48773.0,92.0561,92.1048,92.0318,92.0724,48773.0
2016-10-24 13:20:00,113.53,113.54,113.48,113.51,43193.0,92.0805,92.0886,92.0399,92.0643,43193.0
2016-10-24 13:30:00,113.51,113.52,113.4,113.41,74600.0,92.0643,92.0724,91.975,91.9832,74600.0
2016-10-24 13:40:00,113.42,113.51,113.41,113.5,75197.0,91.9913,92.0643,91.9832,92.0561,75197.0
2016-10-24 13:50:00,113.5,113.53,113.43,113.5,98928.0,92.0561,92.0805,91.9994,92.0561,98928.0
2016-10-24 14:00:00,113.5,113.53,113.46,113.47,96057.0,92.0561,92.0805,92.0237,92.0318,96057.0
2016-10-24 14:10:00,113.47,113.54,113.44,113.52,132854.0,92.0318,92.0886,92.0075,92.0724,132854.0
2016-10-24 14:20:00,113.52,113.63,113.49,113.61,133736.0,92.0724,92.1616,92.048,92.1454,133736.0
2016-10-24 14:30:00,113.6,113.68,113.56,113.68,134980.0,92.1373,92.2021,92.1048,92.2021,134980.0
2016-10-24 14:40:00,113.68,113.73,113.64,113.66,149631.0,92.2021,92.2427,92.1697,92.1859,149631.0
2016-10-24 14:50:00,113.66,113.71,113.65,113.68,89965.0,92.1859,92.2265,92.1778,92.2021,89965.0
2016-10-24 15:00:00,113.67,113.74,113.66,113.72,131563.0,92.194,92.2508,92.1859,92.2346,131563.0
2016-10-24 15:10:00,113.73,113.82,113.72,113.82,135735.0,92.2427,92.3157,92.2346,92.3157,135735.0
2016-10-24 15:20:00,113.83,113.88,113.69,113.84,367128.0,92.3238,92.3644,92.2103,92.3319,367128.0
2016-10-24 15:30:00,113.83,113.86,113.66,113.66,158121.0,92.3238,92.3481,92.1859,92.1859,158121.0
2016-10-24 15:40:00,113.66,113.72,113.57,113.61,224771.0,92.1859,92.2346,92.1129,92.1454,224771.0
2016-10-24 15:50:00,113.61,113.63,113.52,113.54,378678.0,92.1454,92.1616,92.0724,92.0886,378678.0
2016-10-25 09:30:00,113.5,113.54,112.91,112.97,247827.0,92.0561,92.0886,91.5776,91.6263,247827.0
2016-10-25 09:40:00,112.93,113.28,112.81,113.06,146169.0,91.5938,91.8777,91.4965,91.6993,146169.0
2016-10-25 09:50:00,113.06,113.24,113.03,113.19,211384.0,91.6993,91.8453,91.6749,91.8047,211384.0
2016-10-25 10:00:00,113.19,113.35,113.18,113.29,165039.0,91.8047,91.9345,91.7966,91.8858,165039.0
2016-10-25 10:10:00,113.29,113.33,113.09,113.22,108301.0,91.8858,91.9183,91.7236,91.829,108301.0
2016-10-25 10:20:00,113.22,113.31,113.18,113.28,105655.0,91.829,91.902,91.7966,91.8777,105655.0
2016-10-25 10:30:00,113.28,113.3,113.22,113.29,80186.0,91.8777,91.8939,91.829,91.8858,80186.0
2016-10-25 10:40:00,113.28,113.32,113.08,113.11,112615.0,91.8777,91.9102,91.7155,91.7398,112615.0
2016-10-25 10:50:00,113.1,113.12,112.96,113.05,103300.0,91.7317,91.7479,91.6182,91.6912,103300.0
2016-10-25 11:00:00,113.04,113.19,113.02,113.18,89702.0,91.6831,91.8047,91.6668,91.7966,89702.0
2016-10-25 11:10:00,113.18,113.3,113.16,113.22,90677.0,91.7966,91.8939,91.7804,91.829,90677.0
2016-10-25 11:20:00,113.21,113.3,113.19,113.3,82284.0,91.8209,91.8939,91.8047,91.8939,82284.0
2016-10-25 11:30:00,113.3,113.3,113.25,113.29,85031.0,91.8939,91.8939,91.8534,91.8858,85031.0
2016-10-25 11:40:00,113.29,113.3,113.2,113.2,58129.0,91.8858,91.8939,91.8128,91.8128,58129.0
2016-10-25 11:50:00,113.2,113.41,113.2,113.4,57695.0,91.8128,91.9832,91.8128,91.975,57695.0
2016-10-25 12:00:00,113.4,113.43,113.28,113.33,74740.0,91.975,91.9994,91.8777,91.9183,74740.0
2016-10-25 12:10:00,113.32,113.37,113.18,113.23,53852.0,91.9102,91.9507,91.7966,91.8372,53852.0
2016-10-25 12:20:00,113.23,113.28,113.22,113.25,38371.0,91.8372,91.8777,91.829,91.8534,38371.0
2016-10-25 12:30:00,113.25,113.37,113.25,113.37,46954.0,91.8534,91.9507,91.8534,91.9507,46954.0
2016-10-25 12:40:00,113.37,113.44,113.31,113.31,95631.0,91.9507,92.0075,91.902,91.902,95631.0
2016-10-25 12:50:00,113.33,113.37,113.27,113.36,44913.0,91.9183,91.9507,91.8696,91.9426,44913.0
2016-10-25 13:00:00,113.35,113.36,113.27,113.29,45948.0,91.9345,91.9426,91.8696,91.8858,45948.0
2016-10-25 13:10:00,113.29,113.3,113.22,113.23,52629.0,91.8858,91.8939,91.829,91.8372,52629.0
2016-10-25 13:20:00,113.24,113.26,113.09,113.26,66163.0,91.8453,91.8615,91.7236,91.8615,66163.0
2016-10-25 13:30:00,113.26,113.31,113.18,113.18,41306.0,91.8615,91.902,91.7966,91.7966,41306.0
2016-10-25 13:40:00,113.18,113.19,113.08,113.09,56195.0,91.7966,91.8047,91.7155,91.7236,56195.0
2016-10-25 13:50:00,113.1,113.16,113.02,113.02,68820.0,91.7317,91.7804,91.6668,91.6668,68820.0
2016-10-25 14:00:00,113.03,113.05,112.96,113.04,86082.0,91.6749,91.6912,91.6182,91.6831,86082.0
2016-10-25 14:10:00,113.04,113.06,112.94,112.98,62218.0,91.6831,91.6993,91.602,91.6344,62218.0
2016-10-25 14:20:00,112.98,113.03,112.94,113.02,60548.0,91.6344,91.6749,91.602,91.6668,60548.0
2016-10-25 14:30:00,113.02,113.03,112.91,112.93,70873.0,91.6668,91.6749,91.5776,91.5938,70873.0
2016-10-25 14:40:00,112.94,112.95,112.87,112.88,63404.0,91.602,91.6101,91.5452,91.5533,63404.0
2016-10-25 14:50:00,112.88,112.93,112.82,112.91,98987.0,91.5533,91.5938,91.5046,91.5776,98987.0
2016-10-25 15:00:00,112.91,112.95,112.81,112.82,71150.0,91.5776,91.6101,91.4965,91.5046,71150.0
2016-10-25 15:10:00,112.83,112.86,112.77,112.81,97688.0,91.5127,91.5371,91.4641,91.4965,97688.0
2016-10-25 15:20:00,112.81,112.87,112.8,112.86,81474.0,91.4965,91.5452,91.4884,91.5371,81474.0
2016-10-25 15:30:00,112.86,112.86,112.69,112.71,164221.0,91.5371,91.5371,91.3992,91.4154,164221.0
2016-10-25 15:40:00,112.72,112.82,112.67,112.81,223926.0,91.4235,91.5046,91.383,91.4965,223926.0
2016-10-25 15:50:00,112.81,112.81,112.67,112.74,327118.0,91.4965,91.4965,91.383,91.4397,327118.0
2016-10-26 09:30:00,112.27,112.48,111.6,111.72,240005.0,91.0585,91.2289,90.5151,90.6124,240005.0
2016-10-26 09:40:00,111.73,111.93,111.52,111.63,111611.0,90.6206,90.7828,90.4502,90.5395,111611.0
2016-10-26 09:50:00,111.61,111.63,111.43,111.48,123482.0,90.5232,90.5395,90.3772,90.4178,123482.0
2016-10-26 10:00:00,111.46,111.51,111.4,111.47,142135.0,90.4016,90.4421,90.3529,90.4097,142135.0
2016-10-26 10:10:00,111.47,111.75,111.46,111.68,102639.0,90.4097,90.6368,90.4016,90.58,102639.0
2016-10-26 10:20:00,111.69,111.85,111.67,111.83,104824.0,90.5881,90.7179,90.5719,90.7017,104824.0
2016-10-26 10:30:00,111.84,112.32,111.78,112.31,100700.0,90.7098,91.0991,90.6611,91.091,100700.0
2016-10-26 10:40:00,112.33,112.58,112.3,112.49,143296.0,91.1072,91.31,91.0829,91.237,143296.0
2016-10-26 10:50:00,112.48,112.7,112.4,112.68,87069.0,91.2289,91.4073,91.164,91.3911,87069.0
2016-10-26 11:00:00,112.67,112.69,112.54,112.54,90862.0,91.383,91.3992,91.2775,91.2775,90862.0
2016-10-26 11:10:00,112.54,112.62,112.46,112.48,72023.0,91.2775,91.3424,91.2126,91.2289,72023.0
2016-10-26 11:20:00,112.49,112.53,112.44,112.52,44316.0,91.237,91.2694,91.1964,91.2613,44316.0
2016-10-26 11:30:00,112.53,112.59,112.26,112.33,66163.0,91.2694,91.3181,91.0504,91.1072,66163.0
2016-10-26 11:40:00,112.33,112.34,112.25,112.33,52507.0,91.1072,91.1153,91.0423,91.1072,52507.0
2016-10-26 11:50:00,112.33,112.34,112.25,112.27,53609.0,91.1072,91.1153,91.0423,91.0585,53609.0
2016-10-26 12:00:00,112.28,112.36,112.25,112.3,35359.0,91.0666,91.1315,91.0423,91.0829,35359.0
2016-10-26 12:10:00,112.29,112.34,112.25,112.26,36390.0,91.0748,91.1153,91.0423,91.0504,36390.0
2016-10-26 12:20:00,112.26,112.3,112.24,112.25,33670.0,91.0504,91.0829,91.0342,91.0423,33670.0
2016-10-26 12:30:00,112.26,112.29,112.17,112.29,55939.0,91.0504,91.0748,90.9774,91.0748,55939.0
2016-10-26 12:40:00,112.28,112.33,112.22,112.27,36627.0,91.0666,91.1072,91.018,91.0585,36627.0
2016-10-26 12:50:00,112.26,112.31,112.18,112.22,38560.0,91.0504,91.091,90.9855,91.018,38560.0
2016-10-26 13:00:00,112.22,112.33,112.21,112.26,49809.0,91.018,91.1072,91.0099,91.0504,49809.0
2016-10-26 13:10:00,112.25,112.32,112.22,112.3,43264.0,91.0423,91.0991,91.018,91.0829,43264.0
2016-10-26 13:20:00,112.3,112.36,112.24,112.34,42857.0,91.0829,91.1315,91.0342,91.1153,42857.0
2016-10-26 13:30:00,112.34,112.35,112.23,112.27,51374.0,91.1153,91.1234,91.0261,91.0585,51374.0
2016-10-26 13:40:00,112.25,112.26,112.08,112.1,44177.0,91.0423,91.0504,90.9044,90.9207,44177.0
2016-10-26 13:50:00,112.1,112.15,111.97,112.02,57614.0,90.9207,90.9612,90.8152,90.8558,57614.0
2016-10-26 14:00:00,112.02,112.08,111.95,112.02,78948.0,90.8558,90.9044,90.799,90.8558,78948.0
2016-10-26 14:10:00,112.0,112.17,112.0,112.16,60185.0,90.8395,90.9774,90.8395,90.9693,60185.0
2016-10-26 14:20:00,112.16,112.16,112.05,112.06,55371.0,90.9693,90.9693,90.8801,90.8882,55371.0
2016-10-26 14:30:00,112.06,112.16,112.03,112.15,47303.0,90.8882,90.9693,90.8639,90.9612,47303.0
2016-10-26 14:40:00,112.15,112.2,112.07,112.08,59384.0,90.9612,91.0018,90.8963,90.9044,59384.0
2016-10-26 14:50:00,112.06,112.15,112.0,112.11,58148.0,90.8882,90.9612,90.8395,90.9288,58148.0
2016-10-26 15:00:00,112.11,112.11,112.0,112.06,46432.0,90.9288,90.9288,90.8395,90.8882,46432.0
2016-10-26 15:10:00,112.06,112.13,112.02,112.13,71411.0,90.8882,90.945,90.8558,90.945,71411.0
2016-10-26 15:20:00,112.13,112.26,112.08,112.08,99591.0,90.945,91.0504,90.9044,90.9044,99591.0
2016-10-26 15:30:00,112.07,112.17,112.05,112.17,86300.0,90.8963,90.9774,90.8801,90.9774,86300.0
2016-10-26 15:40:00,112.16,112.25,112.1,112.19,181543.0,90.9693,91.0423,90.9207,90.9937,181543.0
2016-10-26 15:50:00,112.18,112.19,112.05,112.1,200626.0,90.9855,90.9937,90.8801,90.9207,200626.0
2016-10-27 09:30:00,112.23,112.45,111.81,112.01,122410.0,91.0261,91.2045,90.6854,90.8477,122410.0
2016-10-27 09:40:00,112.01,112.19,112.0,112.08,47947.0,90.8477,90.9937,90.8395,90.9044,47947.0
2016-10-27 09:50:00,112.08,112.2,112.05,112.16,52434.0,90.9044,91.0018,90.8801,90.9693,52434.0
2016-10-27 10:00:00,112.17,112.41,112.11,112.41,74978.0,90.9774,91.1721,90.9288,91.1721,74978.0
2016-10-27 10:10:00,112.42,112.45,112.25,112.3,63129.0,91.1802,91.2045,91.0423,91.0829,63129.0
2016-10-27 10:20:00,112.31,112.38,112.15,112.17,61550.0,91.091,91.1478,90.9612,90.9774,61550.0
2016-10-27 10:30:00,112.16,112.2,111.92,111.94,55661.0,90.9693,91.0018,90.7747,90.7909,55661.0
2016-10-27 10:40:00,111.92,112.02,111.91,112.0,43016.0,90.7747,90.8558,90.7666,90.8395,43016.0
2016-10-27 10:50:00,112.01,112.13,111.91,112.0,80565.0,90.8477,90.945,90.7666,90.8395,80565.0
2016-10-27 11:00:00,112.0,112.19,111.93,112.17,54617.0,90.8395,90.9937,90.7828,90.9774,54617.0
2016-10-27 11:10:00,112.17,112.17,112.01,112.11,40989.0,90.9774,90.9774,90.8477,90.9288,40989.0
2016-10-27 11:20:00,112.12,112.21,112.05,112.15,36690.0,90.9369,91.0099,90.8801,90.9612,36690.0
2016-10-27 11:30:00,112.14,112.2,112.02,112.04,39100.0,90.9531,91.0018,90.8558,90.872,39100.0
2016-10-27 11:40:00,112.06,112.24,112.06,112.22,28014.0,90.8882,91.0342,90.8882,91.018,28014.0
2016-10-27 11:50:00,112.23,112.44,112.22,112.38,53396.0,91.0261,91.1964,91.018,91.1478,53396.0
2016-10-27 12:00:00,112.38,112.42,112.33,112.37,41390.0,91.1478,91.1802,91.1072,91.1396,41390.0
2016-10-27 12:10:00,112.38,112.4,112.25,112.25,61506.0,91.1478,91.164,91.0423,91.0423,61506.0
2016-10-27 12:20:00,112.26,112.27,112.17,112.21,37795.0,91.0504,91.0585,90.9774,91.0099,37795.0
2016-10-27 12:30:00,112.23,112.25,112.05,112.08,36306.0,91.0261,91.0423,90.8801,90.9044,36306.0
2016-10-27 12:40:00,112.08,112.11,112.01,112.09,29982.0,90.9044,90.9288,90.8477,90.9125,29982.0
2016-10-27 12:50:00,112.09,112.2,112.06,112.2,42127.0,90.9125,91.0018,90.8882,91.0018,42127.0
2016-10-27 13:00:00,112.21,112.27,112.18,112.21,50248.0,91.0099,91.0585,90.9855,91.0099,50248.0
2016-10-27 13:10:00,112.21,112.31,112.2,112.31,44536.0,91.0099,91.091,91.0018,91.091,44536.0
2016-10-27 13:20:00,112.3,112.35,112.27,112.33,25685.0,91.0829,91.1234,91.0585,91.1072,25685.0
2016-10-27 13:30:00,112.34,112.49,112.3,112.49,45039.0,91.1153,91.237,91.0829,91.237,45039.0
2016-10-27 13:40:00,112.48,112.49,112.29,112.29,27880.0,91.2289,91.237,91.0748,91.0748,27880.0
2016-10-27 13:50:00,112.3,112.37,112.29,112.31,20157.0,91.0829,91.1396,91.0748,91.091,20157.0
2016-10-27 14:00:00,112.31,112.36,112.23,112.23,30347.0,91.091,91.1315,91.0261,91.0261,30347.0
2016-10-27 14:10:00,112.21,112.29,112.18,112.18,41546.0,91.0099,91.0748,90.9855,90.9855,41546.0
2016-10-27 14:20:00,112.19,112.2,112.09,112.12,49776.0,90.9937,91.0018,90.9125,90.9369,49776.0
2016-10-27 14:30:00,112.13,112.21,112.03,112.04,65435.0,90.945,91.0099,90.8639,90.872,65435.0
2016-10-27 14:40:00,112.04,112.1,112.0,112.08,142479.0,90.872,90.9207,90.8395,90.9044,142479.0
2016-10-27 14:50:00,112.07,112.09,111.94,111.97,38728.0,90.8963,90.9125,90.7909,90.8152,38728.0
2016-10-27 15:00:00,111.98,112.02,111.88,111.88,58788.0,90.8233,90.8558,90.7422,90.7422,58788.0
2016-10-27 15:10:00,111.88,111.93,111.78,111.79,65839.0,90.7422,90.7828,90.6611,90.6692,65839.0
2016-10-27 15:20:00,111.78,111.99,111.78,111.98,49211.0,90.6611,90.8314,90.6611,90.8233,49211.0
2016-10-27 15:30:00,111.98,112.0,111.89,111.98,82764.0,90.8233,90.8395,90.7503,90.8233,82764.0
2016-10-27 15:40:00,111.98,112.0,111.89,111.92,86507.0,90.8233,90.8395,90.7503,90.7747,86507.0
2016-10-27 15:50:00,111.92,112.13,111.9,112.09,187714.0,90.7747,90.945,90.7584,90.9125,187714.0
2016-10-28 09:30:00,112.26,112.33,111.9,112.23,103685.0,91.0504,91.1072,90.7584,91.0261,103685.0
2016-10-28 09:40:00,112.25,112.3,111.99,112.13,89007.0,91.0423,91.0829,90.8314,90.945,89007.0
2016-10-28 09:50:00,112.13,112.16,111.97,112.14,63872.0,90.945,90.9693,90.8152,90.9531,63872.0
2016-10-28 10:00:00,112.14,112.21,111.81,111.84,93988.0,90.9531,91.0099,90.6854,90.7098,93988.0
2016-10-28 10:10:00,111.83,112.0,111.7,111.92,88141.0,90.7017,90.8395,90.5962,90.7747,88141.0
2016-10-28 10:20:00,111.93,112.03,111.86,111.99,37604.0,90.7828,90.8639,90.726,90.8314,37604.0
2016-10-28 10:30:00,111.97,112.16,111.92,112.02,64415.0,90.8152,90.9693,90.7747,90.8558,64415.0
2016-10-28 10:40:00,112.06,112.11,111.94,112.08,47952.0,90.8882,90.9288,90.7909,90.9044,47952.0
2016-10-28 10:50:00,112.09,112.2,112.01,112.07,80468.0,90.9125,91.0018,90.8477,90.8963,80468.0
2016-10-28 11:00:00,112.08,112.22,112.07,112.12,45210.0,90.9044,91.018,90.8963,90.9369,45210.0
2016-10-28 11:10:00,112.15,112.2,112.06,112.13,49458.0,90.9612,91.0018,90.8882,90.945,49458.0
2016-10-28 11:20:00,112.13,112.21,112.1,112.11,54112.0,90.945,91.0099,90.9207,90.9288,54112.0
2016-10-28 11:30:00,112.12,112.15,112.09,112.14,35612.0,90.9369,90.9612,90.9125,90.9531,35612.0
2016-10-28 11:40:00,112.14,112.28,112.12,112.27,39771.0,90.9531,91.0666,90.9369,91.0585,39771.0
2016-10-28 11:50:00,112.26,112.28,112.17,112.19,31005.0,91.0504,91.0666,90.9774,90.9937,31005.0
2016-10-28 12:00:00,112.19,112.31,112.18,112.31,38392.0,90.9937,91.091,90.9855,91.091,38392.0
2016-10-28 12:10:00,112.32,112.35,112.25,112.26,30457.0,91.0991,91.1234,91.0423,91.0504,30457.0
2016-10-28 12:20:00,112.27,112.35,112.26,112.32,36190.0,91.0585,91.1234,91.0504,91.0991,36190.0
2016-10-28 12:30:00,112.33,112.35,112.24,112.27,25507.0,91.1072,91.1234,91.0342,91.0585,25507.0
2016-10-28 12:40:00,112.26,112.35,112.25,112.3,30127.0,91.0504,91.1234,91.0423,91.0829,30127.0
2016-10-28 12:50:00,112.29,112.33,112.25,112.27,26488.0,91.0748,91.1072,91.0423,91.0585,26488.0
2016-10-28 13:00:00,112.27,112.28,111.8,111.8,115164.0,91.0585,91.0666,90.6773,90.6773,115164.0
2016-10-28 13:10:00,111.79,111.93,111.71,111.91,85789.0,90.6692,90.7828,90.6043,90.7666,85789.0
2016-10-28 13:20:00,111.92,111.93,111.76,111.82,94058.0,90.7747,90.7828,90.6449,90.6936,94058.0
2016-10-28 13:30:00,111.78,111.78,111.53,111.73,107000.0,90.6611,90.6611,90.4583,90.6206,107000.0
2016-10-28 13:40:00,111.73,111.81,111.65,111.68,55528.0,90.6206,90.6854,90.5557,90.58,55528.0
2016-10-28 13:50:00,111.7,111.92,111.61,111.76,68544.0,90.5962,90.7747,90.5232,90.6449,68544.0
2016-10-28 14:00:00,111.79,111.95,111.78,111.95,59376.0,90.6692,90.799,90.6611,90.799,59376.0
2016-10-28 14:10:00,111.94,112.15,111.89,112.02,56337.0,90.7909,90.9612,90.7503,90.8558,56337.0
2016-10-28 14:20:00,112.0,112.12,111.99,112.05,39694.0,90.8395,90.9369,90.8314,90.8801,39694.0
2016-10-28 14:30:00,112.07,112.23,112.0,112.09,45805.0,90.8963,91.0261,90.8395,90.9125,45805.0
2016-10-28 14:40:00,112.1,112.11,111.96,112.03,55528.0,90.9207,90.9288,90.8071,90.8639,55528.0
2016-10-28 14:50:00,112.04,112.16,111.97,112.16,75830.0,90.872,90.9693,90.8152,90.9693,75830.0
2016-10-28 15:00:00,112.14,112.14,112.0,112.04,36408.0,90.9531,90.9531,90.8395,90.872,36408.0
2016-10-28 15:10:00,112.04,112.05,111.96,112.05,44105.0,90.872,90.8801,90.8071,90.8801,44105.0
2016-10-28 15:20:00,112.06,112.25,112.03,112.14,54290.0,90.8882,91.0423,90.8639,90.9531,54290.0
2016-10-28 15:30:00,112.13,112.14,112.0,112.03,83499.0,90.945,90.9531,90.8395,90.8639,83499.0
2016-10-28 15:40:00,112.03,112.12,111.98,112.11,129155.0,90.8639,90.9369,90.8233,90.9288,129155.0
2016-10-28 15:50:00,112.12,112.22,111.98,112.09,279333.0,90.9369,91.018,90.8233,90.9125,279333.0
2016-10-31 09:30:00,112.46,112.67,111.79,112.24,249053.0,91.2126,91.383,90.6692,91.0342,249053.0
2016-10-31 09:40:00,112.27,112.46,112.22,112.44,69713.0,91.0585,91.2126,91.018,91.1964,69713.0
2016-10-31 09:50:00,112.45,112.52,112.24,112.37,71753.0,91.2045,91.2613,91.0342,91.1396,71753.0
2016-10-31 10:00:00,112.4,112.46,112.24,112.32,49301.0,91.164,91.2126,91.0342,91.0991,49301.0
2016-10-31 10:10:00,112.33,112.38,112.02,112.04,60944.0,91.1072,91.1478,90.8558,90.872,60944.0
2016-10-31 10:20:00,112.05,112.25,111.99,112.24,97024.0,90.8801,91.0423,90.8314,91.0342,97024.0
2016-10-31 10:30:00,112.26,112.32,112.1,112.29,77033.0,91.0504,91.0991,90.9207,91.0748,77033.0
2016-10-31 10:40:00,112.31,112.65,112.3,112.62,127303.0,91.091,91.3667,91.0829,91.3424,127303.0
2016-10-31 10:50:00,112.64,112.73,112.53,112.58,83189.0,91.3586,91.4316,91.2694,91.31,83189.0
2016-10-31 11:00:00,112.58,112.58,112.39,112.42,43986.0,91.31,91.31,91.1559,91.1802,43986.0
2016-10-31 11:10:00,112.42,112.61,112.41,112.56,57531.0,91.1802,91.3343,91.1721,91.2937,57531.0
2016-10-31 11:20:00,112.56,112.64,112.53,112.6,53326.0,91.2937,91.3586,91.2694,91.3262,53326.0
2016-10-31 11:30:00,112.6,112.72,112.58,112.66,45721.0,91.3262,91.4235,91.31,91.3749,45721.0
2016-10-31 11:40:00,112.65,112.71,112.6,112.66,37464.0,91.3667,91.4154,91.3262,91.3749,37464.0
2016-10-31 11:50:00,112.66,112.67,112.54,112.62,49532.0,91.3749,91.383,91.2775,91.3424,49532.0
2016-10-31 12:00:00,112.61,112.62,112.5,112.5,46184.0,91.3343,91.3424,91.2451,91.2451,46184.0
2016-10-31 12:10:00,112.48,112.59,112.45,112.56,46024.0,91.2289,91.3181,91.2045,91.2937,46024.0
2016-10-31 12:20:00,112.57,112.61,112.51,112.59,38196.0,91.3019,91.3343,91.2532,91.3181,38196.0
2016-10-31 12:30:00,112.59,112.68,112.52,112.62,39079.0,91.3181,91.3911,91.2613,91.3424,39079.0
2016-10-31 12:40:00,112.63,112.64,112.54,112.55,31079.0,91.3505,91.3586,91.2775,91.2856,31079.0
2016-10-31 12:50:00,112.54,112.58,112.48,112.52,27610.0,91.2775,91.31,91.2289,91.2613,27610.0
2016-10-31 13:00:00,112.53,112.59,112.52,112.56,23233.0,91.2694,91.3181,91.2613,91.2937,23233.0
2016-10-31 13:10:00,112.57,112.62,112.53,112.57,29805.0,91.3019,91.3424,91.2694,91.3019,29805.0
2016-10-31 13:20:00,112.57,112.61,112.47,112.48,22859.0,91.3019,91.3343,91.2207,91.2289,22859.0
2016-10-31 13:30:00,112.48,112.57,112.4,112.43,45047.0,91.2289,91.3019,91.164,91.1883,45047.0
2016-10-31 13:40:00,112.42,112.58,112.4,112.56,25917.0,91.1802,91.31,91.164,91.2937,25917.0
2016-10-31 13:50:00,112.56,112.59,112.45,112.49,32481.0,91.2937,91.3181,91.2045,91.237,32481.0
2016-10-31 14:00:00,112.5,112.53,112.42,112.42,26944.0,91.2451,91.2694,91.1802,91.1802,26944.0
2016-10-31 14:10:00,112.43,112.47,112.33,112.39,48778.0,91.1883,91.2207,91.1072,91.1559,48778.0
2016-10-31 14:20:00,112.38,112.43,112.33,112.34,30733.0,91.1478,91.1883,91.1072,91.1153,30733.0
2016-10-31 14:30:00,112.34,112.42,112.33,112.41,34665.0,91.1153,91.1802,91.1072,91.1721,34665.0
2016-10-31 14:40:00,112.42,112.46,112.35,112.37,43212.0,91.1802,91.2126,91.1234,91.1396,43212.0
2016-10-31 14:50:00,112.37,112.54,112.36,112.52,47418.0,91.1396,91.2775,91.1315,91.2613,47418.0
2016-10-31 15:00:00,112.53,112.58,112.5,112.55,61791.0,91.2694,91.31,91.2451,91.2856,61791.0
2016-10-31 15:10:00,112.56,112.6,112.45,112.45,37816.0,91.2937,91.3262,91.2045,91.2045,37816.0
2016-10-31 15:20:00,112.46,112.6,112.45,112.57,45870.0,91.2126,91.3262,91.2045,91.3019,45870.0
2016-10-31 15:30:00,112.57,112.59,112.43,112.51,60681.0,91.3019,91.3181,91.1883,91.2532,60681.0
2016-10-31 15:40:00,112.5,112.55,112.44,112.5,82145.0,91.2451,91.2856,91.1964,91.2451,82145.0
2016-10-31 15:50:00,112.5,112.57,112.45,112.52,233628.0,91.2451,91.3019,91.2045,91.2613,233628.0
2016-11-01 09:30:00,112.65,112.77,112.06,112.1,233043.0,91.3667,91.4641,90.8882,90.9207,233043.0
2016-11-01 09:40:00,112.13,112.22,111.96,112.13,84848.0,90.945,91.018,90.8071,90.945,84848.0
2016-11-01 09:50:00,112.16,112.55,112.09,112.45,67398.0,90.9693,91.2856,90.9125,91.2045,67398.0
2016-11-01 10:00:00,112.46,112.46,112.22,112.3,75841.0,91.2126,91.2126,91.018,91.0829,75841.0
2016-11-01 10:10:00,112.28,112.38,112.2,112.26,74059.0,91.0666,91.1478,91.0018,91.0504,74059.0
2016-11-01 10:20:00,112.26,112.34,112.26,112.31,94343.0,91.0504,91.1153,91.0504,91.091,94343.0
2016-11-01 10:30:00,112.31,112.4,112.16,112.16,53857.0,91.091,91.164,90.9693,90.9693,53857.0
2016-11-01 10:40:00,112.15,112.21,112.1,112.16,39482.0,90.9612,91.0099,90.9207,90.9693,39482.0
2016-11-01 10:50:00,112.15,112.32,112.15,112.27,81462.0,90.9612,91.0991,90.9612,91.0585,81462.0
2016-11-01 11:00:00,112.26,112.3,112.2,112.27,31612.0,91.0504,91.0829,91.0018,91.0585,31612.0
2016-11-01 11:10:00,112.28,112.3,112.2,112.28,47566.0,91.0666,91.0829,91.0018,91.0666,47566.0
2016-11-01 11:20:00,112.27,112.31,112.19,112.2,50911.0,91.0585,91.091,90.9937,91.0018,50911.0
2016-11-01 11:30:00,112.19,112.27,112.18,112.2,38630.0,90.9937,91.0585,90.9855,91.0018,38630.0
2016-11-01 11:40:00,112.2,112.4,112.18,112.35,53665.0,91.0018,91.164,90.9855,91.1234,53665.0
2016-11-01 11:50:00,112.35,112.4,112.28,112.39,31641.0,91.1234,91.164,91.0666,91.1559,31641.0
2016-11-01 12:00:00,112.4,112.41,112.14,112.14,46128.0,91.164,91.1721,90.9531,90.9531,46128.0
2016-11-01 12:10:00,112.14,112.23,112.12,112.2,35001.0,90.9531,91.0261,90.9369,91.0018,35001.0
2016-11-01 12:20:00,112.21,112.28,112.17,112.21,46638.0,91.0099,91.0666,90.9774,91.0099,46638.0
2016-11-01 12:30:00,112.21,112.48,112.21,112.4,66113.0,91.0099,91.2289,91.0099,91.164,66113.0
2016-11-01 12:40:00,112.4,112.46,112.25,112.27,45069.0,91.164,91.2126,91.0423,91.0585,45069.0
2016-11-01 12:50:00,112.26,112.39,112.25,112.36,63833.0,91.0504,91.1559,91.0423,91.1315,63833.0
2016-11-01 13:00:00,112.37,112.48,112.36,112.46,50297.0,91.1396,91.2289,91.1315,91.2126,50297.0
2016-11-01 13:10:00,112.47,112.57,112.44,112.48,66609.0,91.2207,91.3019,91.1964,91.2289,66609.0
2016-11-01 13:20:00,112.46,112.59,112.43,112.52,71159.0,91.2126,91.3181,91.1883,91.2613,71159.0
2016-11-01 13:30:00,112.51,112.52,112.35,112.39,38226.0,91.2532,91.2613,91.1234,91.1559,38226.0
2016-11-01 13:40:00,112.39,112.41,112.12,112.23,60604.0,91.1559,91.1721,90.9369,91.0261,60604.0
2016-11-01 13:50:00,112.22,112.26,112.13,112.18,56097.0,91.018,91.0504,90.945,90.9855,56097.0
2016-11-01 14:00:00,112.18,112.28,112.1,112.17,131242.0,90.9855,91.0666,90.9207,90.9774,131242.0
2016-11-01 14:10:00,112.16,112.19,111.95,112.04,84807.0,90.9693,90.9937,90.799,90.872,84807.0
2016-11-01 14:20:00,112.04,112.23,111.95,112.16,89340.0,90.872,91.0261,90.799,90.9693,89340.0
2016-11-01 14:30:00,112.16,112.37,112.07,112.3,108019.0,90.9693,91.1396,90.8963,91.0829,108019.0
2016-11-01 14:40:00,112.29,112.39,112.2,112.22,75752.0,91.0748,91.1559,91.0018,91.018,75752.0
2016-11-01 14:50:00,112.23,112.29,112.17,112.23,57032.0,91.0261,91.0748,90.9774,91.0261,57032.0
2016-11-01 15:00:00,112.23,112.3,112.17,112.2,70686.0,91.0261,91.0829,90.9774,91.0018,70686.0
2016-11-01 15:10:00,112.21,112.3,112.12,112.25,76397.0,91.0099,91.0829,90.9369,91.0423,76397.0
2016-11-01 15:20:00,112.24,112.25,112.14,112.18,86596.0,91.0342,91.0423,90.9531,90.9855,86596.0
2016-11-01 15:30:00,112.18,112.2,112.07,112.14,95963.0,90.9855,91.0018,90.8963,90.9531,95963.0
2016-11-01 15:40:00,112.13,112.24,112.06,112.19,166827.0,90.945,91.0342,90.8882,90.9937,166827.0
2016-11-01 15:50:00,112.2,112.29,112.1,112.26,305486.0,91.0018,91.0748,90.9207,91.0504,305486.0
2016-11-02 09:30:00,112.1,112.21,111.82,112.11,150365.0,90.9207,91.0099,90.6936,90.9288,150365.0
2016-11-02 09:40:00,112.13,112.24,111.91,112.07,87901.0,90.945,91.0342,90.7666,90.8963,87901.0
2016-11-02 09:50:00,112.07,112.25,111.99,112.21,61845.0,90.8963,91.0423,90.8314,91.0099,61845.0
2016-11-02 10:00:00,112.21,112.32,112.16,112.26,56083.0,91.0099,91.0991,90.9693,91.0504,56083.0
2016-11-02 10:10:00,112.26,112.31,112.2,112.2,43851.0,91.0504,91.091,91.0018,91.0018,43851.0
2016-11-02 10:20:00,112.19,112.22,111.98,112.16,47008.0,90.9937,91.018,90.8233,90.9693,47008.0
2016-11-02 10:30:00,112.15,112.3,112.06,112.22,51056.0,90.9612,91.0829,90.8882,91.018,51056.0
2016-11-02 10:40:00,112.25,112.25,111.98,112.1,72188.0,91.0423,91.0423,90.8233,90.9207,72188.0
2016-11-02 10:50:00,112.09,112.1,111.95,111.99,173764.0,90.9125,90.9207,90.799,90.8314,173764.0
2016-11-02 11:00:00,111.99,112.02,111.9,112.01,71177.0,90.8314,90.8558,90.7584,90.8477,71177.0
2016-11-02 11:10:00,112.0,112.21,112.0,112.11,71881.0,90.8395,91.0099,90.8395,90.9288,71881.0
2016-11-02 11:20:00,112.11,112.11,111.95,112.1,64131.0,90.9288,90.9288,90.799,90.9207,64131.0
2016-11-02 11:30:00,112.09,112.21,112.05,112.19,67256.0,90.9125,91.0099,90.8801,90.9937,67256.0
2016-11-02 11:40:00,112.19,112.31,112.17,112.23,56458.0,90.9937,91.091,90.9774,91.0261,56458.0
2016-11-02 11:50:00,112.23,112.25,112.13,112.21,50662.0,91.0261,91.0423,90.945,91.0099,50662.0
2016-11-02 12:00:00,112.21,112.36,112.19,112.3,58258.0,91.0099,91.1315,90.9937,91.0829,58258.0
2016-11-02 12:10:00,112.31,112.39,112.31,112.33,47745.0,91.091,91.1559,91.091,91.1072,47745.0
2016-11-02 12:20:00,112.34,112.39,112.32,112.36,70236.0,91.1153,91.1559,91.0991,91.1315,70236.0
2016-11-02 12:30:00,112.37,112.44,112.35,112.44,39727.0,91.1396,91.1964,91.1234,91.1964,39727.0
2016-11-02 12:40:00,112.44,112.5,112.43,112.48,30837.0,91.1964,91.2451,91.1883,91.2289,30837.0
2016-11-02 12:50:00,112.48,112.5,112.4,112.41,51677.0,91.2289,91.2451,91.164,91.1721,51677.0
2016-11-02 13:00:00,112.41,112.44,112.4,112.44,36970.0,91.1721,91.1964,91.164,91.1964,36970.0
2016-11-02 13:10:00,112.44,112.48,112.34,112.47,55046.0,91.1964,91.2289,91.1153,91.2207,55046.0
2016-11-02 13:20:00,112.47,112.6,112.46,112.58,66683.0,91.2207,91.3262,91.2126,91.31,66683.0
2016-11-02 13:30:00,112.57,112.61,112.51,112.6,36305.0,91.3019,91.3343,91.2532,91.3262,36305.0
2016-11-02 13:40:00,112.6,112.64,112.53,112.56,43197.0,91.3262,91.3586,91.2694,91.2937,43197.0
2016-11-02 13:50:00,112.56,112.56,112.37,112.52,45619.0,91.2937,91.2937,91.1396,91.2613,45619.0
2016-11-02 14:00:00,112.52,112.57,112.11,112.22,59865.0,91.2613,91.3019,90.9288,91.018,59865.0
2016-11-02 14:10:00,112.22,112.45,112.22,112.39,48899.0,91.018,91.2045,91.018,91.1559,48899.0
2016-11-02 14:20:00,112.39,112.61,112.39,112.59,54372.0,91.1559,91.3343,91.1559,91.3181,54372.0
2016-11-02 14:30:00,112.59,112.63,112.49,112.54,59629.0,91.3181,91.3505,91.237,91.2775,59629.0
2016-11-02 14:40:00,112.56,112.62,112.49,112.51,53211.0,91.2937,91.3424,91.237,91.2532,53211.0
2016-11-02 14:50:00,112.51,112.68,112.5,112.64,70960.0,91.2532,91.3911,91.2451,91.3586,70960.0
2016-11-02 15:00:00,112.63,112.67,112.55,112.61,53421.0,91.3505,91.383,91.2856,91.3343,53421.0
2016-11-02 15:10:00,112.62,112.65,112.53,112.61,51888.0,91.3424,91.3667,91.2694,91.3343,51888.0
2016-11-02 15:20:00,112.62,112.77,112.62,112.73,75511.0,91.3424,91.4641,91.3424,91.4316,75511.0
2016-11-02 15:30:00,112.73,112.73,112.5,112.51,91142.0,91.4316,91.4316,91.2451,91.2532,91142.0
2016-11-02 15:40:00,112.51,112.56,112.46,112.49,139407.0,91.2532,91.2937,91.2126,91.237,139407.0
2016-11-02 15:50:00,112.49,112.55,112.32,112.41,225543.0,91.237,91.2856,91.0991,91.1721,225543.0
2016-11-03 09:30:00,112.74,112.85,112.33,112.39,198490.0,91.4397,91.529,91.1072,91.1559,198490.0
2016-11-03 09:40:00,112.39,112.51,112.2,112.2,87066.0,91.1559,91.2532,91.0018,91.0018,87066.0
2016-11-03 09:50:00,112.19,112.28,112.07,112.17,84659.0,90.9937,91.0666,90.8963,90.9774,84659.0
2016-11-03 10:00:00,112.17,112.29,112.03,112.03,219248.0,90.9774,91.0748,90.8639,90.8639,219248.0
2016-11-03 10:10:00,112.03,112.14,111.84,111.84,73157.0,90.8639,90.9531,90.7098,90.7098,73157.0
2016-11-03 10:20:00,111.83,112.0,111.79,111.92,66640.0,90.7017,90.8395,90.6692,90.7747,66640.0
2016-11-03 10:30:00,111.93,111.95,111.8,111.8,55747.0,90.7828,90.799,90.6773,90.6773,55747.0
2016-11-03 10:40:00,111.8,111.88,111.77,111.82,52187.0,90.6773,90.7422,90.653,90.6936,52187.0
2016-11-03 10:50:00,111.84,111.87,111.53,111.58,66179.0,90.7098,90.7341,90.4583,90.4989,66179.0
2016-11-03 11:00:00,111.58,111.61,111.52,111.54,52836.0,90.4989,90.5232,90.4502,90.4665,52836.0
2016-11-03 11:10:00,111.54,111.64,111.53,111.63,66339.0,90.4665,90.5476,90.4583,90.5395,66339.0
2016-11-03 11:20:00,111.63,111.76,111.63,111.72,63037.0,90.5395,90.6449,90.5395,90.6124,63037.0
2016-11-03 11:30:00,111.72,111.92,111.71,111.88,56082.0,90.6124,90.7747,90.6043,90.7422,56082.0
2016-11-03 11:40:00,111.89,111.89,111.76,111.79,58015.0,90.7503,90.7503,90.6449,90.6692,58015.0
2016-11-03 11:50:00,111.8,111.83,111.77,111.79,52357.0,90.6773,90.7017,90.653,90.6692,52357.0
2016-11-03 12:00:00,111.8,111.92,111.79,111.82,52420.0,90.6773,90.7747,90.6692,90.6936,52420.0
2016-11-03 12:10:00,111.82,111.86,111.78,111.83,53486.0,90.6936,90.726,90.6611,90.7017,53486.0
2016-11-03 12:20:00,111.83,111.86,111.65,111.68,44904.0,90.7017,90.726,90.5557,90.58,44904.0
2016-11-03 12:30:00,111.69,111.7,111.54,111.59,43270.0,90.5881,90.5962,90.4665,90.507,43270.0
2016-11-03 12:40:00,111.6,111.61,111.55,111.59,39550.0,90.5151,90.5232,90.4746,90.507,39550.0
2016-11-03 12:50:00,111.6,111.69,111.57,111.68,35633.0,90.5151,90.5881,90.4908,90.58,35633.0
2016-11-03 13:00:00,111.67,111.69,111.6,111.66,42514.0,90.5719,90.5881,90.5151,90.5638,42514.0
2016-11-03 13:10:00,111.65,111.78,111.65,111.78,40354.0,90.5557,90.6611,90.5557,90.6611,40354.0
2016-11-03 13:20:00,111.79,111.93,111.73,111.88,37045.0,90.6692,90.7828,90.6206,90.7422,37045.0
2016-11-03 13:30:00,111.89,111.89,111.72,111.78,45458.0,90.7503,90.7503,90.6124,90.6611,45458.0
2016-11-03 13:40:00,111.78,111.82,111.68,111.7,42973.0,90.6611,90.6936,90.58,90.5962,42973.0
2016-11-03 13:50:00,111.71,111.76,111.57,111.59,64401.0,90.6043,90.6449,90.4908,90.507,64401.0
2016-11-03 14:00:00,111.57,111.66,111.53,111.66,50127.0,90.4908,90.5638,90.4583,90.5638,50127.0
2016-11-03 14:10:00,111.66,111.74,111.61,111.61,61855.0,90.5638,90.6287,90.5232,90.5232,61855.0
2016-11-03 14:20:00,111.61,111.65,111.54,111.64,58227.0,90.5232,90.5557,90.4665,90.5476,58227.0
2016-11-03 14:30:00,111.63,111.7,111.58,111.61,39264.0,90.5395,90.5962,90.4989,90.5232,39264.0
2016-11-03 14:40:00,111.6,111.62,111.54,111.62,44372.0,90.5151,90.5313,90.4665,90.5313,44372.0
2016-11-03 14:50:00,111.62,111.71,111.55,111.71,53981.0,90.5313,90.6043,90.4746,90.6043,53981.0
2016-11-03 15:00:00,111.7,111.71,111.56,111.63,56512.0,90.5962,90.6043,90.4827,90.5395,56512.0
2016-11-03 15:10:00,111.63,111.67,111.58,111.61,74260.0,90.5395,90.5719,90.4989,90.5232,74260.0
2016-11-03 15:20:00,111.61,111.71,111.58,111.7,119660.0,90.5232,90.6043,90.4989,90.5962,119660.0
2016-11-03 15:30:00,111.69,111.69,111.6,111.65,180008.0,90.5881,90.5881,90.5151,90.5557,180008.0
2016-11-03 15:40:00,111.64,111.67,111.56,111.65,144019.0,90.5476,90.5719,90.4827,90.5557,144019.0
2016-11-03 15:50:00,111.64,111.82,111.62,111.76,257017.0,90.5476,90.6936,90.5313,90.6449,257017.0
2016-11-04 09:30:00,111.99,112.0,111.7,111.87,144837.0,90.8314,90.8395,90.5962,90.7341,144837.0
2016-11-04 09:40:00,111.88,111.89,111.43,111.56,100181.0,90.7422,90.7503,90.3772,90.4827,100181.0
2016-11-04 09:50:00,111.53,111.73,111.44,111.66,122869.0,90.4583,90.6206,90.3853,90.5638,122869.0
2016-11-04 10:00:00,111.68,111.68,111.33,111.37,77083.0,90.58,90.58,90.2961,90.3286,77083.0
2016-11-04 10:10:00,111.37,111.53,111.27,111.47,78284.0,90.3286,90.4583,90.2475,90.4097,78284.0
2016-11-04 10:20:00,111.48,111.61,111.45,111.61,69773.0,90.4178,90.5232,90.3935,90.5232,69773.0
2016-11-04 10:30:00,111.61,111.76,111.57,111.6,82606.0,90.5232,90.6449,90.4908,90.5151,82606.0
2016-11-04 10:40:00,111.6,111.65,111.45,111.46,53801.0,90.5151,90.5557,90.3935,90.4016,53801.0
2016-11-04 10:50:00,111.46,111.57,111.42,111.51,49826.0,90.4016,90.4908,90.3691,90.4421,49826.0
2016-11-04 11:00:00,111.52,111.64,111.49,111.55,45963.0,90.4502,90.5476,90.4259,90.4746,45963.0
2016-11-04 11:10:00,111.56,111.69,111.52,111.59,64068.0,90.4827,90.5881,90.4502,90.507,64068.0
2016-11-04 11:20:00,111.61,111.65,111.48,111.64,41325.0,90.5232,90.5557,90.4178,90.5476,41325.0
2016-11-04 11:30:00,111.61,111.65,111.38,111.51,46677.0,90.5232,90.5557,90.3367,90.4421,46677.0
2016-11-04 11:40:00,111.48,111.53,111.42,111.44,36059.0,90.4178,90.4583,90.3691,90.3853,36059.0
2016-11-04 11:50:00,111.43,111.46,111.39,111.42,35800.0,90.3772,90.4016,90.3448,90.3691,35800.0
2016-11-04 12:00:00,111.41,111.49,111.37,111.43,43554.0,90.361,90.4259,90.3286,90.3772,43554.0
2016-11-04 12:10:00,111.43,111.5,111.35,111.4,54184.0,90.3772,90.434,90.3124,90.3529,54184.0
2016-11-04 12:20:00,111.41,111.41,111.31,111.34,64078.0,90.361,90.361,90.2799,90.3042,64078.0
2016-11-04 12:30:00,111.33,111.34,111.21,111.22,51899.0,90.2961,90.3042,90.1988,90.2069,51899.0
2016-11-04 12:40:00,111.21,111.24,111.16,111.18,40524.0,90.1988,90.2231,90.1583,90.1745,40524.0
2016-11-04 12:50:00,111.18,111.18,111.04,111.07,54857.0,90.1745,90.1745,90.0609,90.0853,54857.0
2016-11-04 13:00:00,111.07,111.14,111.04,111.12,51080.0,90.0853,90.142,90.0609,90.1258,51080.0
2016-11-04 13:10:00,111.13,111.21,111.11,111.16,29685.0,90.1339,90.1988,90.1177,90.1583,29685.0
2016-11-04 13:20:00,111.18,111.22,111.12,111.2,38101.0,90.1745,90.2069,90.1258,90.1907,38101.0
2016-11-04 13:30:00,111.2,111.24,111.15,111.18,35173.0,90.1907,90.2231,90.1501,90.1745,35173.0
2016-11-04 13:40:00,111.17,111.23,111.15,111.23,34234.0,90.1664,90.215,90.1501,90.215,34234.0
2016-11-04 13:50:00,111.23,111.29,111.16,111.21,46809.0,90.215,90.2637,90.1583,90.1988,46809.0
2016-11-04 14:00:00,111.22,111.3,111.19,111.21,49995.0,90.2069,90.2718,90.1826,90.1988,49995.0
2016-11-04 14:10:00,111.2,111.31,111.19,111.25,45526.0,90.1907,90.2799,90.1826,90.2312,45526.0
2016-11-04 14:20:00,111.26,111.36,111.26,111.33,42528.0,90.2394,90.3205,90.2394,90.2961,42528.0
2016-11-04 14:30:00,111.32,111.34,111.25,111.27,43562.0,90.288,90.3042,90.2312,90.2475,43562.0
2016-11-04 14:40:00,111.27,111.33,111.17,111.18,45755.0,90.2475,90.2961,90.1664,90.1745,45755.0
2016-11-04 14:50:00,111.19,111.28,111.18,111.18,91911.0,90.1826,90.2556,90.1745,90.1745,91911.0
2016-11-04 15:00:00,111.18,111.18,111.09,111.14,53991.0,90.1745,90.1745,90.1015,90.142,53991.0
2016-11-04 15:10:00,111.13,111.2,111.12,111.15,64639.0,90.1339,90.1907,90.1258,90.1501,64639.0
2016-11-04 15:20:00,111.15,111.16,111.02,111.04,83351.0,90.1501,90.1583,90.0447,90.0609,83351.0
2016-11-04 15:30:00,111.05,111.06,110.83,110.95,111794.0,90.069,90.0771,89.8906,89.9879,111794.0
2016-11-04 15:40:00,110.95,111.0,110.92,110.98,154222.0,89.9879,90.0285,89.9636,90.0123,154222.0
2016-11-04 15:50:00,110.98,111.11,110.93,111.05,284772.0,90.0123,90.1177,89.9717,90.069,284772.0
2016-11-07 09:30:00,112.0,112.25,111.88,112.15,151775.0,90.8395,91.0423,90.7422,90.9612,151775.0
2016-11-07 09:40:00,112.16,112.4,112.15,112.36,49851.0,90.9693,91.164,90.9612,91.1315,49851.0
2016-11-07 09:50:00,112.36,112.37,112.21,112.26,51939.0,91.1315,91.1396,91.0099,91.0504,51939.0
2016-11-07 10:00:00,112.25,112.43,112.22,112.35,86044.0,91.0423,91.1883,91.018,91.1234,86044.0
2016-11-07 10:10:00,112.36,112.45,112.32,112.4,63029.0,91.1315,91.2045,91.0991,91.164,63029.0
2016-11-07 10:20:00,112.4,112.47,112.33,112.34,55941.0,91.164,91.2207,91.1072,91.1153,55941.0
2016-11-07 10:30:00,112.34,112.48,112.33,112.38,54794.0,91.1153,91.2289,91.1072,91.1478,54794.0
2016-11-07 10:40:00,112.39,112.43,112.34,112.38,81642.0,91.1559,91.1883,91.1153,91.1478,81642.0
2016-11-07 10:50:00,112.37,112.44,112.34,112.42,51079.0,91.1396,91.1964,91.1153,91.1802,51079.0
2016-11-07 11:00:00,112.43,112.61,112.41,112.57,52965.0,91.1883,91.3343,91.1721,91.3019,52965.0
2016-11-07 11:10:00,112.57,112.74,112.54,112.67,60287.0,91.3019,91.4397,91.2775,91.383,60287.0
2016-11-07 11:20:00,112.67,112.71,112.6,112.63,50323.0,91.383,91.4154,91.3262,91.3505,50323.0
2016-11-07 11:30:00,112.63,112.75,112.62,112.73,46354.0,91.3505,91.4478,91.3424,91.4316,46354.0
2016-11-07 11:40:00,112.74,112.85,112.72,112.73,65702.0,91.4397,91.529,91.4235,91.4316,65702.0
2016-11-07 11:50:00,112.74,112.75,112.64,112.75,56749.0,91.4397,91.4478,91.3586,91.4478,56749.0
2016-11-07 12:00:00,112.76,112.84,112.72,112.77,55478.0,91.456,91.5208,91.4235,91.4641,55478.0
2016-11-07 12:10:00,112.78,112.85,112.69,112.83,54018.0,91.4722,91.529,91.3992,91.5127,54018.0
2016-11-07 12:20:00,112.84,112.85,112.79,112.82,40583.0,91.5208,91.529,91.4803,91.5046,40583.0
2016-11-07 12:30:00,112.83,112.84,112.75,112.8,39490.0,91.5127,91.5208,91.4478,91.4884,39490.0
2016-11-07 12:40:00,112.8,112.91,112.79,112.91,39912.0,91.4884,91.5776,91.4803,91.5776,39912.0
2016-11-07 12:50:00,112.92,113.0,112.91,112.97,41265.0,91.5857,91.6506,91.5776,91.6263,41265.0
2016-11-07 13:00:00,112.97,113.02,112.93,112.94,56103.0,91.6263,91.6668,91.5938,91.602,56103.0
2016-11-07 13:10:00,112.93,112.97,112.87,112.96,45203.0,91.5938,91.6263,91.5452,91.6182,45203.0
2016-11-07 13:20:00,112.96,113.01,112.95,112.97,46511.0,91.6182,91.6587,91.6101,91.6263,46511.0
2016-11-07 13:30:00,112.98,113.09,112.98,113.01,39847.0,91.6344,91.7236,91.6344,91.6587,39847.0
2016-11-07 13:40:00,113.02,113.21,113.01,113.2,73536.0,91.6668,91.8209,91.6587,91.8128,73536.0
2016-11-07 13:50:00,113.2,113.28,113.11,113.15,68041.0,91.8128,91.8777,91.7398,91.7723,68041.0
2016-11-07 14:00:00,113.16,113.23,113.11,113.2,49540.0,91.7804,91.8372,91.7398,91.8128,49540.0
2016-11-07 14:10:00,113.21,113.27,113.18,113.25,74120.0,91.8209,91.8696,91.7966,91.8534,74120.0
2016-11-07 14:20:00,113.23,113.27,113.18,113.23,61705.0,91.8372,91.8696,91.7966,91.8372,61705.0
2016-11-07 14:30:00,113.23,113.26,113.09,113.09,76975.0,91.8372,91.8615,91.7236,91.7236,76975.0
2016-11-07 14:40:00,113.08,113.16,112.93,112.94,68483.0,91.7155,91.7804,91.5938,91.602,68483.0
2016-11-07 14:50:00,112.94,112.98,112.89,112.96,97311.0,91.602,91.6344,91.5614,91.6182,97311.0
2016-11-07 15:00:00,112.95,112.99,112.84,112.87,87372.0,91.6101,91.6425,91.5208,91.5452,87372.0
2016-11-07 15:10:00,112.89,112.96,112.8,112.85,57420.0,91.5614,91.6182,91.4884,91.529,57420.0
2016-11-07 15:20:00,112.84,112.85,112.68,112.73,80161.0,91.5208,91.529,91.3911,91.4316,80161.0
2016-11-07 15:30:00,112.73,112.74,112.58,112.59,129171.0,91.4316,91.4397,91.31,91.3181,129171.0
2016-11-07 15:40:00,112.6,112.68,112.53,112.68,184422.0,91.3262,91.3911,91.2694,91.3911,184422.0
2016-11-07 15:50:00,112.68,112.82,112.66,112.79,261062.0,91.3911,91.5046,91.3749,91.4803,261062.0
2016-11-08 09:30:00,113.01,113.73,112.75,113.7,162604.0,91.6587,92.2427,91.4478,92.2184,162604.0
2016-11-08 09:40:00,113.71,113.85,113.63,113.7,80771.0,92.2265,92.34,92.1616,92.2184,80771.0
2016-11-08 09:50:00,113.69,113.74,113.45,113.47,106719.0,92.2103,92.2508,92.0156,92.0318,106719.0
2016-11-08 10:00:00,113.48,113.66,113.43,113.65,89571.0,92.0399,92.1859,91.9994,92.1778,89571.0
2016-11-08 10:10:00,113.64,113.88,113.63,113.86,37638.0,92.1697,92.3644,92.1616,92.3481,37638.0
2016-11-08 10:20:00,113.87,113.94,113.74,113.78,49053.0,92.3562,92.413,92.2508,92.2832,49053.0
2016-11-08 10:30:00,113.78,113.78,113.52,113.55,45764.0,92.2832,92.2832,92.0724,92.0967,45764.0
2016-11-08 10:40:00,113.55,113.57,113.5,113.55,49609.0,92.0967,92.1129,92.0561,92.0967,49609.0
2016-11-08 10:50:00,113.54,113.56,113.26,113.34,44361.0,92.0886,92.1048,91.8615,91.9264,44361.0
2016-11-08 11:00:00,113.34,113.43,113.29,113.4,53483.0,91.9264,91.9994,91.8858,91.975,53483.0
2016-11-08 11:10:00,113.39,113.55,113.34,113.5,89571.0,91.9669,92.0967,91.9264,92.0561,89571.0
2016-11-08 11:20:00,113.52,113.64,113.44,113.46,46383.0,92.0724,92.1697,92.0075,92.0237,46383.0
2016-11-08 11:30:00,113.48,113.68,113.48,113.64,33859.0,92.0399,92.2021,92.0399,92.1697,33859.0
2016-11-08 11:40:00,113.63,113.66,113.57,113.64,24198.0,92.1616,92.1859,92.1129,92.1697,24198.0
2016-11-08 11:50:00,113.62,113.83,113.61,113.83,17800.0,92.1535,92.3238,92.1454,92.3238,17800.0
2016-11-08 12:00:00,113.82,113.87,113.74,113.87,20387.0,92.3157,92.3562,92.2508,92.3562,20387.0
2016-11-08 12:10:00,113.87,113.98,113.82,113.93,27742.0,92.3562,92.4455,92.3157,92.4049,27742.0
2016-11-08 12:20:00,113.94,114.03,113.92,113.99,31183.0,92.413,92.486,92.3968,92.4536,31183.0
2016-11-08 12:30:00,113.99,114.01,113.91,113.99,20499.0,92.4536,92.4698,92.3887,92.4536,20499.0
2016-11-08 12:40:00,113.97,114.12,113.94,114.03,55614.0,92.4374,92.559,92.413,92.486,55614.0
2016-11-08 12:50:00,114.06,114.07,113.95,113.96,47443.0,92.5103,92.5185,92.4211,92.4292,47443.0
2016-11-08 13:00:00,113.96,113.99,113.77,113.81,27058.0,92.4292,92.4536,92.2751,92.3076,27058.0
2016-11-08 13:10:00,113.83,113.96,113.82,113.96,30515.0,92.3238,92.4292,92.3157,92.4292,30515.0
2016-11-08 13:20:00,113.93,114.0,113.9,113.98,23197.0,92.4049,92.4617,92.3806,92.4455,23197.0
2016-11-08 13:30:00,113.97,114.0,113.9,113.98,30953.0,92.4374,92.4617,92.3806,92.4455,30953.0
2016-11-08 13:40:00,113.96,114.0,113.86,113.88,31849.0,92.4292,92.4617,92.3481,92.3644,31849.0
2016-11-08 13:50:00,113.9,113.93,113.79,113.85,33270.0,92.3806,92.4049,92.2914,92.34,33270.0
2016-11-08 14:00:00,113.85,113.93,113.85,113.88,52138.0,92.34,92.4049,92.34,92.3644,52138.0
2016-11-08 14:10:00,113.88,113.88,113.72,113.84,44903.0,92.3644,92.3644,92.2346,92.3319,44903.0
2016-11-08 14:20:00,113.84,113.93,113.8,113.91,70302.0,92.3319,92.4049,92.2995,92.3887,70302.0
2016-11-08 14:30:00,113.92,113.92,113.75,113.83,37860.0,92.3968,92.3968,92.2589,92.3238,37860.0
2016-11-08 14:40:00,113.82,113.87,113.72,113.87,49419.0,92.3157,92.3562,92.2346,92.3562,49419.0
2016-11-08 14:50:00,113.86,113.98,113.86,113.94,39758.0,92.3481,92.4455,92.3481,92.413,39758.0
2016-11-08 15:00:00,113.94,114.13,113.91,114.12,61345.0,92.413,92.5671,92.3887,92.559,61345.0
2016-11-08 15:10:00,114.12,114.19,113.97,114.0,70202.0,92.559,92.6158,92.4374,92.4617,70202.0
2016-11-08 15:20:00,114.0,114.1,114.0,114.06,88103.0,92.4617,92.5428,92.4617,92.5103,88103.0
2016-11-08 15:30:00,114.07,114.16,114.03,114.15,150103.0,92.5185,92.5915,92.486,92.5833,150103.0
2016-11-08 15:40:00,114.15,114.25,114.13,114.15,198508.0,92.5833,92.6644,92.5671,92.5833,198508.0
2016-11-08 15:50:00,114.16,114.2,113.97,114.11,341045.0,92.5915,92.6239,92.4374,92.5509,341045.0
2016-11-09 09:30:00,112.38,114.95,111.8,113.74,598975.0,91.1478,93.2322,90.6773,92.2508,598975.0
2016-11-09 09:40:00,113.78,114.54,113.34,114.4,118318.0,92.2832,92.8997,91.9264,92.7861,118318.0
2016-11-09 09:50:00,114.34,114.42,113.69,113.88,206277.0,92.7374,92.8023,92.2103,92.3644,206277.0
2016-11-09 10:00:00,113.88,114.06,113.66,113.91,129524.0,92.3644,92.5103,92.1859,92.3887,129524.0
2016-11-09 10:10:00,113.9,114.24,113.85,114.04,102638.0,92.3806,92.6563,92.34,92.4941,102638.0
2016-11-09 10:20:00,114.06,114.45,114.0,114.39,84636.0,92.5103,92.8267,92.4617,92.778,84636.0
2016-11-09 10:30:00,114.4,114.4,113.97,114.15,47343.0,92.7861,92.7861,92.4374,92.5833,47343.0
2016-11-09 10:40:00,114.15,114.3,114.1,114.18,37887.0,92.5833,92.705,92.5428,92.6077,37887.0
2016-11-09 10:50:00,114.18,114.38,114.18,114.26,52099.0,92.6077,92.7699,92.6077,92.6726,52099.0
2016-11-09 11:00:00,114.27,114.7,114.27,114.49,124778.0,92.6807,93.0294,92.6807,92.8591,124778.0
2016-11-09 11:10:00,114.5,114.72,114.5,114.62,85528.0,92.8672,93.0457,92.8672,92.9645,85528.0
2016-11-09 11:20:00,114.61,114.73,114.46,114.7,45101.0,92.9564,93.0538,92.8348,93.0294,45101.0
2016-11-09 11:30:00,114.71,114.84,114.65,114.73,77962.0,93.0375,93.143,92.9889,93.0538,77962.0
2016-11-09 11:40:00,114.73,114.87,114.56,114.87,63686.0,93.0538,93.1673,92.9159,93.1673,63686.0
2016-11-09 11:50:00,114.88,114.99,114.83,114.92,93409.0,93.1754,93.2646,93.1349,93.2079,93409.0
2016-11-09 12:00:00,114.93,115.09,114.89,114.97,98350.0,93.216,93.3457,93.1835,93.2484,98350.0
2016-11-09 12:10:00,114.98,115.07,114.85,114.89,105986.0,93.2565,93.3295,93.1511,93.1835,105986.0
2016-11-09 12:20:00,114.89,114.93,114.73,114.9,78386.0,93.1835,93.216,93.0538,93.1916,78386.0
2016-11-09 12:30:00,114.91,115.09,114.83,114.97,82174.0,93.1998,93.3457,93.1349,93.2484,82174.0
2016-11-09 12:40:00,115.01,115.05,114.69,114.74,44487.0,93.2809,93.3133,93.0213,93.0619,44487.0
2016-11-09 12:50:00,114.74,115.0,114.71,114.95,46775.0,93.0619,93.2727,93.0375,93.2322,46775.0
2016-11-09 13:00:00,114.95,115.0,114.84,114.91,43236.0,93.2322,93.2727,93.143,93.1998,43236.0
2016-11-09 13:10:00,114.92,115.05,114.87,114.94,38701.0,93.2079,93.3133,93.1673,93.2241,38701.0
2016-11-09 13:20:00,114.92,114.94,114.72,114.84,51550.0,93.2079,93.2241,93.0457,93.143,51550.0
2016-11-09 13:30:00,114.84,114.95,114.83,114.86,46684.0,93.143,93.2322,93.1349,93.1592,46684.0
2016-11-09 13:40:00,114.86,114.98,114.8,114.9,41303.0,93.1592,93.2565,93.1105,93.1916,41303.0
2016-11-09 13:50:00,114.91,114.93,114.74,114.78,51800.0,93.1998,93.216,93.0619,93.0943,51800.0
2016-11-09 14:00:00,114.79,114.88,114.78,114.81,55517.0,93.1024,93.1754,93.0943,93.1186,55517.0
2016-11-09 14:10:00,114.81,115.07,114.8,115.07,72297.0,93.1186,93.3295,93.1105,93.3295,72297.0
2016-11-09 14:20:00,115.07,115.22,115.0,115.09,96068.0,93.3295,93.4512,93.2727,93.3457,96068.0
2016-11-09 14:30:00,115.08,115.32,115.04,115.32,51717.0,93.3376,93.5323,93.3052,93.5323,51717.0
2016-11-09 14:40:00,115.34,115.4,115.2,115.2,59079.0,93.5485,93.5972,93.435,93.435,59079.0
2016-11-09 14:50:00,115.21,115.21,115.05,115.15,37532.0,93.4431,93.4431,93.3133,93.3944,37532.0
2016-11-09 15:00:00,115.14,115.34,115.13,115.32,62552.0,93.3863,93.5485,93.3782,93.5323,62552.0
2016-11-09 15:10:00,115.33,115.38,115.2,115.36,68852.0,93.5404,93.581,93.435,93.5647,68852.0
2016-11-09 15:20:00,115.37,115.42,115.33,115.34,80185.0,93.5728,93.6134,93.5404,93.5485,80185.0
2016-11-09 15:30:00,115.33,115.37,115.17,115.19,98760.0,93.5404,93.5728,93.4106,93.4269,98760.0
2016-11-09 15:40:00,115.19,115.24,115.03,115.1,148876.0,93.4269,93.4674,93.2971,93.3539,148876.0
2016-11-09 15:50:00,115.1,115.16,114.92,114.99,315757.0,93.3539,93.4025,93.2079,93.2646,315757.0
2016-11-10 09:30:00,114.96,115.04,114.2,114.63,222416.0,93.2403,93.3052,92.6239,92.9727,222416.0
2016-11-10 09:40:00,114.65,114.8,114.13,114.16,129158.0,92.9889,93.1105,92.5671,92.5915,129158.0
2016-11-10 09:50:00,114.17,114.21,113.89,114.09,184693.0,92.5996,92.632,92.3725,92.5347,184693.0
2016-11-10 10:00:00,114.1,114.1,113.85,114.0,187258.0,92.5428,92.5428,92.34,92.4617,187258.0
2016-11-10 10:10:00,113.99,114.01,113.82,113.85,140416.0,92.4536,92.4698,92.3157,92.34,140416.0
2016-11-10 10:20:00,113.84,114.07,113.78,113.91,112822.0,92.3319,92.5185,92.2832,92.3887,112822.0
2016-11-10 10:30:00,113.91,114.21,113.89,114.21,77767.0,92.3887,92.632,92.3725,92.632,77767.0
2016-11-10 10:40:00,114.23,114.84,114.17,114.84,91983.0,92.6482,93.143,92.5996,93.143,91983.0
2016-11-10 10:50:00,114.86,114.86,114.4,114.44,83510.0,93.1592,93.1592,92.7861,92.8186,83510.0
2016-11-10 11:00:00,114.45,114.5,114.2,114.21,77571.0,92.8267,92.8672,92.6239,92.632,77571.0
2016-11-10 11:10:00,114.2,114.49,114.15,114.32,62115.0,92.6239,92.8591,92.5833,92.7212,62115.0
2016-11-10 11:20:00,114.34,114.4,114.19,114.21,53648.0,92.7374,92.7861,92.6158,92.632,53648.0
2016-11-10 11:30:00,114.24,114.43,114.24,114.37,46943.0,92.6563,92.8104,92.6563,92.7618,46943.0
2016-11-10 11:40:00,114.36,114.61,114.28,114.36,63229.0,92.7537,92.9564,92.6888,92.7537,63229.0
2016-11-10 11:50:00,114.36,114.44,114.14,114.19,49467.0,92.7537,92.8186,92.5752,92.6158,49467.0
2016-11-10 12:00:00,114.19,114.47,114.19,114.3,76309.0,92.6158,92.8429,92.6158,92.705,76309.0
2016-11-10 12:10:00,114.33,114.42,114.2,114.22,54488.0,92.7293,92.8023,92.6239,92.6401,54488.0
2016-11-10 12:20:00,114.18,114.24,114.01,114.2,54760.0,92.6077,92.6563,92.4698,92.6239,54760.0
2016-11-10 12:30:00,114.21,114.25,114.16,114.17,47814.0,92.632,92.6644,92.5915,92.5996,47814.0
2016-11-10 12:40:00,114.18,114.27,114.11,114.18,61586.0,92.6077,92.6807,92.5509,92.6077,61586.0
2016-11-10 12:50:00,114.16,114.42,114.16,114.29,50920.0,92.5915,92.8023,92.5915,92.6969,50920.0
2016-11-10 13:00:00,114.28,114.42,114.2,114.41,50575.0,92.6888,92.8023,92.6239,92.7942,50575.0
2016-11-10 13:10:00,114.41,114.41,114.19,114.26,45636.0,92.7942,92.7942,92.6158,92.6726,45636.0
2016-11-10 13:20:00,114.27,114.4,114.19,114.27,33382.0,92.6807,92.7861,92.6158,92.6807,33382.0
2016-11-10 13:30:00,114.27,114.41,114.26,114.36,31551.0,92.6807,92.7942,92.6726,92.7537,31551.0
2016-11-10 13:40:00,114.38,114.6,114.34,114.57,46038.0,92.7699,92.9483,92.7374,92.924,46038.0
2016-11-10 13:50:00,114.6,114.67,114.41,114.41,47095.0,92.9483,93.0051,92.7942,92.7942,47095.0
2016-11-10 14:00:00,114.39,114.52,114.34,114.51,50378.0,92.778,92.8834,92.7374,92.8753,50378.0
2016-11-10 14:10:00,114.5,114.56,114.39,114.47,37993.0,92.8672,92.9159,92.778,92.8429,37993.0
2016-11-10 14:20:00,114.47,114.52,114.4,114.41,42662.0,92.8429,92.8834,92.7861,92.7942,42662.0
2016-11-10 14:30:00,114.42,114.45,114.28,114.33,46477.0,92.8023,92.8267,92.6888,92.7293,46477.0
2016-11-10 14:40:00,114.34,114.5,114.33,114.45,67646.0,92.7374,92.8672,92.7293,92.8267,67646.0
2016-11-10 14:50:00,114.43,114.53,114.37,114.45,43678.0,92.8104,92.8915,92.7618,92.8267,43678.0
2016-11-10 15:00:00,114.47,114.5,114.4,114.47,68520.0,92.8429,92.8672,92.7861,92.8429,68520.0
2016-11-10 15:10:00,114.47,114.53,114.39,114.52,58866.0,92.8429,92.8915,92.778,92.8834,58866.0
2016-11-10 15:20:00,114.52,114.59,114.41,114.5,65573.0,92.8834,92.9402,92.7942,92.8672,65573.0
2016-11-10 15:30:00,114.48,114.49,114.31,114.41,93131.0,92.851,92.8591,92.7131,92.7942,93131.0
2016-11-10 15:40:00,114.41,114.55,114.34,114.51,185571.0,92.7942,92.9078,92.7374,92.8753,185571.0
2016-11-10 15:50:00,114.51,114.55,114.44,114.51,266868.0,92.8753,92.9078,92.8186,92.8753,266868.0
2016-11-11 09:30:00,114.67,114.96,114.39,114.5,134513.0,93.0051,93.2403,92.778,92.8672,134513.0
2016-11-11 09:40:00,114.52,114.88,114.49,114.79,78152.0,92.8834,93.1754,92.8591,93.1024,78152.0
2016-11-11 09:50:00,114.77,114.91,114.7,114.71,136674.0,93.0862,93.1998,93.0294,93.0375,136674.0
2016-11-11 10:00:00,114.72,114.88,114.48,114.5,120463.0,93.0457,93.1754,92.851,92.8672,120463.0
2016-11-11 10:10:00,114.55,114.64,114.37,114.42,58055.0,92.9078,92.9808,92.7618,92.8023,58055.0
2016-11-11 10:20:00,114.43,114.52,114.26,114.41,90834.0,92.8104,92.8834,92.6726,92.7942,90834.0
2016-11-11 10:30:00,114.44,114.75,114.43,114.57,86292.0,92.8186,93.07,92.8104,92.924,86292.0
2016-11-11 10:40:00,114.52,114.64,114.43,114.6,68573.0,92.8834,92.9808,92.8104,92.9483,68573.0
2016-11-11 10:50:00,114.58,114.67,114.52,114.59,63435.0,92.9321,93.0051,92.8834,92.9402,63435.0
2016-11-11 11:00:00,114.58,114.63,114.46,114.57,86919.0,92.9321,92.9727,92.8348,92.924,86919.0
2016-11-11 11:10:00,114.57,114.64,114.54,114.6,76906.0,92.924,92.9808,92.8997,92.9483,76906.0
2016-11-11 11:20:00,114.61,114.63,114.45,114.62,102198.0,92.9564,92.9727,92.8267,92.9645,102198.0
2016-11-11 11:30:00,114.61,114.74,114.61,114.72,90502.0,92.9564,93.0619,92.9564,93.0457,90502.0
2016-11-11 11:40:00,114.72,114.74,114.5,114.6,93761.0,93.0457,93.0619,92.8672,92.9483,93761.0
2016-11-11 11:50:00,114.62,114.71,114.59,114.7,77774.0,92.9645,93.0375,92.9402,93.0294,77774.0
2016-11-11 12:00:00,114.7,114.73,114.47,114.53,86176.0,93.0294,93.0538,92.8429,92.8915,86176.0
2016-11-11 12:10:00,114.53,114.53,114.33,114.38,93728.0,92.8915,92.8915,92.7293,92.7699,93728.0
2016-11-11 12:20:00,114.37,114.42,114.31,114.39,63552.0,92.7618,92.8023,92.7131,92.778,63552.0
2016-11-11 12:30:00,114.4,114.52,114.36,114.5,52682.0,92.7861,92.8834,92.7537,92.8672,52682.0
2016-11-11 12:40:00,114.51,114.55,114.45,114.46,43936.0,92.8753,92.9078,92.8267,92.8348,43936.0
2016-11-11 12:50:00,114.45,114.48,114.39,114.42,86688.0,92.8267,92.851,92.778,92.8023,86688.0
2016-11-11 13:00:00,114.43,114.44,114.36,114.43,54420.0,92.8104,92.8186,92.7537,92.8104,54420.0
2016-11-11 13:10:00,114.42,114.5,114.38,114.44,45299.0,92.8023,92.8672,92.7699,92.8186,45299.0
2016-11-11 13:20:00,114.43,114.53,114.42,114.5,139073.0,92.8104,92.8915,92.8023,92.8672,139073.0
2016-11-11 13:30:00,114.49,114.51,114.4,114.44,59073.0,92.8591,92.8753,92.7861,92.8186,59073.0
2016-11-11 13:40:00,114.44,114.49,114.37,114.45,50062.0,92.8186,92.8591,92.7618,92.8267,50062.0
2016-11-11 13:50:00,114.44,114.46,114.34,114.37,59688.0,92.8186,92.8348,92.7374,92.7618,59688.0
2016-11-11 14:00:00,114.35,114.47,114.26,114.27,96667.0,92.7456,92.8429,92.6726,92.6807,96667.0
2016-11-11 14:10:00,114.27,114.45,114.26,114.41,56194.0,92.6807,92.8267,92.6726,92.7942,56194.0
2016-11-11 14:20:00,114.41,114.47,114.39,114.4,57023.0,92.7942,92.8429,92.778,92.7861,57023.0
2016-11-11 14:30:00,114.39,114.44,114.29,114.32,69426.0,92.778,92.8186,92.6969,92.7212,69426.0
2016-11-11 14:40:00,114.3,114.38,114.3,114.34,66206.0,92.705,92.7699,92.705,92.7374,66206.0
2016-11-11 14:50:00,114.35,114.36,114.19,114.19,75405.0,92.7456,92.7537,92.6158,92.6158,75405.0
2016-11-11 15:00:00,114.19,114.28,114.17,114.28,81576.0,92.6158,92.6888,92.5996,92.6888,81576.0
2016-11-11 15:10:00,114.28,114.41,114.26,114.34,88986.0,92.6888,92.7942,92.6726,92.7374,88986.0
2016-11-11 15:20:00,114.34,114.41,114.33,114.4,116884.0,92.7374,92.7942,92.7293,92.7861,116884.0
2016-11-11 15:30:00,114.4,114.4,114.3,114.31,156603.0,92.7861,92.7861,92.705,92.7131,156603.0
2016-11-11 15:40:00,114.31,114.4,114.24,114.3,221380.0,92.7131,92.7861,92.6563,92.705,221380.0
2016-11-11 15:50:00,114.31,114.36,114.2,114.22,349495.0,92.7131,92.7537,92.6239,92.6401,349495.0
2016-11-14 09:30:00,114.99,115.72,114.72,115.68,213084.0,93.2646,93.8567,93.0457,93.8243,213084.0
2016-11-14 09:40:00,115.68,115.78,115.38,115.39,191249.0,93.8243,93.9054,93.581,93.5891,191249.0
2016-11-14 09:50:00,115.4,115.84,115.36,115.84,108635.0,93.5972,93.954,93.5647,93.954,108635.0
2016-11-14 10:00:00,115.84,116.49,115.65,116.49,186060.0,93.954,94.4812,93.7999,94.4812,186060.0
2016-11-14 10:10:00,116.46,116.59,116.35,116.49,168027.0,94.4569,94.5623,94.3677,94.4812,168027.0
2016-11-14 10:20:00,116.49,116.68,116.46,116.67,106781.0,94.4812,94.6353,94.4569,94.6272,106781.0
2016-11-14 10:30:00,116.67,116.69,116.54,116.64,114798.0,94.6272,94.6435,94.5218,94.6029,114798.0
2016-11-14 10:40:00,116.65,117.06,116.63,117.04,140812.0,94.611,94.9435,94.5948,94.9273,140812.0
2016-11-14 10:50:00,117.04,117.17,116.92,117.09,136392.0,94.9273,95.0328,94.83,94.9679,136392.0
2016-11-14 11:00:00,117.09,117.57,117.06,117.49,195447.0,94.9679,95.3572,94.9435,95.2923,195447.0
2016-11-14 11:10:00,117.49,117.59,117.29,117.55,209822.0,95.2923,95.3734,95.1301,95.341,209822.0
2016-11-14 11:20:00,117.53,117.68,117.5,117.61,148541.0,95.3248,95.4464,95.3004,95.3896,148541.0
2016-11-14 11:30:00,117.6,117.71,117.53,117.7,142723.0,95.3815,95.4707,95.3248,95.4626,142723.0
2016-11-14 11:40:00,117.7,117.91,117.65,117.91,149923.0,95.4626,95.633,95.4221,95.633,149923.0
2016-11-14 11:50:00,117.9,118.05,117.81,117.94,149925.0,95.6248,95.7465,95.5518,95.6573,149925.0
2016-11-14 12:00:00,117.96,118.13,117.94,118.09,149446.0,95.6735,95.8114,95.6573,95.7789,149446.0
2016-11-14 12:10:00,118.09,118.1,117.72,118.02,185693.0,95.7789,95.7871,95.4789,95.7222,185693.0
2016-11-14 12:20:00,118.01,118.2,117.92,118.16,95800.0,95.7141,95.8682,95.6411,95.8357,95800.0
2016-11-14 12:30:00,118.16,118.24,118.05,118.24,84217.0,95.8357,95.9006,95.7465,95.9006,84217.0
2016-11-14 12:40:00,118.24,118.27,118.11,118.13,115751.0,95.9006,95.9249,95.7952,95.8114,115751.0
2016-11-14 12:50:00,118.14,118.2,117.98,118.15,86701.0,95.8195,95.8682,95.6897,95.8276,86701.0
2016-11-14 13:00:00,118.16,118.28,118.12,118.25,91100.0,95.8357,95.9331,95.8033,95.9087,91100.0
2016-11-14 13:10:00,118.26,118.26,118.1,118.13,89739.0,95.9168,95.9168,95.7871,95.8114,89739.0
2016-11-14 13:20:00,118.14,118.14,117.98,118.08,88153.0,95.8195,95.8195,95.6897,95.7708,88153.0
2016-11-14 13:30:00,118.09,118.24,118.08,118.2,57730.0,95.7789,95.9006,95.7708,95.8682,57730.0
2016-11-14 13:40:00,118.2,118.23,118.09,118.15,79941.0,95.8682,95.8925,95.7789,95.8276,79941.0
2016-11-14 13:50:00,118.16,118.24,118.1,118.11,73841.0,95.8357,95.9006,95.7871,95.7952,73841.0
2016-11-14 14:00:00,118.1,118.31,118.09,118.28,107248.0,95.7871,95.9574,95.7789,95.9331,107248.0
2016-11-14 14:10:00,118.29,118.72,118.27,118.68,176267.0,95.9412,96.2899,95.9249,96.2575,176267.0
2016-11-14 14:20:00,118.68,118.74,118.61,118.64,174726.0,96.2575,96.3061,96.2007,96.225,174726.0
2016-11-14 14:30:00,118.64,118.75,118.61,118.67,113992.0,96.225,96.3143,96.2007,96.2494,113992.0
2016-11-14 14:40:00,118.67,118.71,118.53,118.71,118050.0,96.2494,96.2818,96.1358,96.2818,118050.0
2016-11-14 14:50:00,118.68,118.71,118.49,118.5,105363.0,96.2575,96.2818,96.1034,96.1115,105363.0
2016-11-14 15:00:00,118.51,118.61,118.46,118.59,126291.0,96.1196,96.2007,96.079,96.1845,126291.0
2016-11-14 15:10:00,118.6,118.64,118.52,118.57,123870.0,96.1926,96.225,96.1277,96.1683,123870.0
2016-11-14 15:20:00,118.56,118.58,118.35,118.36,98436.0,96.1601,96.1764,95.9898,95.9979,98436.0
2016-11-14 15:30:00,118.35,118.49,118.2,118.2,154446.0,95.9898,96.1034,95.8682,95.8682,154446.0
2016-11-14 15:40:00,118.21,118.21,118.0,118.01,209175.0,95.8763,95.8763,95.706,95.7141,209175.0
2016-11-14 15:50:00,118.0,118.07,117.84,117.9,545988.0,95.706,95.7627,95.5762,95.6248,545988.0
2016-11-15 09:30:00,117.58,117.75,117.13,117.46,181955.0,95.3653,95.5032,95.0003,95.268,181955.0
2016-11-15 09:40:00,117.45,117.53,117.24,117.35,102753.0,95.2599,95.3248,95.0895,95.1788,102753.0
2016-11-15 09:50:00,117.36,117.43,117.02,117.36,101272.0,95.1869,95.2436,94.9111,95.1869,101272.0
2016-11-15 10:00:00,117.33,117.45,117.15,117.42,75141.0,95.1625,95.2599,95.0165,95.2355,75141.0
2016-11-15 10:10:00,117.42,117.56,117.41,117.48,68213.0,95.2355,95.3491,95.2274,95.2842,68213.0
2016-11-15 10:20:00,117.49,117.76,117.49,117.76,49638.0,95.2923,95.5113,95.2923,95.5113,49638.0
2016-11-15 10:30:00,117.76,117.84,117.69,117.74,69261.0,95.5113,95.5762,95.4545,95.4951,69261.0
2016-11-15 10:40:00,117.75,117.96,117.61,117.61,69814.0,95.5032,95.6735,95.3896,95.3896,69814.0
2016-11-15 10:50:00,117.6,117.61,117.23,117.33,88280.0,95.3815,95.3896,95.0814,95.1625,88280.0
2016-11-15 11:00:00,117.35,117.46,117.31,117.42,70351.0,95.1788,95.268,95.1463,95.2355,70351.0
2016-11-15 11:10:00,117.42,117.54,117.37,117.47,42290.0,95.2355,95.3329,95.195,95.2761,42290.0
2016-11-15 11:20:00,117.48,117.59,117.41,117.58,54562.0,95.2842,95.3734,95.2274,95.3653,54562.0
2016-11-15 11:30:00,117.56,117.57,117.22,117.23,56065.0,95.3491,95.3572,95.0733,95.0814,56065.0
2016-11-15 11:40:00,117.23,117.38,117.22,117.37,57648.0,95.0814,95.2031,95.0733,95.195,57648.0
2016-11-15 11:50:00,117.37,117.6,117.36,117.57,58536.0,95.195,95.3815,95.1869,95.3572,58536.0
2016-11-15 12:00:00,117.57,117.64,117.49,117.58,45414.0,95.3572,95.414,95.2923,95.3653,45414.0
2016-11-15 12:10:00,117.58,117.65,117.47,117.48,64430.0,95.3653,95.4221,95.2761,95.2842,64430.0
2016-11-15 12:20:00,117.48,117.57,117.43,117.57,43757.0,95.2842,95.3572,95.2436,95.3572,43757.0
2016-11-15 12:30:00,117.56,117.72,117.56,117.67,66811.0,95.3491,95.4789,95.3491,95.4383,66811.0
2016-11-15 12:40:00,117.67,117.71,117.54,117.61,70495.0,95.4383,95.4707,95.3329,95.3896,70495.0
2016-11-15 12:50:00,117.59,117.61,117.47,117.49,41007.0,95.3734,95.3896,95.2761,95.2923,41007.0
2016-11-15 13:00:00,117.49,117.7,117.46,117.7,51649.0,95.2923,95.4626,95.268,95.4626,51649.0
2016-11-15 13:10:00,117.69,117.75,117.68,117.72,49083.0,95.4545,95.5032,95.4464,95.4789,49083.0
2016-11-15 13:20:00,117.72,117.73,117.6,117.72,55510.0,95.4789,95.487,95.3815,95.4789,55510.0
2016-11-15 13:30:00,117.72,117.76,117.68,117.76,45370.0,95.4789,95.5113,95.4464,95.5113,45370.0
2016-11-15 13:40:00,117.76,117.79,117.68,117.79,48177.0,95.5113,95.5356,95.4464,95.5356,48177.0
2016-11-15 13:50:00,117.8,117.88,117.78,117.87,46749.0,95.5437,95.6086,95.5275,95.6005,46749.0
2016-11-15 14:00:00,117.87,117.94,117.85,117.94,63688.0,95.6005,95.6573,95.5843,95.6573,63688.0
2016-11-15 14:10:00,117.93,118.09,117.88,118.01,96260.0,95.6492,95.7789,95.6086,95.7141,96260.0
2016-11-15 14:20:00,118.01,118.19,117.98,118.15,78053.0,95.7141,95.8601,95.6897,95.8276,78053.0
2016-11-15 14:30:00,118.15,118.19,118.05,118.16,68022.0,95.8276,95.8601,95.7465,95.8357,68022.0
2016-11-15 14:40:00,118.16,118.19,118.1,118.11,59352.0,95.8357,95.8601,95.7871,95.7952,59352.0
2016-11-15 14:50:00,118.11,118.31,118.11,118.27,88751.0,95.7952,95.9574,95.7952,95.9249,88751.0
2016-11-15 15:00:00,118.26,118.46,118.25,118.3,112009.0,95.9168,96.079,95.9087,95.9493,112009.0
2016-11-15 15:10:00,118.3,118.48,118.28,118.39,91624.0,95.9493,96.0953,95.9331,96.0223,91624.0
2016-11-15 15:20:00,118.38,118.44,118.29,118.34,113357.0,96.0142,96.0628,95.9412,95.9817,113357.0
2016-11-15 15:30:00,118.34,118.41,118.32,118.34,136069.0,95.9817,96.0385,95.9655,95.9817,136069.0
2016-11-15 15:40:00,118.35,118.38,118.23,118.24,146219.0,95.9898,96.0142,95.8925,95.9006,146219.0
2016-11-15 15:50:00,118.25,118.33,118.15,118.31,236243.0,95.9087,95.9736,95.8276,95.9574,236243.0
2016-11-16 09:30:00,118.86,119.21,118.46,118.72,255471.0,96.4035,96.6873,96.079,96.2899,255471.0
2016-11-16 09:40:00,118.74,119.45,118.73,119.43,194252.0,96.3061,96.882,96.298,96.8658,194252.0
2016-11-16 09:50:00,119.41,119.6,119.27,119.37,217669.0,96.8496,97.0037,96.736,96.8171,217669.0
2016-11-16 10:00:00,119.38,119.47,118.89,118.98,108353.0,96.8252,96.8982,96.4278,96.5008,108353.0
2016-11-16 10:10:00,119.0,119.13,118.98,119.06,82380.0,96.517,96.6225,96.5008,96.5657,82380.0
2016-11-16 10:20:00,119.07,119.18,119.02,119.08,86584.0,96.5738,96.663,96.5332,96.5819,86584.0
2016-11-16 10:30:00,119.06,119.24,118.99,119.08,75682.0,96.5657,96.7117,96.5089,96.5819,75682.0
2016-11-16 10:40:00,119.09,119.13,118.97,119.06,68258.0,96.59,96.6225,96.4927,96.5657,68258.0
2016-11-16 10:50:00,119.07,119.13,118.94,118.99,63050.0,96.5738,96.6225,96.4684,96.5089,63050.0
2016-11-16 11:00:00,118.98,118.99,118.88,118.93,85761.0,96.5008,96.5089,96.4197,96.4602,85761.0
2016-11-16 11:10:00,118.93,119.05,118.8,119.05,78613.0,96.4602,96.5576,96.3548,96.5576,78613.0
2016-11-16 11:20:00,119.05,119.1,118.91,118.97,67593.0,96.5576,96.5981,96.444,96.4927,67593.0
2016-11-16 11:30:00,118.98,119.13,118.93,118.98,77381.0,96.5008,96.6225,96.4602,96.5008,77381.0
2016-11-16 11:40:00,118.99,118.99,118.62,118.76,75627.0,96.5089,96.5089,96.2088,96.3224,75627.0
2016-11-16 11:50:00,118.77,118.86,118.66,118.7,57414.0,96.3305,96.4035,96.2413,96.2737,57414.0
2016-11-16 12:00:00,118.7,118.84,118.66,118.8,44875.0,96.2737,96.3872,96.2413,96.3548,44875.0
2016-11-16 12:10:00,118.8,118.83,118.71,118.74,44185.0,96.3548,96.3791,96.2818,96.3061,44185.0
2016-11-16 12:20:00,118.74,118.78,118.61,118.63,42065.0,96.3061,96.3386,96.2007,96.2169,42065.0
2016-11-16 12:30:00,118.63,118.74,118.61,118.69,35015.0,96.2169,96.3061,96.2007,96.2656,35015.0
2016-11-16 12:40:00,118.7,118.8,118.69,118.77,33543.0,96.2737,96.3548,96.2656,96.3305,33543.0
2016-11-16 12:50:00,118.76,118.89,118.71,118.86,46764.0,96.3224,96.4278,96.2818,96.4035,46764.0
2016-11-16 13:00:00,118.88,118.93,118.83,118.85,35457.0,96.4197,96.4602,96.3791,96.3954,35457.0
2016-11-16 13:10:00,118.86,118.9,118.79,118.84,50153.0,96.4035,96.4359,96.3467,96.3872,50153.0
2016-11-16 13:20:00,118.84,118.97,118.83,118.96,47703.0,96.3872,96.4927,96.3791,96.4846,47703.0
2016-11-16 13:30:00,118.96,119.04,118.9,119.01,50905.0,96.4846,96.5495,96.4359,96.5251,50905.0
2016-11-16 13:40:00,119.01,119.05,118.92,119.05,39812.0,96.5251,96.5576,96.4521,96.5576,39812.0
2016-11-16 13:50:00,119.05,119.11,119.04,119.1,51715.0,96.5576,96.6062,96.5495,96.5981,51715.0
2016-11-16 14:00:00,119.09,119.23,119.07,119.22,77179.0,96.59,96.7036,96.5738,96.6955,77179.0
2016-11-16 14:10:00,119.22,119.22,119.1,119.15,61535.0,96.6955,96.6955,96.5981,96.6387,61535.0
2016-11-16 14:20:00,119.15,119.25,119.11,119.19,58314.0,96.6387,96.7198,96.6062,96.6711,58314.0
2016-11-16 14:30:00,119.2,119.22,119.06,119.14,52560.0,96.6792,96.6955,96.5657,96.6306,52560.0
2016-11-16 14:40:00,119.15,119.19,119.02,119.19,105210.0,96.6387,96.6711,96.5332,96.6711,105210.0
2016-11-16 14:50:00,119.2,119.26,119.15,119.19,101729.0,96.6792,96.7279,96.6387,96.6711,101729.0
2016-11-16 15:00:00,119.18,119.26,119.13,119.23,108323.0,96.663,96.7279,96.6225,96.7036,108323.0
2016-11-16 15:10:00,119.22,119.33,119.15,119.25,171593.0,96.6955,96.7847,96.6387,96.7198,171593.0
2016-11-16 15:20:00,119.25,119.31,119.15,119.24,137560.0,96.7198,96.7685,96.6387,96.7117,137560.0
2016-11-16 15:30:00,119.23,119.37,119.23,119.3,182246.0,96.7036,96.8171,96.7036,96.7603,182246.0
2016-11-16 15:40:00,119.3,119.38,119.11,119.15,345979.0,96.7603,96.8252,96.6062,96.6387,345979.0
2016-11-16 15:50:00,119.14,119.22,119.07,119.18,305428.0,96.6306,96.6955,96.5738,96.663,305428.0
2016-11-17 09:30:00,119.02,119.02,118.28,118.88,181618.0,96.5332,96.5332,95.9331,96.4197,181618.0
2016-11-17 09:40:00,118.9,118.94,118.72,118.81,74410.0,96.4359,96.4684,96.2899,96.3629,74410.0
2016-11-17 09:50:00,118.81,119.25,118.8,119.0,89376.0,96.3629,96.7198,96.3548,96.517,89376.0
2016-11-17 10:00:00,118.99,119.08,118.91,119.03,55477.0,96.5089,96.5819,96.444,96.5414,55477.0
2016-11-17 10:10:00,119.03,119.13,118.95,119.01,54526.0,96.5414,96.6225,96.4765,96.5251,54526.0
2016-11-17 10:20:00,119.01,119.08,118.97,119.06,39023.0,96.5251,96.5819,96.4927,96.5657,39023.0
2016-11-17 10:30:00,119.05,119.17,119.01,119.16,44470.0,96.5576,96.6549,96.5251,96.6468,44470.0
2016-11-17 10:40:00,119.17,119.18,119.06,119.1,48209.0,96.6549,96.663,96.5657,96.5981,48209.0
2016-11-17 10:50:00,119.1,119.17,119.02,119.07,38492.0,96.5981,96.6549,96.5332,96.5738,38492.0
2016-11-17 11:00:00,119.06,119.1,118.92,118.97,50249.0,96.5657,96.5981,96.4521,96.4927,50249.0
2016-11-17 11:10:00,118.97,119.04,118.82,118.89,54598.0,96.4927,96.5495,96.371,96.4278,54598.0
2016-11-17 11:20:00,118.87,119.05,118.87,118.96,40509.0,96.4116,96.5576,96.4116,96.4846,40509.0
2016-11-17 11:30:00,118.98,119.19,118.95,119.18,45558.0,96.5008,96.6711,96.4765,96.663,45558.0
2016-11-17 11:40:00,119.17,119.18,118.94,119.02,54592.0,96.6549,96.663,96.4684,96.5332,54592.0
2016-11-17 11:50:00,119.03,119.15,118.9,118.92,61477.0,96.5414,96.6387,96.4359,96.4521,61477.0
2016-11-17 12:00:00,118.93,118.98,118.82,118.84,47060.0,96.4602,96.5008,96.371,96.3872,47060.0
2016-11-17 12:10:00,118.84,119.0,118.78,118.94,48676.0,96.3872,96.517,96.3386,96.4684,48676.0
2016-11-17 12:20:00,118.94,119.1,118.93,119.02,48415.0,96.4684,96.5981,96.4602,96.5332,48415.0
2016-11-17 12:30:00,119.02,119.14,119.01,119.11,26735.0,96.5332,96.6306,96.5251,96.6062,26735.0
2016-11-17 12:40:00,119.11,119.24,119.09,119.24,29244.0,96.6062,96.7117,96.59,96.7117,29244.0
2016-11-17 12:50:00,119.25,119.46,119.24,119.44,71715.0,96.7198,96.8901,96.7117,96.8739,71715.0
2016-11-17 13:00:00,119.45,119.47,119.4,119.43,31645.0,96.882,96.8982,96.8414,96.8658,31645.0
2016-11-17 13:10:00,119.42,119.49,119.35,119.48,45736.0,96.8577,96.9144,96.8009,96.9063,45736.0
2016-11-17 13:20:00,119.46,119.47,119.36,119.39,35020.0,96.8901,96.8982,96.809,96.8333,35020.0
2016-11-17 13:30:00,119.41,119.41,119.33,119.36,39190.0,96.8496,96.8496,96.7847,96.809,39190.0
2016-11-17 13:40:00,119.35,119.36,119.22,119.28,45909.0,96.8009,96.809,96.6955,96.7441,45909.0
2016-11-17 13:50:00,119.28,119.29,119.18,119.2,40897.0,96.7441,96.7522,96.663,96.6792,40897.0
2016-11-17 14:00:00,119.2,119.34,119.19,119.22,37410.0,96.6792,96.7928,96.6711,96.6955,37410.0
2016-11-17 14:10:00,119.22,119.26,119.19,119.23,37705.0,96.6955,96.7279,96.6711,96.7036,37705.0
2016-11-17 14:20:00,119.23,119.24,119.17,119.22,29569.0,96.7036,96.7117,96.6549,96.6955,29569.0
2016-11-17 14:30:00,119.23,119.25,119.18,119.23,58608.0,96.7036,96.7198,96.663,96.7036,58608.0
2016-11-17 14:40:00,119.23,119.27,119.18,119.23,45516.0,96.7036,96.736,96.663,96.7036,45516.0
2016-11-17 14:50:00,119.24,119.28,119.19,119.28,45548.0,96.7117,96.7441,96.6711,96.7441,45548.0
2016-11-17 15:00:00,119.28,119.3,119.2,119.28,45168.0,96.7441,96.7603,96.6792,96.7441,45168.0
2016-11-17 15:10:00,119.28,119.38,119.27,119.38,45168.0,96.7441,96.8252,96.736,96.8252,45168.0
2016-11-17 15:20:00,119.38,119.42,119.34,119.38,80935.0,96.8252,96.8577,96.7928,96.8252,80935.0
2016-11-17 15:30:00,119.39,119.46,119.34,119.44,61028.0,96.8333,96.8901,96.7928,96.8739,61028.0
2016-11-17 15:40:00,119.44,119.47,119.37,119.38,92400.0,96.8739,96.8982,96.8171,96.8252,92400.0
2016-11-17 15:50:00,119.39,119.5,119.34,119.44,138088.0,96.8333,96.9226,96.7928,96.8739,138088.0
2016-11-18 09:30:00,119.26,119.6,118.9,119.41,338125.0,96.7279,97.0037,96.4359,96.8496,338125.0
2016-11-18 09:40:00,119.39,119.39,119.12,119.22,76227.0,96.8333,96.8333,96.6143,96.6955,76227.0
2016-11-18 09:50:00,119.24,119.6,119.2,119.6,100667.0,96.7117,97.0037,96.6792,97.0037,100667.0
2016-11-18 10:00:00,119.6,119.91,119.6,119.88,79173.0,97.0037,97.2551,97.0037,97.2308,79173.0
2016-11-18 10:10:00,119.89,120.0,119.79,119.99,86029.0,97.2389,97.3281,97.1578,97.32,86029.0
2016-11-18 10:20:00,119.99,120.1,119.94,120.0,139179.0,97.32,97.4092,97.2794,97.3281,139179.0
2016-11-18 10:30:00,120.0,120.08,119.84,119.99,71187.0,97.3281,97.393,97.1983,97.32,71187.0
2016-11-18 10:40:00,119.99,120.11,119.98,120.05,79064.0,97.32,97.4173,97.3119,97.3686,79064.0
2016-11-18 10:50:00,120.06,120.24,120.02,120.22,76014.0,97.3768,97.5227,97.3443,97.5065,76014.0
2016-11-18 11:00:00,120.21,120.21,120.09,120.12,81286.0,97.4984,97.4984,97.4011,97.4254,81286.0
2016-11-18 11:10:00,120.13,120.2,120.0,120.05,61283.0,97.4335,97.4903,97.3281,97.3686,61283.0
2016-11-18 11:20:00,120.07,120.11,119.97,120.11,51390.0,97.3849,97.4173,97.3038,97.4173,51390.0
2016-11-18 11:30:00,120.1,120.12,119.97,120.08,60593.0,97.4092,97.4254,97.3038,97.393,60593.0
2016-11-18 11:40:00,120.08,120.17,119.9,119.9,67118.0,97.393,97.466,97.247,97.247,67118.0
2016-11-18 11:50:00,119.9,120.03,119.89,119.97,51035.0,97.247,97.3524,97.2389,97.3038,51035.0
2016-11-18 12:00:00,119.97,120.08,119.91,120.0,69695.0,97.3038,97.393,97.2551,97.3281,69695.0
2016-11-18 12:10:00,119.99,120.01,119.75,119.81,75216.0,97.32,97.3362,97.1253,97.174,75216.0
2016-11-18 12:20:00,119.81,119.86,119.8,119.82,29911.0,97.174,97.2145,97.1659,97.1821,29911.0
2016-11-18 12:30:00,119.82,119.84,119.74,119.8,29940.0,97.1821,97.1983,97.1172,97.1659,29940.0
2016-11-18 12:40:00,119.81,119.86,119.7,119.86,28306.0,97.174,97.2145,97.0848,97.2145,28306.0
2016-11-18 12:50:00,119.84,119.92,119.81,119.83,38691.0,97.1983,97.2632,97.174,97.1902,38691.0
2016-11-18 13:00:00,119.83,119.93,119.82,119.84,29657.0,97.1902,97.2713,97.1821,97.1983,29657.0
2016-11-18 13:10:00,119.85,119.86,119.8,119.84,26516.0,97.2064,97.2145,97.1659,97.1983,26516.0
2016-11-18 13:20:00,119.84,119.88,119.82,119.84,40903.0,97.1983,97.2308,97.1821,97.1983,40903.0
2016-11-18 13:30:00,119.83,119.83,119.67,119.69,54774.0,97.1902,97.1902,97.0604,97.0767,54774.0
2016-11-18 13:40:00,119.69,119.79,119.67,119.69,46984.0,97.0767,97.1578,97.0604,97.0767,46984.0
2016-11-18 13:50:00,119.7,119.71,119.61,119.65,48733.0,97.0848,97.0929,97.0118,97.0442,48733.0
2016-11-18 14:00:00,119.65,119.79,119.65,119.69,46282.0,97.0442,97.1578,97.0442,97.0767,46282.0
2016-11-18 14:10:00,119.69,119.76,119.65,119.72,47083.0,97.0767,97.1334,97.0442,97.101,47083.0
2016-11-18 14:20:00,119.73,119.78,119.69,119.76,41468.0,97.1091,97.1497,97.0767,97.1334,41468.0
2016-11-18 14:30:00,119.77,119.92,119.74,119.9,41645.0,97.1415,97.2632,97.1172,97.247,41645.0
2016-11-18 14:40:00,119.91,119.98,119.86,119.95,62844.0,97.2551,97.3119,97.2145,97.2875,62844.0
2016-11-18 14:50:00,119.94,119.95,119.87,119.9,45727.0,97.2794,97.2875,97.2226,97.247,45727.0
2016-11-18 15:00:00,119.89,119.99,119.88,119.97,50576.0,97.2389,97.32,97.2308,97.3038,50576.0
2016-11-18 15:10:00,119.98,120.11,119.91,120.1,67845.0,97.3119,97.4173,97.2551,97.4092,67845.0
2016-11-18 15:20:00,120.1,120.12,119.99,120.1,70875.0,97.4092,97.4254,97.32,97.4092,70875.0
2016-11-18 15:30:00,120.1,120.13,119.99,120.03,73141.0,97.4092,97.4335,97.32,97.3524,73141.0
2016-11-18 15:40:00,120.03,120.08,119.98,120.0,108273.0,97.3524,97.393,97.3119,97.3281,108273.0
2016-11-18 15:50:00,120.0,120.01,119.93,120.0,242669.0,97.3281,97.3362,97.2713,97.3281,242669.0
2016-11-21 09:30:00,119.8,120.5,119.41,119.96,249288.0,97.1659,97.7336,96.8496,97.2956,249288.0
2016-11-21 09:40:00,119.99,120.28,119.99,120.13,57677.0,97.32,97.5552,97.32,97.4335,57677.0
2016-11-21 09:50:00,120.14,120.14,120.01,120.01,64905.0,97.4416,97.4416,97.3362,97.3362,64905.0
2016-11-21 10:00:00,120.0,120.01,119.69,119.69,76511.0,97.3281,97.3362,97.0767,97.0767,76511.0
2016-11-21 10:10:00,119.69,119.82,119.67,119.76,54595.0,97.0767,97.1821,97.0604,97.1334,54595.0
2016-11-21 10:20:00,119.77,119.86,119.44,119.55,146916.0,97.1415,97.2145,96.8739,96.9631,146916.0
2016-11-21 10:30:00,119.53,119.71,119.45,119.45,56535.0,96.9469,97.0929,96.882,96.882,56535.0
2016-11-21 10:40:00,119.48,119.68,119.38,119.62,73004.0,96.9063,97.0685,96.8252,97.0199,73004.0
2016-11-21 10:50:00,119.61,119.64,119.28,119.28,96105.0,97.0118,97.0361,96.7441,96.7441,96105.0
2016-11-21 11:00:00,119.27,119.42,119.24,119.32,77682.0,96.736,96.8577,96.7117,96.7766,77682.0
2016-11-21 11:10:00,119.32,119.42,119.28,119.4,76786.0,96.7766,96.8577,96.7441,96.8414,76786.0
2016-11-21 11:20:00,119.41,119.53,119.33,119.39,59771.0,96.8496,96.9469,96.7847,96.8333,59771.0
2016-11-21 11:30:00,119.39,119.39,119.26,119.3,63941.0,96.8333,96.8333,96.7279,96.7603,63941.0
2016-11-21 11:40:00,119.3,119.34,119.22,119.22,59269.0,96.7603,96.7928,96.6955,96.6955,59269.0
2016-11-21 11:50:00,119.23,119.24,119.16,119.17,58198.0,96.7036,96.7117,96.6468,96.6549,58198.0
2016-11-21 12:00:00,119.17,119.24,119.14,119.23,59169.0,96.6549,96.7117,96.6306,96.7036,59169.0
2016-11-21 12:10:00,119.23,119.23,119.11,119.17,48277.0,96.7036,96.7036,96.6062,96.6549,48277.0
2016-11-21 12:20:00,119.17,119.19,119.09,119.13,48962.0,96.6549,96.6711,96.59,96.6225,48962.0
2016-11-21 12:30:00,119.14,119.16,119.06,119.08,49573.0,96.6306,96.6468,96.5657,96.5819,49573.0
2016-11-21 12:40:00,119.08,119.21,119.06,119.15,68716.0,96.5819,96.6873,96.5657,96.6387,68716.0
2016-11-21 12:50:00,119.15,119.31,119.15,119.21,55963.0,96.6387,96.7685,96.6387,96.6873,55963.0
2016-11-21 13:00:00,119.2,119.23,119.14,119.15,40939.0,96.6792,96.7036,96.6306,96.6387,40939.0
2016-11-21 13:10:00,119.15,119.22,119.13,119.16,35258.0,96.6387,96.6955,96.6225,96.6468,35258.0
2016-11-21 13:20:00,119.16,119.16,119.08,119.08,34758.0,96.6468,96.6468,96.5819,96.5819,34758.0
2016-11-21 13:30:00,119.08,119.14,119.04,119.05,47292.0,96.5819,96.6306,96.5495,96.5576,47292.0
2016-11-21 13:40:00,119.05,119.1,119.02,119.02,37569.0,96.5576,96.5981,96.5332,96.5332,37569.0
2016-11-21 13:50:00,119.01,119.05,118.96,119.0,50199.0,96.5251,96.5576,96.4846,96.517,50199.0
2016-11-21 14:00:00,118.99,119.03,118.96,119.0,46176.0,96.5089,96.5414,96.4846,96.517,46176.0
2016-11-21 14:10:00,119.0,119.2,118.98,119.16,48385.0,96.517,96.6792,96.5008,96.6468,48385.0
2016-11-21 14:20:00,119.17,119.2,119.12,119.14,38219.0,96.6549,96.6792,96.6143,96.6306,38219.0
2016-11-21 14:30:00,119.13,119.25,119.13,119.18,117293.0,96.6225,96.7198,96.6225,96.663,117293.0
2016-11-21 14:40:00,119.19,119.35,119.17,119.33,45768.0,96.6711,96.8009,96.6549,96.7847,45768.0
2016-11-21 14:50:00,119.32,119.44,119.31,119.39,56924.0,96.7766,96.8739,96.7685,96.8333,56924.0
2016-11-21 15:00:00,119.39,119.41,119.32,119.4,53356.0,96.8333,96.8496,96.7766,96.8414,53356.0
2016-11-21 15:10:00,119.4,119.46,119.36,119.41,66368.0,96.8414,96.8901,96.809,96.8496,66368.0
2016-11-21 15:20:00,119.41,119.46,119.35,119.38,45779.0,96.8496,96.8901,96.8009,96.8252,45779.0
2016-11-21 15:30:00,119.38,119.46,119.37,119.46,80168.0,96.8252,96.8901,96.8171,96.8901,80168.0
2016-11-21 15:40:00,119.46,119.47,119.35,119.4,95008.0,96.8901,96.8982,96.8009,96.8414,95008.0
2016-11-21 15:50:00,119.4,119.55,119.37,119.48,182066.0,96.8414,96.9631,96.8171,96.9063,182066.0
2016-11-22 09:30:00,119.55,119.55,118.88,119.17,200390.0,96.9631,96.9631,96.4197,96.6549,200390.0
2016-11-22 09:40:00,119.19,119.6,119.1,119.5,125144.0,96.6711,97.0037,96.5981,96.9226,125144.0
2016-11-22 09:50:00,119.49,119.91,119.45,119.73,113121.0,96.9144,97.2551,96.882,97.1091,113121.0
2016-11-22 10:00:00,119.76,119.91,119.66,119.7,99193.0,97.1334,97.2551,97.0523,97.0848,99193.0
2016-11-22 10:10:00,119.7,119.78,119.58,119.76,64156.0,97.0848,97.1497,96.9874,97.1334,64156.0
2016-11-22 10:20:00,119.76,119.78,119.66,119.68,57314.0,97.1334,97.1497,97.0523,97.0685,57314.0
2016-11-22 10:30:00,119.68,119.83,119.67,119.81,56669.0,97.0685,97.1902,97.0604,97.174,56669.0
2016-11-22 10:40:00,119.79,119.92,119.77,119.79,66916.0,97.1578,97.2632,97.1415,97.1578,66916.0
2016-11-22 10:50:00,119.79,119.85,119.75,119.78,71747.0,97.1578,97.2064,97.1253,97.1497,71747.0
2016-11-22 11:00:00,119.78,119.9,119.75,119.85,101703.0,97.1497,97.247,97.1253,97.2064,101703.0
2016-11-22 11:10:00,119.85,119.96,119.82,119.83,75743.0,97.2064,97.2956,97.1821,97.1902,75743.0
2016-11-22 11:20:00,119.82,119.85,119.75,119.8,90069.0,97.1821,97.2064,97.1253,97.1659,90069.0
2016-11-22 11:30:00,119.79,119.85,119.73,119.84,72213.0,97.1578,97.2064,97.1091,97.1983,72213.0
2016-11-22 11:40:00,119.83,119.85,119.76,119.79,67649.0,97.1902,97.2064,97.1334,97.1578,67649.0
2016-11-22 11:50:00,119.79,120.0,119.78,119.99,64253.0,97.1578,97.3281,97.1497,97.32,64253.0
2016-11-22 12:00:00,119.99,120.12,119.94,120.09,110538.0,97.32,97.4254,97.2794,97.4011,110538.0
2016-11-22 12:10:00,120.09,120.21,119.99,120.05,71799.0,97.4011,97.4984,97.32,97.3686,71799.0
2016-11-22 12:20:00,120.05,120.18,120.04,120.1,35965.0,97.3686,97.4741,97.3605,97.4092,35965.0
2016-11-22 12:30:00,120.09,120.09,119.96,120.08,36497.0,97.4011,97.4011,97.2956,97.393,36497.0
2016-11-22 12:40:00,120.11,120.13,120.05,120.09,36084.0,97.4173,97.4335,97.3686,97.4011,36084.0
2016-11-22 12:50:00,120.11,120.21,120.08,120.21,33252.0,97.4173,97.4984,97.393,97.4984,33252.0
2016-11-22 13:00:00,120.21,120.29,120.19,120.24,40984.0,97.4984,97.5633,97.4822,97.5227,40984.0
2016-11-22 13:10:00,120.24,120.28,120.17,120.17,35055.0,97.5227,97.5552,97.466,97.466,35055.0
2016-11-22 13:20:00,120.16,120.2,120.12,120.14,38888.0,97.4579,97.4903,97.4254,97.4416,38888.0
2016-11-22 13:30:00,120.15,120.15,120.06,120.09,28804.0,97.4497,97.4497,97.3768,97.4011,28804.0
2016-11-22 13:40:00,120.09,120.12,119.99,120.04,41234.0,97.4011,97.4254,97.32,97.3605,41234.0
2016-11-22 13:50:00,120.04,120.16,120.02,120.08,51426.0,97.3605,97.4579,97.3443,97.393,51426.0
2016-11-22 14:00:00,120.08,120.08,119.98,119.98,23176.0,97.393,97.393,97.3119,97.3119,23176.0
2016-11-22 14:10:00,119.99,120.04,119.93,119.95,41259.0,97.32,97.3605,97.2713,97.2875,41259.0
2016-11-22 14:20:00,119.95,119.98,119.89,119.94,43782.0,97.2875,97.3119,97.2389,97.2794,43782.0
2016-11-22 14:30:00,119.94,119.97,119.7,119.7,99003.0,97.2794,97.3038,97.0848,97.0848,99003.0
2016-11-22 14:40:00,119.71,119.76,119.61,119.62,90749.0,97.0929,97.1334,97.0118,97.0199,90749.0
2016-11-22 14:50:00,119.63,119.71,119.62,119.64,51899.0,97.028,97.0929,97.0199,97.0361,51899.0
2016-11-22 15:00:00,119.65,119.68,119.55,119.56,67544.0,97.0442,97.0685,96.9631,96.9712,67544.0
2016-11-22 15:10:00,119.56,119.57,119.44,119.47,105049.0,96.9712,96.9793,96.8739,96.8982,105049.0
2016-11-22 15:20:00,119.48,119.56,119.46,119.5,90052.0,96.9063,96.9712,96.8901,96.9226,90052.0
2016-11-22 15:30:00,119.5,119.68,119.5,119.63,90582.0,96.9226,97.0685,96.9226,97.028,90582.0
2016-11-22 15:40:00,119.63,119.85,119.61,119.84,103094.0,97.028,97.2064,97.0118,97.1983,103094.0
2016-11-22 15:50:00,119.85,119.87,119.69,119.7,192671.0,97.2064,97.2226,97.0767,97.0848,192671.0
2016-11-23 09:30:00,119.73,120.5,119.73,120.5,141513.0,97.1091,97.7336,97.1091,97.7336,141513.0
2016-11-23 09:40:00,120.46,120.74,120.41,120.74,135659.0,97.7012,97.9283,97.6606,97.9283,135659.0
2016-11-23 09:50:00,120.74,120.76,120.35,120.36,107635.0,97.9283,97.9445,97.612,97.6201,107635.0
2016-11-23 10:00:00,120.34,120.46,120.29,120.36,80121.0,97.6038,97.7012,97.5633,97.6201,80121.0
2016-11-23 10:10:00,120.34,120.48,120.31,120.37,65622.0,97.6038,97.7174,97.5795,97.6282,65622.0
2016-11-23 10:20:00,120.38,120.45,120.3,120.35,52240.0,97.6363,97.6931,97.5714,97.612,52240.0
2016-11-23 10:30:00,120.35,120.46,120.21,120.22,54311.0,97.612,97.7012,97.4984,97.5065,54311.0
2016-11-23 10:40:00,120.21,120.23,120.0,120.02,70330.0,97.4984,97.5146,97.3281,97.3443,70330.0
2016-11-23 10:50:00,120.02,120.13,119.91,120.13,66393.0,97.3443,97.4335,97.2551,97.4335,66393.0
2016-11-23 11:00:00,120.13,120.14,119.95,119.96,37656.0,97.4335,97.4416,97.2875,97.2956,37656.0
2016-11-23 11:10:00,119.95,120.11,119.93,120.02,69272.0,97.2875,97.4173,97.2713,97.3443,69272.0
2016-11-23 11:20:00,120.0,120.25,120.0,120.21,73724.0,97.3281,97.5309,97.3281,97.4984,73724.0
2016-11-23 11:30:00,120.2,120.21,120.01,120.09,62895.0,97.4903,97.4984,97.3362,97.4011,62895.0
2016-11-23 11:40:00,120.09,120.13,119.94,120.02,51881.0,97.4011,97.4335,97.2794,97.3443,51881.0
2016-11-23 11:50:00,120.03,120.04,119.92,119.95,38013.0,97.3524,97.3605,97.2632,97.2875,38013.0
2016-11-23 12:00:00,119.94,120.03,119.93,119.98,38643.0,97.2794,97.3524,97.2713,97.3119,38643.0
2016-11-23 12:10:00,119.99,120.08,119.95,120.06,35874.0,97.32,97.393,97.2875,97.3768,35874.0
2016-11-23 12:20:00,120.07,120.14,120.03,120.12,27372.0,97.3849,97.4416,97.3524,97.4254,27372.0
2016-11-23 12:30:00,120.13,120.15,120.01,120.01,24319.0,97.4335,97.4497,97.3362,97.3362,24319.0
2016-11-23 12:40:00,120.02,120.16,119.99,120.09,36313.0,97.3443,97.4579,97.32,97.4011,36313.0
2016-11-23 12:50:00,120.09,120.09,119.95,119.96,30846.0,97.4011,97.4011,97.2875,97.2956,30846.0
2016-11-23 13:00:00,119.97,120.0,119.94,119.95,27788.0,97.3038,97.3281,97.2794,97.2875,27788.0
2016-11-23 13:10:00,119.95,119.95,119.84,119.87,40579.0,97.2875,97.2875,97.1983,97.2226,40579.0
2016-11-23 13:20:00,119.87,119.89,119.75,119.79,48433.0,97.2226,97.2389,97.1253,97.1578,48433.0
2016-11-23 13:30:00,119.81,119.9,119.77,119.9,37121.0,97.174,97.247,97.1415,97.247,37121.0
2016-11-23 13:40:00,119.9,120.0,119.89,119.99,35991.0,97.247,97.3281,97.2389,97.32,35991.0
2016-11-23 13:50:00,119.98,119.98,119.88,119.89,32225.0,97.3119,97.3119,97.2308,97.2389,32225.0
2016-11-23 14:00:00,119.89,119.96,119.87,119.89,64562.0,97.2389,97.2956,97.2226,97.2389,64562.0
2016-11-23 14:10:00,119.88,119.9,119.82,119.84,47291.0,97.2308,97.247,97.1821,97.1983,47291.0
2016-11-23 14:20:00,119.85,119.94,119.82,119.94,45705.0,97.2064,97.2794,97.1821,97.2794,45705.0
2016-11-23 14:30:00,119.95,119.96,119.81,119.83,54182.0,97.2875,97.2956,97.174,97.1902,54182.0
2016-11-23 14:40:00,119.84,119.96,119.78,119.92,39134.0,97.1983,97.2956,97.1497,97.2632,39134.0
2016-11-23 14:50:00,119.93,119.95,119.88,119.91,35482.0,97.2713,97.2875,97.2308,97.2551,35482.0
2016-11-23 15:00:00,119.91,119.96,119.86,119.92,62421.0,97.2551,97.2956,97.2145,97.2632,62421.0
2016-11-23 15:10:00,119.93,119.97,119.9,119.93,36869.0,97.2713,97.3038,97.247,97.2713,36869.0
2016-11-23 15:20:00,119.94,119.97,119.91,119.97,54136.0,97.2794,97.3038,97.2551,97.3038,54136.0
2016-11-23 15:30:00,119.96,120.02,119.96,120.01,59808.0,97.2956,97.3443,97.2956,97.3362,59808.0
2016-11-23 15:40:00,120.02,120.13,120.0,120.09,98966.0,97.3443,97.4335,97.3281,97.4011,98966.0
2016-11-23 15:50:00,120.1,120.16,120.04,120.13,172031.0,97.4092,97.4579,97.3605,97.4335,172031.0
2016-11-25 09:30:00,120.08,120.99,119.92,120.78,182560.0,97.393,98.131,97.2632,97.9607,182560.0
2016-11-25 09:40:00,120.79,120.9,120.58,120.63,60804.0,97.9688,98.058,97.7985,97.8391,60804.0
2016-11-25 09:50:00,120.61,120.68,120.39,120.45,51028.0,97.8228,97.8796,97.6444,97.6931,51028.0
2016-11-25 10:00:00,120.45,120.59,120.41,120.59,53102.0,97.6931,97.8066,97.6606,97.8066,53102.0
2016-11-25 10:10:00,120.58,120.68,120.51,120.59,59024.0,97.7985,97.8796,97.7417,97.8066,59024.0
2016-11-25 10:20:00,120.6,120.69,120.55,120.59,34245.0,97.8147,97.8877,97.7742,97.8066,34245.0
2016-11-25 10:30:00,120.59,120.61,120.47,120.5,45460.0,97.8066,97.8228,97.7093,97.7336,45460.0
2016-11-25 10:40:00,120.51,120.66,120.46,120.46,43752.0,97.7417,97.8634,97.7012,97.7012,43752.0
2016-11-25 10:50:00,120.47,120.55,120.46,120.54,41414.0,97.7093,97.7742,97.7012,97.7661,41414.0
2016-11-25 11:00:00,120.54,120.59,120.47,120.49,47073.0,97.7661,97.8066,97.7093,97.7255,47073.0
2016-11-25 11:10:00,120.48,120.53,120.46,120.51,45686.0,97.7174,97.758,97.7012,97.7417,45686.0
2016-11-25 11:20:00,120.51,120.63,120.49,120.56,46667.0,97.7417,97.8391,97.7255,97.7823,46667.0
2016-11-25 11:30:00,120.57,120.68,120.56,120.61,39940.0,97.7904,97.8796,97.7823,97.8228,39940.0
2016-11-25 11:40:00,120.61,120.61,120.41,120.43,34622.0,97.8228,97.8228,97.6606,97.6768,34622.0
2016-11-25 11:50:00,120.43,120.49,120.38,120.43,31998.0,97.6768,97.7255,97.6363,97.6768,31998.0
2016-11-25 12:00:00,120.42,120.5,120.41,120.48,42493.0,97.6687,97.7336,97.6606,97.7174,42493.0
2016-11-25 12:10:00,120.47,120.57,120.44,120.49,137784.0,97.7093,97.7904,97.685,97.7255,137784.0
2016-11-25 12:20:00,120.49,120.57,120.47,120.54,86969.0,97.7255,97.7904,97.7093,97.7661,86969.0
2016-11-25 12:30:00,120.53,120.62,120.52,120.57,72834.0,97.758,97.8309,97.7498,97.7904,72834.0
2016-11-25 12:40:00,120.56,120.62,120.55,120.56,56379.0,97.7823,97.8309,97.7742,97.7823,56379.0
2016-11-25 12:50:00,120.56,120.62,120.52,120.61,90552.0,97.7823,97.8309,97.7498,97.8228,90552.0
2016-11-28 09:30:00,120.38,121.07,120.23,121.0,171276.0,97.6363,98.1959,97.5146,98.1392,171276.0
2016-11-28 09:40:00,121.01,121.06,120.8,120.93,124733.0,98.1473,98.1878,97.9769,98.0824,124733.0
2016-11-28 09:50:00,120.92,121.23,120.88,121.2,123522.0,98.0743,98.3257,98.0418,98.3014,123522.0
2016-11-28 10:00:00,121.19,121.33,121.04,121.18,94129.0,98.2933,98.4068,98.1716,98.2851,94129.0
2016-11-28 10:10:00,121.18,121.23,120.98,121.04,82492.0,98.2851,98.3257,98.1229,98.1716,82492.0
2016-11-28 10:20:00,121.04,121.11,120.95,121.05,75742.0,98.1716,98.2284,98.0986,98.1797,75742.0
2016-11-28 10:30:00,121.02,121.17,120.94,120.95,94294.0,98.1554,98.277,98.0905,98.0986,94294.0
2016-11-28 10:40:00,120.95,121.07,120.85,121.02,102871.0,98.0986,98.1959,98.0175,98.1554,102871.0
2016-11-28 10:50:00,121.03,121.12,120.99,121.12,65239.0,98.1635,98.2365,98.131,98.2365,65239.0
2016-11-28 11:00:00,121.13,121.22,121.12,121.15,73559.0,98.2446,98.3176,98.2365,98.2608,73559.0
2016-11-28 11:10:00,121.15,121.18,120.94,121.0,121618.0,98.2608,98.2851,98.0905,98.1392,121618.0
2016-11-28 11:20:00,121.02,121.06,120.92,120.99,63840.0,98.1554,98.1878,98.0743,98.131,63840.0
2016-11-28 11:30:00,121.0,121.09,120.94,121.04,101512.0,98.1392,98.2121,98.0905,98.1716,101512.0
2016-11-28 11:40:00,121.06,121.08,120.96,121.0,87786.0,98.1878,98.204,98.1067,98.1392,87786.0
2016-11-28 11:50:00,120.98,121.07,120.94,121.05,83899.0,98.1229,98.1959,98.0905,98.1797,83899.0
2016-11-28 12:00:00,121.06,121.22,121.06,121.21,61832.0,98.1878,98.3176,98.1878,98.3095,61832.0
2016-11-28 12:10:00,121.21,121.29,121.2,121.21,100244.0,98.3095,98.3744,98.3014,98.3095,100244.0
2016-11-28 12:20:00,121.21,121.37,121.19,121.37,185983.0,98.3095,98.4392,98.2933,98.4392,185983.0
2016-11-28 12:30:00,121.37,121.43,121.34,121.34,72547.0,98.4392,98.4879,98.4149,98.4149,72547.0
2016-11-28 12:40:00,121.34,121.4,121.33,121.36,89423.0,98.4149,98.4636,98.4068,98.4311,89423.0
2016-11-28 12:50:00,121.36,121.43,121.3,121.32,51561.0,98.4311,98.4879,98.3825,98.3987,51561.0
2016-11-28 13:00:00,121.31,121.32,121.07,121.15,54867.0,98.3906,98.3987,98.1959,98.2608,54867.0
2016-11-28 13:10:00,121.15,121.18,121.09,121.15,46217.0,98.2608,98.2851,98.2121,98.2608,46217.0
2016-11-28 13:20:00,121.14,121.22,121.07,121.09,63581.0,98.2527,98.3176,98.1959,98.2121,63581.0
2016-11-28 13:30:00,121.08,121.13,121.07,121.1,107925.0,98.204,98.2446,98.1959,98.2203,107925.0
2016-11-28 13:40:00,121.11,121.24,121.1,121.21,63673.0,98.2284,98.3338,98.2203,98.3095,63673.0
2016-11-28 13:50:00,121.21,121.27,121.19,121.26,97929.0,98.3095,98.3581,98.2933,98.35,97929.0
2016-11-28 14:00:00,121.26,121.34,121.25,121.32,132426.0,98.35,98.4149,98.3419,98.3987,132426.0
2016-11-28 14:10:00,121.32,121.5,121.32,121.41,92435.0,98.3987,98.5447,98.3987,98.4717,92435.0
2016-11-28 14:20:00,121.42,121.68,121.4,121.6,117964.0,98.4798,98.6907,98.4636,98.6258,117964.0
2016-11-28 14:30:00,121.6,121.74,121.55,121.71,106687.0,98.6258,98.7393,98.5852,98.715,106687.0
2016-11-28 14:40:00,121.71,121.77,121.58,121.75,167040.0,98.715,98.7637,98.6096,98.7475,167040.0
2016-11-28 14:50:00,121.76,121.82,121.71,121.76,123741.0,98.7556,98.8042,98.715,98.7556,123741.0
2016-11-28 15:00:00,121.76,121.76,121.64,121.74,132608.0,98.7556,98.7556,98.6582,98.7393,132608.0
2016-11-28 15:10:00,121.73,121.87,121.73,121.86,132602.0,98.7312,98.8448,98.7312,98.8367,132602.0
2016-11-28 15:20:00,121.86,121.86,121.68,121.68,144900.0,98.8367,98.8367,98.6907,98.6907,144900.0
2016-11-28 15:30:00,121.69,121.72,121.53,121.56,180417.0,98.6988,98.7231,98.569,98.5934,180417.0
2016-11-28 15:40:00,121.56,121.67,121.54,121.64,242305.0,98.5934,98.6826,98.5771,98.6582,242305.0
2016-11-28 15:50:00,121.65,121.85,121.62,121.81,456436.0,98.6663,98.8286,98.642,98.7961,456436.0
2016-11-29 09:30:00,120.38,120.79,120.22,120.65,460860.0,98.3968,98.7319,98.266,98.6175,460860.0
2016-11-29 09:40:00,120.66,120.75,120.09,120.1,224169.0,98.6257,98.6992,98.1598,98.1679,224169.0
2016-11-29 09:50:00,120.15,120.21,119.71,119.82,173122.0,98.2088,98.2578,97.8492,97.9391,173122.0
2016-11-29 10:00:00,119.82,119.98,119.79,119.88,124044.0,97.9391,98.0698,97.9145,97.9881,124044.0
2016-11-29 10:10:00,119.89,119.96,119.8,119.82,129067.0,97.9963,98.0535,97.9227,97.9391,129067.0
2016-11-29 10:20:00,119.82,119.84,119.02,119.27,388447.0,97.9391,97.9554,97.2852,97.4895,388447.0
2016-11-29 10:30:00,119.28,119.8,119.25,119.79,240609.0,97.4977,97.9227,97.4732,97.9145,240609.0
2016-11-29 10:40:00,119.79,120.09,119.79,120.04,159736.0,97.9145,98.1598,97.9145,98.1189,159736.0
2016-11-29 10:50:00,120.03,120.26,119.97,120.25,124145.0,98.1107,98.2987,98.0617,98.2905,124145.0
2016-11-29 11:00:00,120.27,120.33,120.13,120.31,159771.0,98.3069,98.3559,98.1925,98.3396,159771.0
2016-11-29 11:10:00,120.3,120.42,120.23,120.24,108884.0,98.3314,98.4295,98.2742,98.2824,108884.0
2016-11-29 11:20:00,120.25,120.43,120.23,120.39,74399.0,98.2905,98.4377,98.2742,98.405,74399.0
2016-11-29 11:30:00,120.38,120.4,120.26,120.33,93534.0,98.3968,98.4131,98.2987,98.3559,93534.0
2016-11-29 11:40:00,120.34,120.42,120.25,120.26,115481.0,98.3641,98.4295,98.2905,98.2987,115481.0
2016-11-29 11:50:00,120.26,120.41,120.26,120.33,93943.0,98.2987,98.4213,98.2987,98.3559,93943.0
2016-11-29 12:00:00,120.33,120.44,120.28,120.34,83754.0,98.3559,98.4458,98.3151,98.3641,83754.0
2016-11-29 12:10:00,120.34,120.37,120.27,120.35,69447.0,98.3641,98.3886,98.3069,98.3723,69447.0
2016-11-29 12:20:00,120.35,120.36,120.21,120.22,90637.0,98.3723,98.3805,98.2578,98.266,90637.0
2016-11-29 12:30:00,120.24,120.26,120.04,120.05,67916.0,98.2824,98.2987,98.1189,98.1271,67916.0
2016-11-29 12:40:00,120.05,120.17,120.04,120.09,52317.0,98.1271,98.2251,98.1189,98.1598,52317.0
2016-11-29 12:50:00,120.09,120.19,120.04,120.13,96433.0,98.1598,98.2415,98.1189,98.1925,96433.0
2016-11-29 13:00:00,120.12,120.19,120.08,120.14,43819.0,98.1843,98.2415,98.1516,98.2006,43819.0
2016-11-29 13:10:00,120.14,120.16,120.07,120.09,43246.0,98.2006,98.217,98.1434,98.1598,43246.0
2016-11-29 13:20:00,120.09,120.15,120.09,120.11,37736.0,98.1598,98.2088,98.1598,98.1761,37736.0
2016-11-29 13:30:00,120.12,120.13,120.06,120.11,47053.0,98.1843,98.1925,98.1352,98.1761,47053.0
2016-11-29 13:40:00,120.11,120.21,120.09,120.15,38043.0,98.1761,98.2578,98.1598,98.2088,38043.0
2016-11-29 13:50:00,120.14,120.19,120.08,120.09,47059.0,98.2006,98.2415,98.1516,98.1598,47059.0
2016-11-29 14:00:00,120.1,120.13,120.04,120.06,47016.0,98.1679,98.1925,98.1189,98.1352,47016.0
2016-11-29 14:10:00,120.05,120.21,120.03,120.21,52189.0,98.1271,98.2578,98.1107,98.2578,52189.0
2016-11-29 14:20:00,120.21,120.25,120.18,120.2,45280.0,98.2578,98.2905,98.2333,98.2497,45280.0
2016-11-29 14:30:00,120.21,120.25,120.18,120.21,61763.0,98.2578,98.2905,98.2333,98.2578,61763.0
2016-11-29 14:40:00,120.21,120.3,120.19,120.29,46389.0,98.2578,98.3314,98.2415,98.3232,46389.0
2016-11-29 14:50:00,120.29,120.35,120.27,120.31,71428.0,98.3232,98.3723,98.3069,98.3396,71428.0
2016-11-29 15:00:00,120.31,120.39,120.26,120.32,86528.0,98.3396,98.405,98.2987,98.3478,86528.0
2016-11-29 15:10:00,120.32,120.4,120.31,120.4,63076.0,98.3478,98.4131,98.3396,98.4131,63076.0
2016-11-29 15:20:00,120.4,120.54,120.34,120.53,83239.0,98.4131,98.5276,98.3641,98.5194,83239.0
2016-11-29 15:30:00,120.52,120.65,120.47,120.59,121870.0,98.5112,98.6175,98.4704,98.5685,121870.0
2016-11-29 15:40:00,120.59,120.72,120.58,120.68,194148.0,98.5685,98.6747,98.5603,98.642,194148.0
2016-11-29 15:50:00,120.67,120.69,120.55,120.68,266936.0,98.6338,98.6502,98.5358,98.642,266936.0
2016-11-30 09:30:00,120.24,120.47,119.7,119.92,136289.0,98.2824,98.4704,97.841,98.0208,136289.0
2016-11-30 09:40:00,119.93,120.36,119.93,120.36,51535.0,98.029,98.3805,98.029,98.3805,51535.0
2016-11-30 09:50:00,120.34,120.35,120.21,120.31,55110.0,98.3641,98.3723,98.2578,98.3396,55110.0
2016-11-30 10:00:00,120.3,120.48,120.27,120.44,66437.0,98.3314,98.4785,98.3069,98.4458,66437.0
2016-11-30 10:10:00,120.44,120.49,120.27,120.31,56213.0,98.4458,98.4867,98.3069,98.3396,56213.0
2016-11-30 10:20:00,120.28,120.39,120.23,120.28,75918.0,98.3151,98.405,98.2742,98.3151,75918.0
2016-11-30 10:30:00,120.27,120.33,120.05,120.05,52409.0,98.3069,98.3559,98.1271,98.1271,52409.0
2016-11-30 10:40:00,120.05,120.1,119.93,120.08,66557.0,98.1271,98.1679,98.029,98.1516,66557.0
2016-11-30 10:50:00,120.08,120.1,119.94,119.99,61649.0,98.1516,98.1679,98.0372,98.078,61649.0
2016-11-30 11:00:00,119.99,120.0,119.85,119.9,61603.0,98.078,98.0862,97.9636,98.0045,61603.0
2016-11-30 11:10:00,119.9,119.95,119.76,119.79,52863.0,98.0045,98.0453,97.89,97.9145,52863.0
2016-11-30 11:20:00,119.78,119.84,119.71,119.73,83980.0,97.9064,97.9554,97.8492,97.8655,83980.0
2016-11-30 11:30:00,119.74,119.98,119.72,119.94,56274.0,97.8737,98.0698,97.8573,98.0372,56274.0
2016-11-30 11:40:00,119.94,119.95,119.87,119.89,45172.0,98.0372,98.0453,97.9799,97.9963,45172.0
2016-11-30 11:50:00,119.92,119.95,119.86,119.95,36666.0,98.0208,98.0453,97.9718,98.0453,36666.0
2016-11-30 12:00:00,119.94,119.98,119.92,119.93,35617.0,98.0372,98.0698,98.0208,98.029,35617.0
2016-11-30 12:10:00,119.94,119.99,119.86,119.95,40360.0,98.0372,98.078,97.9718,98.0453,40360.0
2016-11-30 12:20:00,119.95,120.15,119.95,120.14,49663.0,98.0453,98.2088,98.0453,98.2006,49663.0
2016-11-30 12:30:00,120.14,120.17,120.1,120.17,37569.0,98.2006,98.2251,98.1679,98.2251,37569.0
2016-11-30 12:40:00,120.18,120.26,120.15,120.26,34152.0,98.2333,98.2987,98.2088,98.2987,34152.0
2016-11-30 12:50:00,120.27,120.3,120.19,120.23,29967.0,98.3069,98.3314,98.2415,98.2742,29967.0
2016-11-30 13:00:00,120.23,120.24,120.17,120.19,32613.0,98.2742,98.2824,98.2251,98.2415,32613.0
2016-11-30 13:10:00,120.19,120.21,120.12,120.14,33897.0,98.2415,98.2578,98.1843,98.2006,33897.0
2016-11-30 13:20:00,120.14,120.19,120.11,120.12,22262.0,98.2006,98.2415,98.1761,98.1843,22262.0
2016-11-30 13:30:00,120.13,120.15,119.96,119.98,29573.0,98.1925,98.2088,98.0535,98.0698,29573.0
2016-11-30 13:40:00,119.97,120.04,119.89,120.03,38013.0,98.0617,98.1189,97.9963,98.1107,38013.0
2016-11-30 13:50:00,120.03,120.03,119.9,119.93,45300.0,98.1107,98.1107,98.0045,98.029,45300.0
2016-11-30 14:00:00,119.93,119.94,119.77,119.79,68581.0,98.029,98.0372,97.8982,97.9145,68581.0
2016-11-30 14:10:00,119.79,119.8,119.62,119.64,61607.0,97.9145,97.9227,97.7756,97.7919,61607.0
2016-11-30 14:20:00,119.63,119.69,119.54,119.54,74146.0,97.7838,97.8328,97.7102,97.7102,74146.0
2016-11-30 14:30:00,119.54,119.63,119.52,119.58,57262.0,97.7102,97.7838,97.6938,97.7429,57262.0
2016-11-30 14:40:00,119.58,119.7,119.58,119.69,60528.0,97.7429,97.841,97.7429,97.8328,60528.0
2016-11-30 14:50:00,119.7,119.79,119.69,119.71,53650.0,97.841,97.9145,97.8328,97.8492,53650.0
2016-11-30 15:00:00,119.71,119.73,119.61,119.62,68235.0,97.8492,97.8655,97.7674,97.7756,68235.0
2016-11-30 15:10:00,119.62,119.77,119.61,119.72,67282.0,97.7756,97.8982,97.7674,97.8573,67282.0
2016-11-30 15:20:00,119.71,119.75,119.69,119.72,106655.0,97.8492,97.8818,97.8328,97.8573,106655.0
2016-11-30 15:30:00,119.72,119.72,119.54,119.55,174241.0,97.8573,97.8573,97.7102,97.7184,174241.0
2016-11-30 15:40:00,119.56,119.57,119.39,119.43,172014.0,97.7265,97.7347,97.5876,97.6203,172014.0
2016-11-30 15:50:00,119.44,119.46,119.28,119.32,337022.0,97.6285,97.6448,97.4977,97.5304,337022.0
2016-12-01 09:30:00,118.96,118.96,118.1,118.18,261148.0,97.2361,97.2361,96.5332,96.5986,261148.0
2016-12-01 09:40:00,118.18,118.29,117.87,118.09,154594.0,96.5986,96.6885,96.3452,96.525,154594.0
2016-12-01 09:50:00,118.1,118.4,118.05,118.25,85546.0,96.5332,96.7784,96.4923,96.6558,85546.0
2016-12-01 10:00:00,118.19,118.29,118.13,118.2,77753.0,96.6067,96.6885,96.5577,96.6149,77753.0
2016-12-01 10:10:00,118.19,118.29,118.12,118.21,91311.0,96.6067,96.6885,96.5495,96.6231,91311.0
2016-12-01 10:20:00,118.21,118.32,118.11,118.24,76622.0,96.6231,96.713,96.5413,96.6476,76622.0
2016-12-01 10:30:00,118.27,118.6,118.18,118.6,107740.0,96.6721,96.9419,96.5986,96.9419,107740.0
2016-12-01 10:40:00,118.61,118.68,118.51,118.68,56236.0,96.95,97.0072,96.8683,97.0072,56236.0
2016-12-01 10:50:00,118.68,118.9,118.67,118.83,50759.0,97.0072,97.1871,96.9991,97.1299,50759.0
2016-12-01 11:00:00,118.84,118.85,118.45,118.5,53343.0,97.138,97.1462,96.8192,96.8601,53343.0
2016-12-01 11:10:00,118.49,118.57,118.38,118.41,52847.0,96.8519,96.9173,96.762,96.7866,52847.0
2016-12-01 11:20:00,118.42,118.54,118.39,118.47,126034.0,96.7947,96.8928,96.7702,96.8356,126034.0
2016-12-01 11:30:00,118.48,118.53,118.37,118.52,47036.0,96.8438,96.8846,96.7539,96.8765,47036.0
2016-12-01 11:40:00,118.51,118.67,118.41,118.61,52968.0,96.8683,96.9991,96.7866,96.95,52968.0
2016-12-01 11:50:00,118.61,118.68,118.5,118.68,34155.0,96.95,97.0072,96.8601,97.0072,34155.0
2016-12-01 12:00:00,118.67,118.7,118.48,118.48,44480.0,96.9991,97.0236,96.8438,96.8438,44480.0
2016-12-01 12:10:00,118.46,118.49,118.44,118.46,35050.0,96.8274,96.8519,96.8111,96.8274,35050.0
2016-12-01 12:20:00,118.45,118.53,118.42,118.53,39716.0,96.8192,96.8846,96.7947,96.8846,39716.0
2016-12-01 12:30:00,118.52,118.6,118.52,118.57,35726.0,96.8765,96.9419,96.8765,96.9173,35726.0
2016-12-01 12:40:00,118.55,118.56,118.4,118.4,40750.0,96.901,96.9092,96.7784,96.7784,40750.0
2016-12-01 12:50:00,118.4,118.4,118.16,118.25,109709.0,96.7784,96.7784,96.5822,96.6558,109709.0
2016-12-01 13:00:00,118.26,118.27,118.14,118.16,43024.0,96.6639,96.6721,96.5659,96.5822,43024.0
2016-12-01 13:10:00,118.15,118.2,118.05,118.08,60557.0,96.574,96.6149,96.4923,96.5168,60557.0
2016-12-01 13:20:00,118.08,118.19,118.04,118.04,53137.0,96.5168,96.6067,96.4841,96.4841,53137.0
2016-12-01 13:30:00,118.06,118.26,118.05,118.19,48811.0,96.5005,96.6639,96.4923,96.6067,48811.0
2016-12-01 13:40:00,118.19,118.3,118.19,118.25,61162.0,96.6067,96.6966,96.6067,96.6558,61162.0
2016-12-01 13:50:00,118.25,118.37,118.24,118.37,85866.0,96.6558,96.7539,96.6476,96.7539,85866.0
2016-12-01 14:00:00,118.37,118.45,118.32,118.38,60111.0,96.7539,96.8192,96.713,96.762,60111.0
2016-12-01 14:10:00,118.39,118.44,118.28,118.33,67294.0,96.7702,96.8111,96.6803,96.7212,67294.0
2016-12-01 14:20:00,118.34,118.37,118.29,118.31,42263.0,96.7293,96.7539,96.6885,96.7048,42263.0
2016-12-01 14:30:00,118.31,118.32,118.22,118.22,55140.0,96.7048,96.713,96.6312,96.6312,55140.0
2016-12-01 14:40:00,118.22,118.39,118.22,118.39,68595.0,96.6312,96.7702,96.6312,96.7702,68595.0
2016-12-01 14:50:00,118.39,118.54,118.36,118.48,79362.0,96.7702,96.8928,96.7457,96.8438,79362.0
2016-12-01 15:00:00,118.48,118.5,118.16,118.17,151030.0,96.8438,96.8601,96.5822,96.5904,151030.0
2016-12-01 15:10:00,118.17,118.24,118.11,118.22,117006.0,96.5904,96.6476,96.5413,96.6312,117006.0
2016-12-01 15:20:00,118.21,118.3,118.11,118.13,115448.0,96.6231,96.6966,96.5413,96.5577,115448.0
2016-12-01 15:30:00,118.13,118.17,118.03,118.04,159159.0,96.5577,96.5904,96.4759,96.4841,159159.0
2016-12-01 15:40:00,118.03,118.21,118.03,118.15,186058.0,96.4759,96.6231,96.4759,96.574,186058.0
2016-12-01 15:50:00,118.15,118.48,118.15,118.45,277411.0,96.574,96.8438,96.574,96.8192,277411.0
2016-12-02 09:30:00,118.0,118.47,117.89,118.14,162035.0,96.4514,96.8356,96.3615,96.5659,162035.0
2016-12-02 09:40:00,118.14,118.17,117.79,117.85,144282.0,96.5659,96.5904,96.2798,96.3288,144282.0
2016-12-02 09:50:00,117.83,117.95,117.71,117.93,95001.0,96.3125,96.4106,96.2144,96.3942,95001.0
2016-12-02 10:00:00,117.93,117.97,117.73,117.79,89098.0,96.3942,96.4269,96.2307,96.2798,89098.0
2016-12-02 10:10:00,117.8,117.89,117.75,117.87,75454.0,96.2879,96.3615,96.2471,96.3452,75454.0
2016-12-02 10:20:00,117.88,117.89,117.71,117.8,48135.0,96.3533,96.3615,96.2144,96.2879,48135.0
2016-12-02 10:30:00,117.81,118.05,117.76,118.04,54815.0,96.2961,96.4923,96.2553,96.4841,54815.0
2016-12-02 10:40:00,118.04,118.04,117.92,117.95,54987.0,96.4841,96.4841,96.386,96.4106,54987.0
2016-12-02 10:50:00,117.96,118.0,117.89,117.92,52863.0,96.4187,96.4514,96.3615,96.386,52863.0
2016-12-02 11:00:00,117.92,118.0,117.91,117.98,49396.0,96.386,96.4514,96.3779,96.4351,49396.0
2016-12-02 11:10:00,117.99,118.1,117.95,118.1,48465.0,96.4433,96.5332,96.4106,96.5332,48465.0
2016-12-02 11:20:00,118.11,118.27,118.1,118.22,49969.0,96.5413,96.6721,96.5332,96.6312,49969.0
2016-12-02 11:30:00,118.22,118.38,118.21,118.37,32655.0,96.6312,96.762,96.6231,96.7539,32655.0
2016-12-02 11:40:00,118.35,118.39,118.19,118.27,75690.0,96.7375,96.7702,96.6067,96.6721,75690.0
2016-12-02 11:50:00,118.26,118.27,118.12,118.12,38467.0,96.6639,96.6721,96.5495,96.5495,38467.0
2016-12-02 12:00:00,118.14,118.15,118.03,118.12,44168.0,96.5659,96.574,96.4759,96.5495,44168.0
2016-12-02 12:10:00,118.11,118.15,118.07,118.14,29102.0,96.5413,96.574,96.5086,96.5659,29102.0
2016-12-02 12:20:00,118.14,118.14,118.03,118.07,24993.0,96.5659,96.5659,96.4759,96.5086,24993.0
2016-12-02 12:30:00,118.07,118.1,118.01,118.05,28734.0,96.5086,96.5332,96.4596,96.4923,28734.0
2016-12-02 12:40:00,118.04,118.24,118.04,118.23,32507.0,96.4841,96.6476,96.4841,96.6394,32507.0
2016-12-02 12:50:00,118.23,118.35,118.21,118.29,37301.0,96.6394,96.7375,96.6231,96.6885,37301.0
2016-12-02 13:00:00,118.28,118.3,118.15,118.17,29860.0,96.6803,96.6966,96.574,96.5904,29860.0
2016-12-02 13:10:00,118.17,118.17,118.0,118.07,83807.0,96.5904,96.5904,96.4514,96.5086,83807.0
2016-12-02 13:20:00,118.07,118.22,118.06,118.19,76290.0,96.5086,96.6312,96.5005,96.6067,76290.0
2016-12-02 13:30:00,118.19,118.29,118.16,118.27,48099.0,96.6067,96.6885,96.5822,96.6721,48099.0
2016-12-02 13:40:00,118.26,118.32,118.24,118.3,26630.0,96.6639,96.713,96.6476,96.6966,26630.0
2016-12-02 13:50:00,118.3,118.35,118.24,118.26,36707.0,96.6966,96.7375,96.6476,96.6639,36707.0
2016-12-02 14:00:00,118.26,118.33,118.15,118.33,42269.0,96.6639,96.7212,96.574,96.7212,42269.0
2016-12-02 14:10:00,118.33,118.36,118.25,118.27,43629.0,96.7212,96.7457,96.6558,96.6721,43629.0
2016-12-02 14:20:00,118.27,118.36,118.27,118.34,35279.0,96.6721,96.7457,96.6721,96.7293,35279.0
2016-12-02 14:30:00,118.34,118.36,118.29,118.34,39585.0,96.7293,96.7457,96.6885,96.7293,39585.0
2016-12-02 14:40:00,118.34,118.34,118.21,118.22,45831.0,96.7293,96.7293,96.6231,96.6312,45831.0
2016-12-02 14:50:00,118.22,118.23,118.08,118.08,53176.0,96.6312,96.6394,96.5168,96.5168,53176.0
2016-12-02 15:00:00,118.09,118.15,118.08,118.12,83497.0,96.525,96.574,96.5168,96.5495,83497.0
2016-12-02 15:10:00,118.13,118.14,118.05,118.12,68891.0,96.5577,96.5659,96.4923,96.5495,68891.0
2016-12-02 15:20:00,118.13,118.16,118.07,118.13,47256.0,96.5577,96.5822,96.5086,96.5577,47256.0
2016-12-02 15:30:00,118.14,118.31,118.13,118.26,74051.0,96.5659,96.7048,96.5577,96.6639,74051.0
2016-12-02 15:40:00,118.26,118.29,118.09,118.12,104663.0,96.6639,96.6885,96.525,96.5495,104663.0
2016-12-02 15:50:00,118.11,118.5,118.09,118.25,276547.0,96.5413,96.8601,96.525,96.6558,276547.0
2016-12-05 09:30:00,119.48,120.34,119.15,120.2,427807.0,97.6612,98.3641,97.3914,98.2497,427807.0
2016-12-05 09:40:00,120.2,120.23,119.47,119.47,128283.0,98.2497,98.2742,97.653,97.653,128283.0
2016-12-05 09:50:00,119.45,119.66,119.15,119.44,134318.0,97.6366,97.8083,97.3914,97.6285,134318.0
2016-12-05 10:00:00,119.48,119.51,119.35,119.45,132574.0,97.6612,97.6857,97.5549,97.6366,132574.0
2016-12-05 10:10:00,119.44,119.53,119.11,119.26,106125.0,97.6285,97.702,97.3587,97.4813,106125.0
2016-12-05 10:20:00,119.27,119.31,119.15,119.18,56519.0,97.4895,97.5222,97.3914,97.4159,56519.0
2016-12-05 10:30:00,119.19,119.25,119.09,119.2,87508.0,97.4241,97.4732,97.3424,97.4323,87508.0
2016-12-05 10:40:00,119.2,119.21,119.07,119.15,84846.0,97.4323,97.4405,97.326,97.3914,84846.0
2016-12-05 10:50:00,119.16,119.19,119.03,119.18,85331.0,97.3996,97.4241,97.2933,97.4159,85331.0
2016-12-05 11:00:00,119.18,119.39,119.16,119.23,85719.0,97.4159,97.5876,97.3996,97.4568,85719.0
2016-12-05 11:10:00,119.25,119.25,119.08,119.09,78902.0,97.4732,97.4732,97.3342,97.3424,78902.0
2016-12-05 11:20:00,119.09,119.22,119.08,119.2,70578.0,97.3424,97.4486,97.3342,97.4323,70578.0
2016-12-05 11:30:00,119.21,119.44,119.17,119.44,92153.0,97.4405,97.6285,97.4078,97.6285,92153.0
2016-12-05 11:40:00,119.44,119.44,119.26,119.41,88332.0,97.6285,97.6285,97.4813,97.6039,88332.0
2016-12-05 11:50:00,119.42,119.52,119.31,119.41,68915.0,97.6121,97.6938,97.5222,97.6039,68915.0
2016-12-05 12:00:00,119.41,119.45,119.32,119.33,48627.0,97.6039,97.6366,97.5304,97.5385,48627.0
2016-12-05 12:10:00,119.33,119.4,119.29,119.34,40438.0,97.5385,97.5958,97.5059,97.5467,40438.0
2016-12-05 12:20:00,119.34,119.48,119.26,119.42,59775.0,97.5467,97.6612,97.4813,97.6121,59775.0
2016-12-05 12:30:00,119.41,119.53,119.35,119.35,91623.0,97.6039,97.702,97.5549,97.5549,91623.0
2016-12-05 12:40:00,119.35,119.36,119.23,119.34,55580.0,97.5549,97.5631,97.4568,97.5467,55580.0
2016-12-05 12:50:00,119.34,119.54,119.32,119.52,48919.0,97.5467,97.7102,97.5304,97.6938,48919.0
2016-12-05 13:00:00,119.51,119.6,119.46,119.57,79134.0,97.6857,97.7592,97.6448,97.7347,79134.0
2016-12-05 13:10:00,119.58,119.67,119.52,119.67,59454.0,97.7429,97.8165,97.6938,97.8165,59454.0
2016-12-05 13:20:00,119.68,119.79,119.67,119.79,61208.0,97.8246,97.9145,97.8165,97.9145,61208.0
2016-12-05 13:30:00,119.78,119.79,119.69,119.73,49653.0,97.9064,97.9145,97.8328,97.8655,49653.0
2016-12-05 13:40:00,119.73,119.81,119.69,119.77,43374.0,97.8655,97.9309,97.8328,97.8982,43374.0
2016-12-05 13:50:00,119.78,119.85,119.75,119.78,52137.0,97.9064,97.9636,97.8818,97.9064,52137.0
2016-12-05 14:00:00,119.78,119.8,119.6,119.61,58903.0,97.9064,97.9227,97.7592,97.7674,58903.0
2016-12-05 14:10:00,119.6,119.6,119.46,119.54,56806.0,97.7592,97.7592,97.6448,97.7102,56806.0
2016-12-05 14:20:00,119.54,119.58,119.51,119.56,60592.0,97.7102,97.7429,97.6857,97.7265,60592.0
2016-12-05 14:30:00,119.57,119.58,119.4,119.56,68607.0,97.7347,97.7429,97.5958,97.7265,68607.0
2016-12-05 14:40:00,119.55,119.6,119.52,119.57,67866.0,97.7184,97.7592,97.6938,97.7347,67866.0
2016-12-05 14:50:00,119.56,119.6,119.47,119.47,75181.0,97.7265,97.7592,97.653,97.653,75181.0
2016-12-05 15:00:00,119.48,119.5,119.37,119.41,90950.0,97.6612,97.6775,97.5712,97.6039,90950.0
2016-12-05 15:10:00,119.42,119.56,119.41,119.55,67579.0,97.6121,97.7265,97.6039,97.7184,67579.0
2016-12-05 15:20:00,119.55,119.55,119.35,119.37,83835.0,97.7184,97.7184,97.5549,97.5712,83835.0
2016-12-05 15:30:00,119.37,119.43,119.31,119.32,109179.0,97.5712,97.6203,97.5222,97.5304,109179.0
2016-12-05 15:40:00,119.32,119.53,119.32,119.51,148061.0,97.5304,97.702,97.5304,97.6857,148061.0
2016-12-05 15:50:00,119.51,119.51,119.25,119.3,399349.0,97.6857,97.6857,97.4732,97.514,399349.0
2016-12-06 09:30:00,119.29,119.3,118.7,119.02,184314.0,97.5059,97.514,97.0236,97.2852,184314.0
2016-12-06 09:40:00,119.02,119.15,118.86,118.98,92512.0,97.2852,97.3914,97.1544,97.2525,92512.0
2016-12-06 09:50:00,119.02,119.1,118.86,118.95,81234.0,97.2852,97.3505,97.1544,97.2279,81234.0
2016-12-06 10:00:00,118.93,119.05,118.87,118.94,48672.0,97.2116,97.3097,97.1625,97.2198,48672.0
2016-12-06 10:10:00,118.93,119.51,118.93,119.47,58647.0,97.2116,97.6857,97.2116,97.653,58647.0
2016-12-06 10:20:00,119.44,119.6,119.36,119.6,59523.0,97.6285,97.7592,97.5631,97.7592,59523.0
2016-12-06 10:30:00,119.58,119.65,119.27,119.3,42055.0,97.7429,97.8001,97.4895,97.514,42055.0
2016-12-06 10:40:00,119.3,119.49,119.26,119.31,43233.0,97.514,97.6693,97.4813,97.5222,43233.0
2016-12-06 10:50:00,119.3,119.4,119.24,119.25,58254.0,97.514,97.5958,97.465,97.4732,58254.0
2016-12-06 11:00:00,119.27,119.31,119.18,119.26,47298.0,97.4895,97.5222,97.4159,97.4813,47298.0
2016-12-06 11:10:00,119.26,119.27,119.0,119.04,53284.0,97.4813,97.4895,97.2688,97.3015,53284.0
2016-12-06 11:20:00,119.05,119.18,119.02,119.09,84800.0,97.3097,97.4159,97.2852,97.3424,84800.0
2016-12-06 11:30:00,119.09,119.09,118.8,118.83,86307.0,97.3424,97.3424,97.1053,97.1299,86307.0
2016-12-06 11:40:00,118.84,118.86,118.73,118.73,61444.0,97.138,97.1544,97.0481,97.0481,61444.0
2016-12-06 11:50:00,118.73,118.77,118.7,118.74,48051.0,97.0481,97.0808,97.0236,97.0563,48051.0
2016-12-06 12:00:00,118.75,118.77,118.64,118.64,50985.0,97.0645,97.0808,96.9746,96.9746,50985.0
2016-12-06 12:10:00,118.64,118.71,118.6,118.65,37965.0,96.9746,97.0318,96.9419,96.9827,37965.0
2016-12-06 12:20:00,118.67,118.69,118.61,118.66,31080.0,96.9991,97.0154,96.95,96.9909,31080.0
2016-12-06 12:30:00,118.65,118.8,118.64,118.75,91441.0,96.9827,97.1053,96.9746,97.0645,91441.0
2016-12-06 12:40:00,118.75,118.79,118.7,118.74,61024.0,97.0645,97.0972,97.0236,97.0563,61024.0
2016-12-06 12:50:00,118.76,118.79,118.68,118.74,31902.0,97.0726,97.0972,97.0072,97.0563,31902.0
2016-12-06 13:00:00,118.76,118.87,118.75,118.82,26791.0,97.0726,97.1625,97.0645,97.1217,26791.0
2016-12-06 13:10:00,118.82,118.93,118.8,118.9,25148.0,97.1217,97.2116,97.1053,97.1871,25148.0
2016-12-06 13:20:00,118.9,118.95,118.79,118.94,66894.0,97.1871,97.2279,97.0972,97.2198,66894.0
2016-12-06 13:30:00,118.95,119.1,118.94,118.99,57334.0,97.2279,97.3505,97.2198,97.2606,57334.0
2016-12-06 13:40:00,119.0,119.06,118.97,118.99,33209.0,97.2688,97.3179,97.2443,97.2606,33209.0
2016-12-06 13:50:00,119.0,119.04,118.93,118.98,50868.0,97.2688,97.3015,97.2116,97.2525,50868.0
2016-12-06 14:00:00,118.99,119.07,118.95,119.04,56229.0,97.2606,97.326,97.2279,97.3015,56229.0
2016-12-06 14:10:00,119.04,119.12,119.04,119.09,45739.0,97.3015,97.3669,97.3015,97.3424,45739.0
2016-12-06 14:20:00,119.11,119.11,118.88,118.9,45145.0,97.3587,97.3587,97.1707,97.1871,45145.0
2016-12-06 14:30:00,118.91,118.93,118.83,118.86,41579.0,97.1952,97.2116,97.1299,97.1544,41579.0
2016-12-06 14:40:00,118.86,118.89,118.81,118.85,31790.0,97.1544,97.1789,97.1135,97.1462,31790.0
2016-12-06 14:50:00,118.85,118.9,118.81,118.82,43268.0,97.1462,97.1871,97.1135,97.1217,43268.0
2016-12-06 15:00:00,118.83,118.92,118.82,118.91,46528.0,97.1299,97.2034,97.1217,97.1952,46528.0
2016-12-06 15:10:00,118.91,118.97,118.89,118.94,111974.0,97.1952,97.2443,97.1789,97.2198,111974.0
2016-12-06 15:20:00,118.94,118.99,118.93,118.99,59727.0,97.2198,97.2606,97.2116,97.2606,59727.0
2016-12-06 15:30:00,118.98,119.02,118.96,119.0,85846.0,97.2525,97.2852,97.2361,97.2688,85846.0
2016-12-06 15:40:00,119.01,119.09,118.97,119.06,111902.0,97.277,97.3424,97.2443,97.3179,111902.0
2016-12-06 15:50:00,119.06,119.3,119.04,119.24,296224.0,97.3179,97.514,97.3015,97.465,296224.0
2016-12-07 09:30:00,119.33,119.49,118.77,119.18,130111.0,97.5385,97.6693,97.0808,97.4159,130111.0
2016-12-07 09:40:00,119.15,119.17,118.92,118.99,80084.0,97.3914,97.4078,97.2034,97.2606,80084.0
2016-12-07 09:50:00,119.01,119.11,118.86,118.95,70358.0,97.277,97.3587,97.1544,97.2279,70358.0
2016-12-07 10:00:00,118.96,119.11,118.95,118.97,52406.0,97.2361,97.3587,97.2279,97.2443,52406.0
2016-12-07 10:10:00,118.97,119.01,118.7,118.79,83671.0,97.2443,97.277,97.0236,97.0972,83671.0
2016-12-07 10:20:00,118.78,118.85,118.53,118.53,92995.0,97.089,97.1462,96.8846,96.8846,92995.0
2016-12-07 10:30:00,118.54,118.7,118.46,118.62,100589.0,96.8928,97.0236,96.8274,96.9582,100589.0
2016-12-07 10:40:00,118.63,118.82,118.63,118.77,64010.0,96.9664,97.1217,96.9664,97.0808,64010.0
2016-12-07 10:50:00,118.76,118.93,118.69,118.91,57460.0,97.0726,97.2116,97.0154,97.1952,57460.0
2016-12-07 11:00:00,118.91,118.91,118.71,118.83,47080.0,97.1952,97.1952,97.0318,97.1299,47080.0
2016-12-07 11:10:00,118.83,118.97,118.83,118.93,53952.0,97.1299,97.2443,97.1299,97.2116,53952.0
2016-12-07 11:20:00,118.94,118.97,118.78,118.86,51277.0,97.2198,97.2443,97.089,97.1544,51277.0
2016-12-07 11:30:00,118.86,119.14,118.86,119.12,44450.0,97.1544,97.3832,97.1544,97.3669,44450.0
2016-12-07 11:40:00,119.11,119.19,119.07,119.11,41977.0,97.3587,97.4241,97.326,97.3587,41977.0
2016-12-07 11:50:00,119.11,119.22,119.0,119.21,52577.0,97.3587,97.4486,97.2688,97.4405,52577.0
2016-12-07 12:00:00,119.21,119.22,119.06,119.15,50818.0,97.4405,97.4486,97.3179,97.3914,50818.0
2016-12-07 12:10:00,119.16,119.21,119.14,119.15,33510.0,97.3996,97.4405,97.3832,97.3914,33510.0
2016-12-07 12:20:00,119.16,119.32,119.14,119.23,31339.0,97.3996,97.5304,97.3832,97.4568,31339.0
2016-12-07 12:30:00,119.24,119.39,119.22,119.38,50872.0,97.465,97.5876,97.4486,97.5794,50872.0
2016-12-07 12:40:00,119.39,119.45,119.29,119.4,46238.0,97.5876,97.6366,97.5059,97.5958,46238.0
2016-12-07 12:50:00,119.41,119.46,119.36,119.42,36774.0,97.6039,97.6448,97.5631,97.6121,36774.0
2016-12-07 13:00:00,119.43,119.45,119.32,119.32,28502.0,97.6203,97.6366,97.5304,97.5304,28502.0
2016-12-07 13:10:00,119.35,119.37,119.25,119.25,27691.0,97.5549,97.5712,97.4732,97.4732,27691.0
2016-12-07 13:20:00,119.25,119.6,119.2,119.55,89839.0,97.4732,97.7592,97.4323,97.7184,89839.0
2016-12-07 13:30:00,119.54,119.63,119.5,119.56,80459.0,97.7102,97.7838,97.6775,97.7265,80459.0
2016-12-07 13:40:00,119.55,119.65,119.52,119.64,50146.0,97.7184,97.8001,97.6938,97.7919,50146.0
2016-12-07 13:50:00,119.64,119.99,119.63,119.94,120657.0,97.7919,98.078,97.7838,98.0372,120657.0
2016-12-07 14:00:00,119.94,119.98,119.73,119.76,56868.0,98.0372,98.0698,97.8655,97.89,56868.0
2016-12-07 14:10:00,119.77,119.81,119.69,119.73,47471.0,97.8982,97.9309,97.8328,97.8655,47471.0
2016-12-07 14:20:00,119.73,119.76,119.66,119.66,47560.0,97.8655,97.89,97.8083,97.8083,47560.0
2016-12-07 14:30:00,119.66,119.69,119.56,119.59,63462.0,97.8083,97.8328,97.7265,97.7511,63462.0
2016-12-07 14:40:00,119.58,119.67,119.54,119.64,74589.0,97.7429,97.8165,97.7102,97.7919,74589.0
2016-12-07 14:50:00,119.64,119.77,119.64,119.75,66855.0,97.7919,97.8982,97.7919,97.8818,66855.0
2016-12-07 15:00:00,119.76,119.85,119.66,119.76,64188.0,97.89,97.9636,97.8083,97.89,64188.0
2016-12-07 15:10:00,119.77,119.81,119.68,119.75,63150.0,97.8982,97.9309,97.8246,97.8818,63150.0
2016-12-07 15:20:00,119.76,120.06,119.7,119.98,102969.0,97.89,98.1352,97.841,98.0698,102969.0
2016-12-07 15:30:00,119.97,120.13,119.91,120.09,118502.0,98.0617,98.1925,98.0126,98.1598,118502.0
2016-12-07 15:40:00,120.1,120.1,119.79,119.81,180987.0,98.1679,98.1679,97.9145,97.9309,180987.0
2016-12-07 15:50:00,119.81,119.98,119.77,119.9,304301.0,97.9309,98.0698,97.8982,98.0045,304301.0
2016-12-08 09:30:00,119.84,120.13,119.5,119.98,122259.0,97.9554,98.1925,97.6775,98.0698,122259.0
2016-12-08 09:40:00,119.96,120.19,119.85,120.03,73727.0,98.0535,98.2415,97.9636,98.1107,73727.0
2016-12-08 09:50:00,120.0,120.27,120.0,120.15,39029.0,98.0862,98.3069,98.0862,98.2088,39029.0
2016-12-08 10:00:00,120.13,120.44,119.96,120.3,87720.0,98.1925,98.4458,98.0535,98.3314,87720.0
2016-12-08 10:10:00,120.26,120.38,120.16,120.37,42275.0,98.2987,98.3968,98.217,98.3886,42275.0
2016-12-08 10:20:00,120.35,120.4,120.28,120.34,43014.0,98.3723,98.4131,98.3151,98.3641,43014.0
2016-12-08 10:30:00,120.36,120.36,120.12,120.31,71274.0,98.3805,98.3805,98.1843,98.3396,71274.0
2016-12-08 10:40:00,120.31,120.42,120.24,120.3,62545.0,98.3396,98.4295,98.2824,98.3314,62545.0
2016-12-08 10:50:00,120.3,120.32,120.11,120.14,42942.0,98.3314,98.3478,98.1761,98.2006,42942.0
2016-12-08 11:00:00,120.13,120.23,120.07,120.1,55930.0,98.1925,98.2742,98.1434,98.1679,55930.0
2016-12-08 11:10:00,120.13,120.41,120.08,120.41,50553.0,98.1925,98.4213,98.1516,98.4213,50553.0
2016-12-08 11:20:00,120.42,120.64,120.36,120.64,90517.0,98.4295,98.6093,98.3805,98.6093,90517.0
2016-12-08 11:30:00,120.64,120.7,120.46,120.57,90804.0,98.6093,98.6584,98.4622,98.5521,90804.0
2016-12-08 11:40:00,120.58,120.64,120.47,120.48,39161.0,98.5603,98.6093,98.4704,98.4785,39161.0
2016-12-08 11:50:00,120.49,120.55,120.36,120.51,43740.0,98.4867,98.5358,98.3805,98.5031,43740.0
2016-12-08 12:00:00,120.51,120.58,120.49,120.57,34970.0,98.5031,98.5603,98.4867,98.5521,34970.0
2016-12-08 12:10:00,120.56,120.61,120.45,120.49,22770.0,98.5439,98.5848,98.454,98.4867,22770.0
2016-12-08 12:20:00,120.49,120.8,120.43,120.66,60204.0,98.4867,98.7401,98.4377,98.6257,60204.0
2016-12-08 12:30:00,120.64,120.99,120.64,120.97,80515.0,98.6093,98.8954,98.6093,98.8791,80515.0
2016-12-08 12:40:00,120.94,121.15,120.92,121.03,77718.0,98.8545,99.0262,98.8382,98.9281,77718.0
2016-12-08 12:50:00,121.03,121.04,120.87,120.89,36044.0,98.9281,98.9363,98.7973,98.8137,36044.0
2016-12-08 13:00:00,120.89,120.9,120.68,120.75,64707.0,98.8137,98.8218,98.642,98.6992,64707.0
2016-12-08 13:10:00,120.73,120.81,120.67,120.69,33220.0,98.6829,98.7483,98.6338,98.6502,33220.0
2016-12-08 13:20:00,120.69,120.76,120.67,120.75,25575.0,98.6502,98.7074,98.6338,98.6992,25575.0
2016-12-08 13:30:00,120.75,120.78,120.72,120.78,68730.0,98.6992,98.7238,98.6747,98.7238,68730.0
2016-12-08 13:40:00,120.78,120.9,120.77,120.82,44646.0,98.7238,98.8218,98.7156,98.7564,44646.0
2016-12-08 13:50:00,120.81,120.94,120.8,120.85,40531.0,98.7483,98.8545,98.7401,98.781,40531.0
2016-12-08 14:00:00,120.86,120.91,120.83,120.9,31160.0,98.7891,98.83,98.7646,98.8218,31160.0
2016-12-08 14:10:00,120.88,120.93,120.78,120.79,36667.0,98.8055,98.8464,98.7238,98.7319,36667.0
2016-12-08 14:20:00,120.79,120.81,120.53,120.54,72660.0,98.7319,98.7483,98.5194,98.5276,72660.0
2016-12-08 14:30:00,120.53,120.53,120.38,120.45,87985.0,98.5194,98.5194,98.3968,98.454,87985.0
2016-12-08 14:40:00,120.47,120.57,120.45,120.53,38998.0,98.4704,98.5521,98.454,98.5194,38998.0
2016-12-08 14:50:00,120.53,120.66,120.49,120.66,63183.0,98.5194,98.6257,98.4867,98.6257,63183.0
2016-12-08 15:00:00,120.68,120.77,120.64,120.77,65571.0,98.642,98.7156,98.6093,98.7156,65571.0
2016-12-08 15:10:00,120.77,120.82,120.72,120.77,37580.0,98.7156,98.7564,98.6747,98.7156,37580.0
2016-12-08 15:20:00,120.75,120.77,120.55,120.55,58973.0,98.6992,98.7156,98.5358,98.5358,58973.0
2016-12-08 15:30:00,120.57,120.59,120.43,120.55,143718.0,98.5521,98.5685,98.4377,98.5358,143718.0
2016-12-08 15:40:00,120.54,120.6,120.43,120.47,86922.0,98.5276,98.5766,98.4377,98.4704,86922.0
2016-12-08 15:50:00,120.48,120.49,120.37,120.47,170466.0,98.4785,98.4867,98.3886,98.4704,170466.0
2016-12-09 09:30:00,120.46,120.69,120.42,120.6,72500.0,98.4622,98.6502,98.4295,98.5766,72500.0
2016-12-09 09:40:00,120.61,120.65,120.36,120.48,48135.0,98.5848,98.6175,98.3805,98.4785,48135.0
2016-12-09 09:50:00,120.47,120.54,120.23,120.25,40641.0,98.4704,98.5276,98.2742,98.2905,40641.0
2016-12-09 10:00:00,120.29,120.59,120.27,120.56,42025.0,98.3232,98.5685,98.3069,98.5439,42025.0
2016-12-09 10:10:00,120.54,120.64,120.43,120.47,31003.0,98.5276,98.6093,98.4377,98.4704,31003.0
2016-12-09 10:20:00,120.48,120.48,120.22,120.26,29315.0,98.4785,98.4785,98.266,98.2987,29315.0
2016-12-09 10:30:00,120.27,120.39,120.21,120.39,46694.0,98.3069,98.405,98.2578,98.405,46694.0
2016-12-09 10:40:00,120.36,120.37,120.22,120.36,33740.0,98.3805,98.3886,98.266,98.3805,33740.0
2016-12-09 10:50:00,120.35,120.41,120.3,120.35,39450.0,98.3723,98.4213,98.3314,98.3723,39450.0
2016-12-09 11:00:00,120.35,120.55,120.35,120.5,37062.0,98.3723,98.5358,98.3723,98.4949,37062.0
2016-12-09 11:10:00,120.52,120.65,120.5,120.64,47147.0,98.5112,98.6175,98.4949,98.6093,47147.0
2016-12-09 11:20:00,120.64,120.79,120.59,120.79,68428.0,98.6093,98.7319,98.5685,98.7319,68428.0
2016-12-09 11:30:00,120.77,120.8,120.65,120.68,33801.0,98.7156,98.7401,98.6175,98.642,33801.0
2016-12-09 11:40:00,120.68,120.69,120.6,120.65,34457.0,98.642,98.6502,98.5766,98.6175,34457.0
2016-12-09 11:50:00,120.64,120.72,120.61,120.63,47169.0,98.6093,98.6747,98.5848,98.6011,47169.0
2016-12-09 12:00:00,120.63,120.69,120.6,120.66,34522.0,98.6011,98.6502,98.5766,98.6257,34522.0
2016-12-09 12:10:00,120.66,120.7,120.58,120.63,29364.0,98.6257,98.6584,98.5603,98.6011,29364.0
2016-12-09 12:20:00,120.62,120.69,120.6,120.68,29408.0,98.593,98.6502,98.5766,98.642,29408.0
2016-12-09 12:30:00,120.67,120.73,120.62,120.72,29745.0,98.6338,98.6829,98.593,98.6747,29745.0
2016-12-09 12:40:00,120.72,120.86,120.71,120.79,44096.0,98.6747,98.7891,98.6665,98.7319,44096.0
2016-12-09 12:50:00,120.79,120.9,120.72,120.9,37788.0,98.7319,98.8218,98.6747,98.8218,37788.0
2016-12-09 13:00:00,120.9,120.99,120.84,120.89,52948.0,98.8218,98.8954,98.7728,98.8137,52948.0
2016-12-09 13:10:00,120.91,120.93,120.85,120.93,17853.0,98.83,98.8464,98.781,98.8464,17853.0
2016-12-09 13:20:00,120.94,120.98,120.9,120.95,21007.0,98.8545,98.8872,98.8218,98.8627,21007.0
2016-12-09 13:30:00,120.95,121.0,120.93,120.99,48148.0,98.8627,98.9036,98.8464,98.8954,48148.0
2016-12-09 13:40:00,120.99,121.02,120.94,120.95,23236.0,98.8954,98.9199,98.8545,98.8627,23236.0
2016-12-09 13:50:00,120.95,121.03,120.94,121.02,33523.0,98.8627,98.9281,98.8545,98.9199,33523.0
2016-12-09 14:00:00,121.02,121.06,120.96,120.98,39725.0,98.9199,98.9526,98.8709,98.8872,39725.0
2016-12-09 14:10:00,120.98,121.0,120.92,120.94,47130.0,98.8872,98.9036,98.8382,98.8545,47130.0
2016-12-09 14:20:00,120.94,120.97,120.88,120.9,31786.0,98.8545,98.8791,98.8055,98.8218,31786.0
2016-12-09 14:30:00,120.89,120.92,120.84,120.86,31485.0,98.8137,98.8382,98.7728,98.7891,31485.0
2016-12-09 14:40:00,120.86,120.92,120.81,120.91,38132.0,98.7891,98.8382,98.7483,98.83,38132.0
2016-12-09 14:50:00,120.9,120.93,120.88,120.91,30890.0,98.8218,98.8464,98.8055,98.83,30890.0
2016-12-09 15:00:00,120.9,120.94,120.89,120.91,47381.0,98.8218,98.8545,98.8137,98.83,47381.0
2016-12-09 15:10:00,120.91,121.03,120.91,121.0,102126.0,98.83,98.9281,98.83,98.9036,102126.0
2016-12-09 15:20:00,121.0,121.02,120.91,120.91,75043.0,98.9036,98.9199,98.83,98.83,75043.0
2016-12-09 15:30:00,120.91,121.04,120.91,121.01,64689.0,98.83,98.9363,98.83,98.9118,64689.0
2016-12-09 15:40:00,121.01,121.06,120.98,121.05,72247.0,98.9118,98.9526,98.8872,98.9444,72247.0
2016-12-09 15:50:00,121.05,121.27,121.04,121.26,222510.0,98.9444,99.1243,98.9363,99.1161,222510.0
2016-12-12 09:30:00,121.57,121.75,121.26,121.47,279376.0,99.3695,99.5166,99.1161,99.2877,279376.0
2016-12-12 09:40:00,121.47,121.61,121.39,121.55,141208.0,99.2877,99.4022,99.2224,99.3531,141208.0
2016-12-12 09:50:00,121.56,121.82,121.45,121.78,123612.0,99.3613,99.5738,99.2714,99.5411,123612.0
2016-12-12 10:00:00,121.78,122.0,121.74,121.9,142660.0,99.5411,99.721,99.5084,99.6392,142660.0
2016-12-12 10:10:00,121.91,121.99,121.76,121.96,91122.0,99.6474,99.7128,99.5248,99.6883,91122.0
2016-12-12 10:20:00,121.96,122.0,121.87,121.99,75007.0,99.6883,99.721,99.6147,99.7128,75007.0
2016-12-12 10:30:00,121.99,122.25,121.98,122.03,91395.0,99.7128,99.9253,99.7046,99.7455,91395.0
2016-12-12 10:40:00,122.03,122.14,121.9,121.91,59433.0,99.7455,99.8354,99.6392,99.6474,59433.0
2016-12-12 10:50:00,121.9,121.97,121.66,121.76,64099.0,99.6392,99.6964,99.4431,99.5248,64099.0
2016-12-12 11:00:00,121.76,121.76,121.61,121.65,70174.0,99.5248,99.5248,99.4022,99.4349,70174.0
2016-12-12 11:10:00,121.64,121.75,121.61,121.75,62875.0,99.4267,99.5166,99.4022,99.5166,62875.0
2016-12-12 11:20:00,121.75,121.81,121.73,121.81,47853.0,99.5166,99.5657,99.5003,99.5657,47853.0
2016-12-12 11:30:00,121.81,121.89,121.8,121.88,47322.0,99.5657,99.6311,99.5575,99.6229,47322.0
2016-12-12 11:40:00,121.88,121.9,121.62,121.64,73814.0,99.6229,99.6392,99.4104,99.4267,73814.0
2016-12-12 11:50:00,121.65,121.8,121.61,121.77,55986.0,99.4349,99.5575,99.4022,99.533,55986.0
2016-12-12 12:00:00,121.78,121.79,121.68,121.78,48046.0,99.5411,99.5493,99.4594,99.5411,48046.0
2016-12-12 12:10:00,121.78,121.78,121.41,121.44,56606.0,99.5411,99.5411,99.2387,99.2632,56606.0
2016-12-12 12:20:00,121.44,121.54,121.43,121.49,31646.0,99.2632,99.345,99.2551,99.3041,31646.0
2016-12-12 12:30:00,121.49,121.5,121.39,121.4,51927.0,99.3041,99.3123,99.2224,99.2305,51927.0
2016-12-12 12:40:00,121.4,121.45,121.31,121.42,43448.0,99.2305,99.2714,99.157,99.2469,43448.0
2016-12-12 12:50:00,121.42,121.56,121.41,121.46,42999.0,99.2469,99.3613,99.2387,99.2796,42999.0
2016-12-12 13:00:00,121.45,121.5,121.36,121.49,34205.0,99.2714,99.3123,99.1978,99.3041,34205.0
2016-12-12 13:10:00,121.5,121.58,121.42,121.56,28450.0,99.3123,99.3777,99.2469,99.3613,28450.0
2016-12-12 13:20:00,121.56,121.56,121.5,121.52,29628.0,99.3613,99.3613,99.3123,99.3286,29628.0
2016-12-12 13:30:00,121.52,121.62,121.46,121.57,44489.0,99.3286,99.4104,99.2796,99.3695,44489.0
2016-12-12 13:40:00,121.58,121.68,121.58,121.65,40697.0,99.3777,99.4594,99.3777,99.4349,40697.0
2016-12-12 13:50:00,121.65,121.74,121.63,121.67,52820.0,99.4349,99.5084,99.4185,99.4512,52820.0
2016-12-12 14:00:00,121.66,121.67,121.49,121.55,49626.0,99.4431,99.4512,99.3041,99.3531,49626.0
2016-12-12 14:10:00,121.56,121.63,121.55,121.61,46438.0,99.3613,99.4185,99.3531,99.4022,46438.0
2016-12-12 14:20:00,121.61,121.69,121.59,121.65,47009.0,99.4022,99.4676,99.3858,99.4349,47009.0
2016-12-12 14:30:00,121.65,121.67,121.57,121.65,47029.0,99.4349,99.4512,99.3695,99.4349,47029.0
2016-12-12 14:40:00,121.65,121.68,121.54,121.58,50364.0,99.4349,99.4594,99.345,99.3777,50364.0
2016-12-12 14:50:00,121.57,121.61,121.55,121.6,47172.0,99.3695,99.4022,99.3531,99.394,47172.0
2016-12-12 15:00:00,121.59,121.66,121.56,121.66,57040.0,99.3858,99.4431,99.3613,99.4431,57040.0
2016-12-12 15:10:00,121.66,121.72,121.54,121.57,98818.0,99.4431,99.4921,99.345,99.3695,98818.0
2016-12-12 15:20:00,121.57,121.65,121.55,121.63,55725.0,99.3695,99.4349,99.3531,99.4185,55725.0
2016-12-12 15:30:00,121.62,121.65,121.55,121.62,112936.0,99.4104,99.4349,99.3531,99.4104,112936.0
2016-12-12 15:40:00,121.63,121.76,121.6,121.73,112003.0,99.4185,99.5248,99.394,99.5003,112003.0
2016-12-12 15:50:00,121.73,121.82,121.7,121.76,222421.0,99.5003,99.5738,99.4757,99.5248,222421.0
2016-12-13 09:30:00,121.78,122.34,121.76,121.95,168672.0,99.5411,99.9989,99.5248,99.6801,168672.0
2016-12-13 09:40:00,121.91,122.26,121.8,122.25,103096.0,99.6474,99.9335,99.5575,99.9253,103096.0
2016-12-13 09:50:00,122.26,122.35,122.11,122.25,84537.0,99.9335,100.007,99.8109,99.9253,84537.0
2016-12-13 10:00:00,122.25,122.4,122.16,122.23,63820.0,99.9253,100.0479,99.8517,99.909,63820.0
2016-12-13 10:10:00,122.23,122.23,121.92,121.93,69134.0,99.909,99.909,99.6556,99.6637,69134.0
2016-12-13 10:20:00,121.92,122.05,121.85,122.05,77095.0,99.6556,99.7618,99.5984,99.7618,77095.0
2016-12-13 10:30:00,122.05,122.27,121.99,122.25,73668.0,99.7618,99.9417,99.7128,99.9253,73668.0
2016-12-13 10:40:00,122.22,122.41,122.14,122.41,59509.0,99.9008,100.0561,99.8354,100.0561,59509.0
2016-12-13 10:50:00,122.42,122.48,122.36,122.4,79374.0,100.0643,100.1133,100.0152,100.0479,79374.0
2016-12-13 11:00:00,122.4,122.5,122.35,122.46,69461.0,100.0479,100.1297,100.007,100.097,69461.0
2016-12-13 11:10:00,122.46,122.47,122.39,122.42,47620.0,100.097,100.1051,100.0397,100.0643,47620.0
2016-12-13 11:20:00,122.42,122.77,122.4,122.77,75041.0,100.0643,100.3504,100.0479,100.3504,75041.0
2016-12-13 11:30:00,122.77,122.82,122.62,122.68,83056.0,100.3504,100.3912,100.2277,100.2768,83056.0
2016-12-13 11:40:00,122.68,122.77,122.66,122.73,42467.0,100.2768,100.3504,100.2604,100.3177,42467.0
2016-12-13 11:50:00,122.74,122.8,122.71,122.72,53724.0,100.3258,100.3749,100.3013,100.3095,53724.0
2016-12-13 12:00:00,122.71,122.73,122.53,122.63,48697.0,100.3013,100.3177,100.1542,100.2359,48697.0
2016-12-13 12:10:00,122.64,122.66,122.54,122.61,34929.0,100.2441,100.2604,100.1624,100.2196,34929.0
2016-12-13 12:20:00,122.59,122.69,122.57,122.66,38984.0,100.2032,100.285,100.1869,100.2604,38984.0
2016-12-13 12:30:00,122.66,122.71,122.58,122.63,44847.0,100.2604,100.3013,100.195,100.2359,44847.0
2016-12-13 12:40:00,122.63,122.64,122.47,122.57,49431.0,100.2359,100.2441,100.1051,100.1869,49431.0
2016-12-13 12:50:00,122.57,122.58,122.49,122.5,31214.0,100.1869,100.195,100.1215,100.1297,31214.0
2016-12-13 13:00:00,122.5,122.61,122.49,122.56,43232.0,100.1297,100.2196,100.1215,100.1787,43232.0
2016-12-13 13:10:00,122.55,122.73,122.55,122.71,36435.0,100.1705,100.3177,100.1705,100.3013,36435.0
2016-12-13 13:20:00,122.72,122.85,122.72,122.85,46759.0,100.3095,100.4157,100.3095,100.4157,46759.0
2016-12-13 13:30:00,122.84,122.9,122.8,122.89,49503.0,100.4076,100.4566,100.3749,100.4484,49503.0
2016-12-13 13:40:00,122.88,122.92,122.8,122.85,52005.0,100.4403,100.473,100.3749,100.4157,52005.0
2016-12-13 13:50:00,122.85,122.9,122.79,122.83,37868.0,100.4157,100.4566,100.3667,100.3994,37868.0
2016-12-13 14:00:00,122.81,122.83,122.67,122.68,50660.0,100.383,100.3994,100.2686,100.2768,50660.0
2016-12-13 14:10:00,122.68,122.72,122.59,122.63,48996.0,100.2768,100.3095,100.2032,100.2359,48996.0
2016-12-13 14:20:00,122.63,122.67,122.6,122.63,32341.0,100.2359,100.2686,100.2114,100.2359,32341.0
2016-12-13 14:30:00,122.63,122.69,122.6,122.61,43572.0,100.2359,100.285,100.2114,100.2196,43572.0
2016-12-13 14:40:00,122.61,122.73,122.61,122.71,55234.0,100.2196,100.3177,100.2196,100.3013,55234.0
2016-12-13 14:50:00,122.72,122.75,122.66,122.67,59936.0,100.3095,100.334,100.2604,100.2686,59936.0
2016-12-13 15:00:00,122.67,122.74,122.64,122.71,58162.0,100.2686,100.3258,100.2441,100.3013,58162.0
2016-12-13 15:10:00,122.72,122.73,122.69,122.71,60532.0,100.3095,100.3177,100.285,100.3013,60532.0
2016-12-13 15:20:00,122.7,122.72,122.61,122.68,61170.0,100.2931,100.3095,100.2196,100.2768,61170.0
2016-12-13 15:30:00,122.68,122.8,122.67,122.71,167011.0,100.2768,100.3749,100.2686,100.3013,167011.0
2016-12-13 15:40:00,122.71,122.72,122.58,122.61,144580.0,100.3013,100.3095,100.195,100.2196,144580.0
2016-12-13 15:50:00,122.61,122.71,122.57,122.67,324516.0,100.2196,100.3013,100.1869,100.2686,324516.0
2016-12-14 09:30:00,122.87,123.0,122.4,122.73,113377.0,100.4321,100.5383,100.0479,100.3177,113377.0
2016-12-14 09:40:00,122.73,122.76,122.39,122.64,72485.0,100.3177,100.3422,100.0397,100.2441,72485.0
2016-12-14 09:50:00,122.65,122.85,122.65,122.74,81619.0,100.2523,100.4157,100.2523,100.3258,81619.0
2016-12-14 10:00:00,122.76,122.84,122.57,122.58,61527.0,100.3422,100.4076,100.1869,100.195,61527.0
2016-12-14 10:10:00,122.56,122.64,122.49,122.56,58826.0,100.1787,100.2441,100.1215,100.1787,58826.0
2016-12-14 10:20:00,122.57,122.61,122.44,122.51,56266.0,100.1869,100.2196,100.0806,100.1378,56266.0
2016-12-14 10:30:00,122.51,122.83,122.45,122.83,51671.0,100.1378,100.3994,100.0888,100.3994,51671.0
2016-12-14 10:40:00,122.81,122.99,122.71,122.99,93955.0,100.383,100.5302,100.3013,100.5302,93955.0
2016-12-14 10:50:00,122.97,122.99,122.84,122.96,79238.0,100.5138,100.5302,100.4076,100.5057,79238.0
2016-12-14 11:00:00,122.96,123.14,122.95,123.1,105868.0,100.5057,100.6528,100.4975,100.6201,105868.0
2016-12-14 11:10:00,123.1,123.21,123.04,123.09,62674.0,100.6201,100.71,100.571,100.6119,62674.0
2016-12-14 11:20:00,123.07,123.17,123.0,123.15,92764.0,100.5956,100.6773,100.5383,100.661,92764.0
2016-12-14 11:30:00,123.15,123.34,123.15,123.2,102589.0,100.661,100.8163,100.661,100.7018,102589.0
2016-12-14 11:40:00,123.2,123.31,123.18,123.24,59167.0,100.7018,100.7917,100.6855,100.7345,59167.0
2016-12-14 11:50:00,123.24,123.29,123.15,123.18,57184.0,100.7345,100.7754,100.661,100.6855,57184.0
2016-12-14 12:00:00,123.16,123.18,123.03,123.08,37009.0,100.6691,100.6855,100.5629,100.6037,37009.0
2016-12-14 12:10:00,123.08,123.12,123.02,123.08,30853.0,100.6037,100.6364,100.5547,100.6037,30853.0
2016-12-14 12:20:00,123.09,123.19,123.07,123.15,38706.0,100.6119,100.6937,100.5956,100.661,38706.0
2016-12-14 12:30:00,123.15,123.24,123.09,123.24,55424.0,100.661,100.7345,100.6119,100.7345,55424.0
2016-12-14 12:40:00,123.23,123.32,123.22,123.3,43748.0,100.7263,100.7999,100.7182,100.7836,43748.0
2016-12-14 12:50:00,123.3,123.37,123.24,123.26,47993.0,100.7836,100.8408,100.7345,100.7509,47993.0
2016-12-14 13:00:00,123.25,123.3,123.2,123.28,39507.0,100.7427,100.7836,100.7018,100.7672,39507.0
2016-12-14 13:10:00,123.27,123.29,123.14,123.25,41334.0,100.759,100.7754,100.6528,100.7427,41334.0
2016-12-14 13:20:00,123.27,123.27,123.2,123.2,39128.0,100.759,100.759,100.7018,100.7018,39128.0
2016-12-14 13:30:00,123.2,123.22,123.13,123.17,57706.0,100.7018,100.7182,100.6446,100.6773,57706.0
2016-12-14 13:40:00,123.17,123.28,123.15,123.26,37707.0,100.6773,100.7672,100.661,100.7509,37707.0
2016-12-14 13:50:00,123.26,123.4,123.23,123.31,71165.0,100.7509,100.8653,100.7263,100.7917,71165.0
2016-12-14 14:00:00,123.31,123.35,122.98,123.19,88778.0,100.7917,100.8244,100.522,100.6937,88778.0
2016-12-14 14:10:00,123.22,123.27,122.95,123.05,85129.0,100.7182,100.759,100.4975,100.5792,85129.0
2016-12-14 14:20:00,123.07,123.09,122.87,122.9,90867.0,100.5956,100.6119,100.4321,100.4566,90867.0
2016-12-14 14:30:00,122.88,123.08,122.88,123.06,82368.0,100.4403,100.6037,100.4403,100.5874,82368.0
2016-12-14 14:40:00,123.07,123.15,122.98,123.11,74035.0,100.5956,100.661,100.522,100.6283,74035.0
2016-12-14 14:50:00,123.12,123.12,122.8,122.81,92412.0,100.6364,100.6364,100.3749,100.383,92412.0
2016-12-14 15:00:00,122.81,123.06,122.7,122.74,143111.0,100.383,100.5874,100.2931,100.3258,143111.0
2016-12-14 15:10:00,122.74,122.87,122.58,122.69,157114.0,100.3258,100.4321,100.195,100.285,157114.0
2016-12-14 15:20:00,122.7,122.78,122.61,122.74,154113.0,100.2931,100.3585,100.2196,100.3258,154113.0
2016-12-14 15:30:00,122.74,123.09,122.74,123.08,170860.0,100.3258,100.6119,100.3258,100.6037,170860.0
2016-12-14 15:40:00,123.08,123.16,122.81,122.84,192590.0,100.6037,100.6691,100.383,100.4076,192590.0
2016-12-14 15:50:00,122.84,122.85,122.61,122.83,342273.0,100.4076,100.4157,100.2196,100.3994,342273.0
2016-12-15 09:30:00,122.97,123.3,122.1,122.18,291502.0,100.5138,100.7836,99.8027,99.8681,291502.0
2016-12-15 09:40:00,122.19,122.31,121.77,121.8,148311.0,99.8763,99.9744,99.533,99.5575,148311.0
2016-12-15 09:50:00,121.8,122.14,121.79,122.14,106886.0,99.5575,99.8354,99.5493,99.8354,106886.0
2016-12-15 10:00:00,122.11,122.37,121.93,122.32,84202.0,99.8109,100.0234,99.6637,99.9825,84202.0
2016-12-15 10:10:00,122.33,122.56,122.28,122.54,68619.0,99.9907,100.1787,99.9498,100.1624,68619.0
2016-12-15 10:20:00,122.54,122.56,122.38,122.44,68555.0,100.1624,100.1787,100.0316,100.0806,68555.0
2016-12-15 10:30:00,122.44,122.55,122.37,122.54,57410.0,100.0806,100.1705,100.0234,100.1624,57410.0
2016-12-15 10:40:00,122.54,122.93,122.47,122.84,105275.0,100.1624,100.4811,100.1051,100.4076,105275.0
2016-12-15 10:50:00,122.85,123.26,122.82,123.2,219399.0,100.4157,100.7509,100.3912,100.7018,219399.0
2016-12-15 11:00:00,123.21,123.36,123.11,123.26,184209.0,100.71,100.8326,100.6283,100.7509,184209.0
2016-12-15 11:10:00,123.26,123.36,123.13,123.22,82164.0,100.7509,100.8326,100.6446,100.7182,82164.0
2016-12-15 11:20:00,123.2,123.22,123.0,123.03,62081.0,100.7018,100.7182,100.5383,100.5629,62081.0
2016-12-15 11:30:00,123.02,123.12,122.84,122.94,72336.0,100.5547,100.6364,100.4076,100.4893,72336.0
2016-12-15 11:40:00,122.95,123.0,122.8,122.8,58794.0,100.4975,100.5383,100.3749,100.3749,58794.0
2016-12-15 11:50:00,122.79,122.92,122.79,122.88,93302.0,100.3667,100.473,100.3667,100.4403,93302.0
2016-12-15 12:00:00,122.9,123.04,122.86,123.04,60208.0,100.4566,100.571,100.4239,100.571,60208.0
2016-12-15 12:10:00,123.04,123.07,122.93,122.99,42941.0,100.571,100.5956,100.4811,100.5302,42941.0
2016-12-15 12:20:00,123.0,123.0,122.85,122.85,70041.0,100.5383,100.5383,100.4157,100.4157,70041.0
2016-12-15 12:30:00,122.83,122.88,122.67,122.68,46269.0,100.3994,100.4403,100.2686,100.2768,46269.0
2016-12-15 12:40:00,122.69,122.74,122.62,122.63,57226.0,100.285,100.3258,100.2277,100.2359,57226.0
2016-12-15 12:50:00,122.62,122.74,122.54,122.71,66476.0,100.2277,100.3258,100.1624,100.3013,66476.0
2016-12-15 13:00:00,122.72,122.89,122.64,122.8,74408.0,100.3095,100.4484,100.2441,100.3749,74408.0
2016-12-15 13:10:00,122.78,122.82,122.67,122.68,67132.0,100.3585,100.3912,100.2686,100.2768,67132.0
2016-12-15 13:20:00,122.71,122.72,122.61,122.62,73753.0,100.3013,100.3095,100.2196,100.2277,73753.0
2016-12-15 13:30:00,122.62,122.62,122.49,122.5,52597.0,100.2277,100.2277,100.1215,100.1297,52597.0
2016-12-15 13:40:00,122.49,122.58,122.41,122.42,66659.0,100.1215,100.195,100.0561,100.0643,66659.0
2016-12-15 13:50:00,122.43,122.5,122.23,122.25,83879.0,100.0724,100.1297,99.909,99.9253,83879.0
2016-12-15 14:00:00,122.25,122.36,122.21,122.36,54912.0,99.9253,100.0152,99.8926,100.0152,54912.0
2016-12-15 14:10:00,122.36,122.39,122.29,122.38,38988.0,100.0152,100.0397,99.958,100.0316,38988.0
2016-12-15 14:20:00,122.38,122.39,122.18,122.26,56063.0,100.0316,100.0397,99.8681,99.9335,56063.0
2016-12-15 14:30:00,122.26,122.39,122.26,122.34,58325.0,99.9335,100.0397,99.9335,99.9989,58325.0
2016-12-15 14:40:00,122.33,122.38,122.21,122.23,59323.0,99.9907,100.0316,99.8926,99.909,59323.0
2016-12-15 14:50:00,122.24,122.35,122.24,122.3,69887.0,99.9171,100.007,99.9171,99.9662,69887.0
2016-12-15 15:00:00,122.31,122.41,122.28,122.34,72788.0,99.9744,100.0561,99.9498,99.9989,72788.0
2016-12-15 15:10:00,122.35,122.39,122.26,122.32,58110.0,100.007,100.0397,99.9335,99.9825,58110.0
2016-12-15 15:20:00,122.32,122.4,122.28,122.31,64434.0,99.9825,100.0479,99.9498,99.9744,64434.0
2016-12-15 15:30:00,122.33,122.42,122.26,122.34,107927.0,99.9907,100.0643,99.9335,99.9989,107927.0
2016-12-15 15:40:00,122.34,122.53,122.33,122.36,150622.0,99.9989,100.1542,99.9907,100.0152,150622.0
2016-12-15 15:50:00,122.36,122.43,122.29,122.37,248378.0,100.0152,100.0724,99.958,100.0234,248378.0
2016-12-16 09:30:00,122.89,123.1,122.54,122.82,1559305.0,100.4484,100.6201,100.1624,100.3912,1559305.0
2016-12-16 09:40:00,122.83,123.13,122.72,123.05,76167.0,100.3994,100.6446,100.3095,100.5792,76167.0
2016-12-16 09:50:00,123.04,123.36,123.03,123.32,98740.0,100.571,100.8326,100.5629,100.7999,98740.0
2016-12-16 10:00:00,123.3,123.49,123.28,123.44,139524.0,100.7836,100.9389,100.7672,100.898,139524.0
2016-12-16 10:10:00,123.43,123.59,123.38,123.59,93611.0,100.8898,101.0206,100.849,101.0206,93611.0
2016-12-16 10:20:00,123.58,123.83,123.56,123.82,93888.0,101.0124,101.2168,100.9961,101.2086,93888.0
2016-12-16 10:30:00,123.84,123.84,123.58,123.69,83795.0,101.225,101.225,101.0124,101.1023,83795.0
2016-12-16 10:40:00,123.7,123.7,123.49,123.5,86801.0,101.1105,101.1105,100.9389,100.947,86801.0
2016-12-16 10:50:00,123.5,123.66,123.46,123.55,85360.0,100.947,101.0778,100.9143,100.9879,85360.0
2016-12-16 11:00:00,123.53,123.54,123.29,123.44,64848.0,100.9716,100.9797,100.7754,100.898,64848.0
2016-12-16 11:10:00,123.44,123.49,123.22,123.27,53161.0,100.898,100.9389,100.7182,100.759,53161.0
2016-12-16 11:20:00,123.28,123.3,123.0,123.07,72734.0,100.7672,100.7836,100.5383,100.5956,72734.0
2016-12-16 11:30:00,123.08,123.15,122.89,122.96,92871.0,100.6037,100.661,100.4484,100.5057,92871.0
2016-12-16 11:40:00,122.96,122.99,122.85,122.98,80400.0,100.5057,100.5302,100.4157,100.522,80400.0
2016-12-16 11:50:00,122.97,123.19,122.95,123.14,63668.0,100.5138,100.6937,100.4975,100.6528,63668.0
2016-12-16 12:00:00,123.14,123.39,123.13,123.37,48115.0,100.6528,100.8571,100.6446,100.8408,48115.0
2016-12-16 12:10:00,123.37,123.39,123.18,123.21,53895.0,100.8408,100.8571,100.6855,100.71,53895.0
2016-12-16 12:20:00,123.21,123.21,123.13,123.2,43898.0,100.71,100.71,100.6446,100.7018,43898.0
2016-12-16 12:30:00,123.19,123.23,123.13,123.18,31946.0,100.6937,100.7263,100.6446,100.6855,31946.0
2016-12-16 12:40:00,123.19,123.24,123.12,123.22,38053.0,100.6937,100.7345,100.6364,100.7182,38053.0
2016-12-16 12:50:00,123.21,123.37,123.18,123.29,38524.0,100.71,100.8408,100.6855,100.7754,38524.0
2016-12-16 13:00:00,123.31,123.34,123.24,123.28,47834.0,100.7917,100.8163,100.7345,100.7672,47834.0
2016-12-16 13:10:00,123.29,123.29,123.23,123.23,42506.0,100.7754,100.7754,100.7263,100.7263,42506.0
2016-12-16 13:20:00,123.23,123.28,123.2,123.28,35252.0,100.7263,100.7672,100.7018,100.7672,35252.0
2016-12-16 13:30:00,123.27,123.4,123.25,123.37,39978.0,100.759,100.8653,100.7427,100.8408,39978.0
2016-12-16 13:40:00,123.37,123.44,123.34,123.41,40437.0,100.8408,100.898,100.8163,100.8735,40437.0
2016-12-16 13:50:00,123.4,123.45,123.36,123.38,29410.0,100.8653,100.9062,100.8326,100.849,29410.0
2016-12-16 14:00:00,123.36,123.43,123.3,123.43,50293.0,100.8326,100.8898,100.7836,100.8898,50293.0
2016-12-16 14:10:00,123.43,123.43,123.29,123.32,49473.0,100.8898,100.8898,100.7754,100.7999,49473.0
2016-12-16 14:20:00,123.33,123.33,123.17,123.22,59014.0,100.8081,100.8081,100.6773,100.7182,59014.0
2016-12-16 14:30:00,123.22,123.32,123.2,123.23,45091.0,100.7182,100.7999,100.7018,100.7263,45091.0
2016-12-16 14:40:00,123.24,123.42,123.18,123.35,58329.0,100.7345,100.8817,100.6855,100.8244,58329.0
2016-12-16 14:50:00,123.36,123.41,123.3,123.36,30023.0,100.8326,100.8735,100.7836,100.8326,30023.0
2016-12-16 15:00:00,123.36,123.39,123.32,123.35,90006.0,100.8326,100.8571,100.7999,100.8244,90006.0
2016-12-16 15:10:00,123.35,123.38,123.2,123.24,95494.0,100.8244,100.849,100.7018,100.7345,95494.0
2016-12-16 15:20:00,123.23,123.29,123.16,123.26,78124.0,100.7263,100.7754,100.6691,100.7509,78124.0
2016-12-16 15:30:00,123.25,123.5,123.25,123.4,129705.0,100.7427,100.947,100.7427,100.8653,129705.0
2016-12-16 15:40:00,123.4,123.57,123.39,123.42,241578.0,100.8653,101.0043,100.8571,100.8817,241578.0
2016-12-16 15:50:00,123.43,123.57,123.27,123.34,520070.0,100.8898,101.0043,100.759,100.8163,520070.0
2016-12-19 09:30:00,123.23,123.46,122.83,123.04,183002.0,100.7263,100.9143,100.3994,100.571,183002.0
2016-12-19 09:40:00,123.01,123.23,123.01,123.01,83632.0,100.5465,100.7263,100.5465,100.5465,83632.0
2016-12-19 09:50:00,123.03,123.2,122.98,123.18,90494.0,100.5629,100.7018,100.522,100.6855,90494.0
2016-12-19 10:00:00,123.2,123.4,123.19,123.28,103055.0,100.7018,100.8653,100.6937,100.7672,103055.0
2016-12-19 10:10:00,123.28,123.55,123.27,123.52,91761.0,100.7672,100.9879,100.759,100.9634,91761.0
2016-12-19 10:20:00,123.53,123.53,123.34,123.35,62251.0,100.9716,100.9716,100.8163,100.8244,62251.0
2016-12-19 10:30:00,123.34,123.47,123.31,123.39,47656.0,100.8163,100.9225,100.7917,100.8571,47656.0
2016-12-19 10:40:00,123.39,123.57,123.38,123.48,45505.0,100.8571,101.0043,100.849,100.9307,45505.0
2016-12-19 10:50:00,123.5,123.57,123.47,123.5,41930.0,100.947,101.0043,100.9225,100.947,41930.0
2016-12-19 11:00:00,123.5,123.66,123.44,123.65,43918.0,100.947,101.0778,100.898,101.0696,43918.0
2016-12-19 11:10:00,123.65,123.66,123.43,123.51,58057.0,101.0696,101.0778,100.8898,100.9552,58057.0
2016-12-19 11:20:00,123.51,123.56,123.43,123.43,51510.0,100.9552,100.9961,100.8898,100.8898,51510.0
2016-12-19 11:30:00,123.44,123.5,123.41,123.48,42885.0,100.898,100.947,100.8735,100.9307,42885.0
2016-12-19 11:40:00,123.48,123.49,123.24,123.27,38621.0,100.9307,100.9389,100.7345,100.759,38621.0
2016-12-19 11:50:00,123.27,123.47,123.26,123.46,34516.0,100.759,100.9225,100.7509,100.9143,34516.0
2016-12-19 12:00:00,123.46,123.52,123.4,123.45,37432.0,100.9143,100.9634,100.8653,100.9062,37432.0
2016-12-19 12:10:00,123.47,123.58,123.39,123.58,29734.0,100.9225,101.0124,100.8571,101.0124,29734.0
2016-12-19 12:20:00,123.59,123.66,123.49,123.5,29515.0,101.0206,101.0778,100.9389,100.947,29515.0
2016-12-19 12:30:00,123.51,123.63,123.5,123.59,23825.0,100.9552,101.0533,100.947,101.0206,23825.0
2016-12-19 12:40:00,123.59,123.59,123.47,123.59,35952.0,101.0206,101.0206,100.9225,101.0206,35952.0
2016-12-19 12:50:00,123.58,123.62,123.55,123.59,29416.0,101.0124,101.0451,100.9879,101.0206,29416.0
2016-12-19 13:00:00,123.58,123.58,123.38,123.38,19022.0,101.0124,101.0124,100.849,100.849,19022.0
2016-12-19 13:10:00,123.38,123.44,123.35,123.38,18707.0,100.849,100.898,100.8244,100.849,18707.0
2016-12-19 13:20:00,123.38,123.54,123.34,123.54,40520.0,100.849,100.9797,100.8163,100.9797,40520.0
2016-12-19 13:30:00,123.55,123.56,123.38,123.44,24604.0,100.9879,100.9961,100.849,100.898,24604.0
2016-12-19 13:40:00,123.42,123.42,123.31,123.36,55518.0,100.8817,100.8817,100.7917,100.8326,55518.0
2016-12-19 13:50:00,123.35,123.38,123.27,123.38,25141.0,100.8244,100.849,100.759,100.849,25141.0
2016-12-19 14:00:00,123.4,123.46,123.38,123.41,36870.0,100.8653,100.9143,100.849,100.8735,36870.0
2016-12-19 14:10:00,123.4,123.43,123.36,123.37,30876.0,100.8653,100.8898,100.8326,100.8408,30876.0
2016-12-19 14:20:00,123.36,123.44,123.31,123.4,29741.0,100.8326,100.898,100.7917,100.8653,29741.0
2016-12-19 14:30:00,123.39,123.39,123.23,123.25,23468.0,100.8571,100.8571,100.7263,100.7427,23468.0
2016-12-19 14:40:00,123.23,123.33,123.16,123.24,45195.0,100.7263,100.8081,100.6691,100.7345,45195.0
2016-12-19 14:50:00,123.25,123.26,123.16,123.17,27446.0,100.7427,100.7509,100.6691,100.6773,27446.0
2016-12-19 15:00:00,123.17,123.18,123.11,123.12,33794.0,100.6773,100.6855,100.6283,100.6364,33794.0
2016-12-19 15:10:00,123.11,123.12,123.0,123.0,44992.0,100.6283,100.6364,100.5383,100.5383,44992.0
2016-12-19 15:20:00,123.01,123.01,122.9,123.01,49738.0,100.5465,100.5465,100.4566,100.5465,49738.0
2016-12-19 15:30:00,123.0,123.04,122.93,122.94,70164.0,100.5383,100.571,100.4811,100.4893,70164.0
2016-12-19 15:40:00,122.94,122.98,122.77,122.77,96248.0,100.4893,100.522,100.3504,100.3504,96248.0
2016-12-19 15:50:00,122.78,123.02,122.77,122.98,216600.0,100.3585,100.5547,100.3504,100.522,216600.0
2016-12-20 09:30:00,123.18,123.63,122.71,123.6,266398.0,100.6855,101.0533,100.3013,101.0288,266398.0
2016-12-20 09:40:00,123.61,123.8,123.49,123.8,105134.0,101.037,101.1923,100.9389,101.1923,105134.0
2016-12-20 09:50:00,123.8,123.9,123.49,123.66,98728.0,101.1923,101.274,100.9389,101.0778,98728.0
2016-12-20 10:00:00,123.65,123.74,123.53,123.71,68912.0,101.0696,101.1432,100.9716,101.1187,68912.0
2016-12-20 10:10:00,123.72,123.72,123.58,123.66,40491.0,101.1269,101.1269,101.0124,101.0778,40491.0
2016-12-20 10:20:00,123.67,123.73,123.62,123.67,35074.0,101.086,101.135,101.0451,101.086,35074.0
2016-12-20 10:30:00,123.67,123.73,123.59,123.59,33660.0,101.086,101.135,101.0206,101.0206,33660.0
2016-12-20 10:40:00,123.59,123.64,123.17,123.21,91841.0,101.0206,101.0615,100.6773,100.71,91841.0
2016-12-20 10:50:00,123.23,123.33,123.22,123.32,51974.0,100.7263,100.8081,100.7182,100.7999,51974.0
2016-12-20 11:00:00,123.34,123.6,123.33,123.58,85870.0,100.8163,101.0288,100.8081,101.0124,85870.0
2016-12-20 11:10:00,123.57,123.59,123.35,123.43,55217.0,101.0043,101.0206,100.8244,100.8898,55217.0
2016-12-20 11:20:00,123.43,123.45,123.37,123.44,39106.0,100.8898,100.9062,100.8408,100.898,39106.0
2016-12-20 11:30:00,123.42,123.43,123.2,123.28,38625.0,100.8817,100.8898,100.7018,100.7672,38625.0
2016-12-20 11:40:00,123.27,123.28,123.2,123.22,30688.0,100.759,100.7672,100.7018,100.7182,30688.0
2016-12-20 11:50:00,123.21,123.33,123.1,123.29,64372.0,100.71,100.8081,100.6201,100.7754,64372.0
2016-12-20 12:00:00,123.29,123.43,123.28,123.41,31761.0,100.7754,100.8898,100.7672,100.8735,31761.0
2016-12-20 12:10:00,123.4,123.46,123.34,123.41,35988.0,100.8653,100.9143,100.8163,100.8735,35988.0
2016-12-20 12:20:00,123.42,123.42,123.31,123.38,29442.0,100.8817,100.8817,100.7917,100.849,29442.0
2016-12-20 12:30:00,123.37,123.49,123.37,123.46,30790.0,100.8408,100.9389,100.8408,100.9143,30790.0
2016-12-20 12:40:00,123.47,123.53,123.42,123.47,31463.0,100.9225,100.9716,100.8817,100.9225,31463.0
2016-12-20 12:50:00,123.48,123.54,123.44,123.47,25701.0,100.9307,100.9797,100.898,100.9225,25701.0
2016-12-20 13:00:00,123.47,123.54,123.44,123.49,26373.0,100.9225,100.9797,100.898,100.9389,26373.0
2016-12-20 13:10:00,123.5,123.54,123.44,123.51,24954.0,100.947,100.9797,100.898,100.9552,24954.0
2016-12-20 13:20:00,123.51,123.58,123.51,123.52,23384.0,100.9552,101.0124,100.9552,100.9634,23384.0
2016-12-20 13:30:00,123.53,123.62,123.51,123.52,23948.0,100.9716,101.0451,100.9552,100.9634,23948.0
2016-12-20 13:40:00,123.51,123.64,123.44,123.6,32556.0,100.9552,101.0615,100.898,101.0288,32556.0
2016-12-20 13:50:00,123.6,123.71,123.55,123.68,56313.0,101.0288,101.1187,100.9879,101.0942,56313.0
2016-12-20 14:00:00,123.67,123.68,123.51,123.51,31135.0,101.086,101.0942,100.9552,100.9552,31135.0
2016-12-20 14:10:00,123.52,123.57,123.47,123.48,24670.0,100.9634,101.0043,100.9225,100.9307,24670.0
2016-12-20 14:20:00,123.48,123.48,123.33,123.38,31786.0,100.9307,100.9307,100.8081,100.849,31786.0
2016-12-20 14:30:00,123.39,123.45,123.31,123.41,37237.0,100.8571,100.9062,100.7917,100.8735,37237.0
2016-12-20 14:40:00,123.41,123.52,123.32,123.34,38839.0,100.8735,100.9634,100.7999,100.8163,38839.0
2016-12-20 14:50:00,123.34,123.39,123.21,123.27,35573.0,100.8163,100.8571,100.71,100.759,35573.0
2016-12-20 15:00:00,123.27,123.31,123.22,123.23,37029.0,100.759,100.7917,100.7182,100.7263,37029.0
2016-12-20 15:10:00,123.23,123.27,123.21,123.23,41532.0,100.7263,100.759,100.71,100.7263,41532.0
2016-12-20 15:20:00,123.23,123.25,123.2,123.23,30805.0,100.7263,100.7427,100.7018,100.7263,30805.0
2016-12-20 15:30:00,123.23,123.35,123.23,123.31,43093.0,100.7263,100.8244,100.7263,100.7917,43093.0
2016-12-20 15:40:00,123.31,123.33,123.17,123.18,84569.0,100.7917,100.8081,100.6773,100.6855,84569.0
2016-12-20 15:50:00,123.18,123.34,123.16,123.31,123362.0,100.6855,100.8163,100.6691,100.7917,123362.0
2016-12-21 09:30:00,123.15,123.75,123.15,123.53,81465.0,100.661,101.1514,100.661,100.9716,81465.0
2016-12-21 09:40:00,123.52,123.73,123.52,123.64,45154.0,100.9634,101.135,100.9634,101.0615,45154.0
2016-12-21 09:50:00,123.66,123.73,123.39,123.46,44292.0,101.0778,101.135,100.8571,100.9143,44292.0
2016-12-21 10:00:00,123.46,123.58,123.39,123.45,48445.0,100.9143,101.0124,100.8571,100.9062,48445.0
2016-12-21 10:10:00,123.45,123.55,123.38,123.45,36156.0,100.9062,100.9879,100.849,100.9062,36156.0
2016-12-21 10:20:00,123.43,123.59,123.41,123.53,36592.0,100.8898,101.0206,100.8735,100.9716,36592.0
2016-12-21 10:30:00,123.54,123.61,123.48,123.54,39761.0,100.9797,101.037,100.9307,100.9797,39761.0
2016-12-21 10:40:00,123.55,123.72,123.51,123.67,31885.0,100.9879,101.1269,100.9552,101.086,31885.0
2016-12-21 10:50:00,123.67,123.73,123.61,123.63,37564.0,101.086,101.135,101.037,101.0533,37564.0
2016-12-21 11:00:00,123.64,123.66,123.57,123.61,57962.0,101.0615,101.0778,101.0043,101.037,57962.0
2016-12-21 11:10:00,123.61,123.63,123.45,123.47,27864.0,101.037,101.0533,100.9062,100.9225,27864.0
2016-12-21 11:20:00,123.47,123.54,123.42,123.51,35455.0,100.9225,100.9797,100.8817,100.9552,35455.0
2016-12-21 11:30:00,123.5,123.52,123.37,123.4,28910.0,100.947,100.9634,100.8408,100.8653,28910.0
2016-12-21 11:40:00,123.42,123.46,123.41,123.45,22205.0,100.8817,100.9143,100.8735,100.9062,22205.0
2016-12-21 11:50:00,123.45,123.47,123.37,123.43,25294.0,100.9062,100.9225,100.8408,100.8898,25294.0
2016-12-21 12:00:00,123.42,123.61,123.42,123.6,29814.0,100.8817,101.037,100.8817,101.0288,29814.0
2016-12-21 12:10:00,123.6,123.67,123.59,123.59,32311.0,101.0288,101.086,101.0206,101.0206,32311.0
2016-12-21 12:20:00,123.58,123.65,123.57,123.61,22616.0,101.0124,101.0696,101.0043,101.037,22616.0
2016-12-21 12:30:00,123.61,123.64,123.55,123.59,32125.0,101.037,101.0615,100.9879,101.0206,32125.0
2016-12-21 12:40:00,123.59,123.6,123.54,123.6,29370.0,101.0206,101.0288,100.9797,101.0288,29370.0
2016-12-21 12:50:00,123.61,123.66,123.58,123.66,19683.0,101.037,101.0778,101.0124,101.0778,19683.0
2016-12-21 13:00:00,123.67,123.76,123.67,123.67,28477.0,101.086,101.1596,101.086,101.086,28477.0
2016-12-21 13:10:00,123.67,123.73,123.64,123.7,21668.0,101.086,101.135,101.0615,101.1105,21668.0
2016-12-21 13:20:00,123.7,123.7,123.59,123.6,18892.0,101.1105,101.1105,101.0206,101.0288,18892.0
2016-12-21 13:30:00,123.61,123.64,123.54,123.58,16298.0,101.037,101.0615,100.9797,101.0124,16298.0
2016-12-21 13:40:00,123.59,123.6,123.48,123.54,20901.0,101.0206,101.0288,100.9307,100.9797,20901.0
2016-12-21 13:50:00,123.54,123.56,123.49,123.54,22845.0,100.9797,100.9961,100.9389,100.9797,22845.0
2016-12-21 14:00:00,123.54,123.55,123.45,123.48,20102.0,100.9797,100.9879,100.9062,100.9307,20102.0
2016-12-21 14:10:00,123.48,123.52,123.45,123.52,18729.0,100.9307,100.9634,100.9062,100.9634,18729.0
2016-12-21 14:20:00,123.52,123.57,123.45,123.46,27694.0,100.9634,101.0043,100.9062,100.9143,27694.0
2016-12-21 14:30:00,123.46,123.54,123.46,123.5,31333.0,100.9143,100.9797,100.9143,100.947,31333.0
2016-12-21 14:40:00,123.5,123.53,123.44,123.48,52458.0,100.947,100.9716,100.898,100.9307,52458.0
2016-12-21 14:50:00,123.48,123.48,123.42,123.47,31388.0,100.9307,100.9307,100.8817,100.9225,31388.0
2016-12-21 15:00:00,123.47,123.47,123.33,123.38,38836.0,100.9225,100.9225,100.8081,100.849,38836.0
2016-12-21 15:10:00,123.39,123.4,123.31,123.35,24416.0,100.8571,100.8653,100.7917,100.8244,24416.0
2016-12-21 15:20:00,123.35,123.41,123.33,123.35,51837.0,100.8244,100.8735,100.8081,100.8244,51837.0
2016-12-21 15:30:00,123.35,123.45,123.33,123.42,64772.0,100.8244,100.9062,100.8081,100.8817,64772.0
2016-12-21 15:40:00,123.41,123.49,123.35,123.41,85481.0,100.8735,100.9389,100.8244,100.8735,85481.0
2016-12-21 15:50:00,123.42,123.44,123.1,123.2,304472.0,100.8817,100.898,100.6201,100.7018,304472.0
2016-12-22 09:30:00,123.12,123.42,123.09,123.31,92924.0,100.6364,100.8817,100.6119,100.7917,92924.0
2016-12-22 09:40:00,123.29,123.38,123.16,123.36,47527.0,100.7754,100.849,100.6691,100.8326,47527.0
2016-12-22 09:50:00,123.36,123.63,123.3,123.61,50401.0,100.8326,101.0533,100.7836,101.037,50401.0
2016-12-22 10:00:00,123.6,123.6,123.42,123.46,51373.0,101.0288,101.0288,100.8817,100.9143,51373.0
2016-12-22 10:10:00,123.46,123.65,123.45,123.63,33487.0,100.9143,101.0696,100.9062,101.0533,33487.0
2016-12-22 10:20:00,123.63,123.7,123.6,123.62,50634.0,101.0533,101.1105,101.0288,101.0451,50634.0
2016-12-22 10:30:00,123.62,123.62,123.5,123.6,30240.0,101.0451,101.0451,100.947,101.0288,30240.0
2016-12-22 10:40:00,123.6,123.68,123.54,123.55,27799.0,101.0288,101.0942,100.9797,100.9879,27799.0
2016-12-22 10:50:00,123.55,123.68,123.54,123.6,25224.0,100.9879,101.0942,100.9797,101.0288,25224.0
2016-12-22 11:00:00,123.61,123.67,123.55,123.62,44536.0,101.037,101.086,100.9879,101.0451,44536.0
2016-12-22 11:10:00,123.62,123.76,123.61,123.71,55043.0,101.0451,101.1596,101.037,101.1187,55043.0
2016-12-22 11:20:00,123.72,123.79,123.63,123.64,25766.0,101.1269,101.1841,101.0533,101.0615,25766.0
2016-12-22 11:30:00,123.65,123.72,123.61,123.71,31990.0,101.0696,101.1269,101.037,101.1187,31990.0
2016-12-22 11:40:00,123.69,123.69,123.62,123.69,29663.0,101.1023,101.1023,101.0451,101.1023,29663.0
2016-12-22 11:50:00,123.7,123.71,123.62,123.67,30973.0,101.1105,101.1187,101.0451,101.086,30973.0
2016-12-22 12:00:00,123.67,123.84,123.64,123.7,84602.0,101.086,101.225,101.0615,101.1105,84602.0
2016-12-22 12:10:00,123.7,123.82,123.7,123.76,34046.0,101.1105,101.2086,101.1105,101.1596,34046.0
2016-12-22 12:20:00,123.77,123.9,123.73,123.9,32164.0,101.1677,101.274,101.135,101.274,32164.0
2016-12-22 12:30:00,123.87,123.91,123.81,123.86,19653.0,101.2495,101.2822,101.2004,101.2413,19653.0
2016-12-22 12:40:00,123.87,123.95,123.87,123.91,35660.0,101.2495,101.3149,101.2495,101.2822,35660.0
2016-12-22 12:50:00,123.89,123.93,123.83,123.85,33491.0,101.2658,101.2985,101.2168,101.2331,33491.0
2016-12-22 13:00:00,123.86,123.86,123.72,123.8,28011.0,101.2413,101.2413,101.1269,101.1923,28011.0
2016-12-22 13:10:00,123.81,123.91,123.81,123.91,28815.0,101.2004,101.2822,101.2004,101.2822,28815.0
2016-12-22 13:20:00,123.9,123.94,123.88,123.92,23488.0,101.274,101.3067,101.2576,101.2903,23488.0
2016-12-22 13:30:00,123.92,123.92,123.75,123.85,31924.0,101.2903,101.2903,101.1514,101.2331,31924.0
2016-12-22 13:40:00,123.85,124.0,123.83,123.97,25890.0,101.2331,101.3557,101.2168,101.3312,25890.0
2016-12-22 13:50:00,123.96,123.96,123.89,123.9,20894.0,101.323,101.323,101.2658,101.274,20894.0
2016-12-22 14:00:00,123.91,123.94,123.82,123.82,32534.0,101.2822,101.3067,101.2086,101.2086,32534.0
2016-12-22 14:10:00,123.84,123.91,123.82,123.87,27048.0,101.225,101.2822,101.2086,101.2495,27048.0
2016-12-22 14:20:00,123.87,123.91,123.82,123.82,23496.0,101.2495,101.2822,101.2086,101.2086,23496.0
2016-12-22 14:30:00,123.83,123.86,123.81,123.83,27243.0,101.2168,101.2413,101.2004,101.2168,27243.0
2016-12-22 14:40:00,123.84,123.86,123.73,123.78,23018.0,101.225,101.2413,101.135,101.1759,23018.0
2016-12-22 14:50:00,123.78,123.78,123.63,123.66,35652.0,101.1759,101.1759,101.0533,101.0778,35652.0
2016-12-22 15:00:00,123.65,123.7,123.56,123.62,44623.0,101.0696,101.1105,100.9961,101.0451,44623.0
2016-12-22 15:10:00,123.62,123.68,123.62,123.64,43815.0,101.0451,101.0942,101.0451,101.0615,43815.0
2016-12-22 15:20:00,123.65,123.7,123.64,123.68,30116.0,101.0696,101.1105,101.0615,101.0942,30116.0
2016-12-22 15:30:00,123.68,123.69,123.61,123.67,50547.0,101.0942,101.1023,101.037,101.086,50547.0
2016-12-22 15:40:00,123.68,123.81,123.67,123.77,69635.0,101.0942,101.2004,101.086,101.1677,69635.0
2016-12-22 15:50:00,123.77,123.82,123.66,123.73,138513.0,101.1677,101.2086,101.0778,101.135,138513.0
2016-12-23 09:30:00,123.37,123.75,123.25,123.75,82846.0,100.8408,101.1514,100.7427,101.1514,82846.0
2016-12-23 09:40:00,123.77,123.83,123.42,123.58,42454.0,101.1677,101.2168,100.8817,101.0124,42454.0
2016-12-23 09:50:00,123.56,123.67,123.35,123.44,36937.0,100.9961,101.086,100.8244,100.898,36937.0
2016-12-23 10:00:00,123.43,123.58,123.35,123.39,51744.0,100.8898,101.0124,100.8244,100.8571,51744.0
2016-12-23 10:10:00,123.38,123.69,123.38,123.59,41446.0,100.849,101.1023,100.849,101.0206,41446.0
2016-12-23 10:20:00,123.59,123.67,123.44,123.47,36654.0,101.0206,101.086,100.898,100.9225,36654.0
2016-12-23 10:30:00,123.49,123.73,123.49,123.67,32870.0,100.9389,101.135,100.9389,101.086,32870.0
2016-12-23 10:40:00,123.66,123.74,123.59,123.74,23187.0,101.0778,101.1432,101.0206,101.1432,23187.0
2016-12-23 10:50:00,123.73,123.73,123.58,123.67,35579.0,101.135,101.135,101.0124,101.086,35579.0
2016-12-23 11:00:00,123.65,123.8,123.62,123.8,66923.0,101.0696,101.1923,101.0451,101.1923,66923.0
2016-12-23 11:10:00,123.8,123.82,123.5,123.66,90058.0,101.1923,101.2086,100.947,101.0778,90058.0
2016-12-23 11:20:00,123.7,123.7,123.51,123.55,31245.0,101.1105,101.1105,100.9552,100.9879,31245.0
2016-12-23 11:30:00,123.55,123.6,123.38,123.47,38201.0,100.9879,101.0288,100.849,100.9225,38201.0
2016-12-23 11:40:00,123.46,123.57,123.44,123.53,25189.0,100.9143,101.0043,100.898,100.9716,25189.0
2016-12-23 11:50:00,123.54,123.6,123.47,123.57,24391.0,100.9797,101.0288,100.9225,101.0043,24391.0
2016-12-23 12:00:00,123.52,123.56,123.42,123.45,16803.0,100.9634,100.9961,100.8817,100.9062,16803.0
2016-12-23 12:10:00,123.45,123.52,123.42,123.5,17562.0,100.9062,100.9634,100.8817,100.947,17562.0
2016-12-23 12:20:00,123.5,123.53,123.39,123.47,25565.0,100.947,100.9716,100.8571,100.9225,25565.0
2016-12-23 12:30:00,123.46,123.48,123.41,123.46,14801.0,100.9143,100.9307,100.8735,100.9143,14801.0
2016-12-23 12:40:00,123.47,123.49,123.4,123.47,15434.0,100.9225,100.9389,100.8653,100.9225,15434.0
2016-12-23 12:50:00,123.48,123.48,123.45,123.45,11578.0,100.9307,100.9307,100.9062,100.9062,11578.0
2016-12-23 13:00:00,123.42,123.45,123.38,123.38,13365.0,100.8817,100.9062,100.849,100.849,13365.0
2016-12-23 13:10:00,123.38,123.39,123.33,123.37,13394.0,100.849,100.8571,100.8081,100.8408,13394.0
2016-12-23 13:20:00,123.38,123.39,123.29,123.29,14308.0,100.849,100.8571,100.7754,100.7754,14308.0
2016-12-23 13:30:00,123.29,123.33,123.25,123.29,32039.0,100.7754,100.8081,100.7427,100.7754,32039.0
2016-12-23 13:40:00,123.29,123.35,123.28,123.35,17639.0,100.7754,100.8244,100.7672,100.8244,17639.0
2016-12-23 13:50:00,123.35,123.42,123.35,123.35,13991.0,100.8244,100.8817,100.8244,100.8244,13991.0
2016-12-23 14:00:00,123.35,123.42,123.33,123.42,10847.0,100.8244,100.8817,100.8081,100.8817,10847.0
2016-12-23 14:10:00,123.41,123.41,123.32,123.36,19691.0,100.8735,100.8735,100.7999,100.8326,19691.0
2016-12-23 14:20:00,123.35,123.38,123.3,123.3,21131.0,100.8244,100.849,100.7836,100.7836,21131.0
2016-12-23 14:30:00,123.3,123.31,123.24,123.25,27709.0,100.7836,100.7917,100.7345,100.7427,27709.0
2016-12-23 14:40:00,123.26,123.27,123.22,123.24,18929.0,100.7509,100.759,100.7182,100.7345,18929.0
2016-12-23 14:50:00,123.25,123.25,123.18,123.2,20743.0,100.7427,100.7427,100.6855,100.7018,20743.0
2016-12-23 15:00:00,123.21,123.22,123.18,123.19,32670.0,100.71,100.7182,100.6855,100.6937,32670.0
2016-12-23 15:10:00,123.19,123.24,123.18,123.21,40307.0,100.6937,100.7345,100.6855,100.71,40307.0
2016-12-23 15:20:00,123.2,123.22,123.16,123.18,40233.0,100.7018,100.7182,100.6691,100.6855,40233.0
2016-12-23 15:30:00,123.18,123.2,123.15,123.16,46694.0,100.6855,100.7018,100.661,100.6691,46694.0
2016-12-23 15:40:00,123.16,123.2,123.09,123.09,108709.0,100.6691,100.7018,100.6119,100.6119,108709.0
2016-12-23 15:50:00,123.09,123.12,123.07,123.09,119913.0,100.6119,100.6364,100.5956,100.6119,119913.0
2016-12-27 09:30:00,123.3,123.5,123.14,123.38,122331.0,100.7836,100.947,100.6528,100.849,122331.0
2016-12-27 09:40:00,123.38,123.65,123.27,123.31,121081.0,100.849,101.0696,100.759,100.7917,121081.0
2016-12-27 09:50:00,123.31,123.51,123.3,123.34,48827.0,100.7917,100.9552,100.7836,100.8163,48827.0
2016-12-27 10:00:00,123.36,123.44,123.04,123.05,47702.0,100.8326,100.898,100.571,100.5792,47702.0
2016-12-27 10:10:00,123.06,123.24,123.02,123.17,41520.0,100.5874,100.7345,100.5547,100.6773,41520.0
2016-12-27 10:20:00,123.18,123.26,123.17,123.23,21110.0,100.6855,100.7509,100.6773,100.7263,21110.0
2016-12-27 10:30:00,123.25,123.35,123.23,123.31,42574.0,100.7427,100.8244,100.7263,100.7917,42574.0
2016-12-27 10:40:00,123.32,123.53,123.29,123.45,49437.0,100.7999,100.9716,100.7754,100.9062,49437.0
2016-12-27 10:50:00,123.45,123.45,123.22,123.27,19301.0,100.9062,100.9062,100.7182,100.759,19301.0
2016-12-27 11:00:00,123.27,123.32,123.22,123.22,30574.0,100.759,100.7999,100.7182,100.7182,30574.0
2016-12-27 11:10:00,123.22,123.27,123.15,123.2,22226.0,100.7182,100.759,100.661,100.7018,22226.0
2016-12-27 11:20:00,123.2,123.24,123.12,123.15,21166.0,100.7018,100.7345,100.6364,100.661,21166.0
2016-12-27 11:30:00,123.17,123.28,123.09,123.14,52947.0,100.6773,100.7672,100.6119,100.6528,52947.0
2016-12-27 11:40:00,123.14,123.15,123.06,123.06,29979.0,100.6528,100.661,100.5874,100.5874,29979.0
2016-12-27 11:50:00,123.05,123.15,122.97,123.04,47133.0,100.5792,100.661,100.5138,100.571,47133.0
2016-12-27 12:00:00,123.04,123.2,122.97,123.2,38450.0,100.571,100.7018,100.5138,100.7018,38450.0
2016-12-27 12:10:00,123.2,123.26,123.17,123.2,19193.0,100.7018,100.7509,100.6773,100.7018,19193.0
2016-12-27 12:20:00,123.19,123.27,123.17,123.27,35015.0,100.6937,100.759,100.6773,100.759,35015.0
2016-12-27 12:30:00,123.24,123.26,123.21,123.21,18645.0,100.7345,100.7509,100.71,100.71,18645.0
2016-12-27 12:40:00,123.21,123.28,123.2,123.25,18673.0,100.71,100.7672,100.7018,100.7427,18673.0
2016-12-27 12:50:00,123.25,123.29,123.23,123.29,15642.0,100.7427,100.7754,100.7263,100.7754,15642.0
2016-12-27 13:00:00,123.3,123.31,123.2,123.29,58943.0,100.7836,100.7917,100.7018,100.7754,58943.0
2016-12-27 13:10:00,123.27,123.35,123.27,123.34,30794.0,100.759,100.8244,100.759,100.8163,30794.0
2016-12-27 13:20:00,123.35,123.39,123.32,123.33,34152.0,100.8244,100.8571,100.7999,100.8081,34152.0
2016-12-27 13:30:00,123.33,123.44,123.32,123.44,32557.0,100.8081,100.898,100.7999,100.898,32557.0
2016-12-27 13:40:00,123.42,123.48,123.36,123.4,63444.0,100.8817,100.9307,100.8326,100.8653,63444.0
2016-12-27 13:50:00,123.41,123.45,123.38,123.45,26929.0,100.8735,100.9062,100.849,100.9062,26929.0
2016-12-27 14:00:00,123.46,123.46,123.28,123.33,31972.0,100.9143,100.9143,100.7672,100.8081,31972.0
2016-12-27 14:10:00,123.33,123.39,123.29,123.3,19114.0,100.8081,100.8571,100.7754,100.7836,19114.0
2016-12-27 14:20:00,123.29,123.4,123.29,123.37,43183.0,100.7754,100.8653,100.7754,100.8408,43183.0
2016-12-27 14:30:00,123.36,123.39,123.29,123.3,28404.0,100.8326,100.8571,100.7754,100.7836,28404.0
2016-12-27 14:40:00,123.3,123.34,123.22,123.22,18034.0,100.7836,100.8163,100.7182,100.7182,18034.0
2016-12-27 14:50:00,123.22,123.25,123.16,123.2,17060.0,100.7182,100.7427,100.6691,100.7018,17060.0
2016-12-27 15:00:00,123.23,123.34,123.22,123.3,16757.0,100.7263,100.8163,100.7182,100.7836,16757.0
2016-12-27 15:10:00,123.3,123.32,123.23,123.26,18108.0,100.7836,100.7999,100.7263,100.7509,18108.0
2016-12-27 15:20:00,123.26,123.27,123.21,123.23,18505.0,100.7509,100.759,100.71,100.7263,18505.0
2016-12-27 15:30:00,123.23,123.23,123.11,123.13,42918.0,100.7263,100.7263,100.6283,100.6446,42918.0
2016-12-27 15:40:00,123.13,123.15,122.97,122.98,52303.0,100.6446,100.661,100.5138,100.522,52303.0
2016-12-27 15:50:00,122.98,123.11,122.97,123.06,107710.0,100.522,100.6283,100.5138,100.5874,107710.0
2016-12-28 09:30:00,122.93,123.35,122.83,123.06,77987.0,100.4811,100.8244,100.3994,100.5874,77987.0
2016-12-28 09:40:00,123.04,123.06,122.67,122.72,47588.0,100.571,100.5874,100.2686,100.3095,47588.0
2016-12-28 09:50:00,122.72,122.83,122.7,122.73,45469.0,100.3095,100.3994,100.2931,100.3177,45469.0
2016-12-28 10:00:00,122.74,122.79,122.61,122.76,48552.0,100.3258,100.3667,100.2196,100.3422,48552.0
2016-12-28 10:10:00,122.77,122.94,122.67,122.88,39160.0,100.3504,100.4893,100.2686,100.4403,39160.0
2016-12-28 10:20:00,122.88,123.0,122.87,122.93,35267.0,100.4403,100.5383,100.4321,100.4811,35267.0
2016-12-28 10:30:00,122.93,123.03,122.86,122.97,22141.0,100.4811,100.5629,100.4239,100.5138,22141.0
2016-12-28 10:40:00,122.97,123.15,122.96,123.14,43284.0,100.5138,100.661,100.5057,100.6528,43284.0
2016-12-28 10:50:00,123.15,123.15,122.98,123.07,34620.0,100.661,100.661,100.522,100.5956,34620.0
2016-12-28 11:00:00,123.08,123.12,122.91,122.96,33190.0,100.6037,100.6364,100.4648,100.5057,33190.0
2016-12-28 11:10:00,122.98,123.05,122.97,123.03,23535.0,100.522,100.5792,100.5138,100.5629,23535.0
2016-12-28 11:20:00,123.03,123.12,123.03,123.12,17228.0,100.5629,100.6364,100.5629,100.6364,17228.0
2016-12-28 11:30:00,123.13,123.19,123.03,123.04,26707.0,100.6446,100.6937,100.5629,100.571,26707.0
2016-12-28 11:40:00,123.04,123.17,123.02,123.12,21266.0,100.571,100.6773,100.5547,100.6364,21266.0
2016-12-28 11:50:00,123.11,123.13,122.99,123.0,20456.0,100.6283,100.6446,100.5302,100.5383,20456.0
2016-12-28 12:00:00,122.99,123.02,122.89,122.91,23026.0,100.5302,100.5547,100.4484,100.4648,23026.0
2016-12-28 12:10:00,122.91,123.01,122.89,123.01,15639.0,100.4648,100.5465,100.4484,100.5465,15639.0
2016-12-28 12:20:00,123.02,123.08,122.94,123.05,18379.0,100.5547,100.6037,100.4893,100.5792,18379.0
2016-12-28 12:30:00,123.05,123.06,122.91,122.93,15422.0,100.5792,100.5874,100.4648,100.4811,15422.0
2016-12-28 12:40:00,122.92,122.97,122.84,122.89,17892.0,100.473,100.5138,100.4076,100.4484,17892.0
2016-12-28 12:50:00,122.87,122.95,122.8,122.86,32138.0,100.4321,100.4975,100.3749,100.4239,32138.0
2016-12-28 13:00:00,122.86,122.9,122.8,122.84,23860.0,100.4239,100.4566,100.3749,100.4076,23860.0
2016-12-28 13:10:00,122.83,122.9,122.83,122.84,14162.0,100.3994,100.4566,100.3994,100.4076,14162.0
2016-12-28 13:20:00,122.85,122.86,122.79,122.79,18106.0,100.4157,100.4239,100.3667,100.3667,18106.0
2016-12-28 13:30:00,122.8,122.87,122.78,122.87,28979.0,100.3749,100.4321,100.3585,100.4321,28979.0
2016-12-28 13:40:00,122.87,122.9,122.83,122.85,18279.0,100.4321,100.4566,100.3994,100.4157,18279.0
2016-12-28 13:50:00,122.87,122.9,122.82,122.86,20532.0,100.4321,100.4566,100.3912,100.4239,20532.0
2016-12-28 14:00:00,122.85,122.86,122.76,122.79,18532.0,100.4157,100.4239,100.3422,100.3667,18532.0
2016-12-28 14:10:00,122.8,122.8,122.63,122.67,27374.0,100.3749,100.3749,100.2359,100.2686,27374.0
2016-12-28 14:20:00,122.67,122.78,122.63,122.76,25075.0,100.2686,100.3585,100.2359,100.3422,25075.0
2016-12-28 14:30:00,122.76,122.78,122.71,122.73,29164.0,100.3422,100.3585,100.3013,100.3177,29164.0
2016-12-28 14:40:00,122.72,122.77,122.7,122.74,20599.0,100.3095,100.3504,100.2931,100.3258,20599.0
2016-12-28 14:50:00,122.75,122.86,122.68,122.85,34976.0,100.334,100.4239,100.2768,100.4157,34976.0
2016-12-28 15:00:00,122.84,122.93,122.79,122.82,31968.0,100.4076,100.4811,100.3667,100.3912,31968.0
2016-12-28 15:10:00,122.83,122.92,122.81,122.85,20187.0,100.3994,100.473,100.383,100.4157,20187.0
2016-12-28 15:20:00,122.85,122.9,122.73,122.78,43301.0,100.4157,100.4566,100.3177,100.3585,43301.0
2016-12-28 15:30:00,122.77,122.81,122.72,122.75,58075.0,100.3504,100.383,100.3095,100.334,58075.0
2016-12-28 15:40:00,122.75,122.76,122.64,122.67,78117.0,100.334,100.3422,100.2441,100.2686,78117.0
2016-12-28 15:50:00,122.68,122.75,122.63,122.7,123787.0,100.2768,100.334,100.2359,100.2931,123787.0
2016-12-29 09:30:00,122.73,123.2,122.73,123.17,78897.0,100.3177,100.7018,100.3177,100.6773,78897.0
2016-12-29 09:40:00,123.15,123.24,122.97,122.97,39011.0,100.661,100.7345,100.5138,100.5138,39011.0
2016-12-29 09:50:00,123.0,123.15,122.95,123.11,29590.0,100.5383,100.661,100.4975,100.6283,29590.0
2016-12-29 10:00:00,123.14,123.16,122.92,122.93,42333.0,100.6528,100.6691,100.473,100.4811,42333.0
2016-12-29 10:10:00,122.95,123.16,122.94,123.15,24488.0,100.4975,100.6691,100.4893,100.661,24488.0
2016-12-29 10:20:00,123.13,123.21,123.09,123.2,37349.0,100.6446,100.71,100.6119,100.7018,37349.0
2016-12-29 10:30:00,123.2,123.26,123.15,123.18,23699.0,100.7018,100.7509,100.661,100.6855,23699.0
2016-12-29 10:40:00,123.17,123.23,122.98,122.98,29222.0,100.6773,100.7263,100.522,100.522,29222.0
2016-12-29 10:50:00,122.96,123.1,122.95,123.07,22143.0,100.5057,100.6201,100.4975,100.5956,22143.0
2016-12-29 11:00:00,123.06,123.16,123.04,123.1,22659.0,100.5874,100.6691,100.571,100.6201,22659.0
2016-12-29 11:10:00,123.1,123.14,123.0,123.07,26405.0,100.6201,100.6528,100.5383,100.5956,26405.0
2016-12-29 11:20:00,123.06,123.17,123.03,123.16,18843.0,100.5874,100.6773,100.5629,100.6691,18843.0
2016-12-29 11:30:00,123.16,123.21,123.1,123.2,24674.0,100.6691,100.71,100.6201,100.7018,24674.0
2016-12-29 11:40:00,123.19,123.23,123.17,123.17,14473.0,100.6937,100.7263,100.6773,100.6773,14473.0
2016-12-29 11:50:00,123.17,123.25,123.13,123.23,17693.0,100.6773,100.7427,100.6446,100.7263,17693.0
2016-12-29 12:00:00,123.23,123.25,123.12,123.15,18404.0,100.7263,100.7427,100.6364,100.661,18404.0
2016-12-29 12:10:00,123.14,123.18,123.09,123.18,26764.0,100.6528,100.6855,100.6119,100.6855,26764.0
2016-12-29 12:20:00,123.18,123.3,123.14,123.28,30330.0,100.6855,100.7836,100.6528,100.7672,30330.0
2016-12-29 12:30:00,123.28,123.28,123.18,123.22,18994.0,100.7672,100.7672,100.6855,100.7182,18994.0
2016-12-29 12:40:00,123.21,123.29,123.14,123.29,23013.0,100.71,100.7754,100.6528,100.7754,23013.0
2016-12-29 12:50:00,123.29,123.3,123.22,123.24,22891.0,100.7754,100.7836,100.7182,100.7345,22891.0
2016-12-29 13:00:00,123.24,123.26,123.2,123.26,21963.0,100.7345,100.7509,100.7018,100.7509,21963.0
2016-12-29 13:10:00,123.27,123.31,123.25,123.3,17957.0,100.759,100.7917,100.7427,100.7836,17957.0
2016-12-29 13:20:00,123.3,123.36,123.21,123.21,18360.0,100.7836,100.8326,100.71,100.71,18360.0
2016-12-29 13:30:00,123.19,123.23,123.17,123.21,13922.0,100.6937,100.7263,100.6773,100.71,13922.0
2016-12-29 13:40:00,123.2,123.22,123.12,123.13,21953.0,100.7018,100.7182,100.6364,100.6446,21953.0
2016-12-29 13:50:00,123.13,123.21,123.12,123.21,21127.0,100.6446,100.71,100.6364,100.71,21127.0
2016-12-29 14:00:00,123.21,123.27,123.18,123.2,19918.0,100.71,100.759,100.6855,100.7018,19918.0
2016-12-29 14:10:00,123.21,123.21,123.11,123.11,21599.0,100.71,100.71,100.6283,100.6283,21599.0
2016-12-29 14:20:00,123.12,123.17,123.11,123.14,20629.0,100.6364,100.6773,100.6283,100.6528,20629.0
2016-12-29 14:30:00,123.15,123.15,123.05,123.05,18918.0,100.661,100.661,100.5792,100.5792,18918.0
2016-12-29 14:40:00,123.05,123.1,123.03,123.06,24366.0,100.5792,100.6201,100.5629,100.5874,24366.0
2016-12-29 14:50:00,123.06,123.07,123.01,123.05,18213.0,100.5874,100.5956,100.5465,100.5792,18213.0
2016-12-29 15:00:00,123.06,123.08,122.99,123.0,23572.0,100.5874,100.6037,100.5302,100.5383,23572.0
2016-12-29 15:10:00,123.0,123.06,122.99,123.03,31892.0,100.5383,100.5874,100.5302,100.5629,31892.0
2016-12-29 15:20:00,123.03,123.05,122.99,122.99,37070.0,100.5629,100.5792,100.5302,100.5302,37070.0
2016-12-29 15:30:00,122.99,123.01,122.94,122.97,53066.0,100.5302,100.5465,100.4893,100.5138,53066.0
2016-12-29 15:40:00,122.97,122.97,122.86,122.86,81564.0,100.5138,100.5138,100.4239,100.4239,81564.0
2016-12-29 15:50:00,122.87,122.9,122.76,122.8,204065.0,100.4321,100.4566,100.3422,100.3749,204065.0
2016-12-30 09:30:00,122.79,123.16,122.76,122.83,99227.0,100.3667,100.6691,100.3422,100.3994,99227.0
2016-12-30 09:40:00,122.86,123.15,122.86,123.09,39935.0,100.4239,100.661,100.4239,100.6119,39935.0
2016-12-30 09:50:00,123.08,123.08,122.73,122.85,49054.0,100.6037,100.6037,100.3177,100.4157,49054.0
2016-12-30 10:00:00,122.83,122.83,122.67,122.71,50732.0,100.3994,100.3994,100.2686,100.3013,50732.0
2016-12-30 10:10:00,122.73,122.74,122.64,122.66,34431.0,100.3177,100.3258,100.2441,100.2604,34431.0
2016-12-30 10:20:00,122.63,122.67,122.41,122.53,45946.0,100.2359,100.2686,100.0561,100.1542,45946.0
2016-12-30 10:30:00,122.5,122.58,122.47,122.53,38022.0,100.1297,100.195,100.1051,100.1542,38022.0
2016-12-30 10:40:00,122.54,122.66,122.46,122.59,34192.0,100.1624,100.2604,100.097,100.2032,34192.0
2016-12-30 10:50:00,122.62,122.62,122.37,122.39,48924.0,100.2277,100.2277,100.0234,100.0397,48924.0
2016-12-30 11:00:00,122.4,122.52,122.28,122.34,70490.0,100.0479,100.146,99.9498,99.9989,70490.0
2016-12-30 11:10:00,122.35,122.41,122.31,122.34,47645.0,100.007,100.0561,99.9744,99.9989,47645.0
2016-12-30 11:20:00,122.34,122.49,122.32,122.45,60285.0,99.9989,100.1215,99.9825,100.0888,60285.0
2016-12-30 11:30:00,122.45,122.49,122.3,122.3,33217.0,100.0888,100.1215,99.9662,99.9662,33217.0
2016-12-30 11:40:00,122.31,122.42,122.28,122.41,39783.0,99.9744,100.0643,99.9498,100.0561,39783.0
2016-12-30 11:50:00,122.41,122.43,122.36,122.38,16045.0,100.0561,100.0724,100.0152,100.0316,16045.0
2016-12-30 12:00:00,122.38,122.39,122.29,122.35,39593.0,100.0316,100.0397,99.958,100.007,39593.0
2016-12-30 12:10:00,122.35,122.39,122.32,122.33,24716.0,100.007,100.0397,99.9825,99.9907,24716.0
2016-12-30 12:20:00,122.34,122.36,122.3,122.32,29186.0,99.9989,100.0152,99.9662,99.9825,29186.0
2016-12-30 12:30:00,122.32,122.35,122.18,122.19,38686.0,99.9825,100.007,99.8681,99.8763,38686.0
2016-12-30 12:40:00,122.19,122.24,122.18,122.19,30108.0,99.8763,99.9171,99.8681,99.8763,30108.0
2016-12-30 12:50:00,122.19,122.2,122.11,122.16,25761.0,99.8763,99.8844,99.8109,99.8517,25761.0
2016-12-30 13:00:00,122.15,122.15,121.96,121.96,56030.0,99.8436,99.8436,99.6883,99.6883,56030.0
2016-12-30 13:10:00,121.96,122.08,121.95,122.05,32815.0,99.6883,99.7864,99.6801,99.7618,32815.0
2016-12-30 13:20:00,122.04,122.07,121.94,122.01,58507.0,99.7537,99.7782,99.6719,99.7291,58507.0
2016-12-30 13:30:00,122.02,122.12,122.01,122.05,44256.0,99.7373,99.8191,99.7291,99.7618,44256.0
2016-12-30 13:40:00,122.05,122.14,122.0,122.03,31972.0,99.7618,99.8354,99.721,99.7455,31972.0
2016-12-30 13:50:00,122.03,122.05,121.95,121.98,21119.0,99.7455,99.7618,99.6801,99.7046,21119.0
2016-12-30 14:00:00,121.98,122.04,121.95,121.98,29020.0,99.7046,99.7537,99.6801,99.7046,29020.0
2016-12-30 14:10:00,121.99,121.99,121.91,121.95,31551.0,99.7128,99.7128,99.6474,99.6801,31551.0
2016-12-30 14:20:00,121.94,121.95,121.91,121.92,27661.0,99.6719,99.6801,99.6474,99.6556,27661.0
2016-12-30 14:30:00,121.92,121.94,121.87,121.9,30155.0,99.6556,99.6719,99.6147,99.6392,30155.0
2016-12-30 14:40:00,121.9,121.91,121.66,121.69,80232.0,99.6392,99.6474,99.4431,99.4676,80232.0
2016-12-30 14:50:00,121.69,121.76,121.58,121.73,50833.0,99.4676,99.5248,99.3777,99.5003,50833.0
2016-12-30 15:00:00,121.73,121.86,121.69,121.85,31567.0,99.5003,99.6065,99.4676,99.5984,31567.0
2016-12-30 15:10:00,121.85,121.94,121.83,121.87,39527.0,99.5984,99.6719,99.582,99.6147,39527.0
2016-12-30 15:20:00,121.86,121.93,121.83,121.9,43267.0,99.6065,99.6637,99.582,99.6392,43267.0
2016-12-30 15:30:00,121.9,121.91,121.69,121.69,118975.0,99.6392,99.6474,99.4676,99.4676,118975.0
2016-12-30 15:40:00,121.7,121.77,121.44,121.45,193567.0,99.4757,99.533,99.2632,99.2714,193567.0
2016-12-30 15:50:00,121.45,121.78,121.44,121.76,536762.0,99.2714,99.5411,99.2632,99.5248,536762.0
2017-01-03 09:30:00,121.86,122.0,121.32,121.45,279989.0,99.6065,99.721,99.1651,99.2714,279989.0
2017-01-03 09:40:00,121.49,121.57,120.66,120.7,148406.0,99.3041,99.3695,98.6257,98.6584,148406.0
2017-01-03 09:50:00,120.72,120.95,120.56,120.93,136582.0,98.6747,98.8627,98.5439,98.8464,136582.0
2017-01-03 10:00:00,120.91,120.95,120.66,120.82,101104.0,98.83,98.8627,98.6257,98.7564,101104.0
2017-01-03 10:10:00,120.81,120.82,120.18,120.25,111919.0,98.7483,98.7564,98.2333,98.2905,111919.0
2017-01-03 10:20:00,120.25,120.25,119.68,119.76,324236.0,98.2905,98.2905,97.8246,97.89,324236.0
2017-01-03 10:30:00,119.77,120.11,119.76,119.93,96156.0,97.8982,98.1761,97.89,98.029,96156.0
2017-01-03 10:40:00,119.93,120.03,119.81,119.85,96659.0,98.029,98.1107,97.9309,97.9636,96659.0
2017-01-03 10:50:00,119.87,119.89,119.3,119.65,166236.0,97.9799,97.9963,97.514,97.8001,166236.0
2017-01-03 11:00:00,119.65,119.8,119.3,119.47,133431.0,97.8001,97.9227,97.514,97.653,133431.0
2017-01-03 11:10:00,119.47,119.93,119.45,119.87,85315.0,97.653,98.029,97.6366,97.9799,85315.0
2017-01-03 11:20:00,119.85,119.95,119.73,119.8,72589.0,97.9636,98.0453,97.8655,97.9227,72589.0
2017-01-03 11:30:00,119.82,119.89,119.71,119.72,85095.0,97.9391,97.9963,97.8492,97.8573,85095.0
2017-01-03 11:40:00,119.72,119.75,119.49,119.57,128180.0,97.8573,97.8818,97.6693,97.7347,128180.0
2017-01-03 11:50:00,119.57,119.59,119.34,119.47,102798.0,97.7347,97.7511,97.5467,97.653,102798.0
2017-01-03 12:00:00,119.49,119.52,119.25,119.25,110564.0,97.6693,97.6938,97.4732,97.4732,110564.0
2017-01-03 12:10:00,119.27,119.44,119.26,119.37,59426.0,97.4895,97.6285,97.4813,97.5712,59426.0
2017-01-03 12:20:00,119.37,119.42,119.25,119.25,51911.0,97.5712,97.6121,97.4732,97.4732,51911.0
2017-01-03 12:30:00,119.23,119.3,119.12,119.14,62819.0,97.4568,97.514,97.3669,97.3832,62819.0
2017-01-03 12:40:00,119.14,119.36,119.13,119.36,53733.0,97.3832,97.5631,97.3751,97.5631,53733.0
2017-01-03 12:50:00,119.37,119.49,119.32,119.35,39674.0,97.5712,97.6693,97.5304,97.5549,39674.0
2017-01-03 13:00:00,119.33,119.39,119.26,119.37,73369.0,97.5385,97.5876,97.4813,97.5712,73369.0
2017-01-03 13:10:00,119.37,119.38,119.26,119.33,40920.0,97.5712,97.5794,97.4813,97.5385,40920.0
2017-01-03 13:20:00,119.32,119.43,119.29,119.3,37651.0,97.5304,97.6203,97.5059,97.514,37651.0
2017-01-03 13:30:00,119.3,119.34,119.18,119.23,42123.0,97.514,97.5467,97.4159,97.4568,42123.0
2017-01-03 13:40:00,119.23,119.25,119.11,119.15,64022.0,97.4568,97.4732,97.3587,97.3914,64022.0
2017-01-03 13:50:00,119.15,119.21,119.11,119.11,52566.0,97.3914,97.4405,97.3587,97.3587,52566.0
2017-01-03 14:00:00,119.12,119.19,119.11,119.16,69563.0,97.3669,97.4241,97.3587,97.3996,69563.0
2017-01-03 14:10:00,119.15,119.24,119.14,119.23,56992.0,97.3914,97.465,97.3832,97.4568,56992.0
2017-01-03 14:20:00,119.24,119.29,119.11,119.12,52492.0,97.465,97.5059,97.3587,97.3669,52492.0
2017-01-03 14:30:00,119.12,119.16,119.0,119.02,98234.0,97.3669,97.3996,97.2688,97.2852,98234.0
2017-01-03 14:40:00,119.02,119.17,118.96,119.12,95739.0,97.2852,97.4078,97.2361,97.3669,95739.0
2017-01-03 14:50:00,119.1,119.17,119.02,119.05,71227.0,97.3505,97.4078,97.2852,97.3097,71227.0
2017-01-03 15:00:00,119.05,119.35,119.04,119.33,94963.0,97.3097,97.5549,97.3015,97.5385,94963.0
2017-01-03 15:10:00,119.33,119.34,119.25,119.33,58963.0,97.5385,97.5467,97.4732,97.5385,58963.0
2017-01-03 15:20:00,119.33,119.39,119.27,119.34,79504.0,97.5385,97.5876,97.4895,97.5467,79504.0
2017-01-03 15:30:00,119.34,119.42,119.28,119.42,104018.0,97.5467,97.6121,97.4977,97.6121,104018.0
2017-01-03 15:40:00,119.42,119.65,119.41,119.58,189227.0,97.6121,97.8001,97.6039,97.7429,189227.0
2017-01-03 15:50:00,119.57,119.64,119.49,119.62,306182.0,97.7347,97.7919,97.6693,97.7756,306182.0
2017-01-04 09:30:00,119.0,119.0,118.18,118.25,351288.0,97.2688,97.2688,96.5986,96.6558,351288.0
2017-01-04 09:40:00,118.23,118.53,118.21,118.38,160626.0,96.6394,96.8846,96.6231,96.762,160626.0
2017-01-04 09:50:00,118.4,118.86,118.38,118.86,214310.0,96.7784,97.1544,96.762,97.1544,214310.0
2017-01-04 10:00:00,118.85,119.01,118.77,118.8,213110.0,97.1462,97.277,97.0808,97.1053,213110.0
2017-01-04 10:10:00,118.8,119.08,118.76,119.03,103862.0,97.1053,97.3342,97.0726,97.2933,103862.0
2017-01-04 10:20:00,119.03,119.28,118.97,119.27,102424.0,97.2933,97.4977,97.2443,97.4895,102424.0
2017-01-04 10:30:00,119.28,119.41,119.27,119.37,80655.0,97.4977,97.6039,97.4895,97.5712,80655.0
2017-01-04 10:40:00,119.36,119.37,119.04,119.09,79480.0,97.5631,97.5712,97.3015,97.3424,79480.0
2017-01-04 10:50:00,119.08,119.47,119.07,119.46,90841.0,97.3342,97.653,97.326,97.6448,90841.0
2017-01-04 11:00:00,119.47,119.57,119.38,119.53,72289.0,97.653,97.7347,97.5794,97.702,72289.0
2017-01-04 11:10:00,119.53,119.57,119.42,119.53,45679.0,97.702,97.7347,97.6121,97.702,45679.0
2017-01-04 11:20:00,119.52,119.63,119.49,119.55,64415.0,97.6938,97.7838,97.6693,97.7184,64415.0
2017-01-04 11:30:00,119.53,119.74,119.52,119.67,86126.0,97.702,97.8737,97.6938,97.8165,86126.0
2017-01-04 11:40:00,119.67,119.68,119.45,119.45,38520.0,97.8165,97.8246,97.6366,97.6366,38520.0
2017-01-04 11:50:00,119.46,119.5,119.32,119.35,50293.0,97.6448,97.6775,97.5304,97.5549,50293.0
2017-01-04 12:00:00,119.37,119.52,119.34,119.5,63179.0,97.5712,97.6938,97.5467,97.6775,63179.0
2017-01-04 12:10:00,119.51,119.52,119.37,119.41,28107.0,97.6857,97.6938,97.5712,97.6039,28107.0
2017-01-04 12:20:00,119.41,119.5,119.39,119.41,30426.0,97.6039,97.6775,97.5876,97.6039,30426.0
2017-01-04 12:30:00,119.43,119.47,119.36,119.47,19775.0,97.6203,97.653,97.5631,97.653,19775.0
2017-01-04 12:40:00,119.47,119.54,119.39,119.41,38292.0,97.653,97.7102,97.5876,97.6039,38292.0
2017-01-04 12:50:00,119.4,119.44,119.33,119.36,37016.0,97.5958,97.6285,97.5385,97.5631,37016.0
2017-01-04 13:00:00,119.36,119.42,119.35,119.41,26837.0,97.5631,97.6121,97.5549,97.6039,26837.0
2017-01-04 13:10:00,119.4,119.45,119.4,119.42,21846.0,97.5958,97.6366,97.5958,97.6121,21846.0
2017-01-04 13:20:00,119.43,119.49,119.4,119.41,33270.0,97.6203,97.6693,97.5958,97.6039,33270.0
2017-01-04 13:30:00,119.41,119.46,119.39,119.41,25788.0,97.6039,97.6448,97.5876,97.6039,25788.0
2017-01-04 13:40:00,119.42,119.42,119.33,119.35,24952.0,97.6121,97.6121,97.5385,97.5549,24952.0
2017-01-04 13:50:00,119.35,119.38,119.29,119.36,40782.0,97.5549,97.5794,97.5059,97.5631,40782.0
2017-01-04 14:00:00,119.36,119.47,119.36,119.4,49868.0,97.5631,97.653,97.5631,97.5958,49868.0
2017-01-04 14:10:00,119.4,119.5,119.39,119.47,28562.0,97.5958,97.6775,97.5876,97.653,28562.0
2017-01-04 14:20:00,119.48,119.49,119.33,119.39,42780.0,97.6612,97.6693,97.5385,97.5876,42780.0
2017-01-04 14:30:00,119.36,119.52,119.36,119.5,57576.0,97.5631,97.6938,97.5631,97.6775,57576.0
2017-01-04 14:40:00,119.5,119.51,119.41,119.47,33956.0,97.6775,97.6857,97.6039,97.653,33956.0
2017-01-04 14:50:00,119.46,119.52,119.43,119.5,31828.0,97.6448,97.6938,97.6203,97.6775,31828.0
2017-01-04 15:00:00,119.49,119.58,119.46,119.58,47713.0,97.6693,97.7429,97.6448,97.7429,47713.0
2017-01-04 15:10:00,119.58,119.61,119.48,119.5,66414.0,97.7429,97.7674,97.6612,97.6775,66414.0
2017-01-04 15:20:00,119.5,119.57,119.48,119.51,59035.0,97.6775,97.7347,97.6612,97.6857,59035.0
2017-01-04 15:30:00,119.5,119.58,119.49,119.54,74695.0,97.6775,97.7429,97.6693,97.7102,74695.0
2017-01-04 15:40:00,119.54,119.54,119.47,119.48,109077.0,97.7102,97.7102,97.653,97.6612,109077.0
2017-01-04 15:50:00,119.48,119.57,119.42,119.48,245066.0,97.6612,97.7347,97.6121,97.6612,245066.0
2017-01-05 09:30:00,119.34,119.52,119.1,119.25,107341.0,97.5467,97.6938,97.3505,97.4732,107341.0
2017-01-05 09:40:00,119.25,119.4,119.22,119.34,46535.0,97.4732,97.5958,97.4486,97.5467,46535.0
2017-01-05 09:50:00,119.34,119.6,119.32,119.54,41193.0,97.5467,97.7592,97.5304,97.7102,41193.0
2017-01-05 10:00:00,119.54,119.64,119.33,119.41,71684.0,97.7102,97.7919,97.5385,97.6039,71684.0
2017-01-05 10:10:00,119.41,119.49,119.33,119.46,42514.0,97.6039,97.6693,97.5385,97.6448,42514.0
2017-01-05 10:20:00,119.45,119.65,119.42,119.58,40334.0,97.6366,97.8001,97.6121,97.7429,40334.0
2017-01-05 10:30:00,119.6,119.73,119.58,119.73,70016.0,97.7592,97.8655,97.7429,97.8655,70016.0
2017-01-05 10:40:00,119.71,119.86,119.68,119.86,38332.0,97.8492,97.9718,97.8246,97.9718,38332.0
2017-01-05 10:50:00,119.83,119.94,119.82,119.92,93910.0,97.9472,98.0372,97.9391,98.0208,93910.0
2017-01-05 11:00:00,119.92,119.93,119.74,119.83,47260.0,98.0208,98.029,97.8737,97.9472,47260.0
2017-01-05 11:10:00,119.82,119.88,119.67,119.67,33509.0,97.9391,97.9881,97.8165,97.8165,33509.0
2017-01-05 11:20:00,119.68,119.86,119.58,119.82,42995.0,97.8246,97.9718,97.7429,97.9391,42995.0
2017-01-05 11:30:00,119.82,119.88,119.71,119.83,60322.0,97.9391,97.9881,97.8492,97.9472,60322.0
2017-01-05 11:40:00,119.83,119.83,119.58,119.67,45730.0,97.9472,97.9472,97.7429,97.8165,45730.0
2017-01-05 11:50:00,119.66,119.8,119.65,119.77,48010.0,97.8083,97.9227,97.8001,97.8982,48010.0
2017-01-05 12:00:00,119.77,119.81,119.74,119.81,72458.0,97.8982,97.9309,97.8737,97.9309,72458.0
2017-01-05 12:10:00,119.81,120.09,119.81,120.09,117546.0,97.9309,98.1598,97.9309,98.1598,117546.0
2017-01-05 12:20:00,120.09,120.19,120.07,120.19,165053.0,98.1598,98.2415,98.1434,98.2415,165053.0
2017-01-05 12:30:00,120.19,120.2,119.9,119.92,55576.0,98.2415,98.2497,98.0045,98.0208,55576.0
2017-01-05 12:40:00,119.92,120.01,119.86,119.94,35180.0,98.0208,98.0944,97.9718,98.0372,35180.0
2017-01-05 12:50:00,119.94,119.99,119.91,119.94,40670.0,98.0372,98.078,98.0126,98.0372,40670.0
2017-01-05 13:00:00,119.94,120.0,119.92,119.98,52894.0,98.0372,98.0862,98.0208,98.0698,52894.0
2017-01-05 13:10:00,119.98,120.09,119.94,120.0,133094.0,98.0698,98.1598,98.0372,98.0862,133094.0
2017-01-05 13:20:00,120.0,120.03,119.92,119.98,34219.0,98.0862,98.1107,98.0208,98.0698,34219.0
2017-01-05 13:30:00,119.96,119.98,119.84,119.9,46313.0,98.0535,98.0698,97.9554,98.0045,46313.0
2017-01-05 13:40:00,119.92,119.92,119.8,119.8,43387.0,98.0208,98.0208,97.9227,97.9227,43387.0
2017-01-05 13:50:00,119.8,119.94,119.77,119.91,46098.0,97.9227,98.0372,97.8982,98.0126,46098.0
2017-01-05 14:00:00,119.9,120.0,119.9,119.93,53760.0,98.0045,98.0862,98.0045,98.029,53760.0
2017-01-05 14:10:00,119.93,120.0,119.92,119.94,61024.0,98.029,98.0862,98.0208,98.0372,61024.0
2017-01-05 14:20:00,119.94,119.96,119.87,119.89,34569.0,98.0372,98.0535,97.9799,97.9963,34569.0
2017-01-05 14:30:00,119.9,119.92,119.82,119.9,40372.0,98.0045,98.0208,97.9391,98.0045,40372.0
2017-01-05 14:40:00,119.89,119.93,119.82,119.88,42249.0,97.9963,98.029,97.9391,97.9881,42249.0
2017-01-05 14:50:00,119.88,119.89,119.78,119.81,54334.0,97.9881,97.9963,97.9064,97.9309,54334.0
2017-01-05 15:00:00,119.8,119.85,119.76,119.78,83427.0,97.9227,97.9636,97.89,97.9064,83427.0
2017-01-05 15:10:00,119.78,119.89,119.77,119.87,55583.0,97.9064,97.9963,97.8982,97.9799,55583.0
2017-01-05 15:20:00,119.87,119.94,119.85,119.89,66930.0,97.9799,98.0372,97.9636,97.9963,66930.0
2017-01-05 15:30:00,119.89,119.93,119.87,119.92,92848.0,97.9963,98.029,97.9799,98.0208,92848.0
2017-01-05 15:40:00,119.93,119.93,119.73,119.73,146523.0,98.029,98.029,97.8655,97.8655,146523.0
2017-01-05 15:50:00,119.73,119.76,119.61,119.68,353254.0,97.8655,97.89,97.7674,97.8246,353254.0
2017-01-06 09:30:00,118.89,119.08,118.52,118.97,281458.0,97.1789,97.3342,96.8765,97.2443,281458.0
2017-01-06 09:40:00,119.0,119.77,119.0,119.64,179475.0,97.2688,97.8982,97.2688,97.7919,179475.0
2017-01-06 09:50:00,119.65,119.98,119.56,119.89,98210.0,97.8001,98.0698,97.7265,97.9963,98210.0
2017-01-06 10:00:00,119.89,120.57,119.81,120.48,131001.0,97.9963,98.5521,97.9309,98.4785,131001.0
2017-01-06 10:10:00,120.48,120.81,120.38,120.75,140119.0,98.4785,98.7483,98.3968,98.6992,140119.0
2017-01-06 10:20:00,120.72,121.28,120.67,121.25,272359.0,98.6747,99.1324,98.6338,99.1079,272359.0
2017-01-06 10:30:00,121.25,121.3,120.88,121.12,170213.0,99.1079,99.1488,98.8055,99.0017,170213.0
2017-01-06 10:40:00,121.11,121.29,121.01,121.22,126882.0,98.9935,99.1406,98.9118,99.0834,126882.0
2017-01-06 10:50:00,121.21,121.42,121.09,121.16,162384.0,99.0752,99.2469,98.9771,99.0344,162384.0
2017-01-06 11:00:00,121.16,121.18,121.0,121.05,75105.0,99.0344,99.0507,98.9036,98.9444,75105.0
2017-01-06 11:10:00,121.02,121.17,120.95,121.09,55296.0,98.9199,99.0425,98.8627,98.9771,55296.0
2017-01-06 11:20:00,121.1,121.13,120.99,121.05,39334.0,98.9853,99.0098,98.8954,98.9444,39334.0
2017-01-06 11:30:00,121.07,121.13,120.96,121.01,43971.0,98.9608,99.0098,98.8709,98.9118,43971.0
2017-01-06 11:40:00,121.01,121.38,121.01,121.34,75499.0,98.9118,99.2142,98.9118,99.1815,75499.0
2017-01-06 11:50:00,121.35,121.36,121.15,121.15,44305.0,99.1897,99.1978,99.0262,99.0262,44305.0
2017-01-06 12:00:00,121.16,121.19,121.09,121.12,33803.0,99.0344,99.0589,98.9771,99.0017,33803.0
2017-01-06 12:10:00,121.12,121.32,121.11,121.32,32059.0,99.0017,99.1651,98.9935,99.1651,32059.0
2017-01-06 12:20:00,121.31,121.39,121.23,121.34,40010.0,99.157,99.2224,99.0916,99.1815,40010.0
2017-01-06 12:30:00,121.36,121.5,121.36,121.47,58371.0,99.1978,99.3123,99.1978,99.2877,58371.0
2017-01-06 12:40:00,121.46,121.5,121.26,121.31,42315.0,99.2796,99.3123,99.1161,99.157,42315.0
2017-01-06 12:50:00,121.31,121.34,121.22,121.22,32179.0,99.157,99.1815,99.0834,99.0834,32179.0
2017-01-06 13:00:00,121.23,121.3,121.07,121.09,114233.0,99.0916,99.1488,98.9608,98.9771,114233.0
2017-01-06 13:10:00,121.08,121.23,121.04,121.16,29271.0,98.969,99.0916,98.9363,99.0344,29271.0
2017-01-06 13:20:00,121.17,121.19,120.95,120.98,46404.0,99.0425,99.0589,98.8627,98.8872,46404.0
2017-01-06 13:30:00,120.99,121.19,120.96,121.18,40232.0,98.8954,99.0589,98.8709,99.0507,40232.0
2017-01-06 13:40:00,121.18,121.23,121.1,121.2,37055.0,99.0507,99.0916,98.9853,99.0671,37055.0
2017-01-06 13:50:00,121.21,121.22,121.09,121.09,34627.0,99.0752,99.0834,98.9771,98.9771,34627.0
2017-01-06 14:00:00,121.09,121.17,121.06,121.17,47238.0,98.9771,99.0425,98.9526,99.0425,47238.0
2017-01-06 14:10:00,121.15,121.17,121.09,121.14,41907.0,99.0262,99.0425,98.9771,99.018,41907.0
2017-01-06 14:20:00,121.13,121.2,121.07,121.11,57025.0,99.0098,99.0671,98.9608,98.9935,57025.0
2017-01-06 14:30:00,121.11,121.11,120.95,121.08,45130.0,98.9935,98.9935,98.8627,98.969,45130.0
2017-01-06 14:40:00,121.07,121.15,121.0,121.01,38679.0,98.9608,99.0262,98.9036,98.9118,38679.0
2017-01-06 14:50:00,121.0,121.06,120.93,120.95,51436.0,98.9036,98.9526,98.8464,98.8627,51436.0
2017-01-06 15:00:00,120.94,121.0,120.9,120.95,59829.0,98.8545,98.9036,98.8218,98.8627,59829.0
2017-01-06 15:10:00,120.96,120.99,120.89,120.92,45436.0,98.8709,98.8954,98.8137,98.8382,45436.0
2017-01-06 15:20:00,120.93,121.01,120.86,120.91,79781.0,98.8464,98.9118,98.7891,98.83,79781.0
2017-01-06 15:30:00,120.91,120.96,120.86,120.95,89007.0,98.83,98.8709,98.7891,98.8627,89007.0
2017-01-06 15:40:00,120.95,121.03,120.92,120.93,123799.0,98.8627,98.9281,98.8382,98.8464,123799.0
2017-01-06 15:50:00,120.93,120.95,120.72,120.78,240182.0,98.8464,98.8627,98.6747,98.7238,240182.0
2017-01-09 09:30:00,120.76,121.06,120.43,120.76,179586.0,98.7074,98.9526,98.4377,98.7074,179586.0
2017-01-09 09:40:00,120.77,120.81,120.65,120.7,76508.0,98.7156,98.7483,98.6175,98.6584,76508.0
2017-01-09 09:50:00,120.7,120.77,120.33,120.51,86467.0,98.6584,98.7156,98.3559,98.5031,86467.0
2017-01-09 10:00:00,120.52,120.72,120.44,120.67,44923.0,98.5112,98.6747,98.4458,98.6338,44923.0
2017-01-09 10:10:00,120.67,120.73,120.61,120.72,32007.0,98.6338,98.6829,98.5848,98.6747,32007.0
2017-01-09 10:20:00,120.72,120.75,120.6,120.68,46998.0,98.6747,98.6992,98.5766,98.642,46998.0
2017-01-09 10:30:00,120.68,120.84,120.61,120.66,146802.0,98.642,98.7728,98.5848,98.6257,146802.0
2017-01-09 10:40:00,120.67,120.8,120.63,120.78,36259.0,98.6338,98.7401,98.6011,98.7238,36259.0
2017-01-09 10:50:00,120.79,120.81,120.69,120.77,41281.0,98.7319,98.7483,98.6502,98.7156,41281.0
2017-01-09 11:00:00,120.77,120.77,120.65,120.7,35169.0,98.7156,98.7156,98.6175,98.6584,35169.0
2017-01-09 11:10:00,120.7,120.83,120.68,120.78,36384.0,98.6584,98.7646,98.642,98.7238,36384.0
2017-01-09 11:20:00,120.79,120.79,120.68,120.74,22171.0,98.7319,98.7319,98.642,98.6911,22171.0
2017-01-09 11:30:00,120.74,120.75,120.65,120.71,37763.0,98.6911,98.6992,98.6175,98.6665,37763.0
2017-01-09 11:40:00,120.71,120.76,120.67,120.7,23755.0,98.6665,98.7074,98.6338,98.6584,23755.0
2017-01-09 11:50:00,120.69,120.77,120.67,120.74,21658.0,98.6502,98.7156,98.6338,98.6911,21658.0
2017-01-09 12:00:00,120.74,120.8,120.72,120.73,28669.0,98.6911,98.7401,98.6747,98.6829,28669.0
2017-01-09 12:10:00,120.72,120.77,120.59,120.65,32345.0,98.6747,98.7156,98.5685,98.6175,32345.0
2017-01-09 12:20:00,120.65,120.73,120.65,120.67,26466.0,98.6175,98.6829,98.6175,98.6338,26466.0
2017-01-09 12:30:00,120.67,120.72,120.65,120.66,27597.0,98.6338,98.6747,98.6175,98.6257,27597.0
2017-01-09 12:40:00,120.66,120.69,120.66,120.68,31882.0,98.6257,98.6502,98.6257,98.642,31882.0
2017-01-09 12:50:00,120.67,120.69,120.56,120.56,24426.0,98.6338,98.6502,98.5439,98.5439,24426.0
2017-01-09 13:00:00,120.57,120.67,120.57,120.62,21413.0,98.5521,98.6338,98.5521,98.593,21413.0
2017-01-09 13:10:00,120.63,120.68,120.61,120.67,19085.0,98.6011,98.642,98.5848,98.6338,19085.0
2017-01-09 13:20:00,120.67,120.68,120.61,120.67,21675.0,98.6338,98.642,98.5848,98.6338,21675.0
2017-01-09 13:30:00,120.68,120.68,120.6,120.64,19746.0,98.642,98.642,98.5766,98.6093,19746.0
2017-01-09 13:40:00,120.64,120.66,120.61,120.63,19364.0,98.6093,98.6257,98.5848,98.6011,19364.0
2017-01-09 13:50:00,120.63,120.67,120.62,120.65,27301.0,98.6011,98.6338,98.593,98.6175,27301.0
2017-01-09 14:00:00,120.65,120.66,120.59,120.6,21795.0,98.6175,98.6257,98.5685,98.5766,21795.0
2017-01-09 14:10:00,120.6,120.62,120.53,120.55,38019.0,98.5766,98.593,98.5194,98.5358,38019.0
2017-01-09 14:20:00,120.56,120.6,120.48,120.52,26280.0,98.5439,98.5766,98.4785,98.5112,26280.0
2017-01-09 14:30:00,120.55,120.66,120.53,120.65,37307.0,98.5358,98.6257,98.5194,98.6175,37307.0
2017-01-09 14:40:00,120.65,120.69,120.63,120.67,28827.0,98.6175,98.6502,98.6011,98.6338,28827.0
2017-01-09 14:50:00,120.67,120.69,120.61,120.69,38768.0,98.6338,98.6502,98.5848,98.6502,38768.0
2017-01-09 15:00:00,120.69,120.7,120.6,120.6,65222.0,98.6502,98.6584,98.5766,98.5766,65222.0
2017-01-09 15:10:00,120.61,120.62,120.52,120.58,69872.0,98.5848,98.593,98.5112,98.5603,69872.0
2017-01-09 15:20:00,120.58,120.62,120.56,120.6,72536.0,98.5603,98.593,98.5439,98.5766,72536.0
2017-01-09 15:30:00,120.6,120.64,120.55,120.57,76475.0,98.5766,98.6093,98.5358,98.5521,76475.0
2017-01-09 15:40:00,120.58,120.59,120.51,120.55,93384.0,98.5603,98.5685,98.5031,98.5358,93384.0
2017-01-09 15:50:00,120.55,120.55,120.38,120.45,275925.0,98.5358,98.5358,98.3968,98.454,275925.0
2017-01-10 09:30:00,120.46,120.67,120.27,120.32,81949.0,98.4622,98.6338,98.3069,98.3478,81949.0
2017-01-10 09:40:00,120.33,120.85,120.25,120.78,36267.0,98.3559,98.781,98.2905,98.7238,36267.0
2017-01-10 09:50:00,120.78,120.81,120.5,120.55,45286.0,98.7238,98.7483,98.4949,98.5358,45286.0
2017-01-10 10:00:00,120.52,120.53,120.25,120.29,55520.0,98.5112,98.5194,98.2905,98.3232,55520.0
2017-01-10 10:10:00,120.28,120.37,120.23,120.34,29891.0,98.3151,98.3886,98.2742,98.3641,29891.0
2017-01-10 10:20:00,120.35,120.4,120.29,120.38,48090.0,98.3723,98.4131,98.3232,98.3968,48090.0
2017-01-10 10:30:00,120.38,120.53,120.37,120.48,35043.0,98.3968,98.5194,98.3886,98.4785,35043.0
2017-01-10 10:40:00,120.48,120.53,120.41,120.49,31781.0,98.4785,98.5194,98.4213,98.4867,31781.0
2017-01-10 10:50:00,120.49,120.51,120.42,120.44,21522.0,98.4867,98.5031,98.4295,98.4458,21522.0
2017-01-10 11:00:00,120.44,120.57,120.4,120.57,35996.0,98.4458,98.5521,98.4131,98.5521,35996.0
2017-01-10 11:10:00,120.57,120.74,120.5,120.68,81664.0,98.5521,98.6911,98.4949,98.642,81664.0
2017-01-10 11:20:00,120.69,120.69,120.45,120.48,20806.0,98.6502,98.6502,98.454,98.4785,20806.0
2017-01-10 11:30:00,120.49,120.53,120.37,120.43,29690.0,98.4867,98.5194,98.3886,98.4377,29690.0
2017-01-10 11:40:00,120.43,120.52,120.4,120.51,28173.0,98.4377,98.5112,98.4131,98.5031,28173.0
2017-01-10 11:50:00,120.5,120.5,120.44,120.48,35298.0,98.4949,98.4949,98.4458,98.4785,35298.0
2017-01-10 12:00:00,120.48,120.51,120.44,120.46,42987.0,98.4785,98.5031,98.4458,98.4622,42987.0
2017-01-10 12:10:00,120.45,120.51,120.42,120.48,23375.0,98.454,98.5031,98.4295,98.4785,23375.0
2017-01-10 12:20:00,120.48,120.49,120.35,120.37,23560.0,98.4785,98.4867,98.3723,98.3886,23560.0
2017-01-10 12:30:00,120.35,120.47,120.32,120.44,22806.0,98.3723,98.4704,98.3478,98.4458,22806.0
2017-01-10 12:40:00,120.45,120.47,120.28,120.28,26802.0,98.454,98.4704,98.3151,98.3151,26802.0
2017-01-10 12:50:00,120.27,120.33,120.26,120.3,37896.0,98.3069,98.3559,98.2987,98.3314,37896.0
2017-01-10 13:00:00,120.3,120.31,120.05,120.16,90419.0,98.3314,98.3396,98.1271,98.217,90419.0
2017-01-10 13:10:00,120.15,120.25,120.13,120.17,40529.0,98.2088,98.2905,98.1925,98.2251,40529.0
2017-01-10 13:20:00,120.18,120.2,120.11,120.15,23196.0,98.2333,98.2497,98.1761,98.2088,23196.0
2017-01-10 13:30:00,120.16,120.18,120.1,120.17,30666.0,98.217,98.2333,98.1679,98.2251,30666.0
2017-01-10 13:40:00,120.16,120.18,119.85,119.85,62903.0,98.217,98.2333,97.9636,97.9636,62903.0
2017-01-10 13:50:00,119.87,119.94,119.78,119.83,109775.0,97.9799,98.0372,97.9064,97.9472,109775.0
2017-01-10 14:00:00,119.81,120.12,119.73,120.11,96378.0,97.9309,98.1843,97.8655,98.1761,96378.0
2017-01-10 14:10:00,120.11,120.14,120.01,120.09,39304.0,98.1761,98.2006,98.0944,98.1598,39304.0
2017-01-10 14:20:00,120.07,120.2,120.07,120.13,37560.0,98.1434,98.2497,98.1434,98.1925,37560.0
2017-01-10 14:30:00,120.13,120.28,120.12,120.23,39177.0,98.1925,98.3151,98.1843,98.2742,39177.0
2017-01-10 14:40:00,120.23,120.32,120.23,120.26,39604.0,98.2742,98.3478,98.2742,98.2987,39604.0
2017-01-10 14:50:00,120.27,120.28,120.2,120.26,29644.0,98.3069,98.3151,98.2497,98.2987,29644.0
2017-01-10 15:00:00,120.26,120.28,120.19,120.23,34827.0,98.2987,98.3151,98.2415,98.2742,34827.0
2017-01-10 15:10:00,120.24,120.28,120.23,120.25,39784.0,98.2824,98.3151,98.2742,98.2905,39784.0
2017-01-10 15:20:00,120.26,120.29,120.2,120.21,30764.0,98.2987,98.3232,98.2497,98.2578,30764.0
2017-01-10 15:30:00,120.21,120.28,120.2,120.24,65447.0,98.2578,98.3151,98.2497,98.2824,65447.0
2017-01-10 15:40:00,120.23,120.24,120.18,120.2,87283.0,98.2742,98.2824,98.2333,98.2497,87283.0
2017-01-10 15:50:00,120.2,120.26,120.19,120.25,274460.0,98.2497,98.2987,98.2415,98.2905,274460.0
2017-01-11 09:30:00,120.93,121.5,120.7,121.34,322719.0,98.8464,99.3123,98.6584,99.1815,322719.0
2017-01-11 09:40:00,121.4,121.46,121.09,121.18,116884.0,99.2305,99.2796,98.9771,99.0507,116884.0
2017-01-11 09:50:00,121.16,121.25,121.06,121.2,77436.0,99.0344,99.1079,98.9526,99.0671,77436.0
2017-01-11 10:00:00,121.2,121.25,121.14,121.19,133951.0,99.0671,99.1079,99.018,99.0589,133951.0
2017-01-11 10:10:00,121.18,121.22,121.06,121.15,60758.0,99.0507,99.0834,98.9526,99.0262,60758.0
2017-01-11 10:20:00,121.15,121.36,121.12,121.24,169031.0,99.0262,99.1978,99.0017,99.0998,169031.0
2017-01-11 10:30:00,121.23,121.25,121.14,121.21,52582.0,99.0916,99.1079,99.018,99.0752,52582.0
2017-01-11 10:40:00,121.22,121.26,121.21,121.23,57156.0,99.0834,99.1161,99.0752,99.0916,57156.0
2017-01-11 10:50:00,121.23,121.24,120.99,121.22,113708.0,99.0916,99.0998,98.8954,99.0834,113708.0
2017-01-11 11:00:00,121.23,121.27,121.13,121.25,54952.0,99.0916,99.1243,99.0098,99.1079,54952.0
2017-01-11 11:10:00,121.26,121.32,121.24,121.29,65235.0,99.1161,99.1651,99.0998,99.1406,65235.0
2017-01-11 11:20:00,121.28,121.33,120.98,120.98,93175.0,99.1324,99.1733,98.8872,98.8872,93175.0
2017-01-11 11:30:00,120.98,120.98,120.62,120.77,56887.0,98.8872,98.8872,98.593,98.7156,56887.0
2017-01-11 11:40:00,120.75,120.83,120.71,120.82,46378.0,98.6992,98.7646,98.6665,98.7564,46378.0
2017-01-11 11:50:00,120.83,121.3,120.81,121.24,109196.0,98.7646,99.1488,98.7483,99.0998,109196.0
2017-01-11 12:00:00,121.25,121.29,121.08,121.14,57326.0,99.1079,99.1406,98.969,99.018,57326.0
2017-01-11 12:10:00,121.13,121.2,121.04,121.05,45653.0,99.0098,99.0671,98.9363,98.9444,45653.0
2017-01-11 12:20:00,121.04,121.05,120.79,120.95,36002.0,98.9363,98.9444,98.7319,98.8627,36002.0
2017-01-11 12:30:00,120.95,121.09,120.94,121.08,39402.0,98.8627,98.9771,98.8545,98.969,39402.0
2017-01-11 12:40:00,121.08,121.09,120.97,121.07,42605.0,98.969,98.9771,98.8791,98.9608,42605.0
2017-01-11 12:50:00,121.08,121.08,120.97,121.0,43882.0,98.969,98.969,98.8791,98.9036,43882.0
2017-01-11 13:00:00,120.99,121.01,120.89,120.89,21704.0,98.8954,98.9118,98.8137,98.8137,21704.0
2017-01-11 13:10:00,120.89,120.9,120.7,120.78,33068.0,98.8137,98.8218,98.6584,98.7238,33068.0
2017-01-11 13:20:00,120.79,120.96,120.75,120.84,41662.0,98.7319,98.8709,98.6992,98.7728,41662.0
2017-01-11 13:30:00,120.82,121.03,120.81,121.0,48410.0,98.7564,98.9281,98.7483,98.9036,48410.0
2017-01-11 13:40:00,121.01,121.05,120.96,121.0,36231.0,98.9118,98.9444,98.8709,98.9036,36231.0
2017-01-11 13:50:00,120.97,121.01,120.93,120.95,36507.0,98.8791,98.9118,98.8464,98.8627,36507.0
2017-01-11 14:00:00,120.95,121.03,120.92,120.97,38796.0,98.8627,98.9281,98.8382,98.8791,38796.0
2017-01-11 14:10:00,120.99,121.1,120.99,121.02,34491.0,98.8954,98.9853,98.8954,98.9199,34491.0
2017-01-11 14:20:00,121.02,121.13,121.0,121.09,32869.0,98.9199,99.0098,98.9036,98.9771,32869.0
2017-01-11 14:30:00,121.09,121.17,121.06,121.12,47317.0,98.9771,99.0425,98.9526,99.0017,47317.0
2017-01-11 14:40:00,121.13,121.14,121.01,121.09,76619.0,99.0098,99.018,98.9118,98.9771,76619.0
2017-01-11 14:50:00,121.09,121.1,120.92,120.97,64559.0,98.9771,98.9853,98.8382,98.8791,64559.0
2017-01-11 15:00:00,120.96,121.02,120.94,120.95,68032.0,98.8709,98.9199,98.8545,98.8627,68032.0
2017-01-11 15:10:00,120.94,121.09,120.93,121.07,49721.0,98.8545,98.9771,98.8464,98.9608,49721.0
2017-01-11 15:20:00,121.07,121.08,120.89,120.91,45323.0,98.9608,98.969,98.8137,98.83,45323.0
2017-01-11 15:30:00,120.91,121.05,120.86,121.03,81157.0,98.83,98.9444,98.7891,98.9281,81157.0
2017-01-11 15:40:00,121.02,121.05,120.95,120.99,99893.0,98.9199,98.9444,98.8627,98.8954,99893.0
2017-01-11 15:50:00,120.98,121.0,120.8,120.88,223489.0,98.8872,98.9036,98.7401,98.8055,223489.0
2017-01-12 09:30:00,120.3,120.76,120.2,120.56,104353.0,98.3314,98.7074,98.2497,98.5439,104353.0
2017-01-12 09:40:00,120.56,121.25,120.53,121.17,81525.0,98.5439,99.1079,98.5194,99.0425,81525.0
2017-01-12 09:50:00,121.27,121.3,121.08,121.25,35493.0,99.1243,99.1488,98.969,99.1079,35493.0
2017-01-12 10:00:00,121.22,121.29,120.87,121.06,46852.0,99.0834,99.1406,98.7973,98.9526,46852.0
2017-01-12 10:10:00,121.05,121.17,121.02,121.05,46721.0,98.9444,99.0425,98.9199,98.9444,46721.0
2017-01-12 10:20:00,121.05,121.09,120.92,120.99,52044.0,98.9444,98.9771,98.8382,98.8954,52044.0
2017-01-12 10:30:00,120.97,121.05,120.78,120.85,74663.0,98.8791,98.9444,98.7238,98.781,74663.0
2017-01-12 10:40:00,120.86,121.08,120.85,120.87,48871.0,98.7891,98.969,98.781,98.7973,48871.0
2017-01-12 10:50:00,120.88,121.01,120.79,120.97,48554.0,98.8055,98.9118,98.7319,98.8791,48554.0
2017-01-12 11:00:00,120.97,121.01,120.88,120.96,56955.0,98.8791,98.9118,98.8055,98.8709,56955.0
2017-01-12 11:10:00,120.97,121.01,120.87,120.87,61952.0,98.8791,98.9118,98.7973,98.7973,61952.0
2017-01-12 11:20:00,120.87,120.94,120.72,120.85,31568.0,98.7973,98.8545,98.6747,98.781,31568.0
2017-01-12 11:30:00,120.87,121.07,120.83,121.01,61692.0,98.7973,98.9608,98.7646,98.9118,61692.0
2017-01-12 11:40:00,120.98,121.01,120.9,120.98,27295.0,98.8872,98.9118,98.8218,98.8872,27295.0
2017-01-12 11:50:00,120.95,121.07,120.9,121.07,30848.0,98.8627,98.9608,98.8218,98.9608,30848.0
2017-01-12 12:00:00,121.09,121.24,121.03,121.24,97084.0,98.9771,99.0998,98.9281,99.0998,97084.0
2017-01-12 12:10:00,121.23,121.3,121.19,121.25,50698.0,99.0916,99.1488,99.0589,99.1079,50698.0
2017-01-12 12:20:00,121.24,121.27,121.15,121.18,27982.0,99.0998,99.1243,99.0262,99.0507,27982.0
2017-01-12 12:30:00,121.18,121.31,121.15,121.31,42002.0,99.0507,99.157,99.0262,99.157,42002.0
2017-01-12 12:40:00,121.31,121.35,121.25,121.34,37289.0,99.157,99.1897,99.1079,99.1815,37289.0
2017-01-12 12:50:00,121.33,121.45,121.32,121.42,55279.0,99.1733,99.2714,99.1651,99.2469,55279.0
2017-01-12 13:00:00,121.41,121.63,121.39,121.61,85391.0,99.2387,99.4185,99.2224,99.4022,85391.0
2017-01-12 13:10:00,121.57,121.8,121.55,121.64,84161.0,99.3695,99.5575,99.3531,99.4267,84161.0
2017-01-12 13:20:00,121.64,121.78,121.64,121.73,62092.0,99.4267,99.5411,99.4267,99.5003,62092.0
2017-01-12 13:30:00,121.72,121.8,121.63,121.75,55979.0,99.4921,99.5575,99.4185,99.5166,55979.0
2017-01-12 13:40:00,121.76,121.91,121.75,121.89,70566.0,99.5248,99.6474,99.5166,99.6311,70566.0
2017-01-12 13:50:00,121.88,121.91,121.86,121.9,47265.0,99.6229,99.6474,99.6065,99.6392,47265.0
2017-01-12 14:00:00,121.9,121.96,121.84,121.9,84081.0,99.6392,99.6883,99.5902,99.6392,84081.0
2017-01-12 14:10:00,121.89,121.9,121.8,121.84,51249.0,99.6311,99.6392,99.5575,99.5902,51249.0
2017-01-12 14:20:00,121.85,121.91,121.82,121.9,54582.0,99.5984,99.6474,99.5738,99.6392,54582.0
2017-01-12 14:30:00,121.89,122.05,121.89,122.02,120876.0,99.6311,99.7618,99.6311,99.7373,120876.0
2017-01-12 14:40:00,122.01,122.03,121.92,121.97,47712.0,99.7291,99.7455,99.6556,99.6964,47712.0
2017-01-12 14:50:00,121.97,122.03,121.95,122.01,46143.0,99.6964,99.7455,99.6801,99.7291,46143.0
2017-01-12 15:00:00,122.01,122.01,121.91,121.98,48709.0,99.7291,99.7291,99.6474,99.7046,48709.0
2017-01-12 15:10:00,121.98,121.99,121.9,121.94,58351.0,99.7046,99.7128,99.6392,99.6719,58351.0
2017-01-12 15:20:00,121.94,122.14,121.93,122.11,68595.0,99.6719,99.8354,99.6637,99.8109,68595.0
2017-01-12 15:30:00,122.11,122.25,122.11,122.23,133782.0,99.8109,99.9253,99.8109,99.909,133782.0
2017-01-12 15:40:00,122.23,122.29,122.18,122.28,200671.0,99.909,99.958,99.8681,99.9498,200671.0
2017-01-12 15:50:00,122.28,122.31,122.05,122.09,340441.0,99.9498,99.9744,99.7618,99.7945,340441.0
2017-01-13 09:30:00,122.24,122.24,121.79,122.22,141006.0,99.9171,99.9171,99.5493,99.9008,141006.0
2017-01-13 09:40:00,122.19,122.24,122.0,122.02,88754.0,99.8763,99.9171,99.721,99.7373,88754.0
2017-01-13 09:50:00,122.02,122.19,121.8,121.83,61874.0,99.7373,99.8763,99.5575,99.582,61874.0
2017-01-13 10:00:00,121.83,121.83,121.47,121.61,102675.0,99.582,99.582,99.2877,99.4022,102675.0
2017-01-13 10:10:00,121.59,121.69,121.51,121.52,52431.0,99.3858,99.4676,99.3204,99.3286,52431.0
2017-01-13 10:20:00,121.51,121.59,121.42,121.47,41992.0,99.3204,99.3858,99.2469,99.2877,41992.0
2017-01-13 10:30:00,121.5,121.55,121.4,121.44,43251.0,99.3123,99.3531,99.2305,99.2632,43251.0
2017-01-13 10:40:00,121.43,121.47,121.33,121.39,59330.0,99.2551,99.2877,99.1733,99.2224,59330.0
2017-01-13 10:50:00,121.4,121.44,121.26,121.34,55150.0,99.2305,99.2632,99.1161,99.1815,55150.0
2017-01-13 11:00:00,121.33,121.48,121.31,121.42,47881.0,99.1733,99.2959,99.157,99.2469,47881.0
2017-01-13 11:10:00,121.42,121.46,121.38,121.43,44982.0,99.2469,99.2796,99.2142,99.2551,44982.0
2017-01-13 11:20:00,121.43,121.56,121.36,121.56,46309.0,99.2551,99.3613,99.1978,99.3613,46309.0
2017-01-13 11:30:00,121.56,121.66,121.56,121.65,44994.0,99.3613,99.4431,99.3613,99.4349,44994.0
2017-01-13 11:40:00,121.65,121.66,121.43,121.45,43896.0,99.4349,99.4431,99.2551,99.2714,43896.0
2017-01-13 11:50:00,121.44,121.52,121.41,121.51,46278.0,99.2632,99.3286,99.2387,99.3204,46278.0
2017-01-13 12:00:00,121.51,121.58,121.48,121.57,33331.0,99.3204,99.3777,99.2959,99.3695,33331.0
2017-01-13 12:10:00,121.57,121.57,121.35,121.36,52858.0,99.3695,99.3695,99.1897,99.1978,52858.0
2017-01-13 12:20:00,121.37,121.43,121.25,121.27,29231.0,99.206,99.2551,99.1079,99.1243,29231.0
2017-01-13 12:30:00,121.28,121.3,121.21,121.25,43397.0,99.1324,99.1488,99.0752,99.1079,43397.0
2017-01-13 12:40:00,121.25,121.29,121.24,121.25,35527.0,99.1079,99.1406,99.0998,99.1079,35527.0
2017-01-13 12:50:00,121.25,121.25,121.1,121.11,38238.0,99.1079,99.1079,98.9853,98.9935,38238.0
2017-01-13 13:00:00,121.12,121.25,121.11,121.25,38443.0,99.0017,99.1079,98.9935,99.1079,38443.0
2017-01-13 13:10:00,121.24,121.3,121.22,121.28,26044.0,99.0998,99.1488,99.0834,99.1324,26044.0
2017-01-13 13:20:00,121.28,121.3,121.24,121.24,23518.0,99.1324,99.1488,99.0998,99.0998,23518.0
2017-01-13 13:30:00,121.24,121.26,121.22,121.24,25307.0,99.0998,99.1161,99.0834,99.0998,25307.0
2017-01-13 13:40:00,121.25,121.28,121.22,121.27,21069.0,99.1079,99.1324,99.0834,99.1243,21069.0
2017-01-13 13:50:00,121.27,121.32,121.25,121.31,30140.0,99.1243,99.1651,99.1079,99.157,30140.0
2017-01-13 14:00:00,121.32,121.38,121.28,121.28,31948.0,99.1651,99.2142,99.1324,99.1324,31948.0
2017-01-13 14:10:00,121.29,121.31,121.2,121.27,41732.0,99.1406,99.157,99.0671,99.1243,41732.0
2017-01-13 14:20:00,121.27,121.31,121.21,121.23,31360.0,99.1243,99.157,99.0752,99.0916,31360.0
2017-01-13 14:30:00,121.22,121.38,121.21,121.32,34738.0,99.0834,99.2142,99.0752,99.1651,34738.0
2017-01-13 14:40:00,121.31,121.41,121.29,121.32,40569.0,99.157,99.2387,99.1406,99.1651,40569.0
2017-01-13 14:50:00,121.31,121.49,121.26,121.48,56650.0,99.157,99.3041,99.1161,99.2959,56650.0
2017-01-13 15:00:00,121.48,121.52,121.43,121.43,41971.0,99.2959,99.3286,99.2551,99.2551,41971.0
2017-01-13 15:10:00,121.43,121.53,121.42,121.53,41245.0,99.2551,99.3368,99.2469,99.3368,41245.0
2017-01-13 15:20:00,121.53,121.54,121.43,121.51,43142.0,99.3368,99.345,99.2551,99.3204,43142.0
2017-01-13 15:30:00,121.5,121.51,121.43,121.44,67443.0,99.3123,99.3204,99.2551,99.2632,67443.0
2017-01-13 15:40:00,121.45,121.63,121.44,121.57,155059.0,99.2714,99.4185,99.2632,99.3695,155059.0
2017-01-13 15:50:00,121.58,121.59,121.46,121.5,177756.0,99.3777,99.3858,99.2796,99.3123,177756.0
2017-01-17 09:30:00,120.75,121.48,120.7,121.34,128250.0,98.6992,99.2959,98.6584,99.1815,128250.0
2017-01-17 09:40:00,121.3,121.48,121.04,121.47,83250.0,99.1488,99.2959,98.9363,99.2877,83250.0
2017-01-17 09:50:00,121.47,121.57,121.34,121.52,49602.0,99.2877,99.3695,99.1815,99.3286,49602.0
2017-01-17 10:00:00,121.53,121.69,121.46,121.68,43754.0,99.3368,99.4676,99.2796,99.4594,43754.0
2017-01-17 10:10:00,121.68,121.77,121.51,121.61,59785.0,99.4594,99.533,99.3204,99.4022,59785.0
2017-01-17 10:20:00,121.62,121.73,121.51,121.72,67009.0,99.4104,99.5003,99.3204,99.4921,67009.0
2017-01-17 10:30:00,121.75,121.87,121.71,121.74,49669.0,99.5166,99.6147,99.4839,99.5084,49669.0
2017-01-17 10:40:00,121.74,121.79,121.6,121.67,34837.0,99.5084,99.5493,99.394,99.4512,34837.0
2017-01-17 10:50:00,121.66,121.75,121.64,121.65,39101.0,99.4431,99.5166,99.4267,99.4349,39101.0
2017-01-17 11:00:00,121.66,121.72,121.6,121.71,68849.0,99.4431,99.4921,99.394,99.4839,68849.0
2017-01-17 11:10:00,121.71,121.77,121.66,121.7,65684.0,99.4839,99.533,99.4431,99.4757,65684.0
2017-01-17 11:20:00,121.7,121.71,121.42,121.49,55091.0,99.4757,99.4839,99.2469,99.3041,55091.0
2017-01-17 11:30:00,121.48,121.67,121.44,121.67,36949.0,99.2959,99.4512,99.2632,99.4512,36949.0
2017-01-17 11:40:00,121.67,121.79,121.65,121.79,25489.0,99.4512,99.5493,99.4349,99.5493,25489.0
2017-01-17 11:50:00,121.78,121.82,121.72,121.72,36897.0,99.5411,99.5738,99.4921,99.4921,36897.0
2017-01-17 12:00:00,121.7,121.87,121.7,121.86,44675.0,99.4757,99.6147,99.4757,99.6065,44675.0
2017-01-17 12:10:00,121.85,121.88,121.8,121.87,29456.0,99.5984,99.6229,99.5575,99.6147,29456.0
2017-01-17 12:20:00,121.86,121.94,121.86,121.88,48152.0,99.6065,99.6719,99.6065,99.6229,48152.0
2017-01-17 12:30:00,121.89,121.94,121.85,121.9,26993.0,99.6311,99.6719,99.5984,99.6392,26993.0
2017-01-17 12:40:00,121.9,121.91,121.81,121.84,41850.0,99.6392,99.6474,99.5657,99.5902,41850.0
2017-01-17 12:50:00,121.83,122.01,121.82,122.01,44337.0,99.582,99.7291,99.5738,99.7291,44337.0
2017-01-17 13:00:00,122.01,122.07,121.96,122.03,83920.0,99.7291,99.7782,99.6883,99.7455,83920.0
2017-01-17 13:10:00,122.02,122.06,121.97,122.06,35487.0,99.7373,99.77,99.6964,99.77,35487.0
2017-01-17 13:20:00,122.06,122.1,122.0,122.03,50762.0,99.77,99.8027,99.721,99.7455,50762.0
2017-01-17 13:30:00,122.03,122.1,122.03,122.06,37020.0,99.7455,99.8027,99.7455,99.77,37020.0
2017-01-17 13:40:00,122.06,122.23,122.04,122.21,40258.0,99.77,99.909,99.7537,99.8926,40258.0
2017-01-17 13:50:00,122.22,122.25,122.16,122.18,34749.0,99.9008,99.9253,99.8517,99.8681,34749.0
2017-01-17 14:00:00,122.19,122.19,122.09,122.18,50935.0,99.8763,99.8763,99.7945,99.8681,50935.0
2017-01-17 14:10:00,122.18,122.3,122.17,122.19,75662.0,99.8681,99.9662,99.8599,99.8763,75662.0
2017-01-17 14:20:00,122.19,122.24,122.13,122.17,57648.0,99.8763,99.9171,99.8272,99.8599,57648.0
2017-01-17 14:30:00,122.17,122.24,122.11,122.21,132499.0,99.8599,99.9171,99.8109,99.8926,132499.0
2017-01-17 14:40:00,122.22,122.22,122.11,122.17,76262.0,99.9008,99.9008,99.8109,99.8599,76262.0
2017-01-17 14:50:00,122.16,122.29,122.16,122.29,96067.0,99.8517,99.958,99.8517,99.958,96067.0
2017-01-17 15:00:00,122.28,122.45,122.27,122.45,100467.0,99.9498,100.0888,99.9417,100.0888,100467.0
2017-01-17 15:10:00,122.45,122.57,122.38,122.51,96190.0,100.0888,100.1869,100.0316,100.1378,96190.0
2017-01-17 15:20:00,122.5,122.63,122.49,122.62,102929.0,100.1297,100.2359,100.1215,100.2277,102929.0
2017-01-17 15:30:00,122.62,122.75,122.62,122.66,175337.0,100.2277,100.334,100.2277,100.2604,175337.0
2017-01-17 15:40:00,122.66,122.77,122.64,122.75,156388.0,100.2604,100.3504,100.2441,100.334,156388.0
2017-01-17 15:50:00,122.75,122.8,122.6,122.74,332319.0,100.334,100.3749,100.2114,100.3258,332319.0
2017-01-18 09:30:00,122.81,122.87,122.4,122.41,248200.0,100.383,100.4321,100.0479,100.0561,248200.0
2017-01-18 09:40:00,122.41,122.42,121.8,121.97,160772.0,100.0561,100.0643,99.5575,99.6964,160772.0
2017-01-18 09:50:00,121.97,122.43,121.97,122.41,93667.0,99.6964,100.0724,99.6964,100.0561,93667.0
2017-01-18 10:00:00,122.41,122.87,122.37,122.5,104651.0,100.0561,100.4321,100.0234,100.1297,104651.0
2017-01-18 10:10:00,122.53,122.73,122.34,122.67,72205.0,100.1542,100.3177,99.9989,100.2686,72205.0
2017-01-18 10:20:00,122.66,122.89,122.65,122.79,77961.0,100.2604,100.4484,100.2523,100.3667,77961.0
2017-01-18 10:30:00,122.78,122.95,122.71,122.9,58528.0,100.3585,100.4975,100.3013,100.4566,58528.0
2017-01-18 10:40:00,122.89,123.0,122.8,122.8,69794.0,100.4484,100.5383,100.3749,100.3749,69794.0
2017-01-18 10:50:00,122.8,122.81,122.7,122.75,69288.0,100.3749,100.383,100.2931,100.334,69288.0
2017-01-18 11:00:00,122.74,122.92,122.7,122.91,51903.0,100.3258,100.473,100.2931,100.4648,51903.0
2017-01-18 11:10:00,122.92,122.98,122.7,122.78,86213.0,100.473,100.522,100.2931,100.3585,86213.0
2017-01-18 11:20:00,122.79,123.0,122.76,122.97,79756.0,100.3667,100.5383,100.3422,100.5138,79756.0
2017-01-18 11:30:00,122.97,122.99,122.85,122.9,43541.0,100.5138,100.5302,100.4157,100.4566,43541.0
2017-01-18 11:40:00,122.9,122.93,122.73,122.86,55659.0,100.4566,100.4811,100.3177,100.4239,55659.0
2017-01-18 11:50:00,122.86,123.0,122.78,122.83,61529.0,100.4239,100.5383,100.3585,100.3994,61529.0
2017-01-18 12:00:00,122.83,122.93,122.8,122.9,39309.0,100.3994,100.4811,100.3749,100.4566,39309.0
2017-01-18 12:10:00,122.88,122.91,122.76,122.78,27126.0,100.4403,100.4648,100.3422,100.3585,27126.0
2017-01-18 12:20:00,122.78,122.8,122.7,122.8,39061.0,100.3585,100.3749,100.2931,100.3749,39061.0
2017-01-18 12:30:00,122.81,122.82,122.73,122.8,40921.0,100.383,100.3912,100.3177,100.3749,40921.0
2017-01-18 12:40:00,122.81,122.87,122.78,122.84,25221.0,100.383,100.4321,100.3585,100.4076,25221.0
2017-01-18 12:50:00,122.83,122.93,122.81,122.84,43113.0,100.3994,100.4811,100.383,100.4076,43113.0
2017-01-18 13:00:00,122.83,122.9,122.78,122.85,44203.0,100.3994,100.4566,100.3585,100.4157,44203.0
2017-01-18 13:10:00,122.85,122.89,122.83,122.87,34650.0,100.4157,100.4484,100.3994,100.4321,34650.0
2017-01-18 13:20:00,122.87,122.96,122.7,122.78,96153.0,100.4321,100.5057,100.2931,100.3585,96153.0
2017-01-18 13:30:00,122.79,122.83,122.71,122.76,49958.0,100.3667,100.3994,100.3013,100.3422,49958.0
2017-01-18 13:40:00,122.76,122.84,122.73,122.73,47866.0,100.3422,100.4076,100.3177,100.3177,47866.0
2017-01-18 13:50:00,122.74,122.74,122.47,122.56,50650.0,100.3258,100.3258,100.1051,100.1787,50650.0
2017-01-18 14:00:00,122.56,122.82,122.56,122.75,52123.0,100.1787,100.3912,100.1787,100.334,52123.0
2017-01-18 14:10:00,122.76,122.78,122.72,122.77,41922.0,100.3422,100.3585,100.3095,100.3504,41922.0
2017-01-18 14:20:00,122.77,122.78,122.64,122.7,40826.0,100.3504,100.3585,100.2441,100.2931,40826.0
2017-01-18 14:30:00,122.71,122.78,122.68,122.69,40038.0,100.3013,100.3585,100.2768,100.285,40038.0
2017-01-18 14:40:00,122.69,122.71,122.59,122.64,49667.0,100.285,100.3013,100.2032,100.2441,49667.0
2017-01-18 14:50:00,122.62,122.74,122.61,122.74,49874.0,100.2277,100.3258,100.2196,100.3258,49874.0
2017-01-18 15:00:00,122.73,122.73,122.64,122.64,38261.0,100.3177,100.3177,100.2441,100.2441,38261.0
2017-01-18 15:10:00,122.64,122.71,122.64,122.71,35875.0,100.2441,100.3013,100.2441,100.3013,35875.0
2017-01-18 15:20:00,122.71,122.72,122.59,122.61,59779.0,100.3013,100.3095,100.2032,100.2196,59779.0
2017-01-18 15:30:00,122.6,122.61,122.52,122.59,76551.0,100.2114,100.2196,100.146,100.2032,76551.0
2017-01-18 15:40:00,122.6,122.72,122.59,122.71,90704.0,100.2114,100.3095,100.2032,100.3013,90704.0
2017-01-18 15:50:00,122.71,122.72,122.62,122.7,197532.0,100.3013,100.3095,100.2277,100.2931,197532.0
2017-01-19 09:30:00,122.24,123.0,122.23,122.74,182084.0,99.9171,100.5383,99.909,100.3258,182084.0
2017-01-19 09:40:00,122.72,122.8,122.59,122.69,96812.0,100.3095,100.3749,100.2032,100.285,96812.0
2017-01-19 09:50:00,122.71,122.85,122.64,122.81,65380.0,100.3013,100.4157,100.2441,100.383,65380.0
2017-01-19 10:00:00,122.79,122.87,122.28,122.32,82226.0,100.3667,100.4321,99.9498,99.9825,82226.0
2017-01-19 10:10:00,122.33,122.44,122.27,122.41,103547.0,99.9907,100.0806,99.9417,100.0561,103547.0
2017-01-19 10:20:00,122.41,122.94,122.4,122.87,147237.0,100.0561,100.4893,100.0479,100.4321,147237.0
2017-01-19 10:30:00,122.87,122.91,122.72,122.84,53784.0,100.4321,100.4648,100.3095,100.4076,53784.0
2017-01-19 10:40:00,122.84,122.85,122.57,122.59,53494.0,100.4076,100.4157,100.1869,100.2032,53494.0
2017-01-19 10:50:00,122.57,122.64,122.52,122.57,43621.0,100.1869,100.2441,100.146,100.1869,43621.0
2017-01-19 11:00:00,122.56,122.68,122.51,122.62,74999.0,100.1787,100.2768,100.1378,100.2277,74999.0
2017-01-19 11:10:00,122.64,122.91,122.64,122.79,67559.0,100.2441,100.4648,100.2441,100.3667,67559.0
2017-01-19 11:20:00,122.78,122.92,122.7,122.78,44869.0,100.3585,100.473,100.2931,100.3585,44869.0
2017-01-19 11:30:00,122.78,122.94,122.77,122.81,37852.0,100.3585,100.4893,100.3504,100.383,37852.0
2017-01-19 11:40:00,122.81,122.83,122.72,122.78,33365.0,100.383,100.3994,100.3095,100.3585,33365.0
2017-01-19 11:50:00,122.76,122.81,122.75,122.78,28747.0,100.3422,100.383,100.334,100.3585,28747.0
2017-01-19 12:00:00,122.77,122.81,122.72,122.77,28742.0,100.3504,100.383,100.3095,100.3504,28742.0
2017-01-19 12:10:00,122.77,122.83,122.68,122.7,76618.0,100.3504,100.3994,100.2768,100.2931,76618.0
2017-01-19 12:20:00,122.7,122.78,122.68,122.77,34685.0,100.2931,100.3585,100.2768,100.3504,34685.0
2017-01-19 12:30:00,122.75,122.8,122.71,122.75,39278.0,100.334,100.3749,100.3013,100.334,39278.0
2017-01-19 12:40:00,122.74,122.8,122.71,122.74,17937.0,100.3258,100.3749,100.3013,100.3258,17937.0
2017-01-19 12:50:00,122.74,122.8,122.7,122.8,33585.0,100.3258,100.3749,100.2931,100.3749,33585.0
2017-01-19 13:00:00,122.8,122.81,122.7,122.75,28536.0,100.3749,100.383,100.2931,100.334,28536.0
2017-01-19 13:10:00,122.75,122.77,122.63,122.63,62277.0,100.334,100.3504,100.2359,100.2359,62277.0
2017-01-19 13:20:00,122.62,122.67,122.53,122.54,28857.0,100.2277,100.2686,100.1542,100.1624,28857.0
2017-01-19 13:30:00,122.54,122.63,122.54,122.55,25231.0,100.1624,100.2359,100.1624,100.1705,25231.0
2017-01-19 13:40:00,122.55,122.59,122.5,122.53,29743.0,100.1705,100.2032,100.1297,100.1542,29743.0
2017-01-19 13:50:00,122.51,122.52,122.42,122.48,65868.0,100.1378,100.146,100.0643,100.1133,65868.0
2017-01-19 14:00:00,122.48,122.53,122.3,122.31,36481.0,100.1133,100.1542,99.9662,99.9744,36481.0
2017-01-19 14:10:00,122.33,122.37,122.17,122.17,34478.0,99.9907,100.0234,99.8599,99.8599,34478.0
2017-01-19 14:20:00,122.18,122.26,122.08,122.24,37819.0,99.8681,99.9335,99.7864,99.9171,37819.0
2017-01-19 14:30:00,122.23,122.3,122.2,122.25,39254.0,99.909,99.9662,99.8844,99.9253,39254.0
2017-01-19 14:40:00,122.24,122.29,122.2,122.21,45036.0,99.9171,99.958,99.8844,99.8926,45036.0
2017-01-19 14:50:00,122.21,122.25,122.19,122.23,44576.0,99.8926,99.9253,99.8763,99.909,44576.0
2017-01-19 15:00:00,122.23,122.36,122.2,122.35,58908.0,99.909,100.0152,99.8844,100.007,58908.0
2017-01-19 15:10:00,122.36,122.36,122.22,122.31,53049.0,100.0152,100.0152,99.9008,99.9744,53049.0
2017-01-19 15:20:00,122.3,122.39,122.29,122.33,62577.0,99.9662,100.0397,99.958,99.9907,62577.0
2017-01-19 15:30:00,122.33,122.33,122.07,122.1,109033.0,99.9907,99.9907,99.7782,99.8027,109033.0
2017-01-19 15:40:00,122.1,122.12,122.04,122.08,147684.0,99.8027,99.8191,99.7537,99.7864,147684.0
2017-01-19 15:50:00,122.08,122.27,122.07,122.2,164115.0,99.7864,99.9417,99.7782,99.8844,164115.0
2017-01-20 09:30:00,122.26,122.84,122.26,122.46,516772.0,99.9335,100.4076,99.9335,100.097,516772.0
2017-01-20 09:40:00,122.41,122.78,122.34,122.76,82186.0,100.0561,100.3585,99.9989,100.3422,82186.0
2017-01-20 09:50:00,122.77,122.8,122.54,122.55,117651.0,100.3504,100.3749,100.1624,100.1705,117651.0
2017-01-20 10:00:00,122.54,122.8,122.5,122.69,97019.0,100.1624,100.3749,100.1297,100.285,97019.0
2017-01-20 10:10:00,122.69,122.7,122.37,122.45,131133.0,100.285,100.2931,100.0234,100.0888,131133.0
2017-01-20 10:20:00,122.46,122.62,122.34,122.6,90419.0,100.097,100.2277,99.9989,100.2114,90419.0
2017-01-20 10:30:00,122.61,122.7,122.55,122.55,52496.0,100.2196,100.2931,100.1705,100.1705,52496.0
2017-01-20 10:40:00,122.56,122.58,122.43,122.43,87170.0,100.1787,100.195,100.0724,100.0724,87170.0
2017-01-20 10:50:00,122.44,122.55,122.4,122.52,51843.0,100.0806,100.1705,100.0479,100.146,51843.0
2017-01-20 11:00:00,122.53,122.58,122.42,122.47,46831.0,100.1542,100.195,100.0643,100.1051,46831.0
2017-01-20 11:10:00,122.47,122.67,122.4,122.67,47061.0,100.1051,100.2686,100.0479,100.2686,47061.0
2017-01-20 11:20:00,122.67,122.83,122.51,122.52,37044.0,100.2686,100.3994,100.1378,100.146,37044.0
2017-01-20 11:30:00,122.54,122.67,122.47,122.67,35792.0,100.1624,100.2686,100.1051,100.2686,35792.0
2017-01-20 11:40:00,122.67,122.95,122.66,122.92,89075.0,100.2686,100.4975,100.2604,100.473,89075.0
2017-01-20 11:50:00,122.9,122.92,122.7,122.83,43057.0,100.4566,100.473,100.2931,100.3994,43057.0
2017-01-20 12:00:00,122.84,122.9,122.49,122.75,66597.0,100.4076,100.4566,100.1215,100.334,66597.0
2017-01-20 12:10:00,122.7,122.8,122.48,122.73,86328.0,100.2931,100.3749,100.1133,100.3177,86328.0
2017-01-20 12:20:00,122.7,122.7,122.38,122.49,51115.0,100.2931,100.2931,100.0316,100.1215,51115.0
2017-01-20 12:30:00,122.48,122.48,122.28,122.34,47655.0,100.1133,100.1133,99.9498,99.9989,47655.0
2017-01-20 12:40:00,122.36,122.5,122.34,122.34,45917.0,100.0152,100.1297,99.9989,99.9989,45917.0
2017-01-20 12:50:00,122.36,122.47,122.31,122.44,31831.0,100.0152,100.1051,99.9744,100.0806,31831.0
2017-01-20 13:00:00,122.46,122.63,122.42,122.63,37792.0,100.097,100.2359,100.0643,100.2359,37792.0
2017-01-20 13:10:00,122.63,122.64,122.5,122.54,26706.0,100.2359,100.2441,100.1297,100.1624,26706.0
2017-01-20 13:20:00,122.56,122.56,122.41,122.41,34934.0,100.1787,100.1787,100.0561,100.0561,34934.0
2017-01-20 13:30:00,122.41,122.45,122.28,122.3,72565.0,100.0561,100.0888,99.9498,99.9662,72565.0
2017-01-20 13:40:00,122.32,122.37,122.16,122.2,79900.0,99.9825,100.0234,99.8517,99.8844,79900.0
2017-01-20 13:50:00,122.2,122.3,122.19,122.23,93986.0,99.8844,99.9662,99.8763,99.909,93986.0
2017-01-20 14:00:00,122.23,122.35,122.22,122.27,101417.0,99.909,100.007,99.9008,99.9417,101417.0
2017-01-20 14:10:00,122.27,122.29,122.16,122.25,71255.0,99.9417,99.958,99.8517,99.9253,71255.0
2017-01-20 14:20:00,122.26,122.26,122.1,122.15,69345.0,99.9335,99.9335,99.8027,99.8436,69345.0
2017-01-20 14:30:00,122.14,122.24,122.14,122.18,60679.0,99.8354,99.9171,99.8354,99.8681,60679.0
2017-01-20 14:40:00,122.19,122.19,122.1,122.11,73185.0,99.8763,99.8763,99.8027,99.8109,73185.0
2017-01-20 14:50:00,122.11,122.3,122.1,122.29,56564.0,99.8109,99.9662,99.8027,99.958,56564.0
2017-01-20 15:00:00,122.3,122.43,122.3,122.35,88671.0,99.9662,100.0724,99.9662,100.007,88671.0
2017-01-20 15:10:00,122.35,122.36,122.14,122.16,193398.0,100.007,100.0152,99.8354,99.8517,193398.0
2017-01-20 15:20:00,122.17,122.2,122.07,122.08,155558.0,99.8599,99.8844,99.7782,99.7864,155558.0
2017-01-20 15:30:00,122.08,122.14,122.01,122.08,139508.0,99.7864,99.8354,99.7291,99.7864,139508.0
2017-01-20 15:40:00,122.08,122.15,122.03,122.03,225435.0,99.7864,99.8436,99.7455,99.7455,225435.0
2017-01-20 15:50:00,122.03,122.27,122.03,122.21,441581.0,99.7455,99.9417,99.7455,99.8926,441581.0
2017-01-23 09:30:00,121.69,121.81,120.22,120.36,639559.0,99.4676,99.5657,98.266,98.3805,639559.0
2017-01-23 09:40:00,120.35,121.16,119.82,120.87,600724.0,98.3723,99.0344,97.9391,98.7973,600724.0
2017-01-23 09:50:00,120.87,121.58,120.72,121.25,371423.0,98.7973,99.3777,98.6747,99.1079,371423.0
2017-01-23 10:00:00,121.25,121.35,120.91,121.08,211170.0,99.1079,99.1897,98.83,98.969,211170.0
2017-01-23 10:10:00,121.09,121.33,121.05,121.28,157379.0,98.9771,99.1733,98.9444,99.1324,157379.0
2017-01-23 10:20:00,121.27,121.35,121.16,121.23,128914.0,99.1243,99.1897,99.0344,99.0916,128914.0
2017-01-23 10:30:00,121.21,121.31,121.05,121.05,98738.0,99.0752,99.157,98.9444,98.9444,98738.0
2017-01-23 10:40:00,121.05,121.6,120.85,121.3,162975.0,98.9444,99.394,98.781,99.1488,162975.0
2017-01-23 10:50:00,121.31,121.96,121.28,121.86,223239.0,99.157,99.6883,99.1324,99.6065,223239.0
2017-01-23 11:00:00,121.88,122.08,120.85,120.85,171984.0,99.6229,99.7864,98.781,98.781,171984.0
2017-01-23 11:10:00,120.83,121.42,120.82,121.29,94540.0,98.7646,99.2469,98.7564,99.1406,94540.0
2017-01-23 11:20:00,121.32,121.32,120.81,121.01,121879.0,99.1651,99.1651,98.7483,98.9118,121879.0
2017-01-23 11:30:00,120.95,121.11,120.54,120.59,144268.0,98.8627,98.9935,98.5276,98.5685,144268.0
2017-01-23 11:40:00,120.57,120.75,120.26,120.3,200333.0,98.5521,98.6992,98.2987,98.3314,200333.0
2017-01-23 11:50:00,120.3,120.78,120.3,120.75,91517.0,98.3314,98.7238,98.3314,98.6992,91517.0
2017-01-23 12:00:00,120.68,121.11,120.68,120.85,85206.0,98.642,98.9935,98.642,98.781,85206.0
2017-01-23 12:10:00,120.85,121.08,120.66,121.08,70080.0,98.781,98.969,98.6257,98.969,70080.0
2017-01-23 12:20:00,121.05,121.05,120.87,121.01,48742.0,98.9444,98.9444,98.7973,98.9118,48742.0
2017-01-23 12:30:00,121.02,121.58,121.02,121.46,103813.0,98.9199,99.3777,98.9199,99.2796,103813.0
2017-01-23 12:40:00,121.48,121.61,121.28,121.34,77051.0,99.2959,99.4022,99.1324,99.1815,77051.0
2017-01-23 12:50:00,121.32,121.38,121.22,121.34,75771.0,99.1651,99.2142,99.0834,99.1815,75771.0
2017-01-23 13:00:00,121.36,121.79,121.36,121.58,63167.0,99.1978,99.5493,99.1978,99.3777,63167.0
2017-01-23 13:10:00,121.59,121.74,121.57,121.74,57559.0,99.3858,99.5084,99.3695,99.5084,57559.0
2017-01-23 13:20:00,121.75,121.76,121.63,121.65,55175.0,99.5166,99.5248,99.4185,99.4349,55175.0
2017-01-23 13:30:00,121.63,121.66,121.49,121.54,55742.0,99.4185,99.4431,99.3041,99.345,55742.0
2017-01-23 13:40:00,121.59,121.71,121.46,121.55,57522.0,99.3858,99.4839,99.2796,99.3531,57522.0
2017-01-23 13:50:00,121.53,121.57,121.42,121.42,46266.0,99.3368,99.3695,99.2469,99.2469,46266.0
2017-01-23 14:00:00,121.42,121.46,121.35,121.42,55340.0,99.2469,99.2796,99.1897,99.2469,55340.0
2017-01-23 14:10:00,121.41,121.46,121.22,121.23,56400.0,99.2387,99.2796,99.0834,99.0916,56400.0
2017-01-23 14:20:00,121.24,121.3,121.12,121.17,38623.0,99.0998,99.1488,99.0017,99.0425,38623.0
2017-01-23 14:30:00,121.19,121.34,121.16,121.3,44909.0,99.0589,99.1815,99.0344,99.1488,44909.0
2017-01-23 14:40:00,121.29,121.38,121.24,121.34,40353.0,99.1406,99.2142,99.0998,99.1815,40353.0
2017-01-23 14:50:00,121.33,121.54,121.32,121.46,70438.0,99.1733,99.345,99.1651,99.2796,70438.0
2017-01-23 15:00:00,121.44,121.5,121.37,121.38,58982.0,99.2632,99.3123,99.206,99.2142,58982.0
2017-01-23 15:10:00,121.38,121.38,121.2,121.21,83601.0,99.2142,99.2142,99.0671,99.0752,83601.0
2017-01-23 15:20:00,121.2,121.35,121.2,121.32,53086.0,99.0671,99.1897,99.0671,99.1651,53086.0
2017-01-23 15:30:00,121.32,121.53,121.27,121.52,108651.0,99.1651,99.3368,99.1243,99.3286,108651.0
2017-01-23 15:40:00,121.52,121.55,121.36,121.36,164112.0,99.3286,99.3531,99.1978,99.1978,164112.0
2017-01-23 15:50:00,121.36,121.41,121.23,121.37,223981.0,99.1978,99.2387,99.0916,99.206,223981.0
2017-01-24 09:30:00,121.91,122.06,121.55,121.68,167845.0,99.6474,99.77,99.3531,99.4594,167845.0
2017-01-24 09:40:00,121.67,121.74,121.61,121.7,40012.0,99.4512,99.5084,99.4022,99.4757,40012.0
2017-01-24 09:50:00,121.72,121.74,121.52,121.61,65251.0,99.4921,99.5084,99.3286,99.4022,65251.0
2017-01-24 10:00:00,121.59,121.6,121.11,121.14,85443.0,99.3858,99.394,98.9935,99.018,85443.0
2017-01-24 10:10:00,121.14,121.53,121.1,121.53,76963.0,99.018,99.3368,98.9853,99.3368,76963.0
2017-01-24 10:20:00,121.55,121.59,121.4,121.41,44349.0,99.3531,99.3858,99.2305,99.2387,44349.0
2017-01-24 10:30:00,121.42,121.49,121.16,121.29,47747.0,99.2469,99.3041,99.0344,99.1406,47747.0
2017-01-24 10:40:00,121.27,121.29,121.06,121.15,44917.0,99.1243,99.1406,98.9526,99.0262,44917.0
2017-01-24 10:50:00,121.15,121.15,121.01,121.03,53468.0,99.0262,99.0262,98.9118,98.9281,53468.0
2017-01-24 11:00:00,121.03,121.17,120.93,121.17,54622.0,98.9281,99.0425,98.8464,99.0425,54622.0
2017-01-24 11:10:00,121.17,121.21,121.05,121.11,41606.0,99.0425,99.0752,98.9444,98.9935,41606.0
2017-01-24 11:20:00,121.12,121.17,121.07,121.11,39467.0,99.0017,99.0425,98.9608,98.9935,39467.0
2017-01-24 11:30:00,121.12,121.16,121.09,121.13,31440.0,99.0017,99.0344,98.9771,99.0098,31440.0
2017-01-24 11:40:00,121.11,121.12,121.04,121.08,27155.0,98.9935,99.0017,98.9363,98.969,27155.0
2017-01-24 11:50:00,121.1,121.1,120.87,120.93,49128.0,98.9853,98.9853,98.7973,98.8464,49128.0
2017-01-24 12:00:00,120.91,120.93,120.81,120.88,30283.0,98.83,98.8464,98.7483,98.8055,30283.0
2017-01-24 12:10:00,120.87,121.12,120.87,120.94,36918.0,98.7973,99.0017,98.7973,98.8545,36918.0
2017-01-24 12:20:00,120.94,120.99,120.89,120.93,48506.0,98.8545,98.8954,98.8137,98.8464,48506.0
2017-01-24 12:30:00,120.93,120.99,120.89,120.93,38723.0,98.8464,98.8954,98.8137,98.8464,38723.0
2017-01-24 12:40:00,120.92,121.01,120.92,121.01,41483.0,98.8382,98.9118,98.8382,98.9118,41483.0
2017-01-24 12:50:00,121.02,121.04,120.91,120.92,57031.0,98.9199,98.9363,98.83,98.8382,57031.0
2017-01-24 13:00:00,120.93,121.05,120.91,121.01,39641.0,98.8464,98.9444,98.83,98.9118,39641.0
2017-01-24 13:10:00,121.02,121.04,120.94,120.95,46841.0,98.9199,98.9363,98.8545,98.8627,46841.0
2017-01-24 13:20:00,120.95,120.98,120.8,120.85,87582.0,98.8627,98.8872,98.7401,98.781,87582.0
2017-01-24 13:30:00,120.84,120.95,120.83,120.85,73559.0,98.7728,98.8627,98.7646,98.781,73559.0
2017-01-24 13:40:00,120.86,121.0,120.84,120.98,81392.0,98.7891,98.9036,98.7728,98.8872,81392.0
2017-01-24 13:50:00,120.98,121.0,120.91,120.92,48060.0,98.8872,98.9036,98.83,98.8382,48060.0
2017-01-24 14:00:00,120.92,120.92,120.76,120.78,80588.0,98.8382,98.8382,98.7074,98.7238,80588.0
2017-01-24 14:10:00,120.79,120.8,120.72,120.75,55784.0,98.7319,98.7401,98.6747,98.6992,55784.0
2017-01-24 14:20:00,120.75,120.79,120.7,120.78,52721.0,98.6992,98.7319,98.6584,98.7238,52721.0
2017-01-24 14:30:00,120.78,120.8,120.7,120.7,53578.0,98.7238,98.7401,98.6584,98.6584,53578.0
2017-01-24 14:40:00,120.71,120.71,120.58,120.66,95930.0,98.6665,98.6665,98.5603,98.6257,95930.0
2017-01-24 14:50:00,120.67,120.79,120.64,120.72,75794.0,98.6338,98.7319,98.6093,98.6747,75794.0
2017-01-24 15:00:00,120.72,120.74,120.67,120.71,80890.0,98.6747,98.6911,98.6338,98.6665,80890.0
2017-01-24 15:10:00,120.7,120.7,120.62,120.62,57089.0,98.6584,98.6584,98.593,98.593,57089.0
2017-01-24 15:20:00,120.62,120.68,120.52,120.67,120588.0,98.593,98.642,98.5112,98.6338,120588.0
2017-01-24 15:30:00,120.67,120.77,120.64,120.75,100420.0,98.6338,98.7156,98.6093,98.6992,100420.0
2017-01-24 15:40:00,120.74,120.91,120.73,120.9,156960.0,98.6911,98.83,98.6829,98.8218,156960.0
2017-01-24 15:50:00,120.9,121.14,120.9,121.03,359767.0,98.8218,99.018,98.8218,98.9281,359767.0
2017-01-25 09:30:00,121.49,121.58,121.02,121.05,180440.0,99.3041,99.3777,98.9199,98.9444,180440.0
2017-01-25 09:40:00,121.03,121.1,120.95,121.01,69403.0,98.9281,98.9853,98.8627,98.9118,69403.0
2017-01-25 09:50:00,121.03,121.08,120.97,121.07,51687.0,98.9281,98.969,98.8791,98.9608,51687.0
2017-01-25 10:00:00,121.08,121.62,121.07,121.61,81201.0,98.969,99.4104,98.9608,99.4022,81201.0
2017-01-25 10:10:00,121.64,121.86,121.59,121.84,123472.0,99.4267,99.6065,99.3858,99.5902,123472.0
2017-01-25 10:20:00,121.81,121.82,121.48,121.67,111520.0,99.5657,99.5738,99.2959,99.4512,111520.0
2017-01-25 10:30:00,121.66,121.74,121.46,121.47,53003.0,99.4431,99.5084,99.2796,99.2877,53003.0
2017-01-25 10:40:00,121.46,121.54,121.42,121.49,43305.0,99.2796,99.345,99.2469,99.3041,43305.0
2017-01-25 10:50:00,121.49,121.55,121.42,121.45,44412.0,99.3041,99.3531,99.2469,99.2714,44412.0
2017-01-25 11:00:00,121.44,121.67,121.44,121.61,81594.0,99.2632,99.4512,99.2632,99.4022,81594.0
2017-01-25 11:10:00,121.61,121.65,121.5,121.62,43016.0,99.4022,99.4349,99.3123,99.4104,43016.0
2017-01-25 11:20:00,121.62,121.72,121.59,121.7,50567.0,99.4104,99.4921,99.3858,99.4757,50567.0
2017-01-25 11:30:00,121.7,121.72,121.54,121.58,64146.0,99.4757,99.4921,99.345,99.3777,64146.0
2017-01-25 11:40:00,121.58,121.61,121.48,121.51,32662.0,99.3777,99.4022,99.2959,99.3204,32662.0
2017-01-25 11:50:00,121.52,121.56,121.43,121.45,28949.0,99.3286,99.3613,99.2551,99.2714,28949.0
2017-01-25 12:00:00,121.45,121.51,121.4,121.44,35502.0,99.2714,99.3204,99.2305,99.2632,35502.0
2017-01-25 12:10:00,121.45,121.51,121.41,121.42,32481.0,99.2714,99.3204,99.2387,99.2469,32481.0
2017-01-25 12:20:00,121.43,121.52,121.42,121.46,65797.0,99.2551,99.3286,99.2469,99.2796,65797.0
2017-01-25 12:30:00,121.47,121.51,121.45,121.51,31791.0,99.2877,99.3204,99.2714,99.3204,31791.0
2017-01-25 12:40:00,121.49,121.55,121.48,121.51,28212.0,99.3041,99.3531,99.2959,99.3204,28212.0
2017-01-25 12:50:00,121.51,121.61,121.48,121.57,30880.0,99.3204,99.4022,99.2959,99.3695,30880.0
2017-01-25 13:00:00,121.55,121.67,121.51,121.63,104180.0,99.3531,99.4512,99.3204,99.4185,104180.0
2017-01-25 13:10:00,121.63,121.67,121.56,121.58,62051.0,99.4185,99.4512,99.3613,99.3777,62051.0
2017-01-25 13:20:00,121.58,121.59,121.52,121.56,46274.0,99.3777,99.3858,99.3286,99.3613,46274.0
2017-01-25 13:30:00,121.57,121.58,121.52,121.54,26363.0,99.3695,99.3777,99.3286,99.345,26363.0
2017-01-25 13:40:00,121.54,121.56,121.53,121.54,40981.0,99.345,99.3613,99.3368,99.345,40981.0
2017-01-25 13:50:00,121.54,121.61,121.52,121.61,32996.0,99.345,99.4022,99.3286,99.4022,32996.0
2017-01-25 14:00:00,121.61,121.65,121.56,121.64,38927.0,99.4022,99.4349,99.3613,99.4267,38927.0
2017-01-25 14:10:00,121.64,121.71,121.63,121.67,36627.0,99.4267,99.4839,99.4185,99.4512,36627.0
2017-01-25 14:20:00,121.67,121.7,121.64,121.69,20827.0,99.4512,99.4757,99.4267,99.4676,20827.0
2017-01-25 14:30:00,121.68,121.72,121.66,121.69,28717.0,99.4594,99.4921,99.4431,99.4676,28717.0
2017-01-25 14:40:00,121.7,121.71,121.6,121.61,34007.0,99.4757,99.4839,99.394,99.4022,34007.0
2017-01-25 14:50:00,121.61,121.63,121.56,121.56,40661.0,99.4022,99.4185,99.3613,99.3613,40661.0
2017-01-25 15:00:00,121.57,121.63,121.55,121.62,54194.0,99.3695,99.4185,99.3531,99.4104,54194.0
2017-01-25 15:10:00,121.62,121.64,121.58,121.62,73807.0,99.4104,99.4267,99.3777,99.4104,73807.0
2017-01-25 15:20:00,121.61,121.69,121.6,121.68,92040.0,99.4022,99.4676,99.394,99.4594,92040.0
2017-01-25 15:30:00,121.69,121.7,121.61,121.66,90968.0,99.4676,99.4757,99.4022,99.4431,90968.0
2017-01-25 15:40:00,121.66,121.78,121.65,121.77,97976.0,99.4431,99.5411,99.4349,99.533,97976.0
2017-01-25 15:50:00,121.77,121.92,121.75,121.79,262657.0,99.533,99.6556,99.5166,99.5493,262657.0
2017-01-26 09:30:00,121.86,122.38,121.81,122.15,116343.0,99.6065,100.0316,99.5657,99.8436,116343.0
2017-01-26 09:40:00,122.15,122.15,121.91,122.06,46059.0,99.8436,99.8436,99.6474,99.77,46059.0
2017-01-26 09:50:00,122.08,122.17,122.04,122.05,49238.0,99.7864,99.8599,99.7537,99.7618,49238.0
2017-01-26 10:00:00,122.05,122.08,121.91,121.91,32168.0,99.7618,99.7864,99.6474,99.6474,32168.0
2017-01-26 10:10:00,121.91,122.13,121.9,122.11,40242.0,99.6474,99.8272,99.6392,99.8109,40242.0
2017-01-26 10:20:00,122.09,122.14,122.02,122.09,42567.0,99.7945,99.8354,99.7373,99.7945,42567.0
2017-01-26 10:30:00,122.09,122.09,121.89,121.99,23990.0,99.7945,99.7945,99.6311,99.7128,23990.0
2017-01-26 10:40:00,121.99,122.0,121.76,121.98,60806.0,99.7128,99.721,99.5248,99.7046,60806.0
2017-01-26 10:50:00,121.97,122.14,121.97,122.1,74625.0,99.6964,99.8354,99.6964,99.8027,74625.0
2017-01-26 11:00:00,122.09,122.12,121.83,121.89,55656.0,99.7945,99.8191,99.582,99.6311,55656.0
2017-01-26 11:10:00,121.89,122.1,121.88,121.93,41993.0,99.6311,99.8027,99.6229,99.6637,41993.0
2017-01-26 11:20:00,121.94,121.98,121.84,121.89,48479.0,99.6719,99.7046,99.5902,99.6311,48479.0
2017-01-26 11:30:00,121.89,122.1,121.88,122.0,31457.0,99.6311,99.8027,99.6229,99.721,31457.0
2017-01-26 11:40:00,121.99,122.16,121.99,122.12,29121.0,99.7128,99.8517,99.7128,99.8191,29121.0
2017-01-26 11:50:00,122.1,122.13,122.03,122.07,17519.0,99.8027,99.8272,99.7455,99.7782,17519.0
2017-01-26 12:00:00,122.09,122.18,122.07,122.16,39789.0,99.7945,99.8681,99.7782,99.8517,39789.0
2017-01-26 12:10:00,122.16,122.25,122.15,122.2,54580.0,99.8517,99.9253,99.8436,99.8844,54580.0
2017-01-26 12:20:00,122.21,122.22,122.17,122.22,38025.0,99.8926,99.9008,99.8599,99.9008,38025.0
2017-01-26 12:30:00,122.21,122.22,122.18,122.21,31235.0,99.8926,99.9008,99.8681,99.8926,31235.0
2017-01-26 12:40:00,122.2,122.34,122.18,122.29,104809.0,99.8844,99.9989,99.8681,99.958,104809.0
2017-01-26 12:50:00,122.27,122.3,122.22,122.25,24618.0,99.9417,99.9662,99.9008,99.9253,24618.0
2017-01-26 13:00:00,122.25,122.31,122.21,122.24,26302.0,99.9253,99.9744,99.8926,99.9171,26302.0
2017-01-26 13:10:00,122.24,122.26,122.13,122.16,19941.0,99.9171,99.9335,99.8272,99.8517,19941.0
2017-01-26 13:20:00,122.16,122.26,122.13,122.26,38654.0,99.8517,99.9335,99.8272,99.9335,38654.0
2017-01-26 13:30:00,122.27,122.3,122.23,122.24,22273.0,99.9417,99.9662,99.909,99.9171,22273.0
2017-01-26 13:40:00,122.24,122.24,122.11,122.12,36647.0,99.9171,99.9171,99.8109,99.8191,36647.0
2017-01-26 13:50:00,122.12,122.2,122.08,122.12,41078.0,99.8191,99.8844,99.7864,99.8191,41078.0
2017-01-26 14:00:00,122.12,122.14,122.03,122.06,58771.0,99.8191,99.8354,99.7455,99.77,58771.0
2017-01-26 14:10:00,122.05,122.17,122.05,122.16,22498.0,99.7618,99.8599,99.7618,99.8517,22498.0
2017-01-26 14:20:00,122.16,122.25,122.15,122.24,27352.0,99.8517,99.9253,99.8436,99.9171,27352.0
2017-01-26 14:30:00,122.24,122.29,122.21,122.26,23367.0,99.9171,99.958,99.8926,99.9335,23367.0
2017-01-26 14:40:00,122.27,122.27,122.17,122.23,38083.0,99.9417,99.9417,99.8599,99.909,38083.0
2017-01-26 14:50:00,122.23,122.23,122.16,122.17,28360.0,99.909,99.909,99.8517,99.8599,28360.0
2017-01-26 15:00:00,122.16,122.22,122.09,122.09,38823.0,99.8517,99.9008,99.7945,99.7945,38823.0
2017-01-26 15:10:00,122.1,122.12,122.0,122.01,47980.0,99.8027,99.8191,99.721,99.7291,47980.0
2017-01-26 15:20:00,122.0,122.05,121.99,121.99,30666.0,99.721,99.7618,99.7128,99.7128,30666.0
2017-01-26 15:30:00,121.99,122.08,121.98,122.06,47167.0,99.7128,99.7864,99.7046,99.77,47167.0
2017-01-26 15:40:00,122.05,122.06,121.91,121.93,77003.0,99.7618,99.77,99.6474,99.6637,77003.0
2017-01-26 15:50:00,121.92,121.97,121.82,121.87,224644.0,99.6556,99.6964,99.5738,99.6147,224644.0
2017-01-27 09:30:00,122.27,122.5,122.08,122.42,130119.0,99.9417,100.1297,99.7864,100.0643,130119.0
2017-01-27 09:40:00,122.4,122.4,122.09,122.2,58859.0,100.0479,100.0479,99.7945,99.8844,58859.0
2017-01-27 09:50:00,122.19,122.22,121.99,122.14,43940.0,99.8763,99.9008,99.7128,99.8354,43940.0
2017-01-27 10:00:00,122.11,122.11,121.81,121.88,74400.0,99.8109,99.8109,99.5657,99.6229,74400.0
2017-01-27 10:10:00,121.89,121.93,121.6,121.75,80092.0,99.6311,99.6637,99.394,99.5166,80092.0
2017-01-27 10:20:00,121.73,121.79,121.59,121.61,29003.0,99.5003,99.5493,99.3858,99.4022,29003.0
2017-01-27 10:30:00,121.61,121.83,121.59,121.78,43351.0,99.4022,99.582,99.3858,99.5411,43351.0
2017-01-27 10:40:00,121.78,121.9,121.73,121.82,67594.0,99.5411,99.6392,99.5003,99.5738,67594.0
2017-01-27 10:50:00,121.82,121.92,121.82,121.88,33987.0,99.5738,99.6556,99.5738,99.6229,33987.0
2017-01-27 11:00:00,121.88,121.89,121.48,121.48,58318.0,99.6229,99.6311,99.2959,99.2959,58318.0
2017-01-27 11:10:00,121.48,121.83,121.48,121.79,79609.0,99.2959,99.582,99.2959,99.5493,79609.0
2017-01-27 11:20:00,121.79,121.86,121.76,121.85,90509.0,99.5493,99.6065,99.5248,99.5984,90509.0
2017-01-27 11:30:00,121.83,121.9,121.8,121.89,42843.0,99.582,99.6392,99.5575,99.6311,42843.0
2017-01-27 11:40:00,121.89,121.96,121.82,121.86,46464.0,99.6311,99.6883,99.5738,99.6065,46464.0
2017-01-27 11:50:00,121.87,122.21,121.84,122.21,123534.0,99.6147,99.8926,99.5902,99.8926,123534.0
2017-01-27 12:00:00,122.22,122.51,122.21,122.41,111231.0,99.9008,100.1378,99.8926,100.0561,111231.0
2017-01-27 12:10:00,122.42,122.77,122.37,122.63,98058.0,100.0643,100.3504,100.0234,100.2359,98058.0
2017-01-27 12:20:00,122.63,122.83,122.58,122.83,45058.0,100.2359,100.3994,100.195,100.3994,45058.0
2017-01-27 12:30:00,122.83,122.99,122.8,122.91,159010.0,100.3994,100.5302,100.3749,100.4648,159010.0
2017-01-27 12:40:00,122.9,122.92,122.52,122.53,68906.0,100.4566,100.473,100.146,100.1542,68906.0
2017-01-27 12:50:00,122.52,122.61,122.43,122.57,22711.0,100.146,100.2196,100.0724,100.1869,22711.0
2017-01-27 13:00:00,122.56,122.58,122.34,122.41,32173.0,100.1787,100.195,99.9989,100.0561,32173.0
2017-01-27 13:10:00,122.41,122.55,122.41,122.52,87705.0,100.0561,100.1705,100.0561,100.146,87705.0
2017-01-27 13:20:00,122.5,122.52,122.44,122.45,54607.0,100.1297,100.146,100.0806,100.0888,54607.0
2017-01-27 13:30:00,122.45,122.58,122.44,122.56,67237.0,100.0888,100.195,100.0806,100.1787,67237.0
2017-01-27 13:40:00,122.56,122.64,122.55,122.58,42576.0,100.1787,100.2441,100.1705,100.195,42576.0
2017-01-27 13:50:00,122.58,122.61,122.55,122.58,35930.0,100.195,100.2196,100.1705,100.195,35930.0
2017-01-27 14:00:00,122.58,122.58,122.47,122.51,79271.0,100.195,100.195,100.1051,100.1378,79271.0
2017-01-27 14:10:00,122.48,122.54,122.48,122.53,39208.0,100.1133,100.1624,100.1133,100.1542,39208.0
2017-01-27 14:20:00,122.52,122.7,122.5,122.68,48159.0,100.146,100.2931,100.1297,100.2768,48159.0
2017-01-27 14:30:00,122.68,122.74,122.66,122.69,54870.0,100.2768,100.3258,100.2604,100.285,54870.0
2017-01-27 14:40:00,122.68,122.82,122.66,122.82,58779.0,100.2768,100.3912,100.2604,100.3912,58779.0
2017-01-27 14:50:00,122.81,122.88,122.8,122.86,75921.0,100.383,100.4403,100.3749,100.4239,75921.0
2017-01-27 15:00:00,122.87,122.88,122.75,122.77,48493.0,100.4321,100.4403,100.334,100.3504,48493.0
2017-01-27 15:10:00,122.76,122.92,122.75,122.9,88984.0,100.3422,100.473,100.334,100.4566,88984.0
2017-01-27 15:20:00,122.9,122.98,122.88,122.92,71046.0,100.4566,100.522,100.4403,100.473,71046.0
2017-01-27 15:30:00,122.92,122.99,122.91,122.99,97003.0,100.473,100.5302,100.4648,100.5302,97003.0
2017-01-27 15:40:00,122.98,122.99,122.9,122.91,144566.0,100.522,100.5302,100.4566,100.4648,144566.0
2017-01-27 15:50:00,122.91,122.92,122.78,122.86,286507.0,100.4648,100.473,100.3585,100.4239,286507.0
2017-01-30 09:30:00,122.81,123.21,122.5,123.0,200889.0,100.383,100.71,100.1297,100.5383,200889.0
2017-01-30 09:40:00,123.02,123.1,122.59,122.74,89418.0,100.5547,100.6201,100.2032,100.3258,89418.0
2017-01-30 09:50:00,122.75,122.97,122.46,122.59,108349.0,100.334,100.5138,100.097,100.2032,108349.0
2017-01-30 10:00:00,122.54,122.72,122.51,122.7,68916.0,100.1624,100.3095,100.1378,100.2931,68916.0
2017-01-30 10:10:00,122.71,122.73,122.6,122.69,54976.0,100.3013,100.3177,100.2114,100.285,54976.0
2017-01-30 10:20:00,122.7,122.78,122.62,122.63,40915.0,100.2931,100.3585,100.2277,100.2359,40915.0
2017-01-30 10:30:00,122.64,122.74,122.55,122.7,42434.0,100.2441,100.3258,100.1705,100.2931,42434.0
2017-01-30 10:40:00,122.68,122.75,122.57,122.72,54864.0,100.2768,100.334,100.1869,100.3095,54864.0
2017-01-30 10:50:00,122.73,122.8,122.53,122.54,49938.0,100.3177,100.3749,100.1542,100.1624,49938.0
2017-01-30 11:00:00,122.52,122.6,122.5,122.56,57031.0,100.146,100.2114,100.1297,100.1787,57031.0
2017-01-30 11:10:00,122.56,122.69,122.54,122.63,39666.0,100.1787,100.285,100.1624,100.2359,39666.0
2017-01-30 11:20:00,122.65,122.7,122.5,122.51,33885.0,100.2523,100.2931,100.1297,100.1378,33885.0
2017-01-30 11:30:00,122.51,122.58,122.5,122.58,42209.0,100.1378,100.195,100.1297,100.195,42209.0
2017-01-30 11:40:00,122.58,122.67,122.5,122.52,29482.0,100.195,100.2686,100.1297,100.146,29482.0
2017-01-30 11:50:00,122.52,122.57,122.44,122.53,45231.0,100.146,100.1869,100.0806,100.1542,45231.0
2017-01-30 12:00:00,122.53,122.58,122.51,122.53,16162.0,100.1542,100.195,100.1378,100.1542,16162.0
2017-01-30 12:10:00,122.54,122.54,122.48,122.52,24461.0,100.1624,100.1624,100.1133,100.146,24461.0
2017-01-30 12:20:00,122.52,122.54,122.47,122.5,25520.0,100.146,100.1624,100.1051,100.1297,25520.0
2017-01-30 12:30:00,122.5,122.51,122.44,122.5,25588.0,100.1297,100.1378,100.0806,100.1297,25588.0
2017-01-30 12:40:00,122.5,122.51,122.4,122.41,34168.0,100.1297,100.1378,100.0479,100.0561,34168.0
2017-01-30 12:50:00,122.41,122.46,122.41,122.45,40969.0,100.0561,100.097,100.0561,100.0888,40969.0
2017-01-30 13:00:00,122.46,122.53,122.43,122.5,40945.0,100.097,100.1542,100.0724,100.1297,40945.0
2017-01-30 13:10:00,122.52,122.56,122.44,122.45,30090.0,100.146,100.1787,100.0806,100.0888,30090.0
2017-01-30 13:20:00,122.45,122.5,122.33,122.34,48606.0,100.0888,100.1297,99.9907,99.9989,48606.0
2017-01-30 13:30:00,122.33,122.48,122.3,122.47,41109.0,99.9907,100.1133,99.9662,100.1051,41109.0
2017-01-30 13:40:00,122.47,122.55,122.47,122.54,35844.0,100.1051,100.1705,100.1051,100.1624,35844.0
2017-01-30 13:50:00,122.55,122.65,122.51,122.64,30421.0,100.1705,100.2523,100.1378,100.2441,30421.0
2017-01-30 14:00:00,122.63,122.66,122.5,122.54,48219.0,100.2359,100.2604,100.1297,100.1624,48219.0
2017-01-30 14:10:00,122.54,122.56,122.5,122.53,23062.0,100.1624,100.1787,100.1297,100.1542,23062.0
2017-01-30 14:20:00,122.53,122.61,122.51,122.57,25895.0,100.1542,100.2196,100.1378,100.1869,25895.0
2017-01-30 14:30:00,122.57,122.63,122.54,122.58,29407.0,100.1869,100.2359,100.1624,100.195,29407.0
2017-01-30 14:40:00,122.58,122.74,122.57,122.7,43524.0,100.195,100.3258,100.1869,100.2931,43524.0
2017-01-30 14:50:00,122.71,122.78,122.69,122.75,37723.0,100.3013,100.3585,100.285,100.334,37723.0
2017-01-30 15:00:00,122.74,122.74,122.6,122.6,48671.0,100.3258,100.3258,100.2114,100.2114,48671.0
2017-01-30 15:10:00,122.6,122.73,122.59,122.71,42542.0,100.2114,100.3177,100.2032,100.3013,42542.0
2017-01-30 15:20:00,122.71,122.83,122.7,122.83,64026.0,100.3013,100.3994,100.2931,100.3994,64026.0
2017-01-30 15:30:00,122.82,122.93,122.79,122.9,107449.0,100.3912,100.4811,100.3667,100.4566,107449.0
2017-01-30 15:40:00,122.9,122.97,122.83,122.88,142212.0,100.4566,100.5138,100.3994,100.4403,142212.0
2017-01-30 15:50:00,122.89,123.06,122.88,123.01,245768.0,100.4484,100.5874,100.4403,100.5465,245768.0
2017-01-31 09:30:00,123.02,123.34,122.8,122.9,122889.0,100.5547,100.8163,100.3749,100.4566,122889.0
2017-01-31 09:40:00,122.84,123.1,122.69,122.8,53710.0,100.4076,100.6201,100.285,100.3749,53710.0
2017-01-31 09:50:00,122.77,122.82,122.48,122.67,64983.0,100.3504,100.3912,100.1133,100.2686,64983.0
2017-01-31 10:00:00,122.68,122.77,122.49,122.75,66455.0,100.2768,100.3504,100.1215,100.334,66455.0
2017-01-31 10:10:00,122.74,122.75,122.52,122.54,74943.0,100.3258,100.334,100.146,100.1624,74943.0
2017-01-31 10:20:00,122.54,122.59,122.44,122.45,68032.0,100.1624,100.2032,100.0806,100.0888,68032.0
2017-01-31 10:30:00,122.45,122.55,122.4,122.42,60371.0,100.0888,100.1705,100.0479,100.0643,60371.0
2017-01-31 10:40:00,122.41,122.42,122.24,122.35,71864.0,100.0561,100.0643,99.9171,100.007,71864.0
2017-01-31 10:50:00,122.36,122.49,122.31,122.44,66597.0,100.0152,100.1215,99.9744,100.0806,66597.0
2017-01-31 11:00:00,122.44,122.58,122.44,122.51,66806.0,100.0806,100.195,100.0806,100.1378,66806.0
2017-01-31 11:10:00,122.51,122.61,122.5,122.6,33662.0,100.1378,100.2196,100.1297,100.2114,33662.0
2017-01-31 11:20:00,122.61,122.65,122.5,122.5,34503.0,100.2196,100.2523,100.1297,100.1297,34503.0
2017-01-31 11:30:00,122.52,122.61,122.44,122.53,34636.0,100.146,100.2196,100.0806,100.1542,34636.0
2017-01-31 11:40:00,122.53,122.57,122.48,122.53,35700.0,100.1542,100.1869,100.1133,100.1542,35700.0
2017-01-31 11:50:00,122.53,122.55,122.39,122.41,44184.0,100.1542,100.1705,100.0397,100.0561,44184.0
2017-01-31 12:00:00,122.4,122.48,122.34,122.48,29091.0,100.0479,100.1133,99.9989,100.1133,29091.0
2017-01-31 12:10:00,122.46,122.62,122.46,122.6,41046.0,100.097,100.2277,100.097,100.2114,41046.0
2017-01-31 12:20:00,122.59,122.65,122.5,122.54,32986.0,100.2032,100.2523,100.1297,100.1624,32986.0
2017-01-31 12:30:00,122.54,122.6,122.48,122.5,21363.0,100.1624,100.2114,100.1133,100.1297,21363.0
2017-01-31 12:40:00,122.5,122.65,122.49,122.6,22628.0,100.1297,100.2523,100.1215,100.2114,22628.0
2017-01-31 12:50:00,122.61,122.68,122.57,122.59,31477.0,100.2196,100.2768,100.1869,100.2032,31477.0
2017-01-31 13:00:00,122.59,122.61,122.45,122.48,77135.0,100.2032,100.2196,100.0888,100.1133,77135.0
2017-01-31 13:10:00,122.49,122.49,122.34,122.42,26612.0,100.1215,100.1215,99.9989,100.0643,26612.0
2017-01-31 13:20:00,122.43,122.43,122.35,122.37,27504.0,100.0724,100.0724,100.007,100.0234,27504.0
2017-01-31 13:30:00,122.36,122.37,122.24,122.31,31900.0,100.0152,100.0234,99.9171,99.9744,31900.0
2017-01-31 13:40:00,122.32,122.33,122.15,122.16,39097.0,99.9825,99.9907,99.8436,99.8517,39097.0
2017-01-31 13:50:00,122.18,122.23,122.09,122.13,35802.0,99.8681,99.909,99.7945,99.8272,35802.0
2017-01-31 14:00:00,122.14,122.25,122.12,122.16,55995.0,99.8354,99.9253,99.8191,99.8517,55995.0
2017-01-31 14:10:00,122.16,122.23,122.15,122.23,82516.0,99.8517,99.909,99.8436,99.909,82516.0
2017-01-31 14:20:00,122.23,122.44,122.22,122.44,54417.0,99.909,100.0806,99.9008,100.0806,54417.0
2017-01-31 14:30:00,122.43,122.43,122.21,122.29,60483.0,100.0724,100.0724,99.8926,99.958,60483.0
2017-01-31 14:40:00,122.31,122.45,122.29,122.45,71422.0,99.9744,100.0888,99.958,100.0888,71422.0
2017-01-31 14:50:00,122.43,122.47,122.36,122.44,52369.0,100.0724,100.1051,100.0152,100.0806,52369.0
2017-01-31 15:00:00,122.45,122.48,122.3,122.31,94468.0,100.0888,100.1133,99.9662,99.9744,94468.0
2017-01-31 15:10:00,122.31,122.46,122.26,122.36,77945.0,99.9744,100.097,99.9335,100.0152,77945.0
2017-01-31 15:20:00,122.35,122.45,122.33,122.37,64136.0,100.007,100.0888,99.9907,100.0234,64136.0
2017-01-31 15:30:00,122.36,122.45,122.33,122.33,105830.0,100.0152,100.0888,99.9907,99.9907,105830.0
2017-01-31 15:40:00,122.34,122.55,122.34,122.47,171326.0,99.9989,100.1705,99.9989,100.1051,171326.0
2017-01-31 15:50:00,122.48,122.63,122.43,122.57,221898.0,100.1133,100.2359,100.0724,100.1869,221898.0
2017-02-01 09:30:00,121.9,122.44,121.9,122.03,204708.0,99.6392,100.0806,99.6392,99.7455,204708.0
2017-02-01 09:40:00,122.04,122.32,121.93,122.25,75457.0,99.7537,99.9825,99.6637,99.9253,75457.0
2017-02-01 09:50:00,122.29,122.37,122.15,122.18,27305.0,99.958,100.0234,99.8436,99.8681,27305.0
2017-02-01 10:00:00,122.2,122.2,122.03,122.07,40142.0,99.8844,99.8844,99.7455,99.7782,40142.0
2017-02-01 10:10:00,122.07,122.19,122.05,122.18,31108.0,99.7782,99.8763,99.7618,99.8681,31108.0
2017-02-01 10:20:00,122.18,122.45,122.18,122.45,48150.0,99.8681,100.0888,99.8681,100.0888,48150.0
2017-02-01 10:30:00,122.42,122.48,122.14,122.16,69308.0,100.0643,100.1133,99.8354,99.8517,69308.0
2017-02-01 10:40:00,122.2,122.27,121.9,122.0,81621.0,99.8844,99.9417,99.6392,99.721,81621.0
2017-02-01 10:50:00,121.94,122.05,121.7,121.83,121421.0,99.6719,99.7618,99.4757,99.582,121421.0
2017-02-01 11:00:00,121.8,121.97,121.75,121.75,53736.0,99.5575,99.6964,99.5166,99.5166,53736.0
2017-02-01 11:10:00,121.75,121.98,121.74,121.76,77885.0,99.5166,99.7046,99.5084,99.5248,77885.0
2017-02-01 11:20:00,121.77,121.89,121.71,121.78,49691.0,99.533,99.6311,99.4839,99.5411,49691.0
2017-02-01 11:30:00,121.78,121.92,121.78,121.89,32272.0,99.5411,99.6556,99.5411,99.6311,32272.0
2017-02-01 11:40:00,121.88,121.98,121.8,121.88,40538.0,99.6229,99.7046,99.5575,99.6229,40538.0
2017-02-01 11:50:00,121.87,121.94,121.83,121.88,47869.0,99.6147,99.6719,99.582,99.6229,47869.0
2017-02-01 12:00:00,121.88,122.06,121.88,121.92,34336.0,99.6229,99.77,99.6229,99.6556,34336.0
2017-02-01 12:10:00,121.93,122.0,121.84,121.85,36240.0,99.6637,99.721,99.5902,99.5984,36240.0
2017-02-01 12:20:00,121.86,122.0,121.86,122.0,27731.0,99.6065,99.721,99.6065,99.721,27731.0
2017-02-01 12:30:00,122.0,122.13,122.0,122.12,39944.0,99.721,99.8272,99.721,99.8191,39944.0
2017-02-01 12:40:00,122.14,122.2,122.09,122.11,43363.0,99.8354,99.8844,99.7945,99.8109,43363.0
2017-02-01 12:50:00,122.08,122.16,122.05,122.1,30798.0,99.7864,99.8517,99.7618,99.8027,30798.0
2017-02-01 13:00:00,122.12,122.18,122.08,122.12,23270.0,99.8191,99.8681,99.7864,99.8191,23270.0
2017-02-01 13:10:00,122.13,122.16,122.11,122.16,20819.0,99.8272,99.8517,99.8109,99.8517,20819.0
2017-02-01 13:20:00,122.15,122.2,122.13,122.18,18341.0,99.8436,99.8844,99.8272,99.8681,18341.0
2017-02-01 13:30:00,122.18,122.21,122.11,122.11,28629.0,99.8681,99.8926,99.8109,99.8109,28629.0
2017-02-01 13:40:00,122.1,122.12,122.05,122.08,20726.0,99.8027,99.8191,99.7618,99.7864,20726.0
2017-02-01 13:50:00,122.06,122.1,122.01,122.07,32864.0,99.77,99.8027,99.7291,99.7782,32864.0
2017-02-01 14:00:00,122.04,122.28,121.97,122.21,56682.0,99.7537,99.9498,99.6964,99.8926,56682.0
2017-02-01 14:10:00,122.18,122.41,122.17,122.4,64268.0,99.8681,100.0561,99.8599,100.0479,64268.0
2017-02-01 14:20:00,122.4,122.5,122.36,122.38,67501.0,100.0479,100.1297,100.0152,100.0316,67501.0
2017-02-01 14:30:00,122.38,122.43,122.19,122.31,48769.0,100.0316,100.0724,99.8763,99.9744,48769.0
2017-02-01 14:40:00,122.3,122.32,122.24,122.28,71811.0,99.9662,99.9825,99.9171,99.9498,71811.0
2017-02-01 14:50:00,122.28,122.3,122.18,122.28,66174.0,99.9498,99.9662,99.8681,99.9498,66174.0
2017-02-01 15:00:00,122.27,122.37,122.27,122.3,70360.0,99.9417,100.0234,99.9417,99.9662,70360.0
2017-02-01 15:10:00,122.31,122.36,122.29,122.3,81203.0,99.9744,100.0152,99.958,99.9662,81203.0
2017-02-01 15:20:00,122.3,122.34,122.25,122.28,79346.0,99.9662,99.9989,99.9253,99.9498,79346.0
2017-02-01 15:30:00,122.29,122.39,122.28,122.39,130295.0,99.958,100.0397,99.9498,100.0397,130295.0
2017-02-01 15:40:00,122.39,122.49,122.35,122.43,190030.0,100.0397,100.1215,100.007,100.0724,190030.0
2017-02-01 15:50:00,122.43,122.5,122.39,122.44,315271.0,100.0724,100.1297,100.0397,100.0806,315271.0
2017-02-02 09:30:00,122.54,122.94,122.26,122.91,140772.0,100.1624,100.4893,99.9335,100.4648,140772.0
2017-02-02 09:40:00,122.88,123.24,122.73,123.23,127406.0,100.4403,100.7345,100.3177,100.7263,127406.0
2017-02-02 09:50:00,123.22,123.31,123.06,123.29,53551.0,100.7182,100.7917,100.5874,100.7754,53551.0
2017-02-02 10:00:00,123.31,123.32,123.11,123.22,80291.0,100.7917,100.7999,100.6283,100.7182,80291.0
2017-02-02 10:10:00,123.22,123.35,123.1,123.14,84232.0,100.7182,100.8244,100.6201,100.6528,84232.0
2017-02-02 10:20:00,123.14,123.27,123.12,123.17,57408.0,100.6528,100.759,100.6364,100.6773,57408.0
2017-02-02 10:30:00,123.16,123.22,123.11,123.21,66669.0,100.6691,100.7182,100.6283,100.71,66669.0
2017-02-02 10:40:00,123.21,123.49,123.19,123.42,79575.0,100.71,100.9389,100.6937,100.8817,79575.0
2017-02-02 10:50:00,123.41,123.83,123.41,123.81,106888.0,100.8735,101.2168,100.8735,101.2004,106888.0
2017-02-02 11:00:00,123.81,123.82,123.65,123.76,107250.0,101.2004,101.2086,101.0696,101.1596,107250.0
2017-02-02 11:10:00,123.75,123.98,123.72,123.96,70422.0,101.1514,101.3394,101.1269,101.323,70422.0
2017-02-02 11:20:00,123.95,123.97,123.83,123.83,62714.0,101.3149,101.3312,101.2168,101.2168,62714.0
2017-02-02 11:30:00,123.83,123.9,123.77,123.86,43409.0,101.2168,101.274,101.1677,101.2413,43409.0
2017-02-02 11:40:00,123.85,123.97,123.74,123.74,55661.0,101.2331,101.3312,101.1432,101.1432,55661.0
2017-02-02 11:50:00,123.74,123.9,123.6,123.6,70574.0,101.1432,101.274,101.0288,101.0288,70574.0
2017-02-02 12:00:00,123.6,123.73,123.51,123.66,71779.0,101.0288,101.135,100.9552,101.0778,71779.0
2017-02-02 12:10:00,123.65,123.65,123.55,123.62,35444.0,101.0696,101.0696,100.9879,101.0451,35444.0
2017-02-02 12:20:00,123.63,123.64,123.49,123.54,26082.0,101.0533,101.0615,100.9389,100.9797,26082.0
2017-02-02 12:30:00,123.53,123.58,123.45,123.53,25687.0,100.9716,101.0124,100.9062,100.9716,25687.0
2017-02-02 12:40:00,123.55,123.69,123.54,123.66,29583.0,100.9879,101.1023,100.9797,101.0778,29583.0
2017-02-02 12:50:00,123.67,123.7,123.63,123.67,20546.0,101.086,101.1105,101.0533,101.086,20546.0
2017-02-02 13:00:00,123.68,123.69,123.64,123.66,20479.0,101.0942,101.1023,101.0615,101.0778,20479.0
2017-02-02 13:10:00,123.65,123.66,123.58,123.64,18693.0,101.0696,101.0778,101.0124,101.0615,18693.0
2017-02-02 13:20:00,123.64,123.64,123.48,123.5,23864.0,101.0615,101.0615,100.9307,100.947,23864.0
2017-02-02 13:30:00,123.51,123.52,123.38,123.44,29085.0,100.9552,100.9634,100.849,100.898,29085.0
2017-02-02 13:40:00,123.44,123.62,123.42,123.6,22705.0,100.898,101.0451,100.8817,101.0288,22705.0
2017-02-02 13:50:00,123.6,123.63,123.53,123.58,23632.0,101.0288,101.0533,100.9716,101.0124,23632.0
2017-02-02 14:00:00,123.59,123.6,123.5,123.55,29718.0,101.0206,101.0288,100.947,100.9879,29718.0
2017-02-02 14:10:00,123.55,123.58,123.5,123.5,25885.0,100.9879,101.0124,100.947,100.947,25885.0
2017-02-02 14:20:00,123.52,123.55,123.43,123.49,27902.0,100.9634,100.9879,100.8898,100.9389,27902.0
2017-02-02 14:30:00,123.48,123.55,123.45,123.5,30485.0,100.9307,100.9879,100.9062,100.947,30485.0
2017-02-02 14:40:00,123.5,123.54,123.47,123.47,25506.0,100.947,100.9797,100.9225,100.9225,25506.0
2017-02-02 14:50:00,123.47,123.5,123.45,123.46,41871.0,100.9225,100.947,100.9062,100.9143,41871.0
2017-02-02 15:00:00,123.47,123.47,123.36,123.39,61614.0,100.9225,100.9225,100.8326,100.8571,61614.0
2017-02-02 15:10:00,123.4,123.47,123.35,123.41,41863.0,100.8653,100.9225,100.8244,100.8735,41863.0
2017-02-02 15:20:00,123.42,123.48,123.39,123.46,55220.0,100.8817,100.9307,100.8571,100.9143,55220.0
2017-02-02 15:30:00,123.46,123.47,123.34,123.37,54133.0,100.9143,100.9225,100.8163,100.8408,54133.0
2017-02-02 15:40:00,123.38,123.38,123.23,123.25,157369.0,100.849,100.849,100.7263,100.7427,157369.0
2017-02-02 15:50:00,123.24,123.28,123.17,123.21,331927.0,100.7345,100.7672,100.6773,100.71,331927.0
2017-02-03 09:30:00,123.31,123.69,123.28,123.44,116293.0,100.7917,101.1023,100.7672,100.898,116293.0
2017-02-03 09:40:00,123.47,123.88,123.4,123.75,113126.0,100.9225,101.2576,100.8653,101.1514,113126.0
2017-02-03 09:50:00,123.75,123.79,123.57,123.63,67343.0,101.1514,101.1841,101.0043,101.0533,67343.0
2017-02-03 10:00:00,123.63,123.8,123.55,123.69,53982.0,101.0533,101.1923,100.9879,101.1023,53982.0
2017-02-03 10:10:00,123.72,123.72,123.48,123.56,59661.0,101.1269,101.1269,100.9307,100.9961,59661.0
2017-02-03 10:20:00,123.54,123.69,123.46,123.5,78908.0,100.9797,101.1023,100.9143,100.947,78908.0
2017-02-03 10:30:00,123.5,123.61,123.5,123.59,32093.0,100.947,101.037,100.947,101.0206,32093.0
2017-02-03 10:40:00,123.58,123.91,123.56,123.87,72267.0,101.0124,101.2822,100.9961,101.2495,72267.0
2017-02-03 10:50:00,123.85,123.98,123.82,123.89,44651.0,101.2331,101.3394,101.2086,101.2658,44651.0
2017-02-03 11:00:00,123.89,124.0,123.88,123.93,60213.0,101.2658,101.3557,101.2576,101.2985,60213.0
2017-02-03 11:10:00,123.92,123.98,123.87,123.97,48286.0,101.2903,101.3394,101.2495,101.3312,48286.0
2017-02-03 11:20:00,123.97,124.12,123.96,124.08,88326.0,101.3312,101.4538,101.323,101.4211,88326.0
2017-02-03 11:30:00,124.07,124.21,124.03,124.17,113162.0,101.413,101.5274,101.3803,101.4947,113162.0
2017-02-03 11:40:00,124.17,124.26,124.17,124.26,68483.0,101.4947,101.5683,101.4947,101.5683,68483.0
2017-02-03 11:50:00,124.25,124.4,124.24,124.38,50380.0,101.5601,101.6827,101.5519,101.6663,50380.0
2017-02-03 12:00:00,124.36,124.51,124.29,124.48,76146.0,101.65,101.7726,101.5928,101.7481,76146.0
2017-02-03 12:10:00,124.47,124.47,124.39,124.44,41993.0,101.7399,101.7399,101.6745,101.7154,41993.0
2017-02-03 12:20:00,124.43,124.48,124.3,124.3,45547.0,101.7072,101.7481,101.6009,101.6009,45547.0
2017-02-03 12:30:00,124.3,124.34,124.18,124.19,38408.0,101.6009,101.6336,101.5029,101.511,38408.0
2017-02-03 12:40:00,124.2,124.26,124.13,124.13,27991.0,101.5192,101.5683,101.462,101.462,27991.0
2017-02-03 12:50:00,124.15,124.21,124.14,124.2,30019.0,101.4783,101.5274,101.4702,101.5192,30019.0
2017-02-03 13:00:00,124.2,124.2,124.09,124.14,34439.0,101.5192,101.5192,101.4293,101.4702,34439.0
2017-02-03 13:10:00,124.15,124.25,124.13,124.25,29559.0,101.4783,101.5601,101.462,101.5601,29559.0
2017-02-03 13:20:00,124.24,124.35,124.21,124.25,42247.0,101.5519,101.6418,101.5274,101.5601,42247.0
2017-02-03 13:30:00,124.25,124.37,124.19,124.2,40190.0,101.5601,101.6582,101.511,101.5192,40190.0
2017-02-03 13:40:00,124.21,124.23,124.1,124.12,30130.0,101.5274,101.5437,101.4375,101.4538,30130.0
2017-02-03 13:50:00,124.11,124.14,124.01,124.02,27696.0,101.4456,101.4702,101.3639,101.3721,27696.0
2017-02-03 14:00:00,124.03,124.12,124.02,124.05,46797.0,101.3803,101.4538,101.3721,101.3966,46797.0
2017-02-03 14:10:00,124.05,124.22,124.05,124.2,43562.0,101.3966,101.5356,101.3966,101.5192,43562.0
2017-02-03 14:20:00,124.2,124.33,124.18,124.28,65931.0,101.5192,101.6255,101.5029,101.5846,65931.0
2017-02-03 14:30:00,124.29,124.33,124.25,124.31,49392.0,101.5928,101.6255,101.5601,101.6091,49392.0
2017-02-03 14:40:00,124.32,124.4,124.32,124.33,57649.0,101.6173,101.6827,101.6173,101.6255,57649.0
2017-02-03 14:50:00,124.33,124.34,124.24,124.29,45867.0,101.6255,101.6336,101.5519,101.5928,45867.0
2017-02-03 15:00:00,124.29,124.3,124.23,124.26,41955.0,101.5928,101.6009,101.5437,101.5683,41955.0
2017-02-03 15:10:00,124.27,124.29,124.15,124.2,90632.0,101.5764,101.5928,101.4783,101.5192,90632.0
2017-02-03 15:20:00,124.2,124.21,124.09,124.19,55313.0,101.5192,101.5274,101.4293,101.511,55313.0
2017-02-03 15:30:00,124.19,124.21,124.11,124.18,70266.0,101.511,101.5274,101.4456,101.5029,70266.0
2017-02-03 15:40:00,124.18,124.29,124.14,124.25,141945.0,101.5029,101.5928,101.4702,101.5601,141945.0
2017-02-03 15:50:00,124.26,124.32,124.2,124.23,274958.0,101.5683,101.6173,101.5192,101.5437,274958.0
2017-02-06 09:30:00,124.09,124.74,123.95,124.53,126112.0,101.4293,101.9606,101.3149,101.7889,126112.0
2017-02-06 09:40:00,124.54,124.54,124.16,124.27,71061.0,101.7971,101.7971,101.4865,101.5764,71061.0
2017-02-06 09:50:00,124.27,124.3,124.1,124.14,51460.0,101.5764,101.6009,101.4375,101.4702,51460.0
2017-02-06 10:00:00,124.13,124.25,124.1,124.21,80430.0,101.462,101.5601,101.4375,101.5274,80430.0
2017-02-06 10:10:00,124.22,124.28,124.12,124.27,56362.0,101.5356,101.5846,101.4538,101.5764,56362.0
2017-02-06 10:20:00,124.28,124.54,124.27,124.3,33202.0,101.5846,101.7971,101.5764,101.6009,33202.0
2017-02-06 10:30:00,124.29,124.37,124.15,124.37,52040.0,101.5928,101.6582,101.4783,101.6582,52040.0
2017-02-06 10:40:00,124.37,124.5,124.31,124.43,45426.0,101.6582,101.7644,101.6091,101.7072,45426.0
2017-02-06 10:50:00,124.43,124.66,124.41,124.66,77087.0,101.7072,101.8952,101.6909,101.8952,77087.0
2017-02-06 11:00:00,124.64,124.65,124.57,124.64,53049.0,101.8789,101.887,101.8216,101.8789,53049.0
2017-02-06 11:10:00,124.6,124.79,124.6,124.71,47776.0,101.8462,102.0015,101.8462,101.9361,47776.0
2017-02-06 11:20:00,124.7,124.8,124.58,124.76,68612.0,101.9279,102.0096,101.8298,101.9769,68612.0
2017-02-06 11:30:00,124.75,124.88,124.69,124.87,62442.0,101.9688,102.075,101.9197,102.0669,62442.0
2017-02-06 11:40:00,124.87,124.88,124.73,124.84,58642.0,102.0669,102.075,101.9524,102.0423,58642.0
2017-02-06 11:50:00,124.84,124.9,124.79,124.83,62314.0,102.0423,102.0914,102.0015,102.0342,62314.0
2017-02-06 12:00:00,124.82,124.88,124.74,124.77,41742.0,102.026,102.075,101.9606,101.9851,41742.0
2017-02-06 12:10:00,124.76,124.82,124.74,124.77,41282.0,101.9769,102.026,101.9606,101.9851,41282.0
2017-02-06 12:20:00,124.75,124.8,124.73,124.74,58812.0,101.9688,102.0096,101.9524,101.9606,58812.0
2017-02-06 12:30:00,124.74,124.79,124.73,124.76,42902.0,101.9606,102.0015,101.9524,101.9769,42902.0
2017-02-06 12:40:00,124.76,124.77,124.73,124.77,45754.0,101.9769,101.9851,101.9524,101.9851,45754.0
2017-02-06 12:50:00,124.75,124.79,124.74,124.75,45512.0,101.9688,102.0015,101.9606,101.9688,45512.0
2017-02-06 13:00:00,124.75,124.78,124.73,124.75,84029.0,101.9688,101.9933,101.9524,101.9688,84029.0
2017-02-06 13:10:00,124.75,124.77,124.73,124.76,41272.0,101.9688,101.9851,101.9524,101.9769,41272.0
2017-02-06 13:20:00,124.76,124.77,124.64,124.71,54441.0,101.9769,101.9851,101.8789,101.9361,54441.0
2017-02-06 13:30:00,124.71,124.71,124.62,124.62,25845.0,101.9361,101.9361,101.8625,101.8625,25845.0
2017-02-06 13:40:00,124.61,124.63,124.51,124.53,36549.0,101.8543,101.8707,101.7726,101.7889,36549.0
2017-02-06 13:50:00,124.53,124.57,124.49,124.5,39110.0,101.7889,101.8216,101.7563,101.7644,39110.0
2017-02-06 14:00:00,124.49,124.5,124.36,124.47,45380.0,101.7563,101.7644,101.65,101.7399,45380.0
2017-02-06 14:10:00,124.47,124.53,124.4,124.47,27210.0,101.7399,101.7889,101.6827,101.7399,27210.0
2017-02-06 14:20:00,124.47,124.48,124.32,124.33,32828.0,101.7399,101.7481,101.6173,101.6255,32828.0
2017-02-06 14:30:00,124.33,124.36,124.26,124.27,32598.0,101.6255,101.65,101.5683,101.5764,32598.0
2017-02-06 14:40:00,124.28,124.4,124.25,124.4,46707.0,101.5846,101.6827,101.5601,101.6827,46707.0
2017-02-06 14:50:00,124.38,124.42,124.33,124.33,30014.0,101.6663,101.699,101.6255,101.6255,30014.0
2017-02-06 15:00:00,124.33,124.39,124.3,124.34,47582.0,101.6255,101.6745,101.6009,101.6336,47582.0
2017-02-06 15:10:00,124.34,124.36,124.28,124.33,30922.0,101.6336,101.65,101.5846,101.6255,30922.0
2017-02-06 15:20:00,124.32,124.38,124.28,124.32,40379.0,101.6173,101.6663,101.5846,101.6173,40379.0
2017-02-06 15:30:00,124.3,124.43,124.3,124.42,49864.0,101.6009,101.7072,101.6009,101.699,49864.0
2017-02-06 15:40:00,124.42,124.44,124.33,124.33,85329.0,101.699,101.7154,101.6255,101.6255,85329.0
2017-02-06 15:50:00,124.34,124.44,124.31,124.44,202340.0,101.6336,101.7154,101.6091,101.7154,202340.0
2017-02-07 09:30:00,124.94,125.22,124.89,125.17,192570.0,102.1241,102.3529,102.0832,102.3121,192570.0
2017-02-07 09:40:00,125.17,125.41,125.03,125.03,119255.0,102.3121,102.5082,102.1976,102.1976,119255.0
2017-02-07 09:50:00,125.03,125.04,124.83,124.94,119566.0,102.1976,102.2058,102.0342,102.1241,119566.0
2017-02-07 10:00:00,124.96,125.08,124.85,124.97,70994.0,102.1404,102.2385,102.0505,102.1486,70994.0
2017-02-07 10:10:00,124.96,125.05,124.86,124.92,54921.0,102.1404,102.214,102.0587,102.1077,54921.0
2017-02-07 10:20:00,124.89,125.16,124.81,125.15,58069.0,102.0832,102.3039,102.0178,102.2957,58069.0
2017-02-07 10:30:00,125.15,125.19,124.97,124.98,53924.0,102.2957,102.3284,102.1486,102.1568,53924.0
2017-02-07 10:40:00,124.98,125.08,124.96,125.01,39889.0,102.1568,102.2385,102.1404,102.1813,39889.0
2017-02-07 10:50:00,125.02,125.35,125.02,125.3,71999.0,102.1895,102.4592,102.1895,102.4183,71999.0
2017-02-07 11:00:00,125.27,125.42,125.14,125.39,48656.0,102.3938,102.5164,102.2876,102.4919,48656.0
2017-02-07 11:10:00,125.38,125.4,124.98,125.04,41461.0,102.4837,102.5001,102.1568,102.2058,41461.0
2017-02-07 11:20:00,125.0,125.19,124.94,124.98,46727.0,102.1731,102.3284,102.1241,102.1568,46727.0
2017-02-07 11:30:00,124.97,125.01,124.93,124.99,57916.0,102.1486,102.1813,102.1159,102.1649,57916.0
2017-02-07 11:40:00,125.0,125.05,124.96,125.05,41741.0,102.1731,102.214,102.1404,102.214,41741.0
2017-02-07 11:50:00,125.05,125.14,125.05,125.14,23988.0,102.214,102.2876,102.214,102.2876,23988.0
2017-02-07 12:00:00,125.12,125.26,125.09,125.14,45773.0,102.2712,102.3856,102.2467,102.2876,45773.0
2017-02-07 12:10:00,125.15,125.19,124.91,124.92,34193.0,102.2957,102.3284,102.0996,102.1077,34193.0
2017-02-07 12:20:00,124.91,124.96,124.84,124.84,47270.0,102.0996,102.1404,102.0423,102.0423,47270.0
2017-02-07 12:30:00,124.84,124.94,124.84,124.9,38225.0,102.0423,102.1241,102.0423,102.0914,38225.0
2017-02-07 12:40:00,124.89,124.91,124.73,124.73,46762.0,102.0832,102.0996,101.9524,101.9524,46762.0
2017-02-07 12:50:00,124.73,124.92,124.73,124.91,43056.0,101.9524,102.1077,101.9524,102.0996,43056.0
2017-02-07 13:00:00,124.91,124.93,124.78,124.8,23188.0,102.0996,102.1159,101.9933,102.0096,23188.0
2017-02-07 13:10:00,124.8,124.95,124.79,124.9,32840.0,102.0096,102.1322,102.0015,102.0914,32840.0
2017-02-07 13:20:00,124.91,124.93,124.82,124.83,35004.0,102.0996,102.1159,102.026,102.0342,35004.0
2017-02-07 13:30:00,124.83,124.89,124.82,124.86,28173.0,102.0342,102.0832,102.026,102.0587,28173.0
2017-02-07 13:40:00,124.86,124.86,124.74,124.75,19775.0,102.0587,102.0587,101.9606,101.9688,19775.0
2017-02-07 13:50:00,124.74,124.86,124.74,124.75,24130.0,101.9606,102.0587,101.9606,101.9688,24130.0
2017-02-07 14:00:00,124.75,124.83,124.72,124.79,29763.0,101.9688,102.0342,101.9443,102.0015,29763.0
2017-02-07 14:10:00,124.8,124.8,124.69,124.69,23563.0,102.0096,102.0096,101.9197,101.9197,23563.0
2017-02-07 14:20:00,124.72,124.76,124.68,124.68,19080.0,101.9443,101.9769,101.9116,101.9116,19080.0
2017-02-07 14:30:00,124.68,124.75,124.68,124.69,23802.0,101.9116,101.9688,101.9116,101.9197,23802.0
2017-02-07 14:40:00,124.71,124.75,124.68,124.72,21886.0,101.9361,101.9688,101.9116,101.9443,21886.0
2017-02-07 14:50:00,124.73,124.76,124.7,124.73,34935.0,101.9524,101.9769,101.9279,101.9524,34935.0
2017-02-07 15:00:00,124.72,124.76,124.71,124.74,26664.0,101.9443,101.9769,101.9361,101.9606,26664.0
2017-02-07 15:10:00,124.75,124.76,124.69,124.73,28912.0,101.9688,101.9769,101.9197,101.9524,28912.0
2017-02-07 15:20:00,124.72,124.73,124.62,124.7,33906.0,101.9443,101.9524,101.8625,101.9279,33906.0
2017-02-07 15:30:00,124.69,124.7,124.59,124.62,39945.0,101.9197,101.9279,101.838,101.8625,39945.0
2017-02-07 15:40:00,124.61,124.72,124.61,124.68,105351.0,101.8543,101.9443,101.8543,101.9116,105351.0
2017-02-07 15:50:00,124.69,124.8,124.59,124.59,243264.0,101.9197,102.0096,101.838,101.838,243264.0
2017-02-08 09:30:00,124.58,124.98,124.49,124.93,128613.0,101.8298,102.1568,101.7563,102.1159,128613.0
2017-02-08 09:40:00,124.92,124.99,124.77,124.86,73246.0,102.1077,102.1649,101.9851,102.0587,73246.0
2017-02-08 09:50:00,124.81,125.14,124.75,125.01,68042.0,102.0178,102.2876,101.9688,102.1813,68042.0
2017-02-08 10:00:00,125.02,125.08,124.87,125.04,53352.0,102.1895,102.2385,102.0669,102.2058,53352.0
2017-02-08 10:10:00,125.05,125.36,125.03,125.25,76740.0,102.214,102.4674,102.1976,102.3775,76740.0
2017-02-08 10:20:00,125.23,125.27,125.05,125.13,57024.0,102.3611,102.3938,102.214,102.2794,57024.0
2017-02-08 10:30:00,125.11,125.14,124.89,124.95,61043.0,102.263,102.2876,102.0832,102.1322,61043.0
2017-02-08 10:40:00,124.95,125.22,124.93,125.0,47778.0,102.1322,102.3529,102.1159,102.1731,47778.0
2017-02-08 10:50:00,125.0,125.09,124.92,124.98,35306.0,102.1731,102.2467,102.1077,102.1568,35306.0
2017-02-08 11:00:00,124.99,125.02,124.86,124.91,81029.0,102.1649,102.1895,102.0587,102.0996,81029.0
2017-02-08 11:10:00,124.91,125.0,124.9,125.0,41158.0,102.0996,102.1731,102.0914,102.1731,41158.0
2017-02-08 11:20:00,125.0,125.02,124.92,125.02,31018.0,102.1731,102.1895,102.1077,102.1895,31018.0
2017-02-08 11:30:00,125.01,125.04,124.91,124.91,42587.0,102.1813,102.2058,102.0996,102.0996,42587.0
2017-02-08 11:40:00,124.9,124.95,124.85,124.88,71623.0,102.0914,102.1322,102.0505,102.075,71623.0
2017-02-08 11:50:00,124.88,124.94,124.81,124.9,41679.0,102.075,102.1241,102.0178,102.0914,41679.0
2017-02-08 12:00:00,124.92,124.94,124.83,124.89,74709.0,102.1077,102.1241,102.0342,102.0832,74709.0
2017-02-08 12:10:00,124.89,124.89,124.81,124.87,18698.0,102.0832,102.0832,102.0178,102.0669,18698.0
2017-02-08 12:20:00,124.86,124.87,124.74,124.79,26134.0,102.0587,102.0669,101.9606,102.0015,26134.0
2017-02-08 12:30:00,124.8,124.8,124.69,124.78,15877.0,102.0096,102.0096,101.9197,101.9933,15877.0
2017-02-08 12:40:00,124.77,124.81,124.69,124.72,16426.0,101.9851,102.0178,101.9197,101.9443,16426.0
2017-02-08 12:50:00,124.73,124.78,124.73,124.74,24158.0,101.9524,101.9933,101.9524,101.9606,24158.0
2017-02-08 13:00:00,124.74,124.74,124.67,124.69,24485.0,101.9606,101.9606,101.9034,101.9197,24485.0
2017-02-08 13:10:00,124.7,124.74,124.67,124.72,15828.0,101.9279,101.9606,101.9034,101.9443,15828.0
2017-02-08 13:20:00,124.72,124.74,124.68,124.71,15598.0,101.9443,101.9606,101.9116,101.9361,15598.0
2017-02-08 13:30:00,124.71,124.77,124.68,124.73,117564.0,101.9361,101.9851,101.9116,101.9524,117564.0
2017-02-08 13:40:00,124.73,124.78,124.68,124.76,32100.0,101.9524,101.9933,101.9116,101.9769,32100.0
2017-02-08 13:50:00,124.76,124.86,124.76,124.85,18555.0,101.9769,102.0587,101.9769,102.0505,18555.0
2017-02-08 14:00:00,124.84,124.85,124.69,124.72,31349.0,102.0423,102.0505,101.9197,101.9443,31349.0
2017-02-08 14:10:00,124.71,124.75,124.68,124.73,19439.0,101.9361,101.9688,101.9116,101.9524,19439.0
2017-02-08 14:20:00,124.75,124.76,124.7,124.72,22884.0,101.9688,101.9769,101.9279,101.9443,22884.0
2017-02-08 14:30:00,124.72,124.83,124.72,124.74,37299.0,101.9443,102.0342,101.9443,101.9606,37299.0
2017-02-08 14:40:00,124.74,124.78,124.68,124.75,43869.0,101.9606,101.9933,101.9116,101.9688,43869.0
2017-02-08 14:50:00,124.74,124.76,124.68,124.73,27677.0,101.9606,101.9769,101.9116,101.9524,27677.0
2017-02-08 15:00:00,124.72,124.75,124.68,124.71,32215.0,101.9443,101.9688,101.9116,101.9361,32215.0
2017-02-08 15:10:00,124.72,124.76,124.69,124.76,66432.0,101.9443,101.9769,101.9197,101.9769,66432.0
2017-02-08 15:20:00,124.75,124.83,124.72,124.82,125629.0,101.9688,102.0342,101.9443,102.026,125629.0
2017-02-08 15:30:00,124.84,124.84,124.62,124.62,74357.0,102.0423,102.0423,101.8625,101.8625,74357.0
2017-02-08 15:40:00,124.63,124.72,124.61,124.65,145557.0,101.8707,101.9443,101.8543,101.887,145557.0
2017-02-08 15:50:00,124.66,124.67,124.57,124.64,250739.0,101.8952,101.9034,101.8216,101.8789,250739.0
2017-02-09 09:30:00,124.47,125.0,124.47,124.72,88060.0,101.7399,102.1731,101.7399,101.9443,88060.0
2017-02-09 09:40:00,124.74,125.0,124.69,124.81,36249.0,101.9606,102.1731,101.9197,102.0178,36249.0
2017-02-09 09:50:00,124.82,124.96,124.76,124.79,35385.0,102.026,102.1404,101.9769,102.0015,35385.0
2017-02-09 10:00:00,124.83,124.93,124.78,124.88,45453.0,102.0342,102.1159,101.9933,102.075,45453.0
2017-02-09 10:10:00,124.88,124.9,124.68,124.68,29024.0,102.075,102.0914,101.9116,101.9116,29024.0
2017-02-09 10:20:00,124.68,124.92,124.59,124.81,70550.0,101.9116,102.1077,101.838,102.0178,70550.0
2017-02-09 10:30:00,124.81,124.83,124.54,124.66,54434.0,102.0178,102.0342,101.7971,101.8952,54434.0
2017-02-09 10:40:00,124.63,124.72,124.58,124.6,30572.0,101.8707,101.9443,101.8298,101.8462,30572.0
2017-02-09 10:50:00,124.61,124.75,124.55,124.66,53263.0,101.8543,101.9688,101.8053,101.8952,53263.0
2017-02-09 11:00:00,124.67,124.67,124.54,124.63,56718.0,101.9034,101.9034,101.7971,101.8707,56718.0
2017-02-09 11:10:00,124.63,124.81,124.61,124.77,32958.0,101.8707,102.0178,101.8543,101.9851,32958.0
2017-02-09 11:20:00,124.78,124.92,124.75,124.77,49127.0,101.9933,102.1077,101.9688,101.9851,49127.0
2017-02-09 11:30:00,124.76,124.84,124.67,124.68,41940.0,101.9769,102.0423,101.9034,101.9116,41940.0
2017-02-09 11:40:00,124.68,124.72,124.57,124.62,31405.0,101.9116,101.9443,101.8216,101.8625,31405.0
2017-02-09 11:50:00,124.61,124.69,124.54,124.58,66626.0,101.8543,101.9197,101.7971,101.8298,66626.0
2017-02-09 12:00:00,124.59,124.59,124.45,124.46,66760.0,101.838,101.838,101.7236,101.7317,66760.0
2017-02-09 12:10:00,124.47,124.54,124.45,124.51,31429.0,101.7399,101.7971,101.7236,101.7726,31429.0
2017-02-09 12:20:00,124.52,124.52,124.39,124.4,38401.0,101.7808,101.7808,101.6745,101.6827,38401.0
2017-02-09 12:30:00,124.39,124.55,124.36,124.52,51761.0,101.6745,101.8053,101.65,101.7808,51761.0
2017-02-09 12:40:00,124.51,124.57,124.47,124.55,40720.0,101.7726,101.8216,101.7399,101.8053,40720.0
2017-02-09 12:50:00,124.54,124.55,124.45,124.47,25183.0,101.7971,101.8053,101.7236,101.7399,25183.0
2017-02-09 13:00:00,124.46,124.57,124.44,124.57,33934.0,101.7317,101.8216,101.7154,101.8216,33934.0
2017-02-09 13:10:00,124.56,124.74,124.56,124.73,32708.0,101.8135,101.9606,101.8135,101.9524,32708.0
2017-02-09 13:20:00,124.73,124.76,124.72,124.75,22265.0,101.9524,101.9769,101.9443,101.9688,22265.0
2017-02-09 13:30:00,124.75,124.75,124.58,124.6,26132.0,101.9688,101.9688,101.8298,101.8462,26132.0
2017-02-09 13:40:00,124.59,124.69,124.56,124.6,40161.0,101.838,101.9197,101.8135,101.8462,40161.0
2017-02-09 13:50:00,124.59,124.61,124.56,124.58,26009.0,101.838,101.8543,101.8135,101.8298,26009.0
2017-02-09 14:00:00,124.58,124.64,124.56,124.62,32340.0,101.8298,101.8789,101.8135,101.8625,32340.0
2017-02-09 14:10:00,124.63,124.7,124.6,124.64,21436.0,101.8707,101.9279,101.8462,101.8789,21436.0
2017-02-09 14:20:00,124.65,124.66,124.62,124.62,21274.0,101.887,101.8952,101.8625,101.8625,21274.0
2017-02-09 14:30:00,124.64,124.75,124.62,124.72,29615.0,101.8789,101.9688,101.8625,101.9443,29615.0
2017-02-09 14:40:00,124.71,124.72,124.62,124.67,21788.0,101.9361,101.9443,101.8625,101.9034,21788.0
2017-02-09 14:50:00,124.67,124.67,124.6,124.61,26259.0,101.9034,101.9034,101.8462,101.8543,26259.0
2017-02-09 15:00:00,124.62,124.68,124.6,124.64,26026.0,101.8625,101.9116,101.8462,101.8789,26026.0
2017-02-09 15:10:00,124.64,124.65,124.54,124.63,48392.0,101.8789,101.887,101.7971,101.8707,48392.0
2017-02-09 15:20:00,124.63,124.63,124.55,124.56,41248.0,101.8707,101.8707,101.8053,101.8135,41248.0
2017-02-09 15:30:00,124.57,124.66,124.5,124.59,63150.0,101.8216,101.8952,101.7644,101.838,63150.0
2017-02-09 15:40:00,124.59,124.66,124.55,124.64,79811.0,101.838,101.8952,101.8053,101.8789,79811.0
2017-02-09 15:50:00,124.65,124.7,124.46,124.49,229155.0,101.887,101.9279,101.7317,101.7563,229155.0
2017-02-10 09:30:00,124.68,125.1,124.52,125.07,96584.0,101.9116,102.2549,101.7808,102.2303,96584.0
2017-02-10 09:40:00,125.08,125.2,124.97,125.15,52300.0,102.2385,102.3366,102.1486,102.2957,52300.0
2017-02-10 09:50:00,125.11,125.18,124.87,124.96,79565.0,102.263,102.3202,102.0669,102.1404,79565.0
2017-02-10 10:00:00,124.99,125.1,124.89,124.94,53080.0,102.1649,102.2549,102.0832,102.1241,53080.0
2017-02-10 10:10:00,124.97,125.18,124.96,125.18,58880.0,102.1486,102.3202,102.1404,102.3202,58880.0
2017-02-10 10:20:00,125.19,125.5,125.13,125.42,106237.0,102.3284,102.5818,102.2794,102.5164,106237.0
2017-02-10 10:30:00,125.41,125.59,125.36,125.57,96796.0,102.5082,102.6554,102.4674,102.639,96796.0
2017-02-10 10:40:00,125.58,125.6,125.41,125.51,78423.0,102.6472,102.6635,102.5082,102.59,78423.0
2017-02-10 10:50:00,125.51,125.73,125.5,125.58,83540.0,102.59,102.7698,102.5818,102.6472,83540.0
2017-02-10 11:00:00,125.58,125.79,125.51,125.63,205800.0,102.6472,102.8189,102.59,102.6881,205800.0
2017-02-10 11:10:00,125.65,125.85,125.65,125.85,55781.0,102.7044,102.8679,102.7044,102.8679,55781.0
2017-02-10 11:20:00,125.83,125.84,125.64,125.67,44868.0,102.8515,102.8597,102.6962,102.7208,44868.0
2017-02-10 11:30:00,125.67,125.83,125.58,125.83,61197.0,102.7208,102.8515,102.6472,102.8515,61197.0
2017-02-10 11:40:00,125.81,125.9,125.71,125.9,43600.0,102.8352,102.9088,102.7535,102.9088,43600.0
2017-02-10 11:50:00,125.88,125.89,125.76,125.88,35199.0,102.8924,102.9006,102.7943,102.8924,35199.0
2017-02-10 12:00:00,125.86,125.88,125.75,125.87,21541.0,102.8761,102.8924,102.7862,102.8842,21541.0
2017-02-10 12:10:00,125.87,125.9,125.77,125.78,22471.0,102.8842,102.9088,102.8025,102.8107,22471.0
2017-02-10 12:20:00,125.8,125.86,125.77,125.86,21661.0,102.827,102.8761,102.8025,102.8761,21661.0
2017-02-10 12:30:00,125.85,125.86,125.78,125.81,33190.0,102.8679,102.8761,102.8107,102.8352,33190.0
2017-02-10 12:40:00,125.82,125.94,125.79,125.92,41935.0,102.8434,102.9415,102.8189,102.9251,41935.0
2017-02-10 12:50:00,125.93,125.95,125.85,125.86,30756.0,102.9333,102.9496,102.8679,102.8761,30756.0
2017-02-10 13:00:00,125.86,125.91,125.84,125.89,34513.0,102.8761,102.9169,102.8597,102.9006,34513.0
2017-02-10 13:10:00,125.89,125.95,125.84,125.92,27314.0,102.9006,102.9496,102.8597,102.9251,27314.0
2017-02-10 13:20:00,125.9,125.94,125.84,125.88,50012.0,102.9088,102.9415,102.8597,102.8924,50012.0
2017-02-10 13:30:00,125.88,125.97,125.87,125.96,50944.0,102.8924,102.966,102.8842,102.9578,50944.0
2017-02-10 13:40:00,125.97,126.0,125.92,125.96,54430.0,102.966,102.9905,102.9251,102.9578,54430.0
2017-02-10 13:50:00,125.97,125.97,125.91,125.95,37805.0,102.966,102.966,102.9169,102.9496,37805.0
2017-02-10 14:00:00,125.96,125.96,125.89,125.94,62688.0,102.9578,102.9578,102.9006,102.9415,62688.0
2017-02-10 14:10:00,125.94,125.97,125.91,125.97,34434.0,102.9415,102.966,102.9169,102.966,34434.0
2017-02-10 14:20:00,125.96,125.97,125.9,125.94,57487.0,102.9578,102.966,102.9088,102.9415,57487.0
2017-02-10 14:30:00,125.94,125.96,125.91,125.95,38449.0,102.9415,102.9578,102.9169,102.9496,38449.0
2017-02-10 14:40:00,125.96,125.99,125.93,125.96,47830.0,102.9578,102.9823,102.9333,102.9578,47830.0
2017-02-10 14:50:00,125.95,125.95,125.84,125.86,29089.0,102.9496,102.9496,102.8597,102.8761,29089.0
2017-02-10 15:00:00,125.87,125.95,125.86,125.95,38404.0,102.8842,102.9496,102.8761,102.9496,38404.0
2017-02-10 15:10:00,125.95,125.97,125.87,125.88,35825.0,102.9496,102.966,102.8842,102.8924,35825.0
2017-02-10 15:20:00,125.87,125.97,125.85,125.93,58393.0,102.8842,102.966,102.8679,102.9333,58393.0
2017-02-10 15:30:00,125.93,126.09,125.92,126.08,109462.0,102.9333,103.0641,102.9251,103.0559,109462.0
2017-02-10 15:40:00,126.08,126.12,125.85,125.86,137339.0,103.0559,103.0886,102.8679,102.8761,137339.0
2017-02-10 15:50:00,125.86,125.9,125.73,125.84,325034.0,102.8761,102.9088,102.7698,102.8597,325034.0
2017-02-13 09:30:00,126.09,126.46,125.98,126.42,184105.0,103.0641,103.3665,102.9742,103.3338,184105.0
2017-02-13 09:40:00,126.45,126.68,126.32,126.32,80641.0,103.3583,103.5463,103.2521,103.2521,80641.0
2017-02-13 09:50:00,126.32,126.49,126.1,126.23,76012.0,103.2521,103.391,103.0722,103.1785,76012.0
2017-02-13 10:00:00,126.23,126.35,126.13,126.17,59348.0,103.1785,103.2766,103.0968,103.1295,59348.0
2017-02-13 10:10:00,126.15,126.19,126.03,126.14,37993.0,103.1131,103.1458,103.015,103.1049,37993.0
2017-02-13 10:20:00,126.14,126.19,126.09,126.1,32418.0,103.1049,103.1458,103.0641,103.0722,32418.0
2017-02-13 10:30:00,126.09,126.2,125.94,125.99,48925.0,103.0641,103.154,102.9415,102.9823,48925.0
2017-02-13 10:40:00,126.0,126.01,125.94,125.99,58913.0,102.9905,102.9987,102.9415,102.9823,58913.0
2017-02-13 10:50:00,125.99,126.05,125.8,125.85,47246.0,102.9823,103.0314,102.827,102.8679,47246.0
2017-02-13 11:00:00,125.86,125.93,125.81,125.86,47539.0,102.8761,102.9333,102.8352,102.8761,47539.0
2017-02-13 11:10:00,125.85,126.01,125.82,125.83,50550.0,102.8679,102.9987,102.8434,102.8515,50550.0
2017-02-13 11:20:00,125.85,126.02,125.8,125.94,39149.0,102.8679,103.0069,102.827,102.9415,39149.0
2017-02-13 11:30:00,125.92,126.01,125.86,125.88,20190.0,102.9251,102.9987,102.8761,102.8924,20190.0
2017-02-13 11:40:00,125.88,125.88,125.8,125.83,26773.0,102.8924,102.8924,102.827,102.8515,26773.0
2017-02-13 11:50:00,125.84,125.86,125.73,125.79,26327.0,102.8597,102.8761,102.7698,102.8189,26327.0
2017-02-13 12:00:00,125.79,125.92,125.73,125.84,72687.0,102.8189,102.9251,102.7698,102.8597,72687.0
2017-02-13 12:10:00,125.84,125.88,125.82,125.87,31095.0,102.8597,102.8924,102.8434,102.8842,31095.0
2017-02-13 12:20:00,125.86,125.87,125.8,125.8,30949.0,102.8761,102.8842,102.827,102.827,30949.0
2017-02-13 12:30:00,125.8,125.89,125.75,125.86,37687.0,102.827,102.9006,102.7862,102.8761,37687.0
2017-02-13 12:40:00,125.86,125.97,125.77,125.8,35670.0,102.8761,102.966,102.8025,102.827,35670.0
2017-02-13 12:50:00,125.8,125.82,125.78,125.8,21882.0,102.827,102.8434,102.8107,102.827,21882.0
2017-02-13 13:00:00,125.8,125.83,125.78,125.81,30469.0,102.827,102.8515,102.8107,102.8352,30469.0
2017-02-13 13:10:00,125.82,125.99,125.81,125.96,24881.0,102.8434,102.9823,102.8352,102.9578,24881.0
2017-02-13 13:20:00,125.98,126.01,125.9,125.97,23817.0,102.9742,102.9987,102.9088,102.966,23817.0
2017-02-13 13:30:00,125.98,126.03,125.95,126.03,43933.0,102.9742,103.015,102.9496,103.015,43933.0
2017-02-13 13:40:00,126.03,126.03,125.92,125.94,27490.0,103.015,103.015,102.9251,102.9415,27490.0
2017-02-13 13:50:00,125.95,126.0,125.94,125.96,24671.0,102.9496,102.9905,102.9415,102.9578,24671.0
2017-02-13 14:00:00,125.97,126.01,125.94,125.99,27498.0,102.966,102.9987,102.9415,102.9823,27498.0
2017-02-13 14:10:00,125.98,126.02,125.96,126.0,24314.0,102.9742,103.0069,102.9578,102.9905,24314.0
2017-02-13 14:20:00,126.01,126.02,125.96,126.01,22392.0,102.9987,103.0069,102.9578,102.9987,22392.0
2017-02-13 14:30:00,126.01,126.01,125.89,125.94,22203.0,102.9987,102.9987,102.9006,102.9415,22203.0
2017-02-13 14:40:00,125.94,126.01,125.89,125.92,25045.0,102.9415,102.9987,102.9006,102.9251,25045.0
2017-02-13 14:50:00,125.91,125.93,125.83,125.87,26642.0,102.9169,102.9333,102.8515,102.8842,26642.0
2017-02-13 15:00:00,125.86,125.9,125.82,125.84,44147.0,102.8761,102.9088,102.8434,102.8597,44147.0
2017-02-13 15:10:00,125.83,125.94,125.82,125.88,63342.0,102.8515,102.9415,102.8434,102.8924,63342.0
2017-02-13 15:20:00,125.88,125.88,125.75,125.78,50798.0,102.8924,102.8924,102.7862,102.8107,50798.0
2017-02-13 15:30:00,125.79,125.86,125.78,125.85,73973.0,102.8189,102.8761,102.8107,102.8679,73973.0
2017-02-13 15:40:00,125.84,125.85,125.62,125.63,141679.0,102.8597,102.8679,102.6799,102.6881,141679.0
2017-02-13 15:50:00,125.63,125.64,125.49,125.56,452971.0,102.6881,102.6962,102.5736,102.6309,452971.0
2017-02-14 09:30:00,125.44,125.98,125.37,125.87,125382.0,102.5328,102.9742,102.4756,102.8842,125382.0
2017-02-14 09:40:00,125.81,126.07,125.77,125.93,79708.0,102.8352,103.0477,102.8025,102.9333,79708.0
2017-02-14 09:50:00,125.94,126.04,125.68,125.69,94833.0,102.9415,103.0232,102.7289,102.7371,94833.0
2017-02-14 10:00:00,125.69,125.74,125.37,125.56,64089.0,102.7371,102.778,102.4756,102.6309,64089.0
2017-02-14 10:10:00,125.55,125.61,125.3,125.3,60530.0,102.6227,102.6717,102.4183,102.4183,60530.0
2017-02-14 10:20:00,125.3,125.48,125.29,125.48,47895.0,102.4183,102.5655,102.4102,102.5655,47895.0
2017-02-14 10:30:00,125.5,125.58,125.42,125.54,42062.0,102.5818,102.6472,102.5164,102.6145,42062.0
2017-02-14 10:40:00,125.54,125.56,125.4,125.54,124943.0,102.6145,102.6309,102.5001,102.6145,124943.0
2017-02-14 10:50:00,125.54,125.6,125.49,125.54,40006.0,102.6145,102.6635,102.5736,102.6145,40006.0
2017-02-14 11:00:00,125.51,125.53,125.34,125.39,33875.0,102.59,102.6063,102.451,102.4919,33875.0
2017-02-14 11:10:00,125.4,125.47,125.35,125.36,34297.0,102.5001,102.5573,102.4592,102.4674,34297.0
2017-02-14 11:20:00,125.36,125.37,125.27,125.33,37778.0,102.4674,102.4756,102.3938,102.4429,37778.0
2017-02-14 11:30:00,125.32,125.54,125.32,125.47,74445.0,102.4347,102.6145,102.4347,102.5573,74445.0
2017-02-14 11:40:00,125.47,125.49,125.34,125.42,25601.0,102.5573,102.5736,102.451,102.5164,25601.0
2017-02-14 11:50:00,125.45,125.51,125.39,125.47,29196.0,102.5409,102.59,102.4919,102.5573,29196.0
2017-02-14 12:00:00,125.46,125.53,125.44,125.51,28538.0,102.5491,102.6063,102.5328,102.59,28538.0
2017-02-14 12:10:00,125.5,125.62,125.47,125.47,35693.0,102.5818,102.6799,102.5573,102.5573,35693.0
2017-02-14 12:20:00,125.48,125.49,125.41,125.44,20896.0,102.5655,102.5736,102.5082,102.5328,20896.0
2017-02-14 12:30:00,125.45,125.49,125.39,125.43,37968.0,102.5409,102.5736,102.4919,102.5246,37968.0
2017-02-14 12:40:00,125.43,125.46,125.4,125.44,24605.0,102.5246,102.5491,102.5001,102.5328,24605.0
2017-02-14 12:50:00,125.44,125.51,125.39,125.45,52011.0,102.5328,102.59,102.4919,102.5409,52011.0
2017-02-14 13:00:00,125.44,125.49,125.41,125.47,29235.0,102.5328,102.5736,102.5082,102.5573,29235.0
2017-02-14 13:10:00,125.48,125.49,125.4,125.4,37228.0,102.5655,102.5736,102.5001,102.5001,37228.0
2017-02-14 13:20:00,125.4,125.59,125.4,125.59,51934.0,102.5001,102.6554,102.5001,102.6554,51934.0
2017-02-14 13:30:00,125.58,125.63,125.56,125.58,24749.0,102.6472,102.6881,102.6309,102.6472,24749.0
2017-02-14 13:40:00,125.57,125.61,125.52,125.54,35273.0,102.639,102.6717,102.5982,102.6145,35273.0
2017-02-14 13:50:00,125.54,125.6,125.49,125.58,36659.0,102.6145,102.6635,102.5736,102.6472,36659.0
2017-02-14 14:00:00,125.59,125.7,125.58,125.66,23314.0,102.6554,102.7453,102.6472,102.7126,23314.0
2017-02-14 14:10:00,125.67,125.69,125.64,125.69,22768.0,102.7208,102.7371,102.6962,102.7371,22768.0
2017-02-14 14:20:00,125.67,125.71,125.62,125.64,25784.0,102.7208,102.7535,102.6799,102.6962,25784.0
2017-02-14 14:30:00,125.63,125.65,125.54,125.56,29292.0,102.6881,102.7044,102.6145,102.6309,29292.0
2017-02-14 14:40:00,125.55,125.56,125.41,125.44,31317.0,102.6227,102.6309,102.5082,102.5328,31317.0
2017-02-14 14:50:00,125.45,125.53,125.38,125.53,30706.0,102.5409,102.6063,102.4837,102.6063,30706.0
2017-02-14 15:00:00,125.53,125.56,125.43,125.44,32127.0,102.6063,102.6309,102.5246,102.5328,32127.0
2017-02-14 15:10:00,125.45,125.48,125.43,125.43,51356.0,102.5409,102.5655,102.5246,102.5246,51356.0
2017-02-14 15:20:00,125.43,125.45,125.38,125.4,51237.0,102.5246,102.5409,102.4837,102.5001,51237.0
2017-02-14 15:30:00,125.41,125.58,125.41,125.57,60405.0,102.5082,102.6472,102.5082,102.639,60405.0
2017-02-14 15:40:00,125.57,125.77,125.57,125.73,110332.0,102.639,102.8025,102.639,102.7698,110332.0
2017-02-14 15:50:00,125.74,125.8,125.72,125.79,142159.0,102.778,102.827,102.7616,102.8189,142159.0
2017-02-15 09:30:00,125.66,126.13,125.45,125.97,155545.0,102.7126,103.0968,102.5409,102.966,155545.0
2017-02-15 09:40:00,125.95,126.0,125.75,125.84,51482.0,102.9496,102.9905,102.7862,102.8597,51482.0
2017-02-15 09:50:00,125.85,125.98,125.85,125.92,51939.0,102.8679,102.9742,102.8679,102.9251,51939.0
2017-02-15 10:00:00,125.92,126.33,125.91,126.33,67159.0,102.9251,103.2602,102.9169,103.2602,67159.0
2017-02-15 10:10:00,126.33,126.67,126.33,126.53,95909.0,103.2602,103.5382,103.2602,103.4237,95909.0
2017-02-15 10:20:00,126.53,126.66,126.43,126.56,44630.0,103.4237,103.53,103.342,103.4482,44630.0
2017-02-15 10:30:00,126.57,126.75,126.53,126.61,71423.0,103.4564,103.6035,103.4237,103.4891,71423.0
2017-02-15 10:40:00,126.59,126.68,126.52,126.54,45298.0,103.4728,103.5463,103.4155,103.4319,45298.0
2017-02-15 10:50:00,126.57,126.58,126.42,126.53,57198.0,103.4564,103.4646,103.3338,103.4237,57198.0
2017-02-15 11:00:00,126.51,126.57,126.36,126.38,47101.0,103.4074,103.4564,103.2848,103.3011,47101.0
2017-02-15 11:10:00,126.38,126.79,126.37,126.68,53080.0,103.3011,103.6362,103.2929,103.5463,53080.0
2017-02-15 11:20:00,126.66,126.71,126.55,126.56,50730.0,103.53,103.5708,103.4401,103.4482,50730.0
2017-02-15 11:30:00,126.57,126.6,126.49,126.53,43423.0,103.4564,103.4809,103.391,103.4237,43423.0
2017-02-15 11:40:00,126.52,126.53,126.37,126.48,40054.0,103.4155,103.4237,103.2929,103.3828,40054.0
2017-02-15 11:50:00,126.49,126.61,126.42,126.58,39933.0,103.391,103.4891,103.3338,103.4646,39933.0
2017-02-15 12:00:00,126.57,126.67,126.51,126.52,47792.0,103.4564,103.5382,103.4074,103.4155,47792.0
2017-02-15 12:10:00,126.51,126.62,126.47,126.61,48365.0,103.4074,103.4973,103.3747,103.4891,48365.0
2017-02-15 12:20:00,126.6,126.69,126.57,126.66,33780.0,103.4809,103.5545,103.4564,103.53,33780.0
2017-02-15 12:30:00,126.68,126.69,126.6,126.65,41048.0,103.5463,103.5545,103.4809,103.5218,41048.0
2017-02-15 12:40:00,126.65,126.65,126.52,126.52,31112.0,103.5218,103.5218,103.4155,103.4155,31112.0
2017-02-15 12:50:00,126.53,126.6,126.48,126.48,33848.0,103.4237,103.4809,103.3828,103.3828,33848.0
2017-02-15 13:00:00,126.48,126.58,126.47,126.57,26154.0,103.3828,103.4646,103.3747,103.4564,26154.0
2017-02-15 13:10:00,126.57,126.57,126.44,126.52,38194.0,103.4564,103.4564,103.3502,103.4155,38194.0
2017-02-15 13:20:00,126.52,126.63,126.51,126.6,27761.0,103.4155,103.5055,103.4074,103.4809,27761.0
2017-02-15 13:30:00,126.6,126.65,126.52,126.53,34741.0,103.4809,103.5218,103.4155,103.4237,34741.0
2017-02-15 13:40:00,126.53,126.55,126.42,126.42,40995.0,103.4237,103.4401,103.3338,103.3338,40995.0
2017-02-15 13:50:00,126.42,126.48,126.37,126.41,52128.0,103.3338,103.3828,103.2929,103.3256,52128.0
2017-02-15 14:00:00,126.41,126.54,126.38,126.4,35150.0,103.3256,103.4319,103.3011,103.3175,35150.0
2017-02-15 14:10:00,126.41,126.44,126.35,126.41,29625.0,103.3256,103.3502,103.2766,103.3256,29625.0
2017-02-15 14:20:00,126.4,126.47,126.38,126.44,26669.0,103.3175,103.3747,103.3011,103.3502,26669.0
2017-02-15 14:30:00,126.43,126.45,126.33,126.37,40316.0,103.342,103.3583,103.2602,103.2929,40316.0
2017-02-15 14:40:00,126.37,126.38,126.28,126.28,51412.0,103.2929,103.3011,103.2194,103.2194,51412.0
2017-02-15 14:50:00,126.28,126.31,126.24,126.26,45460.0,103.2194,103.2439,103.1867,103.203,45460.0
2017-02-15 15:00:00,126.27,126.29,126.22,126.26,47340.0,103.2112,103.2275,103.1703,103.203,47340.0
2017-02-15 15:10:00,126.27,126.36,126.25,126.32,48977.0,103.2112,103.2848,103.1948,103.2521,48977.0
2017-02-15 15:20:00,126.32,126.45,126.31,126.4,53899.0,103.2521,103.3583,103.2439,103.3175,53899.0
2017-02-15 15:30:00,126.4,126.41,126.3,126.34,60843.0,103.3175,103.3256,103.2357,103.2684,60843.0
2017-02-15 15:40:00,126.34,126.41,126.34,126.38,89239.0,103.2684,103.3256,103.2684,103.3011,89239.0
2017-02-15 15:50:00,126.37,126.48,126.35,126.48,162724.0,103.2929,103.3828,103.2766,103.3828,162724.0
2017-02-16 09:30:00,126.75,126.85,126.5,126.71,104357.0,103.6035,103.6853,103.3992,103.5708,104357.0
2017-02-16 09:40:00,126.7,126.7,126.5,126.55,28546.0,103.5627,103.5627,103.3992,103.4401,28546.0
2017-02-16 09:50:00,126.56,126.72,126.56,126.66,35030.0,103.4482,103.579,103.4482,103.53,35030.0
2017-02-16 10:00:00,126.65,126.99,126.64,126.97,73735.0,103.5218,103.7997,103.5136,103.7834,73735.0
2017-02-16 10:10:00,126.98,127.07,126.82,126.89,100466.0,103.7915,103.8651,103.6608,103.718,100466.0
2017-02-16 10:20:00,126.91,127.16,126.91,127.07,63715.0,103.7343,103.9387,103.7343,103.8651,63715.0
2017-02-16 10:30:00,127.03,127.82,126.93,127.01,86426.0,103.8324,104.4781,103.7507,103.8161,86426.0
2017-02-16 10:40:00,127.02,127.02,126.79,126.8,47334.0,103.8242,103.8242,103.6362,103.6444,47334.0
2017-02-16 10:50:00,126.8,126.9,126.67,126.74,44938.0,103.6444,103.7262,103.5382,103.5954,44938.0
2017-02-16 11:00:00,126.73,126.73,126.55,126.65,52703.0,103.5872,103.5872,103.4401,103.5218,52703.0
2017-02-16 11:10:00,126.65,126.65,126.42,126.47,74371.0,103.5218,103.5218,103.3338,103.3747,74371.0
2017-02-16 11:20:00,126.48,126.52,126.41,126.49,78290.0,103.3828,103.4155,103.3256,103.391,78290.0
2017-02-16 11:30:00,126.5,126.52,126.43,126.44,72165.0,103.3992,103.4155,103.342,103.3502,72165.0
2017-02-16 11:40:00,126.43,126.5,126.41,126.46,36146.0,103.342,103.3992,103.3256,103.3665,36146.0
2017-02-16 11:50:00,126.46,126.5,126.4,126.49,33518.0,103.3665,103.3992,103.3175,103.391,33518.0
2017-02-16 12:00:00,126.49,126.51,126.41,126.48,26594.0,103.391,103.4074,103.3256,103.3828,26594.0
2017-02-16 12:10:00,126.47,126.53,126.47,126.5,24747.0,103.3747,103.4237,103.3747,103.3992,24747.0
2017-02-16 12:20:00,126.49,126.57,126.48,126.5,26050.0,103.391,103.4564,103.3828,103.3992,26050.0
2017-02-16 12:30:00,126.51,126.56,126.49,126.53,23937.0,103.4074,103.4482,103.391,103.4237,23937.0
2017-02-16 12:40:00,126.54,126.55,126.48,126.54,22292.0,103.4319,103.4401,103.3828,103.4319,22292.0
2017-02-16 12:50:00,126.51,126.57,126.49,126.49,27225.0,103.4074,103.4564,103.391,103.391,27225.0
2017-02-16 13:00:00,126.5,126.5,126.36,126.4,40494.0,103.3992,103.3992,103.2848,103.3175,40494.0
2017-02-16 13:10:00,126.41,126.43,126.36,126.41,22747.0,103.3256,103.342,103.2848,103.3256,22747.0
2017-02-16 13:20:00,126.41,126.42,126.31,126.32,30829.0,103.3256,103.3338,103.2439,103.2521,30829.0
2017-02-16 13:30:00,126.33,126.49,126.31,126.49,19746.0,103.2602,103.391,103.2439,103.391,19746.0
2017-02-16 13:40:00,126.49,126.51,126.43,126.51,37145.0,103.391,103.4074,103.342,103.4074,37145.0
2017-02-16 13:50:00,126.51,126.53,126.43,126.51,32928.0,103.4074,103.4237,103.342,103.4074,32928.0
2017-02-16 14:00:00,126.5,126.54,126.46,126.53,30247.0,103.3992,103.4319,103.3665,103.4237,30247.0
2017-02-16 14:10:00,126.52,126.53,126.38,126.39,35906.0,103.4155,103.4237,103.3011,103.3093,35906.0
2017-02-16 14:20:00,126.39,126.51,126.39,126.51,24724.0,103.3093,103.4074,103.3093,103.4074,24724.0
2017-02-16 14:30:00,126.5,126.51,126.45,126.47,23743.0,103.3992,103.4074,103.3583,103.3747,23743.0
2017-02-16 14:40:00,126.48,126.56,126.41,126.42,30013.0,103.3828,103.4482,103.3256,103.3338,30013.0
2017-02-16 14:50:00,126.43,126.51,126.41,126.45,39999.0,103.342,103.4074,103.3256,103.3583,39999.0
2017-02-16 15:00:00,126.45,126.46,126.39,126.43,31771.0,103.3583,103.3665,103.3093,103.342,31771.0
2017-02-16 15:10:00,126.44,126.51,126.43,126.47,32546.0,103.3502,103.4074,103.342,103.3747,32546.0
2017-02-16 15:20:00,126.47,126.57,126.46,126.51,59739.0,103.3747,103.4564,103.3665,103.4074,59739.0
2017-02-16 15:30:00,126.52,126.64,126.51,126.63,53556.0,103.4155,103.5136,103.4074,103.5055,53556.0
2017-02-16 15:40:00,126.63,126.68,126.56,126.59,77467.0,103.5055,103.5463,103.4482,103.4728,77467.0
2017-02-16 15:50:00,126.58,126.77,126.58,126.7,205672.0,103.4646,103.6199,103.4646,103.5627,205672.0
2017-02-17 09:30:00,126.78,127.33,126.68,127.22,427378.0,103.6281,104.0776,103.5463,103.9877,427378.0
2017-02-17 09:40:00,127.22,127.45,127.15,127.35,110706.0,103.9877,104.1757,103.9305,104.094,110706.0
2017-02-17 09:50:00,127.33,127.54,127.15,127.53,65203.0,104.0776,104.2493,103.9305,104.2411,65203.0
2017-02-17 10:00:00,127.53,127.75,127.49,127.73,102116.0,104.2411,104.4209,104.2084,104.4046,102116.0
2017-02-17 10:10:00,127.73,127.86,127.56,127.86,102245.0,104.4046,104.5108,104.2656,104.5108,102245.0
2017-02-17 10:20:00,127.85,127.88,127.64,127.72,64443.0,104.5027,104.5272,104.331,104.3964,64443.0
2017-02-17 10:30:00,127.75,127.82,127.49,127.51,60676.0,104.4209,104.4781,104.2084,104.2248,60676.0
2017-02-17 10:40:00,127.54,127.54,127.38,127.38,33746.0,104.2493,104.2493,104.1185,104.1185,33746.0
2017-02-17 10:50:00,127.38,127.39,127.11,127.17,39029.0,104.1185,104.1267,103.8978,103.9468,39029.0
2017-02-17 11:00:00,127.15,127.26,127.15,127.17,40191.0,103.9305,104.0204,103.9305,103.9468,40191.0
2017-02-17 11:10:00,127.17,127.17,126.91,126.92,67292.0,103.9468,103.9468,103.7343,103.7425,67292.0
2017-02-17 11:20:00,126.91,127.02,126.83,127.01,44685.0,103.7343,103.8242,103.6689,103.8161,44685.0
2017-02-17 11:30:00,127.01,127.03,126.84,126.96,67306.0,103.8161,103.8324,103.6771,103.7752,67306.0
2017-02-17 11:40:00,126.96,127.09,126.92,127.09,42353.0,103.7752,103.8815,103.7425,103.8815,42353.0
2017-02-17 11:50:00,127.1,127.14,126.96,126.97,31236.0,103.8896,103.9223,103.7752,103.7834,31236.0
2017-02-17 12:00:00,126.98,127.07,126.92,127.05,39834.0,103.7915,103.8651,103.7425,103.8488,39834.0
2017-02-17 12:10:00,127.05,127.06,126.96,127.03,25044.0,103.8488,103.8569,103.7752,103.8324,25044.0
2017-02-17 12:20:00,127.02,127.11,127.02,127.09,26674.0,103.8242,103.8978,103.8242,103.8815,26674.0
2017-02-17 12:30:00,127.09,127.1,126.99,127.0,27925.0,103.8815,103.8896,103.7997,103.8079,27925.0
2017-02-17 12:40:00,127.0,127.01,126.86,126.96,21865.0,103.8079,103.8161,103.6935,103.7752,21865.0
2017-02-17 12:50:00,126.98,126.99,126.91,126.99,23033.0,103.7915,103.7997,103.7343,103.7997,23033.0
2017-02-17 13:00:00,126.99,127.01,126.95,126.99,39110.0,103.7997,103.8161,103.767,103.7997,39110.0
2017-02-17 13:10:00,126.98,127.07,126.97,127.06,35749.0,103.7915,103.8651,103.7834,103.8569,35749.0
2017-02-17 13:20:00,127.07,127.11,127.03,127.04,25694.0,103.8651,103.8978,103.8324,103.8406,25694.0
2017-02-17 13:30:00,127.04,127.11,127.02,127.1,22098.0,103.8406,103.8978,103.8242,103.8896,22098.0
2017-02-17 13:40:00,127.11,127.2,127.07,127.11,61648.0,103.8978,103.9714,103.8651,103.8978,61648.0
2017-02-17 13:50:00,127.1,127.21,127.1,127.19,21178.0,103.8896,103.9795,103.8896,103.9632,21178.0
2017-02-17 14:00:00,127.18,127.28,127.17,127.22,42865.0,103.955,104.0368,103.9468,103.9877,42865.0
2017-02-17 14:10:00,127.24,127.24,127.11,127.13,46131.0,104.0041,104.0041,103.8978,103.9141,46131.0
2017-02-17 14:20:00,127.12,127.15,127.03,127.09,36362.0,103.906,103.9305,103.8324,103.8815,36362.0
2017-02-17 14:30:00,127.09,127.24,127.08,127.22,41808.0,103.8815,104.0041,103.8733,103.9877,41808.0
2017-02-17 14:40:00,127.21,127.29,127.2,127.27,87601.0,103.9795,104.0449,103.9714,104.0286,87601.0
2017-02-17 14:50:00,127.28,127.29,127.21,127.27,49125.0,104.0368,104.0449,103.9795,104.0286,49125.0
2017-02-17 15:00:00,127.27,127.46,127.25,127.46,62943.0,104.0286,104.1839,104.0122,104.1839,62943.0
2017-02-17 15:10:00,127.45,127.52,127.4,127.4,62786.0,104.1757,104.2329,104.1348,104.1348,62786.0
2017-02-17 15:20:00,127.41,127.49,127.37,127.49,51462.0,104.143,104.2084,104.1103,104.2084,51462.0
2017-02-17 15:30:00,127.49,127.62,127.49,127.62,101615.0,104.2084,104.3147,104.2084,104.3147,101615.0
2017-02-17 15:40:00,127.62,127.8,127.61,127.64,138284.0,104.3147,104.4618,104.3065,104.331,138284.0
2017-02-17 15:50:00,127.64,127.8,127.64,127.77,287272.0,104.331,104.4618,104.331,104.4373,287272.0
2017-02-21 09:30:00,127.16,128.32,127.16,128.0,194148.0,103.9387,104.8868,103.9387,104.6253,194148.0
2017-02-21 09:40:00,128.0,128.1,127.68,127.75,45133.0,104.6253,104.707,104.3637,104.4209,45133.0
2017-02-21 09:50:00,127.75,127.98,127.71,127.86,59032.0,104.4209,104.6089,104.3882,104.5108,59032.0
2017-02-21 10:00:00,127.9,127.98,127.85,127.98,80424.0,104.5435,104.6089,104.5027,104.6089,80424.0
2017-02-21 10:10:00,127.98,128.12,127.95,128.02,55887.0,104.6089,104.7234,104.5844,104.6416,55887.0
2017-02-21 10:20:00,128.01,128.06,127.83,127.84,63435.0,104.6334,104.6743,104.4863,104.4945,63435.0
2017-02-21 10:30:00,127.83,127.88,127.73,127.76,66051.0,104.4863,104.5272,104.4046,104.4291,66051.0
2017-02-21 10:40:00,127.77,127.85,127.73,127.76,70246.0,104.4373,104.5027,104.4046,104.4291,70246.0
2017-02-21 10:50:00,127.75,127.81,127.7,127.7,51376.0,104.4209,104.47,104.3801,104.3801,51376.0
2017-02-21 11:00:00,127.7,127.75,127.59,127.63,67651.0,104.3801,104.4209,104.2901,104.3228,67651.0
2017-02-21 11:10:00,127.63,127.98,127.62,127.9,96733.0,104.3228,104.6089,104.3147,104.5435,96733.0
2017-02-21 11:20:00,127.93,127.93,127.52,127.64,68151.0,104.5681,104.5681,104.2329,104.331,68151.0
2017-02-21 11:30:00,127.62,127.7,127.51,127.52,41406.0,104.3147,104.3801,104.2248,104.2329,41406.0
2017-02-21 11:40:00,127.52,127.7,127.52,127.69,56966.0,104.2329,104.3801,104.2329,104.3719,56966.0
2017-02-21 11:50:00,127.69,127.7,127.57,127.61,35832.0,104.3719,104.3801,104.2738,104.3065,35832.0
2017-02-21 12:00:00,127.61,127.62,127.45,127.57,51814.0,104.3065,104.3147,104.1757,104.2738,51814.0
2017-02-21 12:10:00,127.58,127.61,127.56,127.56,15449.0,104.282,104.3065,104.2656,104.2656,15449.0
2017-02-21 12:20:00,127.56,127.7,127.54,127.7,19004.0,104.2656,104.3801,104.2493,104.3801,19004.0
2017-02-21 12:30:00,127.69,127.74,127.66,127.68,21344.0,104.3719,104.4128,104.3474,104.3637,21344.0
2017-02-21 12:40:00,127.68,127.71,127.65,127.67,55597.0,104.3637,104.3882,104.3392,104.3555,55597.0
2017-02-21 12:50:00,127.68,127.7,127.62,127.69,28878.0,104.3637,104.3801,104.3147,104.3719,28878.0
2017-02-21 13:00:00,127.69,127.7,127.64,127.66,27162.0,104.3719,104.3801,104.331,104.3474,27162.0
2017-02-21 13:10:00,127.65,127.75,127.64,127.74,18695.0,104.3392,104.4209,104.331,104.4128,18695.0
2017-02-21 13:20:00,127.75,127.79,127.71,127.71,29664.0,104.4209,104.4536,104.3882,104.3882,29664.0
2017-02-21 13:30:00,127.71,127.71,127.52,127.54,38474.0,104.3882,104.3882,104.2329,104.2493,38474.0
2017-02-21 13:40:00,127.55,127.57,127.5,127.53,29773.0,104.2575,104.2738,104.2166,104.2411,29773.0
2017-02-21 13:50:00,127.52,127.57,127.51,127.56,22611.0,104.2329,104.2738,104.2248,104.2656,22611.0
2017-02-21 14:00:00,127.55,127.61,127.52,127.61,33486.0,104.2575,104.3065,104.2329,104.3065,33486.0
2017-02-21 14:10:00,127.61,127.69,127.6,127.69,32011.0,104.3065,104.3719,104.2983,104.3719,32011.0
2017-02-21 14:20:00,127.68,127.71,127.61,127.63,32114.0,104.3637,104.3882,104.3065,104.3228,32114.0
2017-02-21 14:30:00,127.63,127.64,127.59,127.62,43004.0,104.3228,104.331,104.2901,104.3147,43004.0
2017-02-21 14:40:00,127.62,127.65,127.59,127.63,42568.0,104.3147,104.3392,104.2901,104.3228,42568.0
2017-02-21 14:50:00,127.62,127.75,127.6,127.75,70259.0,104.3147,104.4209,104.2983,104.4209,70259.0
2017-02-21 15:00:00,127.75,127.8,127.72,127.72,86283.0,104.4209,104.4618,104.3964,104.3964,86283.0
2017-02-21 15:10:00,127.7,127.72,127.63,127.65,51928.0,104.3801,104.3964,104.3228,104.3392,51928.0
2017-02-21 15:20:00,127.65,127.65,127.55,127.57,73246.0,104.3392,104.3392,104.2575,104.2738,73246.0
2017-02-21 15:30:00,127.57,127.79,127.55,127.71,64509.0,104.2738,104.4536,104.2575,104.3882,64509.0
2017-02-21 15:40:00,127.71,127.85,127.68,127.85,104280.0,104.3882,104.5027,104.3637,104.5027,104280.0
2017-02-21 15:50:00,127.84,128.11,127.82,128.01,559218.0,104.4945,104.7152,104.4781,104.6334,559218.0
2017-02-22 09:30:00,127.52,127.52,126.4,127.03,259040.0,104.2329,104.2329,103.3175,103.8324,259040.0
2017-02-22 09:40:00,127.05,127.64,127.02,127.51,88542.0,103.8488,104.331,103.8242,104.2248,88542.0
2017-02-22 09:50:00,127.47,127.53,127.35,127.46,54056.0,104.1921,104.2411,104.094,104.1839,54056.0
2017-02-22 10:00:00,127.48,127.48,127.24,127.31,76048.0,104.2002,104.2002,104.0041,104.0613,76048.0
2017-02-22 10:10:00,127.31,127.75,127.29,127.66,133501.0,104.0613,104.4209,104.0449,104.3474,133501.0
2017-02-22 10:20:00,127.64,127.98,127.63,127.64,102039.0,104.331,104.6089,104.3228,104.331,102039.0
2017-02-22 10:30:00,127.64,127.94,127.6,127.88,168033.0,104.331,104.5762,104.2983,104.5272,168033.0
2017-02-22 10:40:00,127.87,127.88,127.63,127.68,87691.0,104.519,104.5272,104.3228,104.3637,87691.0
2017-02-22 10:50:00,127.67,127.67,127.5,127.6,55229.0,104.3555,104.3555,104.2166,104.2983,55229.0
2017-02-22 11:00:00,127.6,127.67,127.53,127.6,51354.0,104.2983,104.3555,104.2411,104.2983,51354.0
2017-02-22 11:10:00,127.6,127.6,127.51,127.57,36677.0,104.2983,104.2983,104.2248,104.2738,36677.0
2017-02-22 11:20:00,127.58,127.97,127.57,127.94,100418.0,104.282,104.6008,104.2738,104.5762,100418.0
2017-02-22 11:30:00,127.94,127.97,127.87,127.91,57135.0,104.5762,104.6008,104.519,104.5517,57135.0
2017-02-22 11:40:00,127.91,127.98,127.87,127.97,58035.0,104.5517,104.6089,104.519,104.6008,58035.0
2017-02-22 11:50:00,127.97,128.02,127.93,127.98,89865.0,104.6008,104.6416,104.5681,104.6089,89865.0
2017-02-22 12:00:00,127.98,128.1,127.97,128.1,43400.0,104.6089,104.707,104.6008,104.707,43400.0
2017-02-22 12:10:00,128.09,128.11,127.99,127.99,67646.0,104.6988,104.7152,104.6171,104.6171,67646.0
2017-02-22 12:20:00,127.99,128.06,127.96,127.97,42932.0,104.6171,104.6743,104.5926,104.6008,42932.0
2017-02-22 12:30:00,127.97,128.05,127.95,128.04,60019.0,104.6008,104.6661,104.5844,104.658,60019.0
2017-02-22 12:40:00,128.05,128.08,127.99,127.99,20630.0,104.6661,104.6907,104.6171,104.6171,20630.0
2017-02-22 12:50:00,128.0,128.02,127.95,128.02,35313.0,104.6253,104.6416,104.5844,104.6416,35313.0
2017-02-22 13:00:00,128.02,128.05,127.94,127.99,41720.0,104.6416,104.6661,104.5762,104.6171,41720.0
2017-02-22 13:10:00,127.98,127.99,127.94,127.97,87140.0,104.6089,104.6171,104.5762,104.6008,87140.0
2017-02-22 13:20:00,127.98,128.0,127.94,127.98,42437.0,104.6089,104.6253,104.5762,104.6089,42437.0
2017-02-22 13:30:00,127.98,127.99,127.93,127.94,23857.0,104.6089,104.6171,104.5681,104.5762,23857.0
2017-02-22 13:40:00,127.94,127.94,127.72,127.75,49910.0,104.5762,104.5762,104.3964,104.4209,49910.0
2017-02-22 13:50:00,127.76,127.8,127.7,127.7,63686.0,104.4291,104.4618,104.3801,104.3801,63686.0
2017-02-22 14:00:00,127.7,127.76,127.62,127.71,35874.0,104.3801,104.4291,104.3147,104.3882,35874.0
2017-02-22 14:10:00,127.71,127.79,127.63,127.78,34702.0,104.3882,104.4536,104.3228,104.4454,34702.0
2017-02-22 14:20:00,127.78,127.86,127.75,127.76,33882.0,104.4454,104.5108,104.4209,104.4291,33882.0
2017-02-22 14:30:00,127.76,127.76,127.62,127.63,35037.0,104.4291,104.4291,104.3147,104.3228,35037.0
2017-02-22 14:40:00,127.64,127.69,127.56,127.59,40887.0,104.331,104.3719,104.2656,104.2901,40887.0
2017-02-22 14:50:00,127.6,127.68,127.56,127.66,70176.0,104.2983,104.3637,104.2656,104.3474,70176.0
2017-02-22 15:00:00,127.66,127.8,127.59,127.8,50295.0,104.3474,104.4618,104.2901,104.4618,50295.0
2017-02-22 15:10:00,127.8,127.8,127.74,127.77,65126.0,104.4618,104.4618,104.4128,104.4373,65126.0
2017-02-22 15:20:00,127.77,127.89,127.71,127.89,55516.0,104.4373,104.5354,104.3882,104.5354,55516.0
2017-02-22 15:30:00,127.88,127.89,127.82,127.84,93415.0,104.5272,104.5354,104.4781,104.4945,93415.0
2017-02-22 15:40:00,127.85,127.93,127.84,127.93,128999.0,104.5027,104.5681,104.4945,104.5681,128999.0
2017-02-22 15:50:00,127.92,127.96,127.83,127.84,253418.0,104.5599,104.5926,104.4863,104.4945,253418.0
2017-02-23 09:30:00,127.65,127.98,127.44,127.86,150713.0,104.3392,104.6089,104.1675,104.5108,150713.0
2017-02-23 09:40:00,127.84,128.47,127.78,128.44,91950.0,104.4945,105.0094,104.4454,104.9849,91950.0
2017-02-23 09:50:00,128.45,128.47,128.13,128.3,47414.0,104.9931,105.0094,104.7315,104.8705,47414.0
2017-02-23 10:00:00,128.3,128.44,128.27,128.36,95060.0,104.8705,104.9849,104.846,104.9195,95060.0
2017-02-23 10:10:00,128.36,128.44,128.26,128.3,125989.0,104.9195,104.9849,104.8378,104.8705,125989.0
2017-02-23 10:20:00,128.29,128.33,128.15,128.33,60874.0,104.8623,104.895,104.7479,104.895,60874.0
2017-02-23 10:30:00,128.33,128.37,128.12,128.14,47822.0,104.895,104.9277,104.7234,104.7397,47822.0
2017-02-23 10:40:00,128.13,128.34,128.12,128.31,29976.0,104.7315,104.9032,104.7234,104.8787,29976.0
2017-02-23 10:50:00,128.32,128.5,128.3,128.44,71849.0,104.8868,105.034,104.8705,104.9849,71849.0
2017-02-23 11:00:00,128.45,128.45,128.19,128.22,66082.0,104.9931,104.9931,104.7806,104.8051,66082.0
2017-02-23 11:10:00,128.22,128.32,128.16,128.31,52671.0,104.8051,104.8868,104.7561,104.8787,52671.0
2017-02-23 11:20:00,128.31,128.44,128.28,128.43,47942.0,104.8787,104.9849,104.8541,104.9767,47942.0
2017-02-23 11:30:00,128.44,128.6,128.38,128.56,72115.0,104.9849,105.1157,104.9359,105.083,72115.0
2017-02-23 11:40:00,128.56,128.7,128.54,128.7,46971.0,105.083,105.1974,105.0667,105.1974,46971.0
2017-02-23 11:50:00,128.69,128.9,128.69,128.85,81067.0,105.1893,105.3609,105.1893,105.3201,81067.0
2017-02-23 12:00:00,128.84,128.9,128.8,128.86,65595.0,105.3119,105.3609,105.2792,105.3282,65595.0
2017-02-23 12:10:00,128.85,128.87,128.63,128.65,68294.0,105.3201,105.3364,105.1402,105.1566,68294.0
2017-02-23 12:20:00,128.65,128.65,128.37,128.38,34904.0,105.1566,105.1566,104.9277,104.9359,34904.0
2017-02-23 12:30:00,128.37,128.49,128.28,128.44,71320.0,104.9277,105.0258,104.8541,104.9849,71320.0
2017-02-23 12:40:00,128.45,128.48,128.29,128.44,31701.0,104.9931,105.0176,104.8623,104.9849,31701.0
2017-02-23 12:50:00,128.44,128.45,128.35,128.37,27933.0,104.9849,104.9931,104.9114,104.9277,27933.0
2017-02-23 13:00:00,128.38,128.41,128.25,128.3,43269.0,104.9359,104.9604,104.8296,104.8705,43269.0
2017-02-23 13:10:00,128.3,128.4,128.23,128.25,61914.0,104.8705,104.9522,104.8133,104.8296,61914.0
2017-02-23 13:20:00,128.27,128.33,128.24,128.26,37953.0,104.846,104.895,104.8214,104.8378,37953.0
2017-02-23 13:30:00,128.25,128.32,128.21,128.32,62301.0,104.8296,104.8868,104.7969,104.8868,62301.0
2017-02-23 13:40:00,128.31,128.32,128.2,128.22,30696.0,104.8787,104.8868,104.7888,104.8051,30696.0
2017-02-23 13:50:00,128.22,128.3,128.21,128.24,26569.0,104.8051,104.8705,104.7969,104.8214,26569.0
2017-02-23 14:00:00,128.26,128.33,128.22,128.29,40367.0,104.8378,104.895,104.8051,104.8623,40367.0
2017-02-23 14:10:00,128.29,128.36,128.25,128.34,44379.0,104.8623,104.9195,104.8296,104.9032,44379.0
2017-02-23 14:20:00,128.32,128.41,128.31,128.41,46792.0,104.8868,104.9604,104.8787,104.9604,46792.0
2017-02-23 14:30:00,128.41,128.43,128.32,128.4,34331.0,104.9604,104.9767,104.8868,104.9522,34331.0
2017-02-23 14:40:00,128.41,128.41,128.27,128.29,48146.0,104.9604,104.9604,104.846,104.8623,48146.0
2017-02-23 14:50:00,128.29,128.3,128.2,128.24,49258.0,104.8623,104.8705,104.7888,104.8214,49258.0
2017-02-23 15:00:00,128.23,128.23,128.16,128.18,95411.0,104.8133,104.8133,104.7561,104.7724,95411.0
2017-02-23 15:10:00,128.19,128.28,128.16,128.2,91919.0,104.7806,104.8541,104.7561,104.7888,91919.0
2017-02-23 15:20:00,128.2,128.28,128.17,128.24,53846.0,104.7888,104.8541,104.7642,104.8214,53846.0
2017-02-23 15:30:00,128.25,128.29,128.17,128.19,55627.0,104.8296,104.8623,104.7642,104.7806,55627.0
2017-02-23 15:40:00,128.19,128.23,128.1,128.19,67232.0,104.7806,104.8133,104.707,104.7806,67232.0
2017-02-23 15:50:00,128.2,128.3,128.13,128.27,166687.0,104.7888,104.8705,104.7315,104.846,166687.0
2017-02-24 09:30:00,128.36,128.74,128.17,128.33,186600.0,104.9195,105.2301,104.7642,104.895,186600.0
2017-02-24 09:40:00,128.42,128.58,128.3,128.32,90305.0,104.9686,105.0994,104.8705,104.8868,90305.0
2017-02-24 09:50:00,128.31,128.31,128.05,128.09,66047.0,104.8787,104.8787,104.6661,104.6988,66047.0
2017-02-24 10:00:00,128.12,128.19,127.99,128.08,65503.0,104.7234,104.7806,104.6171,104.6907,65503.0
2017-02-24 10:10:00,128.08,128.23,127.96,128.17,73165.0,104.6907,104.8133,104.5926,104.7642,73165.0
2017-02-24 10:20:00,128.16,128.16,127.75,127.81,67752.0,104.7561,104.7561,104.4209,104.47,67752.0
2017-02-24 10:30:00,127.81,128.0,127.81,127.97,77658.0,104.47,104.6253,104.47,104.6008,77658.0
2017-02-24 10:40:00,127.97,127.98,127.86,127.97,61322.0,104.6008,104.6089,104.5108,104.6008,61322.0
2017-02-24 10:50:00,127.97,128.02,127.89,127.93,48068.0,104.6008,104.6416,104.5354,104.5681,48068.0
2017-02-24 11:00:00,127.93,128.05,127.89,127.99,39253.0,104.5681,104.6661,104.5354,104.6171,39253.0
2017-02-24 11:10:00,127.99,128.08,127.99,128.0,42731.0,104.6171,104.6907,104.6171,104.6253,42731.0
2017-02-24 11:20:00,128.03,128.08,127.91,128.08,59551.0,104.6498,104.6907,104.5517,104.6907,59551.0
2017-02-24 11:30:00,128.08,128.19,127.94,128.08,86023.0,104.6907,104.7806,104.5762,104.6907,86023.0
2017-02-24 11:40:00,128.06,128.24,128.06,128.21,40010.0,104.6743,104.8214,104.6743,104.7969,40010.0
2017-02-24 11:50:00,128.2,128.2,128.08,128.12,38034.0,104.7888,104.7888,104.6907,104.7234,38034.0
2017-02-24 12:00:00,128.11,128.4,128.11,128.38,29181.0,104.7152,104.9522,104.7152,104.9359,29181.0
2017-02-24 12:10:00,128.38,128.42,128.26,128.27,35414.0,104.9359,104.9686,104.8378,104.846,35414.0
2017-02-24 12:20:00,128.27,128.34,128.26,128.29,21536.0,104.846,104.9032,104.8378,104.8623,21536.0
2017-02-24 12:30:00,128.3,128.36,128.3,128.33,18687.0,104.8705,104.9195,104.8705,104.895,18687.0
2017-02-24 12:40:00,128.33,128.37,128.3,128.37,31845.0,104.895,104.9277,104.8705,104.9277,31845.0
2017-02-24 12:50:00,128.36,128.38,128.25,128.35,42602.0,104.9195,104.9359,104.8296,104.9114,42602.0
2017-02-24 13:00:00,128.36,128.36,128.25,128.26,24962.0,104.9195,104.9195,104.8296,104.8378,24962.0
2017-02-24 13:10:00,128.27,128.32,128.23,128.31,24998.0,104.846,104.8868,104.8133,104.8787,24998.0
2017-02-24 13:20:00,128.33,128.35,128.26,128.34,43261.0,104.895,104.9114,104.8378,104.9032,43261.0
2017-02-24 13:30:00,128.35,128.39,128.33,128.36,22080.0,104.9114,104.9441,104.895,104.9195,22080.0
2017-02-24 13:40:00,128.35,128.45,128.32,128.35,193783.0,104.9114,104.9931,104.8868,104.9114,193783.0
2017-02-24 13:50:00,128.33,128.41,128.29,128.35,111689.0,104.895,104.9604,104.8623,104.9114,111689.0
2017-02-24 14:00:00,128.34,128.4,128.2,128.21,68570.0,104.9032,104.9522,104.7888,104.7969,68570.0
2017-02-24 14:10:00,128.22,128.32,128.2,128.24,43029.0,104.8051,104.8868,104.7888,104.8214,43029.0
2017-02-24 14:20:00,128.24,128.27,128.21,128.25,31558.0,104.8214,104.846,104.7969,104.8296,31558.0
2017-02-24 14:30:00,128.26,128.32,128.21,128.26,48687.0,104.8378,104.8868,104.7969,104.8378,48687.0
2017-02-24 14:40:00,128.27,128.34,128.26,128.28,48623.0,104.846,104.9032,104.8378,104.8541,48623.0
2017-02-24 14:50:00,128.28,128.4,128.28,128.31,54883.0,104.8541,104.9522,104.8541,104.8787,54883.0
2017-02-24 15:00:00,128.3,128.36,128.24,128.25,86631.0,104.8705,104.9195,104.8214,104.8296,86631.0
2017-02-24 15:10:00,128.24,128.31,128.21,128.23,59331.0,104.8214,104.8787,104.7969,104.8133,59331.0
2017-02-24 15:20:00,128.23,128.38,128.22,128.33,59878.0,104.8133,104.9359,104.8051,104.895,59878.0
2017-02-24 15:30:00,128.32,128.62,128.29,128.62,95753.0,104.8868,105.1321,104.8623,105.1321,95753.0
2017-02-24 15:40:00,128.63,128.69,128.57,128.65,133930.0,105.1402,105.1893,105.0912,105.1566,133930.0
2017-02-24 15:50:00,128.65,128.72,128.55,128.64,351914.0,105.1566,105.2138,105.0748,105.1484,351914.0
2017-02-27 09:30:00,127.67,127.75,126.78,126.99,293314.0,105.128,105.1939,104.3951,104.5681,293314.0
2017-02-27 09:40:00,127.02,127.3,126.92,127.06,125162.0,104.5928,104.8233,104.5104,104.6257,125162.0
2017-02-27 09:50:00,127.08,127.46,127.08,127.46,112393.0,104.6422,104.9551,104.6422,104.9551,112393.0
2017-02-27 10:00:00,127.47,127.6,127.41,127.5,170764.0,104.9633,105.0704,104.9139,104.988,170764.0
2017-02-27 10:10:00,127.48,127.5,127.14,127.26,105637.0,104.9715,104.988,104.6916,104.7904,105637.0
2017-02-27 10:20:00,127.25,127.5,127.23,127.42,79524.0,104.7821,104.988,104.7657,104.9221,79524.0
2017-02-27 10:30:00,127.42,127.48,127.26,127.37,64044.0,104.9221,104.9715,104.7904,104.881,64044.0
2017-02-27 10:40:00,127.39,127.47,127.33,127.39,33703.0,104.8974,104.9633,104.848,104.8974,33703.0
2017-02-27 10:50:00,127.4,127.41,127.21,127.23,33917.0,104.9057,104.9139,104.7492,104.7657,33917.0
2017-02-27 11:00:00,127.23,127.31,127.22,127.27,53563.0,104.7657,104.8316,104.7574,104.7986,53563.0
2017-02-27 11:10:00,127.29,127.3,127.18,127.25,50781.0,104.8151,104.8233,104.7245,104.7821,50781.0
2017-02-27 11:20:00,127.25,127.29,127.14,127.17,59338.0,104.7821,104.8151,104.6916,104.7163,59338.0
2017-02-27 11:30:00,127.16,127.32,127.12,127.29,79717.0,104.708,104.8398,104.6751,104.8151,79717.0
2017-02-27 11:40:00,127.29,127.41,127.27,127.31,85942.0,104.8151,104.9139,104.7986,104.8316,85942.0
2017-02-27 11:50:00,127.29,127.31,127.2,127.2,40510.0,104.8151,104.8316,104.741,104.741,40510.0
2017-02-27 12:00:00,127.21,127.23,127.15,127.19,31431.0,104.7492,104.7657,104.6998,104.7327,31431.0
2017-02-27 12:10:00,127.19,127.28,127.18,127.24,27228.0,104.7327,104.8069,104.7245,104.7739,27228.0
2017-02-27 12:20:00,127.25,127.3,127.2,127.24,64933.0,104.7821,104.8233,104.741,104.7739,64933.0
2017-02-27 12:30:00,127.24,127.32,127.22,127.3,43977.0,104.7739,104.8398,104.7574,104.8233,43977.0
2017-02-27 12:40:00,127.3,127.42,127.29,127.42,60028.0,104.8233,104.9221,104.8151,104.9221,60028.0
2017-02-27 12:50:00,127.41,127.42,127.31,127.36,43903.0,104.9139,104.9221,104.8316,104.8727,43903.0
2017-02-27 13:00:00,127.36,127.41,127.3,127.34,49269.0,104.8727,104.9139,104.8233,104.8563,49269.0
2017-02-27 13:10:00,127.33,127.34,127.2,127.21,72220.0,104.848,104.8563,104.741,104.7492,72220.0
2017-02-27 13:20:00,127.21,127.24,127.18,127.19,44808.0,104.7492,104.7739,104.7245,104.7327,44808.0
2017-02-27 13:30:00,127.19,127.24,127.16,127.21,36090.0,104.7327,104.7739,104.708,104.7492,36090.0
2017-02-27 13:40:00,127.19,127.22,127.15,127.17,38474.0,104.7327,104.7574,104.6998,104.7163,38474.0
2017-02-27 13:50:00,127.18,127.21,127.18,127.2,37508.0,104.7245,104.7492,104.7245,104.741,37508.0
2017-02-27 14:00:00,127.21,127.31,127.2,127.24,46395.0,104.7492,104.8316,104.741,104.7739,46395.0
2017-02-27 14:10:00,127.23,127.28,127.22,127.24,27668.0,104.7657,104.8069,104.7574,104.7739,27668.0
2017-02-27 14:20:00,127.25,127.26,127.21,127.24,35841.0,104.7821,104.7904,104.7492,104.7739,35841.0
2017-02-27 14:30:00,127.22,127.26,127.2,127.25,82389.0,104.7574,104.7904,104.741,104.7821,82389.0
2017-02-27 14:40:00,127.26,127.27,127.18,127.18,54617.0,104.7904,104.7986,104.7245,104.7245,54617.0
2017-02-27 14:50:00,127.18,127.23,127.1,127.17,72986.0,104.7245,104.7657,104.6586,104.7163,72986.0
2017-02-27 15:00:00,127.18,127.22,127.17,127.21,53129.0,104.7245,104.7574,104.7163,104.7492,53129.0
2017-02-27 15:10:00,127.21,127.24,127.15,127.18,75107.0,104.7492,104.7739,104.6998,104.7245,75107.0
2017-02-27 15:20:00,127.18,127.2,127.08,127.13,77551.0,104.7245,104.741,104.6422,104.6833,77551.0
2017-02-27 15:30:00,127.13,127.17,127.06,127.09,73644.0,104.6833,104.7163,104.6257,104.6504,73644.0
2017-02-27 15:40:00,127.09,127.1,126.94,126.98,102474.0,104.6504,104.6586,104.5269,104.5598,102474.0
2017-02-27 15:50:00,126.99,127.01,126.96,126.99,234765.0,104.5681,104.5845,104.5434,104.5681,234765.0
2017-02-28 09:30:00,127.08,127.18,126.58,126.68,159448.0,104.6422,104.7245,104.2304,104.3128,159448.0
2017-02-28 09:40:00,126.68,126.87,126.65,126.82,95511.0,104.3128,104.4692,104.2881,104.4281,95511.0
2017-02-28 09:50:00,126.82,126.88,126.65,126.83,71769.0,104.4281,104.4775,104.2881,104.4363,71769.0
2017-02-28 10:00:00,126.81,126.98,126.75,126.9,108698.0,104.4198,104.5598,104.3704,104.4939,108698.0
2017-02-28 10:10:00,126.91,127.04,126.86,127.0,82219.0,104.5022,104.6092,104.461,104.5763,82219.0
2017-02-28 10:20:00,127.01,127.08,126.98,127.03,58959.0,104.5845,104.6422,104.5598,104.601,58959.0
2017-02-28 10:30:00,127.04,127.2,126.98,127.19,64399.0,104.6092,104.741,104.5598,104.7327,64399.0
2017-02-28 10:40:00,127.19,127.59,127.18,127.59,68489.0,104.7327,105.0621,104.7245,105.0621,68489.0
2017-02-28 10:50:00,127.58,127.71,127.57,127.64,71979.0,105.0539,105.1609,105.0456,105.1033,71979.0
2017-02-28 11:00:00,127.64,127.78,127.53,127.55,77372.0,105.1033,105.2186,105.0127,105.0292,77372.0
2017-02-28 11:10:00,127.56,127.59,127.49,127.5,42936.0,105.0374,105.0621,104.9798,104.988,42936.0
2017-02-28 11:20:00,127.51,127.59,127.48,127.55,84665.0,104.9962,105.0621,104.9715,105.0292,84665.0
2017-02-28 11:30:00,127.57,127.71,127.5,127.67,69126.0,105.0456,105.1609,104.988,105.128,69126.0
2017-02-28 11:40:00,127.67,127.73,127.64,127.73,51169.0,105.128,105.1774,105.1033,105.1774,51169.0
2017-02-28 11:50:00,127.72,127.73,127.63,127.69,29238.0,105.1692,105.1774,105.0951,105.1445,29238.0
2017-02-28 12:00:00,127.68,127.7,127.63,127.63,39128.0,105.1362,105.1527,105.0951,105.0951,39128.0
2017-02-28 12:10:00,127.63,127.74,127.63,127.69,33596.0,105.0951,105.1856,105.0951,105.1445,33596.0
2017-02-28 12:20:00,127.69,127.7,127.61,127.7,43092.0,105.1445,105.1527,105.0786,105.1527,43092.0
2017-02-28 12:30:00,127.7,127.7,127.63,127.63,23233.0,105.1527,105.1527,105.0951,105.0951,23233.0
2017-02-28 12:40:00,127.64,127.7,127.63,127.69,30385.0,105.1033,105.1527,105.0951,105.1445,30385.0
2017-02-28 12:50:00,127.68,127.79,127.64,127.79,42129.0,105.1362,105.2268,105.1033,105.2268,42129.0
2017-02-28 13:00:00,127.78,127.78,127.71,127.76,51476.0,105.2186,105.2186,105.1609,105.2021,51476.0
2017-02-28 13:10:00,127.76,127.81,127.69,127.8,56426.0,105.2021,105.2433,105.1445,105.235,56426.0
2017-02-28 13:20:00,127.8,127.92,127.79,127.92,53264.0,105.235,105.3339,105.2268,105.3339,53264.0
2017-02-28 13:30:00,127.91,127.93,127.84,127.86,30835.0,105.3256,105.3421,105.268,105.2844,30835.0
2017-02-28 13:40:00,127.86,127.89,127.84,127.89,25693.0,105.2844,105.3091,105.268,105.3091,25693.0
2017-02-28 13:50:00,127.87,127.92,127.85,127.86,33933.0,105.2927,105.3339,105.2762,105.2844,33933.0
2017-02-28 14:00:00,127.86,127.89,127.71,127.75,91503.0,105.2844,105.3091,105.1609,105.1939,91503.0
2017-02-28 14:10:00,127.75,127.8,127.71,127.72,56384.0,105.1939,105.235,105.1609,105.1692,56384.0
2017-02-28 14:20:00,127.73,127.78,127.64,127.75,101136.0,105.1774,105.2186,105.1033,105.1939,101136.0
2017-02-28 14:30:00,127.75,127.77,127.62,127.63,79028.0,105.1939,105.2103,105.0868,105.0951,79028.0
2017-02-28 14:40:00,127.64,127.69,127.59,127.59,68223.0,105.1033,105.1445,105.0621,105.0621,68223.0
2017-02-28 14:50:00,127.59,127.6,127.45,127.49,64703.0,105.0621,105.0704,104.9468,104.9798,64703.0
2017-02-28 15:00:00,127.49,127.5,127.28,127.3,92939.0,104.9798,104.988,104.8069,104.8233,92939.0
2017-02-28 15:10:00,127.31,127.45,127.31,127.42,97032.0,104.8316,104.9468,104.8316,104.9221,97032.0
2017-02-28 15:20:00,127.42,127.46,127.38,127.42,100140.0,104.9221,104.9551,104.8892,104.9221,100140.0
2017-02-28 15:30:00,127.42,127.53,127.39,127.44,96184.0,104.9221,105.0127,104.8974,104.9386,96184.0
2017-02-28 15:40:00,127.44,127.66,127.41,127.65,147257.0,104.9386,105.1198,104.9139,105.1115,147257.0
2017-02-28 15:50:00,127.65,127.69,127.55,127.64,313859.0,105.1115,105.1445,105.0292,105.1033,313859.0
2017-03-01 09:30:00,128.02,128.19,127.71,127.92,137242.0,105.4162,105.5562,105.1609,105.3339,137242.0
2017-03-01 09:40:00,127.88,128.11,127.62,128.02,66786.0,105.3009,105.4903,105.0868,105.4162,66786.0
2017-03-01 09:50:00,128.01,128.24,127.94,128.21,38451.0,105.408,105.5974,105.3503,105.5726,38451.0
2017-03-01 10:00:00,128.22,128.33,128.09,128.15,49547.0,105.5809,105.6715,105.4738,105.5232,49547.0
2017-03-01 10:10:00,128.13,128.19,127.97,128.18,90892.0,105.5068,105.5562,105.375,105.5479,90892.0
2017-03-01 10:20:00,128.15,128.41,128.15,128.34,28715.0,105.5232,105.7373,105.5232,105.6797,28715.0
2017-03-01 10:30:00,128.36,128.41,128.24,128.36,35231.0,105.6962,105.7373,105.5974,105.6962,35231.0
2017-03-01 10:40:00,128.37,128.37,128.11,128.2,49980.0,105.7044,105.7044,105.4903,105.5644,49980.0
2017-03-01 10:50:00,128.19,128.19,128.03,128.07,24912.0,105.5562,105.5562,105.4244,105.4574,24912.0
2017-03-01 11:00:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 11:10:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 11:20:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 11:30:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 11:40:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 11:50:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 12:00:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 12:10:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 12:20:00,129.0,130.0,128.1,129.45,936484.0,106.2232,107.0466,105.4821,106.5937,936484.0
2017-03-01 12:30:00,129.34,129.59,128.79,129.47,350876.0,106.5031,106.709,106.0502,106.6102,350876.0
2017-03-01 12:40:00,129.47,129.59,129.11,129.19,183363.0,106.6102,106.709,106.3137,106.3796,183363.0
2017-03-01 12:50:00,129.21,129.32,128.94,129.27,139487.0,106.3961,106.4867,106.1738,106.4455,139487.0
2017-03-01 13:00:00,129.25,129.6,129.19,129.55,106095.0,106.429,106.7172,106.3796,106.6761,106095.0
2017-03-01 13:10:00,129.55,129.57,129.38,129.51,185988.0,106.6761,106.6925,106.5361,106.6431,185988.0
2017-03-01 13:20:00,129.54,129.61,129.41,129.51,104685.0,106.6678,106.7255,106.5608,106.6431,104685.0
2017-03-01 13:30:00,129.5,129.58,129.1,129.17,158270.0,106.6349,106.7008,106.3055,106.3631,158270.0
2017-03-01 13:40:00,129.18,129.3,129.13,129.2,77219.0,106.3714,106.4702,106.3302,106.3878,77219.0
2017-03-01 13:50:00,129.21,129.3,129.06,129.24,126726.0,106.3961,106.4702,106.2726,106.4208,126726.0
2017-03-01 14:00:00,129.22,129.47,129.19,129.19,112634.0,106.4043,106.6102,106.3796,106.3796,112634.0
2017-03-01 14:10:00,129.21,129.42,129.18,129.38,89306.0,106.3961,106.569,106.3714,106.5361,89306.0
2017-03-01 14:20:00,129.38,129.41,129.27,129.31,62738.0,106.5361,106.5608,106.4455,106.4784,62738.0
2017-03-01 14:30:00,129.3,129.54,129.25,129.53,98063.0,106.4702,106.6678,106.429,106.6596,98063.0
2017-03-01 14:40:00,129.53,129.62,129.45,129.5,138136.0,106.6596,106.7337,106.5937,106.6349,138136.0
2017-03-01 14:50:00,129.5,129.55,129.47,129.49,72917.0,106.6349,106.6761,106.6102,106.6266,72917.0
2017-03-01 15:00:00,129.49,129.53,129.36,129.4,106662.0,106.6266,106.6596,106.5196,106.5525,106662.0
2017-03-01 15:10:00,129.41,129.42,129.29,129.36,99928.0,106.5608,106.569,106.462,106.5196,99928.0
2017-03-01 15:20:00,129.35,129.43,129.25,129.28,105067.0,106.5114,106.5772,106.429,106.4537,105067.0
2017-03-01 15:30:00,129.28,129.35,129.21,129.28,119351.0,106.4537,106.5114,106.3961,106.4537,119351.0
2017-03-01 15:40:00,129.28,129.3,129.18,129.2,176115.0,106.4537,106.4702,106.3714,106.3878,176115.0
2017-03-01 15:50:00,129.21,129.28,128.84,128.99,364057.0,106.3961,106.4537,106.0914,106.2149,364057.0
2017-03-02 09:30:00,129.05,129.42,128.86,129.39,200135.0,106.2643,106.569,106.1079,106.5443,200135.0
2017-03-02 09:40:00,129.43,129.77,129.35,129.75,137259.0,106.5772,106.8572,106.5114,106.8407,137259.0
2017-03-02 09:50:00,129.77,129.81,129.64,129.7,151040.0,106.8572,106.8901,106.7502,106.7996,151040.0
2017-03-02 10:00:00,129.68,129.71,129.32,129.46,137579.0,106.7831,106.8078,106.4867,106.6019,137579.0
2017-03-02 10:10:00,129.46,129.74,129.37,129.46,153765.0,106.6019,106.8325,106.5278,106.6019,153765.0
2017-03-02 10:20:00,129.43,129.43,129.01,129.1,114376.0,106.5772,106.5772,106.2314,106.3055,114376.0
2017-03-02 10:30:00,129.09,129.36,129.09,129.34,74606.0,106.2973,106.5196,106.2973,106.5031,74606.0
2017-03-02 10:40:00,129.34,129.34,129.18,129.18,49507.0,106.5031,106.5031,106.3714,106.3714,49507.0
2017-03-02 10:50:00,129.18,129.2,128.98,129.09,60675.0,106.3714,106.3878,106.2067,106.2973,60675.0
2017-03-02 11:00:00,129.09,129.09,128.81,128.91,66721.0,106.2973,106.2973,106.0667,106.1491,66721.0
2017-03-02 11:10:00,128.91,128.92,128.67,128.75,180226.0,106.1491,106.1573,105.9514,106.0173,180226.0
2017-03-02 11:20:00,128.75,128.97,128.66,128.93,106038.0,106.0173,106.1985,105.9432,106.1655,106038.0
2017-03-02 11:30:00,128.93,128.94,128.56,128.59,116669.0,106.1655,106.1738,105.8609,105.8856,116669.0
2017-03-02 11:40:00,128.61,128.66,128.57,128.61,107738.0,105.902,105.9432,105.8691,105.902,107738.0
2017-03-02 11:50:00,128.62,128.74,128.58,128.72,129163.0,105.9103,106.0091,105.8773,105.9926,129163.0
2017-03-02 12:00:00,128.72,128.76,128.51,128.56,284234.0,105.9926,106.0255,105.8197,105.8609,284234.0
2017-03-02 12:10:00,128.57,128.93,128.47,128.51,421069.0,105.8691,106.1655,105.7867,105.8197,421069.0
2017-03-02 12:20:00,128.53,128.56,128.45,128.49,87227.0,105.8361,105.8609,105.7703,105.8032,87227.0
2017-03-02 12:30:00,128.5,128.56,128.49,128.52,194006.0,105.8114,105.8609,105.8032,105.8279,194006.0
2017-03-02 12:40:00,128.52,128.53,128.43,128.49,92516.0,105.8279,105.8361,105.7538,105.8032,92516.0
2017-03-02 12:50:00,128.49,128.54,128.47,128.5,107129.0,105.8032,105.8444,105.7867,105.8114,107129.0
2017-03-02 13:00:00,128.52,128.53,128.49,128.52,81234.0,105.8279,105.8361,105.8032,105.8279,81234.0
2017-03-02 13:10:00,128.51,128.7,128.5,128.62,92458.0,105.8197,105.9761,105.8114,105.9103,92458.0
2017-03-02 13:20:00,128.62,128.68,128.57,128.6,52265.0,105.9103,105.9597,105.8691,105.8938,52265.0
2017-03-02 13:30:00,128.6,128.71,128.58,128.71,47844.0,105.8938,105.9844,105.8773,105.9844,47844.0
2017-03-02 13:40:00,128.71,128.9,128.7,128.81,112854.0,105.9844,106.1408,105.9761,106.0667,112854.0
2017-03-02 13:50:00,128.85,129.03,128.83,128.95,76901.0,106.0996,106.2479,106.0832,106.182,76901.0
2017-03-02 14:00:00,128.96,129.03,128.94,128.96,81981.0,106.1902,106.2479,106.1738,106.1902,81981.0
2017-03-02 14:10:00,128.98,129.17,128.97,129.13,88077.0,106.2067,106.3631,106.1985,106.3302,88077.0
2017-03-02 14:20:00,129.13,129.16,129.04,129.13,94584.0,106.3302,106.3549,106.2561,106.3302,94584.0
2017-03-02 14:30:00,129.15,129.19,129.11,129.12,60745.0,106.3467,106.3796,106.3137,106.322,60745.0
2017-03-02 14:40:00,129.12,129.12,128.9,129.11,129918.0,106.322,106.322,106.1408,106.3137,129918.0
2017-03-02 14:50:00,129.11,129.13,129.0,129.03,58716.0,106.3137,106.3302,106.2232,106.2479,58716.0
2017-03-02 15:00:00,129.02,129.1,128.9,128.91,84226.0,106.2396,106.3055,106.1408,106.1491,84226.0
2017-03-02 15:10:00,128.92,128.95,128.78,128.9,101969.0,106.1573,106.182,106.042,106.1408,101969.0
2017-03-02 15:20:00,128.9,128.93,128.78,128.8,114142.0,106.1408,106.1655,106.042,106.0585,114142.0
2017-03-02 15:30:00,128.81,128.81,128.36,128.56,353623.0,106.0667,106.0667,105.6962,105.8609,353623.0
2017-03-02 15:40:00,128.56,128.65,128.43,128.5,203966.0,105.8609,105.935,105.7538,105.8114,203966.0
2017-03-02 15:50:00,128.51,128.67,128.15,128.24,882263.0,105.8197,105.9514,105.5232,105.5974,882263.0
2017-03-03 09:30:00,128.19,128.66,128.14,128.19,138651.0,105.5562,105.9432,105.515,105.5562,138651.0
2017-03-03 09:40:00,128.19,128.19,127.86,128.16,68131.0,105.5562,105.5562,105.2844,105.5315,68131.0
2017-03-03 09:50:00,128.17,128.29,127.97,127.99,75787.0,105.5397,105.6385,105.375,105.3915,75787.0
2017-03-03 10:00:00,127.97,128.15,127.92,128.08,96270.0,105.375,105.5232,105.3339,105.4656,96270.0
2017-03-03 10:10:00,128.11,128.29,127.97,128.16,81480.0,105.4903,105.6385,105.375,105.5315,81480.0
2017-03-03 10:20:00,128.16,128.19,128.01,128.17,52223.0,105.5315,105.5562,105.408,105.5397,52223.0
2017-03-03 10:30:00,128.16,128.17,128.02,128.12,48258.0,105.5315,105.5397,105.4162,105.4985,48258.0
2017-03-03 10:40:00,128.11,128.14,127.92,127.94,69208.0,105.4903,105.515,105.3339,105.3503,69208.0
2017-03-03 10:50:00,127.94,127.96,127.78,127.79,103678.0,105.3503,105.3668,105.2186,105.2268,103678.0
2017-03-03 11:00:00,127.79,127.81,127.64,127.73,64672.0,105.2268,105.2433,105.1033,105.1774,64672.0
2017-03-03 11:10:00,127.74,127.74,127.44,127.68,91569.0,105.1856,105.1856,104.9386,105.1362,91569.0
2017-03-03 11:20:00,127.7,128.18,127.63,127.94,139775.0,105.1527,105.5479,105.0951,105.3503,139775.0
2017-03-03 11:30:00,127.91,127.94,127.76,127.82,33572.0,105.3256,105.3503,105.2021,105.2515,33572.0
2017-03-03 11:40:00,127.83,127.95,127.79,127.87,40132.0,105.2597,105.3586,105.2268,105.2927,40132.0
2017-03-03 11:50:00,127.87,128.1,127.85,128.08,39299.0,105.2927,105.4821,105.2762,105.4656,39299.0
2017-03-03 12:00:00,128.09,128.09,127.86,127.95,32655.0,105.4738,105.4738,105.2844,105.3586,32655.0
2017-03-03 12:10:00,127.95,127.95,127.83,127.84,27942.0,105.3586,105.3586,105.2597,105.268,27942.0
2017-03-03 12:20:00,127.84,127.86,127.79,127.85,64543.0,105.268,105.2844,105.2268,105.2762,64543.0
2017-03-03 12:30:00,127.85,127.88,127.78,127.82,85469.0,105.2762,105.3009,105.2186,105.2515,85469.0
2017-03-03 12:40:00,127.82,127.85,127.77,127.78,52768.0,105.2515,105.2762,105.2103,105.2186,52768.0
2017-03-03 12:50:00,127.77,127.83,127.73,127.73,49633.0,105.2103,105.2597,105.1774,105.1774,49633.0
2017-03-03 13:00:00,127.73,127.88,127.66,127.77,45320.0,105.1774,105.3009,105.1198,105.2103,45320.0
2017-03-03 13:10:00,127.78,127.82,127.62,127.66,49153.0,105.2186,105.2515,105.0868,105.1198,49153.0
2017-03-03 13:20:00,127.67,127.79,127.63,127.71,44265.0,105.128,105.2268,105.0951,105.1609,44265.0
2017-03-03 13:30:00,127.73,127.79,127.68,127.7,38937.0,105.1774,105.2268,105.1362,105.1527,38937.0
2017-03-03 13:40:00,127.69,127.75,127.65,127.7,82697.0,105.1445,105.1939,105.1115,105.1527,82697.0
2017-03-03 13:50:00,127.7,127.71,127.62,127.66,66662.0,105.1527,105.1609,105.0868,105.1198,66662.0
2017-03-03 14:00:00,127.67,127.69,127.63,127.66,51808.0,105.128,105.1445,105.0951,105.1198,51808.0
2017-03-03 14:10:00,127.67,127.73,127.59,127.63,76496.0,105.128,105.1774,105.0621,105.0951,76496.0
2017-03-03 14:20:00,127.64,127.66,127.54,127.56,36899.0,105.1033,105.1198,105.0209,105.0374,36899.0
2017-03-03 14:30:00,127.56,127.7,127.51,127.7,92118.0,105.0374,105.1527,104.9962,105.1527,92118.0
2017-03-03 14:40:00,127.7,127.79,127.69,127.78,45581.0,105.1527,105.2268,105.1445,105.2186,45581.0
2017-03-03 14:50:00,127.79,127.89,127.74,127.82,121598.0,105.2268,105.3091,105.1856,105.2515,121598.0
2017-03-03 15:00:00,127.82,127.82,127.69,127.71,62221.0,105.2515,105.2515,105.1445,105.1609,62221.0
2017-03-03 15:10:00,127.7,127.79,127.56,127.72,126986.0,105.1527,105.2268,105.0374,105.1692,126986.0
2017-03-03 15:20:00,127.72,127.75,127.65,127.74,155951.0,105.1692,105.1939,105.1115,105.1856,155951.0
2017-03-03 15:30:00,127.73,127.96,127.72,127.94,113398.0,105.1774,105.3668,105.1692,105.3503,113398.0
2017-03-03 15:40:00,127.95,127.99,127.9,127.91,139665.0,105.3586,105.3915,105.3174,105.3256,139665.0
2017-03-03 15:50:00,127.92,127.93,127.81,127.84,281949.0,105.3339,105.3421,105.2433,105.268,281949.0
2017-03-06 09:30:00,127.9,128.0,127.4,127.83,169006.0,105.3174,105.3997,104.9057,105.2597,169006.0
2017-03-06 09:40:00,127.84,127.86,127.61,127.69,66578.0,105.268,105.2844,105.0786,105.1445,66578.0
2017-03-06 09:50:00,127.69,128.16,127.59,128.16,135626.0,105.1445,105.5315,105.0621,105.5315,135626.0
2017-03-06 10:00:00,128.18,128.19,128.0,128.11,92722.0,105.5479,105.5562,105.3997,105.4903,92722.0
2017-03-06 10:10:00,128.12,128.12,127.79,127.79,71455.0,105.4985,105.4985,105.2268,105.2268,71455.0
2017-03-06 10:20:00,127.8,127.98,127.75,127.85,61216.0,105.235,105.3833,105.1939,105.2762,61216.0
2017-03-06 10:30:00,127.85,127.85,127.72,127.77,73023.0,105.2762,105.2762,105.1692,105.2103,73023.0
2017-03-06 10:40:00,127.77,127.96,127.76,127.96,55477.0,105.2103,105.3668,105.2021,105.3668,55477.0
2017-03-06 10:50:00,127.98,127.98,127.86,127.92,41272.0,105.3833,105.3833,105.2844,105.3339,41272.0
2017-03-06 11:00:00,127.92,127.92,127.72,127.76,51928.0,105.3339,105.3339,105.1692,105.2021,51928.0
2017-03-06 11:10:00,127.77,127.83,127.73,127.82,42998.0,105.2103,105.2597,105.1774,105.2515,42998.0
2017-03-06 11:20:00,127.83,127.9,127.8,127.81,38153.0,105.2597,105.3174,105.235,105.2433,38153.0
2017-03-06 11:30:00,127.82,127.9,127.77,127.8,50554.0,105.2515,105.3174,105.2103,105.235,50554.0
2017-03-06 11:40:00,127.78,127.82,127.64,127.71,46326.0,105.2186,105.2515,105.1033,105.1609,46326.0
2017-03-06 11:50:00,127.71,127.82,127.71,127.71,34600.0,105.1609,105.2515,105.1609,105.1609,34600.0
2017-03-06 12:00:00,127.71,127.84,127.7,127.82,41035.0,105.1609,105.268,105.1527,105.2515,41035.0
2017-03-06 12:10:00,127.83,127.92,127.8,127.91,31228.0,105.2597,105.3339,105.235,105.3256,31228.0
2017-03-06 12:20:00,127.91,127.95,127.84,127.88,44193.0,105.3256,105.3586,105.268,105.3009,44193.0
2017-03-06 12:30:00,127.88,127.88,127.78,127.82,30231.0,105.3009,105.3009,105.2186,105.2515,30231.0
2017-03-06 12:40:00,127.81,127.87,127.79,127.81,39827.0,105.2433,105.2927,105.2268,105.2433,39827.0
2017-03-06 12:50:00,127.81,127.9,127.77,127.9,36157.0,105.2433,105.3174,105.2103,105.3174,36157.0
2017-03-06 13:00:00,127.9,128.03,127.87,128.03,38939.0,105.3174,105.4244,105.2927,105.4244,38939.0
2017-03-06 13:10:00,128.02,128.08,128.0,128.03,31923.0,105.4162,105.4656,105.3997,105.4244,31923.0
2017-03-06 13:20:00,128.03,128.16,128.0,128.16,47462.0,105.4244,105.5315,105.3997,105.5315,47462.0
2017-03-06 13:30:00,128.14,128.14,128.06,128.08,43959.0,105.515,105.515,105.4491,105.4656,43959.0
2017-03-06 13:40:00,128.08,128.18,128.07,128.14,43120.0,105.4656,105.5479,105.4574,105.515,43120.0
2017-03-06 13:50:00,128.16,128.18,128.1,128.12,42193.0,105.5315,105.5479,105.4821,105.4985,42193.0
2017-03-06 14:00:00,128.13,128.13,127.95,128.01,48987.0,105.5068,105.5068,105.3586,105.408,48987.0
2017-03-06 14:10:00,128.02,128.18,128.0,128.16,82931.0,105.4162,105.5479,105.3997,105.5315,82931.0
2017-03-06 14:20:00,128.15,128.34,128.15,128.21,106668.0,105.5232,105.6797,105.5232,105.5726,106668.0
2017-03-06 14:30:00,128.21,128.21,128.05,128.06,57430.0,105.5726,105.5726,105.4409,105.4491,57430.0
2017-03-06 14:40:00,128.06,128.16,128.05,128.13,39532.0,105.4491,105.5315,105.4409,105.5068,39532.0
2017-03-06 14:50:00,128.14,128.16,128.09,128.15,44950.0,105.515,105.5315,105.4738,105.5232,44950.0
2017-03-06 15:00:00,128.16,128.16,128.01,128.07,45472.0,105.5315,105.5315,105.408,105.4574,45472.0
2017-03-06 15:10:00,128.06,128.21,128.06,128.21,66122.0,105.4491,105.5726,105.4491,105.5726,66122.0
2017-03-06 15:20:00,128.21,128.22,128.12,128.15,80637.0,105.5726,105.5809,105.4985,105.5232,80637.0
2017-03-06 15:30:00,128.14,128.21,128.12,128.21,70159.0,105.515,105.5726,105.4985,105.5726,70159.0
2017-03-06 15:40:00,128.21,128.3,128.18,128.3,147534.0,105.5726,105.6468,105.5479,105.6468,147534.0
2017-03-06 15:50:00,128.3,128.3,127.99,128.04,219924.0,105.6468,105.6468,105.3915,105.4327,219924.0
2017-03-07 09:30:00,128.06,128.1,127.34,128.0,142118.0,105.4491,105.4821,104.8563,105.3997,142118.0
2017-03-07 09:40:00,127.96,128.06,127.87,127.95,52807.0,105.3668,105.4491,105.2927,105.3586,52807.0
2017-03-07 09:50:00,127.95,127.97,127.66,127.76,57381.0,105.3586,105.375,105.1198,105.2021,57381.0
2017-03-07 10:00:00,127.76,127.86,127.7,127.75,97398.0,105.2021,105.2844,105.1527,105.1939,97398.0
2017-03-07 10:10:00,127.75,127.83,127.67,127.81,51428.0,105.1939,105.2597,105.128,105.2433,51428.0
2017-03-07 10:20:00,127.81,128.05,127.81,127.98,51847.0,105.2433,105.4409,105.2433,105.3833,51847.0
2017-03-07 10:30:00,127.98,128.09,127.93,127.95,69282.0,105.3833,105.4738,105.3421,105.3586,69282.0
2017-03-07 10:40:00,127.97,128.15,127.96,127.98,45930.0,105.375,105.5232,105.3668,105.3833,45930.0
2017-03-07 10:50:00,127.95,128.11,127.75,128.11,135688.0,105.3586,105.4903,105.1939,105.4903,135688.0
2017-03-07 11:00:00,128.11,128.13,127.91,128.1,58583.0,105.4903,105.5068,105.3256,105.4821,58583.0
2017-03-07 11:10:00,128.1,128.31,128.08,128.2,83443.0,105.4821,105.655,105.4656,105.5644,83443.0
2017-03-07 11:20:00,128.2,128.2,128.0,128.03,48577.0,105.5644,105.5644,105.3997,105.4244,48577.0
2017-03-07 11:30:00,128.0,128.14,127.97,128.07,89926.0,105.3997,105.515,105.375,105.4574,89926.0
2017-03-07 11:40:00,128.06,128.11,128.01,128.05,42164.0,105.4491,105.4903,105.408,105.4409,42164.0
2017-03-07 11:50:00,128.06,128.25,127.99,128.21,49637.0,105.4491,105.6056,105.3915,105.5726,49637.0
2017-03-07 12:00:00,128.23,128.27,128.07,128.1,88966.0,105.5891,105.6221,105.4574,105.4821,88966.0
2017-03-07 12:10:00,128.1,128.1,127.96,128.0,58505.0,105.4821,105.4821,105.3668,105.3997,58505.0
2017-03-07 12:20:00,128.01,128.29,127.9,128.29,81658.0,105.408,105.6385,105.3174,105.6385,81658.0
2017-03-07 12:30:00,128.29,128.29,128.07,128.07,48771.0,105.6385,105.6385,105.4574,105.4574,48771.0
2017-03-07 12:40:00,128.07,128.15,128.04,128.09,33268.0,105.4574,105.5232,105.4327,105.4738,33268.0
2017-03-07 12:50:00,128.09,128.13,128.03,128.06,35515.0,105.4738,105.5068,105.4244,105.4491,35515.0
2017-03-07 13:00:00,128.08,128.08,127.96,128.05,44955.0,105.4656,105.4656,105.3668,105.4409,44955.0
2017-03-07 13:10:00,128.04,128.06,127.96,127.98,28429.0,105.4327,105.4491,105.3668,105.3833,28429.0
2017-03-07 13:20:00,127.98,128.04,127.95,127.95,30326.0,105.3833,105.4327,105.3586,105.3586,30326.0
2017-03-07 13:30:00,127.96,127.96,127.86,127.89,34383.0,105.3668,105.3668,105.2844,105.3091,34383.0
2017-03-07 13:40:00,127.9,127.95,127.88,127.93,27847.0,105.3174,105.3586,105.3009,105.3421,27847.0
2017-03-07 13:50:00,127.94,128.0,127.93,127.94,45144.0,105.3503,105.3997,105.3421,105.3503,45144.0
2017-03-07 14:00:00,127.93,128.05,127.89,127.99,44830.0,105.3421,105.4409,105.3091,105.3915,44830.0
2017-03-07 14:10:00,127.99,128.05,127.97,128.05,36578.0,105.3915,105.4409,105.375,105.4409,36578.0
2017-03-07 14:20:00,128.05,128.07,127.92,127.93,39798.0,105.4409,105.4574,105.3339,105.3421,39798.0
2017-03-07 14:30:00,127.93,128.08,127.93,128.05,53464.0,105.3421,105.4656,105.3421,105.4409,53464.0
2017-03-07 14:40:00,128.04,128.12,128.0,128.02,38373.0,105.4327,105.4985,105.3997,105.4162,38373.0
2017-03-07 14:50:00,128.03,128.18,128.03,128.13,40242.0,105.4244,105.5479,105.4244,105.5068,40242.0
2017-03-07 15:00:00,128.13,128.13,128.06,128.1,34130.0,105.5068,105.5068,105.4491,105.4821,34130.0
2017-03-07 15:10:00,128.09,128.15,128.09,128.09,50929.0,105.4738,105.5232,105.4738,105.4738,50929.0
2017-03-07 15:20:00,128.09,128.12,127.95,127.96,80912.0,105.4738,105.4985,105.3586,105.3668,80912.0
2017-03-07 15:30:00,127.96,128.01,127.9,127.92,86657.0,105.3668,105.408,105.3174,105.3339,86657.0
2017-03-07 15:40:00,127.91,128.0,127.84,127.99,114639.0,105.3256,105.3997,105.268,105.3915,114639.0
2017-03-07 15:50:00,127.99,128.09,127.92,128.03,267147.0,105.3915,105.4738,105.3339,105.4244,267147.0
2017-03-08 09:30:00,128.11,128.26,127.57,127.68,112334.0,105.4903,105.6138,105.0456,105.1362,112334.0
2017-03-08 09:40:00,127.66,127.78,127.59,127.67,95111.0,105.1198,105.2186,105.0621,105.128,95111.0
2017-03-08 09:50:00,127.63,127.72,127.47,127.56,82919.0,105.0951,105.1692,104.9633,105.0374,82919.0
2017-03-08 10:00:00,127.56,127.67,127.52,127.67,75637.0,105.0374,105.128,105.0045,105.128,75637.0
2017-03-08 10:10:00,127.67,127.9,127.65,127.87,36438.0,105.128,105.3174,105.1115,105.2927,36438.0
2017-03-08 10:20:00,127.88,127.91,127.72,127.84,31196.0,105.3009,105.3256,105.1692,105.268,31196.0
2017-03-08 10:30:00,127.87,127.87,127.72,127.84,36397.0,105.2927,105.2927,105.1692,105.268,36397.0
2017-03-08 10:40:00,127.83,127.99,127.76,127.99,68967.0,105.2597,105.3915,105.2021,105.3915,68967.0
2017-03-08 10:50:00,127.98,128.1,127.92,128.04,71216.0,105.3833,105.4821,105.3339,105.4327,71216.0
2017-03-08 11:00:00,128.07,128.12,128.0,128.06,59415.0,105.4574,105.4985,105.3997,105.4491,59415.0
2017-03-08 11:10:00,128.05,128.16,128.04,128.07,45406.0,105.4409,105.5315,105.4327,105.4574,45406.0
2017-03-08 11:20:00,128.07,128.16,128.02,128.02,74044.0,105.4574,105.5315,105.4162,105.4162,74044.0
2017-03-08 11:30:00,128.03,128.1,127.95,128.04,102920.0,105.4244,105.4821,105.3586,105.4327,102920.0
2017-03-08 11:40:00,128.03,128.09,128.01,128.05,121389.0,105.4244,105.4738,105.408,105.4409,121389.0
2017-03-08 11:50:00,128.05,128.1,128.03,128.09,49357.0,105.4409,105.4821,105.4244,105.4738,49357.0
2017-03-08 12:00:00,128.1,128.11,127.9,127.91,48083.0,105.4821,105.4903,105.3174,105.3256,48083.0
2017-03-08 12:10:00,127.93,128.07,127.92,128.04,63987.0,105.3421,105.4574,105.3339,105.4327,63987.0
2017-03-08 12:20:00,128.02,128.1,127.98,128.03,71146.0,105.4162,105.4821,105.3833,105.4244,71146.0
2017-03-08 12:30:00,128.02,128.08,127.94,128.04,76808.0,105.4162,105.4656,105.3503,105.4327,76808.0
2017-03-08 12:40:00,128.04,128.07,128.03,128.04,45320.0,105.4327,105.4574,105.4244,105.4327,45320.0
2017-03-08 12:50:00,128.05,128.07,128.03,128.05,56839.0,105.4409,105.4574,105.4244,105.4409,56839.0
2017-03-08 13:00:00,128.06,128.07,127.97,127.98,51712.0,105.4491,105.4574,105.375,105.3833,51712.0
2017-03-08 13:10:00,128.0,128.07,127.99,128.0,24870.0,105.3997,105.4574,105.3915,105.3997,24870.0
2017-03-08 13:20:00,127.99,128.09,127.88,128.08,102940.0,105.3915,105.4738,105.3009,105.4656,102940.0
2017-03-08 13:30:00,128.07,128.14,128.07,128.08,67253.0,105.4574,105.515,105.4574,105.4656,67253.0
2017-03-08 13:40:00,128.08,128.13,128.07,128.13,42489.0,105.4656,105.5068,105.4574,105.5068,42489.0
2017-03-08 13:50:00,128.13,128.13,127.92,128.0,73731.0,105.5068,105.5068,105.3339,105.3997,73731.0
2017-03-08 14:00:00,128.0,128.02,127.85,127.87,43800.0,105.3997,105.4162,105.2762,105.2927,43800.0
2017-03-08 14:10:00,127.86,127.98,127.84,127.9,34464.0,105.2844,105.3833,105.268,105.3174,34464.0
2017-03-08 14:20:00,127.89,127.98,127.85,127.97,29188.0,105.3091,105.3833,105.2762,105.375,29188.0
2017-03-08 14:30:00,127.98,128.03,127.89,128.01,49347.0,105.3833,105.4244,105.3091,105.408,49347.0
2017-03-08 14:40:00,128.02,128.13,127.94,128.13,39537.0,105.4162,105.5068,105.3503,105.5068,39537.0
2017-03-08 14:50:00,128.14,128.27,128.07,128.26,51731.0,105.515,105.6221,105.4574,105.6138,51731.0
2017-03-08 15:00:00,128.25,128.32,128.22,128.31,61462.0,105.6056,105.6632,105.5809,105.655,61462.0
2017-03-08 15:10:00,128.31,128.32,128.25,128.32,39681.0,105.655,105.6632,105.6056,105.6632,39681.0
2017-03-08 15:20:00,128.32,128.36,128.28,128.34,79815.0,105.6632,105.6962,105.6303,105.6797,79815.0
2017-03-08 15:30:00,128.33,128.34,128.2,128.33,106141.0,105.6715,105.6797,105.5644,105.6715,106141.0
2017-03-08 15:40:00,128.33,128.34,128.14,128.19,107123.0,105.6715,105.6797,105.515,105.5562,107123.0
2017-03-08 15:50:00,128.2,128.22,128.06,128.13,185712.0,105.5644,105.5809,105.4491,105.5068,185712.0
2017-03-09 09:30:00,127.92,128.22,127.86,128.06,172435.0,105.3339,105.5809,105.2844,105.4491,172435.0
2017-03-09 09:40:00,128.12,128.48,128.0,128.25,64991.0,105.4985,105.795,105.3997,105.6056,64991.0
2017-03-09 09:50:00,128.29,128.68,128.23,128.68,79299.0,105.6385,105.9597,105.5891,105.9597,79299.0
2017-03-09 10:00:00,128.66,128.72,128.36,128.42,73435.0,105.9432,105.9926,105.6962,105.7456,73435.0
2017-03-09 10:10:00,128.4,128.55,128.21,128.55,62903.0,105.7291,105.8526,105.5726,105.8526,62903.0
2017-03-09 10:20:00,128.54,128.56,128.35,128.37,60123.0,105.8444,105.8609,105.6879,105.7044,60123.0
2017-03-09 10:30:00,128.38,128.4,128.25,128.27,47331.0,105.7126,105.7291,105.6056,105.6221,47331.0
2017-03-09 10:40:00,128.29,128.34,128.12,128.3,50313.0,105.6385,105.6797,105.4985,105.6468,50313.0
2017-03-09 10:50:00,128.3,128.37,128.23,128.25,37240.0,105.6468,105.7044,105.5891,105.6056,37240.0
2017-03-09 11:00:00,128.25,128.27,128.11,128.16,53960.0,105.6056,105.6221,105.4903,105.5315,53960.0
2017-03-09 11:10:00,128.15,128.21,127.98,128.0,83952.0,105.5232,105.5726,105.3833,105.3997,83952.0
2017-03-09 11:20:00,128.01,128.11,127.87,128.1,72396.0,105.408,105.4903,105.2927,105.4821,72396.0
2017-03-09 11:30:00,128.1,128.1,127.98,128.05,81470.0,105.4821,105.4821,105.3833,105.4409,81470.0
2017-03-09 11:40:00,128.04,128.12,128.01,128.04,53656.0,105.4327,105.4985,105.408,105.4327,53656.0
2017-03-09 11:50:00,128.05,128.19,127.99,128.17,66779.0,105.4409,105.5562,105.3915,105.5397,66779.0
2017-03-09 12:00:00,128.15,128.17,128.03,128.03,34647.0,105.5232,105.5397,105.4244,105.4244,34647.0
2017-03-09 12:10:00,128.02,128.13,128.01,128.08,34901.0,105.4162,105.5068,105.408,105.4656,34901.0
2017-03-09 12:20:00,128.08,128.18,127.98,128.02,35756.0,105.4656,105.5479,105.3833,105.4162,35756.0
2017-03-09 12:30:00,128.03,128.09,127.99,128.01,27648.0,105.4244,105.4738,105.3915,105.408,27648.0
2017-03-09 12:40:00,128.01,128.1,128.01,128.09,29451.0,105.408,105.4821,105.408,105.4738,29451.0
2017-03-09 12:50:00,128.08,128.09,127.98,128.08,21209.0,105.4656,105.4738,105.3833,105.4656,21209.0
2017-03-09 13:00:00,128.07,128.07,127.99,128.06,23341.0,105.4574,105.4574,105.3915,105.4491,23341.0
2017-03-09 13:10:00,128.06,128.11,128.01,128.09,28610.0,105.4491,105.4903,105.408,105.4738,28610.0
2017-03-09 13:20:00,128.09,128.09,128.0,128.02,32717.0,105.4738,105.4738,105.3997,105.4162,32717.0
2017-03-09 13:30:00,128.02,128.02,127.92,127.96,33403.0,105.4162,105.4162,105.3339,105.3668,33403.0
2017-03-09 13:40:00,127.97,128.02,127.93,128.0,57832.0,105.375,105.4162,105.3421,105.3997,57832.0
2017-03-09 13:50:00,128.0,128.06,127.95,127.98,78594.0,105.3997,105.4491,105.3586,105.3833,78594.0
2017-03-09 14:00:00,127.98,128.04,127.88,127.98,59653.0,105.3833,105.4327,105.3009,105.3833,59653.0
2017-03-09 14:10:00,127.97,127.98,127.76,127.85,61865.0,105.375,105.3833,105.2021,105.2762,61865.0
2017-03-09 14:20:00,127.86,127.93,127.82,127.85,39276.0,105.2844,105.3421,105.2515,105.2762,39276.0
2017-03-09 14:30:00,127.85,127.88,127.76,127.8,46240.0,105.2762,105.3009,105.2021,105.235,46240.0
2017-03-09 14:40:00,127.8,127.82,127.69,127.79,66337.0,105.235,105.2515,105.1445,105.2268,66337.0
2017-03-09 14:50:00,127.8,127.92,127.75,127.92,52608.0,105.235,105.3339,105.1939,105.3339,52608.0
2017-03-09 15:00:00,127.94,128.04,127.89,128.04,46073.0,105.3503,105.4327,105.3091,105.4327,46073.0
2017-03-09 15:10:00,128.05,128.08,127.94,128.05,45034.0,105.4409,105.4656,105.3503,105.4409,45034.0
2017-03-09 15:20:00,128.02,128.03,127.91,127.97,79661.0,105.4162,105.4244,105.3256,105.375,79661.0
2017-03-09 15:30:00,127.97,128.08,127.96,127.99,50257.0,105.375,105.4656,105.3668,105.3915,50257.0
2017-03-09 15:40:00,128.0,128.11,127.99,128.11,84251.0,105.3997,105.4903,105.3915,105.4903,84251.0
2017-03-09 15:50:00,128.11,128.11,128.02,128.1,180724.0,105.4903,105.4903,105.4162,105.4821,180724.0
2017-03-10 09:30:00,128.56,128.59,128.25,128.34,154466.0,105.8609,105.8856,105.6056,105.6797,154466.0
2017-03-10 09:40:00,128.32,128.47,128.2,128.32,53387.0,105.6632,105.7867,105.5644,105.6632,53387.0
2017-03-10 09:50:00,128.3,128.3,128.05,128.16,97642.0,105.6468,105.6468,105.4409,105.5315,97642.0
2017-03-10 10:00:00,128.17,128.27,128.1,128.25,75507.0,105.5397,105.6221,105.4821,105.6056,75507.0
2017-03-10 10:10:00,128.25,128.31,128.1,128.26,51931.0,105.6056,105.655,105.4821,105.6138,51931.0
2017-03-10 10:20:00,128.27,128.27,128.06,128.08,73099.0,105.6221,105.6221,105.4491,105.4656,73099.0
2017-03-10 10:30:00,128.08,128.18,127.84,127.96,73817.0,105.4656,105.5479,105.268,105.3668,73817.0
2017-03-10 10:40:00,127.93,127.98,127.75,127.98,47183.0,105.3421,105.3833,105.1939,105.3833,47183.0
2017-03-10 10:50:00,127.99,128.13,127.99,128.11,62850.0,105.3915,105.5068,105.3915,105.4903,62850.0
2017-03-10 11:00:00,128.09,128.26,128.02,128.1,52328.0,105.4738,105.6138,105.4162,105.4821,52328.0
2017-03-10 11:10:00,128.11,128.12,127.95,127.97,69571.0,105.4903,105.4985,105.3586,105.375,69571.0
2017-03-10 11:20:00,127.95,128.11,127.94,128.06,40381.0,105.3586,105.4903,105.3503,105.4491,40381.0
2017-03-10 11:30:00,128.07,128.12,128.0,128.03,40249.0,105.4574,105.4985,105.3997,105.4244,40249.0
2017-03-10 11:40:00,128.02,128.05,127.91,127.94,41773.0,105.4162,105.4409,105.3256,105.3503,41773.0
2017-03-10 11:50:00,127.93,127.98,127.91,127.94,41514.0,105.3421,105.3833,105.3256,105.3503,41514.0
2017-03-10 12:00:00,127.95,127.99,127.89,127.93,28592.0,105.3586,105.3915,105.3091,105.3421,28592.0
2017-03-10 12:10:00,127.91,127.94,127.84,127.85,27891.0,105.3256,105.3503,105.268,105.2762,27891.0
2017-03-10 12:20:00,127.86,127.87,127.77,127.78,26040.0,105.2844,105.2927,105.2103,105.2186,26040.0
2017-03-10 12:30:00,127.78,127.83,127.75,127.82,33266.0,105.2186,105.2597,105.1939,105.2515,33266.0
2017-03-10 12:40:00,127.81,127.89,127.81,127.81,27434.0,105.2433,105.3091,105.2433,105.2433,27434.0
2017-03-10 12:50:00,127.82,127.83,127.72,127.8,30230.0,105.2515,105.2597,105.1692,105.235,30230.0
2017-03-10 13:00:00,127.81,127.85,127.72,127.82,37940.0,105.2433,105.2762,105.1692,105.2515,37940.0
2017-03-10 13:10:00,127.81,127.85,127.75,127.82,28767.0,105.2433,105.2762,105.1939,105.2515,28767.0
2017-03-10 13:20:00,127.83,127.86,127.77,127.79,26292.0,105.2597,105.2844,105.2103,105.2268,26292.0
2017-03-10 13:30:00,127.79,127.84,127.74,127.81,30116.0,105.2268,105.268,105.1856,105.2433,30116.0
2017-03-10 13:40:00,127.82,127.94,127.82,127.87,46898.0,105.2515,105.3503,105.2515,105.2927,46898.0
2017-03-10 13:50:00,127.87,127.91,127.84,127.86,37868.0,105.2927,105.3256,105.268,105.2844,37868.0
2017-03-10 14:00:00,127.86,127.97,127.85,127.95,54894.0,105.2844,105.375,105.2762,105.3586,54894.0
2017-03-10 14:10:00,127.95,127.99,127.91,127.96,28268.0,105.3586,105.3915,105.3256,105.3668,28268.0
2017-03-10 14:20:00,127.97,128.09,127.95,128.06,56374.0,105.375,105.4738,105.3586,105.4491,56374.0
2017-03-10 14:30:00,128.07,128.08,128.0,128.05,40589.0,105.4574,105.4656,105.3997,105.4409,40589.0
2017-03-10 14:40:00,128.04,128.04,127.97,127.98,54388.0,105.4327,105.4327,105.375,105.3833,54388.0
2017-03-10 14:50:00,127.98,128.12,127.98,128.12,56377.0,105.3833,105.4985,105.3833,105.4985,56377.0
2017-03-10 15:00:00,128.12,128.18,128.11,128.16,48886.0,105.4985,105.5479,105.4903,105.5315,48886.0
2017-03-10 15:10:00,128.16,128.17,128.11,128.12,37533.0,105.5315,105.5397,105.4903,105.4985,37533.0
2017-03-10 15:20:00,128.11,128.18,128.09,128.1,48179.0,105.4903,105.5479,105.4738,105.4821,48179.0
2017-03-10 15:30:00,128.12,128.15,128.04,128.13,64040.0,105.4985,105.5232,105.4327,105.5068,64040.0
2017-03-10 15:40:00,128.13,128.14,128.06,128.11,88796.0,105.5068,105.515,105.4491,105.4903,88796.0
2017-03-10 15:50:00,128.11,128.15,127.94,128.0,349875.0,105.4903,105.5232,105.3503,105.3997,349875.0
2017-03-13 09:30:00,128.01,128.28,127.98,128.03,60920.0,105.408,105.6303,105.3833,105.4244,60920.0
2017-03-13 09:40:00,128.06,128.06,127.73,127.85,42823.0,105.4491,105.4491,105.1774,105.2762,42823.0
2017-03-13 09:50:00,127.86,127.95,127.74,127.74,67769.0,105.2844,105.3586,105.1856,105.1856,67769.0
2017-03-13 10:00:00,127.73,127.73,127.48,127.54,62166.0,105.1774,105.1774,104.9715,105.0209,62166.0
2017-03-13 10:10:00,127.55,127.72,127.5,127.53,72029.0,105.0292,105.1692,104.988,105.0127,72029.0
2017-03-13 10:20:00,127.52,127.59,127.36,127.44,117340.0,105.0045,105.0621,104.8727,104.9386,117340.0
2017-03-13 10:30:00,127.44,127.49,127.36,127.38,73520.0,104.9386,104.9798,104.8727,104.8892,73520.0
2017-03-13 10:40:00,127.36,127.41,127.35,127.39,62626.0,104.8727,104.9139,104.8645,104.8974,62626.0
2017-03-13 10:50:00,127.39,127.46,127.35,127.46,55393.0,104.8974,104.9551,104.8645,104.9551,55393.0
2017-03-13 11:00:00,127.45,127.63,127.44,127.6,34703.0,104.9468,105.0951,104.9386,105.0704,34703.0
2017-03-13 11:10:00,127.6,127.61,127.42,127.42,49576.0,105.0704,105.0786,104.9221,104.9221,49576.0
2017-03-13 11:20:00,127.43,127.51,127.38,127.4,39507.0,104.9304,104.9962,104.8892,104.9057,39507.0
2017-03-13 11:30:00,127.42,127.58,127.37,127.57,47663.0,104.9221,105.0539,104.881,105.0456,47663.0
2017-03-13 11:40:00,127.58,127.61,127.54,127.59,33926.0,105.0539,105.0786,105.0209,105.0621,33926.0
2017-03-13 11:50:00,127.59,127.79,127.59,127.76,35315.0,105.0621,105.2268,105.0621,105.2021,35315.0
2017-03-13 12:00:00,127.77,127.78,127.59,127.61,26467.0,105.2103,105.2186,105.0621,105.0786,26467.0
2017-03-13 12:10:00,127.61,127.65,127.49,127.51,32966.0,105.0786,105.1115,104.9798,104.9962,32966.0
2017-03-13 12:20:00,127.51,127.56,127.4,127.44,46624.0,104.9962,105.0374,104.9057,104.9386,46624.0
2017-03-13 12:30:00,127.44,127.57,127.44,127.46,27125.0,104.9386,105.0456,104.9386,104.9551,27125.0
2017-03-13 12:40:00,127.46,127.53,127.45,127.51,34754.0,104.9551,105.0127,104.9468,104.9962,34754.0
2017-03-13 12:50:00,127.51,127.54,127.43,127.44,22900.0,104.9962,105.0209,104.9304,104.9386,22900.0
2017-03-13 13:00:00,127.44,127.52,127.4,127.44,78190.0,104.9386,105.0045,104.9057,104.9386,78190.0
2017-03-13 13:10:00,127.45,127.51,127.43,127.5,33523.0,104.9468,104.9962,104.9304,104.988,33523.0
2017-03-13 13:20:00,127.51,127.54,127.44,127.44,34811.0,104.9962,105.0209,104.9386,104.9386,34811.0
2017-03-13 13:30:00,127.45,127.46,127.4,127.42,43613.0,104.9468,104.9551,104.9057,104.9221,43613.0
2017-03-13 13:40:00,127.43,127.47,127.41,127.47,52029.0,104.9304,104.9633,104.9139,104.9633,52029.0
2017-03-13 13:50:00,127.49,127.59,127.48,127.56,38483.0,104.9798,105.0621,104.9715,105.0374,38483.0
2017-03-13 14:00:00,127.56,127.59,127.53,127.55,49183.0,105.0374,105.0621,105.0127,105.0292,49183.0
2017-03-13 14:10:00,127.55,127.62,127.54,127.61,31912.0,105.0292,105.0868,105.0209,105.0786,31912.0
2017-03-13 14:20:00,127.62,127.62,127.52,127.53,39229.0,105.0868,105.0868,105.0045,105.0127,39229.0
2017-03-13 14:30:00,127.53,127.62,127.52,127.58,38234.0,105.0127,105.0868,105.0045,105.0539,38234.0
2017-03-13 14:40:00,127.59,127.6,127.52,127.54,28246.0,105.0621,105.0704,105.0045,105.0209,28246.0
2017-03-13 14:50:00,127.55,127.59,127.54,127.59,28360.0,105.0292,105.0621,105.0209,105.0621,28360.0
2017-03-13 15:00:00,127.58,127.71,127.56,127.7,54781.0,105.0539,105.1609,105.0374,105.1527,54781.0
2017-03-13 15:10:00,127.7,127.73,127.67,127.71,43491.0,105.1527,105.1774,105.128,105.1609,43491.0
2017-03-13 15:20:00,127.7,127.81,127.69,127.76,55242.0,105.1527,105.2433,105.1445,105.2021,55242.0
2017-03-13 15:30:00,127.75,127.76,127.71,127.72,68033.0,105.1939,105.2021,105.1609,105.1692,68033.0
2017-03-13 15:40:00,127.71,127.76,127.67,127.68,106275.0,105.1609,105.2021,105.128,105.1362,106275.0
2017-03-13 15:50:00,127.68,127.71,127.59,127.63,213164.0,105.1362,105.1609,105.0621,105.0951,213164.0
2017-03-14 09:30:00,127.65,128.04,127.65,127.85,58098.0,105.1115,105.4327,105.1115,105.2762,58098.0
2017-03-14 09:40:00,127.91,128.04,127.81,127.88,48616.0,105.3256,105.4327,105.2433,105.3009,48616.0
2017-03-14 09:50:00,127.89,128.01,127.78,127.79,50746.0,105.3091,105.408,105.2186,105.2268,50746.0
2017-03-14 10:00:00,127.77,127.8,127.5,127.63,57143.0,105.2103,105.235,104.988,105.0951,57143.0
2017-03-14 10:10:00,127.63,127.84,127.57,127.6,45370.0,105.0951,105.268,105.0456,105.0704,45370.0
2017-03-14 10:20:00,127.59,127.72,127.55,127.57,41419.0,105.0621,105.1692,105.0292,105.0456,41419.0
2017-03-14 10:30:00,127.58,127.82,127.56,127.75,36339.0,105.0539,105.2515,105.0374,105.1939,36339.0
2017-03-14 10:40:00,127.74,127.86,127.7,127.86,57072.0,105.1856,105.2844,105.1527,105.2844,57072.0
2017-03-14 10:50:00,127.87,127.93,127.81,127.91,42999.0,105.2927,105.3421,105.2433,105.3256,42999.0
2017-03-14 11:00:00,127.91,127.99,127.87,127.99,41695.0,105.3256,105.3915,105.2927,105.3915,41695.0
2017-03-14 11:10:00,127.97,128.17,127.91,128.15,54411.0,105.375,105.5397,105.3256,105.5232,54411.0
2017-03-14 11:20:00,128.16,128.22,128.14,128.17,59281.0,105.5315,105.5809,105.515,105.5397,59281.0
2017-03-14 11:30:00,128.2,128.23,127.94,127.94,34020.0,105.5644,105.5891,105.3503,105.3503,34020.0
2017-03-14 11:40:00,127.94,128.03,127.83,128.03,53110.0,105.3503,105.4244,105.2597,105.4244,53110.0
2017-03-14 11:50:00,128.03,128.12,127.98,127.98,30313.0,105.4244,105.4985,105.3833,105.3833,30313.0
2017-03-14 12:00:00,128.0,128.06,127.8,127.85,28013.0,105.3997,105.4491,105.235,105.2762,28013.0
2017-03-14 12:10:00,127.83,127.86,127.74,127.76,51988.0,105.2597,105.2844,105.1856,105.2021,51988.0
2017-03-14 12:20:00,127.78,127.87,127.72,127.75,21701.0,105.2186,105.2927,105.1692,105.1939,21701.0
2017-03-14 12:30:00,127.73,127.79,127.7,127.78,19817.0,105.1774,105.2268,105.1527,105.2186,19817.0
2017-03-14 12:40:00,127.78,127.82,127.73,127.81,20647.0,105.2186,105.2515,105.1774,105.2433,20647.0
2017-03-14 12:50:00,127.8,127.88,127.73,127.84,17831.0,105.235,105.3009,105.1774,105.268,17831.0
2017-03-14 13:00:00,127.85,127.87,127.72,127.73,14531.0,105.2762,105.2927,105.1692,105.1774,14531.0
2017-03-14 13:10:00,127.74,127.87,127.72,127.81,31296.0,105.1856,105.2927,105.1692,105.2433,31296.0
2017-03-14 13:20:00,127.8,127.83,127.75,127.75,17916.0,105.235,105.2597,105.1939,105.1939,17916.0
2017-03-14 13:30:00,127.76,127.82,127.7,127.81,18234.0,105.2021,105.2515,105.1527,105.2433,18234.0
2017-03-14 13:40:00,127.81,127.84,127.77,127.84,27856.0,105.2433,105.268,105.2103,105.268,27856.0
2017-03-14 13:50:00,127.84,127.92,127.82,127.9,22494.0,105.268,105.3339,105.2515,105.3174,22494.0
2017-03-14 14:00:00,127.9,127.91,127.84,127.86,22553.0,105.3174,105.3256,105.268,105.2844,22553.0
2017-03-14 14:10:00,127.87,127.92,127.83,127.87,29324.0,105.2927,105.3339,105.2597,105.2927,29324.0
2017-03-14 14:20:00,127.87,127.89,127.8,127.8,15122.0,105.2927,105.3091,105.235,105.235,15122.0
2017-03-14 14:30:00,127.82,127.85,127.79,127.85,22988.0,105.2515,105.2762,105.2268,105.2762,22988.0
2017-03-14 14:40:00,127.84,127.86,127.8,127.85,30435.0,105.268,105.2844,105.235,105.2762,30435.0
2017-03-14 14:50:00,127.85,127.9,127.8,127.88,32883.0,105.2762,105.3174,105.235,105.3009,32883.0
2017-03-14 15:00:00,127.88,127.99,127.87,127.93,45058.0,105.3009,105.3915,105.2927,105.3421,45058.0
2017-03-14 15:10:00,127.93,127.96,127.81,127.85,36749.0,105.3421,105.3668,105.2433,105.2762,36749.0
2017-03-14 15:20:00,127.84,127.88,127.82,127.87,60474.0,105.268,105.3009,105.2515,105.2927,60474.0
2017-03-14 15:30:00,127.88,127.91,127.83,127.84,68480.0,105.3009,105.3256,105.2597,105.268,68480.0
2017-03-14 15:40:00,127.84,127.9,127.82,127.89,134144.0,105.268,105.3174,105.2515,105.3091,134144.0
2017-03-14 15:50:00,127.9,127.9,127.69,127.77,239254.0,105.3174,105.3174,105.1445,105.2103,239254.0
2017-03-15 09:30:00,128.21,128.29,127.47,127.65,174396.0,105.5726,105.6385,104.9633,105.1115,174396.0
2017-03-15 09:40:00,127.65,128.23,127.65,128.22,72350.0,105.1115,105.5891,105.1115,105.5809,72350.0
2017-03-15 09:50:00,128.22,128.22,127.89,127.99,54747.0,105.5809,105.5809,105.3091,105.3915,54747.0
2017-03-15 10:00:00,127.99,128.1,127.87,127.93,71609.0,105.3915,105.4821,105.2927,105.3421,71609.0
2017-03-15 10:10:00,127.91,127.95,127.74,127.91,42767.0,105.3256,105.3586,105.1856,105.3256,42767.0
2017-03-15 10:20:00,127.91,127.91,127.7,127.88,67070.0,105.3256,105.3256,105.1527,105.3009,67070.0
2017-03-15 10:30:00,127.88,127.88,127.7,127.72,33614.0,105.3009,105.3009,105.1527,105.1692,33614.0
2017-03-15 10:40:00,127.71,127.74,127.59,127.67,44075.0,105.1609,105.1856,105.0621,105.128,44075.0
2017-03-15 10:50:00,127.65,127.83,127.64,127.78,36684.0,105.1115,105.2597,105.1033,105.2186,36684.0
2017-03-15 11:00:00,127.77,127.8,127.64,127.66,33155.0,105.2103,105.235,105.1033,105.1198,33155.0
2017-03-15 11:10:00,127.68,127.88,127.63,127.88,32894.0,105.1362,105.3009,105.0951,105.3009,32894.0
2017-03-15 11:20:00,127.88,127.88,127.74,127.83,52461.0,105.3009,105.3009,105.1856,105.2597,52461.0
2017-03-15 11:30:00,127.83,127.93,127.78,127.92,62291.0,105.2597,105.3421,105.2186,105.3339,62291.0
2017-03-15 11:40:00,127.92,128.02,127.91,127.95,48290.0,105.3339,105.4162,105.3256,105.3586,48290.0
2017-03-15 11:50:00,127.97,128.01,127.83,127.85,46359.0,105.375,105.408,105.2597,105.2762,46359.0
2017-03-15 12:00:00,127.85,128.01,127.85,127.95,32106.0,105.2762,105.408,105.2762,105.3586,32106.0
2017-03-15 12:10:00,127.94,127.95,127.85,127.92,39276.0,105.3503,105.3586,105.2762,105.3339,39276.0
2017-03-15 12:20:00,127.92,128.01,127.9,128.01,34735.0,105.3339,105.408,105.3174,105.408,34735.0
2017-03-15 12:30:00,128.01,128.03,127.93,127.99,27731.0,105.408,105.4244,105.3421,105.3915,27731.0
2017-03-15 12:40:00,127.99,128.1,127.99,128.09,45560.0,105.3915,105.4821,105.3915,105.4738,45560.0
2017-03-15 12:50:00,128.08,128.1,128.01,128.1,37578.0,105.4656,105.4821,105.408,105.4821,37578.0
2017-03-15 13:00:00,128.11,128.11,127.95,127.95,39673.0,105.4903,105.4903,105.3586,105.3586,39673.0
2017-03-15 13:10:00,127.97,127.98,127.9,127.95,38481.0,105.375,105.3833,105.3174,105.3586,38481.0
2017-03-15 13:20:00,127.94,127.97,127.8,127.8,38030.0,105.3503,105.375,105.235,105.235,38030.0
2017-03-15 13:30:00,127.8,127.91,127.76,127.88,54540.0,105.235,105.3256,105.2021,105.3009,54540.0
2017-03-15 13:40:00,127.88,127.95,127.73,127.81,46155.0,105.3009,105.3586,105.1774,105.2433,46155.0
2017-03-15 13:50:00,127.81,127.85,127.5,127.53,51235.0,105.2433,105.2762,104.988,105.0127,51235.0
2017-03-15 14:00:00,127.55,128.3,127.55,128.22,84354.0,105.0292,105.6468,105.0292,105.5809,84354.0
2017-03-15 14:10:00,128.18,128.18,127.94,127.98,45078.0,105.5479,105.5479,105.3503,105.3833,45078.0
2017-03-15 14:20:00,127.98,128.12,127.95,128.07,43655.0,105.3833,105.4985,105.3586,105.4574,43655.0
2017-03-15 14:30:00,128.05,128.05,127.77,127.89,56672.0,105.4409,105.4409,105.2103,105.3091,56672.0
2017-03-15 14:40:00,127.89,128.04,127.83,128.0,45884.0,105.3091,105.4327,105.2597,105.3997,45884.0
2017-03-15 14:50:00,127.96,128.18,127.96,128.16,76559.0,105.3668,105.5479,105.3668,105.5315,76559.0
2017-03-15 15:00:00,128.16,128.29,128.01,128.05,67233.0,105.5315,105.6385,105.408,105.4409,67233.0
2017-03-15 15:10:00,128.04,128.12,127.95,127.95,73195.0,105.4327,105.4985,105.3586,105.3586,73195.0
2017-03-15 15:20:00,127.94,128.07,127.86,128.03,75385.0,105.3503,105.4574,105.2844,105.4244,75385.0
2017-03-15 15:30:00,128.01,128.07,127.95,128.06,129660.0,105.408,105.4574,105.3586,105.4491,129660.0
2017-03-15 15:40:00,128.06,128.11,127.99,128.06,172835.0,105.4491,105.4903,105.3915,105.4491,172835.0
2017-03-15 15:50:00,128.06,128.08,127.86,127.9,340341.0,105.4491,105.4656,105.2844,105.3174,340341.0
2017-03-16 09:30:00,128.3,128.64,127.93,128.3,222369.0,105.6468,105.9267,105.3421,105.6468,222369.0
2017-03-16 09:40:00,128.31,128.78,128.28,128.78,114016.0,105.655,106.042,105.6303,106.042,114016.0
2017-03-16 09:50:00,128.77,128.9,128.63,128.68,97481.0,106.0338,106.1408,105.9185,105.9597,97481.0
2017-03-16 10:00:00,128.7,128.81,128.52,128.58,153468.0,105.9761,106.0667,105.8279,105.8773,153468.0
2017-03-16 10:10:00,128.59,128.67,128.51,128.57,77790.0,105.8856,105.9514,105.8197,105.8691,77790.0
2017-03-16 10:20:00,128.58,128.64,128.4,128.51,68978.0,105.8773,105.9267,105.7291,105.8197,68978.0
2017-03-16 10:30:00,128.55,128.57,128.43,128.45,69558.0,105.8526,105.8691,105.7538,105.7703,69558.0
2017-03-16 10:40:00,128.45,128.53,128.34,128.39,63029.0,105.7703,105.8361,105.6797,105.7209,63029.0
2017-03-16 10:50:00,128.39,128.44,128.25,128.31,80822.0,105.7209,105.762,105.6056,105.655,80822.0
2017-03-16 11:00:00,128.33,128.33,128.15,128.26,95132.0,105.6715,105.6715,105.5232,105.6138,95132.0
2017-03-16 11:10:00,128.27,128.3,128.16,128.17,60239.0,105.6221,105.6468,105.5315,105.5397,60239.0
2017-03-16 11:20:00,128.15,128.33,128.13,128.23,69691.0,105.5232,105.6715,105.5068,105.5891,69691.0
2017-03-16 11:30:00,128.21,128.27,128.11,128.12,56406.0,105.5726,105.6221,105.4903,105.4985,56406.0
2017-03-16 11:40:00,128.12,128.14,128.05,128.09,44072.0,105.4985,105.515,105.4409,105.4738,44072.0
2017-03-16 11:50:00,128.09,128.1,127.95,128.0,50273.0,105.4738,105.4821,105.3586,105.3997,50273.0
2017-03-16 12:00:00,127.99,128.13,127.93,127.96,38527.0,105.3915,105.5068,105.3421,105.3668,38527.0
2017-03-16 12:10:00,127.95,128.06,127.93,128.04,29652.0,105.3586,105.4491,105.3421,105.4327,29652.0
2017-03-16 12:20:00,128.04,128.16,128.03,128.13,35967.0,105.4327,105.5315,105.4244,105.5068,35967.0
2017-03-16 12:30:00,128.13,128.14,128.04,128.08,22527.0,105.5068,105.515,105.4327,105.4656,22527.0
2017-03-16 12:40:00,128.08,128.32,128.08,128.31,45295.0,105.4656,105.6632,105.4656,105.655,45295.0
2017-03-16 12:50:00,128.29,128.35,128.22,128.33,62182.0,105.6385,105.6879,105.5809,105.6715,62182.0
2017-03-16 13:00:00,128.32,128.41,128.24,128.38,46655.0,105.6632,105.7373,105.5974,105.7126,46655.0
2017-03-16 13:10:00,128.38,128.41,128.21,128.22,30541.0,105.7126,105.7373,105.5726,105.5809,30541.0
2017-03-16 13:20:00,128.21,128.42,128.21,128.36,36372.0,105.5726,105.7456,105.5726,105.6962,36372.0
2017-03-16 13:30:00,128.37,128.42,128.32,128.36,56641.0,105.7044,105.7456,105.6632,105.6962,56641.0
2017-03-16 13:40:00,128.35,128.41,128.31,128.41,42143.0,105.6879,105.7373,105.655,105.7373,42143.0
2017-03-16 13:50:00,128.39,128.42,128.26,128.32,41417.0,105.7209,105.7456,105.6138,105.6632,41417.0
2017-03-16 14:00:00,128.31,128.33,128.23,128.31,40626.0,105.655,105.6715,105.5891,105.655,40626.0
2017-03-16 14:10:00,128.3,128.32,128.23,128.27,39437.0,105.6468,105.6632,105.5891,105.6221,39437.0
2017-03-16 14:20:00,128.26,128.3,128.19,128.29,37696.0,105.6138,105.6468,105.5562,105.6385,37696.0
2017-03-16 14:30:00,128.3,128.3,128.13,128.2,69435.0,105.6468,105.6468,105.5068,105.5644,69435.0
2017-03-16 14:40:00,128.2,128.24,128.01,128.08,64463.0,105.5644,105.5974,105.408,105.4656,64463.0
2017-03-16 14:50:00,128.06,128.12,128.03,128.04,65589.0,105.4491,105.4985,105.4244,105.4327,65589.0
2017-03-16 15:00:00,128.04,128.09,127.96,128.02,91666.0,105.4327,105.4738,105.3668,105.4162,91666.0
2017-03-16 15:10:00,128.01,128.15,128.0,128.09,73769.0,105.408,105.5232,105.3997,105.4738,73769.0
2017-03-16 15:20:00,128.09,128.24,128.08,128.16,99335.0,105.4738,105.5974,105.4656,105.5315,99335.0
2017-03-16 15:30:00,128.16,128.18,128.06,128.09,130266.0,105.5315,105.5479,105.4491,105.4738,130266.0
2017-03-16 15:40:00,128.09,128.16,128.06,128.13,148925.0,105.4738,105.5315,105.4491,105.5068,148925.0
2017-03-16 15:50:00,128.12,128.13,127.95,127.97,281549.0,105.4985,105.5068,105.3586,105.375,281549.0
2017-03-17 09:30:00,128.6,129.25,128.42,129.04,1884210.0,105.8938,106.429,105.7456,106.2561,1884210.0
2017-03-17 09:40:00,129.04,129.16,128.91,129.06,95793.0,106.2561,106.3549,106.1491,106.2726,95793.0
2017-03-17 09:50:00,129.05,129.09,128.83,129.03,58294.0,106.2643,106.2973,106.0832,106.2479,58294.0
2017-03-17 10:00:00,129.06,129.45,128.99,129.45,118941.0,106.2726,106.5937,106.2149,106.5937,118941.0
2017-03-17 10:10:00,129.45,129.9,129.36,129.82,183894.0,106.5937,106.9643,106.5196,106.8984,183894.0
2017-03-17 10:20:00,129.84,129.99,129.84,129.92,186892.0,106.9148,107.0384,106.9148,106.9807,186892.0
2017-03-17 10:30:00,129.92,129.93,129.69,129.86,160255.0,106.9807,106.989,106.7913,106.9313,160255.0
2017-03-17 10:40:00,129.84,129.87,129.55,129.61,93964.0,106.9148,106.9396,106.6761,106.7255,93964.0
2017-03-17 10:50:00,129.6,129.61,129.46,129.52,47528.0,106.7172,106.7255,106.6019,106.6513,47528.0
2017-03-17 11:00:00,129.52,129.52,129.28,129.31,57858.0,106.6513,106.6513,106.4537,106.4784,57858.0
2017-03-17 11:10:00,129.3,129.49,129.29,129.45,75823.0,106.4702,106.6266,106.462,106.5937,75823.0
2017-03-17 11:20:00,129.45,129.45,129.26,129.38,41452.0,106.5937,106.5937,106.4373,106.5361,41452.0
2017-03-17 11:30:00,129.38,129.39,129.26,129.32,48748.0,106.5361,106.5443,106.4373,106.4867,48748.0
2017-03-17 11:40:00,129.32,129.4,129.28,129.35,96945.0,106.4867,106.5525,106.4537,106.5114,96945.0
2017-03-17 11:50:00,129.36,129.36,129.3,129.34,47184.0,106.5196,106.5196,106.4702,106.5031,47184.0
2017-03-17 12:00:00,129.34,129.4,129.32,129.37,85226.0,106.5031,106.5525,106.4867,106.5278,85226.0
2017-03-17 12:10:00,129.38,129.44,129.34,129.38,38497.0,106.5361,106.5855,106.5031,106.5361,38497.0
2017-03-17 12:20:00,129.37,129.47,129.35,129.43,53392.0,106.5278,106.6102,106.5114,106.5772,53392.0
2017-03-17 12:30:00,129.41,129.62,129.41,129.54,54059.0,106.5608,106.7337,106.5608,106.6678,54059.0
2017-03-17 12:40:00,129.55,129.55,129.4,129.41,33065.0,106.6761,106.6761,106.5525,106.5608,33065.0
2017-03-17 12:50:00,129.41,129.54,129.4,129.54,27832.0,106.5608,106.6678,106.5525,106.6678,27832.0
2017-03-17 13:00:00,129.53,129.59,129.51,129.54,30161.0,106.6596,106.709,106.6431,106.6678,30161.0
2017-03-17 13:10:00,129.54,129.69,129.54,129.69,42929.0,106.6678,106.7913,106.6678,106.7913,42929.0
2017-03-17 13:20:00,129.7,129.84,129.7,129.77,86497.0,106.7996,106.9148,106.7996,106.8572,86497.0
2017-03-17 13:30:00,129.77,129.81,129.74,129.78,35252.0,106.8572,106.8901,106.8325,106.8654,35252.0
2017-03-17 13:40:00,129.78,129.81,129.7,129.72,47757.0,106.8654,106.8901,106.7996,106.816,47757.0
2017-03-17 13:50:00,129.72,129.83,129.72,129.74,110101.0,106.816,106.9066,106.816,106.8325,110101.0
2017-03-17 14:00:00,129.74,129.77,129.71,129.74,50189.0,106.8325,106.8572,106.8078,106.8325,50189.0
2017-03-17 14:10:00,129.75,129.79,129.72,129.76,49080.0,106.8407,106.8737,106.816,106.849,49080.0
2017-03-17 14:20:00,129.76,129.77,129.62,129.63,41270.0,106.849,106.8572,106.7337,106.7419,41270.0
2017-03-17 14:30:00,129.63,129.71,129.63,129.65,51707.0,106.7419,106.8078,106.7419,106.7584,51707.0
2017-03-17 14:40:00,129.67,129.72,129.66,129.7,64311.0,106.7749,106.816,106.7666,106.7996,64311.0
2017-03-17 14:50:00,129.68,129.69,129.64,129.68,41821.0,106.7831,106.7913,106.7502,106.7831,41821.0
2017-03-17 15:00:00,129.68,129.74,129.68,129.73,65126.0,106.7831,106.8325,106.7831,106.8243,65126.0
2017-03-17 15:10:00,129.72,129.73,129.53,129.53,93720.0,106.816,106.8243,106.6596,106.6596,93720.0
2017-03-17 15:20:00,129.53,129.55,129.44,129.48,105409.0,106.6596,106.6761,106.5855,106.6184,105409.0
2017-03-17 15:30:00,129.48,129.49,129.27,129.28,138088.0,106.6184,106.6266,106.4455,106.4537,138088.0
2017-03-17 15:40:00,129.28,129.34,128.83,129.12,388990.0,106.4537,106.5031,106.0832,106.322,388990.0
2017-03-17 15:50:00,129.11,129.17,128.62,128.68,1070962.0,106.3137,106.3631,105.9103,105.9597,1070962.0
2017-03-20 09:30:00,128.99,129.48,128.88,129.24,244314.0,106.2149,106.6184,106.1243,106.4208,244314.0
2017-03-20 09:40:00,129.24,129.25,128.87,128.98,66977.0,106.4208,106.429,106.1161,106.2067,66977.0
2017-03-20 09:50:00,128.98,129.12,128.98,129.04,48131.0,106.2067,106.322,106.2067,106.2561,48131.0
2017-03-20 10:00:00,129.05,129.09,128.79,128.79,75374.0,106.2643,106.2973,106.0502,106.0502,75374.0
2017-03-20 10:10:00,128.8,128.85,128.63,128.75,87295.0,106.0585,106.0996,105.9185,106.0173,87295.0
2017-03-20 10:20:00,128.75,128.8,128.57,128.64,67418.0,106.0173,106.0585,105.8691,105.9267,67418.0
2017-03-20 10:30:00,128.64,128.68,128.53,128.67,76894.0,105.9267,105.9597,105.8361,105.9514,76894.0
2017-03-20 10:40:00,128.68,128.71,128.47,128.56,63864.0,105.9597,105.9844,105.7867,105.8609,63864.0
2017-03-20 10:50:00,128.57,128.73,128.51,128.64,85126.0,105.8691,106.0008,105.8197,105.9267,85126.0
2017-03-20 11:00:00,128.64,128.82,128.64,128.82,53789.0,105.9267,106.0749,105.9267,106.0749,53789.0
2017-03-20 11:10:00,128.82,128.87,128.76,128.84,55238.0,106.0749,106.1161,106.0255,106.0914,55238.0
2017-03-20 11:20:00,128.84,128.84,128.73,128.74,38553.0,106.0914,106.0914,106.0008,106.0091,38553.0
2017-03-20 11:30:00,128.74,128.83,128.69,128.74,50607.0,106.0091,106.0832,105.9679,106.0091,50607.0
2017-03-20 11:40:00,128.74,128.74,128.59,128.67,23012.0,106.0091,106.0091,105.8856,105.9514,23012.0
2017-03-20 11:50:00,128.68,128.8,128.64,128.79,34176.0,105.9597,106.0585,105.9267,106.0502,34176.0
2017-03-20 12:00:00,128.79,128.84,128.76,128.77,30858.0,106.0502,106.0914,106.0255,106.0338,30858.0
2017-03-20 12:10:00,128.77,128.88,128.77,128.86,37501.0,106.0338,106.1243,106.0338,106.1079,37501.0
2017-03-20 12:20:00,128.86,128.88,128.81,128.83,35626.0,106.1079,106.1243,106.0667,106.0832,35626.0
2017-03-20 12:30:00,128.83,128.87,128.74,128.78,29757.0,106.0832,106.1161,106.0091,106.042,29757.0
2017-03-20 12:40:00,128.8,128.81,128.7,128.73,31845.0,106.0585,106.0667,105.9761,106.0008,31845.0
2017-03-20 12:50:00,128.72,128.87,128.72,128.86,19080.0,105.9926,106.1161,105.9926,106.1079,19080.0
2017-03-20 13:00:00,128.87,128.94,128.84,128.92,36216.0,106.1161,106.1738,106.0914,106.1573,36216.0
2017-03-20 13:10:00,128.92,128.93,128.83,128.83,23049.0,106.1573,106.1655,106.0832,106.0832,23049.0
2017-03-20 13:20:00,128.84,128.84,128.77,128.81,27083.0,106.0914,106.0914,106.0338,106.0667,27083.0
2017-03-20 13:30:00,128.82,128.86,128.79,128.82,76148.0,106.0749,106.1079,106.0502,106.0749,76148.0
2017-03-20 13:40:00,128.81,128.88,128.6,128.6,56029.0,106.0667,106.1243,105.8938,105.8938,56029.0
2017-03-20 13:50:00,128.6,128.72,128.59,128.69,42598.0,105.8938,105.9926,105.8856,105.9679,42598.0
2017-03-20 14:00:00,128.69,128.72,128.56,128.71,49699.0,105.9679,105.9926,105.8609,105.9844,49699.0
2017-03-20 14:10:00,128.7,128.71,128.6,128.67,27974.0,105.9761,105.9844,105.8938,105.9514,27974.0
2017-03-20 14:20:00,128.68,128.7,128.64,128.68,29756.0,105.9597,105.9761,105.9267,105.9597,29756.0
2017-03-20 14:30:00,128.69,128.79,128.62,128.68,42096.0,105.9679,106.0502,105.9103,105.9597,42096.0
2017-03-20 14:40:00,128.68,128.71,128.61,128.63,41109.0,105.9597,105.9844,105.902,105.9185,41109.0
2017-03-20 14:50:00,128.63,128.69,128.57,128.66,41863.0,105.9185,105.9679,105.8691,105.9432,41863.0
2017-03-20 15:00:00,128.66,128.66,128.58,128.59,49121.0,105.9432,105.9432,105.8773,105.8856,49121.0
2017-03-20 15:10:00,128.59,128.7,128.58,128.63,79046.0,105.8856,105.9761,105.8773,105.9185,79046.0
2017-03-20 15:20:00,128.64,128.77,128.64,128.74,83874.0,105.9267,106.0338,105.9267,106.0091,83874.0
2017-03-20 15:30:00,128.75,128.78,128.67,128.77,98950.0,106.0173,106.042,105.9514,106.0338,98950.0
2017-03-20 15:40:00,128.77,128.85,128.75,128.81,209645.0,106.0338,106.0996,106.0173,106.0667,209645.0
2017-03-20 15:50:00,128.82,128.82,128.73,128.78,277907.0,106.0749,106.0749,106.0008,106.042,277907.0
2017-03-21 09:30:00,129.22,129.49,128.8,129.38,242952.0,106.4043,106.6266,106.0585,106.5361,242952.0
2017-03-21 09:40:00,129.37,129.52,129.33,129.48,148563.0,106.5278,106.6513,106.4949,106.6184,148563.0
2017-03-21 09:50:00,129.48,129.75,129.48,129.69,155746.0,106.6184,106.8407,106.6184,106.7913,155746.0
2017-03-21 10:00:00,129.71,129.72,129.35,129.41,95765.0,106.8078,106.816,106.5114,106.5608,95765.0
2017-03-21 10:10:00,129.41,129.42,129.09,129.22,103122.0,106.5608,106.569,106.2973,106.4043,103122.0
2017-03-21 10:20:00,129.2,129.2,128.6,128.75,99170.0,106.3878,106.3878,105.8938,106.0173,99170.0
2017-03-21 10:30:00,128.77,128.91,128.66,128.88,76802.0,106.0338,106.1491,105.9432,106.1243,76802.0
2017-03-21 10:40:00,128.86,128.92,128.71,128.76,53665.0,106.1079,106.1573,105.9844,106.0255,53665.0
2017-03-21 10:50:00,128.76,128.81,128.34,128.49,67374.0,106.0255,106.0667,105.6797,105.8032,67374.0
2017-03-21 11:00:00,128.49,128.63,128.43,128.46,56898.0,105.8032,105.9185,105.7538,105.7785,56898.0
2017-03-21 11:10:00,128.49,128.58,128.36,128.43,62230.0,105.8032,105.8773,105.6962,105.7538,62230.0
2017-03-21 11:20:00,128.44,128.61,128.38,128.54,69668.0,105.762,105.902,105.7126,105.8444,69668.0
2017-03-21 11:30:00,128.56,128.68,128.49,128.56,75872.0,105.8609,105.9597,105.8032,105.8609,75872.0
2017-03-21 11:40:00,128.57,128.66,128.48,128.55,102966.0,105.8691,105.9432,105.795,105.8526,102966.0
2017-03-21 11:50:00,128.54,128.58,128.34,128.38,45819.0,105.8444,105.8773,105.6797,105.7126,45819.0
2017-03-21 12:00:00,128.39,128.64,128.33,128.61,102577.0,105.7209,105.9267,105.6715,105.902,102577.0
2017-03-21 12:10:00,128.62,128.72,128.46,128.5,82503.0,105.9103,105.9926,105.7785,105.8114,82503.0
2017-03-21 12:20:00,128.5,128.62,128.39,128.51,69047.0,105.8114,105.9103,105.7209,105.8197,69047.0
2017-03-21 12:30:00,128.52,128.53,128.29,128.29,64868.0,105.8279,105.8361,105.6385,105.6385,64868.0
2017-03-21 12:40:00,128.29,128.37,128.18,128.34,43666.0,105.6385,105.7044,105.5479,105.6797,43666.0
2017-03-21 12:50:00,128.34,128.46,128.33,128.45,45662.0,105.6797,105.7785,105.6715,105.7703,45662.0
2017-03-21 13:00:00,128.44,128.59,128.44,128.58,39667.0,105.762,105.8856,105.762,105.8773,39667.0
2017-03-21 13:10:00,128.58,128.61,128.44,128.61,36678.0,105.8773,105.902,105.762,105.902,36678.0
2017-03-21 13:20:00,128.59,128.63,128.43,128.63,36092.0,105.8856,105.9185,105.7538,105.9185,36092.0
2017-03-21 13:30:00,128.62,128.62,128.54,128.55,39291.0,105.9103,105.9103,105.8444,105.8526,39291.0
2017-03-21 13:40:00,128.58,128.61,128.46,128.54,49317.0,105.8773,105.902,105.7785,105.8444,49317.0
2017-03-21 13:50:00,128.55,128.58,128.44,128.47,48266.0,105.8526,105.8773,105.762,105.7867,48266.0
2017-03-21 14:00:00,128.47,128.52,128.41,128.47,65038.0,105.7867,105.8279,105.7373,105.7867,65038.0
2017-03-21 14:10:00,128.48,128.54,128.38,128.54,75291.0,105.795,105.8444,105.7126,105.8444,75291.0
2017-03-21 14:20:00,128.51,128.53,128.36,128.41,46700.0,105.8197,105.8361,105.6962,105.7373,46700.0
2017-03-21 14:30:00,128.39,128.5,128.38,128.41,38694.0,105.7209,105.8114,105.7126,105.7373,38694.0
2017-03-21 14:40:00,128.42,128.42,128.25,128.38,82429.0,105.7456,105.7456,105.6056,105.7126,82429.0
2017-03-21 14:50:00,128.4,128.62,128.34,128.54,62842.0,105.7291,105.9103,105.6797,105.8444,62842.0
2017-03-21 15:00:00,128.54,128.56,128.44,128.5,52665.0,105.8444,105.8609,105.762,105.8114,52665.0
2017-03-21 15:10:00,128.5,128.62,128.46,128.58,59807.0,105.8114,105.9103,105.7785,105.8773,59807.0
2017-03-21 15:20:00,128.58,128.71,128.55,128.71,93095.0,105.8773,105.9844,105.8526,105.9844,93095.0
2017-03-21 15:30:00,128.72,128.73,128.57,128.62,109998.0,105.9926,106.0008,105.8691,105.9103,109998.0
2017-03-21 15:40:00,128.62,128.67,128.43,128.57,144504.0,105.9103,105.9514,105.7538,105.8691,144504.0
2017-03-21 15:50:00,128.58,128.58,128.47,128.51,226956.0,105.8773,105.8773,105.7867,105.8197,226956.0
2017-03-22 09:30:00,128.58,129.1,128.53,128.7,144443.0,105.8773,106.3055,105.8361,105.9761,144443.0
2017-03-22 09:40:00,128.72,128.73,128.52,128.56,53705.0,105.9926,106.0008,105.8279,105.8609,53705.0
2017-03-22 09:50:00,128.56,128.58,128.41,128.52,44675.0,105.8609,105.8773,105.7373,105.8279,44675.0
2017-03-22 10:00:00,128.5,128.55,128.42,128.53,54080.0,105.8114,105.8526,105.7456,105.8361,54080.0
2017-03-22 10:10:00,128.56,128.59,128.46,128.51,43586.0,105.8609,105.8856,105.7785,105.8197,43586.0
2017-03-22 10:20:00,128.51,128.55,128.41,128.55,45336.0,105.8197,105.8526,105.7373,105.8526,45336.0
2017-03-22 10:30:00,128.54,128.79,128.47,128.72,39477.0,105.8444,106.0502,105.7867,105.9926,39477.0
2017-03-22 10:40:00,128.72,128.8,128.55,128.56,50924.0,105.9926,106.0585,105.8526,105.8609,50924.0
2017-03-22 10:50:00,128.58,128.82,128.54,128.82,57225.0,105.8773,106.0749,105.8444,106.0749,57225.0
2017-03-22 11:00:00,128.81,128.81,128.63,128.66,37876.0,106.0667,106.0667,105.9185,105.9432,37876.0
2017-03-22 11:10:00,128.65,128.98,128.62,128.92,62931.0,105.935,106.2067,105.9103,106.1573,62931.0
2017-03-22 11:20:00,128.92,128.92,128.81,128.88,36743.0,106.1573,106.1573,106.0667,106.1243,36743.0
2017-03-22 11:30:00,128.89,128.97,128.8,128.97,30380.0,106.1326,106.1985,106.0585,106.1985,30380.0
2017-03-22 11:40:00,128.97,128.98,128.88,128.92,37879.0,106.1985,106.2067,106.1243,106.1573,37879.0
2017-03-22 11:50:00,128.92,128.93,128.84,128.85,40499.0,106.1573,106.1655,106.0914,106.0996,40499.0
2017-03-22 12:00:00,128.88,128.99,128.88,128.98,26368.0,106.1243,106.2149,106.1243,106.2067,26368.0
2017-03-22 12:10:00,129.0,129.01,128.85,128.85,26347.0,106.2232,106.2314,106.0996,106.0996,26347.0
2017-03-22 12:20:00,128.85,128.87,128.75,128.87,44424.0,106.0996,106.1161,106.0173,106.1161,44424.0
2017-03-22 12:30:00,128.86,128.94,128.83,128.87,40699.0,106.1079,106.1738,106.0832,106.1161,40699.0
2017-03-22 12:40:00,128.89,128.92,128.75,128.82,58999.0,106.1326,106.1573,106.0173,106.0749,58999.0
2017-03-22 12:50:00,128.82,128.87,128.71,128.86,71335.0,106.0749,106.1161,105.9844,106.1079,71335.0
2017-03-22 13:00:00,128.86,128.93,128.68,128.92,78739.0,106.1079,106.1655,105.9597,106.1573,78739.0
2017-03-22 13:10:00,128.92,128.98,128.88,128.9,69557.0,106.1573,106.2067,106.1243,106.1408,69557.0
2017-03-22 13:20:00,128.9,128.98,128.88,128.97,49426.0,106.1408,106.2067,106.1243,106.1985,49426.0
2017-03-22 13:30:00,128.97,129.13,128.97,129.13,53914.0,106.1985,106.3302,106.1985,106.3302,53914.0
2017-03-22 13:40:00,129.12,129.13,128.94,128.97,54569.0,106.322,106.3302,106.1738,106.1985,54569.0
2017-03-22 13:50:00,128.96,128.96,128.76,128.77,45991.0,106.1902,106.1902,106.0255,106.0338,45991.0
2017-03-22 14:00:00,128.77,128.92,128.75,128.91,80251.0,106.0338,106.1573,106.0173,106.1491,80251.0
2017-03-22 14:10:00,128.92,129.0,128.9,128.98,65050.0,106.1573,106.2232,106.1408,106.2067,65050.0
2017-03-22 14:20:00,128.97,129.0,128.89,128.95,111922.0,106.1985,106.2232,106.1326,106.182,111922.0
2017-03-22 14:30:00,128.93,128.96,128.88,128.95,41859.0,106.1655,106.1902,106.1243,106.182,41859.0
2017-03-22 14:40:00,128.95,128.99,128.9,128.99,65202.0,106.182,106.2149,106.1408,106.2149,65202.0
2017-03-22 14:50:00,128.97,129.04,128.97,129.02,36465.0,106.1985,106.2561,106.1985,106.2396,36465.0
2017-03-22 15:00:00,129.0,129.08,128.99,128.99,38158.0,106.2232,106.289,106.2149,106.2149,38158.0
2017-03-22 15:10:00,129.0,129.05,128.98,129.03,38086.0,106.2232,106.2643,106.2067,106.2479,38086.0
2017-03-22 15:20:00,129.04,129.11,129.02,129.02,67070.0,106.2561,106.3137,106.2396,106.2396,67070.0
2017-03-22 15:30:00,129.02,129.03,128.89,128.92,68361.0,106.2396,106.2479,106.1326,106.1573,68361.0
2017-03-22 15:40:00,128.91,129.07,128.87,129.04,163615.0,106.1491,106.2808,106.1161,106.2561,163615.0
2017-03-22 15:50:00,129.05,129.15,129.03,129.1,242867.0,106.2643,106.3467,106.2479,106.3055,242867.0
2017-03-23 09:30:00,129.14,129.18,128.81,129.16,105401.0,106.3384,106.3714,106.0667,106.3549,105401.0
2017-03-23 09:40:00,129.14,129.19,128.98,129.06,33529.0,106.3384,106.3796,106.2067,106.2726,33529.0
2017-03-23 09:50:00,129.04,129.2,128.94,129.07,49915.0,106.2561,106.3878,106.1738,106.2808,49915.0
2017-03-23 10:00:00,129.07,129.23,129.04,129.18,41583.0,106.2808,106.4126,106.2561,106.3714,41583.0
2017-03-23 10:10:00,129.21,129.37,129.16,129.34,36949.0,106.3961,106.5278,106.3549,106.5031,36949.0
2017-03-23 10:20:00,129.34,129.45,129.25,129.29,38186.0,106.5031,106.5937,106.429,106.462,38186.0
2017-03-23 10:30:00,129.29,129.34,129.22,129.28,38584.0,106.462,106.5031,106.4043,106.4537,38584.0
2017-03-23 10:40:00,129.29,129.41,129.23,129.4,30499.0,106.462,106.5608,106.4126,106.5525,30499.0
2017-03-23 10:50:00,129.41,129.45,129.36,129.41,38816.0,106.5608,106.5937,106.5196,106.5608,38816.0
2017-03-23 11:00:00,129.42,129.45,129.33,129.4,36695.0,106.569,106.5937,106.4949,106.5525,36695.0
2017-03-23 11:10:00,129.39,129.43,129.31,129.4,53081.0,106.5443,106.5772,106.4784,106.5525,53081.0
2017-03-23 11:20:00,129.41,129.59,129.4,129.42,69812.0,106.5608,106.709,106.5525,106.569,69812.0
2017-03-23 11:30:00,129.44,129.47,129.24,129.26,62651.0,106.5855,106.6102,106.4208,106.4373,62651.0
2017-03-23 11:40:00,129.27,129.35,129.22,129.25,27968.0,106.4455,106.5114,106.4043,106.429,27968.0
2017-03-23 11:50:00,129.26,129.28,129.07,129.1,47110.0,106.4373,106.4537,106.2808,106.3055,47110.0
2017-03-23 12:00:00,129.14,129.25,129.13,129.16,33422.0,106.3384,106.429,106.3302,106.3549,33422.0
2017-03-23 12:10:00,129.17,129.3,129.17,129.28,58724.0,106.3631,106.4702,106.3631,106.4537,58724.0
2017-03-23 12:20:00,129.29,129.4,129.23,129.4,42177.0,106.462,106.5525,106.4126,106.5525,42177.0
2017-03-23 12:30:00,129.4,129.43,129.33,129.39,64790.0,106.5525,106.5772,106.4949,106.5443,64790.0
2017-03-23 12:40:00,129.4,129.58,129.35,129.53,88661.0,106.5525,106.7008,106.5114,106.6596,88661.0
2017-03-23 12:50:00,129.54,129.56,129.39,129.42,84405.0,106.6678,106.6843,106.5443,106.569,84405.0
2017-03-23 13:00:00,129.42,129.44,129.17,129.18,84091.0,106.569,106.5855,106.3631,106.3714,84091.0
2017-03-23 13:10:00,129.14,129.23,129.09,129.14,47994.0,106.3384,106.4126,106.2973,106.3384,47994.0
2017-03-23 13:20:00,129.17,129.32,129.14,129.15,32122.0,106.3631,106.4867,106.3384,106.3467,32122.0
2017-03-23 13:30:00,129.16,129.24,129.14,129.19,20480.0,106.3549,106.4208,106.3384,106.3796,20480.0
2017-03-23 13:40:00,129.21,129.3,129.2,129.3,23341.0,106.3961,106.4702,106.3878,106.4702,23341.0
2017-03-23 13:50:00,129.29,129.34,129.26,129.26,18006.0,106.462,106.5031,106.4373,106.4373,18006.0
2017-03-23 14:00:00,129.25,129.39,129.18,129.37,39710.0,106.429,106.5443,106.3714,106.5278,39710.0
2017-03-23 14:10:00,129.35,129.4,129.31,129.35,41984.0,106.5114,106.5525,106.4784,106.5114,41984.0
2017-03-23 14:20:00,129.37,129.37,129.24,129.26,26888.0,106.5278,106.5278,106.4208,106.4373,26888.0
2017-03-23 14:30:00,129.26,129.31,129.15,129.26,95520.0,106.4373,106.4784,106.3467,106.4373,95520.0
2017-03-23 14:40:00,129.27,129.34,129.26,129.26,23704.0,106.4455,106.5031,106.4373,106.4373,23704.0
2017-03-23 14:50:00,129.27,129.3,129.1,129.11,32485.0,106.4455,106.4702,106.3055,106.3137,32485.0
2017-03-23 15:00:00,129.1,129.15,129.05,129.11,38581.0,106.3055,106.3467,106.2643,106.3137,38581.0
2017-03-23 15:10:00,129.11,129.12,128.95,129.02,63874.0,106.3137,106.322,106.182,106.2396,63874.0
2017-03-23 15:20:00,129.03,129.16,129.02,129.08,64060.0,106.2479,106.3549,106.2396,106.289,64060.0
2017-03-23 15:30:00,129.09,129.13,129.02,129.08,80067.0,106.2973,106.3302,106.2396,106.289,80067.0
2017-03-23 15:40:00,129.1,129.12,128.96,129.08,132568.0,106.3055,106.322,106.1902,106.289,132568.0
2017-03-23 15:50:00,129.06,129.21,128.94,128.99,246443.0,106.2726,106.3961,106.1738,106.2149,246443.0
2017-03-24 09:30:00,129.38,129.68,129.29,129.44,136980.0,106.5361,106.7831,106.462,106.5855,136980.0
2017-03-24 09:40:00,129.46,129.55,129.25,129.31,73184.0,106.6019,106.6761,106.429,106.4784,73184.0
2017-03-24 09:50:00,129.31,129.58,129.27,129.29,76766.0,106.4784,106.7008,106.4455,106.462,76766.0
2017-03-24 10:00:00,129.29,129.39,129.16,129.38,59812.0,106.462,106.5443,106.3549,106.5361,59812.0
2017-03-24 10:10:00,129.4,129.48,129.2,129.24,117101.0,106.5525,106.6184,106.3878,106.4208,117101.0
2017-03-24 10:20:00,129.24,129.31,129.18,129.28,28956.0,106.4208,106.4784,106.3714,106.4537,28956.0
2017-03-24 10:30:00,129.28,129.51,129.28,129.48,26902.0,106.4537,106.6431,106.4537,106.6184,26902.0
2017-03-24 10:40:00,129.48,129.5,129.35,129.36,30242.0,106.6184,106.6349,106.5114,106.5196,30242.0
2017-03-24 10:50:00,129.36,129.56,129.33,129.56,48207.0,106.5196,106.6843,106.4949,106.6843,48207.0
2017-03-24 11:00:00,129.57,129.62,129.47,129.47,98605.0,106.6925,106.7337,106.6102,106.6102,98605.0
2017-03-24 11:10:00,129.49,129.6,129.38,129.55,218049.0,106.6266,106.7172,106.5361,106.6761,218049.0
2017-03-24 11:20:00,129.55,129.68,129.5,129.53,112540.0,106.6761,106.7831,106.6349,106.6596,112540.0
2017-03-24 11:30:00,129.51,129.56,129.47,129.53,22912.0,106.6431,106.6843,106.6102,106.6596,22912.0
2017-03-24 11:40:00,129.52,129.54,129.49,129.5,48514.0,106.6513,106.6678,106.6266,106.6349,48514.0
2017-03-24 11:50:00,129.5,129.6,129.49,129.54,60124.0,106.6349,106.7172,106.6266,106.6678,60124.0
2017-03-24 12:00:00,129.53,129.54,129.49,129.5,22559.0,106.6596,106.6678,106.6266,106.6349,22559.0
2017-03-24 12:10:00,129.51,129.51,129.28,129.32,57644.0,106.6431,106.6431,106.4537,106.4867,57644.0
2017-03-24 12:20:00,129.31,129.53,129.21,129.53,64601.0,106.4784,106.6596,106.3961,106.6596,64601.0
2017-03-24 12:30:00,129.54,129.58,129.49,129.55,23996.0,106.6678,106.7008,106.6266,106.6761,23996.0
2017-03-24 12:40:00,129.55,129.55,129.48,129.53,28825.0,106.6761,106.6761,106.6184,106.6596,28825.0
2017-03-24 12:50:00,129.52,129.58,129.45,129.51,30021.0,106.6513,106.7008,106.5937,106.6431,30021.0
2017-03-24 13:00:00,129.51,129.55,129.44,129.47,22763.0,106.6431,106.6761,106.5855,106.6102,22763.0
2017-03-24 13:10:00,129.47,129.51,129.42,129.49,22330.0,106.6102,106.6431,106.569,106.6266,22330.0
2017-03-24 13:20:00,129.47,129.53,129.45,129.45,33797.0,106.6102,106.6596,106.5937,106.5937,33797.0
2017-03-24 13:30:00,129.45,129.51,129.41,129.46,31491.0,106.5937,106.6431,106.5608,106.6019,31491.0
2017-03-24 13:40:00,129.47,129.5,129.45,129.49,33132.0,106.6102,106.6349,106.5937,106.6266,33132.0
2017-03-24 13:50:00,129.49,129.49,129.38,129.4,28598.0,106.6266,106.6266,106.5361,106.5525,28598.0
2017-03-24 14:00:00,129.41,129.48,129.36,129.36,37503.0,106.5608,106.6184,106.5196,106.5196,37503.0
2017-03-24 14:10:00,129.37,129.49,129.36,129.49,36671.0,106.5278,106.6266,106.5196,106.6266,36671.0
2017-03-24 14:20:00,129.49,129.49,129.36,129.41,40004.0,106.6266,106.6266,106.5196,106.5608,40004.0
2017-03-24 14:30:00,129.4,129.44,129.36,129.44,33036.0,106.5525,106.5855,106.5196,106.5855,33036.0
2017-03-24 14:40:00,129.42,129.46,129.32,129.35,52875.0,106.569,106.6019,106.4867,106.5114,52875.0
2017-03-24 14:50:00,129.35,129.4,129.31,129.38,75506.0,106.5114,106.5525,106.4784,106.5361,75506.0
2017-03-24 15:00:00,129.39,129.4,129.2,129.32,72615.0,106.5443,106.5525,106.3878,106.4867,72615.0
2017-03-24 15:10:00,129.31,129.32,129.16,129.22,68983.0,106.4784,106.4867,106.3549,106.4043,68983.0
2017-03-24 15:20:00,129.22,129.36,129.2,129.36,84337.0,106.4043,106.5196,106.3878,106.5196,84337.0
2017-03-24 15:30:00,129.35,129.58,129.22,129.56,135550.0,106.5114,106.7008,106.4043,106.6843,135550.0
2017-03-24 15:40:00,129.59,129.65,129.37,129.44,122944.0,106.709,106.7584,106.5278,106.5855,122944.0
2017-03-24 15:50:00,129.43,129.56,129.34,129.41,295335.0,106.5772,106.6843,106.5031,106.5608,295335.0
2017-03-27 09:30:00,128.97,129.59,128.97,129.29,107113.0,106.1985,106.709,106.1985,106.462,107113.0
2017-03-27 09:40:00,129.28,129.51,129.23,129.42,51312.0,106.4537,106.6431,106.4126,106.569,51312.0
2017-03-27 09:50:00,129.4,129.68,129.39,129.65,67209.0,106.5525,106.7831,106.5443,106.7584,67209.0
2017-03-27 10:00:00,129.63,129.76,129.45,129.5,94963.0,106.7419,106.849,106.5937,106.6349,94963.0
2017-03-27 10:10:00,129.45,129.52,129.19,129.24,56189.0,106.5937,106.6513,106.3796,106.4208,56189.0
2017-03-27 10:20:00,129.25,129.25,129.11,129.12,43385.0,106.429,106.429,106.3137,106.322,43385.0
2017-03-27 10:30:00,129.1,129.3,129.1,129.25,47228.0,106.3055,106.4702,106.3055,106.429,47228.0
2017-03-27 10:40:00,129.25,129.35,129.25,129.32,49144.0,106.429,106.5114,106.429,106.4867,49144.0
2017-03-27 10:50:00,129.33,129.35,129.3,129.34,27027.0,106.4949,106.5114,106.4702,106.5031,27027.0
2017-03-27 11:00:00,129.34,129.36,129.26,129.35,38894.0,106.5031,106.5196,106.4373,106.5114,38894.0
2017-03-27 11:10:00,129.35,129.35,129.27,129.28,20373.0,106.5114,106.5114,106.4455,106.4537,20373.0
2017-03-27 11:20:00,129.28,129.36,129.27,129.35,35951.0,106.4537,106.5196,106.4455,106.5114,35951.0
2017-03-27 11:30:00,129.34,129.44,129.34,129.41,30394.0,106.5031,106.5855,106.5031,106.5608,30394.0
2017-03-27 11:40:00,129.43,129.57,129.43,129.56,38420.0,106.5772,106.6925,106.5772,106.6843,38420.0
2017-03-27 11:50:00,129.55,129.57,129.5,129.55,33714.0,106.6761,106.6925,106.6349,106.6761,33714.0
2017-03-27 12:00:00,129.56,129.6,129.5,129.55,24499.0,106.6843,106.7172,106.6349,106.6761,24499.0
2017-03-27 12:10:00,129.5,129.53,129.43,129.48,23464.0,106.6349,106.6596,106.5772,106.6184,23464.0
2017-03-27 12:20:00,129.49,129.54,129.48,129.54,12751.0,106.6266,106.6678,106.6184,106.6678,12751.0
2017-03-27 12:30:00,129.54,129.56,129.51,129.51,12093.0,106.6678,106.6843,106.6431,106.6431,12093.0
2017-03-27 12:40:00,129.49,129.58,129.48,129.57,16393.0,106.6266,106.7008,106.6184,106.6925,16393.0
2017-03-27 12:50:00,129.56,129.8,129.56,129.76,48498.0,106.6843,106.8819,106.6843,106.849,48498.0
2017-03-27 13:00:00,129.76,129.82,129.74,129.76,24754.0,106.849,106.8984,106.8325,106.849,24754.0
2017-03-27 13:10:00,129.77,129.77,129.65,129.69,19493.0,106.8572,106.8572,106.7584,106.7913,19493.0
2017-03-27 13:20:00,129.7,129.74,129.67,129.74,30848.0,106.7996,106.8325,106.7749,106.8325,30848.0
2017-03-27 13:30:00,129.73,129.75,129.59,129.63,43227.0,106.8243,106.8407,106.709,106.7419,43227.0
2017-03-27 13:40:00,129.63,129.68,129.6,129.63,29504.0,106.7419,106.7831,106.7172,106.7419,29504.0
2017-03-27 13:50:00,129.64,129.73,129.64,129.65,35329.0,106.7502,106.8243,106.7502,106.7584,35329.0
2017-03-27 14:00:00,129.66,129.82,129.66,129.8,71434.0,106.7666,106.8984,106.7666,106.8819,71434.0
2017-03-27 14:10:00,129.8,129.81,129.6,129.63,44590.0,106.8819,106.8901,106.7172,106.7419,44590.0
2017-03-27 14:20:00,129.63,129.63,129.47,129.5,59470.0,106.7419,106.7419,106.6102,106.6349,59470.0
2017-03-27 14:30:00,129.51,129.55,129.44,129.45,50137.0,106.6431,106.6761,106.5855,106.5937,50137.0
2017-03-27 14:40:00,129.46,129.53,129.44,129.51,33201.0,106.6019,106.6596,106.5855,106.6431,33201.0
2017-03-27 14:50:00,129.51,129.57,129.46,129.48,78275.0,106.6431,106.6925,106.6019,106.6184,78275.0
2017-03-27 15:00:00,129.49,129.52,129.44,129.47,36801.0,106.6266,106.6513,106.5855,106.6102,36801.0
2017-03-27 15:10:00,129.45,129.49,129.43,129.44,43290.0,106.5937,106.6266,106.5772,106.5855,43290.0
2017-03-27 15:20:00,129.45,129.49,129.41,129.46,49930.0,106.5937,106.6266,106.5608,106.6019,49930.0
2017-03-27 15:30:00,129.47,129.51,129.43,129.48,71225.0,106.6102,106.6431,106.5772,106.6184,71225.0
2017-03-27 15:40:00,129.49,129.52,129.42,129.43,97197.0,106.6266,106.6513,106.569,106.5772,97197.0
2017-03-27 15:50:00,129.45,129.5,129.4,129.47,140741.0,106.5937,106.6349,106.5525,106.6102,140741.0
2017-03-28 09:30:00,129.46,129.52,129.24,129.33,125129.0,106.6019,106.6513,106.4208,106.4949,125129.0
2017-03-28 09:40:00,129.36,129.42,128.94,129.34,76956.0,106.5196,106.569,106.1738,106.5031,76956.0
2017-03-28 09:50:00,129.36,129.45,129.22,129.35,33386.0,106.5196,106.5937,106.4043,106.5114,33386.0
2017-03-28 10:00:00,129.35,129.41,129.24,129.26,41245.0,106.5114,106.5608,106.4208,106.4373,41245.0
2017-03-28 10:10:00,129.26,129.4,129.25,129.34,46143.0,106.4373,106.5525,106.429,106.5031,46143.0
2017-03-28 10:20:00,129.35,129.35,129.09,129.13,69392.0,106.5114,106.5114,106.2973,106.3302,69392.0
2017-03-28 10:30:00,129.15,129.35,129.13,129.32,67130.0,106.3467,106.5114,106.3302,106.4867,67130.0
2017-03-28 10:40:00,129.32,129.39,129.28,129.28,30981.0,106.4867,106.5443,106.4537,106.4537,30981.0
2017-03-28 10:50:00,129.28,129.35,129.28,129.33,34181.0,106.4537,106.5114,106.4537,106.4949,34181.0
2017-03-28 11:00:00,129.34,129.37,129.24,129.28,27361.0,106.5031,106.5278,106.4208,106.4537,27361.0
2017-03-28 11:10:00,129.28,129.36,129.25,129.25,24117.0,106.4537,106.5196,106.429,106.429,24117.0
2017-03-28 11:20:00,129.25,129.29,129.18,129.22,78495.0,106.429,106.462,106.3714,106.4043,78495.0
2017-03-28 11:30:00,129.21,129.25,129.14,129.19,55795.0,106.3961,106.429,106.3384,106.3796,55795.0
2017-03-28 11:40:00,129.21,129.32,129.19,129.3,29361.0,106.3961,106.4867,106.3796,106.4702,29361.0
2017-03-28 11:50:00,129.32,129.34,129.24,129.28,34734.0,106.4867,106.5031,106.4208,106.4537,34734.0
2017-03-28 12:00:00,129.3,129.35,129.23,129.25,41042.0,106.4702,106.5114,106.4126,106.429,41042.0
2017-03-28 12:10:00,129.24,129.32,129.16,129.16,42365.0,106.4208,106.4867,106.3549,106.3549,42365.0
2017-03-28 12:20:00,129.19,129.24,129.16,129.19,44743.0,106.3796,106.4208,106.3549,106.3796,44743.0
2017-03-28 12:30:00,129.2,129.25,129.18,129.22,33327.0,106.3878,106.429,106.3714,106.4043,33327.0
2017-03-28 12:40:00,129.21,129.33,129.2,129.33,23896.0,106.3961,106.4949,106.3878,106.4949,23896.0
2017-03-28 12:50:00,129.34,129.44,129.33,129.4,31599.0,106.5031,106.5855,106.4949,106.5525,31599.0
2017-03-28 13:00:00,129.42,129.42,129.29,129.32,39140.0,106.569,106.569,106.462,106.4867,39140.0
2017-03-28 13:10:00,129.33,129.4,129.31,129.38,21927.0,106.4949,106.5525,106.4784,106.5361,21927.0
2017-03-28 13:20:00,129.38,129.4,129.32,129.35,22288.0,106.5361,106.5525,106.4867,106.5114,22288.0
2017-03-28 13:30:00,129.33,129.38,129.3,129.37,37023.0,106.4949,106.5361,106.4702,106.5278,37023.0
2017-03-28 13:40:00,129.38,129.51,129.36,129.49,43179.0,106.5361,106.6431,106.5196,106.6266,43179.0
2017-03-28 13:50:00,129.46,129.48,129.38,129.45,48062.0,106.6019,106.6184,106.5361,106.5937,48062.0
2017-03-28 14:00:00,129.47,129.5,129.41,129.47,31921.0,106.6102,106.6349,106.5608,106.6102,31921.0
2017-03-28 14:10:00,129.47,129.6,129.46,129.53,38270.0,106.6102,106.7172,106.6019,106.6596,38270.0
2017-03-28 14:20:00,129.55,129.63,129.51,129.58,35900.0,106.6761,106.7419,106.6431,106.7008,35900.0
2017-03-28 14:30:00,129.58,129.68,129.5,129.68,63375.0,106.7008,106.7831,106.6349,106.7831,63375.0
2017-03-28 14:40:00,129.68,129.72,129.51,129.59,115065.0,106.7831,106.816,106.6431,106.709,115065.0
2017-03-28 14:50:00,129.6,129.65,129.48,129.5,91733.0,106.7172,106.7584,106.6184,106.6349,91733.0
2017-03-28 15:00:00,129.51,129.63,129.51,129.61,65788.0,106.6431,106.7419,106.6431,106.7255,65788.0
2017-03-28 15:10:00,129.6,129.66,129.52,129.53,67003.0,106.7172,106.7666,106.6513,106.6596,67003.0
2017-03-28 15:20:00,129.55,129.77,129.55,129.69,86812.0,106.6761,106.8572,106.6761,106.7913,86812.0
2017-03-28 15:30:00,129.68,129.73,129.64,129.71,76156.0,106.7831,106.8243,106.7502,106.8078,76156.0
2017-03-28 15:40:00,129.71,129.72,129.41,129.42,149047.0,106.8078,106.816,106.5608,106.569,149047.0
2017-03-28 15:50:00,129.42,129.52,129.31,129.45,303329.0,106.569,106.6513,106.4784,106.5937,303329.0
2017-03-29 09:30:00,129.0,129.56,128.95,129.25,96333.0,106.2232,106.6843,106.182,106.429,96333.0
2017-03-29 09:40:00,129.25,129.5,129.23,129.48,46647.0,106.429,106.6349,106.4126,106.6184,46647.0
2017-03-29 09:50:00,129.5,129.67,129.37,129.39,73067.0,106.6349,106.7749,106.5278,106.5443,73067.0
2017-03-29 10:00:00,129.39,129.61,129.33,129.4,72761.0,106.5443,106.7255,106.4949,106.5525,72761.0
2017-03-29 10:10:00,129.4,129.42,129.16,129.2,82307.0,106.5525,106.569,106.3549,106.3878,82307.0
2017-03-29 10:20:00,129.19,129.26,129.17,129.19,52569.0,106.3796,106.4373,106.3631,106.3796,52569.0
2017-03-29 10:30:00,129.19,129.23,129.01,129.04,136472.0,106.3796,106.4126,106.2314,106.2561,136472.0
2017-03-29 10:40:00,129.04,129.13,128.96,128.98,79423.0,106.2561,106.3302,106.1902,106.2067,79423.0
2017-03-29 10:50:00,128.99,129.03,128.96,129.0,111190.0,106.2149,106.2479,106.1902,106.2232,111190.0
2017-03-29 11:00:00,128.99,129.0,128.79,128.81,83338.0,106.2149,106.2232,106.0502,106.0667,83338.0
2017-03-29 11:10:00,128.81,128.81,128.67,128.67,95700.0,106.0667,106.0667,105.9514,105.9514,95700.0
2017-03-29 11:20:00,128.67,128.75,128.63,128.7,121826.0,105.9514,106.0173,105.9185,105.9761,121826.0
2017-03-29 11:30:00,128.71,128.85,128.65,128.67,69958.0,105.9844,106.0996,105.935,105.9514,69958.0
2017-03-29 11:40:00,128.67,128.9,128.63,128.9,48868.0,105.9514,106.1408,105.9185,106.1408,48868.0
2017-03-29 11:50:00,128.89,129.01,128.86,129.0,42128.0,106.1326,106.2314,106.1079,106.2232,42128.0
2017-03-29 12:00:00,129.01,129.07,128.97,129.01,42725.0,106.2314,106.2808,106.1985,106.2314,42725.0
2017-03-29 12:10:00,129.0,129.17,128.98,129.14,25705.0,106.2232,106.3631,106.2067,106.3384,25705.0
2017-03-29 12:20:00,129.15,129.16,129.13,129.14,26118.0,106.3467,106.3549,106.3302,106.3384,26118.0
2017-03-29 12:30:00,129.15,129.15,129.08,129.15,27656.0,106.3467,106.3467,106.289,106.3467,27656.0
2017-03-29 12:40:00,129.16,129.16,128.91,128.96,37975.0,106.3549,106.3549,106.1491,106.1902,37975.0
2017-03-29 12:50:00,128.97,129.02,128.87,129.02,29063.0,106.1985,106.2396,106.1161,106.2396,29063.0
2017-03-29 13:00:00,129.02,129.06,129.01,129.01,19039.0,106.2396,106.2726,106.2314,106.2314,19039.0
2017-03-29 13:10:00,129.01,129.09,129.01,129.07,18975.0,106.2314,106.2973,106.2314,106.2808,18975.0
2017-03-29 13:20:00,129.08,129.1,129.04,129.06,19141.0,106.289,106.3055,106.2561,106.2726,19141.0
2017-03-29 13:30:00,129.06,129.12,129.04,129.05,40048.0,106.2726,106.322,106.2561,106.2643,40048.0
2017-03-29 13:40:00,129.04,129.05,128.91,128.93,129015.0,106.2561,106.2643,106.1491,106.1655,129015.0
2017-03-29 13:50:00,128.93,129.12,128.93,129.11,47800.0,106.1655,106.322,106.1655,106.3137,47800.0
2017-03-29 14:00:00,129.09,129.13,129.04,129.1,33970.0,106.2973,106.3302,106.2561,106.3055,33970.0
2017-03-29 14:10:00,129.1,129.16,129.1,129.12,22633.0,106.3055,106.3549,106.3055,106.322,22633.0
2017-03-29 14:20:00,129.11,129.15,129.02,129.05,35901.0,106.3137,106.3467,106.2396,106.2643,35901.0
2017-03-29 14:30:00,129.04,129.06,129.02,129.02,43154.0,106.2561,106.2726,106.2396,106.2396,43154.0
2017-03-29 14:40:00,129.01,129.04,128.98,129.03,52990.0,106.2314,106.2561,106.2067,106.2479,52990.0
2017-03-29 14:50:00,129.02,129.04,128.97,128.98,81012.0,106.2396,106.2561,106.1985,106.2067,81012.0
2017-03-29 15:00:00,128.98,129.04,128.97,129.0,55304.0,106.2067,106.2561,106.1985,106.2232,55304.0
2017-03-29 15:10:00,129.01,129.04,128.99,129.02,58336.0,106.2314,106.2561,106.2149,106.2396,58336.0
2017-03-29 15:20:00,129.02,129.04,128.96,128.98,79755.0,106.2396,106.2561,106.1902,106.2067,79755.0
2017-03-29 15:30:00,128.98,129.05,128.97,129.02,79284.0,106.2067,106.2643,106.1985,106.2396,79284.0
2017-03-29 15:40:00,129.02,129.03,128.92,128.94,133148.0,106.2396,106.2479,106.1573,106.1738,133148.0
2017-03-29 15:50:00,128.94,128.95,128.76,128.86,206560.0,106.1738,106.182,106.0255,106.1079,206560.0
2017-03-30 09:30:00,128.75,128.88,128.6,128.83,89220.0,106.0173,106.1243,105.8938,106.0832,89220.0
2017-03-30 09:40:00,128.84,128.88,128.69,128.84,56418.0,106.0914,106.1243,105.9679,106.0914,56418.0
2017-03-30 09:50:00,128.83,128.99,128.8,128.84,61067.0,106.0832,106.2149,106.0585,106.0914,61067.0
2017-03-30 10:00:00,128.84,129.32,128.84,129.26,58921.0,106.0914,106.4867,106.0914,106.4373,58921.0
2017-03-30 10:10:00,129.26,129.39,129.21,129.38,39576.0,106.4373,106.5443,106.3961,106.5361,39576.0
2017-03-30 10:20:00,129.39,129.43,129.25,129.29,40338.0,106.5443,106.5772,106.429,106.462,40338.0
2017-03-30 10:30:00,129.29,129.49,129.27,129.45,42095.0,106.462,106.6266,106.4455,106.5937,42095.0
2017-03-30 10:40:00,129.46,129.53,129.41,129.42,42339.0,106.6019,106.6596,106.5608,106.569,42339.0
2017-03-30 10:50:00,129.42,129.45,129.32,129.34,44806.0,106.569,106.5937,106.4867,106.5031,44806.0
2017-03-30 11:00:00,129.35,129.46,129.3,129.42,33749.0,106.5114,106.6019,106.4702,106.569,33749.0
2017-03-30 11:10:00,129.44,129.46,129.24,129.29,38587.0,106.5855,106.6019,106.4208,106.462,38587.0
2017-03-30 11:20:00,129.31,129.34,129.2,129.26,49304.0,106.4784,106.5031,106.3878,106.4373,49304.0
2017-03-30 11:30:00,129.28,129.42,129.22,129.33,36287.0,106.4537,106.569,106.4043,106.4949,36287.0
2017-03-30 11:40:00,129.33,129.35,129.2,129.26,19578.0,106.4949,106.5114,106.3878,106.4373,19578.0
2017-03-30 11:50:00,129.24,129.29,129.2,129.2,29217.0,106.4208,106.462,106.3878,106.3878,29217.0
2017-03-30 12:00:00,129.21,129.25,129.15,129.18,24149.0,106.3961,106.429,106.3467,106.3714,24149.0
2017-03-30 12:10:00,129.19,129.26,129.14,129.22,21706.0,106.3796,106.4373,106.3384,106.4043,21706.0
2017-03-30 12:20:00,129.22,129.23,129.15,129.15,12530.0,106.4043,106.4126,106.3467,106.3467,12530.0
2017-03-30 12:30:00,129.15,129.23,129.13,129.15,25216.0,106.3467,106.4126,106.3302,106.3467,25216.0
2017-03-30 12:40:00,129.15,129.24,129.13,129.2,19937.0,106.3467,106.4208,106.3302,106.3878,19937.0
2017-03-30 12:50:00,129.21,129.23,129.15,129.21,11340.0,106.3961,106.4126,106.3467,106.3961,11340.0
2017-03-30 13:00:00,129.19,129.27,129.19,129.22,14542.0,106.3796,106.4455,106.3796,106.4043,14542.0
2017-03-30 13:10:00,129.23,129.27,129.2,129.27,10820.0,106.4126,106.4455,106.3878,106.4455,10820.0
2017-03-30 13:20:00,129.27,129.29,129.22,129.27,14936.0,106.4455,106.462,106.4043,106.4455,14936.0
2017-03-30 13:30:00,129.28,129.33,129.21,129.33,18342.0,106.4537,106.4949,106.3961,106.4949,18342.0
2017-03-30 13:40:00,129.33,129.37,129.3,129.36,15718.0,106.4949,106.5278,106.4702,106.5196,15718.0
2017-03-30 13:50:00,129.34,129.37,129.3,129.3,17619.0,106.5031,106.5278,106.4702,106.4702,17619.0
2017-03-30 14:00:00,129.28,129.3,129.25,129.26,26155.0,106.4537,106.4702,106.429,106.4373,26155.0
2017-03-30 14:10:00,129.27,129.29,129.24,129.25,39751.0,106.4455,106.462,106.4208,106.429,39751.0
2017-03-30 14:20:00,129.26,129.28,129.2,129.22,25339.0,106.4373,106.4537,106.3878,106.4043,25339.0
2017-03-30 14:30:00,129.24,129.28,129.22,129.24,19050.0,106.4208,106.4537,106.4043,106.4208,19050.0
2017-03-30 14:40:00,129.22,129.24,129.2,129.21,27482.0,106.4043,106.4208,106.3878,106.3961,27482.0
2017-03-30 14:50:00,129.2,129.25,129.17,129.25,44205.0,106.3878,106.429,106.3631,106.429,44205.0
2017-03-30 15:00:00,129.25,129.26,129.2,129.22,25582.0,106.429,106.4373,106.3878,106.4043,25582.0
2017-03-30 15:10:00,129.22,129.24,129.2,129.2,29992.0,106.4043,106.4208,106.3878,106.3878,29992.0
2017-03-30 15:20:00,129.21,129.27,129.21,129.24,29522.0,106.3961,106.4455,106.3961,106.4208,29522.0
2017-03-30 15:30:00,129.24,129.28,129.22,129.23,39020.0,106.4208,106.4537,106.4043,106.4126,39020.0
2017-03-30 15:40:00,129.23,129.24,129.18,129.21,71789.0,106.4126,106.4208,106.3714,106.3961,71789.0
2017-03-30 15:50:00,129.2,129.41,129.17,129.33,213208.0,106.3878,106.5608,106.3631,106.4949,213208.0
2017-03-31 09:30:00,129.39,129.98,129.3,129.96,186308.0,106.5443,107.0301,106.4702,107.0137,186308.0
2017-03-31 09:40:00,129.96,130.19,129.87,129.93,289852.0,107.0137,107.203,106.9396,106.989,289852.0
2017-03-31 09:50:00,129.94,129.94,129.67,129.71,75299.0,106.9972,106.9972,106.7749,106.8078,75299.0
2017-03-31 10:00:00,129.74,129.77,129.42,129.54,95891.0,106.8325,106.8572,106.569,106.6678,95891.0
2017-03-31 10:10:00,129.55,129.58,129.39,129.47,60942.0,106.6761,106.7008,106.5443,106.6102,60942.0
2017-03-31 10:20:00,129.48,129.55,129.46,129.51,54742.0,106.6184,106.6761,106.6019,106.6431,54742.0
2017-03-31 10:30:00,129.52,129.79,129.51,129.79,63615.0,106.6513,106.8737,106.6431,106.8737,63615.0
2017-03-31 10:40:00,129.78,129.84,129.67,129.68,55158.0,106.8654,106.9148,106.7749,106.7831,55158.0
2017-03-31 10:50:00,129.69,129.69,129.56,129.57,33651.0,106.7913,106.7913,106.6843,106.6925,33651.0
2017-03-31 11:00:00,129.58,129.66,129.57,129.66,32925.0,106.7008,106.7666,106.6925,106.7666,32925.0
2017-03-31 11:10:00,129.66,129.71,129.64,129.66,24906.0,106.7666,106.8078,106.7502,106.7666,24906.0
2017-03-31 11:20:00,129.66,129.67,129.58,129.66,31469.0,106.7666,106.7749,106.7008,106.7666,31469.0
2017-03-31 11:30:00,129.66,129.87,129.66,129.86,43693.0,106.7666,106.9396,106.7666,106.9313,43693.0
2017-03-31 11:40:00,129.87,129.87,129.76,129.81,32476.0,106.9396,106.9396,106.849,106.8901,32476.0
2017-03-31 11:50:00,129.81,129.82,129.73,129.76,23501.0,106.8901,106.8984,106.8243,106.849,23501.0
2017-03-31 12:00:00,129.76,129.86,129.75,129.82,29466.0,106.849,106.9313,106.8407,106.8984,29466.0
2017-03-31 12:10:00,129.81,129.89,129.81,129.87,15822.0,106.8901,106.956,106.8901,106.9396,15822.0
2017-03-31 12:20:00,129.87,129.9,129.83,129.83,19038.0,106.9396,106.9643,106.9066,106.9066,19038.0
2017-03-31 12:30:00,129.85,129.9,129.82,129.82,21943.0,106.9231,106.9643,106.8984,106.8984,21943.0
2017-03-31 12:40:00,129.82,129.87,129.78,129.78,19387.0,106.8984,106.9396,106.8654,106.8654,19387.0
2017-03-31 12:50:00,129.78,129.82,129.78,129.8,18947.0,106.8654,106.8984,106.8654,106.8819,18947.0
2017-03-31 13:00:00,129.8,129.82,129.74,129.74,26910.0,106.8819,106.8984,106.8325,106.8325,26910.0
2017-03-31 13:10:00,129.74,129.81,129.74,129.79,25304.0,106.8325,106.8901,106.8325,106.8737,25304.0
2017-03-31 13:20:00,129.79,129.88,129.78,129.88,14473.0,106.8737,106.9478,106.8654,106.9478,14473.0
2017-03-31 13:30:00,129.89,129.94,129.88,129.92,28376.0,106.956,106.9972,106.9478,106.9807,28376.0
2017-03-31 13:40:00,129.93,129.99,129.9,129.9,33019.0,106.989,107.0384,106.9643,106.9643,33019.0
2017-03-31 13:50:00,129.91,129.93,129.89,129.91,22342.0,106.9725,106.989,106.956,106.9725,22342.0
2017-03-31 14:00:00,129.92,129.96,129.86,129.88,36020.0,106.9807,107.0137,106.9313,106.9478,36020.0
2017-03-31 14:10:00,129.89,129.89,129.72,129.78,41007.0,106.956,106.956,106.816,106.8654,41007.0
2017-03-31 14:20:00,129.75,129.85,129.72,129.83,28073.0,106.8407,106.9231,106.816,106.9066,28073.0
2017-03-31 14:30:00,129.85,129.87,129.77,129.78,30878.0,106.9231,106.9396,106.8572,106.8654,30878.0
2017-03-31 14:40:00,129.78,129.8,129.75,129.79,26540.0,106.8654,106.8819,106.8407,106.8737,26540.0
2017-03-31 14:50:00,129.78,129.84,129.75,129.77,42255.0,106.8654,106.9148,106.8407,106.8572,42255.0
2017-03-31 15:00:00,129.78,129.81,129.75,129.78,33671.0,106.8654,106.8901,106.8407,106.8654,33671.0
2017-03-31 15:10:00,129.78,129.81,129.74,129.78,59509.0,106.8654,106.8901,106.8325,106.8654,59509.0
2017-03-31 15:20:00,129.79,129.82,129.76,129.8,49244.0,106.8737,106.8984,106.849,106.8819,49244.0
2017-03-31 15:30:00,129.8,129.91,129.78,129.89,80859.0,106.8819,106.9725,106.8654,106.956,80859.0
2017-03-31 15:40:00,129.89,130.0,129.79,129.8,123635.0,106.956,107.0466,106.8737,106.8819,123635.0
2017-03-31 15:50:00,129.8,129.81,129.58,129.61,187118.0,106.8819,106.8901,106.7008,106.7255,187118.0
2017-04-03 09:30:00,129.61,129.61,129.21,129.27,132778.0,106.7255,106.7255,106.3961,106.4455,132778.0
2017-04-03 09:40:00,129.27,129.47,129.25,129.4,43105.0,106.4455,106.6102,106.429,106.5525,43105.0
2017-04-03 09:50:00,129.42,129.53,129.37,129.51,47568.0,106.569,106.6596,106.5278,106.6431,47568.0
2017-04-03 10:00:00,129.54,129.68,129.45,129.57,80640.0,106.6678,106.7831,106.5937,106.6925,80640.0
2017-04-03 10:10:00,129.56,129.56,129.32,129.36,88353.0,106.6843,106.6843,106.4867,106.5196,88353.0
2017-04-03 10:20:00,129.37,129.53,129.31,129.5,65524.0,106.5278,106.6596,106.4784,106.6349,65524.0
2017-04-03 10:30:00,129.48,129.59,129.44,129.58,45038.0,106.6184,106.709,106.5855,106.7008,45038.0
2017-04-03 10:40:00,129.59,129.62,129.44,129.49,70163.0,106.709,106.7337,106.5855,106.6266,70163.0
2017-04-03 10:50:00,129.48,129.51,129.11,129.14,109460.0,106.6184,106.6431,106.3137,106.3384,109460.0
2017-04-03 11:00:00,129.13,129.23,128.99,128.99,76093.0,106.3302,106.4126,106.2149,106.2149,76093.0
2017-04-03 11:10:00,129.01,129.03,128.93,128.94,78653.0,106.2314,106.2479,106.1655,106.1738,78653.0
2017-04-03 11:20:00,128.96,129.03,128.92,128.96,66471.0,106.1902,106.2479,106.1573,106.1902,66471.0
2017-04-03 11:30:00,128.95,128.97,128.86,128.92,51161.0,106.182,106.1985,106.1079,106.1573,51161.0
2017-04-03 11:40:00,128.91,129.01,128.86,128.95,42258.0,106.1491,106.2314,106.1079,106.182,42258.0
2017-04-03 11:50:00,128.94,129.36,128.9,129.32,77122.0,106.1738,106.5196,106.1408,106.4867,77122.0
2017-04-03 12:00:00,129.31,129.36,129.08,129.3,64852.0,106.4784,106.5196,106.289,106.4702,64852.0
2017-04-03 12:10:00,129.3,129.43,129.26,129.38,56762.0,106.4702,106.5772,106.4373,106.5361,56762.0
2017-04-03 12:20:00,129.38,129.39,129.29,129.35,48712.0,106.5361,106.5443,106.462,106.5114,48712.0
2017-04-03 12:30:00,129.35,129.38,129.3,129.35,50482.0,106.5114,106.5361,106.4702,106.5114,50482.0
2017-04-03 12:40:00,129.35,129.38,129.28,129.36,24117.0,106.5114,106.5361,106.4537,106.5196,24117.0
2017-04-03 12:50:00,129.35,129.48,129.34,129.48,42112.0,106.5114,106.6184,106.5031,106.6184,42112.0
2017-04-03 13:00:00,129.49,129.59,129.32,129.34,67194.0,106.6266,106.709,106.4867,106.5031,67194.0
2017-04-03 13:10:00,129.36,129.37,129.26,129.27,29063.0,106.5196,106.5278,106.4373,106.4455,29063.0
2017-04-03 13:20:00,129.27,129.31,129.22,129.27,38584.0,106.4455,106.4784,106.4043,106.4455,38584.0
2017-04-03 13:30:00,129.26,129.28,129.22,129.22,32520.0,106.4373,106.4537,106.4043,106.4043,32520.0
2017-04-03 13:40:00,129.22,129.25,129.16,129.21,40912.0,106.4043,106.429,106.3549,106.3961,40912.0
2017-04-03 13:50:00,129.21,129.29,129.2,129.28,29197.0,106.3961,106.462,106.3878,106.4537,29197.0
2017-04-03 14:00:00,129.27,129.29,129.18,129.22,37480.0,106.4455,106.462,106.3714,106.4043,37480.0
2017-04-03 14:10:00,129.22,129.25,129.16,129.23,41370.0,106.4043,106.429,106.3549,106.4126,41370.0
2017-04-03 14:20:00,129.23,129.38,129.19,129.34,25396.0,106.4126,106.5361,106.3796,106.5031,25396.0
2017-04-03 14:30:00,129.33,129.38,129.25,129.28,46027.0,106.4949,106.5361,106.429,106.4537,46027.0
2017-04-03 14:40:00,129.28,129.54,129.28,129.53,51289.0,106.4537,106.6678,106.4537,106.6596,51289.0
2017-04-03 14:50:00,129.53,129.59,129.5,129.53,61744.0,106.6596,106.709,106.6349,106.6596,61744.0
2017-04-03 15:00:00,129.53,129.6,129.52,129.56,42976.0,106.6596,106.7172,106.6513,106.6843,42976.0
2017-04-03 15:10:00,129.56,129.68,129.55,129.66,57848.0,106.6843,106.7831,106.6761,106.7666,57848.0
2017-04-03 15:20:00,129.67,129.71,129.57,129.57,64741.0,106.7749,106.8078,106.6925,106.6925,64741.0
2017-04-03 15:30:00,129.57,129.57,129.43,129.48,65851.0,106.6925,106.6925,106.5772,106.6184,65851.0
2017-04-03 15:40:00,129.49,129.63,129.49,129.62,109029.0,106.6266,106.7419,106.6266,106.7337,109029.0
2017-04-03 15:50:00,129.61,129.66,129.51,129.62,157168.0,106.7255,106.7666,106.6431,106.7337,157168.0
2017-04-04 09:30:00,129.14,129.4,129.0,129.14,197509.0,106.3384,106.5525,106.2232,106.3384,197509.0
2017-04-04 09:40:00,129.16,129.22,128.83,128.94,76461.0,106.3549,106.4043,106.0832,106.1738,76461.0
2017-04-04 09:50:00,128.94,129.02,128.86,128.86,135460.0,106.1738,106.2396,106.1079,106.1079,135460.0
2017-04-04 10:00:00,128.86,128.89,128.66,128.68,94969.0,106.1079,106.1326,105.9432,105.9597,94969.0
2017-04-04 10:10:00,128.7,128.95,128.65,128.95,67819.0,105.9761,106.182,105.935,106.182,67819.0
2017-04-04 10:20:00,128.94,129.13,128.9,129.09,88765.0,106.1738,106.3302,106.1408,106.2973,88765.0
2017-04-04 10:30:00,129.07,129.25,129.03,129.25,51487.0,106.2808,106.429,106.2479,106.429,51487.0
2017-04-04 10:40:00,129.22,129.27,129.12,129.18,31070.0,106.4043,106.4455,106.322,106.3714,31070.0
2017-04-04 10:50:00,129.17,129.2,129.09,129.15,56968.0,106.3631,106.3878,106.2973,106.3467,56968.0
2017-04-04 11:00:00,129.16,129.26,129.15,129.25,40947.0,106.3549,106.4373,106.3467,106.429,40947.0
2017-04-04 11:10:00,129.26,129.35,129.22,129.33,52670.0,106.4373,106.5114,106.4043,106.4949,52670.0
2017-04-04 11:20:00,129.34,129.44,129.3,129.34,72322.0,106.5031,106.5855,106.4702,106.5031,72322.0
2017-04-04 11:30:00,129.34,129.35,129.28,129.28,74988.0,106.5031,106.5114,106.4537,106.4537,74988.0
2017-04-04 11:40:00,129.28,129.3,129.22,129.29,72901.0,106.4537,106.4702,106.4043,106.462,72901.0
2017-04-04 11:50:00,129.29,129.31,129.22,129.29,76811.0,106.462,106.4784,106.4043,106.462,76811.0
2017-04-04 12:00:00,129.28,129.45,129.26,129.43,36646.0,106.4537,106.5937,106.4373,106.5772,36646.0
2017-04-04 12:10:00,129.41,129.5,129.4,129.42,49764.0,106.5608,106.6349,106.5525,106.569,49764.0
2017-04-04 12:20:00,129.42,129.42,129.31,129.41,35230.0,106.569,106.569,106.4784,106.5608,35230.0
2017-04-04 12:30:00,129.37,129.39,129.29,129.34,52840.0,106.5278,106.5443,106.462,106.5031,52840.0
2017-04-04 12:40:00,129.33,129.39,129.31,129.35,30927.0,106.4949,106.5443,106.4784,106.5114,30927.0
2017-04-04 12:50:00,129.34,129.34,129.2,129.29,28650.0,106.5031,106.5031,106.3878,106.462,28650.0
2017-04-04 13:00:00,129.31,129.31,129.24,129.28,23861.0,106.4784,106.4784,106.4208,106.4537,23861.0
2017-04-04 13:10:00,129.28,129.29,129.24,129.28,37554.0,106.4537,106.462,106.4208,106.4537,37554.0
2017-04-04 13:20:00,129.27,129.37,129.26,129.36,25388.0,106.4455,106.5278,106.4373,106.5196,25388.0
2017-04-04 13:30:00,129.35,129.42,129.33,129.37,28694.0,106.5114,106.569,106.4949,106.5278,28694.0
2017-04-04 13:40:00,129.37,129.38,129.28,129.38,32506.0,106.5278,106.5361,106.4537,106.5361,32506.0
2017-04-04 13:50:00,129.39,129.39,129.28,129.31,24640.0,106.5443,106.5443,106.4537,106.4784,24640.0
2017-04-04 14:00:00,129.3,129.44,129.3,129.44,35572.0,106.4702,106.5855,106.4702,106.5855,35572.0
2017-04-04 14:10:00,129.45,129.48,129.39,129.42,37776.0,106.5937,106.6184,106.5443,106.569,37776.0
2017-04-04 14:20:00,129.4,129.46,129.36,129.38,40679.0,106.5525,106.6019,106.5196,106.5361,40679.0
2017-04-04 14:30:00,129.39,129.43,129.31,129.43,55547.0,106.5443,106.5772,106.4784,106.5772,55547.0
2017-04-04 14:40:00,129.45,129.53,129.45,129.49,39725.0,106.5937,106.6596,106.5937,106.6266,39725.0
2017-04-04 14:50:00,129.49,129.53,129.46,129.5,43573.0,106.6266,106.6596,106.6019,106.6349,43573.0
2017-04-04 15:00:00,129.49,129.5,129.38,129.38,29657.0,106.6266,106.6349,106.5361,106.5361,29657.0
2017-04-04 15:10:00,129.4,129.41,129.29,129.32,51150.0,106.5525,106.5608,106.462,106.4867,51150.0
2017-04-04 15:20:00,129.31,129.32,129.22,129.24,58623.0,106.4784,106.4867,106.4043,106.4208,58623.0
2017-04-04 15:30:00,129.24,129.35,129.24,129.31,73730.0,106.4208,106.5114,106.4208,106.4784,73730.0
2017-04-04 15:40:00,129.3,129.52,129.3,129.44,111136.0,106.4702,106.6513,106.4702,106.5855,111136.0
2017-04-04 15:50:00,129.45,129.45,129.26,129.29,235485.0,106.5937,106.5937,106.4373,106.462,235485.0
2017-04-05 09:30:00,129.89,130.35,129.65,130.33,212534.0,106.956,107.3348,106.7584,107.3183,212534.0
2017-04-05 09:40:00,130.33,130.57,130.08,130.55,158474.0,107.3183,107.516,107.1125,107.4995,158474.0
2017-04-05 09:50:00,130.55,130.76,130.47,130.72,97501.0,107.4995,107.6724,107.4336,107.6395,97501.0
2017-04-05 10:00:00,130.71,130.94,130.61,130.91,81233.0,107.6312,107.8206,107.5489,107.7959,81233.0
2017-04-05 10:10:00,130.88,131.21,130.88,131.19,133012.0,107.7712,108.043,107.7712,108.0265,133012.0
2017-04-05 10:20:00,131.18,131.39,131.09,131.14,116013.0,108.0183,108.1912,107.9441,107.9853,116013.0
2017-04-05 10:30:00,131.14,131.33,131.08,131.27,90772.0,107.9853,108.1418,107.9359,108.0924,90772.0
2017-04-05 10:40:00,131.27,131.39,131.22,131.37,63729.0,108.0924,108.1912,108.0512,108.1747,63729.0
2017-04-05 10:50:00,131.37,131.45,131.32,131.35,67507.0,108.1747,108.2406,108.1335,108.1582,67507.0
2017-04-05 11:00:00,131.34,131.4,131.29,131.38,51815.0,108.15,108.1994,108.1088,108.1829,51815.0
2017-04-05 11:10:00,131.37,131.44,131.32,131.4,46466.0,108.1747,108.2323,108.1335,108.1994,46466.0
2017-04-05 11:20:00,131.4,131.58,131.4,131.47,101450.0,108.1994,108.3476,108.1994,108.257,101450.0
2017-04-05 11:30:00,131.48,131.48,131.24,131.42,68198.0,108.2653,108.2653,108.0677,108.2159,68198.0
2017-04-05 11:40:00,131.42,131.43,131.29,131.31,60012.0,108.2159,108.2241,108.1088,108.1253,60012.0
2017-04-05 11:50:00,131.31,131.34,131.2,131.25,48971.0,108.1253,108.15,108.0347,108.0759,48971.0
2017-04-05 12:00:00,131.25,131.36,131.24,131.25,39690.0,108.0759,108.1665,108.0677,108.0759,39690.0
2017-04-05 12:10:00,131.24,131.29,131.16,131.28,35313.0,108.0677,108.1088,108.0018,108.1006,35313.0
2017-04-05 12:20:00,131.3,131.4,131.24,131.26,52850.0,108.1171,108.1994,108.0677,108.0841,52850.0
2017-04-05 12:30:00,131.25,131.31,131.19,131.29,79632.0,108.0759,108.1253,108.0265,108.1088,79632.0
2017-04-05 12:40:00,131.28,131.33,131.17,131.17,22367.0,108.1006,108.1418,108.01,108.01,22367.0
2017-04-05 12:50:00,131.18,131.24,131.12,131.14,33775.0,108.0183,108.0677,107.9688,107.9853,33775.0
2017-04-05 13:00:00,131.15,131.17,131.1,131.14,35469.0,107.9935,108.01,107.9524,107.9853,35469.0
2017-04-05 13:10:00,131.15,131.33,131.13,131.3,40836.0,107.9935,108.1418,107.9771,108.1171,40836.0
2017-04-05 13:20:00,131.32,131.4,131.31,131.36,33123.0,108.1335,108.1994,108.1253,108.1665,33123.0
2017-04-05 13:30:00,131.37,131.41,131.35,131.39,40966.0,108.1747,108.2076,108.1582,108.1912,40966.0
2017-04-05 13:40:00,131.38,131.4,131.22,131.25,59944.0,108.1829,108.1994,108.0512,108.0759,59944.0
2017-04-05 13:50:00,131.25,131.27,131.13,131.15,30195.0,108.0759,108.0924,107.9771,107.9935,30195.0
2017-04-05 14:00:00,131.13,131.16,130.97,131.14,87453.0,107.9771,108.0018,107.8453,107.9853,87453.0
2017-04-05 14:10:00,131.13,131.28,131.12,131.18,43140.0,107.9771,108.1006,107.9688,108.0183,43140.0
2017-04-05 14:20:00,131.18,131.23,131.11,131.14,34976.0,108.0183,108.0594,107.9606,107.9853,34976.0
2017-04-05 14:30:00,131.13,131.15,130.93,130.97,55980.0,107.9771,107.9935,107.8124,107.8453,55980.0
2017-04-05 14:40:00,130.96,130.99,130.76,130.86,79518.0,107.8371,107.8618,107.6724,107.7548,79518.0
2017-04-05 14:50:00,130.84,130.86,130.63,130.79,73276.0,107.7383,107.7548,107.5654,107.6971,73276.0
2017-04-05 15:00:00,130.79,130.93,130.75,130.81,39039.0,107.6971,107.8124,107.6642,107.7136,39039.0
2017-04-05 15:10:00,130.84,130.88,130.76,130.78,126816.0,107.7383,107.7712,107.6724,107.6889,126816.0
2017-04-05 15:20:00,130.78,130.79,130.54,130.59,107138.0,107.6889,107.6971,107.4913,107.5324,107138.0
2017-04-05 15:30:00,130.58,130.61,130.39,130.53,96434.0,107.5242,107.5489,107.3677,107.483,96434.0
2017-04-05 15:40:00,130.53,130.55,130.33,130.34,138053.0,107.483,107.4995,107.3183,107.3266,138053.0
2017-04-05 15:50:00,130.34,130.53,130.26,130.46,392035.0,107.3266,107.483,107.2607,107.4254,392035.0
2017-04-06 09:30:00,130.31,130.4,130.01,130.22,138414.0,107.3019,107.376,107.0548,107.2278,138414.0
2017-04-06 09:40:00,130.2,130.22,129.96,130.03,73882.0,107.2113,107.2278,107.0137,107.0713,73882.0
2017-04-06 09:50:00,130.07,130.41,130.02,130.3,56234.0,107.1042,107.3842,107.0631,107.2936,56234.0
2017-04-06 10:00:00,130.3,130.38,130.18,130.3,67391.0,107.2936,107.3595,107.1948,107.2936,67391.0
2017-04-06 10:10:00,130.31,130.36,129.97,130.02,92252.0,107.3019,107.343,107.0219,107.0631,92252.0
2017-04-06 10:20:00,130.04,130.38,129.99,130.36,152480.0,107.0795,107.3595,107.0384,107.343,152480.0
2017-04-06 10:30:00,130.35,130.64,130.34,130.52,168131.0,107.3348,107.5736,107.3266,107.4748,168131.0
2017-04-06 10:40:00,130.51,130.57,130.44,130.54,122266.0,107.4665,107.516,107.4089,107.4913,122266.0
2017-04-06 10:50:00,130.53,130.6,130.43,130.48,53601.0,107.483,107.5407,107.4007,107.4418,53601.0
2017-04-06 11:00:00,130.5,130.6,130.47,130.57,49999.0,107.4583,107.5407,107.4336,107.516,49999.0
2017-04-06 11:10:00,130.58,130.58,130.26,130.26,55351.0,107.5242,107.5242,107.2607,107.2607,55351.0
2017-04-06 11:20:00,130.27,130.33,130.15,130.22,50279.0,107.2689,107.3183,107.1701,107.2278,50279.0
2017-04-06 11:30:00,130.23,130.36,130.19,130.31,42161.0,107.236,107.343,107.203,107.3019,42161.0
2017-04-06 11:40:00,130.33,130.37,130.27,130.32,39649.0,107.3183,107.3513,107.2689,107.3101,39649.0
2017-04-06 11:50:00,130.32,130.33,130.26,130.26,69621.0,107.3101,107.3183,107.2607,107.2607,69621.0
2017-04-06 12:00:00,130.27,130.27,130.12,130.16,46101.0,107.2689,107.2689,107.1454,107.1783,46101.0
2017-04-06 12:10:00,130.15,130.3,130.15,130.27,25441.0,107.1701,107.2936,107.1701,107.2689,25441.0
2017-04-06 12:20:00,130.27,130.27,130.17,130.18,21579.0,107.2689,107.2689,107.1866,107.1948,21579.0
2017-04-06 12:30:00,130.19,130.2,130.08,130.18,30857.0,107.203,107.2113,107.1125,107.1948,30857.0
2017-04-06 12:40:00,130.18,130.27,130.15,130.27,44334.0,107.1948,107.2689,107.1701,107.2689,44334.0
2017-04-06 12:50:00,130.25,130.43,130.25,130.43,75358.0,107.2525,107.4007,107.2525,107.4007,75358.0
2017-04-06 13:00:00,130.43,130.45,130.34,130.42,41433.0,107.4007,107.4171,107.3266,107.3924,41433.0
2017-04-06 13:10:00,130.42,130.44,130.32,130.41,33087.0,107.3924,107.4089,107.3101,107.3842,33087.0
2017-04-06 13:20:00,130.4,130.56,130.38,130.52,47229.0,107.376,107.5077,107.3595,107.4748,47229.0
2017-04-06 13:30:00,130.52,130.63,130.52,130.57,35012.0,107.4748,107.5654,107.4748,107.516,35012.0
2017-04-06 13:40:00,130.56,130.66,130.56,130.6,33289.0,107.5077,107.5901,107.5077,107.5407,33289.0
2017-04-06 13:50:00,130.6,130.63,130.53,130.57,46858.0,107.5407,107.5654,107.483,107.516,46858.0
2017-04-06 14:00:00,130.56,130.61,130.49,130.58,65036.0,107.5077,107.5489,107.4501,107.5242,65036.0
2017-04-06 14:10:00,130.57,130.58,130.5,130.5,32547.0,107.516,107.5242,107.4583,107.4583,32547.0
2017-04-06 14:20:00,130.5,130.57,130.5,130.55,26837.0,107.4583,107.516,107.4583,107.4995,26837.0
2017-04-06 14:30:00,130.53,130.53,130.43,130.44,38866.0,107.483,107.483,107.4007,107.4089,38866.0
2017-04-06 14:40:00,130.44,130.46,130.13,130.22,49836.0,107.4089,107.4254,107.1536,107.2278,49836.0
2017-04-06 14:50:00,130.22,130.28,130.09,130.12,50392.0,107.2278,107.2772,107.1207,107.1454,50392.0
2017-04-06 15:00:00,130.14,130.26,130.14,130.25,64146.0,107.1619,107.2607,107.1619,107.2525,64146.0
2017-04-06 15:10:00,130.24,130.29,130.18,130.26,57856.0,107.2442,107.2854,107.1948,107.2607,57856.0
2017-04-06 15:20:00,130.27,130.33,130.22,130.32,57230.0,107.2689,107.3183,107.2278,107.3101,57230.0
2017-04-06 15:30:00,130.31,130.35,130.26,130.34,108801.0,107.3019,107.3348,107.2607,107.3266,108801.0
2017-04-06 15:40:00,130.33,130.35,130.22,130.3,154673.0,107.3183,107.3348,107.2278,107.2936,154673.0
2017-04-06 15:50:00,130.3,130.37,130.1,130.17,449921.0,107.2936,107.3513,107.1289,107.1866,449921.0
2017-04-07 09:30:00,130.05,130.21,129.62,130.06,147305.0,107.0878,107.2195,106.7337,107.096,147305.0
2017-04-07 09:40:00,130.04,130.19,129.84,130.16,72125.0,107.0795,107.203,106.9148,107.1783,72125.0
2017-04-07 09:50:00,130.13,130.2,129.87,129.89,34440.0,107.1536,107.2113,106.9396,106.956,34440.0
2017-04-07 10:00:00,129.87,129.94,129.81,129.9,52887.0,106.9396,106.9972,106.8901,106.9643,52887.0
2017-04-07 10:10:00,129.88,130.0,129.82,129.86,38995.0,106.9478,107.0466,106.8984,106.9313,38995.0
2017-04-07 10:20:00,129.86,129.97,129.79,129.96,35098.0,106.9313,107.0219,106.8737,107.0137,35098.0
2017-04-07 10:30:00,129.96,130.01,129.83,129.9,26422.0,107.0137,107.0548,106.9066,106.9643,26422.0
2017-04-07 10:40:00,129.87,129.92,129.79,129.9,36446.0,106.9396,106.9807,106.8737,106.9643,36446.0
2017-04-07 10:50:00,129.88,129.9,129.8,129.9,20612.0,106.9478,106.9643,106.8819,106.9643,20612.0
2017-04-07 11:00:00,129.91,129.97,129.87,129.89,22887.0,106.9725,107.0219,106.9396,106.956,22887.0
2017-04-07 11:10:00,129.89,130.02,129.87,129.96,24352.0,106.956,107.0631,106.9396,107.0137,24352.0
2017-04-07 11:20:00,129.98,130.1,129.9,130.08,30486.0,107.0301,107.1289,106.9643,107.1125,30486.0
2017-04-07 11:30:00,130.09,130.21,130.02,130.1,36600.0,107.1207,107.2195,107.0631,107.1289,36600.0
2017-04-07 11:40:00,130.12,130.15,130.0,130.05,18220.0,107.1454,107.1701,107.0466,107.0878,18220.0
2017-04-07 11:50:00,130.05,130.15,130.0,130.0,13628.0,107.0878,107.1701,107.0466,107.0466,13628.0
2017-04-07 12:00:00,130.01,130.03,129.93,130.03,17687.0,107.0548,107.0713,106.989,107.0713,17687.0
2017-04-07 12:10:00,130.04,130.11,130.02,130.05,13493.0,107.0795,107.1372,107.0631,107.0878,13493.0
2017-04-07 12:20:00,130.07,130.08,129.99,130.03,27796.0,107.1042,107.1125,107.0384,107.0713,27796.0
2017-04-07 12:30:00,130.04,130.09,130.02,130.09,11488.0,107.0795,107.1207,107.0631,107.1207,11488.0
2017-04-07 12:40:00,130.1,130.18,130.07,130.14,47862.0,107.1289,107.1948,107.1042,107.1619,47862.0
2017-04-07 12:50:00,130.14,130.18,130.11,130.14,17833.0,107.1619,107.1948,107.1372,107.1619,17833.0
2017-04-07 13:00:00,130.13,130.16,130.06,130.15,12628.0,107.1536,107.1783,107.096,107.1701,12628.0
2017-04-07 13:10:00,130.15,130.16,130.1,130.13,18059.0,107.1701,107.1783,107.1289,107.1536,18059.0
2017-04-07 13:20:00,130.12,130.39,130.12,130.33,39480.0,107.1454,107.3677,107.1454,107.3183,39480.0
2017-04-07 13:30:00,130.33,130.4,130.26,130.35,41216.0,107.3183,107.376,107.2607,107.3348,41216.0
2017-04-07 13:40:00,130.35,130.4,130.29,130.32,16599.0,107.3348,107.376,107.2854,107.3101,16599.0
2017-04-07 13:50:00,130.29,130.31,130.21,130.26,17347.0,107.2854,107.3019,107.2195,107.2607,17347.0
2017-04-07 14:00:00,130.25,130.38,130.25,130.36,26468.0,107.2525,107.3595,107.2525,107.343,26468.0
2017-04-07 14:10:00,130.37,130.37,130.26,130.29,18371.0,107.3513,107.3513,107.2607,107.2854,18371.0
2017-04-07 14:20:00,130.28,130.34,130.18,130.19,18499.0,107.2772,107.3266,107.1948,107.203,18499.0
2017-04-07 14:30:00,130.19,130.24,130.15,130.18,22820.0,107.203,107.2442,107.1701,107.1948,22820.0
2017-04-07 14:40:00,130.19,130.21,130.09,130.17,21742.0,107.203,107.2195,107.1207,107.1866,21742.0
2017-04-07 14:50:00,130.17,130.18,130.08,130.08,30012.0,107.1866,107.1948,107.1125,107.1125,30012.0
2017-04-07 15:00:00,130.08,130.19,130.07,130.13,27942.0,107.1125,107.203,107.1042,107.1536,27942.0
2017-04-07 15:10:00,130.12,130.19,130.1,130.17,22236.0,107.1454,107.203,107.1289,107.1866,22236.0
2017-04-07 15:20:00,130.16,130.3,130.15,130.23,55518.0,107.1783,107.2936,107.1701,107.236,55518.0
2017-04-07 15:30:00,130.2,130.21,130.12,130.16,45712.0,107.2113,107.2195,107.1454,107.1783,45712.0
2017-04-07 15:40:00,130.17,130.19,130.1,130.12,52879.0,107.1866,107.203,107.1289,107.1454,52879.0
2017-04-07 15:50:00,130.11,130.14,129.92,129.98,168019.0,107.1372,107.1619,106.9807,107.0301,168019.0
2017-04-10 09:30:00,129.95,130.12,129.72,130.11,132209.0,107.0054,107.1454,106.816,107.1372,132209.0
2017-04-10 09:40:00,130.11,130.28,129.98,130.19,80737.0,107.1372,107.2772,107.0301,107.203,80737.0
2017-04-10 09:50:00,130.17,130.33,130.08,130.28,46851.0,107.1866,107.3183,107.1125,107.2772,46851.0
2017-04-10 10:00:00,130.27,130.32,130.08,130.15,81485.0,107.2689,107.3101,107.1125,107.1701,81485.0
2017-04-10 10:10:00,130.16,130.38,130.15,130.35,56309.0,107.1783,107.3595,107.1701,107.3348,56309.0
2017-04-10 10:20:00,130.34,130.41,130.22,130.23,52772.0,107.3266,107.3842,107.2278,107.236,52772.0
2017-04-10 10:30:00,130.23,130.65,130.23,130.61,85570.0,107.236,107.5818,107.236,107.5489,85570.0
2017-04-10 10:40:00,130.6,130.65,130.4,130.63,95804.0,107.5407,107.5818,107.376,107.5654,95804.0
2017-04-10 10:50:00,130.63,130.63,130.43,130.49,67033.0,107.5654,107.5654,107.4007,107.4501,67033.0
2017-04-10 11:00:00,130.5,130.5,130.3,130.3,76872.0,107.4583,107.4583,107.2936,107.2936,76872.0
2017-04-10 11:10:00,130.32,130.36,130.17,130.17,48544.0,107.3101,107.343,107.1866,107.1866,48544.0
2017-04-10 11:20:00,130.2,130.26,130.11,130.21,45972.0,107.2113,107.2607,107.1372,107.2195,45972.0
2017-04-10 11:30:00,130.19,130.2,129.96,129.98,72579.0,107.203,107.2113,107.0137,107.0301,72579.0
2017-04-10 11:40:00,130.0,130.01,129.87,129.96,44435.0,107.0466,107.0548,106.9396,107.0137,44435.0
2017-04-10 11:50:00,129.96,129.96,129.71,129.75,70501.0,107.0137,107.0137,106.8078,106.8407,70501.0
2017-04-10 12:00:00,129.76,129.83,129.64,129.71,67013.0,106.849,106.9066,106.7502,106.8078,67013.0
2017-04-10 12:10:00,129.69,129.7,129.52,129.64,45812.0,106.7913,106.7996,106.6513,106.7502,45812.0
2017-04-10 12:20:00,129.62,129.78,129.6,129.61,29369.0,106.7337,106.8654,106.7172,106.7255,29369.0
2017-04-10 12:30:00,129.63,129.85,129.63,129.76,20678.0,106.7419,106.9231,106.7419,106.849,20678.0
2017-04-10 12:40:00,129.75,129.96,129.73,129.96,27032.0,106.8407,107.0137,106.8243,107.0137,27032.0
2017-04-10 12:50:00,129.96,130.15,129.91,130.11,41699.0,107.0137,107.1701,106.9725,107.1372,41699.0
2017-04-10 13:00:00,130.09,130.18,130.04,130.14,25120.0,107.1207,107.1948,107.0795,107.1619,25120.0
2017-04-10 13:10:00,130.14,130.15,130.02,130.03,16871.0,107.1619,107.1701,107.0631,107.0713,16871.0
2017-04-10 13:20:00,130.03,130.1,130.02,130.03,18697.0,107.0713,107.1289,107.0631,107.0713,18697.0
2017-04-10 13:30:00,130.05,130.13,130.03,130.06,36796.0,107.0878,107.1536,107.0713,107.096,36796.0
2017-04-10 13:40:00,130.06,130.11,130.04,130.04,13161.0,107.096,107.1372,107.0795,107.0795,13161.0
2017-04-10 13:50:00,130.03,130.1,130.0,130.1,20791.0,107.0713,107.1289,107.0466,107.1289,20791.0
2017-04-10 14:00:00,130.11,130.12,129.81,129.97,29248.0,107.1372,107.1454,106.8901,107.0219,29248.0
2017-04-10 14:10:00,129.98,130.07,129.97,130.02,20707.0,107.0301,107.1042,107.0219,107.0631,20707.0
2017-04-10 14:20:00,130.02,130.02,129.9,129.91,28626.0,107.0631,107.0631,106.9643,106.9725,28626.0
2017-04-10 14:30:00,129.9,129.98,129.9,129.98,25057.0,106.9643,107.0301,106.9643,107.0301,25057.0
2017-04-10 14:40:00,129.97,130.17,129.95,130.16,33819.0,107.0219,107.1866,107.0054,107.1783,33819.0
2017-04-10 14:50:00,130.14,130.21,130.13,130.19,29680.0,107.1619,107.2195,107.1536,107.203,29680.0
2017-04-10 15:00:00,130.18,130.19,130.07,130.07,26558.0,107.1948,107.203,107.1042,107.1042,26558.0
2017-04-10 15:10:00,130.07,130.13,130.04,130.07,26981.0,107.1042,107.1536,107.0795,107.1042,26981.0
2017-04-10 15:20:00,130.08,130.08,129.91,130.0,41431.0,107.1125,107.1125,106.9725,107.0466,41431.0
2017-04-10 15:30:00,130.0,130.03,129.94,129.99,51142.0,107.0466,107.0713,106.9972,107.0384,51142.0
2017-04-10 15:40:00,129.99,130.0,129.88,129.89,83236.0,107.0384,107.0466,106.9478,106.956,83236.0
2017-04-10 15:50:00,129.89,130.02,129.89,129.98,166683.0,106.956,107.0631,106.956,107.0301,166683.0
2017-04-11 09:30:00,130.71,130.82,130.18,130.37,275489.0,107.6312,107.7218,107.1948,107.3513,275489.0
2017-04-11 09:40:00,130.38,130.39,129.88,129.92,146876.0,107.3595,107.3677,106.9478,106.9807,146876.0
2017-04-11 09:50:00,129.88,130.24,129.8,130.23,98342.0,106.9478,107.2442,106.8819,107.236,98342.0
2017-04-11 10:00:00,130.24,130.35,130.17,130.35,96038.0,107.2442,107.3348,107.1866,107.3348,96038.0
2017-04-11 10:10:00,130.35,130.59,130.31,130.59,82959.0,107.3348,107.5324,107.3019,107.5324,82959.0
2017-04-11 10:20:00,130.6,130.7,130.54,130.68,89960.0,107.5407,107.623,107.4913,107.6065,89960.0
2017-04-11 10:30:00,130.68,130.75,130.45,130.47,85904.0,107.6065,107.6642,107.4171,107.4336,85904.0
2017-04-11 10:40:00,130.46,130.51,130.29,130.43,72797.0,107.4254,107.4665,107.2854,107.4007,72797.0
2017-04-11 10:50:00,130.43,130.43,130.12,130.29,69629.0,107.4007,107.4007,107.1454,107.2854,69629.0
2017-04-11 11:00:00,130.3,130.44,130.29,130.38,49494.0,107.2936,107.4089,107.2854,107.3595,49494.0
2017-04-11 11:10:00,130.36,130.54,130.32,130.52,68375.0,107.343,107.4913,107.3101,107.4748,68375.0
2017-04-11 11:20:00,130.52,130.53,130.38,130.43,73200.0,107.4748,107.483,107.3595,107.4007,73200.0
2017-04-11 11:30:00,130.44,130.54,130.38,130.45,35930.0,107.4089,107.4913,107.3595,107.4171,35930.0
2017-04-11 11:40:00,130.43,130.48,130.33,130.43,45312.0,107.4007,107.4418,107.3183,107.4007,45312.0
2017-04-11 11:50:00,130.44,130.48,130.32,130.36,36962.0,107.4089,107.4418,107.3101,107.343,36962.0
2017-04-11 12:00:00,130.36,130.36,130.28,130.33,57100.0,107.343,107.343,107.2772,107.3183,57100.0
2017-04-11 12:10:00,130.32,130.46,130.3,130.38,47011.0,107.3101,107.4254,107.2936,107.3595,47011.0
2017-04-11 12:20:00,130.37,130.51,130.37,130.49,37267.0,107.3513,107.4665,107.3513,107.4501,37267.0
2017-04-11 12:30:00,130.49,130.6,130.49,130.57,30753.0,107.4501,107.5407,107.4501,107.516,30753.0
2017-04-11 12:40:00,130.58,130.7,130.57,130.66,35698.0,107.5242,107.623,107.516,107.5901,35698.0
2017-04-11 12:50:00,130.67,130.74,130.64,130.73,33495.0,107.5983,107.6559,107.5736,107.6477,33495.0
2017-04-11 13:00:00,130.74,130.87,130.69,130.83,72068.0,107.6559,107.763,107.6148,107.73,72068.0
2017-04-11 13:10:00,130.83,130.95,130.81,130.95,69148.0,107.73,107.8289,107.7136,107.8289,69148.0
2017-04-11 13:20:00,130.94,131.0,130.89,131.0,83422.0,107.8206,107.87,107.7795,107.87,83422.0
2017-04-11 13:30:00,130.98,131.13,130.91,130.98,152967.0,107.8536,107.9771,107.7959,107.8536,152967.0
2017-04-11 13:40:00,130.98,131.01,130.76,130.79,59464.0,107.8536,107.8783,107.6724,107.6971,59464.0
2017-04-11 13:50:00,130.8,130.91,130.8,130.8,27437.0,107.7053,107.7959,107.7053,107.7053,27437.0
2017-04-11 14:00:00,130.81,130.9,130.8,130.89,38630.0,107.7136,107.7877,107.7053,107.7795,38630.0
2017-04-11 14:10:00,130.88,130.89,130.59,130.75,45640.0,107.7712,107.7795,107.5324,107.6642,45640.0
2017-04-11 14:20:00,130.74,130.84,130.69,130.82,41123.0,107.6559,107.7383,107.6148,107.7218,41123.0
2017-04-11 14:30:00,130.82,130.94,130.76,130.93,39484.0,107.7218,107.8206,107.6724,107.8124,39484.0
2017-04-11 14:40:00,130.94,130.99,130.88,130.91,37405.0,107.8206,107.8618,107.7712,107.7959,37405.0
2017-04-11 14:50:00,130.91,131.01,130.9,130.91,34185.0,107.7959,107.8783,107.7877,107.7959,34185.0
2017-04-11 15:00:00,130.9,130.98,130.8,130.81,64556.0,107.7877,107.8536,107.7053,107.7136,64556.0
2017-04-11 15:10:00,130.81,130.86,130.72,130.81,41843.0,107.7136,107.7548,107.6395,107.7136,41843.0
2017-04-11 15:20:00,130.8,130.84,130.76,130.84,33491.0,107.7053,107.7383,107.6724,107.7383,33491.0
2017-04-11 15:30:00,130.84,130.95,130.81,130.91,57716.0,107.7383,107.8289,107.7136,107.7959,57716.0
2017-04-11 15:40:00,130.91,131.11,130.9,131.11,197082.0,107.7959,107.9606,107.7877,107.9606,197082.0
2017-04-11 15:50:00,131.11,131.24,131.11,131.22,309136.0,107.9606,108.0677,107.9606,108.0512,309136.0
2017-04-12 09:30:00,131.31,131.31,130.87,130.98,136162.0,108.1253,108.1253,107.763,107.8536,136162.0
2017-04-12 09:40:00,130.97,131.12,130.92,130.98,78184.0,107.8453,107.9688,107.8042,107.8536,78184.0
2017-04-12 09:50:00,130.97,131.12,130.93,131.03,60990.0,107.8453,107.9688,107.8124,107.8947,60990.0
2017-04-12 10:00:00,131.04,131.1,130.95,131.06,52769.0,107.903,107.9524,107.8289,107.9194,52769.0
2017-04-12 10:10:00,131.07,131.09,130.98,131.08,45332.0,107.9277,107.9441,107.8536,107.9359,45332.0
2017-04-12 10:20:00,131.07,131.14,130.98,131.01,38550.0,107.9277,107.9853,107.8536,107.8783,38550.0
2017-04-12 10:30:00,131.01,131.05,130.95,131.04,72388.0,107.8783,107.9112,107.8289,107.903,72388.0
2017-04-12 10:40:00,131.03,131.31,131.02,131.31,55570.0,107.8947,108.1253,107.8865,108.1253,55570.0
2017-04-12 10:50:00,131.31,131.44,131.29,131.37,62152.0,108.1253,108.2323,108.1088,108.1747,62152.0
2017-04-12 11:00:00,131.36,131.41,131.29,131.35,46881.0,108.1665,108.2076,108.1088,108.1582,46881.0
2017-04-12 11:10:00,131.36,131.46,131.36,131.46,43301.0,108.1665,108.2488,108.1665,108.2488,43301.0
2017-04-12 11:20:00,131.46,131.55,131.45,131.51,52680.0,108.2488,108.3229,108.2406,108.29,52680.0
2017-04-12 11:30:00,131.51,131.56,131.44,131.46,55411.0,108.29,108.3312,108.2323,108.2488,55411.0
2017-04-12 11:40:00,131.47,131.47,131.23,131.26,85861.0,108.257,108.257,108.0594,108.0841,85861.0
2017-04-12 11:50:00,131.25,131.36,131.18,131.27,66096.0,108.0759,108.1665,108.0183,108.0924,66096.0
2017-04-12 12:00:00,131.29,131.29,131.13,131.19,54323.0,108.1088,108.1088,107.9771,108.0265,54323.0
2017-04-12 12:10:00,131.2,131.28,131.19,131.2,49201.0,108.0347,108.1006,108.0265,108.0347,49201.0
2017-04-12 12:20:00,131.2,131.28,131.2,131.24,51644.0,108.0347,108.1006,108.0347,108.0677,51644.0
2017-04-12 12:30:00,131.23,131.26,131.16,131.2,50886.0,108.0594,108.0841,108.0018,108.0347,50886.0
2017-04-12 12:40:00,131.2,131.27,131.19,131.23,41282.0,108.0347,108.0924,108.0265,108.0594,41282.0
2017-04-12 12:50:00,131.25,131.26,131.09,131.09,54551.0,108.0759,108.0841,107.9441,107.9441,54551.0
2017-04-12 13:00:00,131.08,131.16,131.05,131.12,40559.0,107.9359,108.0018,107.9112,107.9688,40559.0
2017-04-12 13:10:00,131.12,131.2,131.12,131.18,30227.0,107.9688,108.0347,107.9688,108.0183,30227.0
2017-04-12 13:20:00,131.15,131.16,131.05,131.15,29288.0,107.9935,108.0018,107.9112,107.9935,29288.0
2017-04-12 13:30:00,131.15,131.31,131.06,131.29,49360.0,107.9935,108.1253,107.9194,108.1088,49360.0
2017-04-12 13:40:00,131.29,131.32,131.22,131.27,49739.0,108.1088,108.1335,108.0512,108.0924,49739.0
2017-04-12 13:50:00,131.26,131.34,131.2,131.34,29686.0,108.0841,108.15,108.0347,108.15,29686.0
2017-04-12 14:00:00,131.35,131.37,131.19,131.28,45100.0,108.1582,108.1747,108.0265,108.1006,45100.0
2017-04-12 14:10:00,131.28,131.3,131.19,131.24,46849.0,108.1006,108.1171,108.0265,108.0677,46849.0
2017-04-12 14:20:00,131.22,131.28,131.19,131.23,32905.0,108.0512,108.1006,108.0265,108.0594,32905.0
2017-04-12 14:30:00,131.23,131.25,131.12,131.12,72898.0,108.0594,108.0759,107.9688,107.9688,72898.0
2017-04-12 14:40:00,131.12,131.2,131.09,131.14,56177.0,107.9688,108.0347,107.9441,107.9853,56177.0
2017-04-12 14:50:00,131.14,131.23,131.08,131.22,63648.0,107.9853,108.0594,107.9359,108.0512,63648.0
2017-04-12 15:00:00,131.23,131.29,131.19,131.27,44555.0,108.0594,108.1088,108.0265,108.0924,44555.0
2017-04-12 15:10:00,131.28,131.34,131.17,131.21,77566.0,108.1006,108.15,108.01,108.043,77566.0
2017-04-12 15:20:00,131.22,131.34,131.21,131.24,76567.0,108.0512,108.15,108.043,108.0677,76567.0
2017-04-12 15:30:00,131.25,131.29,131.18,131.22,101044.0,108.0759,108.1088,108.0183,108.0512,101044.0
2017-04-12 15:40:00,131.22,131.27,131.15,131.16,93950.0,108.0512,108.0924,107.9935,108.0018,93950.0
2017-04-12 15:50:00,131.16,131.29,131.15,131.25,154411.0,108.0018,108.1088,107.9935,108.0759,154411.0
2017-04-13 09:30:00,131.0,131.14,130.7,130.86,70138.0,107.87,107.9853,107.623,107.7548,70138.0
2017-04-13 09:40:00,130.87,130.88,130.66,130.85,34201.0,107.763,107.7712,107.5901,107.7465,34201.0
2017-04-13 09:50:00,130.81,130.99,130.72,130.85,51681.0,107.7136,107.8618,107.6395,107.7465,51681.0
2017-04-13 10:00:00,130.87,130.98,130.82,130.84,44910.0,107.763,107.8536,107.7218,107.7383,44910.0
2017-04-13 10:10:00,130.84,131.01,130.8,130.97,44912.0,107.7383,107.8783,107.7053,107.8453,44912.0
2017-04-13 10:20:00,130.96,131.11,130.91,131.04,42348.0,107.8371,107.9606,107.7959,107.903,42348.0
2017-04-13 10:30:00,131.04,131.04,130.84,130.84,37401.0,107.903,107.903,107.7383,107.7383,37401.0
2017-04-13 10:40:00,130.84,131.03,130.83,130.96,32921.0,107.7383,107.8947,107.73,107.8371,32921.0
2017-04-13 10:50:00,130.97,131.07,130.93,131.06,31837.0,107.8453,107.9277,107.8124,107.9194,31837.0
2017-04-13 11:00:00,131.05,131.09,131.01,131.01,25120.0,107.9112,107.9441,107.8783,107.8783,25120.0
2017-04-13 11:10:00,131.03,131.08,131.01,131.01,25427.0,107.8947,107.9359,107.8783,107.8783,25427.0
2017-04-13 11:20:00,131.02,131.04,130.94,130.94,26838.0,107.8865,107.903,107.8206,107.8206,26838.0
2017-04-13 11:30:00,130.95,131.05,130.94,131.02,28816.0,107.8289,107.9112,107.8206,107.8865,28816.0
2017-04-13 11:40:00,131.02,131.03,130.96,131.01,22134.0,107.8865,107.8947,107.8371,107.8783,22134.0
2017-04-13 11:50:00,131.01,131.03,130.91,130.92,26053.0,107.8783,107.8947,107.7959,107.8042,26053.0
2017-04-13 12:00:00,130.92,130.93,130.8,130.81,40327.0,107.8042,107.8124,107.7053,107.7136,40327.0
2017-04-13 12:10:00,130.83,130.91,130.82,130.85,26188.0,107.73,107.7959,107.7218,107.7465,26188.0
2017-04-13 12:20:00,130.88,130.94,130.87,130.93,37648.0,107.7712,107.8206,107.763,107.8124,37648.0
2017-04-13 12:30:00,130.94,130.94,130.88,130.91,36093.0,107.8206,107.8206,107.7712,107.7959,36093.0
2017-04-13 12:40:00,130.9,130.9,130.82,130.87,36498.0,107.7877,107.7877,107.7218,107.763,36498.0
2017-04-13 12:50:00,130.85,130.96,130.83,130.89,26855.0,107.7465,107.8371,107.73,107.7795,26855.0
2017-04-13 13:00:00,130.91,130.92,130.75,130.76,22046.0,107.7959,107.8042,107.6642,107.6724,22046.0
2017-04-13 13:10:00,130.78,130.79,130.71,130.72,28739.0,107.6889,107.6971,107.6312,107.6395,28739.0
2017-04-13 13:20:00,130.74,130.76,130.65,130.66,37645.0,107.6559,107.6724,107.5818,107.5901,37645.0
2017-04-13 13:30:00,130.65,130.75,130.6,130.75,77033.0,107.5818,107.6642,107.5407,107.6642,77033.0
2017-04-13 13:40:00,130.76,130.8,130.58,130.59,37619.0,107.6724,107.7053,107.5242,107.5324,37619.0
2017-04-13 13:50:00,130.58,130.7,130.57,130.67,40447.0,107.5242,107.623,107.516,107.5983,40447.0
2017-04-13 14:00:00,130.68,130.86,130.63,130.84,53878.0,107.6065,107.7548,107.5654,107.7383,53878.0
2017-04-13 14:10:00,130.82,130.86,130.74,130.8,26290.0,107.7218,107.7548,107.6559,107.7053,26290.0
2017-04-13 14:20:00,130.81,130.89,130.78,130.84,33256.0,107.7136,107.7795,107.6889,107.7383,33256.0
2017-04-13 14:30:00,130.82,130.85,130.79,130.83,31352.0,107.7218,107.7465,107.6971,107.73,31352.0
2017-04-13 14:40:00,130.84,130.91,130.83,130.88,48858.0,107.7383,107.7959,107.73,107.7712,48858.0
2017-04-13 14:50:00,130.87,130.91,130.82,130.87,33106.0,107.763,107.7959,107.7218,107.763,33106.0
2017-04-13 15:00:00,130.86,130.91,130.8,130.83,42208.0,107.7548,107.7959,107.7053,107.73,42208.0
2017-04-13 15:10:00,130.83,130.83,130.72,130.77,37484.0,107.73,107.73,107.6395,107.6806,37484.0
2017-04-13 15:20:00,130.77,130.84,130.76,130.83,39483.0,107.6806,107.7383,107.6724,107.73,39483.0
2017-04-13 15:30:00,130.83,130.85,130.72,130.78,67641.0,107.73,107.7465,107.6395,107.6889,67641.0
2017-04-13 15:40:00,130.78,130.89,130.75,130.88,91964.0,107.6889,107.7795,107.6642,107.7712,91964.0
2017-04-13 15:50:00,130.88,130.89,130.75,130.76,329065.0,107.7712,107.7795,107.6642,107.6724,329065.0
2017-04-17 09:30:00,131.25,131.79,131.08,131.45,217555.0,108.0759,108.5205,107.9359,108.2406,217555.0
2017-04-17 09:40:00,131.46,131.57,131.14,131.16,56729.0,108.2488,108.3394,107.9853,108.0018,56729.0
2017-04-17 09:50:00,131.16,131.3,131.05,131.21,68890.0,108.0018,108.1171,107.9112,108.043,68890.0
2017-04-17 10:00:00,131.23,131.28,131.21,131.23,43315.0,108.0594,108.1006,108.043,108.0594,43315.0
2017-04-17 10:10:00,131.21,131.23,130.92,130.92,88449.0,108.043,108.0594,107.8042,107.8042,88449.0
2017-04-17 10:20:00,130.92,131.01,130.91,131.0,52157.0,107.8042,107.8783,107.7959,107.87,52157.0
2017-04-17 10:30:00,131.0,131.14,131.0,131.1,46668.0,107.87,107.9853,107.87,107.9524,46668.0
2017-04-17 10:40:00,131.1,131.1,131.0,131.06,50998.0,107.9524,107.9524,107.87,107.9194,50998.0
2017-04-17 10:50:00,131.04,131.2,131.04,131.09,48416.0,107.903,108.0347,107.903,107.9441,48416.0
2017-04-17 11:00:00,131.09,131.15,131.03,131.15,33223.0,107.9441,107.9935,107.8947,107.9935,33223.0
2017-04-17 11:10:00,131.14,131.25,131.11,131.24,32185.0,107.9853,108.0759,107.9606,108.0677,32185.0
2017-04-17 11:20:00,131.25,131.25,131.2,131.23,36693.0,108.0759,108.0759,108.0347,108.0594,36693.0
2017-04-17 11:30:00,131.22,131.3,131.22,131.24,34478.0,108.0512,108.1171,108.0512,108.0677,34478.0
2017-04-17 11:40:00,131.24,131.25,131.16,131.24,35464.0,108.0677,108.0759,108.0018,108.0677,35464.0
2017-04-17 11:50:00,131.23,131.33,131.22,131.3,29960.0,108.0594,108.1418,108.0512,108.1171,29960.0
2017-04-17 12:00:00,131.3,131.44,131.3,131.37,51095.0,108.1171,108.2323,108.1171,108.1747,51095.0
2017-04-17 12:10:00,131.37,131.39,131.33,131.37,36321.0,108.1747,108.1912,108.1418,108.1747,36321.0
2017-04-17 12:20:00,131.37,131.6,131.32,131.55,84191.0,108.1747,108.3641,108.1335,108.3229,84191.0
2017-04-17 12:30:00,131.55,131.6,131.52,131.57,44521.0,108.3229,108.3641,108.2982,108.3394,44521.0
2017-04-17 12:40:00,131.56,131.68,131.56,131.63,49678.0,108.3312,108.43,108.3312,108.3888,49678.0
2017-04-17 12:50:00,131.63,131.64,131.55,131.58,34614.0,108.3888,108.397,108.3229,108.3476,34614.0
2017-04-17 13:00:00,131.59,131.67,131.55,131.65,41034.0,108.3559,108.4217,108.3229,108.4053,41034.0
2017-04-17 13:10:00,131.66,131.69,131.64,131.68,33375.0,108.4135,108.4382,108.397,108.43,33375.0
2017-04-17 13:20:00,131.69,131.87,131.68,131.86,69274.0,108.4382,108.5864,108.43,108.5782,69274.0
2017-04-17 13:30:00,131.86,131.87,131.78,131.78,55450.0,108.5782,108.5864,108.5123,108.5123,55450.0
2017-04-17 13:40:00,131.79,131.81,131.65,131.7,33928.0,108.5205,108.537,108.4053,108.4464,33928.0
2017-04-17 13:50:00,131.7,131.71,131.64,131.66,24288.0,108.4464,108.4547,108.397,108.4135,24288.0
2017-04-17 14:00:00,131.65,131.65,131.56,131.57,34300.0,108.4053,108.4053,108.3312,108.3394,34300.0
2017-04-17 14:10:00,131.58,131.63,131.47,131.48,36225.0,108.3476,108.3888,108.257,108.2653,36225.0
2017-04-17 14:20:00,131.48,131.5,131.29,131.36,77900.0,108.2653,108.2818,108.1088,108.1665,77900.0
2017-04-17 14:30:00,131.36,131.45,131.36,131.44,29940.0,108.1665,108.2406,108.1665,108.2323,29940.0
2017-04-17 14:40:00,131.44,131.47,131.4,131.42,36061.0,108.2323,108.257,108.1994,108.2159,36061.0
2017-04-17 14:50:00,131.41,131.45,131.34,131.42,24126.0,108.2076,108.2406,108.15,108.2159,24126.0
2017-04-17 15:00:00,131.43,131.46,131.38,131.42,26940.0,108.2241,108.2488,108.1829,108.2159,26940.0
2017-04-17 15:10:00,131.42,131.5,131.36,131.47,50199.0,108.2159,108.2818,108.1665,108.257,50199.0
2017-04-17 15:20:00,131.48,131.53,131.38,131.46,64155.0,108.2653,108.3065,108.1829,108.2488,64155.0
2017-04-17 15:30:00,131.46,131.48,131.36,131.4,67969.0,108.2488,108.2653,108.1665,108.1994,67969.0
2017-04-17 15:40:00,131.41,131.44,131.35,131.41,100021.0,108.2076,108.2323,108.1582,108.2076,100021.0
2017-04-17 15:50:00,131.41,131.43,131.31,131.36,189866.0,108.2076,108.2241,108.1253,108.1665,189866.0
2017-04-18 09:30:00,132.01,132.71,131.96,132.4,320494.0,108.7017,109.2781,108.6605,109.0228,320494.0
2017-04-18 09:40:00,132.41,132.67,132.07,132.26,171563.0,109.0311,109.2452,108.7511,108.9076,171563.0
2017-04-18 09:50:00,132.25,132.65,132.24,132.63,78064.0,108.8993,109.2287,108.8911,109.2122,78064.0
2017-04-18 10:00:00,132.64,132.8,132.46,132.52,124511.0,109.2205,109.3522,109.0722,109.1217,124511.0
2017-04-18 10:10:00,132.51,132.57,132.42,132.48,99308.0,109.1134,109.1628,109.0393,109.0887,99308.0
2017-04-18 10:20:00,132.5,132.52,132.37,132.44,113567.0,109.1052,109.1217,108.9981,109.0558,113567.0
2017-04-18 10:30:00,132.42,132.7,132.35,132.63,129284.0,109.0393,109.2699,108.9817,109.2122,129284.0
2017-04-18 10:40:00,132.63,132.7,132.5,132.66,63600.0,109.2122,109.2699,109.1052,109.2369,63600.0
2017-04-18 10:50:00,132.65,132.67,132.55,132.58,44061.0,109.2287,109.2452,109.1464,109.1711,44061.0
2017-04-18 11:00:00,132.58,132.75,132.53,132.75,71853.0,109.1711,109.311,109.1299,109.311,71853.0
2017-04-18 11:10:00,132.74,132.75,132.63,132.64,58428.0,109.3028,109.311,109.2122,109.2205,58428.0
2017-04-18 11:20:00,132.65,132.67,132.43,132.43,45128.0,109.2287,109.2452,109.0475,109.0475,45128.0
2017-04-18 11:30:00,132.44,132.45,132.26,132.28,96918.0,109.0558,109.064,108.9076,108.924,96918.0
2017-04-18 11:40:00,132.27,132.29,132.21,132.23,82961.0,108.9158,108.9323,108.8664,108.8829,82961.0
2017-04-18 11:50:00,132.23,132.24,132.1,132.12,89203.0,108.8829,108.8911,108.7758,108.7923,89203.0
2017-04-18 12:00:00,132.11,132.23,132.1,132.17,68370.0,108.784,108.8829,108.7758,108.8335,68370.0
2017-04-18 12:10:00,132.18,132.28,132.12,132.17,35034.0,108.8417,108.924,108.7923,108.8335,35034.0
2017-04-18 12:20:00,132.18,132.19,132.08,132.13,38495.0,108.8417,108.8499,108.7593,108.8005,38495.0
2017-04-18 12:30:00,132.11,132.18,132.08,132.16,31012.0,108.784,108.8417,108.7593,108.8252,31012.0
2017-04-18 12:40:00,132.16,132.26,132.14,132.24,20468.0,108.8252,108.9076,108.8087,108.8911,20468.0
2017-04-18 12:50:00,132.24,132.32,132.17,132.19,25472.0,108.8911,108.957,108.8335,108.8499,25472.0
2017-04-18 13:00:00,132.18,132.19,131.99,132.08,73932.0,108.8417,108.8499,108.6852,108.7593,73932.0
2017-04-18 13:10:00,132.08,132.21,132.04,132.04,62365.0,108.7593,108.8664,108.7264,108.7264,62365.0
2017-04-18 13:20:00,132.04,132.12,132.01,132.1,33718.0,108.7264,108.7923,108.7017,108.7758,33718.0
2017-04-18 13:30:00,132.1,132.18,131.99,132.0,62546.0,108.7758,108.8417,108.6852,108.6935,62546.0
2017-04-18 13:40:00,132.01,132.12,132.0,132.03,29410.0,108.7017,108.7923,108.6935,108.7182,29410.0
2017-04-18 13:50:00,132.05,132.05,131.99,132.01,42616.0,108.7346,108.7346,108.6852,108.7017,42616.0
2017-04-18 14:00:00,132.0,132.03,131.8,131.87,114223.0,108.6935,108.7182,108.5288,108.5864,114223.0
2017-04-18 14:10:00,131.88,132.1,131.87,132.04,42619.0,108.5947,108.7758,108.5864,108.7264,42619.0
2017-04-18 14:20:00,132.04,132.14,132.04,132.09,36325.0,108.7264,108.8087,108.7264,108.7676,36325.0
2017-04-18 14:30:00,132.09,132.18,132.08,132.12,37164.0,108.7676,108.8417,108.7593,108.7923,37164.0
2017-04-18 14:40:00,132.12,132.13,131.93,132.0,37875.0,108.7923,108.8005,108.6358,108.6935,37875.0
2017-04-18 14:50:00,131.99,132.11,131.98,132.1,62516.0,108.6852,108.784,108.677,108.7758,62516.0
2017-04-18 15:00:00,132.11,132.21,132.08,132.18,37751.0,108.784,108.8664,108.7593,108.8417,37751.0
2017-04-18 15:10:00,132.19,132.19,132.08,132.15,44156.0,108.8499,108.8499,108.7593,108.817,44156.0
2017-04-18 15:20:00,132.15,132.17,132.12,132.13,48653.0,108.817,108.8335,108.7923,108.8005,48653.0
2017-04-18 15:30:00,132.14,132.24,132.12,132.19,69336.0,108.8087,108.8911,108.7923,108.8499,69336.0
2017-04-18 15:40:00,132.19,132.4,132.18,132.4,98054.0,108.8499,109.0228,108.8417,109.0228,98054.0
2017-04-18 15:50:00,132.4,132.45,132.31,132.32,228885.0,109.0228,109.064,108.9487,108.957,228885.0
2017-04-19 09:30:00,132.64,132.75,132.34,132.52,149528.0,109.2205,109.311,108.9734,109.1217,149528.0
2017-04-19 09:40:00,132.54,132.62,132.35,132.49,60064.0,109.1381,109.204,108.9817,109.097,60064.0
2017-04-19 09:50:00,132.5,132.7,132.46,132.58,69864.0,109.1052,109.2699,109.0722,109.1711,69864.0
2017-04-19 10:00:00,132.59,132.7,132.51,132.63,63921.0,109.1793,109.2699,109.1134,109.2122,63921.0
2017-04-19 10:10:00,132.65,132.85,132.65,132.73,55592.0,109.2287,109.3934,109.2287,109.2946,55592.0
2017-04-19 10:20:00,132.74,132.77,132.66,132.73,67711.0,109.3028,109.3275,109.2369,109.2946,67711.0
2017-04-19 10:30:00,132.72,132.76,132.62,132.71,117301.0,109.2863,109.3193,109.204,109.2781,117301.0
2017-04-19 10:40:00,132.71,132.75,132.65,132.69,92423.0,109.2781,109.311,109.2287,109.2616,92423.0
2017-04-19 10:50:00,132.69,132.81,132.67,132.78,58987.0,109.2616,109.3605,109.2452,109.3357,58987.0
2017-04-19 11:00:00,132.79,132.85,132.78,132.8,51739.0,109.344,109.3934,109.3357,109.3522,51739.0
2017-04-19 11:10:00,132.79,132.85,132.77,132.84,56738.0,109.344,109.3934,109.3275,109.3852,56738.0
2017-04-19 11:20:00,132.85,133.0,132.83,132.94,75310.0,109.3934,109.5169,109.3769,109.4675,75310.0
2017-04-19 11:30:00,132.92,133.0,132.82,132.99,103181.0,109.451,109.5169,109.3687,109.5087,103181.0
2017-04-19 11:40:00,132.97,133.0,132.89,132.89,36518.0,109.4922,109.5169,109.4263,109.4263,36518.0
2017-04-19 11:50:00,132.91,132.96,132.88,132.95,20687.0,109.4428,109.484,109.4181,109.4757,20687.0
2017-04-19 12:00:00,132.95,132.95,132.7,132.72,42947.0,109.4757,109.4757,109.2699,109.2863,42947.0
2017-04-19 12:10:00,132.73,132.75,132.62,132.71,36399.0,109.2946,109.311,109.204,109.2781,36399.0
2017-04-19 12:20:00,132.7,132.72,132.65,132.7,27121.0,109.2699,109.2863,109.2287,109.2699,27121.0
2017-04-19 12:30:00,132.68,132.82,132.68,132.81,27346.0,109.2534,109.3687,109.2534,109.3605,27346.0
2017-04-19 12:40:00,132.81,132.86,132.72,132.86,25405.0,109.3605,109.4016,109.2863,109.4016,25405.0
2017-04-19 12:50:00,132.85,132.89,132.83,132.87,22127.0,109.3934,109.4263,109.3769,109.4099,22127.0
2017-04-19 13:00:00,132.87,132.87,132.75,132.8,36358.0,109.4099,109.4099,109.311,109.3522,36358.0
2017-04-19 13:10:00,132.78,132.8,132.66,132.75,31895.0,109.3357,109.3522,109.2369,109.311,31895.0
2017-04-19 13:20:00,132.73,132.77,132.6,132.6,51968.0,109.2946,109.3275,109.1875,109.1875,51968.0
2017-04-19 13:30:00,132.62,132.7,132.58,132.68,45182.0,109.204,109.2699,109.1711,109.2534,45182.0
2017-04-19 13:40:00,132.68,132.8,132.64,132.79,30823.0,109.2534,109.3522,109.2205,109.344,30823.0
2017-04-19 13:50:00,132.8,132.94,132.79,132.89,46874.0,109.3522,109.4675,109.344,109.4263,46874.0
2017-04-19 14:00:00,132.89,132.95,132.81,132.86,58535.0,109.4263,109.4757,109.3605,109.4016,58535.0
2017-04-19 14:10:00,132.86,132.87,132.76,132.8,42180.0,109.4016,109.4099,109.3193,109.3522,42180.0
2017-04-19 14:20:00,132.81,132.85,132.75,132.83,35169.0,109.3605,109.3934,109.311,109.3769,35169.0
2017-04-19 14:30:00,132.82,132.85,132.76,132.83,39451.0,109.3687,109.3934,109.3193,109.3769,39451.0
2017-04-19 14:40:00,132.83,132.84,132.74,132.75,58000.0,109.3769,109.3852,109.3028,109.311,58000.0
2017-04-19 14:50:00,132.76,132.79,132.72,132.79,61333.0,109.3193,109.344,109.2863,109.344,61333.0
2017-04-19 15:00:00,132.78,132.83,132.73,132.82,59480.0,109.3357,109.3769,109.2946,109.3687,59480.0
2017-04-19 15:10:00,132.82,132.84,132.72,132.79,76544.0,109.3687,109.3852,109.2863,109.344,76544.0
2017-04-19 15:20:00,132.78,132.82,132.74,132.77,41952.0,109.3357,109.3687,109.3028,109.3275,41952.0
2017-04-19 15:30:00,132.77,132.79,132.68,132.75,56915.0,109.3275,109.344,109.2534,109.311,56915.0
2017-04-19 15:40:00,132.75,132.76,132.68,132.68,87732.0,109.311,109.3193,109.2534,109.2534,87732.0
2017-04-19 15:50:00,132.69,132.82,132.62,132.64,217705.0,109.2616,109.3687,109.204,109.2205,217705.0
2017-04-20 09:30:00,132.65,133.1,132.64,133.0,120306.0,109.2287,109.5992,109.2205,109.5169,120306.0
2017-04-20 09:40:00,132.99,133.09,132.85,133.0,75542.0,109.5087,109.591,109.3934,109.5169,75542.0
2017-04-20 09:50:00,133.0,133.07,132.91,133.01,110861.0,109.5169,109.5745,109.4428,109.5251,110861.0
2017-04-20 10:00:00,133.02,133.1,133.01,133.05,50230.0,109.5334,109.5992,109.5251,109.5581,50230.0
2017-04-20 10:10:00,133.06,133.28,133.06,133.18,55590.0,109.5663,109.7475,109.5663,109.6651,55590.0
2017-04-20 10:20:00,133.21,133.24,133.06,133.12,39826.0,109.6898,109.7145,109.5663,109.6157,39826.0
2017-04-20 10:30:00,133.11,133.16,132.95,132.98,56742.0,109.6075,109.6487,109.4757,109.5004,56742.0
2017-04-20 10:40:00,132.99,133.13,132.94,133.06,33882.0,109.5087,109.6239,109.4675,109.5663,33882.0
2017-04-20 10:50:00,133.06,133.16,133.04,133.05,41968.0,109.5663,109.6487,109.5498,109.5581,41968.0
2017-04-20 11:00:00,133.05,133.15,133.02,133.1,34970.0,109.5581,109.6404,109.5334,109.5992,34970.0
2017-04-20 11:10:00,133.11,133.16,132.94,132.94,28333.0,109.6075,109.6487,109.4675,109.4675,28333.0
2017-04-20 11:20:00,132.94,133.02,132.9,132.95,44586.0,109.4675,109.5334,109.4346,109.4757,44586.0
2017-04-20 11:30:00,132.99,133.16,132.95,133.11,50389.0,109.5087,109.6487,109.4757,109.6075,50389.0
2017-04-20 11:40:00,133.11,133.18,133.06,133.16,50760.0,109.6075,109.6651,109.5663,109.6487,50760.0
2017-04-20 11:50:00,133.18,133.29,133.16,133.26,33158.0,109.6651,109.7557,109.6487,109.731,33158.0
2017-04-20 12:00:00,133.26,133.29,133.2,133.26,34613.0,109.731,109.7557,109.6816,109.731,34613.0
2017-04-20 12:10:00,133.27,133.29,133.17,133.19,44082.0,109.7392,109.7557,109.6569,109.6734,44082.0
2017-04-20 12:20:00,133.19,133.26,132.99,133.04,110326.0,109.6734,109.731,109.5087,109.5498,110326.0
2017-04-20 12:30:00,133.05,133.2,133.04,133.17,33466.0,109.5581,109.6816,109.5498,109.6569,33466.0
2017-04-20 12:40:00,133.18,133.22,133.13,133.14,24577.0,109.6651,109.6981,109.6239,109.6322,24577.0
2017-04-20 12:50:00,133.14,133.22,133.14,133.14,25783.0,109.6322,109.6981,109.6322,109.6322,25783.0
2017-04-20 13:00:00,133.16,133.26,133.16,133.23,21164.0,109.6487,109.731,109.6487,109.7063,21164.0
2017-04-20 13:10:00,133.22,133.24,133.14,133.18,26956.0,109.6981,109.7145,109.6322,109.6651,26956.0
2017-04-20 13:20:00,133.19,133.31,133.19,133.29,27323.0,109.6734,109.7722,109.6734,109.7557,27323.0
2017-04-20 13:30:00,133.29,133.35,133.24,133.32,26961.0,109.7557,109.8051,109.7145,109.7804,26961.0
2017-04-20 13:40:00,133.32,133.35,133.27,133.3,24420.0,109.7804,109.8051,109.7392,109.7639,24420.0
2017-04-20 13:50:00,133.31,133.4,133.28,133.32,36387.0,109.7722,109.8463,109.7475,109.7804,36387.0
2017-04-20 14:00:00,133.33,133.35,133.23,133.25,39605.0,109.7886,109.8051,109.7063,109.7228,39605.0
2017-04-20 14:10:00,133.26,133.28,133.21,133.24,28098.0,109.731,109.7475,109.6898,109.7145,28098.0
2017-04-20 14:20:00,133.25,133.33,133.22,133.31,45426.0,109.7228,109.7886,109.6981,109.7722,45426.0
2017-04-20 14:30:00,133.32,133.34,133.26,133.28,29327.0,109.7804,109.7969,109.731,109.7475,29327.0
2017-04-20 14:40:00,133.28,133.31,133.23,133.23,111099.0,109.7475,109.7722,109.7063,109.7063,111099.0
2017-04-20 14:50:00,133.24,133.27,133.22,133.23,58788.0,109.7145,109.7392,109.6981,109.7063,58788.0
2017-04-20 15:00:00,133.22,133.33,133.13,133.33,71742.0,109.6981,109.7886,109.6239,109.7886,71742.0
2017-04-20 15:10:00,133.31,133.42,133.29,133.31,42679.0,109.7722,109.8627,109.7557,109.7722,42679.0
2017-04-20 15:20:00,133.3,133.35,133.25,133.33,54489.0,109.7639,109.8051,109.7228,109.7886,54489.0
2017-04-20 15:30:00,133.33,133.38,133.28,133.35,61866.0,109.7886,109.8298,109.7475,109.8051,61866.0
2017-04-20 15:40:00,133.34,133.43,133.33,133.38,91596.0,109.7969,109.871,109.7886,109.8298,91596.0
2017-04-20 15:50:00,133.38,133.44,133.26,133.28,221121.0,109.8298,109.8792,109.731,109.7475,221121.0
2017-04-21 09:30:00,133.55,133.67,133.29,133.45,269799.0,109.9698,110.0686,109.7557,109.8874,269799.0
2017-04-21 09:40:00,133.47,133.52,133.16,133.22,73169.0,109.9039,109.9451,109.6487,109.6981,73169.0
2017-04-21 09:50:00,133.21,133.31,133.15,133.3,60288.0,109.6898,109.7722,109.6404,109.7639,60288.0
2017-04-21 10:00:00,133.31,133.33,133.2,133.22,100649.0,109.7722,109.7886,109.6816,109.6981,100649.0
2017-04-21 10:10:00,133.2,133.34,133.2,133.26,75582.0,109.6816,109.7969,109.6816,109.731,75582.0
2017-04-21 10:20:00,133.27,133.3,133.18,133.24,45419.0,109.7392,109.7639,109.6651,109.7145,45419.0
2017-04-21 10:30:00,133.24,133.53,133.23,133.47,85667.0,109.7145,109.9533,109.7063,109.9039,85667.0
2017-04-21 10:40:00,133.47,133.53,133.36,133.38,79370.0,109.9039,109.9533,109.8133,109.8298,79370.0
2017-04-21 10:50:00,133.39,133.5,133.36,133.5,72528.0,109.838,109.9286,109.8133,109.9286,72528.0
2017-04-21 11:00:00,133.5,133.69,133.48,133.69,141679.0,109.9286,110.0851,109.9122,110.0851,141679.0
2017-04-21 11:10:00,133.69,133.7,133.57,133.67,36118.0,110.0851,110.0933,109.9863,110.0686,36118.0
2017-04-21 11:20:00,133.68,133.8,133.61,133.8,69291.0,110.0768,110.1757,110.0192,110.1757,69291.0
2017-04-21 11:30:00,133.8,133.88,133.75,133.85,55030.0,110.1757,110.2415,110.1345,110.2168,55030.0
2017-04-21 11:40:00,133.84,133.87,133.71,133.74,44253.0,110.2086,110.2333,110.1015,110.1262,44253.0
2017-04-21 11:50:00,133.72,133.77,133.67,133.77,44746.0,110.1098,110.1509,110.0686,110.1509,44746.0
2017-04-21 12:00:00,133.76,133.77,133.69,133.7,29820.0,110.1427,110.1509,110.0851,110.0933,29820.0
2017-04-21 12:10:00,133.69,133.74,133.63,133.69,37407.0,110.0851,110.1262,110.0357,110.0851,37407.0
2017-04-21 12:20:00,133.69,133.73,133.64,133.67,22257.0,110.0851,110.118,110.0439,110.0686,22257.0
2017-04-21 12:30:00,133.66,133.76,133.64,133.75,33509.0,110.0604,110.1427,110.0439,110.1345,33509.0
2017-04-21 12:40:00,133.76,133.78,133.72,133.75,25373.0,110.1427,110.1592,110.1098,110.1345,25373.0
2017-04-21 12:50:00,133.74,133.79,133.65,133.66,27322.0,110.1262,110.1674,110.0521,110.0604,27322.0
2017-04-21 13:00:00,133.66,133.73,133.62,133.63,51222.0,110.0604,110.118,110.0274,110.0357,51222.0
2017-04-21 13:10:00,133.65,133.65,133.39,133.46,59126.0,110.0521,110.0521,109.838,109.8957,59126.0
2017-04-21 13:20:00,133.45,133.56,133.45,133.52,46562.0,109.8874,109.978,109.8874,109.9451,46562.0
2017-04-21 13:30:00,133.51,133.53,133.44,133.46,37475.0,109.9369,109.9533,109.8792,109.8957,37475.0
2017-04-21 13:40:00,133.46,133.49,133.43,133.43,40521.0,109.8957,109.9204,109.871,109.871,40521.0
2017-04-21 13:50:00,133.44,133.65,133.44,133.55,41131.0,109.8792,110.0521,109.8792,109.9698,41131.0
2017-04-21 14:00:00,133.58,133.61,133.53,133.58,30903.0,109.9945,110.0192,109.9533,109.9945,30903.0
2017-04-21 14:10:00,133.59,133.59,133.51,133.53,26434.0,110.0027,110.0027,109.9369,109.9533,26434.0
2017-04-21 14:20:00,133.52,133.59,133.5,133.51,36334.0,109.9451,110.0027,109.9286,109.9369,36334.0
2017-04-21 14:30:00,133.52,133.59,133.48,133.58,34415.0,109.9451,110.0027,109.9122,109.9945,34415.0
2017-04-21 14:40:00,133.58,133.62,133.55,133.6,39483.0,109.9945,110.0274,109.9698,110.011,39483.0
2017-04-21 14:50:00,133.61,133.64,133.55,133.56,36036.0,110.0192,110.0439,109.9698,109.978,36036.0
2017-04-21 15:00:00,133.56,133.56,133.39,133.41,58071.0,109.978,109.978,109.838,109.8545,58071.0
2017-04-21 15:10:00,133.41,133.45,133.38,133.43,55247.0,109.8545,109.8874,109.8298,109.871,55247.0
2017-04-21 15:20:00,133.44,133.48,133.39,133.42,78402.0,109.8792,109.9122,109.838,109.8627,78402.0
2017-04-21 15:30:00,133.42,133.52,133.36,133.5,123206.0,109.8627,109.9451,109.8133,109.9286,123206.0
2017-04-21 15:40:00,133.5,133.56,133.45,133.52,117817.0,109.9286,109.978,109.8874,109.9451,117817.0
2017-04-21 15:50:00,133.52,133.57,133.35,133.42,313388.0,109.9451,109.9863,109.8051,109.8627,313388.0
2017-04-24 09:30:00,134.24,134.44,133.44,133.44,275031.0,110.538,110.7026,109.8792,109.8792,275031.0
2017-04-24 09:40:00,133.45,133.8,133.26,133.61,187140.0,109.8874,110.1757,109.731,110.0192,187140.0
2017-04-24 09:50:00,133.61,133.92,133.59,133.85,84912.0,110.0192,110.2745,110.0027,110.2168,84912.0
2017-04-24 10:00:00,133.86,134.14,133.83,134.14,106754.0,110.2251,110.4556,110.2004,110.4556,106754.0
2017-04-24 10:10:00,134.12,134.29,133.92,134.25,93951.0,110.4392,110.5791,110.2745,110.5462,93951.0
2017-04-24 10:20:00,134.26,134.35,134.14,134.25,68263.0,110.5544,110.6285,110.4556,110.5462,68263.0
2017-04-24 10:30:00,134.26,134.27,134.01,134.1,101810.0,110.5544,110.5627,110.3486,110.4227,101810.0
2017-04-24 10:40:00,134.11,134.26,134.09,134.25,49121.0,110.4309,110.5544,110.4144,110.5462,49121.0
2017-04-24 10:50:00,134.25,134.31,134.15,134.27,54462.0,110.5462,110.5956,110.4639,110.5627,54462.0
2017-04-24 11:00:00,134.27,134.34,134.23,134.27,53204.0,110.5627,110.6203,110.5297,110.5627,53204.0
2017-04-24 11:10:00,134.28,134.3,134.18,134.22,129207.0,110.5709,110.5874,110.4886,110.5215,129207.0
2017-04-24 11:20:00,134.23,134.37,134.22,134.37,82267.0,110.5297,110.645,110.5215,110.645,82267.0
2017-04-24 11:30:00,134.37,134.56,134.34,134.53,74618.0,110.645,110.8015,110.6203,110.7768,74618.0
2017-04-24 11:40:00,134.52,134.59,134.5,134.5,92260.0,110.7685,110.8262,110.7521,110.7521,92260.0
2017-04-24 11:50:00,134.5,134.58,134.42,134.42,67463.0,110.7521,110.8179,110.6862,110.6862,67463.0
2017-04-24 12:00:00,134.42,134.6,134.36,134.51,89682.0,110.6862,110.8344,110.6368,110.7603,89682.0
2017-04-24 12:10:00,134.51,134.55,134.49,134.51,60990.0,110.7603,110.7932,110.7438,110.7603,60990.0
2017-04-24 12:20:00,134.52,134.61,134.45,134.59,58229.0,110.7685,110.8426,110.7109,110.8262,58229.0
2017-04-24 12:30:00,134.59,134.65,134.56,134.64,85783.0,110.8262,110.8756,110.8015,110.8673,85783.0
2017-04-24 12:40:00,134.64,134.64,134.54,134.54,48508.0,110.8673,110.8673,110.785,110.785,48508.0
2017-04-24 12:50:00,134.53,134.54,134.46,134.5,39972.0,110.7768,110.785,110.7191,110.7521,39972.0
2017-04-24 13:00:00,134.5,134.6,134.49,134.53,42169.0,110.7521,110.8344,110.7438,110.7768,42169.0
2017-04-24 13:10:00,134.53,134.75,134.52,134.74,45404.0,110.7768,110.9579,110.7685,110.9497,45404.0
2017-04-24 13:20:00,134.74,134.76,134.64,134.66,53975.0,110.9497,110.9661,110.8673,110.8838,53975.0
2017-04-24 13:30:00,134.66,134.69,134.59,134.59,50669.0,110.8838,110.9085,110.8262,110.8262,50669.0
2017-04-24 13:40:00,134.6,134.61,134.33,134.37,72724.0,110.8344,110.8426,110.6121,110.645,72724.0
2017-04-24 13:50:00,134.37,134.46,134.33,134.35,65278.0,110.645,110.7191,110.6121,110.6285,65278.0
2017-04-24 14:00:00,134.36,134.37,134.25,134.28,70013.0,110.6368,110.645,110.5462,110.5709,70013.0
2017-04-24 14:10:00,134.29,134.45,134.24,134.45,88384.0,110.5791,110.7109,110.538,110.7109,88384.0
2017-04-24 14:20:00,134.44,134.49,134.36,134.49,82008.0,110.7026,110.7438,110.6368,110.7438,82008.0
2017-04-24 14:30:00,134.5,134.54,134.37,134.44,88208.0,110.7521,110.785,110.645,110.7026,88208.0
2017-04-24 14:40:00,134.45,134.64,134.43,134.43,58252.0,110.7109,110.8673,110.6944,110.6944,58252.0
2017-04-24 14:50:00,134.44,134.45,134.21,134.23,98720.0,110.7026,110.7109,110.5133,110.5297,98720.0
2017-04-24 15:00:00,134.22,134.41,134.21,134.32,122766.0,110.5215,110.6779,110.5133,110.6038,122766.0
2017-04-24 15:10:00,134.32,134.42,134.28,134.28,118879.0,110.6038,110.6862,110.5709,110.5709,118879.0
2017-04-24 15:20:00,134.3,134.32,134.21,134.3,124857.0,110.5874,110.6038,110.5133,110.5874,124857.0
2017-04-24 15:30:00,134.3,134.31,134.19,134.2,157967.0,110.5874,110.5956,110.4968,110.505,157967.0
2017-04-24 15:40:00,134.2,134.23,134.09,134.14,281415.0,110.505,110.5297,110.4144,110.4556,281415.0
2017-04-24 15:50:00,134.15,134.26,134.0,134.24,517818.0,110.4639,110.5544,110.3403,110.538,517818.0
2017-04-25 09:30:00,138.14,138.99,137.18,138.73,1034243.0,113.7494,114.4493,112.9589,114.2352,1034243.0
2017-04-25 09:40:00,138.75,139.09,138.51,138.76,390062.0,114.2517,114.5316,114.054,114.2599,390062.0
2017-04-25 09:50:00,138.77,139.66,138.76,139.53,418737.0,114.2681,115.001,114.2599,114.8939,418737.0
2017-04-25 10:00:00,139.52,139.84,139.36,139.81,353757.0,114.8857,115.1492,114.754,115.1245,353757.0
2017-04-25 10:10:00,139.81,139.88,139.49,139.85,254476.0,115.1245,115.1821,114.861,115.1574,254476.0
2017-04-25 10:20:00,139.85,139.97,139.7,139.88,295751.0,115.1574,115.2562,115.0339,115.1821,295751.0
2017-04-25 10:30:00,139.86,139.99,139.76,139.88,229789.0,115.1657,115.2727,115.0833,115.1821,229789.0
2017-04-25 10:40:00,139.88,140.25,139.82,140.1,338801.0,115.1821,115.4868,115.1327,115.3633,338801.0
2017-04-25 10:50:00,140.1,140.1,139.57,139.69,210254.0,115.3633,115.3633,114.9269,115.0257,210254.0
2017-04-25 11:00:00,139.7,140.0,139.56,139.92,115020.0,115.0339,115.281,114.9186,115.2151,115020.0
2017-04-25 11:10:00,139.92,140.25,139.8,140.21,212954.0,115.2151,115.4868,115.1163,115.4539,212954.0
2017-04-25 11:20:00,140.24,140.6,140.24,140.44,260628.0,115.4786,115.775,115.4786,115.6433,260628.0
2017-04-25 11:30:00,140.45,140.84,140.28,140.53,288916.0,115.6515,115.9726,115.5115,115.7174,288916.0
2017-04-25 11:40:00,140.53,141.19,140.25,140.83,257822.0,115.7174,116.2608,115.4868,115.9644,257822.0
2017-04-25 11:50:00,140.9,141.09,140.79,141.08,137401.0,116.022,116.1785,115.9315,116.1703,137401.0
2017-04-25 12:00:00,141.09,141.2,140.94,141.08,178521.0,116.1785,116.2691,116.055,116.1703,178521.0
2017-04-25 12:10:00,141.09,141.29,141.04,141.2,134829.0,116.1785,116.3432,116.1373,116.2691,134829.0
2017-04-25 12:20:00,141.18,141.43,141.15,141.24,184244.0,116.2526,116.4585,116.2279,116.302,184244.0
2017-04-25 12:30:00,141.23,141.41,141.1,141.22,180610.0,116.2938,116.442,116.1867,116.2855,180610.0
2017-04-25 12:40:00,141.21,141.27,140.97,141.21,178944.0,116.2773,116.3267,116.0797,116.2773,178944.0
2017-04-25 12:50:00,141.22,141.28,141.17,141.22,127592.0,116.2855,116.3349,116.2444,116.2855,127592.0
2017-04-25 13:00:00,141.23,141.49,141.21,141.47,130656.0,116.2938,116.5079,116.2773,116.4914,130656.0
2017-04-25 13:10:00,141.49,141.99,141.47,141.73,214761.0,116.5079,116.9196,116.4914,116.7055,214761.0
2017-04-25 13:20:00,141.74,141.75,141.55,141.69,157987.0,116.7137,116.722,116.5573,116.6726,157987.0
2017-04-25 13:30:00,141.7,141.99,141.65,141.78,202987.0,116.6808,116.9196,116.6396,116.7467,202987.0
2017-04-25 13:40:00,141.79,141.83,141.5,141.53,161743.0,116.7549,116.7878,116.5161,116.5408,161743.0
2017-04-25 13:50:00,141.55,141.65,141.5,141.53,100398.0,116.5573,116.6396,116.5161,116.5408,100398.0
2017-04-25 14:00:00,141.53,141.79,141.45,141.59,149826.0,116.5408,116.7549,116.4749,116.5902,149826.0
2017-04-25 14:10:00,141.58,141.59,141.43,141.54,96369.0,116.582,116.5902,116.4585,116.549,96369.0
2017-04-25 14:20:00,141.54,141.55,141.4,141.51,93139.0,116.549,116.5573,116.4338,116.5243,93139.0
2017-04-25 14:30:00,141.53,141.65,141.44,141.46,125676.0,116.5408,116.6396,116.4667,116.4832,125676.0
2017-04-25 14:40:00,141.45,141.52,141.25,141.25,109073.0,116.4749,116.5326,116.3102,116.3102,109073.0
2017-04-25 14:50:00,141.28,141.36,141.09,141.2,178012.0,116.3349,116.4008,116.1785,116.2691,178012.0
2017-04-25 15:00:00,141.22,141.47,141.21,141.45,164279.0,116.2855,116.4914,116.2773,116.4749,164279.0
2017-04-25 15:10:00,141.44,141.54,141.29,141.54,132357.0,116.4667,116.549,116.3432,116.549,132357.0
2017-04-25 15:20:00,141.54,141.85,141.5,141.84,227172.0,116.549,116.8043,116.5161,116.7961,227172.0
2017-04-25 15:30:00,141.83,141.86,141.66,141.7,283420.0,116.7878,116.8125,116.6479,116.6808,283420.0
2017-04-25 15:40:00,141.7,141.81,141.59,141.73,271508.0,116.6808,116.7714,116.5902,116.7055,271508.0
2017-04-25 15:50:00,141.72,141.78,141.61,141.68,447728.0,116.6973,116.7467,116.6067,116.6643,447728.0
2017-04-26 09:30:00,141.7,142.0,141.16,141.36,458552.0,116.6808,116.9278,116.2361,116.4008,458552.0
2017-04-26 09:40:00,141.42,141.46,141.06,141.14,228079.0,116.4502,116.4832,116.1538,116.2197,228079.0
2017-04-26 09:50:00,141.14,141.42,140.9,141.23,253186.0,116.2197,116.4502,116.022,116.2938,253186.0
2017-04-26 10:00:00,141.19,141.57,140.93,141.3,258164.0,116.2608,116.5737,116.0467,116.3514,258164.0
2017-04-26 10:10:00,141.34,141.38,141.04,141.2,137650.0,116.3844,116.4173,116.1373,116.2691,137650.0
2017-04-26 10:20:00,141.21,141.76,141.12,141.74,175747.0,116.2773,116.7302,116.2032,116.7137,175747.0
2017-04-26 10:30:00,141.73,141.79,141.28,141.35,141339.0,116.7055,116.7549,116.3349,116.3926,141339.0
2017-04-26 10:40:00,141.36,141.37,141.23,141.28,87571.0,116.4008,116.4091,116.2938,116.3349,87571.0
2017-04-26 10:50:00,141.28,141.34,141.1,141.19,112911.0,116.3349,116.3844,116.1867,116.2608,112911.0
2017-04-26 11:00:00,141.18,141.33,141.16,141.33,98478.0,116.2526,116.3761,116.2361,116.3761,98478.0
2017-04-26 11:10:00,141.32,141.35,141.21,141.28,98332.0,116.3679,116.3926,116.2773,116.3349,98332.0
2017-04-26 11:20:00,141.27,141.5,141.27,141.44,149203.0,116.3267,116.5161,116.3267,116.4667,149203.0
2017-04-26 11:30:00,141.44,141.46,141.25,141.25,77307.0,116.4667,116.4832,116.3102,116.3102,77307.0
2017-04-26 11:40:00,141.26,141.32,141.12,141.12,108717.0,116.3185,116.3679,116.2032,116.2032,108717.0
2017-04-26 11:50:00,141.12,141.28,141.1,141.25,76366.0,116.2032,116.3349,116.1867,116.3102,76366.0
2017-04-26 12:00:00,141.25,141.34,141.21,141.31,100712.0,116.3102,116.3844,116.2773,116.3597,100712.0
2017-04-26 12:10:00,141.31,141.34,141.18,141.19,80211.0,116.3597,116.3844,116.2526,116.2608,80211.0
2017-04-26 12:20:00,141.2,141.22,140.96,140.97,86745.0,116.2691,116.2855,116.0714,116.0797,86745.0
2017-04-26 12:30:00,140.96,141.02,140.92,140.98,110252.0,116.0714,116.1209,116.0385,116.0879,110252.0
2017-04-26 12:40:00,140.97,141.17,140.94,141.11,89705.0,116.0797,116.2444,116.055,116.195,89705.0
2017-04-26 12:50:00,141.11,141.43,141.07,141.38,112831.0,116.195,116.4585,116.162,116.4173,112831.0
2017-04-26 13:00:00,141.38,141.39,141.24,141.28,83741.0,116.4173,116.4255,116.302,116.3349,83741.0
2017-04-26 13:10:00,141.29,141.29,141.11,141.13,90792.0,116.3432,116.3432,116.195,116.2114,90792.0
2017-04-26 13:20:00,141.13,141.25,141.13,141.15,50948.0,116.2114,116.3102,116.2114,116.2279,50948.0
2017-04-26 13:30:00,141.15,141.21,141.08,141.15,64959.0,116.2279,116.2773,116.1703,116.2279,64959.0
2017-04-26 13:40:00,141.16,141.23,140.87,140.97,80746.0,116.2361,116.2938,115.9973,116.0797,80746.0
2017-04-26 13:50:00,140.98,141.07,140.85,140.86,87525.0,116.0879,116.162,115.9809,115.9891,87525.0
2017-04-26 14:00:00,140.84,140.99,140.77,140.86,90675.0,115.9726,116.0962,115.915,115.9891,90675.0
2017-04-26 14:10:00,140.86,140.88,140.56,140.58,147899.0,115.9891,116.0056,115.7421,115.7585,147899.0
2017-04-26 14:20:00,140.58,140.6,140.34,140.4,158984.0,115.7585,115.775,115.5609,115.6103,158984.0
2017-04-26 14:30:00,140.4,140.66,140.4,140.57,136285.0,115.6103,115.8244,115.6103,115.7503,136285.0
2017-04-26 14:40:00,140.56,140.84,140.56,140.71,244140.0,115.7421,115.9726,115.7421,115.8656,244140.0
2017-04-26 14:50:00,140.71,140.85,140.69,140.84,148704.0,115.8656,115.9809,115.8491,115.9726,148704.0
2017-04-26 15:00:00,140.84,141.02,140.83,141.01,117798.0,115.9726,116.1209,115.9644,116.1126,117798.0
2017-04-26 15:10:00,141.01,141.13,141.0,141.1,132799.0,116.1126,116.2114,116.1044,116.1867,132799.0
2017-04-26 15:20:00,141.09,141.21,141.05,141.07,133124.0,116.1785,116.2773,116.1456,116.162,133124.0
2017-04-26 15:30:00,141.06,141.06,140.91,140.92,157546.0,116.1538,116.1538,116.0303,116.0385,157546.0
2017-04-26 15:40:00,140.92,141.0,140.86,140.94,176424.0,116.0385,116.1044,115.9891,116.055,176424.0
2017-04-26 15:50:00,140.94,141.1,140.79,140.87,575152.0,116.055,116.1867,115.9315,115.9973,575152.0
2017-04-27 09:30:00,141.88,142.33,141.7,141.71,331142.0,116.829,117.1996,116.6808,116.689,331142.0
2017-04-27 09:40:00,141.71,142.07,141.6,141.84,116339.0,116.689,116.9855,116.5984,116.7961,116339.0
2017-04-27 09:50:00,141.82,141.99,141.69,141.93,110535.0,116.7796,116.9196,116.6726,116.8702,110535.0
2017-04-27 10:00:00,141.93,142.79,141.86,142.66,267086.0,116.8702,117.5783,116.8125,117.4713,267086.0
2017-04-27 10:10:00,142.66,142.72,142.34,142.54,154437.0,117.4713,117.5207,117.2078,117.3725,154437.0
2017-04-27 10:20:00,142.56,142.68,142.12,142.18,135543.0,117.3889,117.4878,117.0266,117.076,135543.0
2017-04-27 10:30:00,142.17,142.29,142.01,142.03,138839.0,117.0678,117.1666,116.9361,116.9525,138839.0
2017-04-27 10:40:00,142.02,142.14,141.75,141.79,87776.0,116.9443,117.0431,116.722,116.7549,87776.0
2017-04-27 10:50:00,141.78,141.96,141.74,141.88,60442.0,116.7467,116.8949,116.7137,116.829,60442.0
2017-04-27 11:00:00,141.9,141.97,141.51,141.6,102491.0,116.8455,116.9031,116.5243,116.5984,102491.0
2017-04-27 11:10:00,141.59,141.73,141.51,141.51,125438.0,116.5902,116.7055,116.5243,116.5243,125438.0
2017-04-27 11:20:00,141.49,141.56,141.31,141.42,94395.0,116.5079,116.5655,116.3597,116.4502,94395.0
2017-04-27 11:30:00,141.41,141.42,141.15,141.15,89456.0,116.442,116.4502,116.2279,116.2279,89456.0
2017-04-27 11:40:00,141.17,141.22,141.13,141.22,119731.0,116.2444,116.2855,116.2114,116.2855,119731.0
2017-04-27 11:50:00,141.22,141.51,141.22,141.35,101166.0,116.2855,116.5243,116.2855,116.3926,101166.0
2017-04-27 12:00:00,141.36,141.46,141.32,141.35,36471.0,116.4008,116.4832,116.3679,116.3926,36471.0
2017-04-27 12:10:00,141.35,141.36,141.27,141.29,51078.0,116.3926,116.4008,116.3267,116.3432,51078.0
2017-04-27 12:20:00,141.3,141.33,141.21,141.28,54929.0,116.3514,116.3761,116.2773,116.3349,54929.0
2017-04-27 12:30:00,141.27,141.39,141.27,141.32,45015.0,116.3267,116.4255,116.3267,116.3679,45015.0
2017-04-27 12:40:00,141.32,141.53,141.32,141.42,40449.0,116.3679,116.5408,116.3679,116.4502,40449.0
2017-04-27 12:50:00,141.43,141.49,141.35,141.49,57369.0,116.4585,116.5079,116.3926,116.5079,57369.0
2017-04-27 13:00:00,141.5,141.6,141.44,141.51,50963.0,116.5161,116.5984,116.4667,116.5243,50963.0
2017-04-27 13:10:00,141.52,141.56,141.28,141.34,53043.0,116.5326,116.5655,116.3349,116.3844,53043.0
2017-04-27 13:20:00,141.34,141.38,141.15,141.18,76459.0,116.3844,116.4173,116.2279,116.2526,76459.0
2017-04-27 13:30:00,141.18,141.22,141.08,141.2,56546.0,116.2526,116.2855,116.1703,116.2691,56546.0
2017-04-27 13:40:00,141.2,141.26,141.07,141.11,49649.0,116.2691,116.3185,116.162,116.195,49649.0
2017-04-27 13:50:00,141.11,141.2,141.1,141.2,62274.0,116.195,116.2691,116.1867,116.2691,62274.0
2017-04-27 14:00:00,141.18,141.3,141.16,141.2,52742.0,116.2526,116.3514,116.2361,116.2691,52742.0
2017-04-27 14:10:00,141.21,141.28,141.2,141.23,40631.0,116.2773,116.3349,116.2691,116.2938,40631.0
2017-04-27 14:20:00,141.22,141.31,141.21,141.23,61168.0,116.2855,116.3597,116.2773,116.2938,61168.0
2017-04-27 14:30:00,141.22,141.3,141.21,141.27,50446.0,116.2855,116.3514,116.2773,116.3267,50446.0
2017-04-27 14:40:00,141.27,141.39,141.26,141.34,54320.0,116.3267,116.4255,116.3185,116.3844,54320.0
2017-04-27 14:50:00,141.36,141.44,141.35,141.4,48450.0,116.4008,116.4667,116.3926,116.4338,48450.0
2017-04-27 15:00:00,141.39,141.42,141.26,141.27,51036.0,116.4255,116.4502,116.3185,116.3267,51036.0
2017-04-27 15:10:00,141.27,141.3,141.09,141.09,58816.0,116.3267,116.3514,116.1785,116.1785,58816.0
2017-04-27 15:20:00,141.09,141.11,141.04,141.09,76514.0,116.1785,116.195,116.1373,116.1785,76514.0
2017-04-27 15:30:00,141.09,141.12,141.0,141.06,75311.0,116.1785,116.2032,116.1044,116.1538,75311.0
2017-04-27 15:40:00,141.03,141.11,140.94,140.94,129515.0,116.1291,116.195,116.055,116.055,129515.0
2017-04-27 15:50:00,140.94,140.98,140.85,140.89,291350.0,116.055,116.0879,115.9809,116.0138,291350.0
2017-04-28 09:30:00,140.39,140.76,140.05,140.19,194603.0,115.6021,115.9068,115.3221,115.4374,194603.0
2017-04-28 09:40:00,140.17,140.4,140.05,140.25,121881.0,115.4209,115.6103,115.3221,115.4868,121881.0
2017-04-28 09:50:00,140.25,140.6,140.23,140.5,99719.0,115.4868,115.775,115.4703,115.6927,99719.0
2017-04-28 10:00:00,140.5,140.53,140.38,140.44,79333.0,115.6927,115.7174,115.5939,115.6433,79333.0
2017-04-28 10:10:00,140.43,140.52,140.37,140.46,87764.0,115.635,115.7091,115.5856,115.6597,87764.0
2017-04-28 10:20:00,140.45,140.45,140.25,140.32,84782.0,115.6515,115.6515,115.4868,115.5444,84782.0
2017-04-28 10:30:00,140.33,140.4,140.3,140.39,79958.0,115.5527,115.6103,115.528,115.6021,79958.0
2017-04-28 10:40:00,140.41,140.6,140.41,140.52,92675.0,115.6186,115.775,115.6186,115.7091,92675.0
2017-04-28 10:50:00,140.52,140.53,140.4,140.4,89787.0,115.7091,115.7174,115.6103,115.6103,89787.0
2017-04-28 11:00:00,140.41,140.51,140.39,140.45,45939.0,115.6186,115.7009,115.6021,115.6515,45939.0
2017-04-28 11:10:00,140.45,140.5,140.39,140.42,61556.0,115.6515,115.6927,115.6021,115.6268,61556.0
2017-04-28 11:20:00,140.41,140.62,140.38,140.47,91242.0,115.6186,115.7915,115.5939,115.668,91242.0
2017-04-28 11:30:00,140.47,140.66,140.47,140.55,70047.0,115.668,115.8244,115.668,115.7338,70047.0
2017-04-28 11:40:00,140.54,140.54,140.37,140.41,95834.0,115.7256,115.7256,115.5856,115.6186,95834.0
2017-04-28 11:50:00,140.41,140.53,140.4,140.5,71048.0,115.6186,115.7174,115.6103,115.6927,71048.0
2017-04-28 12:00:00,140.5,140.52,140.4,140.5,52233.0,115.6927,115.7091,115.6103,115.6927,52233.0
2017-04-28 12:10:00,140.51,140.51,140.24,140.31,132080.0,115.7009,115.7009,115.4786,115.5362,132080.0
2017-04-28 12:20:00,140.34,140.49,140.33,140.37,39303.0,115.5609,115.6844,115.5527,115.5856,39303.0
2017-04-28 12:30:00,140.38,140.39,140.21,140.26,60677.0,115.5939,115.6021,115.4539,115.495,60677.0
2017-04-28 12:40:00,140.26,140.32,140.22,140.28,48581.0,115.495,115.5444,115.4621,115.5115,48581.0
2017-04-28 12:50:00,140.28,140.29,140.16,140.26,45482.0,115.5115,115.5197,115.4127,115.495,45482.0
2017-04-28 13:00:00,140.25,140.32,140.2,140.3,40545.0,115.4868,115.5444,115.4456,115.528,40545.0
2017-04-28 13:10:00,140.31,140.33,140.21,140.22,43800.0,115.5362,115.5527,115.4539,115.4621,43800.0
2017-04-28 13:20:00,140.23,140.25,140.14,140.17,73212.0,115.4703,115.4868,115.3962,115.4209,73212.0
2017-04-28 13:30:00,140.17,140.19,140.11,140.13,63036.0,115.4209,115.4374,115.3715,115.388,63036.0
2017-04-28 13:40:00,140.13,140.13,139.92,139.98,80698.0,115.388,115.388,115.2151,115.2645,80698.0
2017-04-28 13:50:00,140.01,140.03,139.82,140.03,87391.0,115.2892,115.3057,115.1327,115.3057,87391.0
2017-04-28 14:00:00,140.04,140.06,139.96,140.02,59350.0,115.3139,115.3304,115.248,115.2974,59350.0
2017-04-28 14:10:00,140.02,140.12,139.99,140.09,47053.0,115.2974,115.3798,115.2727,115.3551,47053.0
2017-04-28 14:20:00,140.09,140.17,139.98,140.04,52722.0,115.3551,115.4209,115.2645,115.3139,52722.0
2017-04-28 14:30:00,140.03,140.11,139.93,139.96,71621.0,115.3057,115.3715,115.2233,115.248,71621.0
2017-04-28 14:40:00,139.96,139.97,139.81,139.87,78630.0,115.248,115.2562,115.1245,115.1739,78630.0
2017-04-28 14:50:00,139.87,139.92,139.78,139.86,93004.0,115.1739,115.2151,115.0998,115.1657,93004.0
2017-04-28 15:00:00,139.87,139.96,139.86,139.92,99215.0,115.1739,115.248,115.1657,115.2151,99215.0
2017-04-28 15:10:00,139.93,140.0,139.91,139.95,78036.0,115.2233,115.281,115.2068,115.2398,78036.0
2017-04-28 15:20:00,139.96,139.97,139.84,139.9,106552.0,115.248,115.2562,115.1492,115.1986,106552.0
2017-04-28 15:30:00,139.9,139.95,139.81,139.86,91683.0,115.1986,115.2398,115.1245,115.1657,91683.0
2017-04-28 15:40:00,139.87,139.91,139.78,139.89,156155.0,115.1739,115.2068,115.0998,115.1904,156155.0
2017-04-28 15:50:00,139.88,140.05,139.78,139.89,441873.0,115.1821,115.3221,115.0998,115.1904,441873.0
2017-05-01 09:30:00,139.86,140.24,139.84,140.19,161417.0,115.1657,115.4786,115.1492,115.4374,161417.0
2017-05-01 09:40:00,140.19,140.39,140.11,140.38,85794.0,115.4374,115.6021,115.3715,115.5939,85794.0
2017-05-01 09:50:00,140.39,140.61,140.34,140.59,68293.0,115.6021,115.7832,115.5609,115.7668,68293.0
2017-05-01 10:00:00,140.59,140.79,140.5,140.76,76989.0,115.7668,115.9315,115.6927,115.9068,76989.0
2017-05-01 10:10:00,140.75,140.99,140.73,140.9,72808.0,115.8985,116.0962,115.8821,116.022,72808.0
2017-05-01 10:20:00,140.9,140.91,140.6,140.89,85411.0,116.022,116.0303,115.775,116.0138,85411.0
2017-05-01 10:30:00,140.87,140.97,140.81,140.94,56538.0,115.9973,116.0797,115.9479,116.055,56538.0
2017-05-01 10:40:00,140.94,141.3,140.94,141.24,85576.0,116.055,116.3514,116.055,116.302,85576.0
2017-05-01 10:50:00,141.24,141.31,141.14,141.14,71203.0,116.302,116.3597,116.2197,116.2197,71203.0
2017-05-01 11:00:00,141.15,141.17,140.89,140.92,70191.0,116.2279,116.2444,116.0138,116.0385,70191.0
2017-05-01 11:10:00,140.92,141.0,140.87,140.89,57289.0,116.0385,116.1044,115.9973,116.0138,57289.0
2017-05-01 11:20:00,140.89,140.99,140.78,140.79,57029.0,116.0138,116.0962,115.9232,115.9315,57029.0
2017-05-01 11:30:00,140.78,140.88,140.67,140.76,47076.0,115.9232,116.0056,115.8327,115.9068,47076.0
2017-05-01 11:40:00,140.76,140.78,140.68,140.74,51621.0,115.9068,115.9232,115.8409,115.8903,51621.0
2017-05-01 11:50:00,140.74,140.96,140.74,140.95,38427.0,115.8903,116.0714,115.8903,116.0632,38427.0
2017-05-01 12:00:00,140.93,140.96,140.81,140.91,51228.0,116.0467,116.0714,115.9479,116.0303,51228.0
2017-05-01 12:10:00,140.9,141.0,140.86,140.91,35328.0,116.022,116.1044,115.9891,116.0303,35328.0
2017-05-01 12:20:00,140.9,141.04,140.89,141.02,26107.0,116.022,116.1373,116.0138,116.1209,26107.0
2017-05-01 12:30:00,141.01,141.07,140.9,140.96,47666.0,116.1126,116.162,116.022,116.0714,47666.0
2017-05-01 12:40:00,140.96,140.97,140.78,140.79,35071.0,116.0714,116.0797,115.9232,115.9315,35071.0
2017-05-01 12:50:00,140.78,140.82,140.62,140.81,48404.0,115.9232,115.9562,115.7915,115.9479,48404.0
2017-05-01 13:00:00,140.79,140.87,140.76,140.8,39728.0,115.9315,115.9973,115.9068,115.9397,39728.0
2017-05-01 13:10:00,140.78,140.85,140.7,140.74,40881.0,115.9232,115.9809,115.8574,115.8903,40881.0
2017-05-01 13:20:00,140.73,140.81,140.73,140.81,36779.0,115.8821,115.9479,115.8821,115.9479,36779.0
2017-05-01 13:30:00,140.81,140.83,140.71,140.8,53910.0,115.9479,115.9644,115.8656,115.9397,53910.0
2017-05-01 13:40:00,140.81,140.9,140.79,140.9,59590.0,115.9479,116.022,115.9315,116.022,59590.0
2017-05-01 13:50:00,140.91,140.98,140.82,140.91,94581.0,116.0303,116.0879,115.9562,116.0303,94581.0
2017-05-01 14:00:00,140.91,140.93,140.84,140.87,128019.0,116.0303,116.0467,115.9726,115.9973,128019.0
2017-05-01 14:10:00,140.88,141.1,140.87,141.08,111096.0,116.0056,116.1867,115.9973,116.1703,111096.0
2017-05-01 14:20:00,141.04,141.14,141.01,141.03,50567.0,116.1373,116.2197,116.1126,116.1291,50567.0
2017-05-01 14:30:00,141.02,141.34,141.01,141.27,119094.0,116.1209,116.3844,116.1126,116.3267,119094.0
2017-05-01 14:40:00,141.26,141.45,141.16,141.24,117661.0,116.3185,116.4749,116.2361,116.302,117661.0
2017-05-01 14:50:00,141.24,141.31,141.19,141.25,55663.0,116.302,116.3597,116.2608,116.3102,55663.0
2017-05-01 15:00:00,141.26,141.31,141.18,141.25,80088.0,116.3185,116.3597,116.2526,116.3102,80088.0
2017-05-01 15:10:00,141.26,141.33,141.25,141.3,61677.0,116.3185,116.3761,116.3102,116.3514,61677.0
2017-05-01 15:20:00,141.3,141.35,141.21,141.29,82021.0,116.3514,116.3926,116.2773,116.3432,82021.0
2017-05-01 15:30:00,141.29,141.36,141.22,141.25,99103.0,116.3432,116.4008,116.2855,116.3102,99103.0
2017-05-01 15:40:00,141.24,141.34,141.23,141.28,132896.0,116.302,116.3844,116.2938,116.3349,132896.0
2017-05-01 15:50:00,141.28,141.28,141.13,141.19,334265.0,116.3349,116.3349,116.2114,116.2608,334265.0
2017-05-02 09:30:00,140.98,141.53,140.85,141.5,131405.0,116.0879,116.5408,115.9809,116.5161,131405.0
2017-05-02 09:40:00,141.5,141.76,141.49,141.68,118325.0,116.5161,116.7302,116.5079,116.6643,118325.0
2017-05-02 09:50:00,141.68,141.72,141.37,141.37,88743.0,116.6643,116.6973,116.4091,116.4091,88743.0
2017-05-02 10:00:00,141.36,141.73,141.25,141.73,128810.0,116.4008,116.7055,116.3102,116.7055,128810.0
2017-05-02 10:10:00,141.76,141.81,141.65,141.7,169943.0,116.7302,116.7714,116.6396,116.6808,169943.0
2017-05-02 10:20:00,141.69,141.8,141.58,141.71,88868.0,116.6726,116.7631,116.582,116.689,88868.0
2017-05-02 10:30:00,141.71,141.71,141.61,141.7,119901.0,116.689,116.689,116.6067,116.6808,119901.0
2017-05-02 10:40:00,141.7,141.74,141.62,141.66,67137.0,116.6808,116.7137,116.6149,116.6479,67137.0
2017-05-02 10:50:00,141.65,141.65,141.3,141.34,84944.0,116.6396,116.6396,116.3514,116.3844,84944.0
2017-05-02 11:00:00,141.34,141.43,141.26,141.39,68713.0,116.3844,116.4585,116.3185,116.4255,68713.0
2017-05-02 11:10:00,141.41,141.41,141.15,141.16,99223.0,116.442,116.442,116.2279,116.2361,99223.0
2017-05-02 11:20:00,141.16,141.2,141.0,141.02,80895.0,116.2361,116.2691,116.1044,116.1209,80895.0
2017-05-02 11:30:00,141.01,141.02,140.72,141.0,90766.0,116.1126,116.1209,115.8738,116.1044,90766.0
2017-05-02 11:40:00,141.0,141.09,140.91,141.02,107907.0,116.1044,116.1785,116.0303,116.1209,107907.0
2017-05-02 11:50:00,141.02,141.13,140.95,141.12,38083.0,116.1209,116.2114,116.0632,116.2032,38083.0
2017-05-02 12:00:00,141.13,141.23,141.03,141.18,52257.0,116.2114,116.2938,116.1291,116.2526,52257.0
2017-05-02 12:10:00,141.17,141.39,141.17,141.35,37827.0,116.2444,116.4255,116.2444,116.3926,37827.0
2017-05-02 12:20:00,141.36,141.4,141.33,141.35,30639.0,116.4008,116.4338,116.3761,116.3926,30639.0
2017-05-02 12:30:00,141.36,141.52,141.36,141.46,80727.0,116.4008,116.5326,116.4008,116.4832,80727.0
2017-05-02 12:40:00,141.47,141.47,141.21,141.21,30602.0,116.4914,116.4914,116.2773,116.2773,30602.0
2017-05-02 12:50:00,141.22,141.22,141.05,141.06,43823.0,116.2855,116.2855,116.1456,116.1538,43823.0
2017-05-02 13:00:00,141.09,141.22,140.98,141.22,65352.0,116.1785,116.2855,116.0879,116.2855,65352.0
2017-05-02 13:10:00,141.2,141.34,141.2,141.3,44509.0,116.2691,116.3844,116.2691,116.3514,44509.0
2017-05-02 13:20:00,141.26,141.29,141.1,141.15,52760.0,116.3185,116.3432,116.1867,116.2279,52760.0
2017-05-02 13:30:00,141.14,141.19,141.1,141.17,43072.0,116.2197,116.2608,116.1867,116.2444,43072.0
2017-05-02 13:40:00,141.18,141.26,141.13,141.16,33712.0,116.2526,116.3185,116.2114,116.2361,33712.0
2017-05-02 13:50:00,141.16,141.26,141.16,141.18,45487.0,116.2361,116.3185,116.2361,116.2526,45487.0
2017-05-02 14:00:00,141.17,141.31,141.16,141.23,86567.0,116.2444,116.3597,116.2361,116.2938,86567.0
2017-05-02 14:10:00,141.22,141.23,141.18,141.22,44185.0,116.2855,116.2938,116.2526,116.2855,44185.0
2017-05-02 14:20:00,141.22,141.24,141.11,141.12,47266.0,116.2855,116.302,116.195,116.2032,47266.0
2017-05-02 14:30:00,141.11,141.14,140.96,140.97,55115.0,116.195,116.2197,116.0714,116.0797,55115.0
2017-05-02 14:40:00,140.96,140.98,140.75,140.77,65468.0,116.0714,116.0879,115.8985,115.915,65468.0
2017-05-02 14:50:00,140.78,141.01,140.77,140.86,73691.0,115.9232,116.1126,115.915,115.9891,73691.0
2017-05-02 15:00:00,140.87,140.92,140.79,140.9,57836.0,115.9973,116.0385,115.9315,116.022,57836.0
2017-05-02 15:10:00,140.91,140.98,140.86,140.89,54096.0,116.0303,116.0879,115.9891,116.0138,54096.0
2017-05-02 15:20:00,140.89,141.01,140.89,140.9,76432.0,116.0138,116.1126,116.0138,116.022,76432.0
2017-05-02 15:30:00,140.91,140.92,140.79,140.81,123618.0,116.0303,116.0385,115.9315,115.9479,123618.0
2017-05-02 15:40:00,140.82,140.94,140.82,140.94,95705.0,115.9562,116.055,115.9562,116.055,95705.0
2017-05-02 15:50:00,140.94,141.25,140.94,141.22,288524.0,116.055,116.3102,116.055,116.2855,288524.0
2017-05-03 09:30:00,142.2,142.6,141.84,141.84,334474.0,117.0925,117.4219,116.7961,116.7961,334474.0
2017-05-03 09:40:00,141.87,141.93,141.6,141.71,61977.0,116.8208,116.8702,116.5984,116.689,61977.0
2017-05-03 09:50:00,141.68,141.85,141.62,141.7,65966.0,116.6643,116.8043,116.6149,116.6808,65966.0
2017-05-03 10:00:00,141.72,141.76,141.56,141.66,111881.0,116.6973,116.7302,116.5655,116.6479,111881.0
2017-05-03 10:10:00,141.65,141.7,141.53,141.6,108630.0,116.6396,116.6808,116.5408,116.5984,108630.0
2017-05-03 10:20:00,141.59,141.81,141.56,141.77,85705.0,116.5902,116.7714,116.5655,116.7384,85705.0
2017-05-03 10:30:00,141.76,141.82,141.64,141.64,41249.0,116.7302,116.7796,116.6314,116.6314,41249.0
2017-05-03 10:40:00,141.63,141.72,141.6,141.65,38446.0,116.6232,116.6973,116.5984,116.6396,38446.0
2017-05-03 10:50:00,141.65,141.66,141.4,141.65,77594.0,116.6396,116.6479,116.4338,116.6396,77594.0
2017-05-03 11:00:00,141.64,141.82,141.6,141.79,67312.0,116.6314,116.7796,116.5984,116.7549,67312.0
2017-05-03 11:10:00,141.82,141.93,141.77,141.92,53782.0,116.7796,116.8702,116.7384,116.8619,53782.0
2017-05-03 11:20:00,141.92,142.05,141.91,142.04,208699.0,116.8619,116.969,116.8537,116.9608,208699.0
2017-05-03 11:30:00,142.04,142.51,142.04,142.49,128041.0,116.9608,117.3478,116.9608,117.3313,128041.0
2017-05-03 11:40:00,142.48,142.56,142.39,142.53,78350.0,117.3231,117.3889,117.249,117.3642,78350.0
2017-05-03 11:50:00,142.52,142.69,142.51,142.65,148957.0,117.356,117.496,117.3478,117.4631,148957.0
2017-05-03 12:00:00,142.66,142.66,142.56,142.63,62507.0,117.4713,117.4713,117.3889,117.4466,62507.0
2017-05-03 12:10:00,142.63,142.64,142.39,142.4,46137.0,117.4466,117.4548,117.249,117.2572,46137.0
2017-05-03 12:20:00,142.4,142.41,142.37,142.39,38232.0,117.2572,117.2654,117.2325,117.249,38232.0
2017-05-03 12:30:00,142.39,142.39,142.29,142.31,42004.0,117.249,117.249,117.1666,117.1831,42004.0
2017-05-03 12:40:00,142.31,142.32,142.15,142.17,35866.0,117.1831,117.1913,117.0513,117.0678,35866.0
2017-05-03 12:50:00,142.16,142.25,142.11,142.24,34387.0,117.0596,117.1337,117.0184,117.1254,34387.0
2017-05-03 13:00:00,142.24,142.33,142.23,142.26,46380.0,117.1254,117.1996,117.1172,117.1419,46380.0
2017-05-03 13:10:00,142.25,142.27,142.1,142.14,60359.0,117.1337,117.1501,117.0102,117.0431,60359.0
2017-05-03 13:20:00,142.14,142.15,141.95,142.01,61439.0,117.0431,117.0513,116.8866,116.9361,61439.0
2017-05-03 13:30:00,142.02,142.09,142.01,142.08,57133.0,116.9443,117.0019,116.9361,116.9937,57133.0
2017-05-03 13:40:00,142.07,142.1,142.02,142.02,78853.0,116.9855,117.0102,116.9443,116.9443,78853.0
2017-05-03 13:50:00,142.01,142.17,142.0,142.13,41461.0,116.9361,117.0678,116.9278,117.0349,41461.0
2017-05-03 14:00:00,142.13,142.27,142.1,142.25,107122.0,117.0349,117.1501,117.0102,117.1337,107122.0
2017-05-03 14:10:00,142.25,142.26,142.11,142.13,63435.0,117.1337,117.1419,117.0184,117.0349,63435.0
2017-05-03 14:20:00,142.12,142.19,142.09,142.16,57255.0,117.0266,117.0843,117.0019,117.0596,57255.0
2017-05-03 14:30:00,142.18,142.18,142.04,142.18,51696.0,117.076,117.076,116.9608,117.076,51696.0
2017-05-03 14:40:00,142.18,142.38,142.17,142.31,181696.0,117.076,117.2407,117.0678,117.1831,181696.0
2017-05-03 14:50:00,142.3,142.39,142.27,142.28,65473.0,117.1749,117.249,117.1501,117.1584,65473.0
2017-05-03 15:00:00,142.28,142.47,142.26,142.39,82537.0,117.1584,117.3148,117.1419,117.249,82537.0
2017-05-03 15:10:00,142.41,142.55,142.39,142.45,97142.0,117.2654,117.3807,117.249,117.2984,97142.0
2017-05-03 15:20:00,142.45,142.46,142.29,142.37,73380.0,117.2984,117.3066,117.1666,117.2325,73380.0
2017-05-03 15:30:00,142.38,142.47,142.37,142.41,88487.0,117.2407,117.3148,117.2325,117.2654,88487.0
2017-05-03 15:40:00,142.41,142.62,142.41,142.53,144344.0,117.2654,117.4384,117.2654,117.3642,144344.0
2017-05-03 15:50:00,142.54,142.7,142.49,142.62,343046.0,117.3725,117.5042,117.3313,117.4384,343046.0
2017-05-04 09:30:00,142.62,142.67,142.41,142.62,66741.0,117.4384,117.4795,117.2654,117.4384,66741.0
2017-05-04 09:40:00,142.58,142.6,142.26,142.46,50815.0,117.4054,117.4219,117.1419,117.3066,50815.0
2017-05-04 09:50:00,142.44,142.48,142.29,142.4,64813.0,117.2901,117.3231,117.1666,117.2572,64813.0
2017-05-04 10:00:00,142.39,142.68,142.34,142.56,73947.0,117.249,117.4878,117.2078,117.3889,73947.0
2017-05-04 10:10:00,142.55,142.65,142.47,142.57,53129.0,117.3807,117.4631,117.3148,117.3972,53129.0
2017-05-04 10:20:00,142.57,142.84,142.54,142.76,45998.0,117.3972,117.6195,117.3725,117.5536,45998.0
2017-05-04 10:30:00,142.77,142.94,142.75,142.93,58708.0,117.5619,117.7019,117.5454,117.6936,58708.0
2017-05-04 10:40:00,142.93,142.97,142.87,142.89,69116.0,117.6936,117.7266,117.6442,117.6607,69116.0
2017-05-04 10:50:00,142.88,142.97,142.81,142.92,68249.0,117.6524,117.7266,117.5948,117.6854,68249.0
2017-05-04 11:00:00,142.91,142.98,142.87,142.98,62738.0,117.6771,117.7348,117.6442,117.7348,62738.0
2017-05-04 11:10:00,142.97,143.12,142.97,143.11,61259.0,117.7266,117.8501,117.7266,117.8418,61259.0
2017-05-04 11:20:00,143.11,143.23,143.07,143.11,62007.0,117.8418,117.9406,117.8089,117.8418,62007.0
2017-05-04 11:30:00,143.11,143.26,143.08,143.25,60783.0,117.8418,117.9653,117.8171,117.9571,60783.0
2017-05-04 11:40:00,143.25,143.3,143.2,143.24,58564.0,117.9571,117.9983,117.9159,117.9489,58564.0
2017-05-04 11:50:00,143.24,143.31,143.16,143.27,60527.0,117.9489,118.0065,117.883,117.9736,60527.0
2017-05-04 12:00:00,143.24,143.26,143.06,143.07,46929.0,117.9489,117.9653,117.8007,117.8089,46929.0
2017-05-04 12:10:00,143.06,143.1,142.6,142.63,66750.0,117.8007,117.8336,117.4219,117.4466,66750.0
2017-05-04 12:20:00,142.6,142.84,142.6,142.81,45377.0,117.4219,117.6195,117.4219,117.5948,45377.0
2017-05-04 12:30:00,142.8,143.04,142.77,143.04,46241.0,117.5866,117.7842,117.5619,117.7842,46241.0
2017-05-04 12:40:00,143.05,143.17,142.98,143.15,46283.0,117.7924,117.8912,117.7348,117.8748,46283.0
2017-05-04 12:50:00,143.14,143.27,143.14,143.24,43858.0,117.8665,117.9736,117.8665,117.9489,43858.0
2017-05-04 13:00:00,143.25,143.31,143.19,143.24,32711.0,117.9571,118.0065,117.9077,117.9489,32711.0
2017-05-04 13:10:00,143.23,143.43,143.23,143.35,44655.0,117.9406,118.1053,117.9406,118.0395,44655.0
2017-05-04 13:20:00,143.33,143.39,143.29,143.37,25446.0,118.023,118.0724,117.9901,118.0559,25446.0
2017-05-04 13:30:00,143.37,143.45,143.35,143.35,47903.0,118.0559,118.1218,118.0395,118.0395,47903.0
2017-05-04 13:40:00,143.36,143.58,143.35,143.55,53227.0,118.0477,118.2288,118.0395,118.2041,53227.0
2017-05-04 13:50:00,143.55,143.56,143.42,143.48,48401.0,118.2041,118.2124,118.0971,118.1465,48401.0
2017-05-04 14:00:00,143.47,143.6,143.47,143.59,56270.0,118.1383,118.2453,118.1383,118.2371,56270.0
2017-05-04 14:10:00,143.59,143.67,143.53,143.54,50377.0,118.2371,118.303,118.1877,118.1959,50377.0
2017-05-04 14:20:00,143.53,143.67,143.45,143.63,73833.0,118.1877,118.303,118.1218,118.27,73833.0
2017-05-04 14:30:00,143.63,143.64,143.48,143.58,68834.0,118.27,118.2783,118.1465,118.2288,68834.0
2017-05-04 14:40:00,143.58,143.62,143.48,143.6,54969.0,118.2288,118.2618,118.1465,118.2453,54969.0
2017-05-04 14:50:00,143.6,143.63,143.46,143.5,42638.0,118.2453,118.27,118.13,118.163,42638.0
2017-05-04 15:00:00,143.49,143.5,143.4,143.43,85169.0,118.1547,118.163,118.0806,118.1053,85169.0
2017-05-04 15:10:00,143.4,143.56,143.37,143.52,198975.0,118.0806,118.2124,118.0559,118.1794,198975.0
2017-05-04 15:20:00,143.51,143.56,143.43,143.46,63350.0,118.1712,118.2124,118.1053,118.13,63350.0
2017-05-04 15:30:00,143.45,143.57,143.45,143.48,93731.0,118.1218,118.2206,118.1218,118.1465,93731.0
2017-05-04 15:40:00,143.48,143.49,143.25,143.38,284504.0,118.1465,118.1547,117.9571,118.0642,284504.0
2017-05-04 15:50:00,143.38,143.52,143.38,143.43,238437.0,118.0642,118.1794,118.0642,118.1053,238437.0
2017-05-05 09:30:00,143.42,143.64,142.61,142.84,297616.0,118.0971,118.2783,117.4301,117.6195,297616.0
2017-05-05 09:40:00,142.86,143.11,142.58,143.11,75785.0,117.636,117.8418,117.4054,117.8418,75785.0
2017-05-05 09:50:00,143.1,143.32,143.06,143.2,37443.0,117.8336,118.0148,117.8007,117.9159,37443.0
2017-05-05 10:00:00,143.26,143.26,143.06,143.1,63342.0,117.9653,117.9653,117.8007,117.8336,63342.0
2017-05-05 10:10:00,143.1,143.18,143.02,143.05,82869.0,117.8336,117.8995,117.7677,117.7924,82869.0
2017-05-05 10:20:00,143.05,143.23,143.02,143.08,42835.0,117.7924,117.9406,117.7677,117.8171,42835.0
2017-05-05 10:30:00,143.06,143.08,142.91,142.99,42883.0,117.8007,117.8171,117.6771,117.743,42883.0
2017-05-05 10:40:00,143.0,143.33,143.0,143.21,39688.0,117.7513,118.023,117.7513,117.9242,39688.0
2017-05-05 10:50:00,143.2,143.28,143.15,143.24,31891.0,117.9159,117.9818,117.8748,117.9489,31891.0
2017-05-05 11:00:00,143.24,143.31,143.19,143.23,32883.0,117.9489,118.0065,117.9077,117.9406,32883.0
2017-05-05 11:10:00,143.22,143.27,143.15,143.22,34698.0,117.9324,117.9736,117.8748,117.9324,34698.0
2017-05-05 11:20:00,143.22,143.26,143.18,143.21,34934.0,117.9324,117.9653,117.8995,117.9242,34934.0
2017-05-05 11:30:00,143.2,143.2,143.01,143.06,46276.0,117.9159,117.9159,117.7595,117.8007,46276.0
2017-05-05 11:40:00,143.07,143.27,143.07,143.21,32238.0,117.8089,117.9736,117.8089,117.9242,32238.0
2017-05-05 11:50:00,143.22,143.24,143.14,143.17,24930.0,117.9324,117.9489,117.8665,117.8912,24930.0
2017-05-05 12:00:00,143.18,143.25,143.17,143.2,20866.0,117.8995,117.9571,117.8912,117.9159,20866.0
2017-05-05 12:10:00,143.19,143.25,143.14,143.25,14829.0,117.9077,117.9571,117.8665,117.9571,14829.0
2017-05-05 12:20:00,143.24,143.24,143.19,143.23,25836.0,117.9489,117.9489,117.9077,117.9406,25836.0
2017-05-05 12:30:00,143.2,143.32,143.15,143.28,23189.0,117.9159,118.0148,117.8748,117.9818,23189.0
2017-05-05 12:40:00,143.3,143.47,143.28,143.47,16016.0,117.9983,118.1383,117.9818,118.1383,16016.0
2017-05-05 12:50:00,143.47,143.47,143.4,143.45,16476.0,118.1383,118.1383,118.0806,118.1218,16476.0
2017-05-05 13:00:00,143.46,143.47,143.41,143.45,55956.0,118.13,118.1383,118.0889,118.1218,55956.0
2017-05-05 13:10:00,143.46,143.53,143.42,143.47,51407.0,118.13,118.1877,118.0971,118.1383,51407.0
2017-05-05 13:20:00,143.49,143.56,143.47,143.54,22900.0,118.1547,118.2124,118.1383,118.1959,22900.0
2017-05-05 13:30:00,143.54,143.6,143.5,143.59,24437.0,118.1959,118.2453,118.163,118.2371,24437.0
2017-05-05 13:40:00,143.58,143.62,143.49,143.61,18660.0,118.2288,118.2618,118.1547,118.2536,18660.0
2017-05-05 13:50:00,143.59,143.67,143.58,143.61,23406.0,118.2371,118.303,118.2288,118.2536,23406.0
2017-05-05 14:00:00,143.62,143.77,143.6,143.67,25493.0,118.2618,118.3853,118.2453,118.303,25493.0
2017-05-05 14:10:00,143.67,143.79,143.59,143.75,26636.0,118.303,118.4018,118.2371,118.3688,26636.0
2017-05-05 14:20:00,143.75,143.8,143.73,143.78,24218.0,118.3688,118.41,118.3524,118.3935,24218.0
2017-05-05 14:30:00,143.79,143.86,143.75,143.82,34019.0,118.4018,118.4594,118.3688,118.4265,34019.0
2017-05-05 14:40:00,143.8,143.86,143.75,143.83,29900.0,118.41,118.4594,118.3688,118.4347,29900.0
2017-05-05 14:50:00,143.82,143.83,143.75,143.79,27035.0,118.4265,118.4347,118.3688,118.4018,27035.0
2017-05-05 15:00:00,143.78,143.79,143.69,143.74,34405.0,118.3935,118.4018,118.3194,118.3606,34405.0
2017-05-05 15:10:00,143.75,143.78,143.7,143.73,34623.0,118.3688,118.3935,118.3277,118.3524,34623.0
2017-05-05 15:20:00,143.74,143.77,143.68,143.76,44255.0,118.3606,118.3853,118.3112,118.3771,44255.0
2017-05-05 15:30:00,143.76,143.8,143.75,143.78,37313.0,118.3771,118.41,118.3688,118.3935,37313.0
2017-05-05 15:40:00,143.77,143.88,143.76,143.87,98223.0,118.3853,118.4759,118.3771,118.4676,98223.0
2017-05-05 15:50:00,143.87,143.98,143.85,143.95,189936.0,118.4676,118.5582,118.4512,118.5335,189936.0
2017-05-08 09:30:00,143.93,144.02,143.7,143.72,142031.0,118.5171,118.5912,118.3277,118.3441,142031.0
2017-05-08 09:40:00,143.72,143.95,143.66,143.93,70713.0,118.3441,118.5335,118.2947,118.5171,70713.0
2017-05-08 09:50:00,143.95,144.09,143.83,144.09,61445.0,118.5335,118.6488,118.4347,118.6488,61445.0
2017-05-08 10:00:00,144.1,144.1,143.8,143.83,51187.0,118.657,118.657,118.41,118.4347,51187.0
2017-05-08 10:10:00,143.83,143.88,143.7,143.7,47659.0,118.4347,118.4759,118.3277,118.3277,47659.0
2017-05-08 10:20:00,143.71,143.92,143.7,143.87,41674.0,118.3359,118.5088,118.3277,118.4676,41674.0
2017-05-08 10:30:00,143.88,143.9,143.79,143.84,38611.0,118.4759,118.4923,118.4018,118.4429,38611.0
2017-05-08 10:40:00,143.84,143.98,143.83,143.84,46771.0,118.4429,118.5582,118.4347,118.4429,46771.0
2017-05-08 10:50:00,143.86,144.0,143.81,143.98,53408.0,118.4594,118.5747,118.4182,118.5582,53408.0
2017-05-08 11:00:00,143.98,144.15,143.98,144.0,39048.0,118.5582,118.6982,118.5582,118.5747,39048.0
2017-05-08 11:10:00,143.98,144.0,143.93,143.97,28218.0,118.5582,118.5747,118.5171,118.55,28218.0
2017-05-08 11:20:00,143.98,144.07,143.92,144.06,32168.0,118.5582,118.6323,118.5088,118.6241,32168.0
2017-05-08 11:30:00,144.06,144.2,144.05,144.18,38026.0,118.6241,118.7394,118.6159,118.7229,38026.0
2017-05-08 11:40:00,144.17,144.22,144.15,144.17,39850.0,118.7147,118.7558,118.6982,118.7147,39850.0
2017-05-08 11:50:00,144.18,144.18,144.04,144.11,27326.0,118.7229,118.7229,118.6076,118.6653,27326.0
2017-05-08 12:00:00,144.09,144.09,143.99,144.05,27987.0,118.6488,118.6488,118.5665,118.6159,27987.0
2017-05-08 12:10:00,144.01,144.01,143.96,143.99,23131.0,118.5829,118.5829,118.5418,118.5665,23131.0
2017-05-08 12:20:00,144.0,144.14,144.0,144.13,18907.0,118.5747,118.69,118.5747,118.6817,18907.0
2017-05-08 12:30:00,144.14,144.21,144.12,144.2,25134.0,118.69,118.7476,118.6735,118.7394,25134.0
2017-05-08 12:40:00,144.21,144.23,144.12,144.12,67869.0,118.7476,118.7641,118.6735,118.6735,67869.0
2017-05-08 12:50:00,144.11,144.15,144.08,144.15,18048.0,118.6653,118.6982,118.6406,118.6982,18048.0
2017-05-08 13:00:00,144.16,144.3,144.16,144.29,22827.0,118.7064,118.8217,118.7064,118.8135,22827.0
2017-05-08 13:10:00,144.29,144.5,144.22,144.43,74170.0,118.8135,118.9864,118.7558,118.9288,74170.0
2017-05-08 13:20:00,144.44,144.5,144.31,144.46,58700.0,118.937,118.9864,118.83,118.9535,58700.0
2017-05-08 13:30:00,144.44,144.44,144.25,144.26,34488.0,118.937,118.937,118.7806,118.7888,34488.0
2017-05-08 13:40:00,144.25,144.27,144.07,144.15,61199.0,118.7806,118.797,118.6323,118.6982,61199.0
2017-05-08 13:50:00,144.14,144.19,144.09,144.15,82918.0,118.69,118.7311,118.6488,118.6982,82918.0
2017-05-08 14:00:00,144.14,144.23,144.12,144.23,81162.0,118.69,118.7641,118.6735,118.7641,81162.0
2017-05-08 14:10:00,144.23,144.27,144.21,144.23,32793.0,118.7641,118.797,118.7476,118.7641,32793.0
2017-05-08 14:20:00,144.24,144.29,144.22,144.22,35169.0,118.7723,118.8135,118.7558,118.7558,35169.0
2017-05-08 14:30:00,144.22,144.22,144.13,144.16,26209.0,118.7558,118.7558,118.6817,118.7064,26209.0
2017-05-08 14:40:00,144.16,144.17,144.08,144.13,36390.0,118.7064,118.7147,118.6406,118.6817,36390.0
2017-05-08 14:50:00,144.13,144.21,144.11,144.18,30146.0,118.6817,118.7476,118.6653,118.7229,30146.0
2017-05-08 15:00:00,144.17,144.17,144.05,144.14,53542.0,118.7147,118.7147,118.6159,118.69,53542.0
2017-05-08 15:10:00,144.14,144.19,144.13,144.16,43693.0,118.69,118.7311,118.6817,118.7064,43693.0
2017-05-08 15:20:00,144.16,144.21,144.15,144.17,46247.0,118.7064,118.7476,118.6982,118.7147,46247.0
2017-05-08 15:30:00,144.16,144.17,144.09,144.15,68573.0,118.7064,118.7147,118.6488,118.6982,68573.0
2017-05-08 15:40:00,144.15,144.17,144.07,144.1,116310.0,118.6982,118.7147,118.6323,118.657,116310.0
2017-05-08 15:50:00,144.1,144.3,144.07,144.24,270239.0,118.657,118.8217,118.6323,118.7723,270239.0
2017-05-09 09:30:00,144.09,144.4,144.0,144.14,145385.0,118.6488,118.9041,118.5747,118.69,145385.0
2017-05-09 09:40:00,144.16,144.4,144.01,144.38,54958.0,118.7064,118.9041,118.5829,118.8876,54958.0
2017-05-09 09:50:00,144.38,144.64,144.35,144.57,68897.0,118.8876,119.1017,118.8629,119.0441,68897.0
2017-05-09 10:00:00,144.57,144.79,144.55,144.72,78073.0,119.0441,119.2252,119.0276,119.1676,78073.0
2017-05-09 10:10:00,144.73,144.92,144.67,144.87,93231.0,119.1758,119.3323,119.1264,119.2911,93231.0
2017-05-09 10:20:00,144.86,144.97,144.82,144.92,108272.0,119.2828,119.3734,119.2499,119.3323,108272.0
2017-05-09 10:30:00,144.92,144.98,144.85,144.9,41420.0,119.3323,119.3817,119.2746,119.3158,41420.0
2017-05-09 10:40:00,144.88,144.9,144.76,144.85,86378.0,119.2993,119.3158,119.2005,119.2746,86378.0
2017-05-09 10:50:00,144.85,144.86,144.72,144.77,47110.0,119.2746,119.2828,119.1676,119.2087,47110.0
2017-05-09 11:00:00,144.78,144.78,144.6,144.74,48239.0,119.217,119.217,119.0688,119.184,48239.0
2017-05-09 11:10:00,144.75,144.76,144.63,144.63,38229.0,119.1923,119.2005,119.0935,119.0935,38229.0
2017-05-09 11:20:00,144.63,144.81,144.57,144.7,43267.0,119.0935,119.2417,119.0441,119.1511,43267.0
2017-05-09 11:30:00,144.7,144.7,144.43,144.51,76369.0,119.1511,119.1511,118.9288,118.9946,76369.0
2017-05-09 11:40:00,144.52,144.59,144.44,144.5,35164.0,119.0029,119.0605,118.937,118.9864,35164.0
2017-05-09 11:50:00,144.5,144.67,144.49,144.64,27287.0,118.9864,119.1264,118.9782,119.1017,27287.0
2017-05-09 12:00:00,144.64,144.7,144.61,144.69,22777.0,119.1017,119.1511,119.077,119.1429,22777.0
2017-05-09 12:10:00,144.67,144.71,144.5,144.54,30208.0,119.1264,119.1593,118.9864,119.0193,30208.0
2017-05-09 12:20:00,144.54,144.56,144.46,144.47,17644.0,119.0193,119.0358,118.9535,118.9617,17644.0
2017-05-09 12:30:00,144.49,144.55,144.46,144.52,24827.0,118.9782,119.0276,118.9535,119.0029,24827.0
2017-05-09 12:40:00,144.54,144.55,144.48,144.54,22221.0,119.0193,119.0276,118.9699,119.0193,22221.0
2017-05-09 12:50:00,144.55,144.56,144.36,144.37,39347.0,119.0276,119.0358,118.8711,118.8794,39347.0
2017-05-09 13:00:00,144.37,144.4,144.31,144.4,19966.0,118.8794,118.9041,118.83,118.9041,19966.0
2017-05-09 13:10:00,144.4,144.57,144.4,144.53,26947.0,118.9041,119.0441,118.9041,119.0111,26947.0
2017-05-09 13:20:00,144.53,144.53,144.31,144.32,43892.0,119.0111,119.0111,118.83,118.8382,43892.0
2017-05-09 13:30:00,144.32,144.39,144.3,144.34,38215.0,118.8382,118.8958,118.8217,118.8547,38215.0
2017-05-09 13:40:00,144.33,144.41,144.3,144.31,33559.0,118.8464,118.9123,118.8217,118.83,33559.0
2017-05-09 13:50:00,144.32,144.43,144.3,144.42,38371.0,118.8382,118.9288,118.8217,118.9205,38371.0
2017-05-09 14:00:00,144.42,144.49,144.33,144.48,51689.0,118.9205,118.9782,118.8464,118.9699,51689.0
2017-05-09 14:10:00,144.49,144.51,144.42,144.44,24513.0,118.9782,118.9946,118.9205,118.937,24513.0
2017-05-09 14:20:00,144.44,144.47,144.37,144.38,32323.0,118.937,118.9617,118.8794,118.8876,32323.0
2017-05-09 14:30:00,144.39,144.4,144.33,144.33,45084.0,118.8958,118.9041,118.8464,118.8464,45084.0
2017-05-09 14:40:00,144.33,144.39,144.33,144.34,54737.0,118.8464,118.8958,118.8464,118.8547,54737.0
2017-05-09 14:50:00,144.34,144.39,144.33,144.38,45182.0,118.8547,118.8958,118.8464,118.8876,45182.0
2017-05-09 15:00:00,144.38,144.42,144.33,144.36,60954.0,118.8876,118.9205,118.8464,118.8711,60954.0
2017-05-09 15:10:00,144.36,144.41,144.27,144.28,44638.0,118.8711,118.9123,118.797,118.8053,44638.0
2017-05-09 15:20:00,144.27,144.29,144.22,144.26,60235.0,118.797,118.8135,118.7558,118.7888,60235.0
2017-05-09 15:30:00,144.26,144.3,144.11,144.16,124568.0,118.7888,118.8217,118.6653,118.7064,124568.0
2017-05-09 15:40:00,144.16,144.26,144.02,144.22,119363.0,118.7064,118.7888,118.5912,118.7558,119363.0
2017-05-09 15:50:00,144.23,144.39,144.19,144.37,188498.0,118.7641,118.8958,118.7311,118.8794,188498.0
2017-05-10 09:30:00,143.86,144.45,143.73,144.32,94709.0,118.4594,118.9452,118.3524,118.8382,94709.0
2017-05-10 09:40:00,144.33,144.64,144.26,144.63,35514.0,118.8464,119.1017,118.7888,119.0935,35514.0
2017-05-10 09:50:00,144.63,144.63,144.27,144.53,70124.0,119.0935,119.0935,118.797,119.0111,70124.0
2017-05-10 10:00:00,144.49,144.53,144.35,144.42,67225.0,118.9782,119.0111,118.8629,118.9205,67225.0
2017-05-10 10:10:00,144.42,144.44,144.33,144.42,45311.0,118.9205,118.937,118.8464,118.9205,45311.0
2017-05-10 10:20:00,144.42,144.54,144.38,144.52,38302.0,118.9205,119.0193,118.8876,119.0029,38302.0
2017-05-10 10:30:00,144.5,144.52,144.32,144.33,25366.0,118.9864,119.0029,118.8382,118.8464,25366.0
2017-05-10 10:40:00,144.33,144.33,144.17,144.26,42776.0,118.8464,118.8464,118.7147,118.7888,42776.0
2017-05-10 10:50:00,144.26,144.38,144.23,144.24,48378.0,118.7888,118.8876,118.7641,118.7723,48378.0
2017-05-10 11:00:00,144.24,144.28,144.15,144.27,47811.0,118.7723,118.8053,118.6982,118.797,47811.0
2017-05-10 11:10:00,144.26,144.44,144.23,144.43,43795.0,118.7888,118.937,118.7641,118.9288,43795.0
2017-05-10 11:20:00,144.44,144.47,144.28,144.45,32287.0,118.937,118.9617,118.8053,118.9452,32287.0
2017-05-10 11:30:00,144.43,144.47,144.32,144.35,31600.0,118.9288,118.9617,118.8382,118.8629,31600.0
2017-05-10 11:40:00,144.35,144.39,144.32,144.36,17064.0,118.8629,118.8958,118.8382,118.8711,17064.0
2017-05-10 11:50:00,144.37,144.4,144.3,144.33,17893.0,118.8794,118.9041,118.8217,118.8464,17893.0
2017-05-10 12:00:00,144.33,144.4,144.32,144.38,27139.0,118.8464,118.9041,118.8382,118.8876,27139.0
2017-05-10 12:10:00,144.4,144.4,144.28,144.3,20661.0,118.9041,118.9041,118.8053,118.8217,20661.0
2017-05-10 12:20:00,144.3,144.31,144.15,144.28,45980.0,118.8217,118.83,118.6982,118.8053,45980.0
2017-05-10 12:30:00,144.28,144.3,144.24,144.25,22856.0,118.8053,118.8217,118.7723,118.7806,22856.0
2017-05-10 12:40:00,144.25,144.27,144.14,144.2,32441.0,118.7806,118.797,118.69,118.7394,32441.0
2017-05-10 12:50:00,144.19,144.21,144.11,144.11,19321.0,118.7311,118.7476,118.6653,118.6653,19321.0
2017-05-10 13:00:00,144.13,144.19,144.04,144.06,29366.0,118.6817,118.7311,118.6076,118.6241,29366.0
2017-05-10 13:10:00,144.06,144.07,143.95,143.99,28886.0,118.6241,118.6323,118.5335,118.5665,28886.0
2017-05-10 13:20:00,143.99,144.08,143.99,144.02,36238.0,118.5665,118.6406,118.5665,118.5912,36238.0
2017-05-10 13:30:00,144.02,144.04,144.0,144.02,28909.0,118.5912,118.6076,118.5747,118.5912,28909.0
2017-05-10 13:40:00,144.02,144.1,144.02,144.07,22669.0,118.5912,118.657,118.5912,118.6323,22669.0
2017-05-10 13:50:00,144.09,144.18,144.06,144.18,18829.0,118.6488,118.7229,118.6241,118.7229,18829.0
2017-05-10 14:00:00,144.17,144.21,144.05,144.16,62364.0,118.7147,118.7476,118.6159,118.7064,62364.0
2017-05-10 14:10:00,144.17,144.21,144.14,144.19,23387.0,118.7147,118.7476,118.69,118.7311,23387.0
2017-05-10 14:20:00,144.19,144.23,144.04,144.06,39654.0,118.7311,118.7641,118.6076,118.6241,39654.0
2017-05-10 14:30:00,144.06,144.17,144.06,144.16,26128.0,118.6241,118.7147,118.6241,118.7064,26128.0
2017-05-10 14:40:00,144.17,144.21,144.14,144.21,36120.0,118.7147,118.7476,118.69,118.7476,36120.0
2017-05-10 14:50:00,144.22,144.22,144.13,144.16,29088.0,118.7558,118.7558,118.6817,118.7064,29088.0
2017-05-10 15:00:00,144.17,144.33,144.17,144.33,35752.0,118.7147,118.8464,118.7147,118.8464,35752.0
2017-05-10 15:10:00,144.33,144.41,144.25,144.4,50772.0,118.8464,118.9123,118.7806,118.9041,50772.0
2017-05-10 15:20:00,144.4,144.4,144.28,144.3,61845.0,118.9041,118.9041,118.8053,118.8217,61845.0
2017-05-10 15:30:00,144.3,144.45,144.3,144.44,68410.0,118.8217,118.9452,118.8217,118.937,68410.0
2017-05-10 15:40:00,144.43,144.48,144.36,144.48,85966.0,118.9288,118.9699,118.8711,118.9699,85966.0
2017-05-10 15:50:00,144.48,144.58,144.42,144.51,173722.0,118.9699,119.0523,118.9205,118.9946,173722.0
2017-05-11 09:30:00,144.08,144.23,143.99,144.01,88415.0,118.6406,118.7641,118.5665,118.5829,88415.0
2017-05-11 09:40:00,144.0,144.02,143.71,143.75,52059.0,118.5747,118.5912,118.3359,118.3688,52059.0
2017-05-11 09:50:00,143.78,143.78,143.4,143.53,61531.0,118.3935,118.3935,118.0806,118.1877,61531.0
2017-05-11 10:00:00,143.52,143.69,143.5,143.59,45901.0,118.1794,118.3194,118.163,118.2371,45901.0
2017-05-11 10:10:00,143.56,143.86,143.5,143.72,49305.0,118.2124,118.4594,118.163,118.3441,49305.0
2017-05-11 10:20:00,143.72,143.87,143.64,143.72,59932.0,118.3441,118.4676,118.2783,118.3441,59932.0
2017-05-11 10:30:00,143.72,143.9,143.71,143.84,50511.0,118.3441,118.4923,118.3359,118.4429,50511.0
2017-05-11 10:40:00,143.82,143.83,143.68,143.7,36702.0,118.4265,118.4347,118.3112,118.3277,36702.0
2017-05-11 10:50:00,143.72,143.8,143.59,143.79,32405.0,118.3441,118.41,118.2371,118.4018,32405.0
2017-05-11 11:00:00,143.79,143.97,143.77,143.84,35491.0,118.4018,118.55,118.3853,118.4429,35491.0
2017-05-11 11:10:00,143.81,143.91,143.79,143.83,20416.0,118.4182,118.5006,118.4018,118.4347,20416.0
2017-05-11 11:20:00,143.83,143.86,143.8,143.84,26432.0,118.4347,118.4594,118.41,118.4429,26432.0
2017-05-11 11:30:00,143.84,143.96,143.83,143.91,27767.0,118.4429,118.5418,118.4347,118.5006,27767.0
2017-05-11 11:40:00,143.9,143.91,143.88,143.91,17305.0,118.4923,118.5006,118.4759,118.5006,17305.0
2017-05-11 11:50:00,143.9,144.04,143.89,144.01,23820.0,118.4923,118.6076,118.4841,118.5829,23820.0
2017-05-11 12:00:00,144.01,144.14,144.0,144.09,21238.0,118.5829,118.69,118.5747,118.6488,21238.0
2017-05-11 12:10:00,144.08,144.3,144.04,144.29,25047.0,118.6406,118.8217,118.6076,118.8135,25047.0
2017-05-11 12:20:00,144.31,144.39,144.14,144.14,37686.0,118.83,118.8958,118.69,118.69,37686.0
2017-05-11 12:30:00,144.14,144.27,144.13,144.17,26340.0,118.69,118.797,118.6817,118.7147,26340.0
2017-05-11 12:40:00,144.17,144.27,144.16,144.22,17163.0,118.7147,118.797,118.7064,118.7558,17163.0
2017-05-11 12:50:00,144.23,144.23,144.14,144.19,15484.0,118.7641,118.7641,118.69,118.7311,15484.0
2017-05-11 13:00:00,144.18,144.21,144.12,144.12,22609.0,118.7229,118.7476,118.6735,118.6735,22609.0
2017-05-11 13:10:00,144.12,144.19,144.11,144.13,11860.0,118.6735,118.7311,118.6653,118.6817,11860.0
2017-05-11 13:20:00,144.13,144.18,144.12,144.14,18116.0,118.6817,118.7229,118.6735,118.69,18116.0
2017-05-11 13:30:00,144.15,144.25,144.14,144.22,20036.0,118.6982,118.7806,118.69,118.7558,20036.0
2017-05-11 13:40:00,144.23,144.33,144.17,144.29,20177.0,118.7641,118.8464,118.7147,118.8135,20177.0
2017-05-11 13:50:00,144.28,144.28,144.19,144.23,14196.0,118.8053,118.8053,118.7311,118.7641,14196.0
2017-05-11 14:00:00,144.24,144.25,144.1,144.16,25868.0,118.7723,118.7806,118.657,118.7064,25868.0
2017-05-11 14:10:00,144.16,144.34,144.13,144.34,31192.0,118.7064,118.8547,118.6817,118.8547,31192.0
2017-05-11 14:20:00,144.34,144.35,144.15,144.25,44071.0,118.8547,118.8629,118.6982,118.7806,44071.0
2017-05-11 14:30:00,144.25,144.27,144.11,144.2,22612.0,118.7806,118.797,118.6653,118.7394,22612.0
2017-05-11 14:40:00,144.21,144.3,144.2,144.28,16478.0,118.7476,118.8217,118.7394,118.8053,16478.0
2017-05-11 14:50:00,144.29,144.31,144.2,144.29,28039.0,118.8135,118.83,118.7394,118.8135,28039.0
2017-05-11 15:00:00,144.29,144.39,144.29,144.32,36912.0,118.8135,118.8958,118.8135,118.8382,36912.0
2017-05-11 15:10:00,144.32,144.41,144.26,144.28,30501.0,118.8382,118.9123,118.7888,118.8053,30501.0
2017-05-11 15:20:00,144.28,144.29,144.16,144.23,37835.0,118.8053,118.8135,118.7064,118.7641,37835.0
2017-05-11 15:30:00,144.22,144.28,144.2,144.21,42923.0,118.7558,118.8053,118.7394,118.7476,42923.0
2017-05-11 15:40:00,144.2,144.33,144.18,144.28,69811.0,118.7394,118.8464,118.7229,118.8053,69811.0
2017-05-11 15:50:00,144.28,144.31,144.19,144.24,120054.0,118.8053,118.83,118.7311,118.7723,120054.0
2017-05-12 09:30:00,144.5,145.08,144.46,145.05,284292.0,118.9864,119.464,118.9535,119.4393,284292.0
2017-05-12 09:40:00,145.1,145.14,144.65,144.86,118426.0,119.4805,119.5134,119.1099,119.2828,118426.0
2017-05-12 09:50:00,144.85,145.32,144.74,145.08,193764.0,119.2746,119.6616,119.184,119.464,193764.0
2017-05-12 10:00:00,145.07,145.45,144.95,145.4,63934.0,119.4558,119.7687,119.357,119.7275,63934.0
2017-05-12 10:10:00,145.37,145.37,145.02,145.03,69746.0,119.7028,119.7028,119.4146,119.4228,69746.0
2017-05-12 10:20:00,145.03,145.21,145.01,145.15,33047.0,119.4228,119.571,119.4064,119.5216,33047.0
2017-05-12 10:30:00,145.16,145.29,145.06,145.19,49627.0,119.5299,119.6369,119.4475,119.5546,49627.0
2017-05-12 10:40:00,145.18,145.27,145.04,145.08,136446.0,119.5463,119.6205,119.4311,119.464,136446.0
2017-05-12 10:50:00,145.09,145.18,145.07,145.18,35603.0,119.4722,119.5463,119.4558,119.5463,35603.0
2017-05-12 11:00:00,145.18,145.31,145.13,145.27,31289.0,119.5463,119.6534,119.5052,119.6205,31289.0
2017-05-12 11:10:00,145.26,145.42,145.14,145.4,49530.0,119.6122,119.744,119.5134,119.7275,49530.0
2017-05-12 11:20:00,145.41,145.5,145.26,145.33,66173.0,119.7357,119.8098,119.6122,119.6699,66173.0
2017-05-12 11:30:00,145.34,145.43,145.27,145.27,20176.0,119.6781,119.7522,119.6205,119.6205,20176.0
2017-05-12 11:40:00,145.28,145.31,145.21,145.21,19924.0,119.6287,119.6534,119.571,119.571,19924.0
2017-05-12 11:50:00,145.2,145.22,145.03,145.05,37369.0,119.5628,119.5793,119.4228,119.4393,37369.0
2017-05-12 12:00:00,145.05,145.11,145.01,145.09,16543.0,119.4393,119.4887,119.4064,119.4722,16543.0
2017-05-12 12:10:00,145.11,145.16,145.08,145.12,24827.0,119.4887,119.5299,119.464,119.4969,24827.0
2017-05-12 12:20:00,145.12,145.21,145.12,145.19,12647.0,119.4969,119.571,119.4969,119.5546,12647.0
2017-05-12 12:30:00,145.16,145.19,145.07,145.13,36569.0,119.5299,119.5546,119.4558,119.5052,36569.0
2017-05-12 12:40:00,145.09,145.21,145.08,145.18,14835.0,119.4722,119.571,119.464,119.5463,14835.0
2017-05-12 12:50:00,145.18,145.22,145.13,145.16,10874.0,119.5463,119.5793,119.5052,119.5299,10874.0
2017-05-12 13:00:00,145.19,145.22,145.11,145.22,20350.0,119.5546,119.5793,119.4887,119.5793,20350.0
2017-05-12 13:10:00,145.2,145.25,145.13,145.23,20303.0,119.5628,119.604,119.5052,119.5875,20303.0
2017-05-12 13:20:00,145.23,145.31,145.23,145.25,17240.0,119.5875,119.6534,119.5875,119.604,17240.0
2017-05-12 13:30:00,145.24,145.37,145.24,145.35,23868.0,119.5958,119.7028,119.5958,119.6863,23868.0
2017-05-12 13:40:00,145.35,145.38,145.21,145.28,22317.0,119.6863,119.711,119.571,119.6287,22317.0
2017-05-12 13:50:00,145.27,145.31,145.23,145.26,12527.0,119.6205,119.6534,119.5875,119.6122,12527.0
2017-05-12 14:00:00,145.25,145.25,145.13,145.18,21907.0,119.604,119.604,119.5052,119.5463,21907.0
2017-05-12 14:10:00,145.18,145.18,145.09,145.1,14411.0,119.5463,119.5463,119.4722,119.4805,14411.0
2017-05-12 14:20:00,145.11,145.16,145.08,145.1,18309.0,119.4887,119.5299,119.464,119.4805,18309.0
2017-05-12 14:30:00,145.1,145.16,145.07,145.1,28432.0,119.4805,119.5299,119.4558,119.4805,28432.0
2017-05-12 14:40:00,145.12,145.25,145.08,145.21,19998.0,119.4969,119.604,119.464,119.571,19998.0
2017-05-12 14:50:00,145.21,145.21,145.13,145.16,24648.0,119.571,119.571,119.5052,119.5299,24648.0
2017-05-12 15:00:00,145.16,145.21,145.14,145.16,21235.0,119.5299,119.571,119.5134,119.5299,21235.0
2017-05-12 15:10:00,145.16,145.2,145.13,145.16,24624.0,119.5299,119.5628,119.5052,119.5299,24624.0
2017-05-12 15:20:00,145.16,145.26,145.16,145.19,25335.0,119.5299,119.6122,119.5299,119.5546,25335.0
2017-05-12 15:30:00,145.2,145.26,145.19,145.24,34306.0,119.5628,119.6122,119.5546,119.5958,34306.0
2017-05-12 15:40:00,145.24,145.28,145.16,145.19,58116.0,119.5958,119.6287,119.5299,119.5546,58116.0
2017-05-12 15:50:00,145.19,145.37,145.18,145.33,179039.0,119.5546,119.7028,119.5463,119.6699,179039.0
2017-05-15 09:30:00,145.43,146.15,145.43,145.81,163486.0,119.7522,120.3451,119.7522,120.0651,163486.0
2017-05-15 09:40:00,145.84,145.85,145.54,145.73,82479.0,120.0898,120.098,119.8428,119.9992,82479.0
2017-05-15 09:50:00,145.72,145.75,145.46,145.71,51010.0,119.991,120.0157,119.7769,119.9828,51010.0
2017-05-15 10:00:00,145.68,145.73,145.59,145.73,59332.0,119.9581,119.9992,119.884,119.9992,59332.0
2017-05-15 10:10:00,145.75,145.75,145.53,145.53,73862.0,120.0157,120.0157,119.8345,119.8345,73862.0
2017-05-15 10:20:00,145.55,145.69,145.54,145.6,37140.0,119.851,119.9663,119.8428,119.8922,37140.0
2017-05-15 10:30:00,145.6,145.85,145.6,145.81,45216.0,119.8922,120.098,119.8922,120.0651,45216.0
2017-05-15 10:40:00,145.8,145.85,145.71,145.82,32366.0,120.0569,120.098,119.9828,120.0733,32366.0
2017-05-15 10:50:00,145.81,145.82,145.61,145.63,42199.0,120.0651,120.0733,119.9004,119.9169,42199.0
2017-05-15 11:00:00,145.64,145.75,145.63,145.69,30556.0,119.9251,120.0157,119.9169,119.9663,30556.0
2017-05-15 11:10:00,145.7,145.85,145.67,145.85,33478.0,119.9745,120.098,119.9498,120.098,33478.0
2017-05-15 11:20:00,145.85,145.85,145.69,145.74,36940.0,120.098,120.098,119.9663,120.0075,36940.0
2017-05-15 11:30:00,145.75,145.82,145.7,145.77,22893.0,120.0157,120.0733,119.9745,120.0322,22893.0
2017-05-15 11:40:00,145.77,145.81,145.69,145.75,31075.0,120.0322,120.0651,119.9663,120.0157,31075.0
2017-05-15 11:50:00,145.75,145.84,145.72,145.78,24289.0,120.0157,120.0898,119.991,120.0404,24289.0
2017-05-15 12:00:00,145.78,145.85,145.78,145.79,26063.0,120.0404,120.098,120.0404,120.0486,26063.0
2017-05-15 12:10:00,145.8,145.9,145.8,145.88,36970.0,120.0569,120.1392,120.0569,120.1228,36970.0
2017-05-15 12:20:00,145.87,146.0,145.84,145.99,50125.0,120.1145,120.2216,120.0898,120.2133,50125.0
2017-05-15 12:30:00,145.98,146.02,145.85,145.88,48772.0,120.2051,120.238,120.098,120.1228,48772.0
2017-05-15 12:40:00,145.86,145.88,145.67,145.74,37055.0,120.1063,120.1228,119.9498,120.0075,37055.0
2017-05-15 12:50:00,145.74,145.76,145.65,145.69,25967.0,120.0075,120.0239,119.9334,119.9663,25967.0
2017-05-15 13:00:00,145.69,145.79,145.68,145.77,24545.0,119.9663,120.0486,119.9581,120.0322,24545.0
2017-05-15 13:10:00,145.78,145.88,145.75,145.83,36381.0,120.0404,120.1228,120.0157,120.0816,36381.0
2017-05-15 13:20:00,145.83,145.99,145.83,145.89,25542.0,120.0816,120.2133,120.0816,120.131,25542.0
2017-05-15 13:30:00,145.88,146.04,145.88,145.98,30472.0,120.1228,120.2545,120.1228,120.2051,30472.0
2017-05-15 13:40:00,145.96,146.1,145.93,146.07,29889.0,120.1886,120.3039,120.1639,120.2792,29889.0
2017-05-15 13:50:00,146.08,146.09,146.0,146.03,34189.0,120.2874,120.2957,120.2216,120.2463,34189.0
2017-05-15 14:00:00,146.03,146.2,146.02,146.19,74566.0,120.2463,120.3862,120.238,120.378,74566.0
2017-05-15 14:10:00,146.19,146.4,146.14,146.17,143710.0,120.378,120.5509,120.3368,120.3615,143710.0
2017-05-15 14:20:00,146.17,146.17,145.87,145.87,50977.0,120.3615,120.3615,120.1145,120.1145,50977.0
2017-05-15 14:30:00,145.87,145.96,145.84,145.95,31411.0,120.1145,120.1886,120.0898,120.1804,31411.0
2017-05-15 14:40:00,145.95,146.06,145.92,145.98,43639.0,120.1804,120.271,120.1557,120.2051,43639.0
2017-05-15 14:50:00,145.98,146.08,145.94,146.04,46964.0,120.2051,120.2874,120.1722,120.2545,46964.0
2017-05-15 15:00:00,146.03,146.14,146.0,146.09,35772.0,120.2463,120.3368,120.2216,120.2957,35772.0
2017-05-15 15:10:00,146.1,146.12,146.04,146.12,52759.0,120.3039,120.3204,120.2545,120.3204,52759.0
2017-05-15 15:20:00,146.11,146.14,146.06,146.09,40242.0,120.3121,120.3368,120.271,120.2957,40242.0
2017-05-15 15:30:00,146.08,146.16,146.05,146.11,91832.0,120.2874,120.3533,120.2627,120.3121,91832.0
2017-05-15 15:40:00,146.11,146.35,146.07,146.26,113543.0,120.3121,120.5098,120.2792,120.4357,113543.0
2017-05-15 15:50:00,146.27,146.33,146.2,146.25,202741.0,120.4439,120.4933,120.3862,120.4274,202741.0
2017-05-16 09:30:00,146.55,146.86,146.28,146.64,104494.0,120.6745,120.9297,120.4521,120.7486,104494.0
2017-05-16 09:40:00,146.64,146.83,146.45,146.8,59255.0,120.7486,120.905,120.5921,120.8803,59255.0
2017-05-16 09:50:00,146.8,146.97,146.68,146.79,70071.0,120.8803,121.0203,120.7815,120.8721,70071.0
2017-05-16 10:00:00,146.8,147.14,146.79,147.07,51094.0,120.8803,121.1603,120.8721,121.1026,51094.0
2017-05-16 10:10:00,147.07,147.11,146.88,147.02,104411.0,121.1026,121.1356,120.9462,121.0615,104411.0
2017-05-16 10:20:00,147.02,147.05,146.95,147.0,109466.0,121.0615,121.0862,121.0038,121.045,109466.0
2017-05-16 10:30:00,147.0,147.08,146.97,147.02,76698.0,121.045,121.1109,121.0203,121.0615,76698.0
2017-05-16 10:40:00,147.0,147.11,146.98,147.11,94305.0,121.045,121.1356,121.0285,121.1356,94305.0
2017-05-16 10:50:00,147.11,147.35,147.1,147.29,129225.0,121.1356,121.3332,121.1273,121.2838,129225.0
2017-05-16 11:00:00,147.29,147.32,147.15,147.3,104306.0,121.2838,121.3085,121.1685,121.292,104306.0
2017-05-16 11:10:00,147.3,147.61,147.23,147.47,114356.0,121.292,121.5473,121.2344,121.432,114356.0
2017-05-16 11:20:00,147.48,147.67,147.42,147.45,112419.0,121.4402,121.5967,121.3908,121.4155,112419.0
2017-05-16 11:30:00,147.43,147.45,147.27,147.33,75782.0,121.3991,121.4155,121.2673,121.3167,75782.0
2017-05-16 11:40:00,147.33,147.4,147.28,147.4,58552.0,121.3167,121.3744,121.2756,121.3744,58552.0
2017-05-16 11:50:00,147.41,147.46,147.27,147.3,50406.0,121.3826,121.4238,121.2673,121.292,50406.0
2017-05-16 12:00:00,147.3,147.32,147.29,147.3,48310.0,121.292,121.3085,121.2838,121.292,48310.0
2017-05-16 12:10:00,147.3,147.38,147.27,147.33,35330.0,121.292,121.3579,121.2673,121.3167,35330.0
2017-05-16 12:20:00,147.31,147.36,147.29,147.31,33416.0,121.3003,121.3414,121.2838,121.3003,33416.0
2017-05-16 12:30:00,147.31,147.33,147.28,147.31,36586.0,121.3003,121.3167,121.2756,121.3003,36586.0
2017-05-16 12:40:00,147.31,147.39,147.29,147.36,47474.0,121.3003,121.3661,121.2838,121.3414,47474.0
2017-05-16 12:50:00,147.35,147.37,147.34,147.35,27530.0,121.3332,121.3497,121.325,121.3332,27530.0
2017-05-16 13:00:00,147.35,147.4,147.13,147.16,48793.0,121.3332,121.3744,121.152,121.1767,48793.0
2017-05-16 13:10:00,147.18,147.26,147.16,147.2,47176.0,121.1932,121.2591,121.1767,121.2097,47176.0
2017-05-16 13:20:00,147.2,147.25,147.19,147.2,30860.0,121.2097,121.2509,121.2015,121.2097,30860.0
2017-05-16 13:30:00,147.19,147.24,147.19,147.23,33800.0,121.2015,121.2426,121.2015,121.2344,33800.0
2017-05-16 13:40:00,147.24,147.29,147.2,147.2,38011.0,121.2426,121.2838,121.2097,121.2097,38011.0
2017-05-16 13:50:00,147.22,147.3,147.18,147.2,54566.0,121.2262,121.292,121.1932,121.2097,54566.0
2017-05-16 14:00:00,147.2,147.24,147.19,147.2,49503.0,121.2097,121.2426,121.2015,121.2097,49503.0
2017-05-16 14:10:00,147.2,147.26,147.18,147.25,38124.0,121.2097,121.2591,121.1932,121.2509,38124.0
2017-05-16 14:20:00,147.25,147.25,147.18,147.2,54616.0,121.2509,121.2509,121.1932,121.2097,54616.0
2017-05-16 14:30:00,147.2,147.25,147.19,147.21,54467.0,121.2097,121.2509,121.2015,121.2179,54467.0
2017-05-16 14:40:00,147.21,147.27,147.19,147.26,45247.0,121.2179,121.2673,121.2015,121.2591,45247.0
2017-05-16 14:50:00,147.26,147.33,147.24,147.25,42635.0,121.2591,121.3167,121.2426,121.2509,42635.0
2017-05-16 15:00:00,147.25,147.33,147.23,147.3,67328.0,121.2509,121.3167,121.2344,121.292,67328.0
2017-05-16 15:10:00,147.3,147.35,147.29,147.32,50666.0,121.292,121.3332,121.2838,121.3085,50666.0
2017-05-16 15:20:00,147.31,147.34,147.29,147.31,73051.0,121.3003,121.325,121.2838,121.3003,73051.0
2017-05-16 15:30:00,147.3,147.37,147.21,147.22,91381.0,121.292,121.3497,121.2179,121.2262,91381.0
2017-05-16 15:40:00,147.21,147.26,147.15,147.19,121557.0,121.2179,121.2591,121.1685,121.2015,121557.0
2017-05-16 15:50:00,147.2,147.28,147.18,147.26,252412.0,121.2097,121.2756,121.1932,121.2591,252412.0
2017-05-17 09:30:00,146.63,147.46,146.58,147.17,188254.0,120.7403,121.4238,120.6992,121.185,188254.0
2017-05-17 09:40:00,147.14,147.18,146.98,147.11,111115.0,121.1603,121.1932,121.0285,121.1356,111115.0
2017-05-17 09:50:00,147.09,147.12,146.79,146.94,160612.0,121.1191,121.1438,120.8721,120.9956,160612.0
2017-05-17 10:00:00,146.96,147.14,146.7,147.04,117777.0,121.0121,121.1603,120.798,121.0779,117777.0
2017-05-17 10:10:00,147.04,147.05,146.79,146.98,106762.0,121.0779,121.0862,120.8721,121.0285,106762.0
2017-05-17 10:20:00,146.96,146.98,146.86,146.9,97346.0,121.0121,121.0285,120.9297,120.9627,97346.0
2017-05-17 10:30:00,146.9,146.98,146.8,146.9,47106.0,120.9627,121.0285,120.8803,120.9627,47106.0
2017-05-17 10:40:00,146.91,146.99,146.76,146.8,73346.0,120.9709,121.0368,120.8474,120.8803,73346.0
2017-05-17 10:50:00,146.81,146.82,146.53,146.59,52171.0,120.8885,120.8968,120.658,120.7074,52171.0
2017-05-17 11:00:00,146.59,146.66,146.53,146.62,38765.0,120.7074,120.765,120.658,120.7321,38765.0
2017-05-17 11:10:00,146.63,146.86,146.59,146.74,51028.0,120.7403,120.9297,120.7074,120.8309,51028.0
2017-05-17 11:20:00,146.72,146.83,146.72,146.75,69259.0,120.8144,120.905,120.8144,120.8391,69259.0
2017-05-17 11:30:00,146.77,146.84,146.72,146.75,43234.0,120.8556,120.9132,120.8144,120.8391,43234.0
2017-05-17 11:40:00,146.74,146.9,146.74,146.81,54121.0,120.8309,120.9627,120.8309,120.8885,54121.0
2017-05-17 11:50:00,146.8,146.84,146.73,146.75,62760.0,120.8803,120.9132,120.8227,120.8391,62760.0
2017-05-17 12:00:00,146.77,146.86,146.73,146.85,51626.0,120.8556,120.9297,120.8227,120.9215,51626.0
2017-05-17 12:10:00,146.86,146.95,146.79,146.91,34153.0,120.9297,121.0038,120.8721,120.9709,34153.0
2017-05-17 12:20:00,146.91,146.98,146.91,146.92,47401.0,120.9709,121.0285,120.9709,120.9791,47401.0
2017-05-17 12:30:00,146.91,147.03,146.85,146.98,31035.0,120.9709,121.0697,120.9215,121.0285,31035.0
2017-05-17 12:40:00,147.0,147.03,146.85,146.88,36753.0,121.045,121.0697,120.9215,120.9462,36753.0
2017-05-17 12:50:00,146.88,146.94,146.82,146.92,43270.0,120.9462,120.9956,120.8968,120.9791,43270.0
2017-05-17 13:00:00,146.92,146.97,146.88,146.97,31855.0,120.9791,121.0203,120.9462,121.0203,31855.0
2017-05-17 13:10:00,146.96,146.97,146.88,146.94,62539.0,121.0121,121.0203,120.9462,120.9956,62539.0
2017-05-17 13:20:00,146.94,147.14,146.93,147.14,31165.0,120.9956,121.1603,120.9874,121.1603,31165.0
2017-05-17 13:30:00,147.13,147.24,147.13,147.22,38378.0,121.152,121.2426,121.152,121.2262,38378.0
2017-05-17 13:40:00,147.22,147.25,147.1,147.12,35513.0,121.2262,121.2509,121.1273,121.1438,35513.0
2017-05-17 13:50:00,147.12,147.13,146.95,147.03,42666.0,121.1438,121.152,121.0038,121.0697,42666.0
2017-05-17 14:00:00,147.01,147.09,147.0,147.03,33851.0,121.0532,121.1191,121.045,121.0697,33851.0
2017-05-17 14:10:00,147.03,147.03,146.85,146.95,61215.0,121.0697,121.0697,120.9215,121.0038,61215.0
2017-05-17 14:20:00,146.94,147.05,146.87,146.97,76864.0,120.9956,121.0862,120.938,121.0203,76864.0
2017-05-17 14:30:00,147.0,147.08,146.87,146.91,54218.0,121.045,121.1109,120.938,120.9709,54218.0
2017-05-17 14:40:00,146.91,146.92,146.73,146.79,83027.0,120.9709,120.9791,120.8227,120.8721,83027.0
2017-05-17 14:50:00,146.77,146.84,146.75,146.8,43051.0,120.8556,120.9132,120.8391,120.8803,43051.0
2017-05-17 15:00:00,146.81,146.87,146.75,146.79,39180.0,120.8885,120.938,120.8391,120.8721,39180.0
2017-05-17 15:10:00,146.79,146.85,146.68,146.84,66573.0,120.8721,120.9215,120.7815,120.9132,66573.0
2017-05-17 15:20:00,146.83,146.92,146.83,146.85,76858.0,120.905,120.9791,120.905,120.9215,76858.0
2017-05-17 15:30:00,146.84,146.89,146.78,146.85,154308.0,120.9132,120.9544,120.8638,120.9215,154308.0
2017-05-17 15:40:00,146.85,146.89,146.66,146.67,232992.0,120.9215,120.9544,120.765,120.7733,232992.0
2017-05-17 15:50:00,146.68,146.69,146.24,146.42,475758.0,120.7815,120.7897,120.4192,120.5674,475758.0
2017-05-18 09:30:00,146.41,146.78,145.98,146.0,160893.0,120.5592,120.8638,120.2051,120.2216,160893.0
2017-05-18 09:40:00,146.01,146.27,145.81,146.18,80607.0,120.2298,120.4439,120.0651,120.3698,80607.0
2017-05-18 09:50:00,146.22,146.31,145.92,146.11,80354.0,120.4027,120.4768,120.1557,120.3121,80354.0
2017-05-18 10:00:00,146.13,146.32,146.11,146.21,71791.0,120.3286,120.4851,120.3121,120.3945,71791.0
2017-05-18 10:10:00,146.26,146.37,146.03,146.18,72973.0,120.4357,120.5262,120.2463,120.3698,72973.0
2017-05-18 10:20:00,146.16,146.31,146.04,146.31,68179.0,120.3533,120.4768,120.2545,120.4768,68179.0
2017-05-18 10:30:00,146.32,146.52,146.31,146.4,61083.0,120.4851,120.6497,120.4768,120.5509,61083.0
2017-05-18 10:40:00,146.41,146.57,146.4,146.54,52976.0,120.5592,120.6909,120.5509,120.6662,52976.0
2017-05-18 10:50:00,146.53,146.65,146.49,146.52,57500.0,120.658,120.7568,120.625,120.6497,57500.0
2017-05-18 11:00:00,146.5,146.63,146.45,146.61,66915.0,120.6333,120.7403,120.5921,120.7239,66915.0
2017-05-18 11:10:00,146.6,146.73,146.52,146.64,43967.0,120.7156,120.8227,120.6497,120.7486,43967.0
2017-05-18 11:20:00,146.62,146.89,146.55,146.56,58133.0,120.7321,120.9544,120.6745,120.6827,58133.0
2017-05-18 11:30:00,146.57,146.73,146.55,146.62,34841.0,120.6909,120.8227,120.6745,120.7321,34841.0
2017-05-18 11:40:00,146.64,146.68,146.53,146.6,32765.0,120.7486,120.7815,120.658,120.7156,32765.0
2017-05-18 11:50:00,146.58,146.66,146.5,146.54,23013.0,120.6992,120.765,120.6333,120.6662,23013.0
2017-05-18 12:00:00,146.55,146.59,146.41,146.55,34085.0,120.6745,120.7074,120.5592,120.6745,34085.0
2017-05-18 12:10:00,146.54,146.61,146.44,146.44,19201.0,120.6662,120.7239,120.5839,120.5839,19201.0
2017-05-18 12:20:00,146.45,146.55,146.43,146.46,20750.0,120.5921,120.6745,120.5756,120.6003,20750.0
2017-05-18 12:30:00,146.46,146.61,146.45,146.5,23151.0,120.6003,120.7239,120.5921,120.6333,23151.0
2017-05-18 12:40:00,146.5,146.55,146.41,146.43,25075.0,120.6333,120.6745,120.5592,120.5756,25075.0
2017-05-18 12:50:00,146.46,146.47,146.39,146.47,16151.0,120.6003,120.6086,120.5427,120.6086,16151.0
2017-05-18 13:00:00,146.47,146.54,146.29,146.29,35573.0,120.6086,120.6662,120.4604,120.4604,35573.0
2017-05-18 13:10:00,146.28,146.34,146.17,146.18,31389.0,120.4521,120.5015,120.3615,120.3698,31389.0
2017-05-18 13:20:00,146.2,146.39,146.2,146.33,23370.0,120.3862,120.5427,120.3862,120.4933,23370.0
2017-05-18 13:30:00,146.32,146.4,146.27,146.37,33423.0,120.4851,120.5509,120.4439,120.5262,33423.0
2017-05-18 13:40:00,146.36,146.41,146.31,146.35,22040.0,120.518,120.5592,120.4768,120.5098,22040.0
2017-05-18 13:50:00,146.34,146.5,146.34,146.46,37765.0,120.5015,120.6333,120.5015,120.6003,37765.0
2017-05-18 14:00:00,146.46,146.87,146.46,146.83,40424.0,120.6003,120.938,120.6003,120.905,40424.0
2017-05-18 14:10:00,146.81,146.85,146.71,146.74,33105.0,120.8885,120.9215,120.8062,120.8309,33105.0
2017-05-18 14:20:00,146.73,146.91,146.73,146.85,36522.0,120.8227,120.9709,120.8227,120.9215,36522.0
2017-05-18 14:30:00,146.85,147.13,146.85,147.06,43656.0,120.9215,121.152,120.9215,121.0944,43656.0
2017-05-18 14:40:00,147.07,147.08,146.97,147.02,29402.0,121.1026,121.1109,121.0203,121.0615,29402.0
2017-05-18 14:50:00,147.0,147.01,146.88,146.95,28818.0,121.045,121.0532,120.9462,121.0038,28818.0
2017-05-18 15:00:00,146.96,147.02,146.89,147.01,37203.0,121.0121,121.0615,120.9544,121.0532,37203.0
2017-05-18 15:10:00,147.0,147.11,146.98,147.09,55715.0,121.045,121.1356,121.0285,121.1191,55715.0
2017-05-18 15:20:00,147.07,147.12,146.95,147.06,50728.0,121.1026,121.1438,121.0038,121.0944,50728.0
2017-05-18 15:30:00,147.05,147.14,146.95,147.12,53784.0,121.0862,121.1603,121.0038,121.1438,53784.0
2017-05-18 15:40:00,147.12,147.23,147.0,147.19,93695.0,121.1438,121.2344,121.045,121.2015,93695.0
2017-05-18 15:50:00,147.18,147.24,147.0,147.03,193323.0,121.1932,121.2426,121.045,121.0697,193323.0
2017-05-19 09:30:00,147.25,147.28,146.84,147.21,355350.0,121.2509,121.2756,120.9132,121.2179,355350.0
2017-05-19 09:40:00,147.15,147.42,147.01,147.27,60214.0,121.1685,121.3908,121.0532,121.2673,60214.0
2017-05-19 09:50:00,147.25,147.88,147.25,147.83,72599.0,121.2509,121.7696,121.2509,121.7284,72599.0
2017-05-19 10:00:00,147.88,147.92,147.58,147.88,72333.0,121.7696,121.8026,121.5226,121.7696,72333.0
2017-05-19 10:10:00,147.88,147.96,147.78,147.78,61800.0,121.7696,121.8355,121.6873,121.6873,61800.0
2017-05-19 10:20:00,147.8,148.07,147.77,147.96,84946.0,121.7037,121.9261,121.679,121.8355,84946.0
2017-05-19 10:30:00,147.96,148.26,147.96,148.17,97848.0,121.8355,122.0825,121.8355,122.0084,97848.0
2017-05-19 10:40:00,148.17,148.36,148.14,148.36,60762.0,122.0084,122.1649,121.9837,122.1649,60762.0
2017-05-19 10:50:00,148.35,148.4,148.28,148.29,63392.0,122.1566,122.1978,122.099,122.1072,63392.0
2017-05-19 11:00:00,148.28,148.38,148.27,148.36,80630.0,122.099,122.1813,122.0908,122.1649,80630.0
2017-05-19 11:10:00,148.36,148.4,148.32,148.37,139096.0,122.1649,122.1978,122.1319,122.1731,139096.0
2017-05-19 11:20:00,148.37,148.37,148.32,148.35,58018.0,122.1731,122.1731,122.1319,122.1566,58018.0
2017-05-19 11:30:00,148.34,148.64,148.34,148.64,255120.0,122.1484,122.3954,122.1484,122.3954,255120.0
2017-05-19 11:40:00,148.64,148.64,148.51,148.57,52582.0,122.3954,122.3954,122.2884,122.3378,52582.0
2017-05-19 11:50:00,148.55,148.74,148.49,148.67,51034.0,122.3213,122.4778,122.2719,122.4201,51034.0
2017-05-19 12:00:00,148.69,148.83,148.67,148.69,46314.0,122.4366,122.5519,122.4201,122.4366,46314.0
2017-05-19 12:10:00,148.68,148.68,148.34,148.37,77772.0,122.4284,122.4284,122.1484,122.1731,77772.0
2017-05-19 12:20:00,148.36,148.49,148.3,148.45,55505.0,122.1649,122.2719,122.1155,122.239,55505.0
2017-05-19 12:30:00,148.47,148.68,148.46,148.56,43786.0,122.2554,122.4284,122.2472,122.3296,43786.0
2017-05-19 12:40:00,148.54,148.54,148.38,148.46,81018.0,122.3131,122.3131,122.1813,122.2472,81018.0
2017-05-19 12:50:00,148.45,148.71,148.44,148.67,55786.0,122.239,122.4531,122.2307,122.4201,55786.0
2017-05-19 13:00:00,148.68,148.71,148.54,148.55,75884.0,122.4284,122.4531,122.3131,122.3213,75884.0
2017-05-19 13:10:00,148.55,148.57,148.44,148.51,52530.0,122.3213,122.3378,122.2307,122.2884,52530.0
2017-05-19 13:20:00,148.51,148.58,148.27,148.3,55173.0,122.2884,122.346,122.0908,122.1155,55173.0
2017-05-19 13:30:00,148.34,148.35,148.19,148.26,53973.0,122.1484,122.1566,122.0249,122.0825,53973.0
2017-05-19 13:40:00,148.26,148.3,148.15,148.16,78006.0,122.0825,122.1155,121.9919,122.0002,78006.0
2017-05-19 13:50:00,148.16,148.32,148.15,148.24,40932.0,122.0002,122.1319,121.9919,122.0661,40932.0
2017-05-19 14:00:00,148.25,148.37,148.17,148.18,35682.0,122.0743,122.1731,122.0084,122.0167,35682.0
2017-05-19 14:10:00,148.19,148.3,148.15,148.24,39778.0,122.0249,122.1155,121.9919,122.0661,39778.0
2017-05-19 14:20:00,148.23,148.35,148.21,148.31,32440.0,122.0578,122.1566,122.0414,122.1237,32440.0
2017-05-19 14:30:00,148.31,148.41,148.29,148.37,34053.0,122.1237,122.206,122.1072,122.1731,34053.0
2017-05-19 14:40:00,148.38,148.45,148.38,148.43,32528.0,122.1813,122.239,122.1813,122.2225,32528.0
2017-05-19 14:50:00,148.44,148.49,148.4,148.4,43257.0,122.2307,122.2719,122.1978,122.1978,43257.0
2017-05-19 15:00:00,148.4,148.41,148.24,148.27,56502.0,122.1978,122.206,122.0661,122.0908,56502.0
2017-05-19 15:10:00,148.28,148.32,148.13,148.21,66313.0,122.099,122.1319,121.9755,122.0414,66313.0
2017-05-19 15:20:00,148.21,148.31,148.14,148.15,86017.0,122.0414,122.1237,121.9837,121.9919,86017.0
2017-05-19 15:30:00,148.15,148.22,148.06,148.22,153254.0,121.9919,122.0496,121.9178,122.0496,153254.0
2017-05-19 15:40:00,148.22,148.25,148.04,148.1,102843.0,122.0496,122.0743,121.9014,121.9508,102843.0
2017-05-19 15:50:00,148.11,148.23,148.08,148.16,189015.0,121.959,122.0578,121.9343,122.0002,189015.0
2017-05-22 09:30:00,148.3,148.6,147.93,148.53,155532.0,122.1155,122.3625,121.8108,122.3049,155532.0
2017-05-22 09:40:00,148.55,148.88,148.52,148.68,75631.0,122.3213,122.5931,122.2966,122.4284,75631.0
2017-05-22 09:50:00,148.7,148.85,148.59,148.78,53511.0,122.4448,122.5684,122.3543,122.5107,53511.0
2017-05-22 10:00:00,148.77,148.82,148.72,148.79,65884.0,122.5025,122.5437,122.4613,122.5189,65884.0
2017-05-22 10:10:00,148.77,148.85,148.65,148.72,95945.0,122.5025,122.5684,122.4037,122.4613,95945.0
2017-05-22 10:20:00,148.71,148.81,148.7,148.76,74398.0,122.4531,122.5354,122.4448,122.4942,74398.0
2017-05-22 10:30:00,148.77,148.82,148.61,148.77,41097.0,122.5025,122.5437,122.3707,122.5025,41097.0
2017-05-22 10:40:00,148.76,148.76,148.46,148.46,59746.0,122.4942,122.4942,122.2472,122.2472,59746.0
2017-05-22 10:50:00,148.46,148.79,148.4,148.75,50488.0,122.2472,122.5189,122.1978,122.486,50488.0
2017-05-22 11:00:00,148.74,148.75,148.54,148.61,60371.0,122.4778,122.486,122.3131,122.3707,60371.0
2017-05-22 11:10:00,148.61,148.61,148.46,148.48,50568.0,122.3707,122.3707,122.2472,122.2637,50568.0
2017-05-22 11:20:00,148.47,148.53,148.41,148.49,42923.0,122.2554,122.3049,122.206,122.2719,42923.0
2017-05-22 11:30:00,148.49,148.61,148.49,148.56,28361.0,122.2719,122.3707,122.2719,122.3296,28361.0
2017-05-22 11:40:00,148.56,148.56,148.43,148.47,60789.0,122.3296,122.3296,122.2225,122.2554,60789.0
2017-05-22 11:50:00,148.46,148.47,148.33,148.34,30251.0,122.2472,122.2554,122.1402,122.1484,30251.0
2017-05-22 12:00:00,148.34,148.37,148.23,148.29,39753.0,122.1484,122.1731,122.0578,122.1072,39753.0
2017-05-22 12:10:00,148.29,148.34,148.18,148.22,42260.0,122.1072,122.1484,122.0167,122.0496,42260.0
2017-05-22 12:20:00,148.22,148.26,148.15,148.24,34817.0,122.0496,122.0825,121.9919,122.0661,34817.0
2017-05-22 12:30:00,148.24,148.28,148.13,148.16,183847.0,122.0661,122.099,121.9755,122.0002,183847.0
2017-05-22 12:40:00,148.17,148.2,148.11,148.19,43412.0,122.0084,122.0331,121.959,122.0249,43412.0
2017-05-22 12:50:00,148.19,148.2,148.06,148.08,37901.0,122.0249,122.0331,121.9178,121.9343,37901.0
2017-05-22 13:00:00,148.08,148.15,148.06,148.07,27051.0,121.9343,121.9919,121.9178,121.9261,27051.0
2017-05-22 13:10:00,148.07,148.14,148.04,148.12,45758.0,121.9261,121.9837,121.9014,121.9672,45758.0
2017-05-22 13:20:00,148.12,148.16,148.11,148.13,32949.0,121.9672,122.0002,121.959,121.9755,32949.0
2017-05-22 13:30:00,148.15,148.22,148.06,148.19,44150.0,121.9919,122.0496,121.9178,122.0249,44150.0
2017-05-22 13:40:00,148.19,148.25,148.16,148.2,29060.0,122.0249,122.0743,122.0002,122.0331,29060.0
2017-05-22 13:50:00,148.21,148.21,148.14,148.15,43563.0,122.0414,122.0414,121.9837,121.9919,43563.0
2017-05-22 14:00:00,148.14,148.14,147.94,148.01,52252.0,121.9837,121.9837,121.819,121.8767,52252.0
2017-05-22 14:10:00,148.01,148.14,147.99,148.14,50853.0,121.8767,121.9837,121.8602,121.9837,50853.0
2017-05-22 14:20:00,148.14,148.23,148.07,148.13,85389.0,121.9837,122.0578,121.9261,121.9755,85389.0
2017-05-22 14:30:00,148.13,148.24,148.12,148.2,82767.0,121.9755,122.0661,121.9672,122.0331,82767.0
2017-05-22 14:40:00,148.2,148.25,148.15,148.2,45823.0,122.0331,122.0743,121.9919,122.0331,45823.0
2017-05-22 14:50:00,148.2,148.21,148.13,148.17,44029.0,122.0331,122.0414,121.9755,122.0084,44029.0
2017-05-22 15:00:00,148.17,148.18,148.08,148.14,36970.0,122.0084,122.0167,121.9343,121.9837,36970.0
2017-05-22 15:10:00,148.13,148.16,148.01,148.03,55069.0,121.9755,122.0002,121.8767,121.8931,55069.0
2017-05-22 15:20:00,148.03,148.04,147.95,148.04,71608.0,121.8931,121.9014,121.8273,121.9014,71608.0
2017-05-22 15:30:00,148.05,148.21,148.03,148.2,79741.0,121.9096,122.0414,121.8931,122.0331,79741.0
2017-05-22 15:40:00,148.2,148.26,148.15,148.19,109558.0,122.0331,122.0825,121.9919,122.0249,109558.0
2017-05-22 15:50:00,148.19,148.29,148.13,148.2,241458.0,122.0249,122.1072,121.9755,122.0331,241458.0
2017-05-23 09:30:00,148.22,148.53,148.19,148.44,76996.0,122.0496,122.3049,122.0249,122.2307,76996.0
2017-05-23 09:40:00,148.42,148.44,148.2,148.3,103609.0,122.2143,122.2307,122.0331,122.1155,103609.0
2017-05-23 09:50:00,148.3,148.43,148.15,148.29,72534.0,122.1155,122.2225,121.9919,122.1072,72534.0
2017-05-23 10:00:00,148.3,148.36,148.11,148.24,89188.0,122.1155,122.1649,121.959,122.0661,89188.0
2017-05-23 10:10:00,148.23,148.4,148.01,148.02,102686.0,122.0578,122.1978,121.8767,121.8849,102686.0
2017-05-23 10:20:00,148.02,148.32,148.02,148.27,75838.0,121.8849,122.1319,121.8849,122.0908,75838.0
2017-05-23 10:30:00,148.27,148.37,148.09,148.12,55450.0,122.0908,122.1731,121.9425,121.9672,55450.0
2017-05-23 10:40:00,148.13,148.23,148.01,148.01,74947.0,121.9755,122.0578,121.8767,121.8767,74947.0
2017-05-23 10:50:00,148.04,148.17,148.02,148.16,62673.0,121.9014,122.0084,121.8849,122.0002,62673.0
2017-05-23 11:00:00,148.17,148.22,148.05,148.08,80099.0,122.0084,122.0496,121.9096,121.9343,80099.0
2017-05-23 11:10:00,148.06,148.29,148.03,148.29,58532.0,121.9178,122.1072,121.8931,122.1072,58532.0
2017-05-23 11:20:00,148.3,148.42,148.21,148.34,55221.0,122.1155,122.2143,122.0414,122.1484,55221.0
2017-05-23 11:30:00,148.35,148.35,148.13,148.2,73579.0,122.1566,122.1566,121.9755,122.0331,73579.0
2017-05-23 11:40:00,148.22,148.24,148.14,148.15,43004.0,122.0496,122.0661,121.9837,121.9919,43004.0
2017-05-23 11:50:00,148.15,148.2,148.1,148.13,54772.0,121.9919,122.0331,121.9508,121.9755,54772.0
2017-05-23 12:00:00,148.12,148.23,148.12,148.17,33249.0,121.9672,122.0578,121.9672,122.0084,33249.0
2017-05-23 12:10:00,148.17,148.19,148.14,148.17,32870.0,122.0084,122.0249,121.9837,122.0084,32870.0
2017-05-23 12:20:00,148.16,148.2,148.1,148.12,42230.0,122.0002,122.0331,121.9508,121.9672,42230.0
2017-05-23 12:30:00,148.13,148.18,148.09,148.16,22115.0,121.9755,122.0167,121.9425,122.0002,22115.0
2017-05-23 12:40:00,148.16,148.2,148.11,148.13,19320.0,122.0002,122.0331,121.959,121.9755,19320.0
2017-05-23 12:50:00,148.13,148.13,147.97,148.01,34754.0,121.9755,121.9755,121.8437,121.8767,34754.0
2017-05-23 13:00:00,148.01,148.13,148.0,148.1,36287.0,121.8767,121.9755,121.8684,121.9508,36287.0
2017-05-23 13:10:00,148.12,148.12,148.05,148.06,27571.0,121.9672,121.9672,121.9096,121.9178,27571.0
2017-05-23 13:20:00,148.09,148.11,148.06,148.09,40412.0,121.9425,121.959,121.9178,121.9425,40412.0
2017-05-23 13:30:00,148.09,148.12,148.06,148.06,43502.0,121.9425,121.9672,121.9178,121.9178,43502.0
2017-05-23 13:40:00,148.06,148.15,148.06,148.09,60611.0,121.9178,121.9919,121.9178,121.9425,60611.0
2017-05-23 13:50:00,148.09,148.15,148.06,148.13,20001.0,121.9425,121.9919,121.9178,121.9755,20001.0
2017-05-23 14:00:00,148.14,148.16,148.07,148.09,29475.0,121.9837,122.0002,121.9261,121.9425,29475.0
2017-05-23 14:10:00,148.1,148.1,148.01,148.1,56220.0,121.9508,121.9508,121.8767,121.9508,56220.0
2017-05-23 14:20:00,148.09,148.13,148.06,148.1,31350.0,121.9425,121.9755,121.9178,121.9508,31350.0
2017-05-23 14:30:00,148.1,148.15,148.03,148.04,56295.0,121.9508,121.9919,121.8931,121.9014,56295.0
2017-05-23 14:40:00,148.04,148.05,147.82,147.9,54326.0,121.9014,121.9096,121.7202,121.7861,54326.0
2017-05-23 14:50:00,147.9,148.04,147.87,147.98,56712.0,121.7861,121.9014,121.7614,121.852,56712.0
2017-05-23 15:00:00,147.98,148.0,147.93,147.97,61042.0,121.852,121.8684,121.8108,121.8437,61042.0
2017-05-23 15:10:00,147.97,148.01,147.74,147.78,110370.0,121.8437,121.8767,121.6543,121.6873,110370.0
2017-05-23 15:20:00,147.78,147.82,147.65,147.74,87467.0,121.6873,121.7202,121.5802,121.6543,87467.0
2017-05-23 15:30:00,147.75,147.83,147.67,147.83,101534.0,121.6626,121.7284,121.5967,121.7284,101534.0
2017-05-23 15:40:00,147.82,147.91,147.75,147.77,148591.0,121.7202,121.7943,121.6626,121.679,148591.0
2017-05-23 15:50:00,147.76,147.87,147.74,147.83,175129.0,121.6708,121.7614,121.6543,121.7284,175129.0
2017-05-24 09:30:00,147.86,148.0,147.0,147.67,158720.0,121.7532,121.8684,121.045,121.5967,158720.0
2017-05-24 09:40:00,147.66,148.27,147.66,148.14,60201.0,121.5885,122.0908,121.5885,121.9837,60201.0
2017-05-24 09:50:00,148.13,148.35,148.08,148.15,62056.0,121.9755,122.1566,121.9343,121.9919,62056.0
2017-05-24 10:00:00,148.18,148.3,148.13,148.22,70570.0,122.0167,122.1155,121.9755,122.0496,70570.0
2017-05-24 10:10:00,148.24,148.35,148.2,148.35,77698.0,122.0661,122.1566,122.0331,122.1566,77698.0
2017-05-24 10:20:00,148.35,148.5,148.28,148.49,67550.0,122.1566,122.2802,122.099,122.2719,67550.0
2017-05-24 10:30:00,148.5,148.58,148.37,148.38,49173.0,122.2802,122.346,122.1731,122.1813,49173.0
2017-05-24 10:40:00,148.36,148.6,148.35,148.58,57046.0,122.1649,122.3625,122.1566,122.346,57046.0
2017-05-24 10:50:00,148.58,148.65,148.43,148.46,40956.0,122.346,122.4037,122.2225,122.2472,40956.0
2017-05-24 11:00:00,148.43,148.61,148.38,148.57,38760.0,122.2225,122.3707,122.1813,122.3378,38760.0
2017-05-24 11:10:00,148.55,148.65,148.45,148.59,37906.0,122.3213,122.4037,122.239,122.3543,37906.0
2017-05-24 11:20:00,148.62,148.84,148.57,148.83,48386.0,122.379,122.5601,122.3378,122.5519,48386.0
2017-05-24 11:30:00,148.83,148.88,148.75,148.8,53010.0,122.5519,122.5931,122.486,122.5272,53010.0
2017-05-24 11:40:00,148.81,149.13,148.81,149.12,61346.0,122.5354,122.7989,122.5354,122.7907,61346.0
2017-05-24 11:50:00,149.12,149.36,149.12,149.21,87440.0,122.7907,122.9883,122.7907,122.8648,87440.0
2017-05-24 12:00:00,149.19,149.34,149.17,149.25,46538.0,122.8483,122.9718,122.8319,122.8977,46538.0
2017-05-24 12:10:00,149.26,149.31,149.11,149.14,30982.0,122.906,122.9471,122.7824,122.8071,30982.0
2017-05-24 12:20:00,149.12,149.27,149.12,149.26,37578.0,122.7907,122.9142,122.7907,122.906,37578.0
2017-05-24 12:30:00,149.26,149.4,149.24,149.39,38325.0,122.906,123.0212,122.8895,123.013,38325.0
2017-05-24 12:40:00,149.39,149.49,149.38,149.48,56884.0,123.013,123.0954,123.0048,123.0871,56884.0
2017-05-24 12:50:00,149.47,149.63,149.47,149.61,44686.0,123.0789,123.2106,123.0789,123.1942,44686.0
2017-05-24 13:00:00,149.61,149.7,149.54,149.68,60530.0,123.1942,123.2683,123.1365,123.2518,60530.0
2017-05-24 13:10:00,149.69,149.77,149.65,149.74,59822.0,123.26,123.3259,123.2271,123.3012,59822.0
2017-05-24 13:20:00,149.74,149.88,149.69,149.82,59837.0,123.3012,123.4165,123.26,123.3671,59837.0
2017-05-24 13:30:00,149.8,149.83,149.71,149.79,42303.0,123.3506,123.3753,123.2765,123.3424,42303.0
2017-05-24 13:40:00,149.79,149.79,149.59,149.62,47624.0,123.3424,123.3424,123.1777,123.2024,47624.0
2017-05-24 13:50:00,149.62,149.66,149.58,149.59,101877.0,123.2024,123.2353,123.1695,123.1777,101877.0
2017-05-24 14:00:00,149.6,149.64,149.55,149.6,50093.0,123.1859,123.2189,123.1448,123.1859,50093.0
2017-05-24 14:10:00,149.59,149.88,149.58,149.83,54120.0,123.1777,123.4165,123.1695,123.3753,54120.0
2017-05-24 14:20:00,149.83,149.99,149.78,149.89,62630.0,123.3753,123.5071,123.3341,123.4247,62630.0
2017-05-24 14:30:00,149.89,149.89,149.77,149.88,46019.0,123.4247,123.4247,123.3259,123.4165,46019.0
2017-05-24 14:40:00,149.88,149.89,149.76,149.83,34031.0,123.4165,123.4247,123.3177,123.3753,34031.0
2017-05-24 14:50:00,149.83,149.9,149.79,149.89,42143.0,123.3753,123.433,123.3424,123.4247,42143.0
2017-05-24 15:00:00,149.9,149.94,149.84,149.86,82399.0,123.433,123.4659,123.3836,123.4,82399.0
2017-05-24 15:10:00,149.86,149.91,149.77,149.81,159401.0,123.4,123.4412,123.3259,123.3589,159401.0
2017-05-24 15:20:00,149.82,149.82,149.77,149.8,96373.0,123.3671,123.3671,123.3259,123.3506,96373.0
2017-05-24 15:30:00,149.79,149.82,149.65,149.66,114147.0,123.3424,123.3671,123.2271,123.2353,114147.0
2017-05-24 15:40:00,149.65,149.66,149.56,149.59,138155.0,123.2271,123.2353,123.153,123.1777,138155.0
2017-05-24 15:50:00,149.6,149.62,149.48,149.51,225166.0,123.1859,123.2024,123.0871,123.1118,225166.0
2017-05-25 09:30:00,149.81,149.95,149.49,149.59,155734.0,123.3589,123.4741,123.0954,123.1777,155734.0
2017-05-25 09:40:00,149.59,149.73,149.41,149.53,107957.0,123.1777,123.293,123.0295,123.1283,107957.0
2017-05-25 09:50:00,149.56,149.65,149.38,149.46,79317.0,123.153,123.2271,123.0048,123.0706,79317.0
2017-05-25 10:00:00,149.46,149.53,149.28,149.39,65988.0,123.0706,123.1283,122.9224,123.013,65988.0
2017-05-25 10:10:00,149.38,149.48,149.3,149.33,54036.0,123.0048,123.0871,122.9389,122.9636,54036.0
2017-05-25 10:20:00,149.32,149.39,149.28,149.32,49035.0,122.9554,123.013,122.9224,122.9554,49035.0
2017-05-25 10:30:00,149.3,149.36,149.29,149.32,119861.0,122.9389,122.9883,122.9307,122.9554,119861.0
2017-05-25 10:40:00,149.33,149.45,149.27,149.36,61076.0,122.9636,123.0624,122.9142,122.9883,61076.0
2017-05-25 10:50:00,149.37,149.46,149.35,149.42,45562.0,122.9965,123.0706,122.9801,123.0377,45562.0
2017-05-25 11:00:00,149.46,149.64,149.39,149.6,65047.0,123.0706,123.2189,123.013,123.1859,65047.0
2017-05-25 11:10:00,149.6,149.8,149.59,149.71,48673.0,123.1859,123.3506,123.1777,123.2765,48673.0
2017-05-25 11:20:00,149.7,149.83,149.59,149.6,71117.0,123.2683,123.3753,123.1777,123.1859,71117.0
2017-05-25 11:30:00,149.6,149.61,149.38,149.46,204260.0,123.1859,123.1942,123.0048,123.0706,204260.0
2017-05-25 11:40:00,149.48,149.49,149.38,149.46,71529.0,123.0871,123.0954,123.0048,123.0706,71529.0
2017-05-25 11:50:00,149.47,149.55,149.41,149.53,66877.0,123.0789,123.1448,123.0295,123.1283,66877.0
2017-05-25 12:00:00,149.53,149.56,149.43,149.5,63030.0,123.1283,123.153,123.0459,123.1036,63030.0
2017-05-25 12:10:00,149.5,149.51,149.42,149.5,42767.0,123.1036,123.1118,123.0377,123.1036,42767.0
2017-05-25 12:20:00,149.49,149.53,149.28,149.49,97385.0,123.0954,123.1283,122.9224,123.0954,97385.0
2017-05-25 12:30:00,149.49,149.51,149.46,149.5,40701.0,123.0954,123.1118,123.0706,123.1036,40701.0
2017-05-25 12:40:00,149.51,149.52,149.47,149.48,23113.0,123.1118,123.1201,123.0789,123.0871,23113.0
2017-05-25 12:50:00,149.47,149.52,149.46,149.47,34664.0,123.0789,123.1201,123.0706,123.0789,34664.0
2017-05-25 13:00:00,149.48,149.5,149.45,149.49,31812.0,123.0871,123.1036,123.0624,123.0954,31812.0
2017-05-25 13:10:00,149.5,149.5,149.48,149.49,54067.0,123.1036,123.1036,123.0871,123.0954,54067.0
2017-05-25 13:20:00,149.49,149.58,149.47,149.54,68850.0,123.0954,123.1695,123.0789,123.1365,68850.0
2017-05-25 13:30:00,149.55,149.57,149.49,149.5,37274.0,123.1448,123.1612,123.0954,123.1036,37274.0
2017-05-25 13:40:00,149.5,149.55,149.48,149.54,51641.0,123.1036,123.1448,123.0871,123.1365,51641.0
2017-05-25 13:50:00,149.55,149.6,149.54,149.58,101009.0,123.1448,123.1859,123.1365,123.1695,101009.0
2017-05-25 14:00:00,149.59,149.83,149.59,149.83,78782.0,123.1777,123.3753,123.1777,123.3753,78782.0
2017-05-25 14:10:00,149.82,149.83,149.67,149.7,49749.0,123.3671,123.3753,123.2436,123.2683,49749.0
2017-05-25 14:20:00,149.7,149.7,149.58,149.69,98198.0,123.2683,123.2683,123.1695,123.26,98198.0
2017-05-25 14:30:00,149.69,149.69,149.55,149.58,47563.0,123.26,123.26,123.1448,123.1695,47563.0
2017-05-25 14:40:00,149.57,149.57,149.46,149.48,44628.0,123.1612,123.1612,123.0706,123.0871,44628.0
2017-05-25 14:50:00,149.48,149.57,149.47,149.55,37838.0,123.0871,123.1612,123.0789,123.1448,37838.0
2017-05-25 15:00:00,149.55,149.65,149.46,149.63,61534.0,123.1448,123.2271,123.0706,123.2106,61534.0
2017-05-25 15:10:00,149.63,149.66,149.61,149.63,109354.0,123.2106,123.2353,123.1942,123.2106,109354.0
2017-05-25 15:20:00,149.62,149.62,149.51,149.56,61468.0,123.2024,123.2024,123.1118,123.153,61468.0
2017-05-25 15:30:00,149.57,149.65,149.54,149.62,52651.0,123.1612,123.2271,123.1365,123.2024,52651.0
2017-05-25 15:40:00,149.62,149.85,149.61,149.81,94285.0,123.2024,123.3918,123.1942,123.3589,94285.0
2017-05-25 15:50:00,149.81,149.85,149.7,149.74,163966.0,123.3589,123.3918,123.2683,123.3012,163966.0
2017-05-26 09:30:00,149.87,150.24,149.83,149.9,147502.0,123.4083,123.7129,123.3753,123.433,147502.0
2017-05-26 09:40:00,149.91,149.97,149.72,149.85,69616.0,123.4412,123.4906,123.2847,123.3918,69616.0
2017-05-26 09:50:00,149.83,150.06,149.76,149.84,72923.0,123.3753,123.5647,123.3177,123.3836,72923.0
2017-05-26 10:00:00,149.87,150.05,149.86,149.98,59553.0,123.4083,123.5565,123.4,123.4988,59553.0
2017-05-26 10:10:00,149.97,150.01,149.92,149.95,53131.0,123.4906,123.5235,123.4494,123.4741,53131.0
2017-05-26 10:20:00,149.95,149.98,149.59,149.6,102611.0,123.4741,123.4988,123.1777,123.1859,102611.0
2017-05-26 10:30:00,149.62,149.7,149.5,149.57,126324.0,123.2024,123.2683,123.1036,123.1612,126324.0
2017-05-26 10:40:00,149.57,149.68,149.48,149.5,82926.0,123.1612,123.2518,123.0871,123.1036,82926.0
2017-05-26 10:50:00,149.49,149.57,149.4,149.57,35910.0,123.0954,123.1612,123.0212,123.1612,35910.0
2017-05-26 11:00:00,149.58,149.63,149.43,149.45,72050.0,123.1695,123.2106,123.0459,123.0624,72050.0
2017-05-26 11:10:00,149.45,149.59,149.41,149.41,123865.0,123.0624,123.1777,123.0295,123.0295,123865.0
2017-05-26 11:20:00,149.42,149.52,149.26,149.47,138112.0,123.0377,123.1201,122.906,123.0789,138112.0
2017-05-26 11:30:00,149.47,149.51,149.4,149.44,66360.0,123.0789,123.1118,123.0212,123.0542,66360.0
2017-05-26 11:40:00,149.44,149.51,149.29,149.31,57013.0,123.0542,123.1118,122.9307,122.9471,57013.0
2017-05-26 11:50:00,149.3,149.45,149.25,149.41,103512.0,122.9389,123.0624,122.8977,123.0295,103512.0
2017-05-26 12:00:00,149.43,149.73,149.4,149.64,52646.0,123.0459,123.293,123.0212,123.2189,52646.0
2017-05-26 12:10:00,149.65,149.86,149.65,149.82,40494.0,123.2271,123.4,123.2271,123.3671,40494.0
2017-05-26 12:20:00,149.82,149.84,149.75,149.75,15546.0,123.3671,123.3836,123.3094,123.3094,15546.0
2017-05-26 12:30:00,149.74,149.77,149.66,149.69,17052.0,123.3012,123.3259,123.2353,123.26,17052.0
2017-05-26 12:40:00,149.7,149.72,149.63,149.71,16506.0,123.2683,123.2847,123.2106,123.2765,16506.0
2017-05-26 12:50:00,149.7,149.78,149.7,149.76,19294.0,123.2683,123.3341,123.2683,123.3177,19294.0
2017-05-26 13:00:00,149.77,149.83,149.74,149.81,20301.0,123.3259,123.3753,123.3012,123.3589,20301.0
2017-05-26 13:10:00,149.83,149.94,149.78,149.82,44391.0,123.3753,123.4659,123.3341,123.3671,44391.0
2017-05-26 13:20:00,149.81,149.81,149.72,149.77,17881.0,123.3589,123.3589,123.2847,123.3259,17881.0
2017-05-26 13:30:00,149.77,149.8,149.72,149.74,19512.0,123.3259,123.3506,123.2847,123.3012,19512.0
2017-05-26 13:40:00,149.75,149.79,149.7,149.77,22901.0,123.3094,123.3424,123.2683,123.3259,22901.0
2017-05-26 13:50:00,149.77,149.8,149.73,149.74,15089.0,123.3259,123.3506,123.293,123.3012,15089.0
2017-05-26 14:00:00,149.74,149.75,149.69,149.72,18441.0,123.3012,123.3094,123.26,123.2847,18441.0
2017-05-26 14:10:00,149.71,149.91,149.71,149.9,45361.0,123.2765,123.4412,123.2765,123.433,45361.0
2017-05-26 14:20:00,149.9,149.94,149.86,149.88,30972.0,123.433,123.4659,123.4,123.4165,30972.0
2017-05-26 14:30:00,149.88,149.92,149.85,149.89,37504.0,123.4165,123.4494,123.3918,123.4247,37504.0
2017-05-26 14:40:00,149.88,149.9,149.84,149.86,29522.0,123.4165,123.433,123.3836,123.4,29522.0
2017-05-26 14:50:00,149.85,149.94,149.83,149.88,69059.0,123.3918,123.4659,123.3753,123.4165,69059.0
2017-05-26 15:00:00,149.88,149.98,149.87,149.95,60392.0,123.4165,123.4988,123.4083,123.4741,60392.0
2017-05-26 15:10:00,149.95,149.95,149.89,149.91,30952.0,123.4741,123.4741,123.4247,123.4412,30952.0
2017-05-26 15:20:00,149.91,149.98,149.89,149.91,38836.0,123.4412,123.4988,123.4247,123.4412,38836.0
2017-05-26 15:30:00,149.9,149.96,149.87,149.96,42472.0,123.433,123.4824,123.4083,123.4824,42472.0
2017-05-26 15:40:00,149.96,150.07,149.95,150.04,90425.0,123.4824,123.5729,123.4741,123.5482,90425.0
2017-05-26 15:50:00,150.05,150.05,149.86,149.87,143123.0,123.5565,123.5565,123.4,123.4083,143123.0
2017-05-30 09:30:00,149.95,150.33,149.86,150.28,136254.0,123.4741,123.787,123.4,123.7459,136254.0
2017-05-30 09:40:00,150.26,150.26,149.9,150.05,78642.0,123.7294,123.7294,123.433,123.5565,78642.0
2017-05-30 09:50:00,150.01,150.12,149.77,149.77,69350.0,123.5235,123.6141,123.3259,123.3259,69350.0
2017-05-30 10:00:00,149.78,149.89,149.68,149.81,108313.0,123.3341,123.4247,123.2518,123.3589,108313.0
2017-05-30 10:10:00,149.83,149.83,149.6,149.67,100091.0,123.3753,123.3753,123.1859,123.2436,100091.0
2017-05-30 10:20:00,149.69,149.78,149.61,149.69,81258.0,123.26,123.3341,123.1942,123.26,81258.0
2017-05-30 10:30:00,149.69,149.72,149.52,149.58,55622.0,123.26,123.2847,123.1201,123.1695,55622.0
2017-05-30 10:40:00,149.58,149.69,149.57,149.64,53816.0,123.1695,123.26,123.1612,123.2189,53816.0
2017-05-30 10:50:00,149.66,149.8,149.63,149.75,72817.0,123.2353,123.3506,123.2106,123.3094,72817.0
2017-05-30 11:00:00,149.74,149.84,149.7,149.78,42892.0,123.3012,123.3836,123.2683,123.3341,42892.0
2017-05-30 11:10:00,149.78,149.82,149.74,149.8,39941.0,123.3341,123.3671,123.3012,123.3506,39941.0
2017-05-30 11:20:00,149.8,149.91,149.72,149.9,46057.0,123.3506,123.4412,123.2847,123.433,46057.0
2017-05-30 11:30:00,149.9,149.95,149.85,149.94,41428.0,123.433,123.4741,123.3918,123.4659,41428.0
2017-05-30 11:40:00,149.93,149.94,149.83,149.91,48836.0,123.4577,123.4659,123.3753,123.4412,48836.0
2017-05-30 11:50:00,149.91,150.02,149.91,149.96,44997.0,123.4412,123.5318,123.4412,123.4824,44997.0
2017-05-30 12:00:00,149.96,149.98,149.87,149.88,30307.0,123.4824,123.4988,123.4083,123.4165,30307.0
2017-05-30 12:10:00,149.88,149.92,149.83,149.83,20682.0,123.4165,123.4494,123.3753,123.3753,20682.0
2017-05-30 12:20:00,149.83,149.91,149.82,149.88,24709.0,123.3753,123.4412,123.3671,123.4165,24709.0
2017-05-30 12:30:00,149.88,149.98,149.87,149.96,22724.0,123.4165,123.4988,123.4083,123.4824,22724.0
2017-05-30 12:40:00,149.98,149.98,149.86,149.87,22630.0,123.4988,123.4988,123.4,123.4083,22630.0
2017-05-30 12:50:00,149.88,149.94,149.84,149.91,23982.0,123.4165,123.4659,123.3836,123.4412,23982.0
2017-05-30 13:00:00,149.92,149.92,149.84,149.85,52856.0,123.4494,123.4494,123.3836,123.3918,52856.0
2017-05-30 13:10:00,149.84,149.89,149.84,149.88,28502.0,123.3836,123.4247,123.3836,123.4165,28502.0
2017-05-30 13:20:00,149.88,149.89,149.8,149.83,36623.0,123.4165,123.4247,123.3506,123.3753,36623.0
2017-05-30 13:30:00,149.83,149.86,149.78,149.81,62128.0,123.3753,123.4,123.3341,123.3589,62128.0
2017-05-30 13:40:00,149.81,149.82,149.73,149.75,53540.0,123.3589,123.3671,123.293,123.3094,53540.0
2017-05-30 13:50:00,149.76,149.85,149.75,149.84,47769.0,123.3177,123.3918,123.3094,123.3836,47769.0
2017-05-30 14:00:00,149.84,149.86,149.68,149.69,45132.0,123.3836,123.4,123.2518,123.26,45132.0
2017-05-30 14:10:00,149.7,149.72,149.65,149.71,48575.0,123.2683,123.2847,123.2271,123.2765,48575.0
2017-05-30 14:20:00,149.71,149.76,149.7,149.74,35961.0,123.2765,123.3177,123.2683,123.3012,35961.0
2017-05-30 14:30:00,149.73,149.74,149.64,149.67,56116.0,123.293,123.3012,123.2189,123.2436,56116.0
2017-05-30 14:40:00,149.68,149.68,149.54,149.55,41316.0,123.2518,123.2518,123.1365,123.1448,41316.0
2017-05-30 14:50:00,149.55,149.71,149.54,149.7,62304.0,123.1448,123.2765,123.1365,123.2683,62304.0
2017-05-30 15:00:00,149.71,149.76,149.66,149.73,69426.0,123.2765,123.3177,123.2353,123.293,69426.0
2017-05-30 15:10:00,149.73,149.9,149.73,149.81,104181.0,123.293,123.433,123.293,123.3589,104181.0
2017-05-30 15:20:00,149.8,149.85,149.74,149.81,66698.0,123.3506,123.3918,123.3012,123.3589,66698.0
2017-05-30 15:30:00,149.81,149.88,149.8,149.84,64929.0,123.3589,123.4165,123.3506,123.3836,64929.0
2017-05-30 15:40:00,149.84,149.9,149.8,149.9,104753.0,123.3836,123.433,123.3506,123.433,104753.0
2017-05-30 15:50:00,149.9,150.03,149.87,149.94,305739.0,123.433,123.54,123.4083,123.4659,305739.0
2017-05-31 09:30:00,150.12,150.24,149.86,149.87,150173.0,123.6141,123.7129,123.4,123.4083,150173.0
2017-05-31 09:40:00,149.92,150.03,149.8,149.93,114520.0,123.4494,123.54,123.3506,123.4577,114520.0
2017-05-31 09:50:00,149.94,150.02,149.8,149.88,72700.0,123.4659,123.5318,123.3506,123.4165,72700.0
2017-05-31 10:00:00,149.87,149.87,149.6,149.67,77718.0,123.4083,123.4083,123.1859,123.2436,77718.0
2017-05-31 10:10:00,149.68,149.79,149.65,149.79,92372.0,123.2518,123.3424,123.2271,123.3424,92372.0
2017-05-31 10:20:00,149.81,149.94,149.72,149.86,73804.0,123.3589,123.4659,123.2847,123.4,73804.0
2017-05-31 10:30:00,149.86,150.18,149.78,150.13,72152.0,123.4,123.6635,123.3341,123.6224,72152.0
2017-05-31 10:40:00,150.14,150.24,150.06,150.11,55602.0,123.6306,123.7129,123.5647,123.6059,55602.0
2017-05-31 10:50:00,150.12,150.19,150.01,150.07,60059.0,123.6141,123.6718,123.5235,123.5729,60059.0
2017-05-31 11:00:00,150.07,150.33,150.07,150.22,68714.0,123.5729,123.787,123.5729,123.6965,68714.0
2017-05-31 11:10:00,150.22,150.23,150.06,150.1,47569.0,123.6965,123.7047,123.5647,123.5976,47569.0
2017-05-31 11:20:00,150.1,150.22,150.06,150.12,36504.0,123.5976,123.6965,123.5647,123.6141,36504.0
2017-05-31 11:30:00,150.14,150.15,150.0,150.05,43747.0,123.6306,123.6388,123.5153,123.5565,43747.0
2017-05-31 11:40:00,150.05,150.11,149.97,150.01,30800.0,123.5565,123.6059,123.4906,123.5235,30800.0
2017-05-31 11:50:00,150.0,150.1,150.0,150.06,38826.0,123.5153,123.5976,123.5153,123.5647,38826.0
2017-05-31 12:00:00,150.07,150.08,149.99,150.06,33792.0,123.5729,123.5812,123.5071,123.5647,33792.0
2017-05-31 12:10:00,150.05,150.24,150.03,150.22,44333.0,123.5565,123.7129,123.54,123.6965,44333.0
2017-05-31 12:20:00,150.22,150.3,150.19,150.24,34858.0,123.6965,123.7623,123.6718,123.7129,34858.0
2017-05-31 12:30:00,150.24,150.38,150.23,150.28,32186.0,123.7129,123.8282,123.7047,123.7459,32186.0
2017-05-31 12:40:00,150.3,150.31,150.16,150.23,43728.0,123.7623,123.7706,123.6471,123.7047,43728.0
2017-05-31 12:50:00,150.22,150.27,150.21,150.22,34801.0,123.6965,123.7376,123.6882,123.6965,34801.0
2017-05-31 13:00:00,150.22,150.35,150.22,150.33,38780.0,123.6965,123.8035,123.6965,123.787,38780.0
2017-05-31 13:10:00,150.32,150.47,150.31,150.42,48655.0,123.7788,123.9023,123.7706,123.8611,48655.0
2017-05-31 13:20:00,150.41,150.47,150.34,150.34,45129.0,123.8529,123.9023,123.7953,123.7953,45129.0
2017-05-31 13:30:00,150.34,150.44,150.31,150.4,34767.0,123.7953,123.8776,123.7706,123.8447,34767.0
2017-05-31 13:40:00,150.41,150.5,150.41,150.47,36884.0,123.8529,123.927,123.8529,123.9023,36884.0
2017-05-31 13:50:00,150.48,150.59,150.47,150.53,63345.0,123.9106,124.0011,123.9023,123.9517,63345.0
2017-05-31 14:00:00,150.52,150.63,150.51,150.56,85815.0,123.9435,124.0341,123.9353,123.9764,85815.0
2017-05-31 14:10:00,150.58,150.79,150.5,150.75,71583.0,123.9929,124.1658,123.927,124.1329,71583.0
2017-05-31 14:20:00,150.74,150.76,150.63,150.72,70118.0,124.1246,124.1411,124.0341,124.1082,70118.0
2017-05-31 14:30:00,150.73,150.97,150.7,150.97,80474.0,124.1164,124.314,124.0917,124.314,80474.0
2017-05-31 14:40:00,150.98,151.03,150.95,151.02,78003.0,124.3223,124.3634,124.2976,124.3552,78003.0
2017-05-31 14:50:00,151.02,151.14,150.99,151.06,64555.0,124.3552,124.454,124.3305,124.3881,64555.0
2017-05-31 15:00:00,151.07,151.09,150.98,151.05,75702.0,124.3964,124.4128,124.3223,124.3799,75702.0
2017-05-31 15:10:00,151.05,151.15,151.0,151.09,69181.0,124.3799,124.4623,124.3387,124.4128,69181.0
2017-05-31 15:20:00,151.09,151.13,150.93,150.94,95022.0,124.4128,124.4458,124.2811,124.2893,95022.0
2017-05-31 15:30:00,150.94,151.04,150.92,150.96,145024.0,124.2893,124.3717,124.2729,124.3058,145024.0
2017-05-31 15:40:00,150.96,150.96,150.73,150.83,188864.0,124.3058,124.3058,124.1164,124.1988,188864.0
2017-05-31 15:50:00,150.82,151.05,150.82,151.01,466061.0,124.1905,124.3799,124.1905,124.347,466061.0
2017-06-01 09:30:00,150.62,150.9,150.35,150.8,236130.0,124.7909,125.0229,124.5672,124.94,236130.0
2017-06-01 09:40:00,150.74,151.13,150.72,151.06,147996.0,124.8903,125.2134,124.8737,125.1554,147996.0
2017-06-01 09:50:00,151.08,151.22,151.06,151.18,120485.0,125.172,125.288,125.1554,125.2548,120485.0
2017-06-01 10:00:00,151.19,151.31,151.13,151.19,105571.0,125.2631,125.3625,125.2134,125.2631,105571.0
2017-06-01 10:10:00,151.18,151.33,150.86,150.9,124260.0,125.2548,125.3791,124.9897,125.0229,124260.0
2017-06-01 10:20:00,150.9,150.93,150.58,150.68,85737.0,125.0229,125.0477,124.7577,124.8406,85737.0
2017-06-01 10:30:00,150.68,150.69,150.4,150.56,61791.0,124.8406,124.8489,124.6086,124.7412,61791.0
2017-06-01 10:40:00,150.57,150.72,150.46,150.72,99170.0,124.7494,124.8737,124.6583,124.8737,99170.0
2017-06-01 10:50:00,150.72,150.76,150.43,150.48,129800.0,124.8737,124.9069,124.6335,124.6749,129800.0
2017-06-01 11:00:00,150.48,150.68,150.42,150.67,82230.0,124.6749,124.8406,124.6252,124.8323,82230.0
2017-06-01 11:10:00,150.67,150.72,150.63,150.69,60675.0,124.8323,124.8737,124.7992,124.8489,60675.0
2017-06-01 11:20:00,150.7,150.97,150.69,150.88,57364.0,124.8572,125.0809,124.8489,125.0063,57364.0
2017-06-01 11:30:00,150.9,150.91,150.74,150.86,34341.0,125.0229,125.0311,124.8903,124.9897,34341.0
2017-06-01 11:40:00,150.85,150.88,150.76,150.84,28740.0,124.9814,125.0063,124.9069,124.9731,28740.0
2017-06-01 11:50:00,150.84,150.99,150.84,150.98,47713.0,124.9731,125.0974,124.9731,125.0891,47713.0
2017-06-01 12:00:00,150.95,151.01,150.89,150.91,46591.0,125.0643,125.114,125.0146,125.0311,46591.0
2017-06-01 12:10:00,150.9,150.91,150.78,150.83,37055.0,125.0229,125.0311,124.9234,124.9649,37055.0
2017-06-01 12:20:00,150.83,151.0,150.78,150.99,58074.0,124.9649,125.1057,124.9234,125.0974,58074.0
2017-06-01 12:30:00,150.98,151.07,150.98,151.02,41821.0,125.0891,125.1637,125.0891,125.1223,41821.0
2017-06-01 12:40:00,151.03,151.08,150.98,151.07,63608.0,125.1306,125.172,125.0891,125.1637,63608.0
2017-06-01 12:50:00,151.07,151.19,151.06,151.14,34699.0,125.1637,125.2631,125.1554,125.2217,34699.0
2017-06-01 13:00:00,151.16,151.3,151.15,151.27,45695.0,125.2383,125.3543,125.23,125.3294,45695.0
2017-06-01 13:10:00,151.27,151.37,151.24,151.33,56661.0,125.3294,125.4123,125.3046,125.3791,56661.0
2017-06-01 13:20:00,151.32,151.5,151.31,151.47,74289.0,125.3708,125.52,125.3625,125.4951,74289.0
2017-06-01 13:30:00,151.45,151.56,151.45,151.52,31122.0,125.4785,125.5697,125.4785,125.5365,31122.0
2017-06-01 13:40:00,151.53,151.7,151.49,151.64,61278.0,125.5448,125.6857,125.5117,125.636,61278.0
2017-06-01 13:50:00,151.64,151.7,151.54,151.57,52476.0,125.636,125.6857,125.5531,125.578,52476.0
2017-06-01 14:00:00,151.57,151.58,151.48,151.55,33471.0,125.578,125.5862,125.5034,125.5614,33471.0
2017-06-01 14:10:00,151.55,151.65,151.54,151.62,29754.0,125.5614,125.6442,125.5531,125.6194,29754.0
2017-06-01 14:20:00,151.61,151.74,151.6,151.67,68074.0,125.6111,125.7188,125.6028,125.6608,68074.0
2017-06-01 14:30:00,151.66,151.77,151.65,151.73,41889.0,125.6525,125.7437,125.6442,125.7105,41889.0
2017-06-01 14:40:00,151.72,151.81,151.68,151.71,39936.0,125.7022,125.7768,125.6691,125.694,39936.0
2017-06-01 14:50:00,151.71,151.75,151.65,151.66,28450.0,125.694,125.7271,125.6442,125.6525,28450.0
2017-06-01 15:00:00,151.67,151.79,151.65,151.71,75984.0,125.6608,125.7602,125.6442,125.694,75984.0
2017-06-01 15:10:00,151.71,151.87,151.64,151.86,174401.0,125.694,125.8265,125.636,125.8182,174401.0
2017-06-01 15:20:00,151.86,151.96,151.84,151.94,80821.0,125.8182,125.9011,125.8017,125.8845,80821.0
2017-06-01 15:30:00,151.95,152.03,151.82,152.02,98854.0,125.8928,125.9591,125.7851,125.9508,98854.0
2017-06-01 15:40:00,152.02,152.17,151.92,152.17,182871.0,125.9508,126.0751,125.8679,126.0751,182871.0
2017-06-01 15:50:00,152.17,152.34,152.15,152.33,353498.0,126.0751,126.2159,126.0585,126.2076,353498.0
2017-06-02 09:30:00,152.52,152.87,152.15,152.75,215826.0,126.3651,126.655,126.0585,126.5556,215826.0
2017-06-02 09:40:00,152.74,152.83,152.42,152.5,103601.0,126.5473,126.6219,126.2822,126.3485,103601.0
2017-06-02 09:50:00,152.53,152.55,152.25,152.51,64685.0,126.3733,126.3899,126.1414,126.3568,64685.0
2017-06-02 10:00:00,152.5,152.65,152.46,152.65,78738.0,126.3485,126.4728,126.3153,126.4728,78738.0
2017-06-02 10:10:00,152.65,152.8,152.62,152.75,82583.0,126.4728,126.597,126.4479,126.5556,82583.0
2017-06-02 10:20:00,152.75,153.07,152.68,153.04,115879.0,126.5556,126.8207,126.4976,126.7959,115879.0
2017-06-02 10:30:00,153.04,153.19,152.89,153.18,118642.0,126.7959,126.9202,126.6716,126.9119,118642.0
2017-06-02 10:40:00,153.18,153.35,153.13,153.17,154534.0,126.9119,127.0527,126.8704,126.9036,154534.0
2017-06-02 10:50:00,153.16,153.35,153.08,153.33,80819.0,126.8953,127.0527,126.829,127.0361,80819.0
2017-06-02 11:00:00,153.33,153.5,153.33,153.41,126100.0,127.0361,127.177,127.0361,127.1024,126100.0
2017-06-02 11:10:00,153.41,153.41,153.11,153.26,65322.0,127.1024,127.1024,126.8539,126.9782,65322.0
2017-06-02 11:20:00,153.27,153.44,153.23,153.4,48300.0,126.9864,127.1273,126.9533,127.0941,48300.0
2017-06-02 11:30:00,153.41,153.46,153.38,153.42,42900.0,127.1024,127.1439,127.0776,127.1107,42900.0
2017-06-02 11:40:00,153.43,153.54,153.42,153.53,55142.0,127.119,127.2101,127.1107,127.2019,55142.0
2017-06-02 11:50:00,153.53,153.59,153.4,153.4,65356.0,127.2019,127.2516,127.0941,127.0941,65356.0
2017-06-02 12:00:00,153.41,153.53,153.36,153.51,64164.0,127.1024,127.2019,127.061,127.1853,64164.0
2017-06-02 12:10:00,153.52,153.54,153.44,153.47,56575.0,127.1936,127.2101,127.1273,127.1521,56575.0
2017-06-02 12:20:00,153.46,153.6,153.46,153.6,53979.0,127.1439,127.2598,127.1439,127.2598,53979.0
2017-06-02 12:30:00,153.59,153.8,153.59,153.69,129166.0,127.2516,127.4255,127.2516,127.3344,129166.0
2017-06-02 12:40:00,153.69,153.78,153.57,153.75,71331.0,127.3344,127.409,127.235,127.3841,71331.0
2017-06-02 12:50:00,153.75,153.76,153.58,153.73,49405.0,127.3841,127.3924,127.2433,127.3676,49405.0
2017-06-02 13:00:00,153.72,153.76,153.67,153.71,55616.0,127.3593,127.3924,127.3178,127.351,55616.0
2017-06-02 13:10:00,153.71,153.8,153.69,153.8,57052.0,127.351,127.4255,127.3344,127.4255,57052.0
2017-06-02 13:20:00,153.79,153.83,153.75,153.8,50540.0,127.4173,127.4504,127.3841,127.4255,50540.0
2017-06-02 13:30:00,153.8,153.9,153.72,153.74,54514.0,127.4255,127.5084,127.3593,127.3758,54514.0
2017-06-02 13:40:00,153.74,153.74,153.6,153.65,46894.0,127.3758,127.3758,127.2598,127.3013,46894.0
2017-06-02 13:50:00,153.64,153.65,153.52,153.56,45586.0,127.293,127.3013,127.1936,127.2267,45586.0
2017-06-02 14:00:00,153.56,153.57,153.46,153.46,78790.0,127.2267,127.235,127.1439,127.1439,78790.0
2017-06-02 14:10:00,153.46,153.5,153.4,153.46,74648.0,127.1439,127.177,127.0941,127.1439,74648.0
2017-06-02 14:20:00,153.47,153.6,153.41,153.42,103993.0,127.1521,127.2598,127.1024,127.1107,103993.0
2017-06-02 14:30:00,153.42,153.48,153.35,153.39,86273.0,127.1107,127.1604,127.0527,127.0859,86273.0
2017-06-02 14:40:00,153.39,153.64,153.38,153.64,87623.0,127.0859,127.293,127.0776,127.293,87623.0
2017-06-02 14:50:00,153.62,153.66,153.48,153.52,51221.0,127.2764,127.3096,127.1604,127.1936,51221.0
2017-06-02 15:00:00,153.56,153.65,153.52,153.57,74236.0,127.2267,127.3013,127.1936,127.235,74236.0
2017-06-02 15:10:00,153.58,153.7,153.55,153.59,58846.0,127.2433,127.3427,127.2184,127.2516,58846.0
2017-06-02 15:20:00,153.58,153.76,153.58,153.7,63411.0,127.2433,127.3924,127.2433,127.3427,63411.0
2017-06-02 15:30:00,153.71,153.85,153.65,153.76,91810.0,127.351,127.467,127.3013,127.3924,91810.0
2017-06-02 15:40:00,153.76,153.76,153.45,153.53,132368.0,127.3924,127.3924,127.1356,127.2019,132368.0
2017-06-02 15:50:00,153.53,153.68,153.52,153.59,383317.0,127.2019,127.3261,127.1936,127.2516,383317.0
2017-06-05 09:30:00,153.63,153.66,153.25,153.47,131206.0,127.2847,127.3096,126.9699,127.1521,131206.0
2017-06-05 09:40:00,153.47,153.63,153.27,153.38,77397.0,127.1521,127.2847,126.9864,127.0776,77397.0
2017-06-05 09:50:00,153.38,153.41,153.2,153.23,54800.0,127.0776,127.1024,126.9284,126.9533,54800.0
2017-06-05 10:00:00,153.21,153.4,153.15,153.2,55032.0,126.9367,127.0941,126.887,126.9284,55032.0
2017-06-05 10:10:00,153.2,153.26,153.17,153.24,38098.0,126.9284,126.9782,126.9036,126.9616,38098.0
2017-06-05 10:20:00,153.24,153.31,153.11,153.16,37255.0,126.9616,127.0196,126.8539,126.8953,37255.0
2017-06-05 10:30:00,153.14,153.26,153.08,153.22,32927.0,126.8787,126.9782,126.829,126.945,32927.0
2017-06-05 10:40:00,153.22,153.23,153.1,153.1,30404.0,126.945,126.9533,126.8456,126.8456,30404.0
2017-06-05 10:50:00,153.09,153.2,153.05,153.11,33885.0,126.8373,126.9284,126.8042,126.8539,33885.0
2017-06-05 11:00:00,153.11,153.13,153.04,153.05,36303.0,126.8539,126.8704,126.7959,126.8042,36303.0
2017-06-05 11:10:00,153.05,153.09,152.9,152.96,57584.0,126.8042,126.8373,126.6799,126.7296,57584.0
2017-06-05 11:20:00,152.97,153.03,152.88,152.89,32396.0,126.7379,126.7876,126.6633,126.6716,32396.0
2017-06-05 11:30:00,152.88,152.97,152.88,152.9,26975.0,126.6633,126.7379,126.6633,126.6799,26975.0
2017-06-05 11:40:00,152.9,153.18,152.89,153.18,32619.0,126.6799,126.9119,126.6716,126.9119,32619.0
2017-06-05 11:50:00,153.17,153.33,153.17,153.24,69049.0,126.9036,127.0361,126.9036,126.9616,69049.0
2017-06-05 12:00:00,153.24,153.27,153.17,153.19,71662.0,126.9616,126.9864,126.9036,126.9202,71662.0
2017-06-05 12:10:00,153.19,153.3,153.19,153.25,35977.0,126.9202,127.0113,126.9202,126.9699,35977.0
2017-06-05 12:20:00,153.25,153.3,153.14,153.19,58096.0,126.9699,127.0113,126.8787,126.9202,58096.0
2017-06-05 12:30:00,153.19,153.2,153.06,153.08,56591.0,126.9202,126.9284,126.8124,126.829,56591.0
2017-06-05 12:40:00,153.08,153.1,152.96,153.05,35792.0,126.829,126.8456,126.7296,126.8042,35792.0
2017-06-05 12:50:00,153.05,153.09,152.95,152.97,28927.0,126.8042,126.8373,126.7213,126.7379,28927.0
2017-06-05 13:00:00,152.98,153.06,152.95,153.02,18182.0,126.7462,126.8124,126.7213,126.7793,18182.0
2017-06-05 13:10:00,153.0,153.03,152.85,152.89,42780.0,126.7627,126.7876,126.6385,126.6716,42780.0
2017-06-05 13:20:00,152.88,152.9,152.79,152.82,37388.0,126.6633,126.6799,126.5887,126.6136,37388.0
2017-06-05 13:30:00,152.82,152.85,152.76,152.85,26020.0,126.6136,126.6385,126.5639,126.6385,26020.0
2017-06-05 13:40:00,152.84,152.93,152.84,152.86,23312.0,126.6302,126.7047,126.6302,126.6467,23312.0
2017-06-05 13:50:00,152.86,152.96,152.85,152.94,28763.0,126.6467,126.7296,126.6385,126.713,28763.0
2017-06-05 14:00:00,152.94,152.96,152.91,152.96,28548.0,126.713,126.7296,126.6882,126.7296,28548.0
2017-06-05 14:10:00,152.96,152.97,152.88,152.94,28496.0,126.7296,126.7379,126.6633,126.713,28496.0
2017-06-05 14:20:00,152.94,153.03,152.93,153.02,28049.0,126.713,126.7876,126.7047,126.7793,28049.0
2017-06-05 14:30:00,153.02,153.02,152.98,152.99,31330.0,126.7793,126.7793,126.7462,126.7545,31330.0
2017-06-05 14:40:00,152.99,153.09,152.98,153.01,46811.0,126.7545,126.8373,126.7462,126.771,46811.0
2017-06-05 14:50:00,153.02,153.1,152.99,153.08,36794.0,126.7793,126.8456,126.7545,126.829,36794.0
2017-06-05 15:00:00,153.06,153.12,153.06,153.1,35641.0,126.8124,126.8622,126.8124,126.8456,35641.0
2017-06-05 15:10:00,153.09,153.1,152.97,153.01,38713.0,126.8373,126.8456,126.7379,126.771,38713.0
2017-06-05 15:20:00,153.02,153.06,152.96,153.01,51610.0,126.7793,126.8124,126.7296,126.771,51610.0
2017-06-05 15:30:00,153.01,153.12,153.0,153.06,77343.0,126.771,126.8622,126.7627,126.8124,77343.0
2017-06-05 15:40:00,153.06,153.1,152.92,152.96,157625.0,126.8124,126.8456,126.6965,126.7296,157625.0
2017-06-05 15:50:00,152.97,153.03,152.78,152.84,215892.0,126.7379,126.7876,126.5805,126.6302,215892.0
2017-06-06 09:30:00,152.32,152.59,152.06,152.13,156665.0,126.1993,126.423,125.9839,126.0419,156665.0
2017-06-06 09:40:00,152.16,152.43,152.13,152.37,72175.0,126.0668,126.2905,126.0419,126.2408,72175.0
2017-06-06 09:50:00,152.38,152.4,152.24,152.34,151814.0,126.2491,126.2656,126.1331,126.2159,151814.0
2017-06-06 10:00:00,152.31,152.33,152.15,152.31,84827.0,126.1911,126.2076,126.0585,126.1911,84827.0
2017-06-06 10:10:00,152.32,152.36,152.14,152.18,52087.0,126.1993,126.2325,126.0502,126.0834,52087.0
2017-06-06 10:20:00,152.18,152.23,152.05,152.13,42343.0,126.0834,126.1248,125.9756,126.0419,42343.0
2017-06-06 10:30:00,152.11,152.21,151.91,152.13,49764.0,126.0254,126.1082,125.8597,126.0419,49764.0
2017-06-06 10:40:00,152.11,152.17,151.99,152.07,47043.0,126.0254,126.0751,125.9259,125.9922,47043.0
2017-06-06 10:50:00,152.07,152.09,151.94,151.97,36505.0,125.9922,126.0088,125.8845,125.9094,36505.0
2017-06-06 11:00:00,151.97,152.07,151.88,151.98,61201.0,125.9094,125.9922,125.8348,125.9177,61201.0
2017-06-06 11:10:00,151.97,152.21,151.92,152.06,50778.0,125.9094,126.1082,125.8679,125.9839,50778.0
2017-06-06 11:20:00,152.09,152.09,151.96,151.97,42709.0,126.0088,126.0088,125.9011,125.9094,42709.0
2017-06-06 11:30:00,151.96,152.1,151.96,152.06,44625.0,125.9011,126.0171,125.9011,125.9839,44625.0
2017-06-06 11:40:00,152.06,152.26,152.06,152.2,31849.0,125.9839,126.1496,125.9839,126.0999,31849.0
2017-06-06 11:50:00,152.21,152.41,152.21,152.31,35240.0,126.1082,126.2739,126.1082,126.1911,35240.0
2017-06-06 12:00:00,152.31,152.33,152.22,152.26,34679.0,126.1911,126.2076,126.1165,126.1496,34679.0
2017-06-06 12:10:00,152.26,152.29,152.15,152.29,28587.0,126.1496,126.1745,126.0585,126.1745,28587.0
2017-06-06 12:20:00,152.27,152.3,152.13,152.2,51738.0,126.1579,126.1828,126.0419,126.0999,51738.0
2017-06-06 12:30:00,152.21,152.21,152.06,152.1,42477.0,126.1082,126.1082,125.9839,126.0171,42477.0
2017-06-06 12:40:00,152.1,152.13,152.03,152.11,27482.0,126.0171,126.0419,125.9591,126.0254,27482.0
2017-06-06 12:50:00,152.09,152.11,152.06,152.06,32032.0,126.0088,126.0254,125.9839,125.9839,32032.0
2017-06-06 13:00:00,152.06,152.09,151.85,151.89,68674.0,125.9839,126.0088,125.8099,125.8431,68674.0
2017-06-06 13:10:00,151.9,151.99,151.82,151.85,73844.0,125.8514,125.9259,125.7851,125.8099,73844.0
2017-06-06 13:20:00,151.85,151.87,151.75,151.75,42360.0,125.8099,125.8265,125.7271,125.7271,42360.0
2017-06-06 13:30:00,151.75,151.87,151.75,151.79,76186.0,125.7271,125.8265,125.7271,125.7602,76186.0
2017-06-06 13:40:00,151.8,151.89,151.75,151.82,43349.0,125.7685,125.8431,125.7271,125.7851,43349.0
2017-06-06 13:50:00,151.84,151.88,151.73,151.79,88895.0,125.8017,125.8348,125.7105,125.7602,88895.0
2017-06-06 14:00:00,151.83,151.87,151.75,151.85,54250.0,125.7934,125.8265,125.7271,125.8099,54250.0
2017-06-06 14:10:00,151.85,151.86,151.7,151.74,64664.0,125.8099,125.8182,125.6857,125.7188,64664.0
2017-06-06 14:20:00,151.75,151.75,151.59,151.6,56104.0,125.7271,125.7271,125.5945,125.6028,56104.0
2017-06-06 14:30:00,151.61,151.7,151.52,151.55,81187.0,125.6111,125.6857,125.5365,125.5614,81187.0
2017-06-06 14:40:00,151.55,151.76,151.55,151.7,58791.0,125.5614,125.7354,125.5614,125.6857,58791.0
2017-06-06 14:50:00,151.69,151.78,151.66,151.71,55685.0,125.6774,125.752,125.6525,125.694,55685.0
2017-06-06 15:00:00,151.71,151.79,151.64,151.76,82806.0,125.694,125.7602,125.636,125.7354,82806.0
2017-06-06 15:10:00,151.75,151.76,151.57,151.68,115912.0,125.7271,125.7354,125.578,125.6691,115912.0
2017-06-06 15:20:00,151.68,151.7,151.53,151.54,107953.0,125.6691,125.6857,125.5448,125.5531,107953.0
2017-06-06 15:30:00,151.55,151.57,151.36,151.43,131782.0,125.5614,125.578,125.404,125.462,131782.0
2017-06-06 15:40:00,151.42,151.45,151.32,151.32,165363.0,125.4537,125.4785,125.3708,125.3708,165363.0
2017-06-06 15:50:00,151.32,151.34,151.21,151.24,377258.0,125.3708,125.3874,125.2797,125.3046,377258.0
2017-06-07 09:30:00,151.23,151.41,150.72,151.41,223632.0,125.2963,125.4454,124.8737,125.4454,223632.0
2017-06-07 09:40:00,151.37,151.58,151.23,151.36,120728.0,125.4123,125.5862,125.2963,125.404,120728.0
2017-06-07 09:50:00,151.39,151.54,151.28,151.47,90083.0,125.4288,125.5531,125.3377,125.4951,90083.0
2017-06-07 10:00:00,151.46,151.63,151.35,151.4,133292.0,125.4868,125.6277,125.3957,125.4371,133292.0
2017-06-07 10:10:00,151.37,151.4,151.14,151.26,55456.0,125.4123,125.4371,125.2217,125.3211,55456.0
2017-06-07 10:20:00,151.26,151.28,151.13,151.23,53024.0,125.3211,125.3377,125.2134,125.2963,53024.0
2017-06-07 10:30:00,151.23,151.29,151.03,151.08,61706.0,125.2963,125.346,125.1306,125.172,61706.0
2017-06-07 10:40:00,151.09,151.14,151.01,151.11,38151.0,125.1803,125.2217,125.114,125.1968,38151.0
2017-06-07 10:50:00,151.13,151.18,151.01,151.09,37880.0,125.2134,125.2548,125.114,125.1803,37880.0
2017-06-07 11:00:00,151.08,151.09,150.95,151.09,33383.0,125.172,125.1803,125.0643,125.1803,33383.0
2017-06-07 11:10:00,151.09,151.23,151.07,151.15,39309.0,125.1803,125.2963,125.1637,125.23,39309.0
2017-06-07 11:20:00,151.14,151.39,151.14,151.2,47131.0,125.2217,125.4288,125.2217,125.2714,47131.0
2017-06-07 11:30:00,151.24,151.35,151.22,151.28,28845.0,125.3046,125.3957,125.288,125.3377,28845.0
2017-06-07 11:40:00,151.28,151.4,151.26,151.32,32788.0,125.3377,125.4371,125.3211,125.3708,32788.0
2017-06-07 11:50:00,151.33,151.36,151.18,151.26,29332.0,125.3791,125.404,125.2548,125.3211,29332.0
2017-06-07 12:00:00,151.24,151.31,151.2,151.27,16435.0,125.3046,125.3625,125.2714,125.3294,16435.0
2017-06-07 12:10:00,151.27,151.37,151.26,151.31,23057.0,125.3294,125.4123,125.3211,125.3625,23057.0
2017-06-07 12:20:00,151.29,151.42,151.28,151.41,29898.0,125.346,125.4537,125.3377,125.4454,29898.0
2017-06-07 12:30:00,151.41,151.55,151.4,151.55,26048.0,125.4454,125.5614,125.4371,125.5614,26048.0
2017-06-07 12:40:00,151.53,151.63,151.42,151.45,52599.0,125.5448,125.6277,125.4537,125.4785,52599.0
2017-06-07 12:50:00,151.46,151.54,151.35,151.48,25885.0,125.4868,125.5531,125.3957,125.5034,25885.0
2017-06-07 13:00:00,151.49,151.58,151.47,151.55,29104.0,125.5117,125.5862,125.4951,125.5614,29104.0
2017-06-07 13:10:00,151.56,151.57,151.48,151.54,25890.0,125.5697,125.578,125.5034,125.5531,25890.0
2017-06-07 13:20:00,151.54,151.66,151.51,151.63,27371.0,125.5531,125.6525,125.5283,125.6277,27371.0
2017-06-07 13:30:00,151.63,151.65,151.59,151.6,24582.0,125.6277,125.6442,125.5945,125.6028,24582.0
2017-06-07 13:40:00,151.61,151.74,151.57,151.7,32059.0,125.6111,125.7188,125.578,125.6857,32059.0
2017-06-07 13:50:00,151.7,151.82,151.64,151.8,23032.0,125.6857,125.7851,125.636,125.7685,23032.0
2017-06-07 14:00:00,151.78,151.92,151.7,151.85,47263.0,125.752,125.8679,125.6857,125.8099,47263.0
2017-06-07 14:10:00,151.85,151.9,151.79,151.81,42117.0,125.8099,125.8514,125.7602,125.7768,42117.0
2017-06-07 14:20:00,151.82,151.84,151.74,151.75,32392.0,125.7851,125.8017,125.7188,125.7271,32392.0
2017-06-07 14:30:00,151.76,151.79,151.7,151.7,34952.0,125.7354,125.7602,125.6857,125.6857,34952.0
2017-06-07 14:40:00,151.71,151.76,151.67,151.69,29153.0,125.694,125.7354,125.6608,125.6774,29153.0
2017-06-07 14:50:00,151.69,151.74,151.63,151.66,50944.0,125.6774,125.7188,125.6277,125.6525,50944.0
2017-06-07 15:00:00,151.66,151.7,151.61,151.62,50313.0,125.6525,125.6857,125.6111,125.6194,50313.0
2017-06-07 15:10:00,151.63,151.74,151.54,151.74,65327.0,125.6277,125.7188,125.5531,125.7188,65327.0
2017-06-07 15:20:00,151.74,151.81,151.72,151.73,54196.0,125.7188,125.7768,125.7022,125.7105,54196.0
2017-06-07 15:30:00,151.73,151.8,151.67,151.74,39695.0,125.7105,125.7685,125.6608,125.7188,39695.0
2017-06-07 15:40:00,151.74,151.92,151.71,151.91,156294.0,125.7188,125.8679,125.694,125.8597,156294.0
2017-06-07 15:50:00,151.9,152.01,151.8,151.93,227116.0,125.8514,125.9425,125.7685,125.8762,227116.0
2017-06-08 09:30:00,152.0,152.15,151.78,151.96,150736.0,125.9342,126.0585,125.752,125.9011,150736.0
2017-06-08 09:40:00,151.96,152.06,151.63,151.65,57822.0,125.9011,125.9839,125.6277,125.6442,57822.0
2017-06-08 09:50:00,151.67,151.77,151.48,151.61,68439.0,125.6608,125.7437,125.5034,125.6111,68439.0
2017-06-08 10:00:00,151.6,151.85,151.6,151.82,25398.0,125.6028,125.8099,125.6028,125.7851,25398.0
2017-06-08 10:10:00,151.83,151.91,151.74,151.78,26080.0,125.7934,125.8597,125.7188,125.752,26080.0
2017-06-08 10:20:00,151.73,151.73,151.26,151.33,96606.0,125.7105,125.7105,125.3211,125.3791,96606.0
2017-06-08 10:30:00,151.33,151.44,151.31,151.4,63847.0,125.3791,125.4703,125.3625,125.4371,63847.0
2017-06-08 10:40:00,151.41,151.5,151.4,151.48,26446.0,125.4454,125.52,125.4371,125.5034,26446.0
2017-06-08 10:50:00,151.48,151.58,151.38,151.48,41637.0,125.5034,125.5862,125.4205,125.5034,41637.0
2017-06-08 11:00:00,151.49,151.57,151.47,151.52,29595.0,125.5117,125.578,125.4951,125.5365,29595.0
2017-06-08 11:10:00,151.52,151.63,151.48,151.5,51680.0,125.5365,125.6277,125.5034,125.52,51680.0
2017-06-08 11:20:00,151.5,151.55,151.4,151.49,123829.0,125.52,125.5614,125.4371,125.5117,123829.0
2017-06-08 11:30:00,151.47,151.49,151.34,151.48,69372.0,125.4951,125.5117,125.3874,125.5034,69372.0
2017-06-08 11:40:00,151.46,151.58,151.42,151.51,42127.0,125.4868,125.5862,125.4537,125.5283,42127.0
2017-06-08 11:50:00,151.56,151.59,151.45,151.49,43240.0,125.5697,125.5945,125.4785,125.5117,43240.0
2017-06-08 12:00:00,151.49,151.54,151.46,151.49,24828.0,125.5117,125.5531,125.4868,125.5117,24828.0
2017-06-08 12:10:00,151.49,151.56,151.32,151.53,79759.0,125.5117,125.5697,125.3708,125.5448,79759.0
2017-06-08 12:20:00,151.53,151.63,151.49,151.55,60404.0,125.5448,125.6277,125.5117,125.5614,60404.0
2017-06-08 12:30:00,151.54,151.63,151.54,151.59,23095.0,125.5531,125.6277,125.5531,125.5945,23095.0
2017-06-08 12:40:00,151.61,151.62,151.43,151.58,33245.0,125.6111,125.6194,125.462,125.5862,33245.0
2017-06-08 12:50:00,151.58,151.62,151.46,151.54,20834.0,125.5862,125.6194,125.4868,125.5531,20834.0
2017-06-08 13:00:00,151.53,151.59,151.49,151.49,24798.0,125.5448,125.5945,125.5117,125.5117,24798.0
2017-06-08 13:10:00,151.51,151.51,151.37,151.37,35506.0,125.5283,125.5283,125.4123,125.4123,35506.0
2017-06-08 13:20:00,151.35,151.36,151.22,151.26,26814.0,125.3957,125.404,125.288,125.3211,26814.0
2017-06-08 13:30:00,151.26,151.3,151.21,151.24,19679.0,125.3211,125.3543,125.2797,125.3046,19679.0
2017-06-08 13:40:00,151.25,151.36,151.21,151.36,28321.0,125.3128,125.404,125.2797,125.404,28321.0
2017-06-08 13:50:00,151.36,151.43,151.29,151.35,25208.0,125.404,125.462,125.346,125.3957,25208.0
2017-06-08 14:00:00,151.36,151.38,151.28,151.35,30147.0,125.404,125.4205,125.3377,125.3957,30147.0
2017-06-08 14:10:00,151.35,151.38,151.25,151.25,40338.0,125.3957,125.4205,125.3128,125.3128,40338.0
2017-06-08 14:20:00,151.25,151.26,151.16,151.18,37684.0,125.3128,125.3211,125.2383,125.2548,37684.0
2017-06-08 14:30:00,151.17,151.26,151.12,151.2,37512.0,125.2466,125.3211,125.2051,125.2714,37512.0
2017-06-08 14:40:00,151.19,151.19,151.01,151.05,40374.0,125.2631,125.2631,125.114,125.1471,40374.0
2017-06-08 14:50:00,151.05,151.14,151.04,151.09,38151.0,125.1471,125.2217,125.1388,125.1803,38151.0
2017-06-08 15:00:00,151.08,151.18,151.07,151.15,54493.0,125.172,125.2548,125.1637,125.23,54493.0
2017-06-08 15:10:00,151.15,151.3,151.13,151.29,47710.0,125.23,125.3543,125.2134,125.346,47710.0
2017-06-08 15:20:00,151.28,151.37,151.25,151.32,70928.0,125.3377,125.4123,125.3128,125.3708,70928.0
2017-06-08 15:30:00,151.32,151.43,151.29,151.37,80809.0,125.3708,125.462,125.346,125.4123,80809.0
2017-06-08 15:40:00,151.37,151.49,151.36,151.46,93316.0,125.4123,125.5117,125.404,125.4868,93316.0
2017-06-08 15:50:00,151.47,151.59,151.46,151.49,241111.0,125.4951,125.5945,125.4868,125.5117,241111.0
2017-06-09 09:30:00,151.88,152.0,151.35,151.39,88461.0,125.8348,125.9342,125.3957,125.4288,88461.0
2017-06-09 09:40:00,151.4,151.76,151.34,151.49,66534.0,125.4371,125.7354,125.3874,125.5117,66534.0
2017-06-09 09:50:00,151.54,151.56,151.17,151.45,78467.0,125.5531,125.5697,125.2466,125.4785,78467.0
2017-06-09 10:00:00,151.44,151.6,151.36,151.53,49367.0,125.4703,125.6028,125.404,125.5448,49367.0
2017-06-09 10:10:00,151.53,151.71,151.49,151.7,49173.0,125.5448,125.694,125.5117,125.6857,49173.0
2017-06-09 10:20:00,151.66,151.84,151.64,151.71,53768.0,125.6525,125.8017,125.636,125.694,53768.0
2017-06-09 10:30:00,151.69,151.75,151.57,151.71,37750.0,125.6774,125.7271,125.578,125.694,37750.0
2017-06-09 10:40:00,151.72,151.78,151.64,151.76,37010.0,125.7022,125.752,125.636,125.7354,37010.0
2017-06-09 10:50:00,151.76,151.77,151.64,151.65,23172.0,125.7354,125.7437,125.636,125.6442,23172.0
2017-06-09 11:00:00,151.65,151.79,151.59,151.75,36809.0,125.6442,125.7602,125.5945,125.7271,36809.0
2017-06-09 11:10:00,151.75,151.83,151.67,151.67,35838.0,125.7271,125.7934,125.6608,125.6608,35838.0
2017-06-09 11:20:00,151.69,151.76,151.51,151.65,57235.0,125.6774,125.7354,125.5283,125.6442,57235.0
2017-06-09 11:30:00,151.65,151.7,151.5,151.52,32871.0,125.6442,125.6857,125.52,125.5365,32871.0
2017-06-09 11:40:00,151.53,151.58,151.45,151.47,25993.0,125.5448,125.5862,125.4785,125.4951,25993.0
2017-06-09 11:50:00,151.46,151.48,151.25,151.26,45607.0,125.4868,125.5034,125.3128,125.3211,45607.0
2017-06-09 12:00:00,151.25,151.33,151.21,151.28,29647.0,125.3128,125.3791,125.2797,125.3377,29647.0
2017-06-09 12:10:00,151.28,151.31,151.1,151.14,31700.0,125.3377,125.3625,125.1886,125.2217,31700.0
2017-06-09 12:20:00,151.12,151.25,151.03,151.25,38876.0,125.2051,125.3128,125.1306,125.3128,38876.0
2017-06-09 12:30:00,151.25,151.25,150.94,151.06,40741.0,125.3128,125.3128,125.056,125.1554,40741.0
2017-06-09 12:40:00,151.07,151.08,150.91,150.93,21311.0,125.1637,125.172,125.0311,125.0477,21311.0
2017-06-09 12:50:00,150.92,151.0,150.9,150.94,22598.0,125.0394,125.1057,125.0229,125.056,22598.0
2017-06-09 13:00:00,150.94,151.1,150.91,151.03,43507.0,125.056,125.1886,125.0311,125.1306,43507.0
2017-06-09 13:10:00,151.01,151.1,150.99,151.05,55311.0,125.114,125.1886,125.0974,125.1471,55311.0
2017-06-09 13:20:00,151.06,151.2,151.04,151.18,42442.0,125.1554,125.2714,125.1388,125.2548,42442.0
2017-06-09 13:30:00,151.2,151.29,151.17,151.26,54429.0,125.2714,125.346,125.2466,125.3211,54429.0
2017-06-09 13:40:00,151.26,151.36,151.23,151.31,44661.0,125.3211,125.404,125.2963,125.3625,44661.0
2017-06-09 13:50:00,151.31,151.43,151.17,151.2,109132.0,125.3625,125.462,125.2466,125.2714,109132.0
2017-06-09 14:00:00,151.2,151.27,151.17,151.19,48059.0,125.2714,125.3294,125.2466,125.2631,48059.0
2017-06-09 14:10:00,151.18,151.22,151.08,151.19,54971.0,125.2548,125.288,125.172,125.2631,54971.0
2017-06-09 14:20:00,151.19,151.42,151.14,151.35,54850.0,125.2631,125.4537,125.2217,125.3957,54850.0
2017-06-09 14:30:00,151.33,151.4,151.08,151.14,53325.0,125.3791,125.4371,125.172,125.2217,53325.0
2017-06-09 14:40:00,151.1,151.19,150.95,151.0,93622.0,125.1886,125.2631,125.0643,125.1057,93622.0
2017-06-09 14:50:00,150.99,151.24,150.95,151.12,72335.0,125.0974,125.3046,125.0643,125.2051,72335.0
2017-06-09 15:00:00,151.13,151.37,151.08,151.24,55415.0,125.2134,125.4123,125.172,125.3046,55415.0
2017-06-09 15:10:00,151.25,151.32,151.15,151.3,41415.0,125.3128,125.3708,125.23,125.3543,41415.0
2017-06-09 15:20:00,151.31,151.39,151.21,151.37,39398.0,125.3625,125.4288,125.2797,125.4123,39398.0
2017-06-09 15:30:00,151.37,151.38,151.17,151.26,62968.0,125.4123,125.4205,125.2466,125.3211,62968.0
2017-06-09 15:40:00,151.27,151.48,151.1,151.45,136322.0,125.3294,125.5034,125.1886,125.4785,136322.0
2017-06-09 15:50:00,151.47,151.55,151.37,151.42,236335.0,125.4951,125.5614,125.4123,125.4537,236335.0
2017-06-12 09:30:00,151.0,151.08,149.86,149.97,263323.0,125.1057,125.172,124.1612,124.2523,263323.0
2017-06-12 09:40:00,149.97,150.23,149.88,149.91,165349.0,124.2523,124.4678,124.1778,124.2026,165349.0
2017-06-12 09:50:00,149.88,149.98,148.64,148.81,219534.0,124.1778,124.2606,123.1504,123.2913,219534.0
2017-06-12 10:00:00,148.82,149.24,148.04,148.51,343263.0,123.2995,123.6475,122.6533,123.0427,343263.0
2017-06-12 10:10:00,148.5,149.21,148.49,149.02,172347.0,123.0344,123.6227,123.0261,123.4652,172347.0
2017-06-12 10:20:00,148.99,149.1,148.7,148.78,96017.0,123.4404,123.5315,123.2001,123.2664,96017.0
2017-06-12 10:30:00,148.76,149.15,148.65,148.92,134226.0,123.2498,123.573,123.1587,123.3824,134226.0
2017-06-12 10:40:00,148.89,149.13,148.82,149.05,109201.0,123.3575,123.5564,123.2995,123.4901,109201.0
2017-06-12 10:50:00,149.05,149.13,148.92,149.03,150460.0,123.4901,123.5564,123.3824,123.4735,150460.0
2017-06-12 11:00:00,149.03,149.3,149.02,149.13,145588.0,123.4735,123.6972,123.4652,123.5564,145588.0
2017-06-12 11:10:00,149.14,149.52,149.12,149.52,101105.0,123.5647,123.8795,123.5481,123.8795,101105.0
2017-06-12 11:20:00,149.52,149.73,149.5,149.69,163722.0,123.8795,124.0535,123.8629,124.0204,163722.0
2017-06-12 11:30:00,149.68,149.86,149.65,149.75,121367.0,124.0121,124.1612,123.9872,124.0701,121367.0
2017-06-12 11:40:00,149.74,149.87,149.64,149.75,81716.0,124.0618,124.1695,123.9789,124.0701,81716.0
2017-06-12 11:50:00,149.76,149.78,149.05,149.14,132770.0,124.0784,124.0949,123.4901,123.5647,132770.0
2017-06-12 12:00:00,149.13,149.28,149.12,149.14,79241.0,123.5564,123.6807,123.5481,123.5647,79241.0
2017-06-12 12:10:00,149.16,149.47,149.14,149.45,95035.0,123.5812,123.8381,123.5647,123.8215,95035.0
2017-06-12 12:20:00,149.47,149.47,149.15,149.19,100178.0,123.8381,123.8381,123.573,123.6061,100178.0
2017-06-12 12:30:00,149.19,149.21,148.92,148.92,74534.0,123.6061,123.6227,123.3824,123.3824,74534.0
2017-06-12 12:40:00,148.91,148.93,148.65,148.86,105063.0,123.3741,123.3907,123.1587,123.3327,105063.0
2017-06-12 12:50:00,148.89,148.95,148.72,148.79,75866.0,123.3575,123.4073,123.2167,123.2747,75866.0
2017-06-12 13:00:00,148.79,148.97,148.79,148.97,63466.0,123.2747,123.4238,123.2747,123.4238,63466.0
2017-06-12 13:10:00,148.97,148.97,148.62,148.81,65907.0,123.4238,123.4238,123.1338,123.2913,65907.0
2017-06-12 13:20:00,148.81,148.85,148.57,148.57,97284.0,123.2913,123.3244,123.0924,123.0924,97284.0
2017-06-12 13:30:00,148.57,148.67,148.56,148.57,82802.0,123.0924,123.1753,123.0841,123.0924,82802.0
2017-06-12 13:40:00,148.56,148.62,148.49,148.49,89907.0,123.0841,123.1338,123.0261,123.0261,89907.0
2017-06-12 13:50:00,148.5,148.52,148.35,148.36,92812.0,123.0344,123.051,122.9101,122.9184,92812.0
2017-06-12 14:00:00,148.37,149.02,148.35,148.93,144531.0,122.9267,123.4652,122.9101,123.3907,144531.0
2017-06-12 14:10:00,148.92,149.26,148.92,149.06,107309.0,123.3824,123.6641,123.3824,123.4984,107309.0
2017-06-12 14:20:00,149.05,149.05,148.65,148.73,87102.0,123.4901,123.4901,123.1587,123.225,87102.0
2017-06-12 14:30:00,148.73,149.06,148.73,149.04,60391.0,123.225,123.4984,123.225,123.4818,60391.0
2017-06-12 14:40:00,149.05,149.06,148.93,148.93,92769.0,123.4901,123.4984,123.3907,123.3907,92769.0
2017-06-12 14:50:00,148.92,149.03,148.92,148.97,53828.0,123.3824,123.4735,123.3824,123.4238,53828.0
2017-06-12 15:00:00,148.96,148.96,148.75,148.76,60582.0,123.4155,123.4155,123.2416,123.2498,60582.0
2017-06-12 15:10:00,148.75,148.91,148.74,148.81,70584.0,123.2416,123.3741,123.2333,123.2913,70584.0
2017-06-12 15:20:00,148.8,148.95,148.64,148.65,79285.0,123.283,123.4073,123.1504,123.1587,79285.0
2017-06-12 15:30:00,148.66,148.76,148.56,148.6,119459.0,123.167,123.2498,123.0841,123.1173,119459.0
2017-06-12 15:40:00,148.6,148.67,148.44,148.44,214337.0,123.1173,123.1753,122.9847,122.9847,214337.0
2017-06-12 15:50:00,148.45,148.53,148.38,148.48,463517.0,122.993,123.0593,122.935,123.0179,463517.0
2017-06-13 09:30:00,148.86,149.2,148.62,149.09,183687.0,123.3327,123.6144,123.1338,123.5232,183687.0
2017-06-13 09:40:00,149.15,149.95,149.11,149.86,124095.0,123.573,124.2358,123.5398,124.1612,124095.0
2017-06-13 09:50:00,149.87,149.91,149.31,149.48,148759.0,124.1695,124.2026,123.7055,123.8464,148759.0
2017-06-13 10:00:00,149.48,149.71,149.48,149.65,103304.0,123.8464,124.0369,123.8464,123.9872,103304.0
2017-06-13 10:10:00,149.64,149.64,149.48,149.61,74828.0,123.9789,123.9789,123.8464,123.9541,74828.0
2017-06-13 10:20:00,149.62,149.71,149.59,149.6,79118.0,123.9624,124.0369,123.9375,123.9458,79118.0
2017-06-13 10:30:00,149.6,149.75,149.59,149.73,115808.0,123.9458,124.0701,123.9375,124.0535,115808.0
2017-06-13 10:40:00,149.73,149.79,149.62,149.78,98056.0,124.0535,124.1032,123.9624,124.0949,98056.0
2017-06-13 10:50:00,149.78,149.78,149.59,149.64,70149.0,124.0949,124.0949,123.9375,123.9789,70149.0
2017-06-13 11:00:00,149.64,149.72,149.6,149.7,81837.0,123.9789,124.0452,123.9458,124.0286,81837.0
2017-06-13 11:10:00,149.7,150.0,149.65,149.96,92847.0,124.0286,124.2772,123.9872,124.2441,92847.0
2017-06-13 11:20:00,149.97,150.0,149.75,149.85,81319.0,124.2523,124.2772,124.0701,124.1529,81319.0
2017-06-13 11:30:00,149.85,149.86,149.59,149.65,69594.0,124.1529,124.1612,123.9375,123.9872,69594.0
2017-06-13 11:40:00,149.66,149.71,149.49,149.6,105558.0,123.9955,124.0369,123.8547,123.9458,105558.0
2017-06-13 11:50:00,149.59,149.69,149.57,149.64,272362.0,123.9375,124.0204,123.9209,123.9789,272362.0
2017-06-13 12:00:00,149.64,149.78,149.59,149.75,54510.0,123.9789,124.0949,123.9375,124.0701,54510.0
2017-06-13 12:10:00,149.76,149.89,149.76,149.81,52443.0,124.0784,124.1861,124.0784,124.1198,52443.0
2017-06-13 12:20:00,149.82,149.92,149.81,149.91,70844.0,124.1281,124.2109,124.1198,124.2026,70844.0
2017-06-13 12:30:00,149.91,150.02,149.88,149.99,68998.0,124.2026,124.2938,124.1778,124.2689,68998.0
2017-06-13 12:40:00,150.02,150.21,150.02,150.02,45672.0,124.2938,124.4512,124.2938,124.2938,45672.0
2017-06-13 12:50:00,150.03,150.2,150.02,150.14,29161.0,124.302,124.4429,124.2938,124.3932,29161.0
2017-06-13 13:00:00,150.14,150.17,150.05,150.06,37110.0,124.3932,124.418,124.3186,124.3269,37110.0
2017-06-13 13:10:00,150.05,150.18,150.05,150.16,27827.0,124.3186,124.4263,124.3186,124.4098,27827.0
2017-06-13 13:20:00,150.17,150.25,150.14,150.18,25542.0,124.418,124.4843,124.3932,124.4263,25542.0
2017-06-13 13:30:00,150.17,150.19,150.13,150.16,26333.0,124.418,124.4346,124.3849,124.4098,26333.0
2017-06-13 13:40:00,150.15,150.15,150.08,150.14,27404.0,124.4015,124.4015,124.3435,124.3932,27404.0
2017-06-13 13:50:00,150.12,150.22,150.09,150.15,45259.0,124.3766,124.4595,124.3518,124.4015,45259.0
2017-06-13 14:00:00,150.15,150.16,150.06,150.12,55528.0,124.4015,124.4098,124.3269,124.3766,55528.0
2017-06-13 14:10:00,150.11,150.14,150.01,150.01,67226.0,124.3683,124.3932,124.2855,124.2855,67226.0
2017-06-13 14:20:00,150.0,150.09,150.0,150.07,59424.0,124.2772,124.3518,124.2772,124.3352,59424.0
2017-06-13 14:30:00,150.06,150.14,150.0,150.05,44744.0,124.3269,124.3932,124.2772,124.3186,44744.0
2017-06-13 14:40:00,150.04,150.12,150.02,150.09,39138.0,124.3103,124.3766,124.2938,124.3518,39138.0
2017-06-13 14:50:00,150.1,150.15,150.04,150.09,49971.0,124.36,124.4015,124.3103,124.3518,49971.0
2017-06-13 15:00:00,150.09,150.09,149.92,150.0,165794.0,124.3518,124.3518,124.2109,124.2772,165794.0
2017-06-13 15:10:00,150.0,150.07,149.99,150.07,68433.0,124.2772,124.3352,124.2689,124.3352,68433.0
2017-06-13 15:20:00,150.07,150.13,150.04,150.07,78194.0,124.3352,124.3849,124.3103,124.3352,78194.0
2017-06-13 15:30:00,150.07,150.08,150.0,150.0,119849.0,124.3352,124.3435,124.2772,124.2772,119849.0
2017-06-13 15:40:00,150.0,150.06,149.97,150.02,195906.0,124.2772,124.3269,124.2523,124.2938,195906.0
2017-06-13 15:50:00,150.03,150.03,149.67,149.8,422861.0,124.302,124.302,124.0038,124.1115,422861.0
2017-06-14 09:30:00,150.32,150.49,150.0,150.22,112864.0,124.5423,124.6832,124.2772,124.4595,112864.0
2017-06-14 09:40:00,150.21,150.37,150.01,150.28,89414.0,124.4512,124.5837,124.2855,124.5092,89414.0
2017-06-14 09:50:00,150.28,150.3,149.91,150.18,49870.0,124.5092,124.5257,124.2026,124.4263,49870.0
2017-06-14 10:00:00,150.22,150.29,150.03,150.18,43464.0,124.4595,124.5175,124.302,124.4263,43464.0
2017-06-14 10:10:00,150.2,150.39,150.09,150.31,45015.0,124.4429,124.6003,124.3518,124.534,45015.0
2017-06-14 10:20:00,150.33,150.44,150.25,150.39,40408.0,124.5506,124.6417,124.4843,124.6003,40408.0
2017-06-14 10:30:00,150.37,150.49,150.34,150.43,37374.0,124.5837,124.6832,124.5589,124.6335,37374.0
2017-06-14 10:40:00,150.43,150.43,150.23,150.4,38230.0,124.6335,124.6335,124.4678,124.6086,38230.0
2017-06-14 10:50:00,150.43,150.45,150.19,150.31,36914.0,124.6335,124.65,124.4346,124.534,36914.0
2017-06-14 11:00:00,150.31,150.4,150.27,150.33,43306.0,124.534,124.6086,124.5009,124.5506,43306.0
2017-06-14 11:10:00,150.31,150.49,150.31,150.47,28293.0,124.534,124.6832,124.534,124.6666,28293.0
2017-06-14 11:20:00,150.47,150.48,150.35,150.47,43625.0,124.6666,124.6749,124.5672,124.6666,43625.0
2017-06-14 11:30:00,150.47,150.49,150.33,150.47,44376.0,124.6666,124.6832,124.5506,124.6666,44376.0
2017-06-14 11:40:00,150.47,150.53,150.38,150.42,26314.0,124.6666,124.7163,124.592,124.6252,26314.0
2017-06-14 11:50:00,150.42,150.47,150.25,150.25,16543.0,124.6252,124.6666,124.4843,124.4843,16543.0
2017-06-14 12:00:00,150.25,150.44,150.25,150.44,26365.0,124.4843,124.6417,124.4843,124.6417,26365.0
2017-06-14 12:10:00,150.41,150.43,150.3,150.43,22516.0,124.6169,124.6335,124.5257,124.6335,22516.0
2017-06-14 12:20:00,150.43,150.5,150.39,150.49,31598.0,124.6335,124.6915,124.6003,124.6832,31598.0
2017-06-14 12:30:00,150.48,150.49,150.26,150.29,25939.0,124.6749,124.6832,124.4926,124.5175,25939.0
2017-06-14 12:40:00,150.28,150.38,150.23,150.23,26965.0,124.5092,124.592,124.4678,124.4678,26965.0
2017-06-14 12:50:00,150.21,150.32,150.18,150.19,36488.0,124.4512,124.5423,124.4263,124.4346,36488.0
2017-06-14 13:00:00,150.2,150.27,150.18,150.23,18098.0,124.4429,124.5009,124.4263,124.4678,18098.0
2017-06-14 13:10:00,150.19,150.42,150.19,150.39,48322.0,124.4346,124.6252,124.4346,124.6003,48322.0
2017-06-14 13:20:00,150.41,150.53,150.38,150.51,25351.0,124.6169,124.7163,124.592,124.6997,25351.0
2017-06-14 13:30:00,150.51,150.7,150.47,150.63,28227.0,124.6997,124.8572,124.6666,124.7992,28227.0
2017-06-14 13:40:00,150.63,150.71,150.55,150.71,35377.0,124.7992,124.8654,124.7329,124.8654,35377.0
2017-06-14 13:50:00,150.71,150.71,150.6,150.63,40353.0,124.8654,124.8654,124.7743,124.7992,40353.0
2017-06-14 14:00:00,150.62,150.79,150.45,150.72,49230.0,124.7909,124.9317,124.65,124.8737,49230.0
2017-06-14 14:10:00,150.69,151.08,150.69,150.8,101160.0,124.8489,125.172,124.8489,124.94,101160.0
2017-06-14 14:20:00,150.79,150.96,150.62,150.91,69187.0,124.9317,125.0726,124.7909,125.0311,69187.0
2017-06-14 14:30:00,150.9,150.94,150.61,150.9,44967.0,125.0229,125.056,124.7826,125.0229,44967.0
2017-06-14 14:40:00,150.92,150.92,150.54,150.57,56099.0,125.0394,125.0394,124.7246,124.7494,56099.0
2017-06-14 14:50:00,150.54,150.62,150.47,150.55,73695.0,124.7246,124.7909,124.6666,124.7329,73695.0
2017-06-14 15:00:00,150.56,150.65,150.39,150.43,73062.0,124.7412,124.8157,124.6003,124.6335,73062.0
2017-06-14 15:10:00,150.42,150.42,150.21,150.37,40846.0,124.6252,124.6252,124.4512,124.5837,40846.0
2017-06-14 15:20:00,150.39,150.48,150.35,150.41,36028.0,124.6003,124.6749,124.5672,124.6169,36028.0
2017-06-14 15:30:00,150.41,150.47,150.13,150.4,104126.0,124.6169,124.6666,124.3849,124.6086,104126.0
2017-06-14 15:40:00,150.4,150.63,150.35,150.58,98354.0,124.6086,124.7992,124.5672,124.7577,98354.0
2017-06-14 15:50:00,150.58,150.83,150.57,150.67,209756.0,124.7577,124.9649,124.7494,124.8323,209756.0
2017-06-15 09:30:00,149.9,150.13,149.68,150.06,87106.0,124.1943,124.3849,124.0121,124.3269,87106.0
2017-06-15 09:40:00,150.02,150.14,149.77,149.9,87804.0,124.2938,124.3932,124.0866,124.1943,87804.0
2017-06-15 09:50:00,149.9,149.93,149.65,149.79,71388.0,124.1943,124.2192,123.9872,124.1032,71388.0
2017-06-15 10:00:00,149.8,150.21,149.8,150.11,72453.0,124.1115,124.4512,124.1115,124.3683,72453.0
2017-06-15 10:10:00,150.08,150.31,150.0,150.3,41913.0,124.3435,124.534,124.2772,124.5257,41913.0
2017-06-15 10:20:00,150.31,150.31,149.92,149.97,44319.0,124.534,124.534,124.2109,124.2523,44319.0
2017-06-15 10:30:00,149.95,150.12,149.95,150.07,40977.0,124.2358,124.3766,124.2358,124.3352,40977.0
2017-06-15 10:40:00,150.06,150.24,150.04,150.15,35000.0,124.3269,124.476,124.3103,124.4015,35000.0
2017-06-15 10:50:00,150.14,150.55,150.12,150.52,56751.0,124.3932,124.7329,124.3766,124.708,56751.0
2017-06-15 11:00:00,150.51,150.53,150.27,150.32,48052.0,124.6997,124.7163,124.5009,124.5423,48052.0
2017-06-15 11:10:00,150.31,150.46,150.24,150.41,28920.0,124.534,124.6583,124.476,124.6169,28920.0
2017-06-15 11:20:00,150.4,150.49,150.31,150.43,27628.0,124.6086,124.6832,124.534,124.6335,27628.0
2017-06-15 11:30:00,150.42,150.42,150.31,150.31,22869.0,124.6252,124.6252,124.534,124.534,22869.0
2017-06-15 11:40:00,150.33,150.34,150.26,150.31,20921.0,124.5506,124.5589,124.4926,124.534,20921.0
2017-06-15 11:50:00,150.31,150.44,150.28,150.33,12503.0,124.534,124.6417,124.5092,124.5506,12503.0
2017-06-15 12:00:00,150.32,150.36,150.29,150.32,25392.0,124.5423,124.5755,124.5175,124.5423,25392.0
2017-06-15 12:10:00,150.32,150.49,150.28,150.42,22037.0,124.5423,124.6832,124.5092,124.6252,22037.0
2017-06-15 12:20:00,150.42,150.48,150.3,150.48,23726.0,124.6252,124.6749,124.5257,124.6749,23726.0
2017-06-15 12:30:00,150.48,150.48,150.35,150.37,13906.0,124.6749,124.6749,124.5672,124.5837,13906.0
2017-06-15 12:40:00,150.37,150.54,150.34,150.53,23006.0,124.5837,124.7246,124.5589,124.7163,23006.0
2017-06-15 12:50:00,150.52,150.65,150.46,150.6,19080.0,124.708,124.8157,124.6583,124.7743,19080.0
2017-06-15 13:00:00,150.59,150.62,150.49,150.6,17246.0,124.766,124.7909,124.6832,124.7743,17246.0
2017-06-15 13:10:00,150.6,150.75,150.6,150.71,17884.0,124.7743,124.8986,124.7743,124.8654,17884.0
2017-06-15 13:20:00,150.71,150.73,150.64,150.7,31924.0,124.8654,124.882,124.8074,124.8572,31924.0
2017-06-15 13:30:00,150.7,150.82,150.68,150.81,28743.0,124.8572,124.9566,124.8406,124.9483,28743.0
2017-06-15 13:40:00,150.79,150.87,150.78,150.84,42741.0,124.9317,124.998,124.9234,124.9731,42741.0
2017-06-15 13:50:00,150.83,150.99,150.79,150.97,36727.0,124.9649,125.0974,124.9317,125.0809,36727.0
2017-06-15 14:00:00,150.97,151.15,150.92,151.13,57520.0,125.0809,125.23,125.0394,125.2134,57520.0
2017-06-15 14:10:00,151.12,151.25,151.11,151.24,50587.0,125.2051,125.3128,125.1968,125.3046,50587.0
2017-06-15 14:20:00,151.22,151.36,151.22,151.33,63740.0,125.288,125.404,125.288,125.3791,63740.0
2017-06-15 14:30:00,151.32,151.32,151.17,151.26,40196.0,125.3708,125.3708,125.2466,125.3211,40196.0
2017-06-15 14:40:00,151.27,151.37,151.22,151.34,34443.0,125.3294,125.4123,125.288,125.3874,34443.0
2017-06-15 14:50:00,151.32,151.39,151.27,151.38,43160.0,125.3708,125.4288,125.3294,125.4205,43160.0
2017-06-15 15:00:00,151.38,151.52,151.35,151.35,157391.0,125.4205,125.5365,125.3957,125.3957,157391.0
2017-06-15 15:10:00,151.38,151.44,151.2,151.22,58003.0,125.4205,125.4703,125.2714,125.288,58003.0
2017-06-15 15:20:00,151.22,151.26,151.05,151.06,50679.0,125.288,125.3211,125.1471,125.1554,50679.0
2017-06-15 15:30:00,151.08,151.18,151.03,151.1,80142.0,125.172,125.2548,125.1306,125.1886,80142.0
2017-06-15 15:40:00,151.08,151.12,150.95,151.0,132097.0,125.172,125.2051,125.0643,125.1057,132097.0
2017-06-15 15:50:00,151.01,151.21,150.95,151.19,200054.0,125.114,125.2797,125.0643,125.2631,200054.0
2017-06-16 09:30:00,150.98,151.56,150.92,151.46,1128945.0,125.0891,125.5697,125.0394,125.4868,1128945.0
2017-06-16 09:40:00,151.49,152.2,151.45,151.99,202225.0,125.5117,126.0999,125.4785,125.9259,202225.0
2017-06-16 09:50:00,152.03,152.36,151.79,151.96,131174.0,125.9591,126.2325,125.7602,125.9011,131174.0
2017-06-16 10:00:00,151.98,152.44,151.85,152.37,69513.0,125.9177,126.2988,125.8099,126.2408,69513.0
2017-06-16 10:10:00,152.35,152.44,152.24,152.39,57738.0,126.2242,126.2988,126.1331,126.2573,57738.0
2017-06-16 10:20:00,152.39,152.52,152.19,152.33,73904.0,126.2573,126.3651,126.0916,126.2076,73904.0
2017-06-16 10:30:00,152.35,152.45,152.27,152.42,58987.0,126.2242,126.3071,126.1579,126.2822,58987.0
2017-06-16 10:40:00,152.42,152.62,152.14,152.16,71042.0,126.2822,126.4479,126.0502,126.0668,71042.0
2017-06-16 10:50:00,152.16,152.52,152.12,152.47,98012.0,126.0668,126.3651,126.0336,126.3236,98012.0
2017-06-16 11:00:00,152.46,152.51,152.23,152.41,84634.0,126.3153,126.3568,126.1248,126.2739,84634.0
2017-06-16 11:10:00,152.4,152.65,152.4,152.64,56647.0,126.2656,126.4728,126.2656,126.4645,56647.0
2017-06-16 11:20:00,152.63,152.69,152.59,152.67,48775.0,126.4562,126.5059,126.423,126.4893,48775.0
2017-06-16 11:30:00,152.67,152.89,152.65,152.78,67685.0,126.4893,126.6716,126.4728,126.5805,67685.0
2017-06-16 11:40:00,152.8,152.84,152.74,152.79,40885.0,126.597,126.6302,126.5473,126.5887,40885.0
2017-06-16 11:50:00,152.79,152.82,152.74,152.77,52201.0,126.5887,126.6136,126.5473,126.5722,52201.0
2017-06-16 12:00:00,152.76,152.76,152.61,152.63,25545.0,126.5639,126.5639,126.4396,126.4562,25545.0
2017-06-16 12:10:00,152.63,152.63,152.37,152.44,33603.0,126.4562,126.4562,126.2408,126.2988,33603.0
2017-06-16 12:20:00,152.45,152.61,152.45,152.6,40783.0,126.3071,126.4396,126.3071,126.4313,40783.0
2017-06-16 12:30:00,152.58,152.74,152.54,152.67,38285.0,126.4148,126.5473,126.3816,126.4893,38285.0
2017-06-16 12:40:00,152.66,152.68,152.56,152.6,27325.0,126.481,126.4976,126.3982,126.4313,27325.0
2017-06-16 12:50:00,152.6,152.65,152.48,152.48,23305.0,126.4313,126.4728,126.3319,126.3319,23305.0
2017-06-16 13:00:00,152.5,152.52,152.46,152.49,21203.0,126.3485,126.3651,126.3153,126.3402,21203.0
2017-06-16 13:10:00,152.48,152.5,152.3,152.36,24180.0,126.3319,126.3485,126.1828,126.2325,24180.0
2017-06-16 13:20:00,152.35,152.36,152.21,152.28,51933.0,126.2242,126.2325,126.1082,126.1662,51933.0
2017-06-16 13:30:00,152.29,152.3,152.15,152.2,22967.0,126.1745,126.1828,126.0585,126.0999,22967.0
2017-06-16 13:40:00,152.19,152.22,152.09,152.12,21590.0,126.0916,126.1165,126.0088,126.0336,21590.0
2017-06-16 13:50:00,152.12,152.23,152.11,152.16,26434.0,126.0336,126.1248,126.0254,126.0668,26434.0
2017-06-16 14:00:00,152.15,152.17,152.03,152.1,34432.0,126.0585,126.0751,125.9591,126.0171,34432.0
2017-06-16 14:10:00,152.12,152.19,152.01,152.02,30339.0,126.0336,126.0916,125.9425,125.9508,30339.0
2017-06-16 14:20:00,152.03,152.15,151.96,151.96,33654.0,125.9591,126.0585,125.9011,125.9011,33654.0
2017-06-16 14:30:00,151.97,152.08,151.96,152.07,28822.0,125.9094,126.0005,125.9011,125.9922,28822.0
2017-06-16 14:40:00,152.07,152.14,152.01,152.1,32142.0,125.9922,126.0502,125.9425,126.0171,32142.0
2017-06-16 14:50:00,152.11,152.17,152.05,152.05,29992.0,126.0254,126.0751,125.9756,125.9756,29992.0
2017-06-16 15:00:00,152.06,152.09,151.99,152.0,31779.0,125.9839,126.0088,125.9259,125.9342,31779.0
2017-06-16 15:10:00,152.0,152.03,151.91,151.98,39487.0,125.9342,125.9591,125.8597,125.9177,39487.0
2017-06-16 15:20:00,151.98,152.0,151.87,151.88,44871.0,125.9177,125.9342,125.8265,125.8348,44871.0
2017-06-16 15:30:00,151.89,151.9,151.63,151.67,95055.0,125.8431,125.8514,125.6277,125.6608,95055.0
2017-06-16 15:40:00,151.67,151.87,151.65,151.82,126377.0,125.6608,125.8265,125.6442,125.7851,126377.0
2017-06-16 15:50:00,151.83,152.02,151.8,151.99,255519.0,125.7934,125.9508,125.7685,125.9259,255519.0
2017-06-19 09:30:00,152.39,152.44,151.84,152.28,140809.0,126.2573,126.2988,125.8017,126.1662,140809.0
2017-06-19 09:40:00,152.28,152.34,151.88,152.13,43643.0,126.1662,126.2159,125.8348,126.0419,43643.0
2017-06-19 09:50:00,152.11,152.23,151.98,152.18,47644.0,126.0254,126.1248,125.9177,126.0834,47644.0
2017-06-19 10:00:00,152.19,152.44,152.07,152.4,72336.0,126.0916,126.2988,125.9922,126.2656,72336.0
2017-06-19 10:10:00,152.4,152.5,151.95,152.01,53221.0,126.2656,126.3485,125.8928,125.9425,53221.0
2017-06-19 10:20:00,152.01,152.05,151.85,151.98,58737.0,125.9425,125.9756,125.8099,125.9177,58737.0
2017-06-19 10:30:00,151.99,152.12,151.85,152.03,54699.0,125.9259,126.0336,125.8099,125.9591,54699.0
2017-06-19 10:40:00,152.03,152.1,151.85,152.03,31940.0,125.9591,126.0171,125.8099,125.9591,31940.0
2017-06-19 10:50:00,152.01,152.07,151.98,151.99,43149.0,125.9425,125.9922,125.9177,125.9259,43149.0
2017-06-19 11:00:00,151.99,152.1,151.98,151.98,35026.0,125.9259,126.0171,125.9177,125.9177,35026.0
2017-06-19 11:10:00,152.01,152.07,151.93,152.05,49204.0,125.9425,125.9922,125.8762,125.9756,49204.0
2017-06-19 11:20:00,152.07,152.09,151.99,152.05,38336.0,125.9922,126.0088,125.9259,125.9756,38336.0
2017-06-19 11:30:00,152.06,152.12,151.97,152.0,27412.0,125.9839,126.0336,125.9094,125.9342,27412.0
2017-06-19 11:40:00,151.99,152.09,151.99,152.03,24672.0,125.9259,126.0088,125.9259,125.9591,24672.0
2017-06-19 11:50:00,152.0,152.07,151.98,152.05,35707.0,125.9342,125.9922,125.9177,125.9756,35707.0
2017-06-19 12:00:00,152.05,152.12,152.03,152.1,23505.0,125.9756,126.0336,125.9591,126.0171,23505.0
2017-06-19 12:10:00,152.09,152.23,152.06,152.15,42093.0,126.0088,126.1248,125.9839,126.0585,42093.0
2017-06-19 12:20:00,152.15,152.24,152.12,152.14,20270.0,126.0585,126.1331,126.0336,126.0502,20270.0
2017-06-19 12:30:00,152.16,152.3,152.1,152.29,28825.0,126.0668,126.1828,126.0171,126.1745,28825.0
2017-06-19 12:40:00,152.27,152.4,152.27,152.39,54938.0,126.1579,126.2656,126.1579,126.2573,54938.0
2017-06-19 12:50:00,152.4,152.5,152.39,152.47,49727.0,126.2656,126.3485,126.2573,126.3236,49727.0
2017-06-19 13:00:00,152.5,152.67,152.47,152.67,27382.0,126.3485,126.4893,126.3236,126.4893,27382.0
2017-06-19 13:10:00,152.67,152.78,152.62,152.77,44103.0,126.4893,126.5805,126.4479,126.5722,44103.0
2017-06-19 13:20:00,152.78,152.98,152.72,152.94,62061.0,126.5805,126.7462,126.5308,126.713,62061.0
2017-06-19 13:30:00,152.94,152.94,152.79,152.84,58660.0,126.713,126.713,126.5887,126.6302,58660.0
2017-06-19 13:40:00,152.82,152.87,152.75,152.84,40499.0,126.6136,126.655,126.5556,126.6302,40499.0
2017-06-19 13:50:00,152.83,152.92,152.76,152.9,31490.0,126.6219,126.6965,126.5639,126.6799,31490.0
2017-06-19 14:00:00,152.91,152.95,152.84,152.94,41236.0,126.6882,126.7213,126.6302,126.713,41236.0
2017-06-19 14:10:00,152.96,153.07,152.95,153.05,64068.0,126.7296,126.8207,126.7213,126.8042,64068.0
2017-06-19 14:20:00,153.04,153.14,153.03,153.11,42595.0,126.7959,126.8787,126.7876,126.8539,42595.0
2017-06-19 14:30:00,153.1,153.18,153.1,153.17,45586.0,126.8456,126.9119,126.8456,126.9036,45586.0
2017-06-19 14:40:00,153.16,153.18,153.02,153.02,35601.0,126.8953,126.9119,126.7793,126.7793,35601.0
2017-06-19 14:50:00,153.03,153.05,152.84,152.87,40783.0,126.7876,126.8042,126.6302,126.655,40783.0
2017-06-19 15:00:00,152.87,153.0,152.78,152.81,64465.0,126.655,126.7627,126.5805,126.6053,64465.0
2017-06-19 15:10:00,152.8,152.89,152.75,152.88,36316.0,126.597,126.6716,126.5556,126.6633,36316.0
2017-06-19 15:20:00,152.89,152.9,152.84,152.89,46592.0,126.6716,126.6799,126.6302,126.6716,46592.0
2017-06-19 15:30:00,152.89,153.04,152.87,153.03,66402.0,126.6716,126.7959,126.655,126.7876,66402.0
2017-06-19 15:40:00,153.03,153.1,152.94,153.08,97296.0,126.7876,126.8456,126.713,126.829,97296.0
2017-06-19 15:50:00,153.1,153.16,153.05,153.09,235224.0,126.8456,126.8953,126.8042,126.8373,235224.0
2017-06-20 09:30:00,154.27,155.18,154.25,154.78,309094.0,127.815,128.5689,127.7984,128.2375,309094.0
2017-06-20 09:40:00,154.78,155.28,154.71,154.78,197163.0,128.2375,128.6518,128.1795,128.2375,197163.0
2017-06-20 09:50:00,154.79,155.0,154.56,154.85,78264.0,128.2458,128.4198,128.0552,128.2955,78264.0
2017-06-20 10:00:00,154.89,155.07,154.74,154.94,123636.0,128.3286,128.4778,128.2044,128.3701,123636.0
2017-06-20 10:10:00,154.95,155.01,154.78,154.8,85860.0,128.3783,128.4281,128.2375,128.2541,85860.0
2017-06-20 10:20:00,154.8,154.87,154.7,154.73,63073.0,128.2541,128.3121,128.1712,128.1961,63073.0
2017-06-20 10:30:00,154.75,154.81,154.54,154.55,48961.0,128.2126,128.2623,128.0387,128.0469,48961.0
2017-06-20 10:40:00,154.56,154.57,154.46,154.52,73221.0,128.0552,128.0635,127.9724,128.0221,73221.0
2017-06-20 10:50:00,154.53,154.64,154.39,154.4,61342.0,128.0304,128.1215,127.9144,127.9227,61342.0
2017-06-20 11:00:00,154.41,154.57,154.4,154.43,44377.0,127.9309,128.0635,127.9227,127.9475,44377.0
2017-06-20 11:10:00,154.44,154.44,154.27,154.31,40082.0,127.9558,127.9558,127.815,127.8481,40082.0
2017-06-20 11:20:00,154.31,154.31,154.0,154.0,60209.0,127.8481,127.8481,127.5913,127.5913,60209.0
2017-06-20 11:30:00,154.0,154.15,153.86,154.07,79407.0,127.5913,127.7155,127.4753,127.6492,79407.0
2017-06-20 11:40:00,154.07,154.37,154.07,154.31,72896.0,127.6492,127.8978,127.6492,127.8481,72896.0
2017-06-20 11:50:00,154.28,154.28,154.17,154.18,43085.0,127.8232,127.8232,127.7321,127.7404,43085.0
2017-06-20 12:00:00,154.17,154.19,153.95,154.03,42719.0,127.7321,127.7487,127.5498,127.6161,42719.0
2017-06-20 12:10:00,154.02,154.07,153.96,154.02,32409.0,127.6078,127.6492,127.5581,127.6078,32409.0
2017-06-20 12:20:00,154.0,154.04,153.92,154.0,43991.0,127.5913,127.6244,127.525,127.5913,43991.0
2017-06-20 12:30:00,154.0,154.11,153.99,154.08,48342.0,127.5913,127.6824,127.583,127.6575,48342.0
2017-06-20 12:40:00,154.09,154.29,154.08,154.18,83557.0,127.6658,127.8315,127.6575,127.7404,83557.0
2017-06-20 12:50:00,154.17,154.37,154.12,154.37,91620.0,127.7321,127.8978,127.6907,127.8978,91620.0
2017-06-20 13:00:00,154.37,154.54,154.35,154.52,46467.0,127.8978,128.0387,127.8812,128.0221,46467.0
2017-06-20 13:10:00,154.51,154.56,154.45,154.5,30777.0,128.0138,128.0552,127.9641,128.0055,30777.0
2017-06-20 13:20:00,154.51,154.57,154.46,154.52,41498.0,128.0138,128.0635,127.9724,128.0221,41498.0
2017-06-20 13:30:00,154.52,154.53,154.24,154.28,31631.0,128.0221,128.0304,127.7901,127.8232,31631.0
2017-06-20 13:40:00,154.29,154.31,154.12,154.12,38226.0,127.8315,127.8481,127.6907,127.6907,38226.0
2017-06-20 13:50:00,154.12,154.26,154.07,154.11,38694.0,127.6907,127.8067,127.6492,127.6824,38694.0
2017-06-20 14:00:00,154.11,154.16,154.06,154.11,32912.0,127.6824,127.7238,127.641,127.6824,32912.0
2017-06-20 14:10:00,154.1,154.13,153.98,154.0,41383.0,127.6741,127.699,127.5747,127.5913,41383.0
2017-06-20 14:20:00,154.0,154.04,153.89,153.9,38270.0,127.5913,127.6244,127.5001,127.5084,38270.0
2017-06-20 14:30:00,153.9,154.12,153.86,154.11,64351.0,127.5084,127.6907,127.4753,127.6824,64351.0
2017-06-20 14:40:00,154.11,154.11,153.97,153.98,40897.0,127.6824,127.6824,127.5664,127.5747,40897.0
2017-06-20 14:50:00,153.98,154.14,153.95,154.09,39120.0,127.5747,127.7072,127.5498,127.6658,39120.0
2017-06-20 15:00:00,154.08,154.1,153.88,153.88,43913.0,127.6575,127.6741,127.4918,127.4918,43913.0
2017-06-20 15:10:00,153.88,154.13,153.87,154.1,45425.0,127.4918,127.699,127.4835,127.6741,45425.0
2017-06-20 15:20:00,154.1,154.12,153.89,154.1,51812.0,127.6741,127.6907,127.5001,127.6741,51812.0
2017-06-20 15:30:00,154.08,154.09,153.88,154.0,66147.0,127.6575,127.6658,127.4918,127.5913,66147.0
2017-06-20 15:40:00,153.99,154.12,153.84,154.06,177202.0,127.583,127.6907,127.4587,127.641,177202.0
2017-06-20 15:50:00,154.07,154.09,153.95,154.04,235523.0,127.6492,127.6658,127.5498,127.6244,235523.0
2017-06-21 09:30:00,154.18,154.42,153.79,154.0,100132.0,127.7404,127.9392,127.4173,127.5913,100132.0
2017-06-21 09:40:00,153.96,154.06,153.73,153.89,67815.0,127.5581,127.641,127.3676,127.5001,67815.0
2017-06-21 09:50:00,153.9,154.0,153.74,153.79,40977.0,127.5084,127.5913,127.3758,127.4173,40977.0
2017-06-21 10:00:00,153.83,154.18,153.81,154.16,59498.0,127.4504,127.7404,127.4338,127.7238,59498.0
2017-06-21 10:10:00,154.17,154.17,153.73,153.83,67181.0,127.7321,127.7321,127.3676,127.4504,67181.0
2017-06-21 10:20:00,153.81,153.99,153.81,153.82,87658.0,127.4338,127.583,127.4338,127.4421,87658.0
2017-06-21 10:30:00,153.8,153.98,153.66,153.96,38511.0,127.4255,127.5747,127.3096,127.5581,38511.0
2017-06-21 10:40:00,153.92,154.25,153.91,154.13,35760.0,127.525,127.7984,127.5167,127.699,35760.0
2017-06-21 10:50:00,154.12,154.16,153.99,154.05,44294.0,127.6907,127.7238,127.583,127.6327,44294.0
2017-06-21 11:00:00,154.05,154.05,153.78,154.0,54179.0,127.6327,127.6327,127.409,127.5913,54179.0
2017-06-21 11:10:00,153.99,154.04,153.85,153.9,34843.0,127.583,127.6244,127.467,127.5084,34843.0
2017-06-21 11:20:00,153.9,154.03,153.89,153.95,34978.0,127.5084,127.6161,127.5001,127.5498,34978.0
2017-06-21 11:30:00,153.99,154.07,153.91,154.03,49541.0,127.583,127.6492,127.5167,127.6161,49541.0
2017-06-21 11:40:00,154.03,154.19,154.0,154.06,30546.0,127.6161,127.7487,127.5913,127.641,30546.0
2017-06-21 11:50:00,154.08,154.16,154.01,154.16,24869.0,127.6575,127.7238,127.5995,127.7238,24869.0
2017-06-21 12:00:00,154.16,154.2,154.08,154.18,28338.0,127.7238,127.757,127.6575,127.7404,28338.0
2017-06-21 12:10:00,154.2,154.22,153.98,154.02,29942.0,127.757,127.7735,127.5747,127.6078,29942.0
2017-06-21 12:20:00,154.04,154.13,154.04,154.07,14323.0,127.6244,127.699,127.6244,127.6492,14323.0
2017-06-21 12:30:00,154.08,154.14,153.99,153.99,19530.0,127.6575,127.7072,127.583,127.583,19530.0
2017-06-21 12:40:00,154.0,154.29,153.96,154.27,33222.0,127.5913,127.8315,127.5581,127.815,33222.0
2017-06-21 12:50:00,154.25,154.31,154.16,154.18,20315.0,127.7984,127.8481,127.7238,127.7404,20315.0
2017-06-21 13:00:00,154.19,154.24,154.12,154.24,24909.0,127.7487,127.7901,127.6907,127.7901,24909.0
2017-06-21 13:10:00,154.24,154.32,154.14,154.14,33030.0,127.7901,127.8564,127.7072,127.7072,33030.0
2017-06-21 13:20:00,154.16,154.2,153.94,153.99,23704.0,127.7238,127.757,127.5415,127.583,23704.0
2017-06-21 13:30:00,153.99,154.06,153.83,153.85,21409.0,127.583,127.641,127.4504,127.467,21409.0
2017-06-21 13:40:00,153.87,153.89,153.76,153.78,19025.0,127.4835,127.5001,127.3924,127.409,19025.0
2017-06-21 13:50:00,153.78,154.04,153.78,154.01,42072.0,127.409,127.6244,127.409,127.5995,42072.0
2017-06-21 14:00:00,153.99,154.1,153.94,154.06,41341.0,127.583,127.6741,127.5415,127.641,41341.0
2017-06-21 14:10:00,154.05,154.17,154.02,154.12,18968.0,127.6327,127.7321,127.6078,127.6907,18968.0
2017-06-21 14:20:00,154.12,154.18,154.05,154.09,24327.0,127.6907,127.7404,127.6327,127.6658,24327.0
2017-06-21 14:30:00,154.1,154.2,154.07,154.18,32483.0,127.6741,127.757,127.6492,127.7404,32483.0
2017-06-21 14:40:00,154.14,154.16,154.08,154.15,52169.0,127.7072,127.7238,127.6575,127.7155,52169.0
2017-06-21 14:50:00,154.16,154.27,154.12,154.26,47880.0,127.7238,127.815,127.6907,127.8067,47880.0
2017-06-21 15:00:00,154.27,154.3,154.19,154.23,63161.0,127.815,127.8398,127.7487,127.7818,63161.0
2017-06-21 15:10:00,154.2,154.23,153.97,153.99,53749.0,127.757,127.7818,127.5664,127.583,53749.0
2017-06-21 15:20:00,153.99,154.03,153.88,154.02,49780.0,127.583,127.6161,127.4918,127.6078,49780.0
2017-06-21 15:30:00,154.01,154.02,153.79,153.82,59386.0,127.5995,127.6078,127.4173,127.4421,59386.0
2017-06-21 15:40:00,153.82,153.9,153.72,153.72,85663.0,127.4421,127.5084,127.3593,127.3593,85663.0
2017-06-21 15:50:00,153.73,153.85,153.61,153.82,210766.0,127.3676,127.467,127.2681,127.4421,210766.0
2017-06-22 09:30:00,153.78,154.39,153.78,154.12,118208.0,127.409,127.9144,127.409,127.6907,118208.0
2017-06-22 09:40:00,154.19,154.58,154.18,154.34,72988.0,127.7487,128.0718,127.7404,127.8729,72988.0
2017-06-22 09:50:00,154.35,154.37,153.82,153.9,31082.0,127.8812,127.8978,127.4421,127.5084,31082.0
2017-06-22 10:00:00,153.94,153.98,153.68,153.77,44570.0,127.5415,127.5747,127.3261,127.4007,44570.0
2017-06-22 10:10:00,153.77,153.77,153.68,153.73,31394.0,127.4007,127.4007,127.3261,127.3676,31394.0
2017-06-22 10:20:00,153.73,154.05,153.7,154.0,22880.0,127.3676,127.6327,127.3427,127.5913,22880.0
2017-06-22 10:30:00,154.0,154.15,153.99,154.15,26614.0,127.5913,127.7155,127.583,127.7155,26614.0
2017-06-22 10:40:00,154.13,154.41,154.11,154.4,39509.0,127.699,127.9309,127.6824,127.9227,39509.0
2017-06-22 10:50:00,154.41,154.43,154.03,154.11,27895.0,127.9309,127.9475,127.6161,127.6824,27895.0
2017-06-22 11:00:00,154.12,154.32,154.12,154.28,18521.0,127.6907,127.8564,127.6907,127.8232,18521.0
2017-06-22 11:10:00,154.29,154.34,154.21,154.24,21990.0,127.8315,127.8729,127.7652,127.7901,21990.0
2017-06-22 11:20:00,154.21,154.25,154.02,154.22,30489.0,127.7652,127.7984,127.6078,127.7735,30489.0
2017-06-22 11:30:00,154.23,154.38,154.14,154.38,25535.0,127.7818,127.9061,127.7072,127.9061,25535.0
2017-06-22 11:40:00,154.37,154.52,154.3,154.47,49646.0,127.8978,128.0221,127.8398,127.9807,49646.0
2017-06-22 11:50:00,154.47,154.6,154.46,154.59,35467.0,127.9807,128.0884,127.9724,128.0801,35467.0
2017-06-22 12:00:00,154.6,154.61,154.38,154.39,16303.0,128.0884,128.0966,127.9061,127.9144,16303.0
2017-06-22 12:10:00,154.4,154.4,154.3,154.34,20857.0,127.9227,127.9227,127.8398,127.8729,20857.0
2017-06-22 12:20:00,154.33,154.37,154.22,154.24,9939.0,127.8647,127.8978,127.7735,127.7901,9939.0
2017-06-22 12:30:00,154.25,154.3,154.22,154.29,8257.0,127.7984,127.8398,127.7735,127.8315,8257.0
2017-06-22 12:40:00,154.29,154.39,154.23,154.37,26751.0,127.8315,127.9144,127.7818,127.8978,26751.0
2017-06-22 12:50:00,154.39,154.44,154.3,154.31,14006.0,127.9144,127.9558,127.8398,127.8481,14006.0
2017-06-22 13:00:00,154.31,154.38,154.26,154.3,12283.0,127.8481,127.9061,127.8067,127.8398,12283.0
2017-06-22 13:10:00,154.3,154.35,154.27,154.3,13895.0,127.8398,127.8812,127.815,127.8398,13895.0
2017-06-22 13:20:00,154.31,154.43,154.3,154.42,16334.0,127.8481,127.9475,127.8398,127.9392,16334.0
2017-06-22 13:30:00,154.42,154.51,154.42,154.45,12549.0,127.9392,128.0138,127.9392,127.9641,12549.0
2017-06-22 13:40:00,154.45,154.52,154.4,154.49,12963.0,127.9641,128.0221,127.9227,127.9972,12963.0
2017-06-22 13:50:00,154.47,154.51,154.45,154.51,15716.0,127.9807,128.0138,127.9641,128.0138,15716.0
2017-06-22 14:00:00,154.51,154.58,154.46,154.58,23002.0,128.0138,128.0718,127.9724,128.0718,23002.0
2017-06-22 14:10:00,154.58,154.61,154.5,154.51,19804.0,128.0718,128.0966,128.0055,128.0138,19804.0
2017-06-22 14:20:00,154.52,154.6,154.48,154.57,35021.0,128.0221,128.0884,127.9889,128.0635,35021.0
2017-06-22 14:30:00,154.56,154.6,154.52,154.59,20553.0,128.0552,128.0884,128.0221,128.0801,20553.0
2017-06-22 14:40:00,154.59,154.61,154.53,154.57,23114.0,128.0801,128.0966,128.0304,128.0635,23114.0
2017-06-22 14:50:00,154.57,154.6,154.52,154.58,20192.0,128.0635,128.0884,128.0221,128.0718,20192.0
2017-06-22 15:00:00,154.57,154.58,154.48,154.53,25089.0,128.0635,128.0718,127.9889,128.0304,25089.0
2017-06-22 15:10:00,154.54,154.68,154.53,154.68,47079.0,128.0387,128.1546,128.0304,128.1546,47079.0
2017-06-22 15:20:00,154.69,154.75,154.63,154.68,41688.0,128.1629,128.2126,128.1132,128.1546,41688.0
2017-06-22 15:30:00,154.69,154.77,154.65,154.68,65661.0,128.1629,128.2292,128.1298,128.1546,65661.0
2017-06-22 15:40:00,154.69,154.87,154.6,154.86,121456.0,128.1629,128.3121,128.0884,128.3038,121456.0
2017-06-22 15:50:00,154.86,154.91,154.71,154.79,223939.0,128.3038,128.3452,128.1795,128.2458,223939.0
2017-06-23 09:30:00,154.98,155.0,154.56,154.71,99563.0,128.4032,128.4198,128.0552,128.1795,99563.0
2017-06-23 09:40:00,154.69,154.75,154.53,154.75,27672.0,128.1629,128.2126,128.0304,128.2126,27672.0
2017-06-23 09:50:00,154.66,154.81,154.63,154.66,21263.0,128.1381,128.2623,128.1132,128.1381,21263.0
2017-06-23 10:00:00,154.69,154.78,154.66,154.72,36676.0,128.1629,128.2375,128.1381,128.1878,36676.0
2017-06-23 10:10:00,154.72,154.76,154.6,154.76,28897.0,128.1878,128.2209,128.0884,128.2209,28897.0
2017-06-23 10:20:00,154.74,154.94,154.73,154.89,21730.0,128.2044,128.3701,128.1961,128.3286,21730.0
2017-06-23 10:30:00,154.92,155.3,154.83,155.23,69118.0,128.3535,128.6683,128.2789,128.6103,69118.0
2017-06-23 10:40:00,155.23,155.45,155.23,155.44,46440.0,128.6103,128.7926,128.6103,128.7843,46440.0
2017-06-23 10:50:00,155.44,155.44,155.17,155.18,23263.0,128.7843,128.7843,128.5606,128.5689,23263.0
2017-06-23 11:00:00,155.17,155.18,154.98,154.99,37057.0,128.5606,128.5689,128.4032,128.4115,37057.0
2017-06-23 11:10:00,154.99,155.09,154.93,155.03,20944.0,128.4115,128.4943,128.3618,128.4446,20944.0
2017-06-23 11:20:00,155.01,155.15,154.97,154.99,23381.0,128.4281,128.544,128.3949,128.4115,23381.0
2017-06-23 11:30:00,154.99,155.0,154.79,154.83,37029.0,128.4115,128.4198,128.2458,128.2789,37029.0
2017-06-23 11:40:00,154.83,154.88,154.8,154.83,25238.0,128.2789,128.3203,128.2541,128.2789,25238.0
2017-06-23 11:50:00,154.82,154.91,154.8,154.82,19121.0,128.2706,128.3452,128.2541,128.2706,19121.0
2017-06-23 12:00:00,154.86,154.9,154.83,154.85,22202.0,128.3038,128.3369,128.2789,128.2955,22202.0
2017-06-23 12:10:00,154.85,154.87,154.76,154.77,18718.0,128.2955,128.3121,128.2209,128.2292,18718.0
2017-06-23 12:20:00,154.78,154.87,154.75,154.84,20030.0,128.2375,128.3121,128.2126,128.2872,20030.0
2017-06-23 12:30:00,154.85,154.94,154.81,154.82,19654.0,128.2955,128.3701,128.2623,128.2706,19654.0
2017-06-23 12:40:00,154.83,154.95,154.82,154.93,18206.0,128.2789,128.3783,128.2706,128.3618,18206.0
2017-06-23 12:50:00,154.92,155.07,154.91,154.91,12349.0,128.3535,128.4778,128.3452,128.3452,12349.0
2017-06-23 13:00:00,154.92,154.96,154.91,154.93,16314.0,128.3535,128.3866,128.3452,128.3618,16314.0
2017-06-23 13:10:00,154.92,154.96,154.91,154.93,14399.0,128.3535,128.3866,128.3452,128.3618,14399.0
2017-06-23 13:20:00,154.94,155.0,154.9,154.98,16075.0,128.3701,128.4198,128.3369,128.4032,16075.0
2017-06-23 13:30:00,154.98,155.0,154.9,154.91,16176.0,128.4032,128.4198,128.3369,128.3452,16176.0
2017-06-23 13:40:00,154.92,155.0,154.92,154.98,17153.0,128.3535,128.4198,128.3535,128.4032,17153.0
2017-06-23 13:50:00,155.0,155.07,154.96,154.97,24890.0,128.4198,128.4778,128.3866,128.3949,24890.0
2017-06-23 14:00:00,154.97,154.97,154.91,154.94,22239.0,128.3949,128.3949,128.3452,128.3701,22239.0
2017-06-23 14:10:00,154.94,154.97,154.91,154.94,24069.0,128.3701,128.3949,128.3452,128.3701,24069.0
2017-06-23 14:20:00,154.92,154.93,154.8,154.81,32215.0,128.3535,128.3618,128.2541,128.2623,32215.0
2017-06-23 14:30:00,154.8,154.84,154.72,154.73,19392.0,128.2541,128.2872,128.1878,128.1961,19392.0
2017-06-23 14:40:00,154.74,154.79,154.64,154.71,18133.0,128.2044,128.2458,128.1215,128.1795,18133.0
2017-06-23 14:50:00,154.71,154.72,154.61,154.63,20047.0,128.1795,128.1878,128.0966,128.1132,20047.0
2017-06-23 15:00:00,154.61,154.61,154.43,154.5,35247.0,128.0966,128.0966,127.9475,128.0055,35247.0
2017-06-23 15:10:00,154.52,154.58,154.47,154.56,27158.0,128.0221,128.0718,127.9807,128.0552,27158.0
2017-06-23 15:20:00,154.58,154.6,154.44,154.44,35986.0,128.0718,128.0884,127.9558,127.9558,35986.0
2017-06-23 15:30:00,154.46,154.58,154.43,154.47,35992.0,127.9724,128.0718,127.9475,127.9807,35992.0
2017-06-23 15:40:00,154.46,154.65,154.43,154.62,62364.0,127.9724,128.1298,127.9475,128.1049,62364.0
2017-06-23 15:50:00,154.61,154.77,154.59,154.65,156443.0,128.0966,128.2292,128.0801,128.1298,156443.0
2017-06-26 09:30:00,155.18,155.46,155.16,155.33,72437.0,128.5689,128.8009,128.5523,128.6932,72437.0
2017-06-26 09:40:00,155.35,155.41,154.71,154.78,64436.0,128.7097,128.7595,128.1795,128.2375,64436.0
2017-06-26 09:50:00,154.71,155.04,154.71,154.99,38908.0,128.1795,128.4529,128.1795,128.4115,38908.0
2017-06-26 10:00:00,154.99,155.02,154.59,154.63,26645.0,128.4115,128.4363,128.0801,128.1132,26645.0
2017-06-26 10:10:00,154.6,154.68,154.5,154.53,24691.0,128.0884,128.1546,128.0055,128.0304,24691.0
2017-06-26 10:20:00,154.53,154.68,154.52,154.55,22808.0,128.0304,128.1546,128.0221,128.0469,22808.0
2017-06-26 10:30:00,154.55,154.69,154.42,154.42,35352.0,128.0469,128.1629,127.9392,127.9392,35352.0
2017-06-26 10:40:00,154.4,154.46,153.99,154.23,47761.0,127.9227,127.9724,127.583,127.7818,47761.0
2017-06-26 10:50:00,154.24,154.41,154.22,154.37,25797.0,127.7901,127.9309,127.7735,127.8978,25797.0
2017-06-26 11:00:00,154.37,154.45,154.14,154.29,27845.0,127.8978,127.9641,127.7072,127.8315,27845.0
2017-06-26 11:10:00,154.32,154.38,154.18,154.28,35448.0,127.8564,127.9061,127.7404,127.8232,35448.0
2017-06-26 11:20:00,154.3,154.48,154.14,154.46,19246.0,127.8398,127.9889,127.7072,127.9724,19246.0
2017-06-26 11:30:00,154.47,154.47,154.24,154.24,17080.0,127.9807,127.9807,127.7901,127.7901,17080.0
2017-06-26 11:40:00,154.25,154.4,154.15,154.18,19615.0,127.7984,127.9227,127.7155,127.7404,19615.0
2017-06-26 11:50:00,154.2,154.3,154.04,154.25,15351.0,127.757,127.8398,127.6244,127.7984,15351.0
2017-06-26 12:00:00,154.27,154.28,154.16,154.19,23581.0,127.815,127.8232,127.7238,127.7487,23581.0
2017-06-26 12:10:00,154.22,154.27,154.17,154.19,23451.0,127.7735,127.815,127.7321,127.7487,23451.0
2017-06-26 12:20:00,154.18,154.2,154.03,154.1,12126.0,127.7404,127.757,127.6161,127.6741,12126.0
2017-06-26 12:30:00,154.05,154.08,154.01,154.02,17249.0,127.6327,127.6575,127.5995,127.6078,17249.0
2017-06-26 12:40:00,154.04,154.06,153.93,153.95,32592.0,127.6244,127.641,127.5333,127.5498,32592.0
2017-06-26 12:50:00,153.95,153.97,153.73,153.75,27626.0,127.5498,127.5664,127.3676,127.3841,27626.0
2017-06-26 13:00:00,153.75,153.76,153.57,153.76,33551.0,127.3841,127.3924,127.235,127.3924,33551.0
2017-06-26 13:10:00,153.75,153.76,153.57,153.65,20168.0,127.3841,127.3924,127.235,127.3013,20168.0
2017-06-26 13:20:00,153.66,153.84,153.64,153.84,23352.0,127.3096,127.4587,127.293,127.4587,23352.0
2017-06-26 13:30:00,153.81,153.88,153.8,153.87,18618.0,127.4338,127.4918,127.4255,127.4835,18618.0
2017-06-26 13:40:00,153.85,153.93,153.85,153.93,19237.0,127.467,127.5333,127.467,127.5333,19237.0
2017-06-26 13:50:00,153.94,154.02,153.93,154.01,19524.0,127.5415,127.6078,127.5333,127.5995,19524.0
2017-06-26 14:00:00,154.01,154.01,153.85,153.87,34088.0,127.5995,127.5995,127.467,127.4835,34088.0
2017-06-26 14:10:00,153.86,153.87,153.67,153.68,15411.0,127.4753,127.4835,127.3178,127.3261,15411.0
2017-06-26 14:20:00,153.69,153.72,153.52,153.54,37596.0,127.3344,127.3593,127.1936,127.2101,37596.0
2017-06-26 14:30:00,153.54,153.8,153.52,153.77,27962.0,127.2101,127.4255,127.1936,127.4007,27962.0
2017-06-26 14:40:00,153.77,153.92,153.77,153.86,27379.0,127.4007,127.525,127.4007,127.4753,27379.0
2017-06-26 14:50:00,153.87,153.89,153.78,153.8,22138.0,127.4835,127.5001,127.409,127.4255,22138.0
2017-06-26 15:00:00,153.8,153.95,153.73,153.92,28738.0,127.4255,127.5498,127.3676,127.525,28738.0
2017-06-26 15:10:00,153.92,154.03,153.81,153.88,45151.0,127.525,127.6161,127.4338,127.4918,45151.0
2017-06-26 15:20:00,153.86,153.93,153.84,153.87,31282.0,127.4753,127.5333,127.4587,127.4835,31282.0
2017-06-26 15:30:00,153.85,153.91,153.78,153.85,40664.0,127.467,127.5167,127.409,127.467,40664.0
2017-06-26 15:40:00,153.84,153.9,153.67,153.83,59521.0,127.4587,127.5084,127.3178,127.4504,59521.0
2017-06-26 15:50:00,153.83,153.99,153.78,153.94,194490.0,127.4504,127.583,127.409,127.5415,194490.0
2017-06-27 09:30:00,154.0,154.26,153.77,154.06,85158.0,127.5913,127.8067,127.4007,127.641,85158.0
2017-06-27 09:40:00,154.12,154.42,154.06,154.41,52769.0,127.6907,127.9392,127.641,127.9309,52769.0
2017-06-27 09:50:00,154.38,154.46,154.27,154.43,47029.0,127.9061,127.9724,127.815,127.9475,47029.0
2017-06-27 10:00:00,154.47,154.76,154.44,154.52,68525.0,127.9807,128.2209,127.9558,128.0221,68525.0
2017-06-27 10:10:00,154.5,154.72,154.49,154.54,52430.0,128.0055,128.1878,127.9972,128.0387,52430.0
2017-06-27 10:20:00,154.53,154.61,154.42,154.46,25172.0,128.0304,128.0966,127.9392,127.9724,25172.0
2017-06-27 10:30:00,154.47,154.73,154.47,154.65,24359.0,127.9807,128.1961,127.9807,128.1298,24359.0
2017-06-27 10:40:00,154.63,154.8,154.61,154.79,44876.0,128.1132,128.2541,128.0966,128.2458,44876.0
2017-06-27 10:50:00,154.79,154.8,154.63,154.67,31611.0,128.2458,128.2541,128.1132,128.1464,31611.0
2017-06-27 11:00:00,154.7,154.73,154.61,154.66,28602.0,128.1712,128.1961,128.0966,128.1381,28602.0
2017-06-27 11:10:00,154.68,154.82,154.65,154.65,34674.0,128.1546,128.2706,128.1298,128.1298,34674.0
2017-06-27 11:20:00,154.66,154.72,154.54,154.58,26338.0,128.1381,128.1878,128.0387,128.0718,26338.0
2017-06-27 11:30:00,154.6,154.69,154.48,154.69,18141.0,128.0884,128.1629,127.9889,128.1629,18141.0
2017-06-27 11:40:00,154.71,154.74,154.64,154.66,13890.0,128.1795,128.2044,128.1215,128.1381,13890.0
2017-06-27 11:50:00,154.65,154.7,154.41,154.42,23400.0,128.1298,128.1712,127.9309,127.9392,23400.0
2017-06-27 12:00:00,154.42,154.5,154.39,154.48,17727.0,127.9392,128.0055,127.9144,127.9889,17727.0
2017-06-27 12:10:00,154.5,154.53,154.45,154.52,17009.0,128.0055,128.0304,127.9641,128.0221,17009.0
2017-06-27 12:20:00,154.48,154.58,154.42,154.42,27655.0,127.9889,128.0718,127.9392,127.9392,27655.0
2017-06-27 12:30:00,154.43,154.47,154.19,154.2,24167.0,127.9475,127.9807,127.7487,127.757,24167.0
2017-06-27 12:40:00,154.17,154.22,154.11,154.13,16867.0,127.7321,127.7735,127.6824,127.699,16867.0
2017-06-27 12:50:00,154.11,154.15,153.93,154.01,35072.0,127.6824,127.7155,127.5333,127.5995,35072.0
2017-06-27 13:00:00,154.02,154.04,153.91,153.97,17477.0,127.6078,127.6244,127.5167,127.5664,17477.0
2017-06-27 13:10:00,153.91,154.05,153.86,154.03,30517.0,127.5167,127.6327,127.4753,127.6161,30517.0
2017-06-27 13:20:00,154.04,154.06,153.9,153.93,17165.0,127.6244,127.641,127.5084,127.5333,17165.0
2017-06-27 13:30:00,153.93,153.97,153.56,153.58,23202.0,127.5333,127.5664,127.2267,127.2433,23202.0
2017-06-27 13:40:00,153.59,153.75,153.46,153.64,35958.0,127.2516,127.3841,127.1439,127.293,35958.0
2017-06-27 13:50:00,153.62,153.73,153.6,153.67,16960.0,127.2764,127.3676,127.2598,127.3178,16960.0
2017-06-27 14:00:00,153.67,153.72,153.59,153.62,25063.0,127.3178,127.3593,127.2516,127.2764,25063.0
2017-06-27 14:10:00,153.67,153.81,153.58,153.78,24580.0,127.3178,127.4338,127.2433,127.409,24580.0
2017-06-27 14:20:00,153.81,154.04,153.73,153.97,26912.0,127.4338,127.6244,127.3676,127.5664,26912.0
2017-06-27 14:30:00,153.97,154.03,153.9,153.94,16744.0,127.5664,127.6161,127.5084,127.5415,16744.0
2017-06-27 14:40:00,153.95,154.03,153.88,153.99,19511.0,127.5498,127.6161,127.4918,127.583,19511.0
2017-06-27 14:50:00,154.01,154.05,153.88,153.9,17324.0,127.5995,127.6327,127.4918,127.5084,17324.0
2017-06-27 15:00:00,153.89,153.95,153.79,153.82,31970.0,127.5001,127.5498,127.4173,127.4421,31970.0
2017-06-27 15:10:00,153.84,154.01,153.84,153.96,22004.0,127.4587,127.5995,127.4587,127.5581,22004.0
2017-06-27 15:20:00,153.95,154.0,153.9,153.95,30351.0,127.5498,127.5913,127.5084,127.5498,30351.0
2017-06-27 15:30:00,153.96,153.99,153.86,153.97,39225.0,127.5581,127.583,127.4753,127.5664,39225.0
2017-06-27 15:40:00,153.95,153.97,153.86,153.94,88681.0,127.5498,127.5664,127.4753,127.5415,88681.0
2017-06-27 15:50:00,153.93,153.94,153.78,153.79,187761.0,127.5333,127.5415,127.409,127.4173,187761.0
2017-06-28 09:30:00,154.04,154.23,153.83,153.84,59651.0,127.6244,127.7818,127.4504,127.4587,59651.0
2017-06-28 09:40:00,153.8,154.1,153.77,153.93,17217.0,127.4255,127.6741,127.4007,127.5333,17217.0
2017-06-28 09:50:00,153.93,153.97,153.74,153.8,32974.0,127.5333,127.5664,127.3758,127.4255,32974.0
2017-06-28 10:00:00,153.83,154.15,153.78,154.14,35544.0,127.4504,127.7155,127.409,127.7072,35544.0
2017-06-28 10:10:00,154.15,154.36,154.0,154.36,38666.0,127.7155,127.8895,127.5913,127.8895,38666.0
2017-06-28 10:20:00,154.36,154.36,154.13,154.25,20359.0,127.8895,127.8895,127.699,127.7984,20359.0
2017-06-28 10:30:00,154.29,154.35,154.15,154.28,25426.0,127.8315,127.8812,127.7155,127.8232,25426.0
2017-06-28 10:40:00,154.27,154.6,154.27,154.45,29159.0,127.815,128.0884,127.815,127.9641,29159.0
2017-06-28 10:50:00,154.47,154.68,154.46,154.47,19917.0,127.9807,128.1546,127.9724,127.9807,19917.0
2017-06-28 11:00:00,154.46,154.51,154.34,154.43,21347.0,127.9724,128.0138,127.8729,127.9475,21347.0
2017-06-28 11:10:00,154.42,154.5,154.36,154.43,17188.0,127.9392,128.0055,127.8895,127.9475,17188.0
2017-06-28 11:20:00,154.46,154.47,154.23,154.23,17086.0,127.9724,127.9807,127.7818,127.7818,17086.0
2017-06-28 11:30:00,154.26,154.44,154.26,154.31,21967.0,127.8067,127.9558,127.8067,127.8481,21967.0
2017-06-28 11:40:00,154.32,154.4,154.29,154.34,9561.0,127.8564,127.9227,127.8315,127.8729,9561.0
2017-06-28 11:50:00,154.35,154.48,154.35,154.35,16469.0,127.8812,127.9889,127.8812,127.8812,16469.0
2017-06-28 12:00:00,154.37,154.4,154.27,154.28,9906.0,127.8978,127.9227,127.815,127.8232,9906.0
2017-06-28 12:10:00,154.26,154.36,154.18,154.28,20577.0,127.8067,127.8895,127.7404,127.8232,20577.0
2017-06-28 12:20:00,154.28,154.32,154.17,154.19,17939.0,127.8232,127.8564,127.7321,127.7487,17939.0
2017-06-28 12:30:00,154.2,154.2,154.1,154.2,11736.0,127.757,127.757,127.6741,127.757,11736.0
2017-06-28 12:40:00,154.18,154.2,154.14,154.19,10020.0,127.7404,127.757,127.7072,127.7487,10020.0
2017-06-28 12:50:00,154.2,154.21,154.1,154.15,17321.0,127.757,127.7652,127.6741,127.7155,17321.0
2017-06-28 13:00:00,154.15,154.17,154.1,154.17,15873.0,127.7155,127.7321,127.6741,127.7321,15873.0
2017-06-28 13:10:00,154.17,154.21,154.12,154.19,12573.0,127.7321,127.7652,127.6907,127.7487,12573.0
2017-06-28 13:20:00,154.18,154.22,154.15,154.2,18992.0,127.7404,127.7735,127.7155,127.757,18992.0
2017-06-28 13:30:00,154.18,154.22,154.12,154.16,20713.0,127.7404,127.7735,127.6907,127.7238,20713.0
2017-06-28 13:40:00,154.14,154.24,154.12,154.21,10347.0,127.7072,127.7901,127.6907,127.7652,10347.0
2017-06-28 13:50:00,154.19,154.28,154.19,154.23,12665.0,127.7487,127.8232,127.7487,127.7818,12665.0
2017-06-28 14:00:00,154.23,154.38,154.23,154.38,14638.0,127.7818,127.9061,127.7818,127.9061,14638.0
2017-06-28 14:10:00,154.37,154.37,154.23,154.29,14985.0,127.8978,127.8978,127.7818,127.8315,14985.0
2017-06-28 14:20:00,154.29,154.31,154.23,154.3,18470.0,127.8315,127.8481,127.7818,127.8398,18470.0
2017-06-28 14:30:00,154.3,154.31,154.23,154.31,12723.0,127.8398,127.8481,127.7818,127.8481,12723.0
2017-06-28 14:40:00,154.31,154.35,154.26,154.28,15898.0,127.8481,127.8812,127.8067,127.8232,15898.0
2017-06-28 14:50:00,154.27,154.29,154.18,154.19,12951.0,127.815,127.8315,127.7404,127.7487,12951.0
2017-06-28 15:00:00,154.18,154.33,154.16,154.21,21443.0,127.7404,127.8647,127.7238,127.7652,21443.0
2017-06-28 15:10:00,154.23,154.3,154.18,154.3,26108.0,127.7818,127.8398,127.7404,127.8398,26108.0
2017-06-28 15:20:00,154.3,154.33,154.21,154.31,16673.0,127.8398,127.8647,127.7652,127.8481,16673.0
2017-06-28 15:30:00,154.31,154.33,154.23,154.23,19817.0,127.8481,127.8647,127.7818,127.7818,19817.0
2017-06-28 15:40:00,154.23,154.3,154.19,154.21,33752.0,127.7818,127.8398,127.7487,127.7652,33752.0
2017-06-28 15:50:00,154.23,154.36,154.22,154.27,94377.0,127.7818,127.8895,127.7735,127.815,94377.0
2017-06-29 09:30:00,154.58,154.58,154.0,154.16,113275.0,128.0718,128.0718,127.5913,127.7238,113275.0
2017-06-29 09:40:00,154.24,154.24,153.79,153.92,58873.0,127.7901,127.7901,127.4173,127.525,58873.0
2017-06-29 09:50:00,153.91,154.09,153.76,154.05,37267.0,127.5167,127.6658,127.3924,127.6327,37267.0
2017-06-29 10:00:00,154.02,154.16,153.94,153.95,25928.0,127.6078,127.7238,127.5415,127.5498,25928.0
2017-06-29 10:10:00,153.98,154.0,153.52,153.59,40326.0,127.5747,127.5913,127.1936,127.2516,40326.0
2017-06-29 10:20:00,153.64,153.79,153.55,153.79,42019.0,127.293,127.4173,127.2184,127.4173,42019.0
2017-06-29 10:30:00,153.75,153.76,153.57,153.65,19119.0,127.3841,127.3924,127.235,127.3013,19119.0
2017-06-29 10:40:00,153.64,153.88,153.6,153.82,24396.0,127.293,127.4918,127.2598,127.4421,24396.0
2017-06-29 10:50:00,153.74,153.75,153.65,153.68,17248.0,127.3758,127.3841,127.3013,127.3261,17248.0
2017-06-29 11:00:00,153.71,153.79,153.57,153.62,18487.0,127.351,127.4173,127.235,127.2764,18487.0
2017-06-29 11:10:00,153.61,153.62,153.38,153.45,35805.0,127.2681,127.2764,127.0776,127.1356,35805.0
2017-06-29 11:20:00,153.44,153.59,153.39,153.5,35208.0,127.1273,127.2516,127.0859,127.177,35208.0
2017-06-29 11:30:00,153.52,153.54,153.1,153.26,45436.0,127.1936,127.2101,126.8456,126.9782,45436.0
2017-06-29 11:40:00,153.24,153.29,153.16,153.27,25238.0,126.9616,127.003,126.8953,126.9864,25238.0
2017-06-29 11:50:00,153.23,153.23,153.0,153.1,27735.0,126.9533,126.9533,126.7627,126.8456,27735.0
2017-06-29 12:00:00,153.11,153.11,152.65,152.96,63710.0,126.8539,126.8539,126.4728,126.7296,63710.0
2017-06-29 12:10:00,152.98,153.06,152.89,152.97,15493.0,126.7462,126.8124,126.6716,126.7379,15493.0
2017-06-29 12:20:00,152.96,153.03,152.88,153.03,12558.0,126.7296,126.7876,126.6633,126.7876,12558.0
2017-06-29 12:30:00,153.07,153.26,152.96,153.17,29411.0,126.8207,126.9782,126.7296,126.9036,29411.0
2017-06-29 12:40:00,153.14,153.24,153.02,153.02,19445.0,126.8787,126.9616,126.7793,126.7793,19445.0
2017-06-29 12:50:00,153.06,153.06,152.91,152.95,21269.0,126.8124,126.8124,126.6882,126.7213,21269.0
2017-06-29 13:00:00,152.92,153.02,152.63,152.72,25965.0,126.6965,126.7793,126.4562,126.5308,25965.0
2017-06-29 13:10:00,152.67,152.67,152.42,152.49,28842.0,126.4893,126.4893,126.2822,126.3402,28842.0
2017-06-29 13:20:00,152.49,152.5,152.15,152.2,37347.0,126.3402,126.3485,126.0585,126.0999,37347.0
2017-06-29 13:30:00,152.22,152.52,152.22,152.51,27753.0,126.1165,126.3651,126.1165,126.3568,27753.0
2017-06-29 13:40:00,152.5,152.57,152.35,152.4,22560.0,126.3485,126.4065,126.2242,126.2656,22560.0
2017-06-29 13:50:00,152.37,152.44,152.32,152.37,18011.0,126.2408,126.2988,126.1993,126.2408,18011.0
2017-06-29 14:00:00,152.4,152.51,152.27,152.5,41963.0,126.2656,126.3568,126.1579,126.3485,41963.0
2017-06-29 14:10:00,152.5,152.64,152.47,152.53,24415.0,126.3485,126.4645,126.3236,126.3733,24415.0
2017-06-29 14:20:00,152.49,152.62,152.46,152.55,40390.0,126.3402,126.4479,126.3153,126.3899,40390.0
2017-06-29 14:30:00,152.54,152.72,152.54,152.71,22643.0,126.3816,126.5308,126.3816,126.5225,22643.0
2017-06-29 14:40:00,152.74,152.85,152.71,152.84,43683.0,126.5473,126.6385,126.5225,126.6302,43683.0
2017-06-29 14:50:00,152.83,152.94,152.81,152.92,20756.0,126.6219,126.713,126.6053,126.6965,20756.0
2017-06-29 15:00:00,152.89,153.0,152.84,152.84,36518.0,126.6716,126.7627,126.6302,126.6302,36518.0
2017-06-29 15:10:00,152.84,152.97,152.75,152.94,55793.0,126.6302,126.7379,126.5556,126.713,55793.0
2017-06-29 15:20:00,152.94,152.97,152.74,152.86,38396.0,126.713,126.7379,126.5473,126.6467,38396.0
2017-06-29 15:30:00,152.85,153.05,152.85,153.05,42366.0,126.6385,126.8042,126.6385,126.8042,42366.0
2017-06-29 15:40:00,153.03,153.05,152.96,153.04,80628.0,126.7876,126.8042,126.7296,126.7959,80628.0
2017-06-29 15:50:00,153.04,153.24,153.02,153.13,141932.0,126.7959,126.9616,126.7793,126.8704,141932.0
2017-06-30 09:30:00,153.15,153.45,152.72,153.45,117748.0,126.887,127.1356,126.5308,127.1356,117748.0
2017-06-30 09:40:00,153.35,153.47,153.17,153.22,48066.0,127.0527,127.1521,126.9036,126.945,48066.0
2017-06-30 09:50:00,153.2,153.3,153.12,153.2,43361.0,126.9284,127.0113,126.8622,126.9284,43361.0
2017-06-30 10:00:00,153.15,153.2,152.86,153.08,53816.0,126.887,126.9284,126.6467,126.829,53816.0
2017-06-30 10:10:00,153.04,153.47,152.91,153.47,44895.0,126.7959,127.1521,126.6882,127.1521,44895.0
2017-06-30 10:20:00,153.47,153.62,153.37,153.53,33743.0,127.1521,127.2764,127.0693,127.2019,33743.0
2017-06-30 10:30:00,153.57,153.7,153.4,153.4,25813.0,127.235,127.3427,127.0941,127.0941,25813.0
2017-06-30 10:40:00,153.43,153.48,153.16,153.2,96800.0,127.119,127.1604,126.8953,126.9284,96800.0
2017-06-30 10:50:00,153.16,153.26,153.06,153.26,22322.0,126.8953,126.9782,126.8124,126.9782,22322.0
2017-06-30 11:00:00,153.25,153.45,153.2,153.43,21998.0,126.9699,127.1356,126.9284,127.119,21998.0
2017-06-30 11:10:00,153.44,153.45,153.24,153.25,28174.0,127.1273,127.1356,126.9616,126.9699,28174.0
2017-06-30 11:20:00,153.27,153.3,153.0,153.08,24086.0,126.9864,127.0113,126.7627,126.829,24086.0
2017-06-30 11:30:00,153.09,153.19,152.99,153.19,26647.0,126.8373,126.9202,126.7545,126.9202,26647.0
2017-06-30 11:40:00,153.21,153.32,153.15,153.31,15714.0,126.9367,127.0279,126.887,127.0196,15714.0
2017-06-30 11:50:00,153.31,153.51,153.31,153.48,19487.0,127.0196,127.1853,127.0196,127.1604,19487.0
2017-06-30 12:00:00,153.47,153.49,153.42,153.47,29057.0,127.1521,127.1687,127.1107,127.1521,29057.0
2017-06-30 12:10:00,153.45,153.59,153.44,153.52,28343.0,127.1356,127.2516,127.1273,127.1936,28343.0
2017-06-30 12:20:00,153.51,153.55,153.43,153.5,20975.0,127.1853,127.2184,127.119,127.177,20975.0
2017-06-30 12:30:00,153.5,153.59,153.46,153.48,26864.0,127.177,127.2516,127.1439,127.1604,26864.0
2017-06-30 12:40:00,153.48,153.57,153.33,153.34,19728.0,127.1604,127.235,127.0361,127.0444,19728.0
2017-06-30 12:50:00,153.36,153.48,153.35,153.45,9660.0,127.061,127.1604,127.0527,127.1356,9660.0
2017-06-30 13:00:00,153.43,153.46,153.4,153.43,16417.0,127.119,127.1439,127.0941,127.119,16417.0
2017-06-30 13:10:00,153.42,153.47,153.4,153.47,11850.0,127.1107,127.1521,127.0941,127.1521,11850.0
2017-06-30 13:20:00,153.49,153.56,153.46,153.56,22845.0,127.1687,127.2267,127.1439,127.2267,22845.0
2017-06-30 13:30:00,153.56,153.56,153.49,153.5,26015.0,127.2267,127.2267,127.1687,127.177,26015.0
2017-06-30 13:40:00,153.49,153.51,153.43,153.5,13853.0,127.1687,127.1853,127.119,127.177,13853.0
2017-06-30 13:50:00,153.49,153.51,153.43,153.44,17146.0,127.1687,127.1853,127.119,127.1273,17146.0
2017-06-30 14:00:00,153.45,153.55,153.43,153.53,24662.0,127.1356,127.2184,127.119,127.2019,24662.0
2017-06-30 14:10:00,153.54,153.73,153.52,153.71,18399.0,127.2101,127.3676,127.1936,127.351,18399.0
2017-06-30 14:20:00,153.71,153.77,153.67,153.68,31081.0,127.351,127.4007,127.3178,127.3261,31081.0
2017-06-30 14:30:00,153.68,153.7,153.54,153.57,32614.0,127.3261,127.3427,127.2101,127.235,32614.0
2017-06-30 14:40:00,153.58,153.65,153.56,153.62,35194.0,127.2433,127.3013,127.2267,127.2764,35194.0
2017-06-30 14:50:00,153.61,153.68,153.6,153.64,21405.0,127.2681,127.3261,127.2598,127.293,21405.0
2017-06-30 15:00:00,153.62,153.63,153.57,153.6,24227.0,127.2764,127.2847,127.235,127.2598,24227.0
2017-06-30 15:10:00,153.6,153.62,153.45,153.48,37770.0,127.2598,127.2764,127.1356,127.1604,37770.0
2017-06-30 15:20:00,153.47,153.54,153.46,153.52,43504.0,127.1521,127.2101,127.1439,127.1936,43504.0
2017-06-30 15:30:00,153.52,153.54,153.36,153.4,43170.0,127.1936,127.2101,127.061,127.0941,43170.0
2017-06-30 15:40:00,153.41,153.65,153.41,153.6,67456.0,127.1024,127.3013,127.1024,127.2598,67456.0
2017-06-30 15:50:00,153.59,153.59,153.11,153.17,284272.0,127.2516,127.2516,126.8539,126.9036,284272.0
2017-07-03 09:30:00,153.44,153.86,153.04,153.19,77984.0,127.1273,127.4753,126.7959,126.9202,77984.0
2017-07-03 09:40:00,153.22,153.67,153.14,153.67,25899.0,126.945,127.3178,126.8787,127.3178,25899.0
2017-07-03 09:50:00,153.67,153.79,153.57,153.67,24731.0,127.3178,127.4173,127.235,127.3178,24731.0
2017-07-03 10:00:00,153.67,153.87,153.3,153.43,29852.0,127.3178,127.4835,127.0113,127.119,29852.0
2017-07-03 10:10:00,153.41,153.57,153.27,153.27,16861.0,127.1024,127.235,126.9864,126.9864,16861.0
2017-07-03 10:20:00,153.24,153.31,153.11,153.16,23795.0,126.9616,127.0196,126.8539,126.8953,23795.0
2017-07-03 10:30:00,153.14,153.27,153.05,153.24,23443.0,126.8787,126.9864,126.8042,126.9616,23443.0
2017-07-03 10:40:00,153.2,153.23,152.97,152.97,26970.0,126.9284,126.9533,126.7379,126.7379,26970.0
2017-07-03 10:50:00,152.97,153.11,152.73,152.87,34756.0,126.7379,126.8539,126.539,126.655,34756.0
2017-07-03 11:00:00,152.88,152.89,152.56,152.69,31543.0,126.6633,126.6716,126.3982,126.5059,31543.0
2017-07-03 11:10:00,152.69,152.95,152.69,152.78,31532.0,126.5059,126.7213,126.5059,126.5805,31532.0
2017-07-03 11:20:00,152.76,152.94,152.72,152.88,36167.0,126.5639,126.713,126.5308,126.6633,36167.0
2017-07-03 11:30:00,152.86,153.03,152.73,152.74,27695.0,126.6467,126.7876,126.539,126.5473,27695.0
2017-07-03 11:40:00,152.73,152.85,152.67,152.84,23355.0,126.539,126.6385,126.4893,126.6302,23355.0
2017-07-03 11:50:00,152.83,152.93,152.73,152.91,17554.0,126.6219,126.7047,126.539,126.6882,17554.0
2017-07-03 12:00:00,152.91,152.91,152.58,152.58,29583.0,126.6882,126.6882,126.4148,126.4148,29583.0
2017-07-03 12:10:00,152.62,152.72,152.53,152.71,26799.0,126.4479,126.5308,126.3733,126.5225,26799.0
2017-07-03 12:20:00,152.69,152.78,152.56,152.77,29725.0,126.5059,126.5805,126.3982,126.5722,29725.0
2017-07-03 12:30:00,152.76,152.77,152.63,152.66,30244.0,126.5639,126.5722,126.4562,126.481,30244.0
2017-07-03 12:40:00,152.65,152.66,152.49,152.58,51630.0,126.4728,126.481,126.3402,126.4148,51630.0
2017-07-03 12:50:00,152.59,152.67,152.47,152.5,86027.0,126.423,126.4893,126.3236,126.3485,86027.0
2017-07-05 09:30:00,152.71,153.16,152.12,152.39,111773.0,126.5225,126.8953,126.0336,126.2573,111773.0
2017-07-05 09:40:00,152.36,152.47,151.99,152.13,71464.0,126.2325,126.3236,125.9259,126.0419,71464.0
2017-07-05 09:50:00,152.13,152.4,152.06,152.14,41324.0,126.0419,126.2656,125.9839,126.0502,41324.0
2017-07-05 10:00:00,152.18,152.46,152.03,152.36,48072.0,126.0834,126.3153,125.9591,126.2325,48072.0
2017-07-05 10:10:00,152.35,152.63,152.35,152.58,35841.0,126.2242,126.4562,126.2242,126.4148,35841.0
2017-07-05 10:20:00,152.59,152.84,152.59,152.71,52945.0,126.423,126.6302,126.423,126.5225,52945.0
2017-07-05 10:30:00,152.7,153.09,152.67,153.01,63496.0,126.5142,126.8373,126.4893,126.771,63496.0
2017-07-05 10:40:00,153.01,153.12,152.91,153.12,38360.0,126.771,126.8622,126.6882,126.8622,38360.0
2017-07-05 10:50:00,153.07,153.17,152.97,153.02,34949.0,126.8207,126.9036,126.7379,126.7793,34949.0
2017-07-05 11:00:00,153.02,153.57,153.0,153.3,85153.0,126.7793,127.235,126.7627,127.0113,85153.0
2017-07-05 11:10:00,153.29,153.29,153.0,153.0,32395.0,127.003,127.003,126.7627,126.7627,32395.0
2017-07-05 11:20:00,153.01,153.24,152.94,153.11,28245.0,126.771,126.9616,126.713,126.8539,28245.0
2017-07-05 11:30:00,153.1,153.1,152.9,152.96,23118.0,126.8456,126.8456,126.6799,126.7296,23118.0
2017-07-05 11:40:00,152.97,153.37,152.97,153.35,34416.0,126.7379,127.0693,126.7379,127.0527,34416.0
2017-07-05 11:50:00,153.35,153.37,153.17,153.19,16611.0,127.0527,127.0693,126.9036,126.9202,16611.0
2017-07-05 12:00:00,153.2,153.26,153.14,153.21,21153.0,126.9284,126.9782,126.8787,126.9367,21153.0
2017-07-05 12:10:00,153.2,153.29,153.16,153.26,16287.0,126.9284,127.003,126.8953,126.9782,16287.0
2017-07-05 12:20:00,153.27,153.32,153.13,153.17,18058.0,126.9864,127.0279,126.8704,126.9036,18058.0
2017-07-05 12:30:00,153.16,153.21,153.07,153.19,19194.0,126.8953,126.9367,126.8207,126.9202,19194.0
2017-07-05 12:40:00,153.19,153.26,153.16,153.18,25480.0,126.9202,126.9782,126.8953,126.9119,25480.0
2017-07-05 12:50:00,153.18,153.27,153.15,153.18,11936.0,126.9119,126.9864,126.887,126.9119,11936.0
2017-07-05 13:00:00,153.18,153.29,153.17,153.25,22653.0,126.9119,127.003,126.9036,126.9699,22653.0
2017-07-05 13:10:00,153.25,153.48,153.23,153.39,29514.0,126.9699,127.1604,126.9533,127.0859,29514.0
2017-07-05 13:20:00,153.4,153.49,153.37,153.39,22208.0,127.0941,127.1687,127.0693,127.0859,22208.0
2017-07-05 13:30:00,153.39,153.46,153.37,153.4,18779.0,127.0859,127.1439,127.0693,127.0941,18779.0
2017-07-05 13:40:00,153.38,153.38,153.23,153.35,18173.0,127.0776,127.0776,126.9533,127.0527,18173.0
2017-07-05 13:50:00,153.37,153.46,153.22,153.28,24192.0,127.0693,127.1439,126.945,126.9947,24192.0
2017-07-05 14:00:00,153.31,153.37,153.0,153.04,29496.0,127.0196,127.0693,126.7627,126.7959,29496.0
2017-07-05 14:10:00,153.04,153.15,153.01,153.07,30764.0,126.7959,126.887,126.771,126.8207,30764.0
2017-07-05 14:20:00,153.03,153.13,153.0,153.04,34063.0,126.7876,126.8704,126.7627,126.7959,34063.0
2017-07-05 14:30:00,153.03,153.05,152.83,152.94,38286.0,126.7876,126.8042,126.6219,126.713,38286.0
2017-07-05 14:40:00,152.97,153.01,152.86,152.91,32218.0,126.7379,126.771,126.6467,126.6882,32218.0
2017-07-05 14:50:00,152.93,153.01,152.87,153.0,23742.0,126.7047,126.771,126.655,126.7627,23742.0
2017-07-05 15:00:00,152.99,153.03,152.9,152.91,34332.0,126.7545,126.7876,126.6799,126.6882,34332.0
2017-07-05 15:10:00,152.92,153.02,152.9,152.95,35646.0,126.6965,126.7793,126.6799,126.7213,35646.0
2017-07-05 15:20:00,152.95,153.01,152.92,152.97,36672.0,126.7213,126.771,126.6965,126.7379,36672.0
2017-07-05 15:30:00,152.98,153.06,152.91,153.02,56806.0,126.7462,126.8124,126.6882,126.7793,56806.0
2017-07-05 15:40:00,153.0,153.23,153.0,153.2,77954.0,126.7627,126.9533,126.7627,126.9284,77954.0
2017-07-05 15:50:00,153.2,153.25,153.11,153.15,155236.0,126.9284,126.9699,126.8539,126.887,155236.0
2017-07-06 09:30:00,152.7,152.83,152.33,152.49,71982.0,126.5142,126.6219,126.2076,126.3402,71982.0
2017-07-06 09:40:00,152.46,152.89,152.33,152.49,45286.0,126.3153,126.6716,126.2076,126.3402,45286.0
2017-07-06 09:50:00,152.47,152.79,152.42,152.79,32183.0,126.3236,126.5887,126.2822,126.5887,32183.0
2017-07-06 10:00:00,152.76,152.85,152.57,152.65,39094.0,126.5639,126.6385,126.4065,126.4728,39094.0
2017-07-06 10:10:00,152.66,152.87,152.61,152.75,20934.0,126.481,126.655,126.4396,126.5556,20934.0
2017-07-06 10:20:00,152.76,152.79,152.55,152.63,20037.0,126.5639,126.5887,126.3899,126.4562,20037.0
2017-07-06 10:30:00,152.63,153.0,152.58,153.0,45169.0,126.4562,126.7627,126.4148,126.7627,45169.0
2017-07-06 10:40:00,152.94,153.05,152.88,152.98,43478.0,126.713,126.8042,126.6633,126.7462,43478.0
2017-07-06 10:50:00,152.97,153.08,152.9,153.02,30901.0,126.7379,126.829,126.6799,126.7793,30901.0
2017-07-06 11:00:00,153.02,153.34,152.95,153.31,46885.0,126.7793,127.0444,126.7213,127.0196,46885.0
2017-07-06 11:10:00,153.31,153.46,153.28,153.3,45543.0,127.0196,127.1439,126.9947,127.0113,45543.0
2017-07-06 11:20:00,153.3,153.31,153.1,153.12,22979.0,127.0113,127.0196,126.8456,126.8622,22979.0
2017-07-06 11:30:00,153.14,153.24,153.06,153.18,19858.0,126.8787,126.9616,126.8124,126.9119,19858.0
2017-07-06 11:40:00,153.18,153.18,152.97,153.05,24714.0,126.9119,126.9119,126.7379,126.8042,24714.0
2017-07-06 11:50:00,153.05,153.05,152.88,153.03,22514.0,126.8042,126.8042,126.6633,126.7876,22514.0
2017-07-06 12:00:00,153.03,153.05,152.86,152.96,18478.0,126.7876,126.8042,126.6467,126.7296,18478.0
2017-07-06 12:10:00,152.94,153.04,152.89,152.95,13482.0,126.713,126.7959,126.6716,126.7213,13482.0
2017-07-06 12:20:00,152.92,152.92,152.64,152.67,25354.0,126.6965,126.6965,126.4645,126.4893,25354.0
2017-07-06 12:30:00,152.67,152.91,152.64,152.89,21130.0,126.4893,126.6882,126.4645,126.6716,21130.0
2017-07-06 12:40:00,152.87,152.93,152.8,152.85,18734.0,126.655,126.7047,126.597,126.6385,18734.0
2017-07-06 12:50:00,152.87,152.87,152.7,152.86,19688.0,126.655,126.655,126.5142,126.6467,19688.0
2017-07-06 13:00:00,152.86,152.87,152.71,152.73,22539.0,126.6467,126.655,126.5225,126.539,22539.0
2017-07-06 13:10:00,152.73,152.79,152.72,152.79,15929.0,126.539,126.5887,126.5308,126.5887,15929.0
2017-07-06 13:20:00,152.77,152.97,152.74,152.94,17706.0,126.5722,126.7379,126.5473,126.713,17706.0
2017-07-06 13:30:00,152.92,153.0,152.87,152.96,14124.0,126.6965,126.7627,126.655,126.7296,14124.0
2017-07-06 13:40:00,152.98,152.98,152.85,152.88,15770.0,126.7462,126.7462,126.6385,126.6633,15770.0
2017-07-06 13:50:00,152.87,152.92,152.85,152.9,13132.0,126.655,126.6965,126.6385,126.6799,13132.0
2017-07-06 14:00:00,152.91,152.94,152.79,152.94,22141.0,126.6882,126.713,126.5887,126.713,22141.0
2017-07-06 14:10:00,152.91,153.03,152.84,152.86,24443.0,126.6882,126.7876,126.6302,126.6467,24443.0
2017-07-06 14:20:00,152.86,153.01,152.85,152.99,20196.0,126.6467,126.771,126.6385,126.7545,20196.0
2017-07-06 14:30:00,152.99,152.99,152.86,152.96,23302.0,126.7545,126.7545,126.6467,126.7296,23302.0
2017-07-06 14:40:00,152.96,153.06,152.87,153.0,24692.0,126.7296,126.8124,126.655,126.7627,24692.0
2017-07-06 14:50:00,153.02,153.19,152.99,153.15,31555.0,126.7793,126.9202,126.7545,126.887,31555.0
2017-07-06 15:00:00,153.15,153.19,152.96,153.05,32438.0,126.887,126.9202,126.7296,126.8042,32438.0
2017-07-06 15:10:00,153.03,153.03,152.92,153.02,29537.0,126.7876,126.7876,126.6965,126.7793,29537.0
2017-07-06 15:20:00,153.02,153.14,152.98,153.06,96913.0,126.7793,126.8787,126.7462,126.8124,96913.0
2017-07-06 15:30:00,153.05,153.13,153.02,153.07,61425.0,126.8042,126.8704,126.7793,126.8207,61425.0
2017-07-06 15:40:00,153.08,153.12,153.0,153.08,130680.0,126.829,126.8622,126.7627,126.829,130680.0
2017-07-06 15:50:00,153.07,153.22,153.02,153.17,217721.0,126.8207,126.945,126.7793,126.9036,217721.0
2017-07-07 09:30:00,153.44,154.21,153.15,153.84,166077.0,127.1273,127.7652,126.887,127.4587,166077.0
2017-07-07 09:40:00,153.85,154.26,153.83,154.22,84129.0,127.467,127.8067,127.4504,127.7735,84129.0
2017-07-07 09:50:00,154.24,154.67,154.18,154.58,89172.0,127.7901,128.1464,127.7404,128.0718,89172.0
2017-07-07 10:00:00,154.62,154.66,154.34,154.49,59333.0,128.1049,128.1381,127.8729,127.9972,59333.0
2017-07-07 10:10:00,154.49,154.84,154.46,154.73,73649.0,127.9972,128.2872,127.9724,128.1961,73649.0
2017-07-07 10:20:00,154.7,155.07,154.68,155.06,77192.0,128.1712,128.4778,128.1546,128.4695,77192.0
2017-07-07 10:30:00,155.07,155.42,155.0,155.38,94266.0,128.4778,128.7677,128.4198,128.7346,94266.0
2017-07-07 10:40:00,155.37,155.62,155.26,155.27,109113.0,128.7263,128.9334,128.6352,128.6435,109113.0
2017-07-07 10:50:00,155.26,155.74,155.23,155.61,117476.0,128.6352,129.0329,128.6103,128.9252,117476.0
2017-07-07 11:00:00,155.59,155.9,155.54,155.69,144449.0,128.9086,129.1654,128.8672,128.9914,144449.0
2017-07-07 11:10:00,155.67,155.68,155.27,155.27,71102.0,128.9749,128.9832,128.6435,128.6435,71102.0
2017-07-07 11:20:00,155.28,155.66,155.28,155.59,46665.0,128.6518,128.9666,128.6518,128.9086,46665.0
2017-07-07 11:30:00,155.56,155.64,155.42,155.57,44790.0,128.8837,128.95,128.7677,128.892,44790.0
2017-07-07 11:40:00,155.6,155.79,155.56,155.79,33830.0,128.9169,129.0743,128.8837,129.0743,33830.0
2017-07-07 11:50:00,155.79,155.88,155.76,155.88,50294.0,129.0743,129.1489,129.0494,129.1489,50294.0
2017-07-07 12:00:00,155.89,155.92,155.76,155.79,57030.0,129.1571,129.182,129.0494,129.0743,57030.0
2017-07-07 12:10:00,155.79,156.17,155.76,156.04,87363.0,129.0743,129.3891,129.0494,129.2814,87363.0
2017-07-07 12:20:00,156.04,156.19,156.0,156.16,46102.0,129.2814,129.4057,129.2483,129.3808,46102.0
2017-07-07 12:30:00,156.15,156.34,156.1,156.28,72794.0,129.3726,129.53,129.3311,129.4803,72794.0
2017-07-07 12:40:00,156.28,156.33,156.24,156.32,72382.0,129.4803,129.5217,129.4471,129.5134,72382.0
2017-07-07 12:50:00,156.33,156.33,156.07,156.07,102581.0,129.5217,129.5217,129.3063,129.3063,102581.0
2017-07-07 13:00:00,156.05,156.11,155.82,155.85,61746.0,129.2897,129.3394,129.0991,129.124,61746.0
2017-07-07 13:10:00,155.84,155.87,155.71,155.75,36605.0,129.1157,129.1406,129.008,129.0412,36605.0
2017-07-07 13:20:00,155.76,155.97,155.75,155.95,36856.0,129.0494,129.2234,129.0412,129.2069,36856.0
2017-07-07 13:30:00,155.97,156.07,155.91,155.94,31976.0,129.2234,129.3063,129.1737,129.1986,31976.0
2017-07-07 13:40:00,155.92,156.15,155.89,156.15,46025.0,129.182,129.3726,129.1571,129.3726,46025.0
2017-07-07 13:50:00,156.14,156.15,156.02,156.07,42336.0,129.3643,129.3726,129.2649,129.3063,42336.0
2017-07-07 14:00:00,156.07,156.07,155.78,155.86,59111.0,129.3063,129.3063,129.066,129.1323,59111.0
2017-07-07 14:10:00,155.86,155.94,155.78,155.94,42602.0,129.1323,129.1986,129.066,129.1986,42602.0
2017-07-07 14:20:00,155.95,156.11,155.91,156.1,50216.0,129.2069,129.3394,129.1737,129.3311,50216.0
2017-07-07 14:30:00,156.1,156.24,156.09,156.17,68648.0,129.3311,129.4471,129.3228,129.3891,68648.0
2017-07-07 14:40:00,156.16,156.27,156.16,156.19,47172.0,129.3808,129.472,129.3808,129.4057,47172.0
2017-07-07 14:50:00,156.2,156.2,155.96,155.98,60772.0,129.414,129.414,129.2151,129.2317,60772.0
2017-07-07 15:00:00,156.0,156.15,155.96,156.11,57335.0,129.2483,129.3726,129.2151,129.3394,57335.0
2017-07-07 15:10:00,156.11,156.12,155.94,156.02,59634.0,129.3394,129.3477,129.1986,129.2649,59634.0
2017-07-07 15:20:00,156.03,156.12,155.95,156.12,55176.0,129.2731,129.3477,129.2069,129.3477,55176.0
2017-07-07 15:30:00,156.13,156.25,156.03,156.03,138102.0,129.356,129.4554,129.2731,129.2731,138102.0
2017-07-07 15:40:00,156.03,156.27,155.98,156.26,192083.0,129.2731,129.472,129.2317,129.4637,192083.0
2017-07-07 15:50:00,156.27,156.56,156.19,156.3,420797.0,129.472,129.7122,129.4057,129.4968,420797.0
2017-07-10 09:30:00,156.34,156.53,155.95,156.34,130843.0,129.53,129.6874,129.2069,129.53,130843.0
2017-07-10 09:40:00,156.3,156.3,155.73,155.75,81060.0,129.4968,129.4968,129.0246,129.0412,81060.0
2017-07-10 09:50:00,155.77,155.91,155.64,155.89,83849.0,129.0577,129.1737,128.95,129.1571,83849.0
2017-07-10 10:00:00,155.84,156.33,155.84,156.08,74398.0,129.1157,129.5217,129.1157,129.3146,74398.0
2017-07-10 10:10:00,156.09,156.12,155.86,155.89,29642.0,129.3228,129.3477,129.1323,129.1571,29642.0
2017-07-10 10:20:00,155.9,156.08,155.89,155.91,29890.0,129.1654,129.3146,129.1571,129.1737,29890.0
2017-07-10 10:30:00,155.93,155.93,155.58,155.62,55585.0,129.1903,129.1903,128.9003,128.9334,55585.0
2017-07-10 10:40:00,155.63,155.68,155.47,155.63,45432.0,128.9417,128.9832,128.8092,128.9417,45432.0
2017-07-10 10:50:00,155.62,155.62,155.34,155.4,43361.0,128.9334,128.9334,128.7015,128.7512,43361.0
2017-07-10 11:00:00,155.4,155.64,155.4,155.63,30171.0,128.7512,128.95,128.7512,128.9417,30171.0
2017-07-10 11:10:00,155.59,155.64,155.44,155.46,26507.0,128.9086,128.95,128.7843,128.8009,26507.0
2017-07-10 11:20:00,155.47,155.77,155.47,155.75,25214.0,128.8092,129.0577,128.8092,129.0412,25214.0
2017-07-10 11:30:00,155.75,155.78,155.64,155.7,23509.0,129.0412,129.066,128.95,128.9997,23509.0
2017-07-10 11:40:00,155.71,155.75,155.62,155.68,18806.0,129.008,129.0412,128.9334,128.9832,18806.0
2017-07-10 11:50:00,155.67,155.73,155.59,155.61,21808.0,128.9749,129.0246,128.9086,128.9252,21808.0
2017-07-10 12:00:00,155.62,155.63,155.46,155.5,27576.0,128.9334,128.9417,128.8009,128.834,27576.0
2017-07-10 12:10:00,155.51,155.52,155.46,155.47,19713.0,128.8423,128.8506,128.8009,128.8092,19713.0
2017-07-10 12:20:00,155.49,155.53,155.2,155.27,34879.0,128.8257,128.8589,128.5855,128.6435,34879.0
2017-07-10 12:30:00,155.28,155.3,155.16,155.27,23188.0,128.6518,128.6683,128.5523,128.6435,23188.0
2017-07-10 12:40:00,155.28,155.49,155.26,155.37,32785.0,128.6518,128.8257,128.6352,128.7263,32785.0
2017-07-10 12:50:00,155.37,155.5,155.3,155.43,27869.0,128.7263,128.834,128.6683,128.776,27869.0
2017-07-10 13:00:00,155.42,155.51,155.37,155.49,17438.0,128.7677,128.8423,128.7263,128.8257,17438.0
2017-07-10 13:10:00,155.5,155.68,155.47,155.64,30128.0,128.834,128.9832,128.8092,128.95,30128.0
2017-07-10 13:20:00,155.65,155.71,155.59,155.67,43557.0,128.9583,129.008,128.9086,128.9749,43557.0
2017-07-10 13:30:00,155.66,155.69,155.56,155.67,33947.0,128.9666,128.9914,128.8837,128.9749,33947.0
2017-07-10 13:40:00,155.69,155.86,155.63,155.85,34786.0,128.9914,129.1323,128.9417,129.124,34786.0
2017-07-10 13:50:00,155.83,155.93,155.77,155.92,34053.0,129.1074,129.1903,129.0577,129.182,34053.0
2017-07-10 14:00:00,155.89,155.89,155.65,155.75,36623.0,129.1571,129.1571,128.9583,129.0412,36623.0
2017-07-10 14:10:00,155.75,155.76,155.66,155.69,32057.0,129.0412,129.0494,128.9666,128.9914,32057.0
2017-07-10 14:20:00,155.7,155.82,155.68,155.73,46880.0,128.9997,129.0991,128.9832,129.0246,46880.0
2017-07-10 14:30:00,155.71,155.82,155.69,155.75,23202.0,129.008,129.0991,128.9914,129.0412,23202.0
2017-07-10 14:40:00,155.75,155.75,155.69,155.72,25601.0,129.0412,129.0412,128.9914,129.0163,25601.0
2017-07-10 14:50:00,155.75,155.77,155.66,155.7,16270.0,129.0412,129.0577,128.9666,128.9997,16270.0
2017-07-10 15:00:00,155.72,155.83,155.67,155.83,41983.0,129.0163,129.1074,128.9749,129.1074,41983.0
2017-07-10 15:10:00,155.8,155.83,155.69,155.74,29763.0,129.0826,129.1074,128.9914,129.0329,29763.0
2017-07-10 15:20:00,155.74,155.75,155.64,155.64,26223.0,129.0329,129.0412,128.95,128.95,26223.0
2017-07-10 15:30:00,155.64,155.68,155.6,155.66,42458.0,128.95,128.9832,128.9169,128.9666,42458.0
2017-07-10 15:40:00,155.66,155.67,155.51,155.63,69520.0,128.9666,128.9749,128.8423,128.9417,69520.0
2017-07-10 15:50:00,155.62,155.69,155.56,155.64,175998.0,128.9334,128.9914,128.8837,128.95,175998.0
2017-07-11 09:30:00,155.09,155.88,155.09,155.58,68761.0,128.4943,129.1489,128.4943,128.9003,68761.0
2017-07-11 09:40:00,155.59,155.63,155.34,155.59,35691.0,128.9086,128.9417,128.7015,128.9086,35691.0
2017-07-11 09:50:00,155.59,155.63,155.05,155.15,47107.0,128.9086,128.9417,128.4612,128.544,47107.0
2017-07-11 10:00:00,155.12,155.14,154.87,154.99,54718.0,128.5192,128.5358,128.3121,128.4115,54718.0
2017-07-11 10:10:00,154.95,155.18,154.92,155.15,33365.0,128.3783,128.5689,128.3535,128.544,33365.0
2017-07-11 10:20:00,155.14,155.17,154.94,155.11,27162.0,128.5358,128.5606,128.3701,128.5109,27162.0
2017-07-11 10:30:00,155.1,155.18,155.01,155.06,30830.0,128.5026,128.5689,128.4281,128.4695,30830.0
2017-07-11 10:40:00,155.08,155.27,155.04,155.24,36432.0,128.486,128.6435,128.4529,128.6186,36432.0
2017-07-11 10:50:00,155.25,155.27,155.02,155.06,25512.0,128.6269,128.6435,128.4363,128.4695,25512.0
2017-07-11 11:00:00,155.05,155.21,155.04,155.21,34077.0,128.4612,128.5938,128.4529,128.5938,34077.0
2017-07-11 11:10:00,155.21,155.21,154.85,154.89,37450.0,128.5938,128.5938,128.2955,128.3286,37450.0
2017-07-11 11:20:00,154.88,154.88,154.01,154.13,93275.0,128.3203,128.3203,127.5995,127.699,93275.0
2017-07-11 11:30:00,154.12,154.36,154.08,154.21,88181.0,127.6907,127.8895,127.6575,127.7652,88181.0
2017-07-11 11:40:00,154.26,154.38,154.11,154.28,32104.0,127.8067,127.9061,127.6824,127.8232,32104.0
2017-07-11 11:50:00,154.28,154.95,154.24,154.85,49133.0,127.8232,128.3783,127.7901,128.2955,49133.0
2017-07-11 12:00:00,154.85,155.02,154.79,154.93,29805.0,128.2955,128.4363,128.2458,128.3618,29805.0
2017-07-11 12:10:00,154.9,154.96,154.81,154.86,18502.0,128.3369,128.3866,128.2623,128.3038,18502.0
2017-07-11 12:20:00,154.83,154.92,154.69,154.82,20850.0,128.2789,128.3535,128.1629,128.2706,20850.0
2017-07-11 12:30:00,154.81,154.95,154.76,154.84,16159.0,128.2623,128.3783,128.2209,128.2872,16159.0
2017-07-11 12:40:00,154.86,155.15,154.86,154.89,22663.0,128.3038,128.544,128.3038,128.3286,22663.0
2017-07-11 12:50:00,154.89,155.02,154.86,154.88,18091.0,128.3286,128.4363,128.3038,128.3203,18091.0
2017-07-11 13:00:00,154.88,154.9,154.74,154.74,14285.0,128.3203,128.3369,128.2044,128.2044,14285.0
2017-07-11 13:10:00,154.73,154.89,154.72,154.82,16369.0,128.1961,128.3286,128.1878,128.2706,16369.0
2017-07-11 13:20:00,154.82,154.93,154.81,154.88,10524.0,128.2706,128.3618,128.2623,128.3203,10524.0
2017-07-11 13:30:00,154.89,155.01,154.87,155.0,13507.0,128.3286,128.4281,128.3121,128.4198,13507.0
2017-07-11 13:40:00,155.03,155.23,154.98,155.17,17206.0,128.4446,128.6103,128.4032,128.5606,17206.0
2017-07-11 13:50:00,155.18,155.19,155.05,155.07,13482.0,128.5689,128.5772,128.4612,128.4778,13482.0
2017-07-11 14:00:00,155.07,155.16,155.01,155.06,21504.0,128.4778,128.5523,128.4281,128.4695,21504.0
2017-07-11 14:10:00,155.08,155.09,154.95,154.95,13274.0,128.486,128.4943,128.3783,128.3783,13274.0
2017-07-11 14:20:00,154.94,155.05,154.94,155.04,20851.0,128.3701,128.4612,128.3701,128.4529,20851.0
2017-07-11 14:30:00,155.05,155.1,155.0,155.09,19461.0,128.4612,128.5026,128.4198,128.4943,19461.0
2017-07-11 14:40:00,155.09,155.09,154.96,154.96,20276.0,128.4943,128.4943,128.3866,128.3866,20276.0
2017-07-11 14:50:00,154.98,155.08,154.95,155.03,17309.0,128.4032,128.486,128.3783,128.4446,17309.0
2017-07-11 15:00:00,155.03,155.05,154.95,155.0,23003.0,128.4446,128.4612,128.3783,128.4198,23003.0
2017-07-11 15:10:00,154.99,155.08,154.96,154.97,24732.0,128.4115,128.486,128.3866,128.3949,24732.0
2017-07-11 15:20:00,154.96,154.96,154.88,154.9,21889.0,128.3866,128.3866,128.3203,128.3369,21889.0
2017-07-11 15:30:00,154.91,155.01,154.9,154.9,38615.0,128.3452,128.4281,128.3369,128.3369,38615.0
2017-07-11 15:40:00,154.9,154.96,154.82,154.87,76615.0,128.3369,128.3866,128.2706,128.3121,76615.0
2017-07-11 15:50:00,154.86,155.06,154.82,154.97,124265.0,128.3038,128.4695,128.2706,128.3949,124265.0
2017-07-12 09:30:00,155.39,155.79,155.27,155.7,118660.0,128.7429,129.0743,128.6435,128.9997,118660.0
2017-07-12 09:40:00,155.67,155.72,155.38,155.56,35893.0,128.9749,129.0163,128.7346,128.8837,35893.0
2017-07-12 09:50:00,155.56,155.78,155.3,155.65,55404.0,128.8837,129.066,128.6683,128.9583,55404.0
2017-07-12 10:00:00,155.67,155.89,155.58,155.71,62445.0,128.9749,129.1571,128.9003,129.008,62445.0
2017-07-12 10:10:00,155.71,155.74,155.54,155.55,52870.0,129.008,129.0329,128.8672,128.8755,52870.0
2017-07-12 10:20:00,155.54,155.79,155.54,155.64,57886.0,128.8672,129.0743,128.8672,128.95,57886.0
2017-07-12 10:30:00,155.65,155.84,155.64,155.75,31447.0,128.9583,129.1157,128.95,129.0412,31447.0
2017-07-12 10:40:00,155.79,155.94,155.71,155.92,22595.0,129.0743,129.1986,129.008,129.182,22595.0
2017-07-12 10:50:00,155.92,156.22,155.86,156.1,37021.0,129.182,129.4306,129.1323,129.3311,37021.0
2017-07-12 11:00:00,156.08,156.29,156.07,156.2,37131.0,129.3146,129.4886,129.3063,129.414,37131.0
2017-07-12 11:10:00,156.21,156.43,156.17,156.43,33945.0,129.4223,129.6045,129.3891,129.6045,33945.0
2017-07-12 11:20:00,156.42,156.5,156.36,156.42,28135.0,129.5963,129.6625,129.5465,129.5963,28135.0
2017-07-12 11:30:00,156.43,156.43,156.26,156.27,20908.0,129.6045,129.6045,129.4637,129.472,20908.0
2017-07-12 11:40:00,156.27,156.32,156.18,156.19,21205.0,129.472,129.5134,129.3974,129.4057,21205.0
2017-07-12 11:50:00,156.2,156.24,156.11,156.18,23074.0,129.414,129.4471,129.3394,129.3974,23074.0
2017-07-12 12:00:00,156.15,156.24,156.08,156.22,18454.0,129.3726,129.4471,129.3146,129.4306,18454.0
2017-07-12 12:10:00,156.23,156.23,155.93,155.93,27193.0,129.4388,129.4388,129.1903,129.1903,27193.0
2017-07-12 12:20:00,155.95,156.1,155.92,155.92,19574.0,129.2069,129.3311,129.182,129.182,19574.0
2017-07-12 12:30:00,155.92,156.09,155.92,156.09,11288.0,129.182,129.3228,129.182,129.3228,11288.0
2017-07-12 12:40:00,156.09,156.21,156.08,156.2,22133.0,129.3228,129.4223,129.3146,129.414,22133.0
2017-07-12 12:50:00,156.19,156.19,156.1,156.13,29316.0,129.4057,129.4057,129.3311,129.356,29316.0
2017-07-12 13:00:00,156.13,156.29,156.12,156.19,22094.0,129.356,129.4886,129.3477,129.4057,22094.0
2017-07-12 13:10:00,156.2,156.24,156.16,156.21,11451.0,129.414,129.4471,129.3808,129.4223,11451.0
2017-07-12 13:20:00,156.19,156.23,156.14,156.22,20099.0,129.4057,129.4388,129.3643,129.4306,20099.0
2017-07-12 13:30:00,156.24,156.33,156.21,156.32,19365.0,129.4471,129.5217,129.4223,129.5134,19365.0
2017-07-12 13:40:00,156.32,156.5,156.32,156.45,24470.0,129.5134,129.6625,129.5134,129.6211,24470.0
2017-07-12 13:50:00,156.44,156.5,156.4,156.46,18875.0,129.6128,129.6625,129.5797,129.6294,18875.0
2017-07-12 14:00:00,156.46,156.46,156.31,156.4,26194.0,129.6294,129.6294,129.5051,129.5797,26194.0
2017-07-12 14:10:00,156.41,156.5,156.38,156.41,28586.0,129.588,129.6625,129.5631,129.588,28586.0
2017-07-12 14:20:00,156.38,156.52,156.32,156.5,24362.0,129.5631,129.6791,129.5134,129.6625,24362.0
2017-07-12 14:30:00,156.5,156.58,156.48,156.57,35266.0,129.6625,129.7288,129.646,129.7205,35266.0
2017-07-12 14:40:00,156.56,156.58,156.48,156.51,22829.0,129.7122,129.7288,129.646,129.6708,22829.0
2017-07-12 14:50:00,156.51,156.6,156.48,156.57,26920.0,129.6708,129.7454,129.646,129.7205,26920.0
2017-07-12 15:00:00,156.56,156.66,156.5,156.62,25984.0,129.7122,129.7951,129.6625,129.762,25984.0
2017-07-12 15:10:00,156.62,156.69,156.59,156.59,27261.0,129.762,129.82,129.7371,129.7371,27261.0
2017-07-12 15:20:00,156.59,156.62,156.53,156.57,31578.0,129.7371,129.762,129.6874,129.7205,31578.0
2017-07-12 15:30:00,156.56,156.61,156.52,156.55,57336.0,129.7122,129.7537,129.6791,129.704,57336.0
2017-07-12 15:40:00,156.55,156.6,156.48,156.55,85982.0,129.704,129.7454,129.646,129.704,85982.0
2017-07-12 15:50:00,156.54,156.75,156.44,156.66,251009.0,129.6957,129.8697,129.6128,129.7951,251009.0
2017-07-13 09:30:00,156.45,156.54,155.74,155.78,98287.0,129.6211,129.6957,129.0329,129.066,98287.0
2017-07-13 09:40:00,155.79,156.16,155.79,156.03,49740.0,129.0743,129.3808,129.0743,129.2731,49740.0
2017-07-13 09:50:00,156.02,156.12,155.75,155.91,45637.0,129.2649,129.3477,129.0412,129.1737,45637.0
2017-07-13 10:00:00,155.93,155.98,155.73,155.77,30625.0,129.1903,129.2317,129.0246,129.0577,30625.0
2017-07-13 10:10:00,155.77,155.8,155.37,155.42,94556.0,129.0577,129.0826,128.7263,128.7677,94556.0
2017-07-13 10:20:00,155.42,155.5,155.1,155.31,48337.0,128.7677,128.834,128.5026,128.6766,48337.0
2017-07-13 10:30:00,155.31,155.38,154.93,155.19,101293.0,128.6766,128.7346,128.3618,128.5772,101293.0
2017-07-13 10:40:00,155.2,155.56,155.1,155.29,109323.0,128.5855,128.8837,128.5026,128.66,109323.0
2017-07-13 10:50:00,155.31,155.5,155.22,155.34,36835.0,128.6766,128.834,128.602,128.7015,36835.0
2017-07-13 11:00:00,155.32,155.41,155.25,155.27,27542.0,128.6849,128.7595,128.6269,128.6435,27542.0
2017-07-13 11:10:00,155.27,155.27,155.03,155.09,27026.0,128.6435,128.6435,128.4446,128.4943,27026.0
2017-07-13 11:20:00,155.08,155.13,154.91,154.93,31156.0,128.486,128.5275,128.3452,128.3618,31156.0
2017-07-13 11:30:00,154.93,155.12,154.88,154.88,29749.0,128.3618,128.5192,128.3203,128.3203,29749.0
2017-07-13 11:40:00,154.89,154.96,154.66,154.68,40079.0,128.3286,128.3866,128.1381,128.1546,40079.0
2017-07-13 11:50:00,154.71,154.86,154.65,154.65,56621.0,128.1795,128.3038,128.1298,128.1298,56621.0
2017-07-13 12:00:00,154.68,154.68,154.51,154.51,40976.0,128.1546,128.1546,128.0138,128.0138,40976.0
2017-07-13 12:10:00,154.51,154.62,154.34,154.49,59602.0,128.0138,128.1049,127.8729,127.9972,59602.0
2017-07-13 12:20:00,154.5,154.69,154.4,154.63,43601.0,128.0055,128.1629,127.9227,128.1132,43601.0
2017-07-13 12:30:00,154.63,154.84,154.52,154.77,58770.0,128.1132,128.2872,128.0221,128.2292,58770.0
2017-07-13 12:40:00,154.78,154.95,154.74,154.79,65697.0,128.2375,128.3783,128.2044,128.2458,65697.0
2017-07-13 12:50:00,154.76,154.89,154.71,154.86,38359.0,128.2209,128.3286,128.1795,128.3038,38359.0
2017-07-13 13:00:00,154.85,154.94,154.74,154.94,49149.0,128.2955,128.3701,128.2044,128.3701,49149.0
2017-07-13 13:10:00,154.95,155.35,154.92,155.33,102837.0,128.3783,128.7097,128.3535,128.6932,102837.0
2017-07-13 13:20:00,155.34,155.34,154.99,155.12,62331.0,128.7015,128.7015,128.4115,128.5192,62331.0
2017-07-13 13:30:00,155.11,155.41,155.1,155.33,29876.0,128.5109,128.7595,128.5026,128.6932,29876.0
2017-07-13 13:40:00,155.36,155.44,155.25,155.29,47934.0,128.718,128.7843,128.6269,128.66,47934.0
2017-07-13 13:50:00,155.29,155.37,155.29,155.33,38601.0,128.66,128.7263,128.66,128.6932,38601.0
2017-07-13 14:00:00,155.33,155.34,154.92,154.98,55664.0,128.6932,128.7015,128.3535,128.4032,55664.0
2017-07-13 14:10:00,155.0,155.06,154.87,154.96,38902.0,128.4198,128.4695,128.3121,128.3866,38902.0
2017-07-13 14:20:00,154.97,155.16,154.94,155.16,28950.0,128.3949,128.5523,128.3701,128.5523,28950.0
2017-07-13 14:30:00,155.17,155.25,155.17,155.2,33037.0,128.5606,128.6269,128.5606,128.5855,33037.0
2017-07-13 14:40:00,155.21,155.26,155.18,155.18,31634.0,128.5938,128.6352,128.5689,128.5689,31634.0
2017-07-13 14:50:00,155.19,155.22,155.14,155.15,32764.0,128.5772,128.602,128.5358,128.544,32764.0
2017-07-13 15:00:00,155.15,155.24,155.14,155.22,36410.0,128.544,128.6186,128.5358,128.602,36410.0
2017-07-13 15:10:00,155.23,155.23,155.15,155.17,49674.0,128.6103,128.6103,128.544,128.5606,49674.0
2017-07-13 15:20:00,155.17,155.17,155.03,155.08,52545.0,128.5606,128.5606,128.4446,128.486,52545.0
2017-07-13 15:30:00,155.09,155.2,155.07,155.12,60594.0,128.4943,128.5855,128.4778,128.5192,60594.0
2017-07-13 15:40:00,155.12,155.16,154.96,155.15,122218.0,128.5192,128.5523,128.3866,128.544,122218.0
2017-07-13 15:50:00,155.15,155.23,155.06,155.09,318873.0,128.544,128.6103,128.4695,128.4943,318873.0
2017-07-14 09:30:00,154.92,155.4,154.92,155.23,94151.0,128.3535,128.7512,128.3535,128.6103,94151.0
2017-07-14 09:40:00,155.26,155.47,155.22,155.43,53843.0,128.6352,128.8092,128.602,128.776,53843.0
2017-07-14 09:50:00,155.46,155.46,155.11,155.23,35859.0,128.8009,128.8009,128.5109,128.6103,35859.0
2017-07-14 10:00:00,155.24,155.38,155.19,155.25,36460.0,128.6186,128.7346,128.5772,128.6269,36460.0
2017-07-14 10:10:00,155.25,155.3,155.12,155.23,20720.0,128.6269,128.6683,128.5192,128.6103,20720.0
2017-07-14 10:20:00,155.2,155.3,155.16,155.2,26400.0,128.5855,128.6683,128.5523,128.5855,26400.0
2017-07-14 10:30:00,155.21,155.29,155.06,155.27,28311.0,128.5938,128.66,128.4695,128.6435,28311.0
2017-07-14 10:40:00,155.25,155.33,155.23,155.24,26302.0,128.6269,128.6932,128.6103,128.6186,26302.0
2017-07-14 10:50:00,155.25,155.25,155.14,155.15,17674.0,128.6269,128.6269,128.5358,128.544,17674.0
2017-07-14 11:00:00,155.18,155.18,154.8,154.8,142714.0,128.5689,128.5689,128.2541,128.2541,142714.0
2017-07-14 11:10:00,154.83,155.06,154.82,155.04,39115.0,128.2789,128.4695,128.2706,128.4529,39115.0
2017-07-14 11:20:00,155.06,155.1,154.92,155.07,80854.0,128.4695,128.5026,128.3535,128.4778,80854.0
2017-07-14 11:30:00,155.08,155.13,155.03,155.07,25522.0,128.486,128.5275,128.4446,128.4778,25522.0
2017-07-14 11:40:00,155.08,155.12,155.0,155.05,19804.0,128.486,128.5192,128.4198,128.4612,19804.0
2017-07-14 11:50:00,155.06,155.12,155.02,155.1,22620.0,128.4695,128.5192,128.4363,128.5026,22620.0
2017-07-14 12:00:00,155.09,155.1,154.99,154.99,62128.0,128.4943,128.5026,128.4115,128.4115,62128.0
2017-07-14 12:10:00,154.99,155.0,154.79,154.79,42532.0,128.4115,128.4198,128.2458,128.2458,42532.0
2017-07-14 12:20:00,154.81,154.82,154.76,154.78,22110.0,128.2623,128.2706,128.2209,128.2375,22110.0
2017-07-14 12:30:00,154.77,154.91,154.73,154.82,29307.0,128.2292,128.3452,128.1961,128.2706,29307.0
2017-07-14 12:40:00,154.83,154.93,154.83,154.92,42104.0,128.2789,128.3618,128.2789,128.3535,42104.0
2017-07-14 12:50:00,154.92,155.11,154.86,155.01,62914.0,128.3535,128.5109,128.3038,128.4281,62914.0
2017-07-14 13:00:00,155.0,155.12,155.0,155.03,30758.0,128.4198,128.5192,128.4198,128.4446,30758.0
2017-07-14 13:10:00,155.02,155.03,154.93,154.95,24877.0,128.4363,128.4446,128.3618,128.3783,24877.0
2017-07-14 13:20:00,154.96,155.05,154.96,155.04,23808.0,128.3866,128.4612,128.3866,128.4529,23808.0
2017-07-14 13:30:00,155.04,155.07,154.92,154.97,19705.0,128.4529,128.4778,128.3535,128.3949,19705.0
2017-07-14 13:40:00,154.97,155.01,154.86,154.94,21968.0,128.3949,128.4281,128.3038,128.3701,21968.0
2017-07-14 13:50:00,154.97,154.98,154.88,154.88,33288.0,128.3949,128.4032,128.3203,128.3203,33288.0
2017-07-14 14:00:00,154.88,154.99,154.84,154.97,31679.0,128.3203,128.4115,128.2872,128.3949,31679.0
2017-07-14 14:10:00,154.98,155.27,154.97,155.24,50348.0,128.4032,128.6435,128.3949,128.6186,50348.0
2017-07-14 14:20:00,155.24,155.26,155.07,155.09,39711.0,128.6186,128.6352,128.4778,128.4943,39711.0
2017-07-14 14:30:00,155.09,155.11,155.04,155.05,45503.0,128.4943,128.5109,128.4529,128.4612,45503.0
2017-07-14 14:40:00,155.06,155.11,155.01,155.09,34935.0,128.4695,128.5109,128.4281,128.4943,34935.0
2017-07-14 14:50:00,155.09,155.12,155.07,155.11,41779.0,128.4943,128.5192,128.4778,128.5109,41779.0
2017-07-14 15:00:00,155.11,155.27,155.07,155.27,125441.0,128.5109,128.6435,128.4778,128.6435,125441.0
2017-07-14 15:10:00,155.26,155.38,155.24,155.25,41238.0,128.6352,128.7346,128.6186,128.6269,41238.0
2017-07-14 15:20:00,155.25,155.3,155.25,155.25,30863.0,128.6269,128.6683,128.6269,128.6269,30863.0
2017-07-14 15:30:00,155.26,155.38,155.19,155.38,53529.0,128.6352,128.7346,128.5772,128.7346,53529.0
2017-07-14 15:40:00,155.39,155.5,155.37,155.38,84586.0,128.7429,128.834,128.7263,128.7346,84586.0
2017-07-14 15:50:00,155.38,155.38,155.2,155.28,172786.0,128.7346,128.7346,128.5855,128.6518,172786.0
2017-07-17 09:30:00,155.41,155.44,155.06,155.15,85282.0,128.7595,128.7843,128.4695,128.544,85282.0
2017-07-17 09:40:00,155.15,155.21,154.89,154.94,38132.0,128.544,128.5938,128.3286,128.3701,38132.0
2017-07-17 09:50:00,154.93,154.94,154.71,154.8,56868.0,128.3618,128.3701,128.1795,128.2541,56868.0
2017-07-17 10:00:00,154.81,154.86,154.7,154.71,36306.0,128.2623,128.3038,128.1712,128.1795,36306.0
2017-07-17 10:10:00,154.72,154.9,154.71,154.87,40027.0,128.1878,128.3369,128.1795,128.3121,40027.0
2017-07-17 10:20:00,154.88,155.0,154.84,154.85,30193.0,128.3203,128.4198,128.2872,128.2955,30193.0
2017-07-17 10:30:00,154.89,155.06,154.82,155.04,37285.0,128.3286,128.4695,128.2706,128.4529,37285.0
2017-07-17 10:40:00,155.06,155.08,154.99,155.02,29703.0,128.4695,128.486,128.4115,128.4363,29703.0
2017-07-17 10:50:00,155.02,155.06,154.94,155.05,28653.0,128.4363,128.4695,128.3701,128.4612,28653.0
2017-07-17 11:00:00,155.05,155.18,154.97,155.11,55879.0,128.4612,128.5689,128.3949,128.5109,55879.0
2017-07-17 11:10:00,155.08,155.25,155.08,155.23,18875.0,128.486,128.6269,128.486,128.6103,18875.0
2017-07-17 11:20:00,155.23,155.23,155.05,155.08,25035.0,128.6103,128.6103,128.4612,128.486,25035.0
2017-07-17 11:30:00,155.1,155.13,155.02,155.04,27105.0,128.5026,128.5275,128.4363,128.4529,27105.0
2017-07-17 11:40:00,155.04,155.1,154.98,155.1,37290.0,128.4529,128.5026,128.4032,128.5026,37290.0
2017-07-17 11:50:00,155.08,155.08,155.02,155.04,15871.0,128.486,128.486,128.4363,128.4529,15871.0
2017-07-17 12:00:00,155.05,155.19,155.05,155.13,27046.0,128.4612,128.5772,128.4612,128.5275,27046.0
2017-07-17 12:10:00,155.15,155.19,155.11,155.14,19616.0,128.544,128.5772,128.5109,128.5358,19616.0
2017-07-17 12:20:00,155.16,155.22,155.09,155.13,28523.0,128.5523,128.602,128.4943,128.5275,28523.0
2017-07-17 12:30:00,155.14,155.34,155.14,155.31,18924.0,128.5358,128.7015,128.5358,128.6766,18924.0
2017-07-17 12:40:00,155.33,155.33,155.2,155.21,24801.0,128.6932,128.6932,128.5855,128.5938,24801.0
2017-07-17 12:50:00,155.21,155.25,155.2,155.24,11274.0,128.5938,128.6269,128.5855,128.6186,11274.0
2017-07-17 13:00:00,155.23,155.31,155.22,155.3,19539.0,128.6103,128.6766,128.602,128.6683,19539.0
2017-07-17 13:10:00,155.29,155.36,155.2,155.22,24886.0,128.66,128.718,128.5855,128.602,24886.0
2017-07-17 13:20:00,155.23,155.24,155.18,155.18,20030.0,128.6103,128.6186,128.5689,128.5689,20030.0
2017-07-17 13:30:00,155.19,155.2,155.16,155.19,28205.0,128.5772,128.5855,128.5523,128.5772,28205.0
2017-07-17 13:40:00,155.19,155.22,155.18,155.22,16072.0,128.5772,128.602,128.5689,128.602,16072.0
2017-07-17 13:50:00,155.2,155.21,155.14,155.18,22508.0,128.5855,128.5938,128.5358,128.5689,22508.0
2017-07-17 14:00:00,155.18,155.19,155.13,155.19,19459.0,128.5689,128.5772,128.5275,128.5772,19459.0
2017-07-17 14:10:00,155.19,155.28,155.16,155.27,35231.0,128.5772,128.6518,128.5523,128.6435,35231.0
2017-07-17 14:20:00,155.27,155.34,155.26,155.34,27083.0,128.6435,128.7015,128.6352,128.7015,27083.0
2017-07-17 14:30:00,155.33,155.38,155.29,155.35,24512.0,128.6932,128.7346,128.66,128.7097,24512.0
2017-07-17 14:40:00,155.35,155.38,155.25,155.26,29084.0,128.7097,128.7346,128.6269,128.6352,29084.0
2017-07-17 14:50:00,155.25,155.26,155.19,155.23,42744.0,128.6269,128.6352,128.5772,128.6103,42744.0
2017-07-17 15:00:00,155.23,155.26,155.08,155.14,134105.0,128.6103,128.6352,128.486,128.5358,134105.0
2017-07-17 15:10:00,155.14,155.22,155.1,155.11,40609.0,128.5358,128.602,128.5026,128.5109,40609.0
2017-07-17 15:20:00,155.11,155.25,155.1,155.23,39376.0,128.5109,128.6269,128.5026,128.6103,39376.0
2017-07-17 15:30:00,155.23,155.24,155.13,155.16,44762.0,128.6103,128.6186,128.5275,128.5523,44762.0
2017-07-17 15:40:00,155.17,155.23,155.08,155.1,63371.0,128.5606,128.6103,128.486,128.5026,63371.0
2017-07-17 15:50:00,155.1,155.26,155.1,155.23,133306.0,128.5026,128.6352,128.5026,128.6103,133306.0
2017-07-18 09:30:00,155.0,155.21,154.9,155.11,69032.0,128.4198,128.5938,128.3369,128.5109,69032.0
2017-07-18 09:40:00,155.01,155.27,154.98,155.05,47467.0,128.4281,128.6435,128.4032,128.4612,47467.0
2017-07-18 09:50:00,155.03,155.07,154.87,154.92,41641.0,128.4446,128.4778,128.3121,128.3535,41641.0
2017-07-18 10:00:00,154.92,155.0,154.84,154.87,47367.0,128.3535,128.4198,128.2872,128.3121,47367.0
2017-07-18 10:10:00,154.88,155.03,154.85,154.93,38836.0,128.3203,128.4446,128.2955,128.3618,38836.0
2017-07-18 10:20:00,154.92,155.01,154.85,154.85,25421.0,128.3535,128.4281,128.2955,128.2955,25421.0
2017-07-18 10:30:00,154.87,154.89,154.39,154.4,59828.0,128.3121,128.3286,127.9144,127.9227,59828.0
2017-07-18 10:40:00,154.38,154.38,153.57,154.25,144926.0,127.9061,127.9061,127.235,127.7984,144926.0
2017-07-18 10:50:00,154.28,154.56,154.2,154.28,69667.0,127.8232,128.0552,127.757,127.8232,69667.0
2017-07-18 11:00:00,154.29,154.42,154.22,154.3,68092.0,127.8315,127.9392,127.7735,127.8398,68092.0
2017-07-18 11:10:00,154.28,154.28,153.97,154.11,55799.0,127.8232,127.8232,127.5664,127.6824,55799.0
2017-07-18 11:20:00,154.11,154.49,154.11,154.38,80314.0,127.6824,127.9972,127.6824,127.9061,80314.0
2017-07-18 11:30:00,154.37,154.37,154.07,154.07,46526.0,127.8978,127.8978,127.6492,127.6492,46526.0
2017-07-18 11:40:00,154.07,154.22,153.97,154.0,52145.0,127.6492,127.7735,127.5664,127.5913,52145.0
2017-07-18 11:50:00,153.99,154.08,153.96,154.08,37749.0,127.583,127.6575,127.5581,127.6575,37749.0
2017-07-18 12:00:00,154.08,154.14,153.89,153.89,51468.0,127.6575,127.7072,127.5001,127.5001,51468.0
2017-07-18 12:10:00,153.9,154.02,153.8,153.9,56595.0,127.5084,127.6078,127.4255,127.5084,56595.0
2017-07-18 12:20:00,153.88,154.06,153.88,153.94,80713.0,127.4918,127.641,127.4918,127.5415,80713.0
2017-07-18 12:30:00,153.94,154.03,153.91,154.0,43557.0,127.5415,127.6161,127.5167,127.5913,43557.0
2017-07-18 12:40:00,153.98,153.98,153.83,153.85,55276.0,127.5747,127.5747,127.4504,127.467,55276.0
2017-07-18 12:50:00,153.82,153.95,153.77,153.86,49637.0,127.4421,127.5498,127.4007,127.4753,49637.0
2017-07-18 13:00:00,153.84,153.91,153.77,153.89,39303.0,127.4587,127.5167,127.4007,127.5001,39303.0
2017-07-18 13:10:00,153.88,153.88,153.77,153.79,29526.0,127.4918,127.4918,127.4007,127.4173,29526.0
2017-07-18 13:20:00,153.79,153.81,153.69,153.74,46674.0,127.4173,127.4338,127.3344,127.3758,46674.0
2017-07-18 13:30:00,153.74,153.75,153.62,153.63,47890.0,127.3758,127.3841,127.2764,127.2847,47890.0
2017-07-18 13:40:00,153.62,153.72,153.5,153.52,109053.0,127.2764,127.3593,127.177,127.1936,109053.0
2017-07-18 13:50:00,153.51,153.58,153.42,153.55,77240.0,127.1853,127.2433,127.1107,127.2184,77240.0
2017-07-18 14:00:00,153.56,153.77,153.51,153.65,78846.0,127.2267,127.4007,127.1853,127.3013,78846.0
2017-07-18 14:10:00,153.65,153.66,153.43,153.47,73341.0,127.3013,127.3096,127.119,127.1521,73341.0
2017-07-18 14:20:00,153.48,153.56,153.46,153.55,60047.0,127.1604,127.2267,127.1439,127.2184,60047.0
2017-07-18 14:30:00,153.56,153.62,153.46,153.46,61007.0,127.2267,127.2764,127.1439,127.1439,61007.0
2017-07-18 14:40:00,153.46,153.47,153.37,153.39,73067.0,127.1439,127.1521,127.0693,127.0859,73067.0
2017-07-18 14:50:00,153.39,154.01,153.38,154.0,129308.0,127.0859,127.5995,127.0776,127.5913,129308.0
2017-07-18 15:00:00,153.99,154.01,153.74,153.77,71082.0,127.583,127.5995,127.3758,127.4007,71082.0
2017-07-18 15:10:00,153.78,153.79,153.54,153.61,88959.0,127.409,127.4173,127.2101,127.2681,88959.0
2017-07-18 15:20:00,153.62,153.77,153.56,153.75,63675.0,127.2764,127.4007,127.2267,127.3841,63675.0
2017-07-18 15:30:00,153.75,153.75,153.62,153.66,81099.0,127.3841,127.3841,127.2764,127.3096,81099.0
2017-07-18 15:40:00,153.67,153.87,153.67,153.86,178815.0,127.3178,127.4835,127.3178,127.4753,178815.0
2017-07-18 15:50:00,153.87,154.0,153.84,153.94,421506.0,127.4835,127.5913,127.4587,127.5415,421506.0
2017-07-19 09:30:00,154.13,154.34,153.95,154.18,78623.0,127.699,127.8729,127.5498,127.7404,78623.0
2017-07-19 09:40:00,154.18,154.29,154.1,154.17,48975.0,127.7404,127.8315,127.6741,127.7321,48975.0
2017-07-19 09:50:00,154.17,154.33,154.06,154.21,57337.0,127.7321,127.8647,127.641,127.7652,57337.0
2017-07-19 10:00:00,154.21,154.46,154.12,154.43,61379.0,127.7652,127.9724,127.6907,127.9475,61379.0
2017-07-19 10:10:00,154.45,154.45,154.14,154.21,67769.0,127.9641,127.9641,127.7072,127.7652,67769.0
2017-07-19 10:20:00,154.2,154.36,154.1,154.2,33484.0,127.757,127.8895,127.6741,127.757,33484.0
2017-07-19 10:30:00,154.23,154.23,153.85,153.85,51363.0,127.7818,127.7818,127.467,127.467,51363.0
2017-07-19 10:40:00,153.86,154.05,153.86,154.0,34803.0,127.4753,127.6327,127.4753,127.5913,34803.0
2017-07-19 10:50:00,154.0,154.15,153.99,154.13,39982.0,127.5913,127.7155,127.583,127.699,39982.0
2017-07-19 11:00:00,154.12,154.13,153.86,153.92,48907.0,127.6907,127.699,127.4753,127.525,48907.0
2017-07-19 11:10:00,153.93,154.25,153.93,154.07,43279.0,127.5333,127.7984,127.5333,127.6492,43279.0
2017-07-19 11:20:00,154.07,154.1,153.94,153.94,41714.0,127.6492,127.6741,127.5415,127.5415,41714.0
2017-07-19 11:30:00,153.96,153.99,153.75,153.99,89299.0,127.5581,127.583,127.3841,127.583,89299.0
2017-07-19 11:40:00,153.99,154.23,153.99,154.02,31783.0,127.583,127.7818,127.583,127.6078,31783.0
2017-07-19 11:50:00,154.03,154.17,153.97,154.06,33978.0,127.6161,127.7321,127.5664,127.641,33978.0
2017-07-19 12:00:00,154.06,154.19,154.03,154.05,44529.0,127.641,127.7487,127.6161,127.6327,44529.0
2017-07-19 12:10:00,154.05,154.06,153.91,153.94,34377.0,127.6327,127.641,127.5167,127.5415,34377.0
2017-07-19 12:20:00,153.91,154.05,153.91,154.05,29560.0,127.5167,127.6327,127.5167,127.6327,29560.0
2017-07-19 12:30:00,154.05,154.14,153.99,154.1,51970.0,127.6327,127.7072,127.583,127.6741,51970.0
2017-07-19 12:40:00,154.11,154.15,153.83,153.92,54473.0,127.6824,127.7155,127.4504,127.525,54473.0
2017-07-19 12:50:00,153.93,154.04,153.88,154.01,26193.0,127.5333,127.6244,127.4918,127.5995,26193.0
2017-07-19 13:00:00,154.0,154.0,153.83,153.87,23944.0,127.5913,127.5913,127.4504,127.4835,23944.0
2017-07-19 13:10:00,153.88,153.9,153.79,153.8,20548.0,127.4918,127.5084,127.4173,127.4255,20548.0
2017-07-19 13:20:00,153.8,153.85,153.7,153.82,38133.0,127.4255,127.467,127.3427,127.4421,38133.0
2017-07-19 13:30:00,153.82,153.82,153.55,153.6,44134.0,127.4421,127.4421,127.2184,127.2598,44134.0
2017-07-19 13:40:00,153.58,153.65,153.53,153.58,40752.0,127.2433,127.3013,127.2019,127.2433,40752.0
2017-07-19 13:50:00,153.59,153.85,153.57,153.68,161554.0,127.2516,127.467,127.235,127.3261,161554.0
2017-07-19 14:00:00,153.7,153.88,153.68,153.68,69527.0,127.3427,127.4918,127.3261,127.3261,69527.0
2017-07-19 14:10:00,153.7,153.85,153.61,153.65,58447.0,127.3427,127.467,127.2681,127.3013,58447.0
2017-07-19 14:20:00,153.64,153.83,153.63,153.71,51197.0,127.293,127.4504,127.2847,127.351,51197.0
2017-07-19 14:30:00,153.72,153.72,153.53,153.54,64565.0,127.3593,127.3593,127.2019,127.2101,64565.0
2017-07-19 14:40:00,153.53,153.58,153.5,153.54,52617.0,127.2019,127.2433,127.177,127.2101,52617.0
2017-07-19 14:50:00,153.55,153.68,153.54,153.68,34395.0,127.2184,127.3261,127.2101,127.3261,34395.0
2017-07-19 15:00:00,153.67,153.79,153.62,153.75,47717.0,127.3178,127.4173,127.2764,127.3841,47717.0
2017-07-19 15:10:00,153.75,153.76,153.53,153.54,49244.0,127.3841,127.3924,127.2019,127.2101,49244.0
2017-07-19 15:20:00,153.53,153.75,153.48,153.74,71376.0,127.2019,127.3841,127.1604,127.3758,71376.0
2017-07-19 15:30:00,153.73,153.82,153.68,153.68,64117.0,127.3676,127.4421,127.3261,127.3261,64117.0
2017-07-19 15:40:00,153.7,153.84,153.69,153.77,98200.0,127.3427,127.4587,127.3344,127.4007,98200.0
2017-07-19 15:50:00,153.77,153.85,153.65,153.81,224711.0,127.4007,127.467,127.3013,127.4338,224711.0
2017-07-20 09:30:00,154.03,154.38,154.0,154.24,118073.0,127.6161,127.9061,127.5913,127.7901,118073.0
2017-07-20 09:40:00,154.25,154.66,154.22,154.44,38999.0,127.7984,128.1381,127.7735,127.9558,38999.0
2017-07-20 09:50:00,154.44,154.44,154.03,154.04,47700.0,127.9558,127.9558,127.6161,127.6244,47700.0
2017-07-20 10:00:00,154.02,154.13,153.89,153.97,68955.0,127.6078,127.699,127.5001,127.5664,68955.0
2017-07-20 10:10:00,153.98,154.1,153.84,154.05,54506.0,127.5747,127.6741,127.4587,127.6327,54506.0
2017-07-20 10:20:00,154.05,154.12,153.67,153.68,45736.0,127.6327,127.6907,127.3178,127.3261,45736.0
2017-07-20 10:30:00,153.64,153.93,153.55,153.91,50749.0,127.293,127.5333,127.2184,127.5167,50749.0
2017-07-20 10:40:00,153.93,154.44,153.92,154.44,46758.0,127.5333,127.9558,127.525,127.9558,46758.0
2017-07-20 10:50:00,154.49,154.49,154.25,154.39,35706.0,127.9972,127.9972,127.7984,127.9144,35706.0
2017-07-20 11:00:00,154.38,154.54,154.37,154.46,27954.0,127.9061,128.0387,127.8978,127.9724,27954.0
2017-07-20 11:10:00,154.48,154.79,154.48,154.66,34736.0,127.9889,128.2458,127.9889,128.1381,34736.0
2017-07-20 11:20:00,154.67,154.82,154.58,154.58,39223.0,128.1464,128.2706,128.0718,128.0718,39223.0
2017-07-20 11:30:00,154.58,154.58,154.37,154.44,49815.0,128.0718,128.0718,127.8978,127.9558,49815.0
2017-07-20 11:40:00,154.42,154.58,154.39,154.53,29064.0,127.9392,128.0718,127.9144,128.0304,29064.0
2017-07-20 11:50:00,154.53,154.54,154.3,154.31,13418.0,128.0304,128.0387,127.8398,127.8481,13418.0
2017-07-20 12:00:00,154.3,154.59,154.29,154.57,29895.0,127.8398,128.0801,127.8315,128.0635,29895.0
2017-07-20 12:10:00,154.59,154.73,154.54,154.71,22344.0,128.0801,128.1961,128.0387,128.1795,22344.0
2017-07-20 12:20:00,154.71,154.86,154.69,154.86,38192.0,128.1795,128.3038,128.1629,128.3038,38192.0
2017-07-20 12:30:00,154.86,155.12,154.83,155.02,88775.0,128.3038,128.5192,128.2789,128.4363,88775.0
2017-07-20 12:40:00,155.02,155.07,154.99,155.05,29925.0,128.4363,128.4778,128.4115,128.4612,29925.0
2017-07-20 12:50:00,155.06,155.09,155.03,155.08,33139.0,128.4695,128.4943,128.4446,128.486,33139.0
2017-07-20 13:00:00,155.07,155.22,155.07,155.12,57965.0,128.4778,128.602,128.4778,128.5192,57965.0
2017-07-20 13:10:00,155.11,155.11,154.95,154.96,23271.0,128.5109,128.5109,128.3783,128.3866,23271.0
2017-07-20 13:20:00,154.96,155.01,154.93,154.97,15416.0,128.3866,128.4281,128.3618,128.3949,15416.0
2017-07-20 13:30:00,154.97,155.03,154.94,154.96,13914.0,128.3949,128.4446,128.3701,128.3866,13914.0
2017-07-20 13:40:00,154.96,154.96,154.73,154.74,19917.0,128.3866,128.3866,128.1961,128.2044,19917.0
2017-07-20 13:50:00,154.74,154.74,154.55,154.55,31405.0,128.2044,128.2044,128.0469,128.0469,31405.0
2017-07-20 14:00:00,154.55,154.59,154.45,154.51,21505.0,128.0469,128.0801,127.9641,128.0138,21505.0
2017-07-20 14:10:00,154.51,154.57,154.48,154.53,19987.0,128.0138,128.0635,127.9889,128.0304,19987.0
2017-07-20 14:20:00,154.53,154.54,154.43,154.44,16185.0,128.0304,128.0387,127.9475,127.9558,16185.0
2017-07-20 14:30:00,154.42,154.52,154.32,154.34,33830.0,127.9392,128.0221,127.8564,127.8729,33830.0
2017-07-20 14:40:00,154.35,154.45,154.31,154.34,22219.0,127.8812,127.9641,127.8481,127.8729,22219.0
2017-07-20 14:50:00,154.34,154.55,154.33,154.54,25520.0,127.8729,128.0469,127.8647,128.0387,25520.0
2017-07-20 15:00:00,154.52,154.54,154.34,154.43,52362.0,128.0221,128.0387,127.8729,127.9475,52362.0
2017-07-20 15:10:00,154.44,154.52,154.39,154.4,34782.0,127.9558,128.0221,127.9144,127.9227,34782.0
2017-07-20 15:20:00,154.38,154.46,154.34,154.43,28116.0,127.9061,127.9724,127.8729,127.9475,28116.0
2017-07-20 15:30:00,154.41,154.42,154.22,154.22,41602.0,127.9309,127.9392,127.7735,127.7735,41602.0
2017-07-20 15:40:00,154.22,154.3,154.17,154.28,89755.0,127.7735,127.8398,127.7321,127.8232,89755.0
2017-07-20 15:50:00,154.29,154.32,154.19,154.26,139307.0,127.8315,127.8564,127.7487,127.8067,139307.0
2017-07-21 09:30:00,153.93,154.39,153.62,153.66,353071.0,127.5333,127.9144,127.2764,127.3096,353071.0
2017-07-21 09:40:00,153.64,153.94,153.54,153.54,75559.0,127.293,127.5415,127.2101,127.2101,75559.0
2017-07-21 09:50:00,153.54,153.9,153.29,153.87,116524.0,127.2101,127.5084,127.003,127.4835,116524.0
2017-07-21 10:00:00,153.87,153.93,153.63,153.81,120273.0,127.4835,127.5333,127.2847,127.4338,120273.0
2017-07-21 10:10:00,153.8,154.34,153.8,154.33,132160.0,127.4255,127.8729,127.4255,127.8647,132160.0
2017-07-21 10:20:00,154.32,154.66,154.1,154.65,113063.0,127.8564,128.1381,127.6741,128.1298,113063.0
2017-07-21 10:30:00,154.64,154.7,154.36,154.4,62000.0,128.1215,128.1712,127.8895,127.9227,62000.0
2017-07-21 10:40:00,154.4,154.4,154.0,154.02,83109.0,127.9227,127.9227,127.5913,127.6078,83109.0
2017-07-21 10:50:00,154.04,154.09,153.85,153.87,50396.0,127.6244,127.6658,127.467,127.4835,50396.0
2017-07-21 11:00:00,153.85,153.95,153.68,153.75,46633.0,127.467,127.5498,127.3261,127.3841,46633.0
2017-07-21 11:10:00,153.73,153.84,153.72,153.78,31812.0,127.3676,127.4587,127.3593,127.409,31812.0
2017-07-21 11:20:00,153.76,153.78,153.55,153.61,34388.0,127.3924,127.409,127.2184,127.2681,34388.0
2017-07-21 11:30:00,153.61,153.81,153.58,153.78,38440.0,127.2681,127.4338,127.2433,127.409,38440.0
2017-07-21 11:40:00,153.8,153.85,153.61,153.62,38839.0,127.4255,127.467,127.2681,127.2764,38839.0
2017-07-21 11:50:00,153.61,153.67,153.42,153.54,46852.0,127.2681,127.3178,127.1107,127.2101,46852.0
2017-07-21 12:00:00,153.55,153.61,153.41,153.44,34775.0,127.2184,127.2681,127.1024,127.1273,34775.0
2017-07-21 12:10:00,153.44,153.8,153.36,153.58,53953.0,127.1273,127.4255,127.061,127.2433,53953.0
2017-07-21 12:20:00,153.58,153.6,153.46,153.52,66984.0,127.2433,127.2598,127.1439,127.1936,66984.0
2017-07-21 12:30:00,153.53,153.64,153.5,153.62,35528.0,127.2019,127.293,127.177,127.2764,35528.0
2017-07-21 12:40:00,153.63,153.72,153.62,153.7,32006.0,127.2847,127.3593,127.2764,127.3427,32006.0
2017-07-21 12:50:00,153.71,153.71,153.61,153.65,39559.0,127.351,127.351,127.2681,127.3013,39559.0
2017-07-21 13:00:00,153.64,153.83,153.61,153.81,24885.0,127.293,127.4504,127.2681,127.4338,24885.0
2017-07-21 13:10:00,153.82,154.0,153.8,153.8,33839.0,127.4421,127.5913,127.4255,127.4255,33839.0
2017-07-21 13:20:00,153.78,153.82,153.74,153.75,31585.0,127.409,127.4421,127.3758,127.3841,31585.0
2017-07-21 13:30:00,153.75,153.77,153.68,153.77,25867.0,127.3841,127.4007,127.3261,127.4007,25867.0
2017-07-21 13:40:00,153.77,153.85,153.77,153.82,24455.0,127.4007,127.467,127.4007,127.4421,24455.0
2017-07-21 13:50:00,153.82,153.9,153.8,153.9,26609.0,127.4421,127.5084,127.4255,127.5084,26609.0
2017-07-21 14:00:00,153.89,153.98,153.87,153.96,35522.0,127.5001,127.5747,127.4835,127.5581,35522.0
2017-07-21 14:10:00,153.97,154.09,153.97,154.02,42256.0,127.5664,127.6658,127.5664,127.6078,42256.0
2017-07-21 14:20:00,154.02,154.12,153.99,154.11,29493.0,127.6078,127.6907,127.583,127.6824,29493.0
2017-07-21 14:30:00,154.11,154.14,154.0,154.01,32788.0,127.6824,127.7072,127.5913,127.5995,32788.0
2017-07-21 14:40:00,154.0,154.05,153.99,154.01,46395.0,127.5913,127.6327,127.583,127.5995,46395.0
2017-07-21 14:50:00,154.01,154.19,154.0,154.19,31696.0,127.5995,127.7487,127.5913,127.7487,31696.0
2017-07-21 15:00:00,154.19,154.19,154.07,154.15,41945.0,127.7487,127.7487,127.6492,127.7155,41945.0
2017-07-21 15:10:00,154.14,154.25,154.04,154.08,50283.0,127.7072,127.7984,127.6244,127.6575,50283.0
2017-07-21 15:20:00,154.08,154.08,153.88,153.89,86714.0,127.6575,127.6575,127.4918,127.5001,86714.0
2017-07-21 15:30:00,153.88,153.98,153.85,153.94,99773.0,127.4918,127.5747,127.467,127.5415,99773.0
2017-07-21 15:40:00,153.94,154.04,153.84,153.87,152281.0,127.5415,127.6244,127.4587,127.4835,152281.0
2017-07-21 15:50:00,153.87,154.06,153.86,153.92,284568.0,127.4835,127.641,127.4753,127.525,284568.0
2017-07-24 09:30:00,154.0,154.22,153.8,153.84,160412.0,127.5913,127.7735,127.4255,127.4587,160412.0
2017-07-24 09:40:00,153.85,153.92,153.58,153.72,88964.0,127.467,127.525,127.2433,127.3593,88964.0
2017-07-24 09:50:00,153.73,153.73,153.34,153.34,127065.0,127.3676,127.3676,127.0444,127.0444,127065.0
2017-07-24 10:00:00,153.34,153.48,153.03,153.04,173899.0,127.0444,127.1604,126.7876,126.7959,173899.0
2017-07-24 10:10:00,153.05,153.11,152.75,152.92,133500.0,126.8042,126.8539,126.5556,126.6965,133500.0
2017-07-24 10:20:00,152.91,152.91,152.46,152.69,181453.0,126.6882,126.6882,126.3153,126.5059,181453.0
2017-07-24 10:30:00,152.7,152.96,152.5,152.75,102257.0,126.5142,126.7296,126.3485,126.5556,102257.0
2017-07-24 10:40:00,152.76,152.88,152.63,152.77,66698.0,126.5639,126.6633,126.4562,126.5722,66698.0
2017-07-24 10:50:00,152.73,152.87,152.58,152.7,77480.0,126.539,126.655,126.4148,126.5142,77480.0
2017-07-24 11:00:00,152.71,153.08,152.62,152.97,63694.0,126.5225,126.829,126.4479,126.7379,63694.0
2017-07-24 11:10:00,152.97,153.03,152.82,152.86,65328.0,126.7379,126.7876,126.6136,126.6467,65328.0
2017-07-24 11:20:00,152.85,153.02,152.72,152.76,57409.0,126.6385,126.7793,126.5308,126.5639,57409.0
2017-07-24 11:30:00,152.75,152.82,152.6,152.75,71407.0,126.5556,126.6136,126.4313,126.5556,71407.0
2017-07-24 11:40:00,152.74,152.81,152.52,152.52,70547.0,126.5473,126.6053,126.3651,126.3651,70547.0
2017-07-24 11:50:00,152.52,152.7,152.4,152.7,59970.0,126.3651,126.5142,126.2656,126.5142,59970.0
2017-07-24 12:00:00,152.71,152.72,152.33,152.33,71762.0,126.5225,126.5308,126.2076,126.2076,71762.0
2017-07-24 12:10:00,152.34,152.42,152.25,152.35,56303.0,126.2159,126.2822,126.1414,126.2242,56303.0
2017-07-24 12:20:00,152.36,152.4,152.13,152.33,63121.0,126.2325,126.2656,126.0419,126.2076,63121.0
2017-07-24 12:30:00,152.32,152.45,152.12,152.2,65770.0,126.1993,126.3071,126.0336,126.0999,65770.0
2017-07-24 12:40:00,152.21,152.26,152.16,152.21,57949.0,126.1082,126.1496,126.0668,126.1082,57949.0
2017-07-24 12:50:00,152.21,152.56,152.17,152.53,58123.0,126.1082,126.3982,126.0751,126.3733,58123.0
2017-07-24 13:00:00,152.54,152.57,152.4,152.55,53672.0,126.3816,126.4065,126.2656,126.3899,53672.0
2017-07-24 13:10:00,152.56,152.64,152.47,152.49,50985.0,126.3982,126.4645,126.3236,126.3402,50985.0
2017-07-24 13:20:00,152.49,152.64,152.35,152.59,84218.0,126.3402,126.4645,126.2242,126.423,84218.0
2017-07-24 13:30:00,152.63,152.96,152.61,152.92,47087.0,126.4562,126.7296,126.4396,126.6965,47087.0
2017-07-24 13:40:00,152.91,152.98,152.74,152.78,53408.0,126.6882,126.7462,126.5473,126.5805,53408.0
2017-07-24 13:50:00,152.78,152.78,152.57,152.6,66411.0,126.5805,126.5805,126.4065,126.4313,66411.0
2017-07-24 14:00:00,152.62,152.66,152.48,152.63,89249.0,126.4479,126.481,126.3319,126.4562,89249.0
2017-07-24 14:10:00,152.63,152.72,152.46,152.51,85475.0,126.4562,126.5308,126.3153,126.3568,85475.0
2017-07-24 14:20:00,152.51,152.71,152.33,152.34,140140.0,126.3568,126.5225,126.2076,126.2159,140140.0
2017-07-24 14:30:00,152.34,152.35,152.14,152.14,146793.0,126.2159,126.2242,126.0502,126.0502,146793.0
2017-07-24 14:40:00,152.16,152.29,152.11,152.15,126031.0,126.0668,126.1745,126.0254,126.0585,126031.0
2017-07-24 14:50:00,152.15,152.4,152.14,152.36,102024.0,126.0585,126.2656,126.0502,126.2325,102024.0
2017-07-24 15:00:00,152.36,152.45,152.36,152.42,108204.0,126.2325,126.3071,126.2325,126.2822,108204.0
2017-07-24 15:10:00,152.43,152.46,152.36,152.46,118632.0,126.2905,126.3153,126.2325,126.3153,118632.0
2017-07-24 15:20:00,152.46,152.56,152.4,152.5,145094.0,126.3153,126.3982,126.2656,126.3485,145094.0
2017-07-24 15:30:00,152.5,152.57,152.22,152.37,164233.0,126.3485,126.4065,126.1165,126.2408,164233.0
2017-07-24 15:40:00,152.38,152.45,152.18,152.18,217359.0,126.2491,126.3071,126.0834,126.0834,217359.0
2017-07-24 15:50:00,152.18,152.19,151.77,152.02,484846.0,126.0834,126.0916,125.7437,125.9508,484846.0
2017-07-25 09:30:00,157.75,159.64,157.51,158.68,1228648.0,130.6982,132.2641,130.4993,131.4687,1228648.0
2017-07-25 09:40:00,158.69,158.98,157.53,157.75,510334.0,131.477,131.7173,130.5159,130.6982,510334.0
2017-07-25 09:50:00,157.82,158.0,157.24,157.58,325490.0,130.7562,130.9053,130.2756,130.5573,325490.0
2017-07-25 10:00:00,157.53,158.31,157.18,157.64,290785.0,130.5159,131.1622,130.2259,130.607,290785.0
2017-07-25 10:10:00,157.66,157.95,157.01,157.28,185678.0,130.6236,130.8639,130.0851,130.3088,185678.0
2017-07-25 10:20:00,157.32,157.59,156.99,157.0,121556.0,130.3419,130.5656,130.0685,130.0768,121556.0
2017-07-25 10:30:00,157.0,157.46,156.85,157.2,119358.0,130.0768,130.4579,129.9525,130.2425,119358.0
2017-07-25 10:40:00,157.22,157.4,156.95,156.96,181157.0,130.2591,130.4082,130.0354,130.0437,181157.0
2017-07-25 10:50:00,156.94,157.24,156.61,156.71,205216.0,130.0271,130.2756,129.7537,129.8365,205216.0
2017-07-25 11:00:00,156.72,156.97,156.54,156.97,124932.0,129.8448,130.0519,129.6957,130.0519,124932.0
2017-07-25 11:10:00,156.96,157.08,156.88,156.9,99131.0,130.0437,130.1431,129.9774,129.9939,99131.0
2017-07-25 11:20:00,156.9,157.36,156.77,157.36,95875.0,129.9939,130.3751,129.8862,130.3751,95875.0
2017-07-25 11:30:00,157.37,157.62,157.22,157.6,159828.0,130.3833,130.5905,130.2591,130.5739,159828.0
2017-07-25 11:40:00,157.62,158.25,157.6,158.19,222796.0,130.5905,131.1124,130.5739,131.0627,222796.0
2017-07-25 11:50:00,158.21,158.44,157.62,157.66,121119.0,131.0793,131.2699,130.5905,130.6236,121119.0
2017-07-25 12:00:00,157.7,158.35,157.64,158.35,180414.0,130.6568,131.1953,130.607,131.1953,180414.0
2017-07-25 12:10:00,158.33,158.35,157.83,157.99,90589.0,131.1787,131.1953,130.7645,130.897,90589.0
2017-07-25 12:20:00,157.99,158.08,157.66,157.73,71491.0,130.897,130.9716,130.6236,130.6816,71491.0
2017-07-25 12:30:00,157.72,158.34,157.6,158.25,109350.0,130.6733,131.187,130.5739,131.1124,109350.0
2017-07-25 12:40:00,158.25,158.48,158.16,158.34,77977.0,131.1124,131.303,131.0379,131.187,77977.0
2017-07-25 12:50:00,158.35,158.53,158.3,158.3,83853.0,131.1953,131.3444,131.1539,131.1539,83853.0
2017-07-25 13:00:00,158.3,158.51,158.14,158.42,118605.0,131.1539,131.3279,131.0213,131.2533,118605.0
2017-07-25 13:10:00,158.42,158.55,158.36,158.49,58387.0,131.2533,131.361,131.2036,131.3113,58387.0
2017-07-25 13:20:00,158.51,158.89,158.51,158.87,90555.0,131.3279,131.6427,131.3279,131.6261,90555.0
2017-07-25 13:30:00,158.88,159.19,158.79,159.19,135157.0,131.6344,131.8912,131.5598,131.8912,135157.0
2017-07-25 13:40:00,159.18,159.68,159.18,159.6,472844.0,131.883,132.2972,131.883,132.2309,472844.0
2017-07-25 13:50:00,159.6,159.9,159.39,159.63,177451.0,132.2309,132.4795,132.0569,132.2558,177451.0
2017-07-25 14:00:00,159.61,159.74,159.41,159.72,112251.0,132.2392,132.3469,132.0735,132.3304,112251.0
2017-07-25 14:10:00,159.72,159.98,159.69,159.77,201799.0,132.3304,132.5458,132.3055,132.3718,201799.0
2017-07-25 14:20:00,159.76,159.91,159.64,159.72,114743.0,132.3635,132.4878,132.2641,132.3304,114743.0
2017-07-25 14:30:00,159.7,159.75,159.51,159.52,179879.0,132.3138,132.3552,132.1564,132.1647,179879.0
2017-07-25 14:40:00,159.53,159.59,159.42,159.5,97381.0,132.1729,132.2226,132.0818,132.1481,97381.0
2017-07-25 14:50:00,159.52,159.63,159.34,159.39,90000.0,132.1647,132.2558,132.0155,132.0569,90000.0
2017-07-25 15:00:00,159.37,159.81,159.37,159.73,112355.0,132.0404,132.4049,132.0404,132.3386,112355.0
2017-07-25 15:10:00,159.73,159.81,159.64,159.76,100447.0,132.3386,132.4049,132.2641,132.3635,100447.0
2017-07-25 15:20:00,159.75,159.82,159.47,159.52,112342.0,132.3552,132.4132,132.1232,132.1647,112342.0
2017-07-25 15:30:00,159.51,159.76,159.48,159.58,175102.0,132.1564,132.3635,132.1315,132.2144,175102.0
2017-07-25 15:40:00,159.57,159.59,159.12,159.12,229844.0,132.2061,132.2226,131.8332,131.8332,229844.0
2017-07-25 15:50:00,159.14,159.47,159.01,159.06,385869.0,131.8498,132.1232,131.7421,131.7835,385869.0
2017-07-26 09:30:00,158.77,159.0,158.19,158.36,298982.0,131.5433,131.7338,131.0627,131.2036,298982.0
2017-07-26 09:40:00,158.36,158.44,157.77,158.2,186005.0,131.2036,131.2699,130.7148,131.071,186005.0
2017-07-26 09:50:00,158.19,158.49,158.13,158.49,95071.0,131.0627,131.3113,131.013,131.3113,95071.0
2017-07-26 10:00:00,158.43,158.56,158.1,158.35,79567.0,131.2616,131.3693,130.9882,131.1953,79567.0
2017-07-26 10:10:00,158.35,158.72,158.25,158.58,85578.0,131.1953,131.5018,131.1124,131.3858,85578.0
2017-07-26 10:20:00,158.59,158.75,158.02,158.25,75986.0,131.3941,131.5267,130.9219,131.1124,75986.0
2017-07-26 10:30:00,158.23,158.24,157.87,157.9,51964.0,131.0959,131.1042,130.7976,130.8225,51964.0
2017-07-26 10:40:00,157.93,157.93,157.46,157.71,80484.0,130.8473,130.8473,130.4579,130.665,80484.0
2017-07-26 10:50:00,157.73,157.82,157.67,157.72,37281.0,130.6816,130.7562,130.6319,130.6733,37281.0
2017-07-26 11:00:00,157.7,157.82,157.55,157.61,50748.0,130.6568,130.7562,130.5325,130.5822,50748.0
2017-07-26 11:10:00,157.62,157.67,157.47,157.49,66463.0,130.5905,130.6319,130.4662,130.4828,66463.0
2017-07-26 11:20:00,157.48,157.48,157.3,157.41,51464.0,130.4745,130.4745,130.3254,130.4165,51464.0
2017-07-26 11:30:00,157.4,157.68,157.4,157.66,37379.0,130.4082,130.6402,130.4082,130.6236,37379.0
2017-07-26 11:40:00,157.66,157.82,157.48,157.62,53768.0,130.6236,130.7562,130.4745,130.5905,53768.0
2017-07-26 11:50:00,157.63,157.67,157.44,157.62,41348.0,130.5988,130.6319,130.4413,130.5905,41348.0
2017-07-26 12:00:00,157.61,157.61,157.31,157.32,67389.0,130.5822,130.5822,130.3336,130.3419,67389.0
2017-07-26 12:10:00,157.3,157.33,157.2,157.32,44895.0,130.3254,130.3502,130.2425,130.3419,44895.0
2017-07-26 12:20:00,157.29,157.34,157.14,157.27,47785.0,130.3171,130.3585,130.1928,130.3005,47785.0
2017-07-26 12:30:00,157.27,157.3,157.2,157.24,71517.0,130.3005,130.3254,130.2425,130.2756,71517.0
2017-07-26 12:40:00,157.22,157.24,156.8,156.8,97257.0,130.2591,130.2756,129.9111,129.9111,97257.0
2017-07-26 12:50:00,156.8,156.88,156.61,156.76,53338.0,129.9111,129.9774,129.7537,129.878,53338.0
2017-07-26 13:00:00,156.78,156.83,156.56,156.6,46827.0,129.8945,129.9359,129.7122,129.7454,46827.0
2017-07-26 13:10:00,156.61,156.74,156.58,156.69,38578.0,129.7537,129.8614,129.7288,129.82,38578.0
2017-07-26 13:20:00,156.7,156.74,156.54,156.55,43936.0,129.8282,129.8614,129.6957,129.704,43936.0
2017-07-26 13:30:00,156.55,156.71,156.52,156.57,59930.0,129.704,129.8365,129.6791,129.7205,59930.0
2017-07-26 13:40:00,156.55,156.6,156.12,156.29,88722.0,129.704,129.7454,129.3477,129.4886,88722.0
2017-07-26 13:50:00,156.25,156.36,156.18,156.34,56180.0,129.4554,129.5465,129.3974,129.53,56180.0
2017-07-26 14:00:00,156.33,156.74,156.23,156.67,155879.0,129.5217,129.8614,129.4388,129.8034,155879.0
2017-07-26 14:10:00,156.67,156.72,156.13,156.25,78880.0,129.8034,129.8448,129.356,129.4554,78880.0
2017-07-26 14:20:00,156.25,156.47,156.22,156.31,77892.0,129.4554,129.6377,129.4306,129.5051,77892.0
2017-07-26 14:30:00,156.3,156.5,156.27,156.37,79142.0,129.4968,129.6625,129.472,129.5548,79142.0
2017-07-26 14:40:00,156.36,156.36,156.02,156.09,64934.0,129.5465,129.5465,129.2649,129.3228,64934.0
2017-07-26 14:50:00,156.09,156.1,155.75,155.75,96502.0,129.3228,129.3311,129.0412,129.0412,96502.0
2017-07-26 15:00:00,155.75,156.26,155.68,156.22,104236.0,129.0412,129.4637,128.9832,129.4306,104236.0
2017-07-26 15:10:00,156.22,156.27,156.02,156.1,100362.0,129.4306,129.472,129.2649,129.3311,100362.0
2017-07-26 15:20:00,156.12,156.41,156.07,156.16,100324.0,129.3477,129.588,129.3063,129.3808,100324.0
2017-07-26 15:30:00,156.17,156.35,156.16,156.34,127182.0,129.3891,129.5383,129.3808,129.53,127182.0
2017-07-26 15:40:00,156.35,156.53,156.33,156.5,228633.0,129.5383,129.6874,129.5217,129.6625,228633.0
2017-07-26 15:50:00,156.48,156.57,156.34,156.45,281975.0,129.646,129.7205,129.53,129.6211,281975.0
2017-07-27 09:30:00,156.42,157.24,156.18,157.22,265218.0,129.5963,130.2756,129.3974,130.2591,265218.0
2017-07-27 09:40:00,157.22,157.43,156.76,156.92,143328.0,130.2591,130.4331,129.878,130.0105,143328.0
2017-07-27 09:50:00,156.93,157.05,156.62,157.04,94180.0,130.0188,130.1182,129.762,130.1099,94180.0
2017-07-27 10:00:00,157.04,157.33,156.97,156.99,137724.0,130.1099,130.3502,130.0519,130.0685,137724.0
2017-07-27 10:10:00,156.97,157.27,156.7,157.05,86167.0,130.0519,130.3005,129.8282,130.1182,86167.0
2017-07-27 10:20:00,157.05,157.18,156.71,156.81,104669.0,130.1182,130.2259,129.8365,129.9194,104669.0
2017-07-27 10:30:00,156.81,157.08,156.72,157.0,117568.0,129.9194,130.1431,129.8448,130.0768,117568.0
2017-07-27 10:40:00,157.01,157.17,156.65,156.72,96089.0,130.0851,130.2176,129.7868,129.8448,96089.0
2017-07-27 10:50:00,156.72,156.96,156.7,156.86,109832.0,129.8448,130.0437,129.8282,129.9608,109832.0
2017-07-27 11:00:00,156.87,156.88,156.46,156.54,85520.0,129.9691,129.9774,129.6294,129.6957,85520.0
2017-07-27 11:10:00,156.55,156.56,156.32,156.37,52404.0,129.704,129.7122,129.5134,129.5548,52404.0
2017-07-27 11:20:00,156.37,156.56,156.31,156.34,62713.0,129.5548,129.7122,129.5051,129.53,62713.0
2017-07-27 11:30:00,156.33,156.52,156.33,156.38,40350.0,129.5217,129.6791,129.5217,129.5631,40350.0
2017-07-27 11:40:00,156.4,156.42,156.31,156.36,30940.0,129.5797,129.5963,129.5051,129.5465,30940.0
2017-07-27 11:50:00,156.37,156.4,156.2,156.28,40673.0,129.5548,129.5797,129.414,129.4803,40673.0
2017-07-27 12:00:00,156.27,156.29,156.08,156.1,52095.0,129.472,129.4886,129.3146,129.3311,52095.0
2017-07-27 12:10:00,156.07,156.1,156.01,156.06,37943.0,129.3063,129.3311,129.2566,129.298,37943.0
2017-07-27 12:20:00,156.05,156.14,156.02,156.05,44300.0,129.2897,129.3643,129.2649,129.2897,44300.0
2017-07-27 12:30:00,156.04,156.07,155.54,155.73,120485.0,129.2814,129.3063,128.8672,129.0246,120485.0
2017-07-27 12:40:00,155.74,155.97,155.58,155.68,79797.0,129.0329,129.2234,128.9003,128.9832,79797.0
2017-07-27 12:50:00,155.68,156.3,155.62,156.3,147997.0,128.9832,129.4968,128.9334,129.4968,147997.0
2017-07-27 13:00:00,156.29,156.63,156.1,156.16,156886.0,129.4886,129.7702,129.3311,129.3808,156886.0
2017-07-27 13:10:00,156.18,156.22,155.86,156.06,63768.0,129.3974,129.4306,129.1323,129.298,63768.0
2017-07-27 13:20:00,156.04,156.15,155.88,156.0,62969.0,129.2814,129.3726,129.1489,129.2483,62969.0
2017-07-27 13:30:00,156.05,156.18,155.89,155.99,86989.0,129.2897,129.3974,129.1571,129.24,86989.0
2017-07-27 13:40:00,155.97,156.11,155.86,156.06,53468.0,129.2234,129.3394,129.1323,129.298,53468.0
2017-07-27 13:50:00,156.05,156.31,156.04,156.31,72606.0,129.2897,129.5051,129.2814,129.5051,72606.0
2017-07-27 14:00:00,156.31,156.59,156.28,156.45,59477.0,129.5051,129.7371,129.4803,129.6211,59477.0
2017-07-27 14:10:00,156.44,156.58,156.4,156.55,59220.0,129.6128,129.7288,129.5797,129.704,59220.0
2017-07-27 14:20:00,156.57,156.64,156.48,156.62,51515.0,129.7205,129.7785,129.646,129.762,51515.0
2017-07-27 14:30:00,156.59,156.66,156.53,156.54,57360.0,129.7371,129.7951,129.6874,129.6957,57360.0
2017-07-27 14:40:00,156.53,156.66,156.41,156.48,61366.0,129.6874,129.7951,129.588,129.646,61366.0
2017-07-27 14:50:00,156.44,156.67,156.44,156.66,58404.0,129.6128,129.8034,129.6128,129.7951,58404.0
2017-07-27 15:00:00,156.64,156.68,156.58,156.62,68888.0,129.7785,129.8117,129.7288,129.762,68888.0
2017-07-27 15:10:00,156.62,156.84,156.6,156.81,89557.0,129.762,129.9442,129.7454,129.9194,89557.0
2017-07-27 15:20:00,156.78,157.03,156.76,156.95,89398.0,129.8945,130.1017,129.878,130.0354,89398.0
2017-07-27 15:30:00,156.95,157.0,156.64,156.68,116078.0,130.0354,130.0768,129.7785,129.8117,116078.0
2017-07-27 15:40:00,156.68,156.96,156.64,156.8,171324.0,129.8117,130.0437,129.7785,129.9111,171324.0
2017-07-27 15:50:00,156.81,156.98,156.79,156.97,327318.0,129.9194,130.0602,129.9028,130.0519,327318.0
2017-07-28 09:30:00,156.36,156.66,156.03,156.36,179869.0,129.5465,129.7951,129.2731,129.5465,179869.0
2017-07-28 09:40:00,156.33,156.38,155.81,155.95,180564.0,129.5217,129.5631,129.0909,129.2069,180564.0
2017-07-28 09:50:00,155.98,156.27,155.78,155.86,66077.0,129.2317,129.472,129.066,129.1323,66077.0
2017-07-28 10:00:00,155.87,155.95,155.32,155.36,118199.0,129.1406,129.2069,128.6849,128.718,118199.0
2017-07-28 10:10:00,155.36,155.68,155.14,155.56,98312.0,128.718,128.9832,128.5358,128.8837,98312.0
2017-07-28 10:20:00,155.58,155.76,155.55,155.67,73895.0,128.9003,129.0494,128.8755,128.9749,73895.0
2017-07-28 10:30:00,155.67,155.72,155.26,155.3,63561.0,128.9749,129.0163,128.6352,128.6683,63561.0
2017-07-28 10:40:00,155.3,155.3,155.07,155.24,103121.0,128.6683,128.6683,128.4778,128.6186,103121.0
2017-07-28 10:50:00,155.25,155.51,155.25,155.38,42980.0,128.6269,128.8423,128.6269,128.7346,42980.0
2017-07-28 11:00:00,155.38,155.51,155.23,155.37,57451.0,128.7346,128.8423,128.6103,128.7263,57451.0
2017-07-28 11:10:00,155.34,155.62,155.32,155.56,45606.0,128.7015,128.9334,128.6849,128.8837,45606.0
2017-07-28 11:20:00,155.57,155.59,155.48,155.48,40663.0,128.892,128.9086,128.8175,128.8175,40663.0
2017-07-28 11:30:00,155.48,155.82,155.48,155.63,32476.0,128.8175,129.0991,128.8175,128.9417,32476.0
2017-07-28 11:40:00,155.63,155.67,155.49,155.66,40870.0,128.9417,128.9749,128.8257,128.9666,40870.0
2017-07-28 11:50:00,155.67,155.78,155.58,155.59,37359.0,128.9749,129.066,128.9003,128.9086,37359.0
2017-07-28 12:00:00,155.58,155.8,155.55,155.77,116856.0,128.9003,129.0826,128.8755,129.0577,116856.0
2017-07-28 12:10:00,155.8,155.92,155.68,155.69,51458.0,129.0826,129.182,128.9832,128.9914,51458.0
2017-07-28 12:20:00,155.71,155.75,155.38,155.49,64699.0,129.008,129.0412,128.7346,128.8257,64699.0
2017-07-28 12:30:00,155.49,155.68,155.49,155.65,38611.0,128.8257,128.9832,128.8257,128.9583,38611.0
2017-07-28 12:40:00,155.65,155.79,155.58,155.71,36011.0,128.9583,129.0743,128.9003,129.008,36011.0
2017-07-28 12:50:00,155.71,155.8,155.67,155.71,28102.0,129.008,129.0826,128.9749,129.008,28102.0
2017-07-28 13:00:00,155.71,155.94,155.71,155.91,27051.0,129.008,129.1986,129.008,129.1737,27051.0
2017-07-28 13:10:00,155.91,156.05,155.82,156.03,31957.0,129.1737,129.2897,129.0991,129.2731,31957.0
2017-07-28 13:20:00,156.03,156.12,156.01,156.03,50789.0,129.2731,129.3477,129.2566,129.2731,50789.0
2017-07-28 13:30:00,156.0,156.04,155.91,155.98,39299.0,129.2483,129.2814,129.1737,129.2317,39299.0
2017-07-28 13:40:00,156.0,156.14,156.0,156.12,32720.0,129.2483,129.3643,129.2483,129.3477,32720.0
2017-07-28 13:50:00,156.11,156.13,155.79,155.79,40639.0,129.3394,129.356,129.0743,129.0743,40639.0
2017-07-28 14:00:00,155.81,155.82,155.72,155.74,42734.0,129.0909,129.0991,129.0163,129.0329,42734.0
2017-07-28 14:10:00,155.75,155.75,155.57,155.71,46690.0,129.0412,129.0412,128.892,129.008,46690.0
2017-07-28 14:20:00,155.71,155.78,155.59,155.62,66866.0,129.008,129.066,128.9086,128.9334,66866.0
2017-07-28 14:30:00,155.61,155.61,155.46,155.47,52629.0,128.9252,128.9252,128.8009,128.8092,52629.0
2017-07-28 14:40:00,155.48,155.64,155.46,155.59,65536.0,128.8175,128.95,128.8009,128.9086,65536.0
2017-07-28 14:50:00,155.59,155.85,155.54,155.82,84568.0,128.9086,129.124,128.8672,129.0991,84568.0
2017-07-28 15:00:00,155.81,155.81,155.69,155.7,89202.0,129.0909,129.0909,128.9914,128.9997,89202.0
2017-07-28 15:10:00,155.71,155.76,155.57,155.67,71775.0,129.008,129.0494,128.892,128.9749,71775.0
2017-07-28 15:20:00,155.68,155.7,155.6,155.64,120721.0,128.9832,128.9997,128.9169,128.95,120721.0
2017-07-28 15:30:00,155.64,155.65,155.59,155.62,97851.0,128.95,128.9583,128.9086,128.9334,97851.0
2017-07-28 15:40:00,155.63,155.9,155.58,155.9,542366.0,128.9417,129.1654,128.9003,129.1654,542366.0
2017-07-28 15:50:00,155.9,155.95,155.8,155.82,208108.0,129.1654,129.2069,129.0826,129.0991,208108.0
2017-07-31 09:30:00,155.92,156.42,155.55,155.62,129584.0,129.182,129.5963,128.8755,128.9334,129584.0
2017-07-31 09:40:00,155.62,155.76,155.46,155.63,84654.0,128.9334,129.0494,128.8009,128.9417,84654.0
2017-07-31 09:50:00,155.64,155.68,155.26,155.45,129202.0,128.95,128.9832,128.6352,128.7926,129202.0
2017-07-31 10:00:00,155.49,155.62,155.44,155.52,75483.0,128.8257,128.9334,128.7843,128.8506,75483.0
2017-07-31 10:10:00,155.53,155.55,155.4,155.51,53028.0,128.8589,128.8755,128.7512,128.8423,53028.0
2017-07-31 10:20:00,155.52,155.55,155.44,155.51,45791.0,128.8506,128.8755,128.7843,128.8423,45791.0
2017-07-31 10:30:00,155.52,155.58,155.3,155.37,48443.0,128.8506,128.9003,128.6683,128.7263,48443.0
2017-07-31 10:40:00,155.37,155.45,155.27,155.29,43052.0,128.7263,128.7926,128.6435,128.66,43052.0
2017-07-31 10:50:00,155.29,155.34,155.17,155.3,36020.0,128.66,128.7015,128.5606,128.6683,36020.0
2017-07-31 11:00:00,155.34,155.5,155.21,155.33,53805.0,128.7015,128.834,128.5938,128.6932,53805.0
2017-07-31 11:10:00,155.34,155.38,155.19,155.29,39260.0,128.7015,128.7346,128.5772,128.66,39260.0
2017-07-31 11:20:00,155.27,155.27,155.14,155.14,55638.0,128.6435,128.6435,128.5358,128.5358,55638.0
2017-07-31 11:30:00,155.17,155.2,155.1,155.12,108022.0,128.5606,128.5855,128.5026,128.5192,108022.0
2017-07-31 11:40:00,155.12,155.26,155.07,155.22,89350.0,128.5192,128.6352,128.4778,128.602,89350.0
2017-07-31 11:50:00,155.22,155.5,155.22,155.42,36931.0,128.602,128.834,128.602,128.7677,36931.0
2017-07-31 12:00:00,155.41,155.53,155.36,155.49,41384.0,128.7595,128.8589,128.718,128.8257,41384.0
2017-07-31 12:10:00,155.49,155.49,155.22,155.26,36819.0,128.8257,128.8257,128.602,128.6352,36819.0
2017-07-31 12:20:00,155.26,155.5,155.25,155.44,32294.0,128.6352,128.834,128.6269,128.7843,32294.0
2017-07-31 12:30:00,155.43,155.5,155.19,155.19,38783.0,128.776,128.834,128.5772,128.5772,38783.0
2017-07-31 12:40:00,155.19,155.36,155.19,155.33,35849.0,128.5772,128.718,128.5772,128.6932,35849.0
2017-07-31 12:50:00,155.35,155.41,155.25,155.27,51418.0,128.7097,128.7595,128.6269,128.6435,51418.0
2017-07-31 13:00:00,155.25,155.5,155.23,155.49,34507.0,128.6269,128.834,128.6103,128.8257,34507.0
2017-07-31 13:10:00,155.51,155.54,155.14,155.17,44750.0,128.8423,128.8672,128.5358,128.5606,44750.0
2017-07-31 13:20:00,155.17,155.27,155.09,155.23,40298.0,128.5606,128.6435,128.4943,128.6103,40298.0
2017-07-31 13:30:00,155.23,155.25,155.11,155.15,38815.0,128.6103,128.6269,128.5109,128.544,38815.0
2017-07-31 13:40:00,155.15,155.16,154.85,155.0,79322.0,128.544,128.5523,128.2955,128.4198,79322.0
2017-07-31 13:50:00,155.01,155.04,154.85,155.03,66675.0,128.4281,128.4529,128.2955,128.4446,66675.0
2017-07-31 14:00:00,155.04,155.18,155.03,155.15,54982.0,128.4529,128.5689,128.4446,128.544,54982.0
2017-07-31 14:10:00,155.15,155.19,155.06,155.06,51784.0,128.544,128.5772,128.4695,128.4695,51784.0
2017-07-31 14:20:00,155.08,155.18,155.07,155.14,69262.0,128.486,128.5689,128.4778,128.5358,69262.0
2017-07-31 14:30:00,155.15,155.36,155.1,155.14,89831.0,128.544,128.718,128.5026,128.5358,89831.0
2017-07-31 14:40:00,155.15,155.18,154.96,155.09,59711.0,128.544,128.5689,128.3866,128.4943,59711.0
2017-07-31 14:50:00,155.11,155.18,154.98,155.15,44863.0,128.5109,128.5689,128.4032,128.544,44863.0
2017-07-31 15:00:00,155.16,155.29,155.16,155.25,66809.0,128.5523,128.66,128.5523,128.6269,66809.0
2017-07-31 15:10:00,155.25,155.4,155.24,155.38,116030.0,128.6269,128.7512,128.6186,128.7346,116030.0
2017-07-31 15:20:00,155.38,155.38,155.17,155.24,81890.0,128.7346,128.7346,128.5606,128.6186,81890.0
2017-07-31 15:30:00,155.23,155.37,155.23,155.36,75248.0,128.6103,128.7263,128.6103,128.718,75248.0
2017-07-31 15:40:00,155.35,155.39,155.28,155.32,117826.0,128.7097,128.7429,128.6518,128.6849,117826.0
2017-07-31 15:50:00,155.31,155.32,155.12,155.15,265847.0,128.6766,128.6849,128.5192,128.544,265847.0
2017-08-01 09:30:00,154.98,155.9,154.98,155.14,275362.0,128.4032,129.1654,128.4032,128.5358,275362.0
2017-08-01 09:40:00,155.18,155.22,154.26,154.26,149117.0,128.5689,128.602,127.8067,127.8067,149117.0
2017-08-01 09:50:00,154.27,154.3,153.71,153.85,279452.0,127.815,127.8398,127.351,127.467,279452.0
2017-08-01 10:00:00,153.86,154.55,153.83,154.22,138641.0,127.4753,128.0469,127.4504,127.7735,138641.0
2017-08-01 10:10:00,154.24,154.91,154.17,154.86,102901.0,127.7901,128.3452,127.7321,128.3038,102901.0
2017-08-01 10:20:00,154.86,155.02,154.81,154.81,61014.0,128.3038,128.4363,128.2623,128.2623,61014.0
2017-08-01 10:30:00,154.79,155.01,154.76,154.97,43073.0,128.2458,128.4281,128.2209,128.3949,43073.0
2017-08-01 10:40:00,154.95,155.12,154.94,155.07,71282.0,128.3783,128.5192,128.3701,128.4778,71282.0
2017-08-01 10:50:00,155.08,155.38,155.08,155.35,65149.0,128.486,128.7346,128.486,128.7097,65149.0
2017-08-01 11:00:00,155.36,155.38,154.77,154.88,65207.0,128.718,128.7346,128.2292,128.3203,65207.0
2017-08-01 11:10:00,154.88,155.26,154.88,155.25,40348.0,128.3203,128.6352,128.3203,128.6269,40348.0
2017-08-01 11:20:00,155.28,155.58,155.25,155.47,74666.0,128.6518,128.9003,128.6269,128.8092,74666.0
2017-08-01 11:30:00,155.47,155.55,155.4,155.48,60375.0,128.8092,128.8755,128.7512,128.8175,60375.0
2017-08-01 11:40:00,155.46,155.51,155.39,155.43,43894.0,128.8009,128.8423,128.7429,128.776,43894.0
2017-08-01 11:50:00,155.42,155.46,155.25,155.28,36837.0,128.7677,128.8009,128.6269,128.6518,36837.0
2017-08-01 12:00:00,155.29,155.42,155.27,155.4,44879.0,128.66,128.7677,128.6435,128.7512,44879.0
2017-08-01 12:10:00,155.39,155.39,155.1,155.11,36848.0,128.7429,128.7429,128.5026,128.5109,36848.0
2017-08-01 12:20:00,155.1,155.14,154.9,154.91,81718.0,128.5026,128.5358,128.3369,128.3452,81718.0
2017-08-01 12:30:00,154.92,155.05,154.92,155.02,40531.0,128.3535,128.4612,128.3535,128.4363,40531.0
2017-08-01 12:40:00,155.03,155.04,154.89,155.0,27657.0,128.4446,128.4529,128.3286,128.4198,27657.0
2017-08-01 12:50:00,155.0,155.02,154.81,154.83,24174.0,128.4198,128.4363,128.2623,128.2789,24174.0
2017-08-01 13:00:00,154.82,154.88,154.72,154.88,43554.0,128.2706,128.3203,128.1878,128.3203,43554.0
2017-08-01 13:10:00,154.89,155.11,154.85,155.1,43998.0,128.3286,128.5109,128.2955,128.5026,43998.0
2017-08-01 13:20:00,155.11,155.22,155.06,155.06,39896.0,128.5109,128.602,128.4695,128.4695,39896.0
2017-08-01 13:30:00,155.06,155.08,154.9,154.93,39049.0,128.4695,128.486,128.3369,128.3618,39049.0
2017-08-01 13:40:00,154.92,154.92,154.74,154.76,34547.0,128.3535,128.3535,128.2044,128.2209,34547.0
2017-08-01 13:50:00,154.76,154.83,154.64,154.69,40673.0,128.2209,128.2789,128.1215,128.1629,40673.0
2017-08-01 14:00:00,154.69,154.75,154.57,154.67,52396.0,128.1629,128.2126,128.0635,128.1464,52396.0
2017-08-01 14:10:00,154.66,154.8,154.61,154.71,36371.0,128.1381,128.2541,128.0966,128.1795,36371.0
2017-08-01 14:20:00,154.71,154.77,154.63,154.68,45770.0,128.1795,128.2292,128.1132,128.1546,45770.0
2017-08-01 14:30:00,154.67,154.67,154.57,154.62,41404.0,128.1464,128.1464,128.0635,128.1049,41404.0
2017-08-01 14:40:00,154.63,154.67,154.53,154.53,38593.0,128.1132,128.1464,128.0304,128.0304,38593.0
2017-08-01 14:50:00,154.52,154.61,154.44,154.58,60372.0,128.0221,128.0966,127.9558,128.0718,60372.0
2017-08-01 15:00:00,154.58,154.58,154.35,154.57,63889.0,128.0718,128.0718,127.8812,128.0635,63889.0
2017-08-01 15:10:00,154.54,154.68,154.53,154.68,65156.0,128.0387,128.1546,128.0304,128.1546,65156.0
2017-08-01 15:20:00,154.67,154.72,154.53,154.55,82622.0,128.1464,128.1878,128.0304,128.0469,82622.0
2017-08-01 15:30:00,154.55,154.55,154.4,154.4,88846.0,128.0469,128.0469,127.9227,127.9227,88846.0
2017-08-01 15:40:00,154.4,154.42,154.2,154.2,145900.0,127.9227,127.9392,127.757,127.757,145900.0
2017-08-01 15:50:00,154.2,154.27,154.0,154.04,338925.0,127.757,127.815,127.5913,127.6244,338925.0
2017-08-02 09:30:00,153.76,154.86,153.71,154.78,125245.0,127.3924,128.3038,127.351,128.2375,125245.0
2017-08-02 09:40:00,154.82,155.25,154.8,155.17,80126.0,128.2706,128.6269,128.2541,128.5606,80126.0
2017-08-02 09:50:00,155.16,155.35,155.05,155.1,73802.0,128.5523,128.7097,128.4612,128.5026,73802.0
2017-08-02 10:00:00,155.05,155.3,155.05,155.25,52712.0,128.4612,128.6683,128.4612,128.6269,52712.0
2017-08-02 10:10:00,155.28,155.44,155.16,155.21,56901.0,128.6518,128.7843,128.5523,128.5938,56901.0
2017-08-02 10:20:00,155.17,155.19,154.82,154.82,110059.0,128.5606,128.5772,128.2706,128.2706,110059.0
2017-08-02 10:30:00,154.86,155.18,154.82,155.13,56716.0,128.3038,128.5689,128.2706,128.5275,56716.0
2017-08-02 10:40:00,155.14,155.2,155.02,155.14,59943.0,128.5358,128.5855,128.4363,128.5358,59943.0
2017-08-02 10:50:00,155.14,155.33,155.1,155.18,51706.0,128.5358,128.6932,128.5026,128.5689,51706.0
2017-08-02 11:00:00,155.2,155.26,155.05,155.17,66706.0,128.5855,128.6352,128.4612,128.5606,66706.0
2017-08-02 11:10:00,155.16,155.34,155.14,155.25,68193.0,128.5523,128.7015,128.5358,128.6269,68193.0
2017-08-02 11:20:00,155.26,155.6,155.26,155.6,91499.0,128.6352,128.9169,128.6352,128.9169,91499.0
2017-08-02 11:30:00,155.58,155.68,155.5,155.58,76390.0,128.9003,128.9832,128.834,128.9003,76390.0
2017-08-02 11:40:00,155.58,155.87,155.56,155.78,61204.0,128.9003,129.1406,128.8837,129.066,61204.0
2017-08-02 11:50:00,155.76,155.84,155.7,155.74,38294.0,129.0494,129.1157,128.9997,129.0329,38294.0
2017-08-02 12:00:00,155.73,155.85,155.7,155.72,46366.0,129.0246,129.124,128.9997,129.0163,46366.0
2017-08-02 12:10:00,155.71,155.9,155.65,155.79,47630.0,129.008,129.1654,128.9583,129.0743,47630.0
2017-08-02 12:20:00,155.79,155.9,155.7,155.75,34478.0,129.0743,129.1654,128.9997,129.0412,34478.0
2017-08-02 12:30:00,155.75,155.91,155.72,155.77,38461.0,129.0412,129.1737,129.0163,129.0577,38461.0
2017-08-02 12:40:00,155.78,155.79,155.57,155.74,60226.0,129.066,129.0743,128.892,129.0329,60226.0
2017-08-02 12:50:00,155.73,155.89,155.72,155.85,29143.0,129.0246,129.1571,129.0163,129.124,29143.0
2017-08-02 13:00:00,155.84,155.85,155.66,155.84,34278.0,129.1157,129.124,128.9666,129.1157,34278.0
2017-08-02 13:10:00,155.85,155.99,155.85,155.99,35366.0,129.124,129.24,129.124,129.24,35366.0
2017-08-02 13:20:00,155.97,156.0,155.89,155.91,23993.0,129.2234,129.2483,129.1571,129.1737,23993.0
2017-08-02 13:30:00,155.92,155.98,155.92,155.96,23929.0,129.182,129.2317,129.182,129.2151,23929.0
2017-08-02 13:40:00,155.97,156.11,155.96,156.08,48129.0,129.2234,129.3394,129.2151,129.3146,48129.0
2017-08-02 13:50:00,156.1,156.36,156.1,156.36,66183.0,129.3311,129.5465,129.3311,129.5465,66183.0
2017-08-02 14:00:00,156.36,156.37,156.13,156.16,37004.0,129.5465,129.5548,129.356,129.3808,37004.0
2017-08-02 14:10:00,156.17,156.25,156.13,156.15,32353.0,129.3891,129.4554,129.356,129.3726,32353.0
2017-08-02 14:20:00,156.13,156.2,156.06,156.1,30467.0,129.356,129.414,129.298,129.3311,30467.0
2017-08-02 14:30:00,156.11,156.24,156.05,156.13,31304.0,129.3394,129.4471,129.2897,129.356,31304.0
2017-08-02 14:40:00,156.15,156.16,156.02,156.05,37287.0,129.3726,129.3808,129.2649,129.2897,37287.0
2017-08-02 14:50:00,156.06,156.08,155.83,155.89,48555.0,129.298,129.3146,129.1074,129.1571,48555.0
2017-08-02 15:00:00,155.88,156.11,155.86,156.0,44572.0,129.1489,129.3394,129.1323,129.2483,44572.0
2017-08-02 15:10:00,156.01,156.13,156.01,156.07,44983.0,129.2566,129.356,129.2566,129.3063,44983.0
2017-08-02 15:20:00,156.05,156.11,155.98,156.09,50731.0,129.2897,129.3394,129.2317,129.3228,50731.0
2017-08-02 15:30:00,156.09,156.1,155.99,156.09,72121.0,129.3228,129.3311,129.24,129.3228,72121.0
2017-08-02 15:40:00,156.08,156.17,156.03,156.13,108224.0,129.3146,129.3891,129.2731,129.356,108224.0
2017-08-02 15:50:00,156.13,156.65,156.13,156.64,413120.0,129.356,129.7868,129.356,129.7785,413120.0
2017-08-03 09:30:00,156.56,156.66,156.0,156.47,117800.0,129.7122,129.7951,129.2483,129.6377,117800.0
2017-08-03 09:40:00,156.47,156.7,156.25,156.63,77428.0,129.6377,129.8282,129.4554,129.7702,77428.0
2017-08-03 09:50:00,156.63,156.77,156.51,156.52,80552.0,129.7702,129.8862,129.6708,129.6791,80552.0
2017-08-03 10:00:00,156.54,156.6,156.11,156.11,75154.0,129.6957,129.7454,129.3394,129.3394,75154.0
2017-08-03 10:10:00,156.12,156.21,155.76,156.19,64901.0,129.3477,129.4223,129.0494,129.4057,64901.0
2017-08-03 10:20:00,156.19,156.21,155.7,155.96,60583.0,129.4057,129.4223,128.9997,129.2151,60583.0
2017-08-03 10:30:00,155.96,156.02,155.71,155.77,57619.0,129.2151,129.2649,129.008,129.0577,57619.0
2017-08-03 10:40:00,155.78,155.88,155.54,155.58,87301.0,129.066,129.1489,128.8672,128.9003,87301.0
2017-08-03 10:50:00,155.59,155.63,155.41,155.52,73400.0,128.9086,128.9417,128.7595,128.8506,73400.0
2017-08-03 11:00:00,155.53,155.54,155.3,155.33,60110.0,128.8589,128.8672,128.6683,128.6932,60110.0
2017-08-03 11:10:00,155.32,155.33,155.04,155.07,90328.0,128.6849,128.6932,128.4529,128.4778,90328.0
2017-08-03 11:20:00,155.08,155.17,154.8,155.09,130826.0,128.486,128.5606,128.2541,128.4943,130826.0
2017-08-03 11:30:00,155.09,155.16,154.82,154.91,52404.0,128.4943,128.5523,128.2706,128.3452,52404.0
2017-08-03 11:40:00,154.91,155.0,154.8,154.86,62225.0,128.3452,128.4198,128.2541,128.3038,62225.0
2017-08-03 11:50:00,154.86,155.0,154.77,154.8,62886.0,128.3038,128.4198,128.2292,128.2541,62886.0
2017-08-03 12:00:00,154.82,154.92,154.78,154.8,56277.0,128.2706,128.3535,128.2375,128.2541,56277.0
2017-08-03 12:10:00,154.8,155.08,154.77,154.97,63602.0,128.2541,128.486,128.2292,128.3949,63602.0
2017-08-03 12:20:00,154.97,155.16,154.96,155.12,47629.0,128.3949,128.5523,128.3866,128.5192,47629.0
2017-08-03 12:30:00,155.13,155.25,154.94,154.94,50650.0,128.5275,128.6269,128.3701,128.3701,50650.0
2017-08-03 12:40:00,154.94,155.04,154.89,154.91,56624.0,128.3701,128.4529,128.3286,128.3452,56624.0
2017-08-03 12:50:00,154.93,155.04,154.9,155.03,41423.0,128.3618,128.4529,128.3369,128.4446,41423.0
2017-08-03 13:00:00,155.03,155.1,154.84,154.84,33867.0,128.4446,128.5026,128.2872,128.2872,33867.0
2017-08-03 13:10:00,154.84,154.9,154.79,154.84,38789.0,128.2872,128.3369,128.2458,128.2872,38789.0
2017-08-03 13:20:00,154.86,154.9,154.76,154.8,28190.0,128.3038,128.3369,128.2209,128.2541,28190.0
2017-08-03 13:30:00,154.8,154.87,154.78,154.83,31650.0,128.2541,128.3121,128.2375,128.2789,31650.0
2017-08-03 13:40:00,154.84,154.95,154.84,154.92,34840.0,128.2872,128.3783,128.2872,128.3535,34840.0
2017-08-03 13:50:00,154.91,155.01,154.88,154.89,37343.0,128.3452,128.4281,128.3203,128.3286,37343.0
2017-08-03 14:00:00,154.9,154.96,154.89,154.93,28483.0,128.3369,128.3866,128.3286,128.3618,28483.0
2017-08-03 14:10:00,154.92,155.0,154.88,154.93,41419.0,128.3535,128.4198,128.3203,128.3618,41419.0
2017-08-03 14:20:00,154.94,154.97,154.89,154.97,45184.0,128.3701,128.3949,128.3286,128.3949,45184.0
2017-08-03 14:30:00,154.97,155.0,154.81,154.86,45475.0,128.3949,128.4198,128.2623,128.3038,45475.0
2017-08-03 14:40:00,154.87,154.92,154.82,154.85,48781.0,128.3121,128.3535,128.2706,128.2955,48781.0
2017-08-03 14:50:00,154.86,154.96,154.85,154.91,39301.0,128.3038,128.3866,128.2955,128.3452,39301.0
2017-08-03 15:00:00,154.92,154.92,154.79,154.87,52813.0,128.3535,128.3535,128.2458,128.3121,52813.0
2017-08-03 15:10:00,154.87,155.0,154.72,154.72,53417.0,128.3121,128.4198,128.1878,128.1878,53417.0
2017-08-03 15:20:00,154.72,154.74,154.5,154.53,92672.0,128.1878,128.2044,128.0055,128.0304,92672.0
2017-08-03 15:30:00,154.53,154.69,154.44,154.44,153863.0,128.0304,128.1629,127.9558,127.9558,153863.0
2017-08-03 15:40:00,154.43,154.65,154.41,154.63,165506.0,127.9475,128.1298,127.9309,128.1132,165506.0
2017-08-03 15:50:00,154.61,154.81,154.58,154.69,250036.0,128.0966,128.2623,128.0718,128.1629,250036.0
2017-08-04 09:30:00,154.64,154.83,154.31,154.44,120795.0,128.1215,128.2789,127.8481,127.9558,120795.0
2017-08-04 09:40:00,154.41,154.5,153.94,153.99,136167.0,127.9309,128.0055,127.5415,127.583,136167.0
2017-08-04 09:50:00,154.0,154.03,153.64,153.75,148783.0,127.5913,127.6161,127.293,127.3841,148783.0
2017-08-04 10:00:00,153.72,153.82,153.23,153.4,134692.0,127.3593,127.4421,126.9533,127.0941,134692.0
2017-08-04 10:10:00,153.4,153.75,153.32,153.56,91980.0,127.0941,127.3841,127.0279,127.2267,91980.0
2017-08-04 10:20:00,153.56,153.91,153.43,153.84,68574.0,127.2267,127.5167,127.119,127.4587,68574.0
2017-08-04 10:30:00,153.85,154.11,153.85,153.87,73985.0,127.467,127.6824,127.467,127.4835,73985.0
2017-08-04 10:40:00,153.88,154.02,153.81,153.84,68546.0,127.4918,127.6078,127.4338,127.4587,68546.0
2017-08-04 10:50:00,153.84,153.87,153.61,153.72,51835.0,127.4587,127.4835,127.2681,127.3593,51835.0
2017-08-04 11:00:00,153.75,153.89,153.7,153.75,59155.0,127.3841,127.5001,127.3427,127.3841,59155.0
2017-08-04 11:10:00,153.75,153.89,153.71,153.8,66898.0,127.3841,127.5001,127.351,127.4255,66898.0
2017-08-04 11:20:00,153.8,153.84,153.76,153.78,45906.0,127.4255,127.4587,127.3924,127.409,45906.0
2017-08-04 11:30:00,153.79,153.95,153.74,153.82,40192.0,127.4173,127.5498,127.3758,127.4421,40192.0
2017-08-04 11:40:00,153.82,153.95,153.76,153.82,73639.0,127.4421,127.5498,127.3924,127.4421,73639.0
2017-08-04 11:50:00,153.81,153.92,153.81,153.85,52895.0,127.4338,127.525,127.4338,127.467,52895.0
2017-08-04 12:00:00,153.86,153.91,153.8,153.84,46829.0,127.4753,127.5167,127.4255,127.4587,46829.0
2017-08-04 12:10:00,153.84,154.09,153.83,153.85,49581.0,127.4587,127.6658,127.4504,127.467,49581.0
2017-08-04 12:20:00,153.86,153.86,153.74,153.82,84229.0,127.4753,127.4753,127.3758,127.4421,84229.0
2017-08-04 12:30:00,153.82,153.86,153.74,153.84,30598.0,127.4421,127.4753,127.3758,127.4587,30598.0
2017-08-04 12:40:00,153.84,153.88,153.8,153.82,44298.0,127.4587,127.4918,127.4255,127.4421,44298.0
2017-08-04 12:50:00,153.83,153.97,153.81,153.95,43517.0,127.4504,127.5664,127.4338,127.5498,43517.0
2017-08-04 13:00:00,153.96,153.97,153.83,153.97,39885.0,127.5581,127.5664,127.4504,127.5664,39885.0
2017-08-04 13:10:00,153.95,153.98,153.87,153.93,31934.0,127.5498,127.5747,127.4835,127.5333,31934.0
2017-08-04 13:20:00,153.94,153.96,153.81,153.91,51718.0,127.5415,127.5581,127.4338,127.5167,51718.0
2017-08-04 13:30:00,153.92,154.13,153.91,154.04,37205.0,127.525,127.699,127.5167,127.6244,37205.0
2017-08-04 13:40:00,154.03,154.04,153.86,153.97,51579.0,127.6161,127.6244,127.4753,127.5664,51579.0
2017-08-04 13:50:00,153.97,154.04,153.92,153.96,36592.0,127.5664,127.6244,127.525,127.5581,36592.0
2017-08-04 14:00:00,153.95,153.98,153.86,153.98,46594.0,127.5498,127.5747,127.4753,127.5747,46594.0
2017-08-04 14:10:00,153.99,154.04,153.95,154.03,54894.0,127.583,127.6244,127.5498,127.6161,54894.0
2017-08-04 14:20:00,154.03,154.08,153.9,153.96,53189.0,127.6161,127.6575,127.5084,127.5581,53189.0
2017-08-04 14:30:00,153.96,153.98,153.9,153.91,41796.0,127.5581,127.5747,127.5084,127.5167,41796.0
2017-08-04 14:40:00,153.9,153.91,153.71,153.71,67361.0,127.5084,127.5167,127.351,127.351,67361.0
2017-08-04 14:50:00,153.71,153.72,153.48,153.49,96631.0,127.351,127.3593,127.1604,127.1687,96631.0
2017-08-04 15:00:00,153.47,153.8,153.47,153.8,141889.0,127.1521,127.4255,127.1521,127.4255,141889.0
2017-08-04 15:10:00,153.81,153.86,153.72,153.77,76679.0,127.4338,127.4753,127.3593,127.4007,76679.0
2017-08-04 15:20:00,153.79,153.82,153.66,153.73,78501.0,127.4173,127.4421,127.3096,127.3676,78501.0
2017-08-04 15:30:00,153.73,153.78,153.44,153.44,122371.0,127.3676,127.409,127.1273,127.1273,122371.0
2017-08-04 15:40:00,153.45,153.63,153.43,153.62,186894.0,127.1356,127.2847,127.119,127.2764,186894.0
2017-08-04 15:50:00,153.62,153.87,153.52,153.82,267009.0,127.2764,127.4835,127.1936,127.4421,267009.0
2017-08-07 09:30:00,154.14,154.76,154.0,154.7,106377.0,127.7072,128.2209,127.5913,128.1712,106377.0
2017-08-07 09:40:00,154.72,155.36,154.62,155.36,123932.0,128.1878,128.718,128.1049,128.718,123932.0
2017-08-07 09:50:00,155.36,155.39,155.12,155.27,51315.0,128.718,128.7429,128.5192,128.6435,51315.0
2017-08-07 10:00:00,155.33,155.33,155.01,155.08,54185.0,128.6932,128.6932,128.4281,128.486,54185.0
2017-08-07 10:10:00,155.07,155.26,155.01,155.18,43658.0,128.4778,128.6352,128.4281,128.5689,43658.0
2017-08-07 10:20:00,155.17,155.3,154.93,154.97,43591.0,128.5606,128.6683,128.3618,128.3949,43591.0
2017-08-07 10:30:00,154.97,154.97,154.73,154.79,48442.0,128.3949,128.3949,128.1961,128.2458,48442.0
2017-08-07 10:40:00,154.8,154.8,154.61,154.65,59389.0,128.2541,128.2541,128.0966,128.1298,59389.0
2017-08-07 10:50:00,154.65,154.76,154.56,154.59,65365.0,128.1298,128.2209,128.0552,128.0801,65365.0
2017-08-07 11:00:00,154.59,154.65,154.52,154.6,94749.0,128.0801,128.1298,128.0221,128.0884,94749.0
2017-08-07 11:10:00,154.61,154.69,154.57,154.6,54338.0,128.0966,128.1629,128.0635,128.0884,54338.0
2017-08-07 11:20:00,154.6,154.65,154.56,154.62,84209.0,128.0884,128.1298,128.0552,128.1049,84209.0
2017-08-07 11:30:00,154.64,154.64,154.53,154.57,46832.0,128.1215,128.1215,128.0304,128.0635,46832.0
2017-08-07 11:40:00,154.57,154.63,154.55,154.57,39745.0,128.0635,128.1132,128.0469,128.0635,39745.0
2017-08-07 11:50:00,154.58,154.64,154.58,154.6,36510.0,128.0718,128.1215,128.0718,128.0884,36510.0
2017-08-07 12:00:00,154.6,154.65,154.59,154.62,63353.0,128.0884,128.1298,128.0801,128.1049,63353.0
2017-08-07 12:10:00,154.62,154.62,154.58,154.62,35103.0,128.1049,128.1049,128.0718,128.1049,35103.0
2017-08-07 12:20:00,154.62,154.63,154.56,154.6,34603.0,128.1049,128.1132,128.0552,128.0884,34603.0
2017-08-07 12:30:00,154.61,154.63,154.33,154.34,48860.0,128.0966,128.1132,127.8647,127.8729,48860.0
2017-08-07 12:40:00,154.34,154.41,154.27,154.4,43424.0,127.8729,127.9309,127.815,127.9227,43424.0
2017-08-07 12:50:00,154.42,154.66,154.42,154.58,60163.0,127.9392,128.1381,127.9392,128.0718,60163.0
2017-08-07 13:00:00,154.58,154.62,154.48,154.57,38684.0,128.0718,128.1049,127.9889,128.0635,38684.0
2017-08-07 13:10:00,154.58,154.64,154.57,154.6,39171.0,128.0718,128.1215,128.0635,128.0884,39171.0
2017-08-07 13:20:00,154.6,154.64,154.59,154.62,37329.0,128.0884,128.1215,128.0801,128.1049,37329.0
2017-08-07 13:30:00,154.62,154.64,154.57,154.57,42636.0,128.1049,128.1215,128.0635,128.0635,42636.0
2017-08-07 13:40:00,154.57,154.62,154.55,154.61,31024.0,128.0635,128.1049,128.0469,128.0966,31024.0
2017-08-07 13:50:00,154.59,154.65,154.57,154.62,53100.0,128.0801,128.1298,128.0635,128.1049,53100.0
2017-08-07 14:00:00,154.62,154.62,154.49,154.59,38091.0,128.1049,128.1049,127.9972,128.0801,38091.0
2017-08-07 14:10:00,154.59,154.6,154.54,154.56,27669.0,128.0801,128.0884,128.0387,128.0552,27669.0
2017-08-07 14:20:00,154.57,154.6,154.53,154.6,29129.0,128.0635,128.0884,128.0304,128.0884,29129.0
2017-08-07 14:30:00,154.6,154.64,154.57,154.58,54152.0,128.0884,128.1215,128.0635,128.0718,54152.0
2017-08-07 14:40:00,154.57,154.64,154.55,154.64,61383.0,128.0635,128.1215,128.0469,128.1215,61383.0
2017-08-07 14:50:00,154.65,154.87,154.65,154.86,53943.0,128.1298,128.3121,128.1298,128.3038,53943.0
2017-08-07 15:00:00,154.85,154.85,154.73,154.78,62749.0,128.2955,128.2955,128.1961,128.2375,62749.0
2017-08-07 15:10:00,154.79,154.83,154.74,154.8,56671.0,128.2458,128.2789,128.2044,128.2541,56671.0
2017-08-07 15:20:00,154.81,154.84,154.74,154.82,49982.0,128.2623,128.2872,128.2044,128.2706,49982.0
2017-08-07 15:30:00,154.83,154.83,154.76,154.81,53142.0,128.2789,128.2789,128.2209,128.2623,53142.0
2017-08-07 15:40:00,154.81,154.84,154.7,154.71,119386.0,128.2623,128.2872,128.1712,128.1795,119386.0
2017-08-07 15:50:00,154.71,154.98,154.64,154.94,250352.0,128.1795,128.4032,128.1215,128.3701,250352.0
2017-08-08 09:30:00,154.67,155.19,154.67,155.04,103003.0,128.1464,128.5772,128.1464,128.4529,103003.0
2017-08-08 09:40:00,155.04,155.25,154.99,155.07,57177.0,128.4529,128.6269,128.4115,128.4778,57177.0
2017-08-08 09:50:00,155.06,155.09,154.74,154.82,74377.0,128.4695,128.4943,128.2044,128.2706,74377.0
2017-08-08 10:00:00,154.85,154.91,154.42,154.45,115862.0,128.2955,128.3452,127.9392,127.9641,115862.0
2017-08-08 10:10:00,154.45,154.66,154.3,154.55,110349.0,127.9641,128.1381,127.8398,128.0469,110349.0
2017-08-08 10:20:00,154.57,154.73,154.35,154.38,73885.0,128.0635,128.1961,127.8812,127.9061,73885.0
2017-08-08 10:30:00,154.38,154.41,154.25,154.25,43841.0,127.9061,127.9309,127.7984,127.7984,43841.0
2017-08-08 10:40:00,154.25,154.31,154.14,154.28,42790.0,127.7984,127.8481,127.7072,127.8232,42790.0
2017-08-08 10:50:00,154.29,154.44,154.1,154.37,63427.0,127.8315,127.9558,127.6741,127.8978,63427.0
2017-08-08 11:00:00,154.37,154.45,154.24,154.28,49898.0,127.8978,127.9641,127.7901,127.8232,49898.0
2017-08-08 11:10:00,154.28,154.33,154.12,154.13,84308.0,127.8232,127.8647,127.6907,127.699,84308.0
2017-08-08 11:20:00,154.12,154.2,154.1,154.18,160339.0,127.6907,127.757,127.6741,127.7404,160339.0
2017-08-08 11:30:00,154.19,154.25,154.17,154.22,103429.0,127.7487,127.7984,127.7321,127.7735,103429.0
2017-08-08 11:40:00,154.22,154.3,154.21,154.27,78430.0,127.7735,127.8398,127.7652,127.815,78430.0
2017-08-08 11:50:00,154.27,154.69,154.27,154.66,55584.0,127.815,128.1629,127.815,128.1381,55584.0
2017-08-08 12:00:00,154.71,154.94,154.68,154.9,45013.0,128.1795,128.3701,128.1546,128.3369,45013.0
2017-08-08 12:10:00,154.9,154.98,154.67,154.67,51826.0,128.3369,128.4032,128.1464,128.1464,51826.0
2017-08-08 12:20:00,154.67,154.77,154.63,154.73,28898.0,128.1464,128.2292,128.1132,128.1961,28898.0
2017-08-08 12:30:00,154.75,154.88,154.71,154.82,20097.0,128.2126,128.3203,128.1795,128.2706,20097.0
2017-08-08 12:40:00,154.82,154.92,154.82,154.92,26068.0,128.2706,128.3535,128.2706,128.3535,26068.0
2017-08-08 12:50:00,154.92,155.01,154.9,154.98,31635.0,128.3535,128.4281,128.3369,128.4032,31635.0
2017-08-08 13:00:00,154.97,155.09,154.94,155.08,36524.0,128.3949,128.4943,128.3701,128.486,36524.0
2017-08-08 13:10:00,155.09,155.16,155.07,155.08,26305.0,128.4943,128.5523,128.4778,128.486,26305.0
2017-08-08 13:20:00,155.07,155.14,155.02,155.02,22040.0,128.4778,128.5358,128.4363,128.4363,22040.0
2017-08-08 13:30:00,155.04,155.13,154.98,155.13,38828.0,128.4529,128.5275,128.4032,128.5275,38828.0
2017-08-08 13:40:00,155.11,155.17,155.06,155.1,27806.0,128.5109,128.5606,128.4695,128.5026,27806.0
2017-08-08 13:50:00,155.07,155.12,155.07,155.11,23522.0,128.4778,128.5192,128.4778,128.5109,23522.0
2017-08-08 14:00:00,155.11,155.11,155.01,155.06,32703.0,128.5109,128.5109,128.4281,128.4695,32703.0
2017-08-08 14:10:00,155.06,155.09,155.0,155.01,32332.0,128.4695,128.4943,128.4198,128.4281,32332.0
2017-08-08 14:20:00,155.01,155.01,154.96,154.98,34384.0,128.4281,128.4281,128.3866,128.4032,34384.0
2017-08-08 14:30:00,155.0,155.01,154.96,154.99,29446.0,128.4198,128.4281,128.3866,128.4115,29446.0
2017-08-08 14:40:00,154.99,154.99,154.81,154.88,44211.0,128.4115,128.4115,128.2623,128.3203,44211.0
2017-08-08 14:50:00,154.88,154.91,154.76,154.81,45391.0,128.3203,128.3452,128.2209,128.2623,45391.0
2017-08-08 15:00:00,154.81,154.84,154.71,154.8,47202.0,128.2623,128.2872,128.1795,128.2541,47202.0
2017-08-08 15:10:00,154.8,154.84,154.72,154.81,41650.0,128.2541,128.2872,128.1878,128.2623,41650.0
2017-08-08 15:20:00,154.81,154.97,154.8,154.92,75054.0,128.2623,128.3949,128.2541,128.3535,75054.0
2017-08-08 15:30:00,154.91,154.91,154.71,154.79,117577.0,128.3452,128.3452,128.1795,128.2458,117577.0
2017-08-08 15:40:00,154.78,154.8,154.64,154.72,126331.0,128.2375,128.2541,128.1215,128.1878,126331.0
2017-08-08 15:50:00,154.73,154.9,154.59,154.85,243215.0,128.1961,128.3369,128.0801,128.2955,243215.0
2017-08-09 09:30:00,155.3,155.68,154.44,154.46,185770.0,128.6683,128.9832,127.9558,127.9724,185770.0
2017-08-09 09:40:00,154.5,154.89,154.47,154.84,78782.0,128.0055,128.3286,127.9807,128.2872,78782.0
2017-08-09 09:50:00,154.86,155.04,154.82,154.86,82759.0,128.3038,128.4529,128.2706,128.3038,82759.0
2017-08-09 10:00:00,154.89,155.25,154.83,155.2,76298.0,128.3286,128.6269,128.2789,128.5855,76298.0
2017-08-09 10:10:00,155.19,155.29,155.03,155.11,59394.0,128.5772,128.66,128.4446,128.5109,59394.0
2017-08-09 10:20:00,155.07,155.15,154.85,154.89,35485.0,128.4778,128.544,128.2955,128.3286,35485.0
2017-08-09 10:30:00,154.93,155.07,154.89,155.02,34889.0,128.3618,128.4778,128.3286,128.4363,34889.0
2017-08-09 10:40:00,155.05,155.11,154.91,154.99,48332.0,128.4612,128.5109,128.3452,128.4115,48332.0
2017-08-09 10:50:00,155.0,155.05,154.74,154.84,42591.0,128.4198,128.4612,128.2044,128.2872,42591.0
2017-08-09 11:00:00,154.84,154.84,154.63,154.78,39044.0,128.2872,128.2872,128.1132,128.2375,39044.0
2017-08-09 11:10:00,154.8,154.82,154.55,154.59,30798.0,128.2541,128.2706,128.0469,128.0801,30798.0
2017-08-09 11:20:00,154.6,154.65,154.4,154.46,66058.0,128.0884,128.1298,127.9227,127.9724,66058.0
2017-08-09 11:30:00,154.47,154.74,154.47,154.67,26614.0,127.9807,128.2044,127.9807,128.1464,26614.0
2017-08-09 11:40:00,154.64,154.75,154.62,154.73,22891.0,128.1215,128.2126,128.1049,128.1961,22891.0
2017-08-09 11:50:00,154.74,155.14,154.73,155.09,40607.0,128.2044,128.5358,128.1961,128.4943,40607.0
2017-08-09 12:00:00,155.07,155.17,154.97,155.15,32430.0,128.4778,128.5606,128.3949,128.544,32430.0
2017-08-09 12:10:00,155.15,155.26,155.12,155.2,25956.0,128.544,128.6352,128.5192,128.5855,25956.0
2017-08-09 12:20:00,155.17,155.24,155.15,155.15,16943.0,128.5606,128.6186,128.544,128.544,16943.0
2017-08-09 12:30:00,155.16,155.26,155.11,155.11,18918.0,128.5523,128.6352,128.5109,128.5109,18918.0
2017-08-09 12:40:00,155.1,155.12,154.9,154.94,21090.0,128.5026,128.5192,128.3369,128.3701,21090.0
2017-08-09 12:50:00,154.96,155.02,154.83,154.93,19615.0,128.3866,128.4363,128.2789,128.3618,19615.0
2017-08-09 13:00:00,154.95,155.05,154.89,155.0,29324.0,128.3783,128.4612,128.3286,128.4198,29324.0
2017-08-09 13:10:00,155.0,155.15,154.99,155.05,20320.0,128.4198,128.544,128.4115,128.4612,20320.0
2017-08-09 13:20:00,155.05,155.15,155.03,155.07,19529.0,128.4612,128.544,128.4446,128.4778,19529.0
2017-08-09 13:30:00,155.11,155.16,155.03,155.05,22857.0,128.5109,128.5523,128.4446,128.4612,22857.0
2017-08-09 13:40:00,155.05,155.17,155.04,155.08,20458.0,128.4612,128.5606,128.4529,128.486,20458.0
2017-08-09 13:50:00,155.06,155.12,154.99,155.04,26904.0,128.4695,128.5192,128.4115,128.4529,26904.0
2017-08-09 14:00:00,155.06,155.1,154.83,154.83,31003.0,128.4695,128.5026,128.2789,128.2789,31003.0
2017-08-09 14:10:00,154.86,154.92,154.78,154.87,21932.0,128.3038,128.3535,128.2375,128.3121,21932.0
2017-08-09 14:20:00,154.86,154.88,154.62,154.66,35279.0,128.3038,128.3203,128.1049,128.1381,35279.0
2017-08-09 14:30:00,154.71,154.78,154.62,154.7,22810.0,128.1795,128.2375,128.1049,128.1712,22810.0
2017-08-09 14:40:00,154.69,154.75,154.61,154.7,19739.0,128.1629,128.2126,128.0966,128.1712,19739.0
2017-08-09 14:50:00,154.7,154.73,154.54,154.56,35175.0,128.1712,128.1961,128.0387,128.0552,35175.0
2017-08-09 15:00:00,154.59,154.65,154.54,154.56,41276.0,128.0801,128.1298,128.0387,128.0552,41276.0
2017-08-09 15:10:00,154.57,154.58,154.35,154.56,91996.0,128.0635,128.0718,127.8812,128.0552,91996.0
2017-08-09 15:20:00,154.57,154.58,154.44,154.53,39046.0,128.0635,128.0718,127.9558,128.0304,39046.0
2017-08-09 15:30:00,154.54,154.55,154.36,154.5,78502.0,128.0387,128.0469,127.8895,128.0055,78502.0
2017-08-09 15:40:00,154.49,154.73,154.49,154.65,96817.0,127.9972,128.1961,127.9972,128.1298,96817.0
2017-08-09 15:50:00,154.66,154.99,154.65,154.84,203110.0,128.1381,128.4115,128.1298,128.2872,203110.0
2017-08-10 09:30:00,154.33,155.21,154.25,155.06,95199.0,127.8647,128.5938,127.7984,128.4695,95199.0
2017-08-10 09:40:00,155.03,155.16,154.78,155.11,54408.0,128.4446,128.5523,128.2375,128.5109,54408.0
2017-08-10 09:50:00,155.11,155.24,155.02,155.08,55056.0,128.5109,128.6186,128.4363,128.486,55056.0
2017-08-10 10:00:00,155.06,155.32,154.91,155.31,78896.0,128.4695,128.6849,128.3452,128.6766,78896.0
2017-08-10 10:10:00,155.28,155.68,155.17,155.68,53637.0,128.6518,128.9832,128.5606,128.9832,53637.0
2017-08-10 10:20:00,155.66,155.77,155.58,155.77,66676.0,128.9666,129.0577,128.9003,129.0577,66676.0
2017-08-10 10:30:00,155.77,156.11,155.74,156.06,77145.0,129.0577,129.3394,129.0329,129.298,77145.0
2017-08-10 10:40:00,156.07,156.11,155.95,156.09,43457.0,129.3063,129.3394,129.2069,129.3228,43457.0
2017-08-10 10:50:00,156.07,156.25,156.03,156.18,59322.0,129.3063,129.4554,129.2731,129.3974,59322.0
2017-08-10 11:00:00,156.18,156.49,156.14,156.46,90617.0,129.3974,129.6543,129.3643,129.6294,90617.0
2017-08-10 11:10:00,156.46,156.48,156.33,156.45,53313.0,129.6294,129.646,129.5217,129.6211,53313.0
2017-08-10 11:20:00,156.44,156.59,156.32,156.55,62038.0,129.6128,129.7371,129.5134,129.704,62038.0
2017-08-10 11:30:00,156.55,156.57,156.43,156.5,43877.0,129.704,129.7205,129.6045,129.6625,43877.0
2017-08-10 11:40:00,156.5,156.53,156.18,156.2,59966.0,129.6625,129.6874,129.3974,129.414,59966.0
2017-08-10 11:50:00,156.21,156.42,156.16,156.39,41182.0,129.4223,129.5963,129.3808,129.5714,41182.0
2017-08-10 12:00:00,156.35,156.5,156.28,156.37,37641.0,129.5383,129.6625,129.4803,129.5548,37641.0
2017-08-10 12:10:00,156.37,156.48,156.31,156.35,31810.0,129.5548,129.646,129.5051,129.5383,31810.0
2017-08-10 12:20:00,156.37,156.54,156.35,156.52,45462.0,129.5548,129.6957,129.5383,129.6791,45462.0
2017-08-10 12:30:00,156.51,156.53,156.38,156.52,69715.0,129.6708,129.6874,129.5631,129.6791,69715.0
2017-08-10 12:40:00,156.51,156.93,156.49,156.89,91700.0,129.6708,130.0188,129.6543,129.9857,91700.0
2017-08-10 12:50:00,156.86,156.88,156.67,156.87,69327.0,129.9608,129.9774,129.8034,129.9691,69327.0
2017-08-10 13:00:00,156.87,157.06,156.83,156.89,97363.0,129.9691,130.1265,129.9359,129.9857,97363.0
2017-08-10 13:10:00,156.89,157.07,156.87,157.02,58237.0,129.9857,130.1348,129.9691,130.0934,58237.0
2017-08-10 13:20:00,157.0,157.16,157.0,157.12,30690.0,130.0768,130.2094,130.0768,130.1762,30690.0
2017-08-10 13:30:00,157.11,157.16,156.99,157.14,57670.0,130.1679,130.2094,130.0685,130.1928,57670.0
2017-08-10 13:40:00,157.15,157.17,156.99,157.03,49740.0,130.2011,130.2176,130.0685,130.1017,49740.0
2017-08-10 13:50:00,157.02,157.02,156.9,156.96,53727.0,130.0934,130.0934,129.9939,130.0437,53727.0
2017-08-10 14:00:00,156.96,157.02,156.78,156.81,59022.0,130.0437,130.0934,129.8945,129.9194,59022.0
2017-08-10 14:10:00,156.79,156.93,156.59,156.85,74271.0,129.9028,130.0188,129.7371,129.9525,74271.0
2017-08-10 14:20:00,156.85,156.98,156.76,156.96,41572.0,129.9525,130.0602,129.878,130.0437,41572.0
2017-08-10 14:30:00,156.96,157.2,156.94,157.05,69997.0,130.0437,130.2425,130.0271,130.1182,69997.0
2017-08-10 14:40:00,157.05,157.16,157.0,157.15,53338.0,130.1182,130.2094,130.0768,130.2011,53338.0
2017-08-10 14:50:00,157.16,157.17,156.91,157.15,84827.0,130.2094,130.2176,130.0022,130.2011,84827.0
2017-08-10 15:00:00,157.15,157.17,157.04,157.08,71813.0,130.2011,130.2176,130.1099,130.1431,71813.0
2017-08-10 15:10:00,157.1,157.11,156.8,156.88,72995.0,130.1596,130.1679,129.9111,129.9774,72995.0
2017-08-10 15:20:00,156.86,156.93,156.78,156.89,90436.0,129.9608,130.0188,129.8945,129.9857,90436.0
2017-08-10 15:30:00,156.9,156.97,156.72,156.83,125714.0,129.9939,130.0519,129.8448,129.9359,125714.0
2017-08-10 15:40:00,156.82,156.93,156.75,156.81,214341.0,129.9277,130.0188,129.8697,129.9194,214341.0
2017-08-10 15:50:00,156.81,156.87,156.59,156.66,324304.0,129.9194,129.9691,129.7371,129.7951,324304.0
2017-08-11 09:30:00,156.88,157.12,156.63,157.0,214777.0,129.9774,130.1762,129.7702,130.0768,214777.0
2017-08-11 09:40:00,157.04,157.92,156.97,157.61,129995.0,130.1099,130.839,130.0519,130.5822,129995.0
2017-08-11 09:50:00,157.62,157.95,157.35,157.95,94552.0,130.5905,130.8639,130.3668,130.8639,94552.0
2017-08-11 10:00:00,157.96,157.98,157.67,157.72,71778.0,130.8722,130.8887,130.6319,130.6733,71778.0
2017-08-11 10:10:00,157.73,157.85,157.53,157.6,67138.0,130.6816,130.781,130.5159,130.5739,67138.0
2017-08-11 10:20:00,157.58,157.77,157.43,157.72,53905.0,130.5573,130.7148,130.4331,130.6733,53905.0
2017-08-11 10:30:00,157.72,158.08,157.66,158.06,72052.0,130.6733,130.9716,130.6236,130.955,72052.0
2017-08-11 10:40:00,158.06,158.4,158.04,158.14,181624.0,130.955,131.2367,130.9385,131.0213,181624.0
2017-08-11 10:50:00,158.16,158.19,157.7,157.7,50509.0,131.0379,131.0627,130.6568,130.6568,50509.0
2017-08-11 11:00:00,157.71,157.76,157.58,157.58,55156.0,130.665,130.7065,130.5573,130.5573,55156.0
2017-08-11 11:10:00,157.55,157.83,157.54,157.56,41576.0,130.5325,130.7645,130.5242,130.5408,41576.0
2017-08-11 11:20:00,157.56,157.59,157.41,157.5,49278.0,130.5408,130.5656,130.4165,130.4911,49278.0
2017-08-11 11:30:00,157.51,157.63,157.48,157.59,35825.0,130.4993,130.5988,130.4745,130.5656,35825.0
2017-08-11 11:40:00,157.57,157.77,157.54,157.54,31487.0,130.549,130.7148,130.5242,130.5242,31487.0
2017-08-11 11:50:00,157.53,157.75,157.53,157.7,35484.0,130.5159,130.6982,130.5159,130.6568,35484.0
2017-08-11 12:00:00,157.71,157.77,157.65,157.68,29987.0,130.665,130.7148,130.6153,130.6402,29987.0
2017-08-11 12:10:00,157.66,157.74,157.61,157.64,33384.0,130.6236,130.6899,130.5822,130.607,33384.0
2017-08-11 12:20:00,157.65,157.73,157.62,157.69,37570.0,130.6153,130.6816,130.5905,130.6485,37570.0
2017-08-11 12:30:00,157.69,157.69,157.54,157.54,25936.0,130.6485,130.6485,130.5242,130.5242,25936.0
2017-08-11 12:40:00,157.54,157.69,157.54,157.59,25955.0,130.5242,130.6485,130.5242,130.5656,25955.0
2017-08-11 12:50:00,157.58,157.61,157.53,157.58,29756.0,130.5573,130.5822,130.5159,130.5573,29756.0
2017-08-11 13:00:00,157.57,157.65,157.5,157.65,27906.0,130.549,130.6153,130.4911,130.6153,27906.0
2017-08-11 13:10:00,157.63,157.64,157.45,157.54,26090.0,130.5988,130.607,130.4496,130.5242,26090.0
2017-08-11 13:20:00,157.53,157.61,157.48,157.48,29944.0,130.5159,130.5822,130.4745,130.4745,29944.0
2017-08-11 13:30:00,157.48,157.53,157.42,157.47,23310.0,130.4745,130.5159,130.4248,130.4662,23310.0
2017-08-11 13:40:00,157.46,157.56,157.46,157.5,24937.0,130.4579,130.5408,130.4579,130.4911,24937.0
2017-08-11 13:50:00,157.49,157.55,157.39,157.55,34127.0,130.4828,130.5325,130.3999,130.5325,34127.0
2017-08-11 14:00:00,157.53,157.57,157.36,157.41,28823.0,130.5159,130.549,130.3751,130.4165,28823.0
2017-08-11 14:10:00,157.4,157.52,157.39,157.44,28993.0,130.4082,130.5076,130.3999,130.4413,28993.0
2017-08-11 14:20:00,157.45,157.51,157.37,157.44,32132.0,130.4496,130.4993,130.3833,130.4413,32132.0
2017-08-11 14:30:00,157.45,157.54,157.36,157.39,42017.0,130.4496,130.5242,130.3751,130.3999,42017.0
2017-08-11 14:40:00,157.4,157.51,157.39,157.47,42151.0,130.4082,130.4993,130.3999,130.4662,42151.0
2017-08-11 14:50:00,157.46,157.51,157.39,157.4,41803.0,130.4579,130.4993,130.3999,130.4082,41803.0
2017-08-11 15:00:00,157.4,157.53,157.4,157.49,44874.0,130.4082,130.5159,130.4082,130.4828,44874.0
2017-08-11 15:10:00,157.49,157.5,157.23,157.27,52381.0,130.4828,130.4911,130.2674,130.3005,52381.0
2017-08-11 15:20:00,157.28,157.39,157.27,157.35,53277.0,130.3088,130.3999,130.3005,130.3668,53277.0
2017-08-11 15:30:00,157.36,157.39,157.29,157.33,69609.0,130.3751,130.3999,130.3171,130.3502,69609.0
2017-08-11 15:40:00,157.33,157.56,157.24,157.53,134571.0,130.3502,130.5408,130.2756,130.5159,134571.0
2017-08-11 15:50:00,157.53,157.55,157.31,157.34,228543.0,130.5159,130.5325,130.3336,130.3585,228543.0
2017-08-14 09:30:00,157.45,157.9,157.31,157.31,146615.0,130.4496,130.8225,130.3336,130.3336,146615.0
2017-08-14 09:40:00,157.31,157.31,157.0,157.2,61111.0,130.3336,130.3336,130.0768,130.2425,61111.0
2017-08-14 09:50:00,157.24,157.28,156.62,156.63,151559.0,130.2756,130.3088,129.762,129.7702,151559.0
2017-08-14 10:00:00,156.64,156.77,156.46,156.5,64872.0,129.7785,129.8862,129.6294,129.6625,64872.0
2017-08-14 10:10:00,156.5,156.83,156.47,156.7,54285.0,129.6625,129.9359,129.6377,129.8282,54285.0
2017-08-14 10:20:00,156.67,156.78,156.59,156.76,27123.0,129.8034,129.8945,129.7371,129.878,27123.0
2017-08-14 10:30:00,156.78,156.87,156.7,156.79,38052.0,129.8945,129.9691,129.8282,129.9028,38052.0
2017-08-14 10:40:00,156.78,156.83,156.67,156.67,41278.0,129.8945,129.9359,129.8034,129.8034,41278.0
2017-08-14 10:50:00,156.69,156.83,156.67,156.73,57285.0,129.82,129.9359,129.8034,129.8531,57285.0
2017-08-14 11:00:00,156.73,156.79,156.62,156.74,46529.0,129.8531,129.9028,129.762,129.8614,46529.0
2017-08-14 11:10:00,156.74,156.78,156.64,156.65,55938.0,129.8614,129.8945,129.7785,129.7868,55938.0
2017-08-14 11:20:00,156.63,156.8,156.53,156.78,60472.0,129.7702,129.9111,129.6874,129.8945,60472.0
2017-08-14 11:30:00,156.79,156.81,156.58,156.61,46512.0,129.9028,129.9194,129.7288,129.7537,46512.0
2017-08-14 11:40:00,156.62,156.81,156.59,156.78,43971.0,129.762,129.9194,129.7371,129.8945,43971.0
2017-08-14 11:50:00,156.78,156.8,156.7,156.76,39573.0,129.8945,129.9111,129.8282,129.878,39573.0
2017-08-14 12:00:00,156.77,156.96,156.68,156.88,72783.0,129.8862,130.0437,129.8117,129.9774,72783.0
2017-08-14 12:10:00,156.86,157.04,156.85,156.97,51891.0,129.9608,130.1099,129.9525,130.0519,51891.0
2017-08-14 12:20:00,156.97,157.13,156.93,157.03,59193.0,130.0519,130.1845,130.0188,130.1017,59193.0
2017-08-14 12:30:00,157.04,157.17,156.96,156.97,63386.0,130.1099,130.2176,130.0437,130.0519,63386.0
2017-08-14 12:40:00,156.97,157.06,156.89,157.06,31713.0,130.0519,130.1265,129.9857,130.1265,31713.0
2017-08-14 12:50:00,157.07,157.11,156.99,157.05,31425.0,130.1348,130.1679,130.0685,130.1182,31425.0
2017-08-14 13:00:00,157.06,157.18,157.05,157.18,26640.0,130.1265,130.2259,130.1182,130.2259,26640.0
2017-08-14 13:10:00,157.19,157.41,157.17,157.29,51576.0,130.2342,130.4165,130.2176,130.3171,51576.0
2017-08-14 13:20:00,157.27,157.35,157.2,157.23,54625.0,130.3005,130.3668,130.2425,130.2674,54625.0
2017-08-14 13:30:00,157.23,157.25,157.11,157.2,51787.0,130.2674,130.2839,130.1679,130.2425,51787.0
2017-08-14 13:40:00,157.19,157.44,157.19,157.32,60781.0,130.2342,130.4413,130.2342,130.3419,60781.0
2017-08-14 13:50:00,157.31,157.31,157.21,157.23,49654.0,130.3336,130.3336,130.2508,130.2674,49654.0
2017-08-14 14:00:00,157.24,157.32,157.23,157.27,28348.0,130.2756,130.3419,130.2674,130.3005,28348.0
2017-08-14 14:10:00,157.26,157.43,157.24,157.38,39908.0,130.2922,130.4331,130.2756,130.3916,39908.0
2017-08-14 14:20:00,157.39,157.39,157.29,157.36,39827.0,130.3999,130.3999,130.3171,130.3751,39827.0
2017-08-14 14:30:00,157.35,157.62,157.35,157.6,46024.0,130.3668,130.5905,130.3668,130.5739,46024.0
2017-08-14 14:40:00,157.59,157.71,157.55,157.58,41191.0,130.5656,130.665,130.5325,130.5573,41191.0
2017-08-14 14:50:00,157.57,157.61,157.39,157.45,53402.0,130.549,130.5822,130.3999,130.4496,53402.0
2017-08-14 15:00:00,157.42,157.42,157.27,157.38,35595.0,130.4248,130.4248,130.3005,130.3916,35595.0
2017-08-14 15:10:00,157.37,157.53,157.32,157.5,49156.0,130.3833,130.5159,130.3419,130.4911,49156.0
2017-08-14 15:20:00,157.5,157.5,157.34,157.4,36803.0,130.4911,130.4911,130.3585,130.4082,36803.0
2017-08-14 15:30:00,157.39,157.4,157.33,157.37,49980.0,130.3999,130.4082,130.3502,130.3833,49980.0
2017-08-14 15:40:00,157.37,157.37,157.24,157.24,73644.0,130.3833,130.3833,130.2756,130.2756,73644.0
2017-08-14 15:50:00,157.25,157.34,157.16,157.21,127098.0,130.2839,130.3585,130.2094,130.2508,127098.0
2017-08-15 09:30:00,157.84,157.93,157.34,157.53,91425.0,130.7727,130.8473,130.3585,130.5159,91425.0
2017-08-15 09:40:00,157.59,157.76,157.42,157.73,45417.0,130.5656,130.7065,130.4248,130.6816,45417.0
2017-08-15 09:50:00,157.77,157.91,157.68,157.89,38732.0,130.7148,130.8307,130.6402,130.8142,38732.0
2017-08-15 10:00:00,157.88,157.98,157.76,157.77,57390.0,130.8059,130.8887,130.7065,130.7148,57390.0
2017-08-15 10:10:00,157.8,157.89,157.52,157.79,45406.0,130.7396,130.8142,130.5076,130.7313,45406.0
2017-08-15 10:20:00,157.79,157.89,157.7,157.86,38809.0,130.7313,130.8142,130.6568,130.7893,38809.0
2017-08-15 10:30:00,157.85,157.88,157.65,157.88,43155.0,130.781,130.8059,130.6153,130.8059,43155.0
2017-08-15 10:40:00,157.87,158.12,157.85,158.1,40302.0,130.7976,131.0047,130.781,130.9882,40302.0
2017-08-15 10:50:00,158.11,158.15,157.87,157.99,33301.0,130.9964,131.0296,130.7976,130.897,33301.0
2017-08-15 11:00:00,157.96,158.13,157.96,158.06,32011.0,130.8722,131.013,130.8722,130.955,32011.0
2017-08-15 11:10:00,158.07,158.14,158.06,158.11,28962.0,130.9633,131.0213,130.955,130.9964,28962.0
2017-08-15 11:20:00,158.11,158.19,158.05,158.19,34844.0,130.9964,131.0627,130.9467,131.0627,34844.0
2017-08-15 11:30:00,158.19,158.27,158.11,158.24,33160.0,131.0627,131.129,130.9964,131.1042,33160.0
2017-08-15 11:40:00,158.25,158.29,158.23,158.27,28581.0,131.1124,131.1456,131.0959,131.129,28581.0
2017-08-15 11:50:00,158.27,158.27,158.08,158.08,34612.0,131.129,131.129,130.9716,130.9716,34612.0
2017-08-15 12:00:00,158.09,158.22,158.08,158.2,26946.0,130.9799,131.0876,130.9716,131.071,26946.0
2017-08-15 12:10:00,158.21,158.31,158.18,158.21,24027.0,131.0793,131.1622,131.0544,131.0793,24027.0
2017-08-15 12:20:00,158.21,158.32,158.19,158.32,17653.0,131.0793,131.1704,131.0627,131.1704,17653.0
2017-08-15 12:30:00,158.33,158.43,158.32,158.36,29024.0,131.1787,131.2616,131.1704,131.2036,29024.0
2017-08-15 12:40:00,158.37,158.53,158.37,158.52,27421.0,131.2119,131.3444,131.2119,131.3361,27421.0
2017-08-15 12:50:00,158.52,158.58,158.51,158.56,46650.0,131.3361,131.3858,131.3279,131.3693,46650.0
2017-08-15 13:00:00,158.55,158.55,158.33,158.45,33978.0,131.361,131.361,131.1787,131.2781,33978.0
2017-08-15 13:10:00,158.45,158.48,158.28,158.35,21765.0,131.2781,131.303,131.1373,131.1953,21765.0
2017-08-15 13:20:00,158.34,158.42,158.28,158.34,19379.0,131.187,131.2533,131.1373,131.187,19379.0
2017-08-15 13:30:00,158.31,158.38,158.21,158.22,22854.0,131.1622,131.2201,131.0793,131.0876,22854.0
2017-08-15 13:40:00,158.23,158.3,158.17,158.3,20036.0,131.0959,131.1539,131.0462,131.1539,20036.0
2017-08-15 13:50:00,158.28,158.28,158.12,158.24,25760.0,131.1373,131.1373,131.0047,131.1042,25760.0
2017-08-15 14:00:00,158.22,158.22,158.09,158.14,59329.0,131.0876,131.0876,130.9799,131.0213,59329.0
2017-08-15 14:10:00,158.16,158.17,158.03,158.08,24490.0,131.0379,131.0462,130.9302,130.9716,24490.0
2017-08-15 14:20:00,158.08,158.08,158.01,158.04,19947.0,130.9716,130.9716,130.9136,130.9385,19947.0
2017-08-15 14:30:00,158.03,158.05,157.84,157.84,38707.0,130.9302,130.9467,130.7727,130.7727,38707.0
2017-08-15 14:40:00,157.87,157.89,157.75,157.77,29981.0,130.7976,130.8142,130.6982,130.7148,29981.0
2017-08-15 14:50:00,157.76,157.82,157.68,157.68,42311.0,130.7065,130.7562,130.6402,130.6402,42311.0
2017-08-15 15:00:00,157.68,157.73,157.65,157.69,49656.0,130.6402,130.6816,130.6153,130.6485,49656.0
2017-08-15 15:10:00,157.71,157.8,157.65,157.71,59010.0,130.665,130.7396,130.6153,130.665,59010.0
2017-08-15 15:20:00,157.7,157.72,157.67,157.67,47999.0,130.6568,130.6733,130.6319,130.6319,47999.0
2017-08-15 15:30:00,157.68,157.9,157.68,157.85,80647.0,130.6402,130.8225,130.6402,130.781,80647.0
2017-08-15 15:40:00,157.85,157.86,157.74,157.84,91826.0,130.781,130.7893,130.6899,130.7727,91826.0
2017-08-15 15:50:00,157.83,157.83,157.6,157.62,158701.0,130.7645,130.7645,130.5739,130.5905,158701.0
2017-08-16 09:30:00,157.92,158.07,157.6,157.87,79067.0,130.839,130.9633,130.5739,130.7976,79067.0
2017-08-16 09:40:00,157.91,158.16,157.83,158.08,25023.0,130.8307,131.0379,130.7645,130.9716,25023.0
2017-08-16 09:50:00,158.08,158.29,158.04,158.07,34031.0,130.9716,131.1456,130.9385,130.9633,34031.0
2017-08-16 10:00:00,158.11,158.35,158.07,158.3,32673.0,130.9964,131.1953,130.9633,131.1539,32673.0
2017-08-16 10:10:00,158.31,158.38,158.2,158.2,29985.0,131.1622,131.2201,131.071,131.071,29985.0
2017-08-16 10:20:00,158.23,158.33,158.08,158.11,19331.0,131.0959,131.1787,130.9716,130.9964,19331.0
2017-08-16 10:30:00,158.1,158.14,158.03,158.11,27791.0,130.9882,131.0213,130.9302,130.9964,27791.0
2017-08-16 10:40:00,158.14,158.27,158.12,158.19,43530.0,131.0213,131.129,131.0047,131.0627,43530.0
2017-08-16 10:50:00,158.2,158.44,158.2,158.41,28558.0,131.071,131.2699,131.071,131.245,28558.0
2017-08-16 11:00:00,158.42,158.5,158.33,158.38,28794.0,131.2533,131.3196,131.1787,131.2201,28794.0
2017-08-16 11:10:00,158.39,158.49,158.34,158.49,33115.0,131.2284,131.3113,131.187,131.3113,33115.0
2017-08-16 11:20:00,158.49,158.76,158.47,158.76,47350.0,131.3113,131.535,131.2947,131.535,47350.0
2017-08-16 11:30:00,158.76,158.83,158.68,158.73,86850.0,131.535,131.593,131.4687,131.5101,86850.0
2017-08-16 11:40:00,158.72,158.84,158.65,158.66,37349.0,131.5018,131.6013,131.4438,131.4521,37349.0
2017-08-16 11:50:00,158.65,158.66,158.51,158.56,22683.0,131.4438,131.4521,131.3279,131.3693,22683.0
2017-08-16 12:00:00,158.58,158.81,158.57,158.75,23041.0,131.3858,131.5764,131.3776,131.5267,23041.0
2017-08-16 12:10:00,158.75,158.76,158.64,158.64,51350.0,131.5267,131.535,131.4356,131.4356,51350.0
2017-08-16 12:20:00,158.64,158.73,158.56,158.71,22044.0,131.4356,131.5101,131.3693,131.4936,22044.0
2017-08-16 12:30:00,158.72,158.76,158.65,158.75,21684.0,131.5018,131.535,131.4438,131.5267,21684.0
2017-08-16 12:40:00,158.75,158.84,158.74,158.84,42217.0,131.5267,131.6013,131.5184,131.6013,42217.0
2017-08-16 12:50:00,158.84,158.97,158.8,158.97,42012.0,131.6013,131.709,131.5681,131.709,42012.0
2017-08-16 13:00:00,158.97,159.07,158.91,159.05,64495.0,131.709,131.7918,131.6593,131.7753,64495.0
2017-08-16 13:10:00,159.05,159.11,158.9,158.99,41276.0,131.7753,131.825,131.651,131.7255,41276.0
2017-08-16 13:20:00,159.02,159.08,158.83,158.93,36473.0,131.7504,131.8001,131.593,131.6758,36473.0
2017-08-16 13:30:00,158.96,159.0,158.81,158.91,47750.0,131.7007,131.7338,131.5764,131.6593,47750.0
2017-08-16 13:40:00,158.91,159.05,158.87,159.02,46814.0,131.6593,131.7753,131.6261,131.7504,46814.0
2017-08-16 13:50:00,159.03,159.14,158.99,159.11,62782.0,131.7587,131.8498,131.7255,131.825,62782.0
2017-08-16 14:00:00,159.12,159.25,159.07,159.13,94813.0,131.8332,131.941,131.7918,131.8415,94813.0
2017-08-16 14:10:00,159.12,159.16,158.98,158.98,68290.0,131.8332,131.8664,131.7173,131.7173,68290.0
2017-08-16 14:20:00,159.01,159.17,158.99,159.13,76982.0,131.7421,131.8747,131.7255,131.8415,76982.0
2017-08-16 14:30:00,159.12,159.13,158.86,159.13,78897.0,131.8332,131.8415,131.6178,131.8415,78897.0
2017-08-16 14:40:00,159.09,159.2,159.05,159.2,40101.0,131.8084,131.8995,131.7753,131.8995,40101.0
2017-08-16 14:50:00,159.21,159.38,159.18,159.24,74695.0,131.9078,132.0487,131.883,131.9327,74695.0
2017-08-16 15:00:00,159.25,159.28,159.08,159.14,53324.0,131.941,131.9658,131.8001,131.8498,53324.0
2017-08-16 15:10:00,159.13,159.16,159.03,159.04,63789.0,131.8415,131.8664,131.7587,131.767,63789.0
2017-08-16 15:20:00,159.03,159.11,159.0,159.05,67050.0,131.7587,131.825,131.7338,131.7753,67050.0
2017-08-16 15:30:00,159.05,159.06,158.91,158.98,72291.0,131.7753,131.7835,131.6593,131.7173,72291.0
2017-08-16 15:40:00,158.97,159.05,158.93,158.98,94363.0,131.709,131.7753,131.6758,131.7173,94363.0
2017-08-16 15:50:00,158.98,158.99,158.82,158.94,172750.0,131.7173,131.7255,131.5847,131.6841,172750.0
2017-08-17 09:30:00,158.75,159.5,158.75,159.33,97721.0,131.5267,132.1481,131.5267,132.0072,97721.0
2017-08-17 09:40:00,159.34,159.53,159.15,159.15,43405.0,132.0155,132.1729,131.8581,131.8581,43405.0
2017-08-17 09:50:00,159.15,159.3,159.07,159.25,25227.0,131.8581,131.9824,131.7918,131.941,25227.0
2017-08-17 10:00:00,159.19,159.21,158.89,158.98,41708.0,131.8912,131.9078,131.6427,131.7173,41708.0
2017-08-17 10:10:00,158.98,159.19,158.91,159.07,44139.0,131.7173,131.8912,131.6593,131.7918,44139.0
2017-08-17 10:20:00,159.1,159.17,158.9,159.12,36503.0,131.8167,131.8747,131.651,131.8332,36503.0
2017-08-17 10:30:00,159.1,159.27,159.07,159.2,42437.0,131.8167,131.9575,131.7918,131.8995,42437.0
2017-08-17 10:40:00,159.21,159.3,159.1,159.14,80181.0,131.9078,131.9824,131.8167,131.8498,80181.0
2017-08-17 10:50:00,159.13,159.15,158.97,158.97,24790.0,131.8415,131.8581,131.709,131.709,24790.0
2017-08-17 11:00:00,158.99,159.23,158.98,159.18,35402.0,131.7255,131.9244,131.7173,131.883,35402.0
2017-08-17 11:10:00,159.18,159.38,159.11,159.37,31636.0,131.883,132.0487,131.825,132.0404,31636.0
2017-08-17 11:20:00,159.38,159.48,159.32,159.46,38863.0,132.0487,132.1315,131.999,132.1149,38863.0
2017-08-17 11:30:00,159.46,159.5,159.26,159.32,96991.0,132.1149,132.1481,131.9492,131.999,96991.0
2017-08-17 11:40:00,159.33,159.35,159.24,159.28,23557.0,132.0072,132.0238,131.9327,131.9658,23557.0
2017-08-17 11:50:00,159.31,159.35,159.22,159.23,35730.0,131.9907,132.0238,131.9161,131.9244,35730.0
2017-08-17 12:00:00,159.22,159.4,159.17,159.26,30878.0,131.9161,132.0652,131.8747,131.9492,30878.0
2017-08-17 12:10:00,159.23,159.31,159.16,159.18,29434.0,131.9244,131.9907,131.8664,131.883,29434.0
2017-08-17 12:20:00,159.19,159.22,159.07,159.19,29353.0,131.8912,131.9161,131.7918,131.8912,29353.0
2017-08-17 12:30:00,159.18,159.32,159.12,159.32,41864.0,131.883,131.999,131.8332,131.999,41864.0
2017-08-17 12:40:00,159.3,159.3,159.21,159.27,27057.0,131.9824,131.9824,131.9078,131.9575,27057.0
2017-08-17 12:50:00,159.29,159.29,159.07,159.07,33735.0,131.9741,131.9741,131.7918,131.7918,33735.0
2017-08-17 13:00:00,159.07,159.11,158.97,158.97,49182.0,131.7918,131.825,131.709,131.709,49182.0
2017-08-17 13:10:00,158.95,159.0,158.84,158.85,36972.0,131.6924,131.7338,131.6013,131.6095,36972.0
2017-08-17 13:20:00,158.86,158.86,158.67,158.68,52907.0,131.6178,131.6178,131.4604,131.4687,52907.0
2017-08-17 13:30:00,158.71,158.75,158.65,158.67,47801.0,131.4936,131.5267,131.4438,131.4604,47801.0
2017-08-17 13:40:00,158.66,158.74,158.52,158.56,51716.0,131.4521,131.5184,131.3361,131.3693,51716.0
2017-08-17 13:50:00,158.56,158.69,158.47,158.69,34613.0,131.3693,131.477,131.2947,131.477,34613.0
2017-08-17 14:00:00,158.66,158.68,158.53,158.63,20674.0,131.4521,131.4687,131.3444,131.4273,20674.0
2017-08-17 14:10:00,158.64,158.65,158.42,158.43,32734.0,131.4356,131.4438,131.2533,131.2616,32734.0
2017-08-17 14:20:00,158.43,158.57,158.31,158.56,47097.0,131.2616,131.3776,131.1622,131.3693,47097.0
2017-08-17 14:30:00,158.56,158.62,158.5,158.55,36673.0,131.3693,131.419,131.3196,131.361,36673.0
2017-08-17 14:40:00,158.53,158.58,158.38,158.56,37205.0,131.3444,131.3858,131.2201,131.3693,37205.0
2017-08-17 14:50:00,158.56,158.63,158.5,158.55,24832.0,131.3693,131.4273,131.3196,131.361,24832.0
2017-08-17 15:00:00,158.55,158.55,158.41,158.52,37120.0,131.361,131.361,131.245,131.3361,37120.0
2017-08-17 15:10:00,158.54,158.59,158.37,158.41,38279.0,131.3527,131.3941,131.2119,131.245,38279.0
2017-08-17 15:20:00,158.4,158.45,158.29,158.33,45826.0,131.2367,131.2781,131.1456,131.1787,45826.0
2017-08-17 15:30:00,158.34,158.38,158.21,158.24,63618.0,131.187,131.2201,131.0793,131.1042,63618.0
2017-08-17 15:40:00,158.25,158.27,158.03,158.06,89113.0,131.1124,131.129,130.9302,130.955,89113.0
2017-08-17 15:50:00,158.07,158.07,157.81,157.89,212207.0,130.9633,130.9633,130.7479,130.8142,212207.0
2017-08-18 09:30:00,157.99,158.28,157.45,157.99,262725.0,130.897,131.1373,130.4496,130.897,262725.0
2017-08-18 09:40:00,157.98,158.11,157.51,157.54,92987.0,130.8887,130.9964,130.4993,130.5242,92987.0
2017-08-18 09:50:00,157.61,157.73,157.38,157.44,53618.0,130.5822,130.6816,130.3916,130.4413,53618.0
2017-08-18 10:00:00,157.44,157.73,157.38,157.64,45566.0,130.4413,130.6816,130.3916,130.607,45566.0
2017-08-18 10:10:00,157.64,157.64,157.38,157.48,27681.0,130.607,130.607,130.3916,130.4745,27681.0
2017-08-18 10:20:00,157.51,157.8,157.42,157.69,41742.0,130.4993,130.7396,130.4248,130.6485,41742.0
2017-08-18 10:30:00,157.7,157.71,157.48,157.51,40712.0,130.6568,130.665,130.4745,130.4993,40712.0
2017-08-18 10:40:00,157.49,157.61,157.38,157.4,39485.0,130.4828,130.5822,130.3916,130.4082,39485.0
2017-08-18 10:50:00,157.41,157.5,157.41,157.48,27815.0,130.4165,130.4911,130.4165,130.4745,27815.0
2017-08-18 11:00:00,157.48,157.49,157.02,157.05,61297.0,130.4745,130.4828,130.0934,130.1182,61297.0
2017-08-18 11:10:00,157.07,157.44,157.07,157.39,38768.0,130.1348,130.4413,130.1348,130.3999,38768.0
2017-08-18 11:20:00,157.37,157.37,157.08,157.23,33147.0,130.3833,130.3833,130.1431,130.2674,33147.0
2017-08-18 11:30:00,157.21,157.65,157.21,157.65,33983.0,130.2508,130.6153,130.2508,130.6153,33983.0
2017-08-18 11:40:00,157.64,157.8,157.52,157.8,31360.0,130.607,130.7396,130.5076,130.7396,31360.0
2017-08-18 11:50:00,157.76,157.94,157.73,157.91,30833.0,130.7065,130.8556,130.6816,130.8307,30833.0
2017-08-18 12:00:00,157.91,157.92,157.67,157.71,21855.0,130.8307,130.839,130.6319,130.665,21855.0
2017-08-18 12:10:00,157.72,157.91,157.71,157.81,24831.0,130.6733,130.8307,130.665,130.7479,24831.0
2017-08-18 12:20:00,157.81,157.87,157.69,157.87,11997.0,130.7479,130.7976,130.6485,130.7976,11997.0
2017-08-18 12:30:00,157.89,157.94,157.74,157.8,23743.0,130.8142,130.8556,130.6899,130.7396,23743.0
2017-08-18 12:40:00,157.82,157.95,157.74,157.88,46321.0,130.7562,130.8639,130.6899,130.8059,46321.0
2017-08-18 12:50:00,157.88,157.95,157.8,157.9,22633.0,130.8059,130.8639,130.7396,130.8225,22633.0
2017-08-18 13:00:00,157.9,157.96,157.79,157.82,25605.0,130.8225,130.8722,130.7313,130.7562,25605.0
2017-08-18 13:10:00,157.83,157.99,157.83,157.89,21459.0,130.7645,130.897,130.7645,130.8142,21459.0
2017-08-18 13:20:00,157.89,158.0,157.81,157.97,14281.0,130.8142,130.9053,130.7479,130.8805,14281.0
2017-08-18 13:30:00,157.96,158.01,157.89,157.97,19046.0,130.8722,130.9136,130.8142,130.8805,19046.0
2017-08-18 13:40:00,157.97,158.03,157.91,157.96,21216.0,130.8805,130.9302,130.8307,130.8722,21216.0
2017-08-18 13:50:00,157.97,157.99,157.87,157.88,21259.0,130.8805,130.897,130.7976,130.8059,21259.0
2017-08-18 14:00:00,157.88,157.99,157.86,157.97,22182.0,130.8059,130.897,130.7893,130.8805,22182.0
2017-08-18 14:10:00,157.97,157.97,157.89,157.94,21680.0,130.8805,130.8805,130.8142,130.8556,21680.0
2017-08-18 14:20:00,157.93,158.1,157.86,158.07,24549.0,130.8473,130.9882,130.7893,130.9633,24549.0
2017-08-18 14:30:00,158.09,158.22,158.02,158.04,48379.0,130.9799,131.0876,130.9219,130.9385,48379.0
2017-08-18 14:40:00,158.04,158.12,157.95,157.95,19273.0,130.9385,131.0047,130.8639,130.8639,19273.0
2017-08-18 14:50:00,157.98,158.0,157.84,157.9,39921.0,130.8887,130.9053,130.7727,130.8225,39921.0
2017-08-18 15:00:00,157.9,158.17,157.89,158.13,46618.0,130.8225,131.0462,130.8142,131.013,46618.0
2017-08-18 15:10:00,158.12,158.13,158.0,158.08,39054.0,131.0047,131.013,130.9053,130.9716,39054.0
2017-08-18 15:20:00,158.08,158.13,157.9,158.05,68400.0,130.9716,131.013,130.8225,130.9467,68400.0
2017-08-18 15:30:00,158.05,158.13,157.96,158.05,69058.0,130.9467,131.013,130.8722,130.9467,69058.0
2017-08-18 15:40:00,158.05,158.15,157.94,157.96,95846.0,130.9467,131.0296,130.8556,130.8722,95846.0
2017-08-18 15:50:00,157.96,157.97,157.74,157.8,182188.0,130.8722,130.8805,130.6899,130.7396,182188.0
2017-08-21 09:30:00,158.17,158.38,157.94,158.15,58767.0,131.0462,131.2201,130.8556,131.0296,58767.0
2017-08-21 09:40:00,158.16,158.28,157.96,157.99,33860.0,131.0379,131.1373,130.8722,130.897,33860.0
2017-08-21 09:50:00,157.99,157.99,157.69,157.82,35857.0,130.897,130.897,130.6485,130.7562,35857.0
2017-08-21 10:00:00,157.8,157.84,157.54,157.66,43698.0,130.7396,130.7727,130.5242,130.6236,43698.0
2017-08-21 10:10:00,157.64,157.86,157.62,157.86,34270.0,130.607,130.7893,130.5905,130.7893,34270.0
2017-08-21 10:20:00,157.84,157.84,157.59,157.69,33625.0,130.7727,130.7727,130.5656,130.6485,33625.0
2017-08-21 10:30:00,157.69,158.08,157.69,158.08,34561.0,130.6485,130.9716,130.6485,130.9716,34561.0
2017-08-21 10:40:00,158.06,158.26,158.05,158.22,38593.0,130.955,131.1207,130.9467,131.0876,38593.0
2017-08-21 10:50:00,158.21,158.39,158.18,158.25,32223.0,131.0793,131.2284,131.0544,131.1124,32223.0
2017-08-21 11:00:00,158.24,158.32,158.14,158.16,35163.0,131.1042,131.1704,131.0213,131.0379,35163.0
2017-08-21 11:10:00,158.14,158.47,158.14,158.41,33940.0,131.0213,131.2947,131.0213,131.245,33940.0
2017-08-21 11:20:00,158.4,158.58,158.38,158.44,50165.0,131.2367,131.3858,131.2201,131.2699,50165.0
2017-08-21 11:30:00,158.46,158.54,158.37,158.5,49804.0,131.2864,131.3527,131.2119,131.3196,49804.0
2017-08-21 11:40:00,158.51,158.58,158.46,158.46,30924.0,131.3279,131.3858,131.2864,131.2864,30924.0
2017-08-21 11:50:00,158.46,158.46,158.27,158.33,35277.0,131.2864,131.2864,131.129,131.1787,35277.0
2017-08-21 12:00:00,158.34,158.4,158.23,158.4,32045.0,131.187,131.2367,131.0959,131.2367,32045.0
2017-08-21 12:10:00,158.4,158.64,158.4,158.57,25473.0,131.2367,131.4356,131.2367,131.3776,25473.0
2017-08-21 12:20:00,158.57,158.6,158.47,158.52,18050.0,131.3776,131.4024,131.2947,131.3361,18050.0
2017-08-21 12:30:00,158.51,158.61,158.47,158.52,17048.0,131.3279,131.4107,131.2947,131.3361,17048.0
2017-08-21 12:40:00,158.52,158.57,158.45,158.52,17084.0,131.3361,131.3776,131.2781,131.3361,17084.0
2017-08-21 12:50:00,158.54,158.59,158.5,158.55,17925.0,131.3527,131.3941,131.3196,131.361,17925.0
2017-08-21 13:00:00,158.53,158.57,158.44,158.47,17315.0,131.3444,131.3776,131.2699,131.2947,17315.0
2017-08-21 13:10:00,158.46,158.49,158.32,158.36,17460.0,131.2864,131.3113,131.1704,131.2036,17460.0
2017-08-21 13:20:00,158.37,158.42,158.35,158.4,16356.0,131.2119,131.2533,131.1953,131.2367,16356.0
2017-08-21 13:30:00,158.41,158.56,158.41,158.54,19563.0,131.245,131.3693,131.245,131.3527,19563.0
2017-08-21 13:40:00,158.56,158.58,158.51,158.52,22528.0,131.3693,131.3858,131.3279,131.3361,22528.0
2017-08-21 13:50:00,158.52,158.57,158.49,158.55,22232.0,131.3361,131.3776,131.3113,131.361,22232.0
2017-08-21 14:00:00,158.57,158.6,158.52,158.53,44156.0,131.3776,131.4024,131.3361,131.3444,44156.0
2017-08-21 14:10:00,158.53,158.58,158.49,158.5,23282.0,131.3444,131.3858,131.3113,131.3196,23282.0
2017-08-21 14:20:00,158.49,158.56,158.49,158.54,26411.0,131.3113,131.3693,131.3113,131.3527,26411.0
2017-08-21 14:30:00,158.54,158.55,158.49,158.51,30098.0,131.3527,131.361,131.3113,131.3279,30098.0
2017-08-21 14:40:00,158.51,158.59,158.51,158.55,33961.0,131.3279,131.3941,131.3279,131.361,33961.0
2017-08-21 14:50:00,158.55,158.6,158.42,158.45,37143.0,131.361,131.4024,131.2533,131.2781,37143.0
2017-08-21 15:00:00,158.44,158.44,158.24,158.31,38360.0,131.2699,131.2699,131.1042,131.1622,38360.0
2017-08-21 15:10:00,158.32,158.5,158.28,158.44,49527.0,131.1704,131.3196,131.1373,131.2699,49527.0
2017-08-21 15:20:00,158.44,158.64,158.4,158.62,46522.0,131.2699,131.4356,131.2367,131.419,46522.0
2017-08-21 15:30:00,158.62,158.64,158.41,158.49,74770.0,131.419,131.4356,131.245,131.3113,74770.0
2017-08-21 15:40:00,158.5,158.56,158.38,158.47,84023.0,131.3196,131.3693,131.2201,131.2947,84023.0
2017-08-21 15:50:00,158.45,158.46,158.35,158.37,116284.0,131.2781,131.2864,131.1953,131.2119,116284.0
2017-08-22 09:30:00,158.5,159.19,158.39,159.19,77041.0,131.3196,131.8912,131.2284,131.8912,77041.0
2017-08-22 09:40:00,159.19,159.2,158.67,158.92,34896.0,131.8912,131.8995,131.4604,131.6675,34896.0
2017-08-22 09:50:00,158.93,159.12,158.82,158.83,35869.0,131.6758,131.8332,131.5847,131.593,35869.0
2017-08-22 10:00:00,158.8,158.92,158.67,158.81,18913.0,131.5681,131.6675,131.4604,131.5764,18913.0
2017-08-22 10:10:00,158.86,159.12,158.81,159.11,24579.0,131.6178,131.8332,131.5764,131.825,24579.0
2017-08-22 10:20:00,159.09,159.16,158.98,159.13,20815.0,131.8084,131.8664,131.7173,131.8415,20815.0
2017-08-22 10:30:00,159.12,159.28,159.08,159.27,41177.0,131.8332,131.9658,131.8001,131.9575,41177.0
2017-08-22 10:40:00,159.27,159.38,159.21,159.22,58113.0,131.9575,132.0487,131.9078,131.9161,58113.0
2017-08-22 10:50:00,159.22,159.32,159.21,159.24,15694.0,131.9161,131.999,131.9078,131.9327,15694.0
2017-08-22 11:00:00,159.25,159.46,159.15,159.23,31676.0,131.941,132.1149,131.8581,131.9244,31676.0
2017-08-22 11:10:00,159.23,159.31,159.19,159.29,33864.0,131.9244,131.9907,131.8912,131.9741,33864.0
2017-08-22 11:20:00,159.31,159.45,159.28,159.4,36674.0,131.9907,132.1067,131.9658,132.0652,36674.0
2017-08-22 11:30:00,159.41,159.6,159.29,159.55,33682.0,132.0735,132.2309,131.9741,132.1895,33682.0
2017-08-22 11:40:00,159.57,159.65,159.47,159.47,22098.0,132.2061,132.2724,132.1232,132.1232,22098.0
2017-08-22 11:50:00,159.45,159.53,159.43,159.44,27616.0,132.1067,132.1729,132.0901,132.0984,27616.0
2017-08-22 12:00:00,159.46,159.57,159.43,159.54,24924.0,132.1149,132.2061,132.0901,132.1812,24924.0
2017-08-22 12:10:00,159.56,159.71,159.5,159.54,19529.0,132.1978,132.3221,132.1481,132.1812,19529.0
2017-08-22 12:20:00,159.51,159.66,159.46,159.51,13292.0,132.1564,132.2806,132.1149,132.1564,13292.0
2017-08-22 12:30:00,159.52,159.54,159.42,159.42,14682.0,132.1647,132.1812,132.0818,132.0818,14682.0
2017-08-22 12:40:00,159.41,159.52,159.4,159.46,16064.0,132.0735,132.1647,132.0652,132.1149,16064.0
2017-08-22 12:50:00,159.44,159.56,159.44,159.56,16374.0,132.0984,132.1978,132.0984,132.1978,16374.0
2017-08-22 13:00:00,159.53,159.62,159.47,159.52,21544.0,132.1729,132.2475,132.1232,132.1647,21544.0
2017-08-22 13:10:00,159.5,159.53,159.43,159.45,16848.0,132.1481,132.1729,132.0901,132.1067,16848.0
2017-08-22 13:20:00,159.44,159.66,159.43,159.65,18834.0,132.0984,132.2806,132.0901,132.2724,18834.0
2017-08-22 13:30:00,159.64,159.65,159.6,159.62,10879.0,132.2641,132.2724,132.2309,132.2475,10879.0
2017-08-22 13:40:00,159.62,159.73,159.57,159.69,24671.0,132.2475,132.3386,132.2061,132.3055,24671.0
2017-08-22 13:50:00,159.68,159.73,159.67,159.72,25894.0,132.2972,132.3386,132.2889,132.3304,25894.0
2017-08-22 14:00:00,159.73,159.74,159.58,159.61,18018.0,132.3386,132.3469,132.2144,132.2392,18018.0
2017-08-22 14:10:00,159.62,159.73,159.57,159.7,14108.0,132.2475,132.3386,132.2061,132.3138,14108.0
2017-08-22 14:20:00,159.7,159.77,159.7,159.75,40486.0,132.3138,132.3718,132.3138,132.3552,40486.0
2017-08-22 14:30:00,159.76,159.87,159.73,159.79,28614.0,132.3635,132.4546,132.3386,132.3884,28614.0
2017-08-22 14:40:00,159.78,159.88,159.76,159.77,31590.0,132.3801,132.4629,132.3635,132.3718,31590.0
2017-08-22 14:50:00,159.78,159.8,159.74,159.78,25905.0,132.3801,132.3966,132.3469,132.3801,25905.0
2017-08-22 15:00:00,159.77,159.89,159.77,159.88,27707.0,132.3718,132.4712,132.3718,132.4629,27707.0
2017-08-22 15:10:00,159.87,159.92,159.83,159.89,62296.0,132.4546,132.4961,132.4215,132.4712,62296.0
2017-08-22 15:20:00,159.89,159.94,159.79,159.8,141353.0,132.4712,132.5126,132.3884,132.3966,141353.0
2017-08-22 15:30:00,159.79,159.8,159.66,159.72,47283.0,132.3884,132.3966,132.2806,132.3304,47283.0
2017-08-22 15:40:00,159.72,159.82,159.71,159.78,68419.0,132.3304,132.4132,132.3221,132.3801,68419.0
2017-08-22 15:50:00,159.78,159.78,159.53,159.64,125350.0,132.3801,132.3801,132.1729,132.2641,125350.0
2017-08-23 09:30:00,159.3,159.37,158.85,159.27,129678.0,131.9824,132.0404,131.6095,131.9575,129678.0
2017-08-23 09:40:00,159.19,159.23,158.8,158.85,41163.0,131.8912,131.9244,131.5681,131.6095,41163.0
2017-08-23 09:50:00,158.86,158.86,158.58,158.62,54777.0,131.6178,131.6178,131.3858,131.419,54777.0
2017-08-23 10:00:00,158.62,158.85,158.38,158.49,62713.0,131.419,131.6095,131.2201,131.3113,62713.0
2017-08-23 10:10:00,158.5,158.86,158.46,158.77,46027.0,131.3196,131.6178,131.2864,131.5433,46027.0
2017-08-23 10:20:00,158.79,158.94,158.71,158.89,37151.0,131.5598,131.6841,131.4936,131.6427,37151.0
2017-08-23 10:30:00,158.91,159.07,158.85,159.03,41265.0,131.6593,131.7918,131.6095,131.7587,41265.0
2017-08-23 10:40:00,159.03,159.03,158.77,158.89,28064.0,131.7587,131.7587,131.5433,131.6427,28064.0
2017-08-23 10:50:00,158.89,158.89,158.64,158.64,23196.0,131.6427,131.6427,131.4356,131.4356,23196.0
2017-08-23 11:00:00,158.64,158.9,158.64,158.88,28765.0,131.4356,131.651,131.4356,131.6344,28765.0
2017-08-23 11:10:00,158.86,159.04,158.86,158.91,40401.0,131.6178,131.767,131.6178,131.6593,40401.0
2017-08-23 11:20:00,158.9,159.0,158.83,158.91,23396.0,131.651,131.7338,131.593,131.6593,23396.0
2017-08-23 11:30:00,158.91,158.95,158.79,158.85,23415.0,131.6593,131.6924,131.5598,131.6095,23415.0
2017-08-23 11:40:00,158.87,159.01,158.79,159.01,24644.0,131.6261,131.7421,131.5598,131.7421,24644.0
2017-08-23 11:50:00,159.0,159.02,158.92,159.02,20662.0,131.7338,131.7504,131.6675,131.7504,20662.0
2017-08-23 12:00:00,159.03,159.05,158.95,159.0,17624.0,131.7587,131.7753,131.6924,131.7338,17624.0
2017-08-23 12:10:00,159.0,159.03,158.97,158.97,22582.0,131.7338,131.7587,131.709,131.709,22582.0
2017-08-23 12:20:00,158.96,159.04,158.85,158.87,24910.0,131.7007,131.767,131.6095,131.6261,24910.0
2017-08-23 12:30:00,158.87,158.92,158.85,158.91,13914.0,131.6261,131.6675,131.6095,131.6593,13914.0
2017-08-23 12:40:00,158.89,158.93,158.85,158.92,18339.0,131.6427,131.6758,131.6095,131.6675,18339.0
2017-08-23 12:50:00,158.92,159.08,158.92,159.06,10688.0,131.6675,131.8001,131.6675,131.7835,10688.0
2017-08-23 13:00:00,159.07,159.09,158.95,158.95,34648.0,131.7918,131.8084,131.6924,131.6924,34648.0
2017-08-23 13:10:00,158.95,159.02,158.89,158.92,16047.0,131.6924,131.7504,131.6427,131.6675,16047.0
2017-08-23 13:20:00,158.89,159.0,158.83,158.96,15056.0,131.6427,131.7338,131.593,131.7007,15056.0
2017-08-23 13:30:00,158.94,158.95,158.9,158.9,10530.0,131.6841,131.6924,131.651,131.651,10530.0
2017-08-23 13:40:00,158.9,158.93,158.86,158.87,13745.0,131.651,131.6758,131.6178,131.6261,13745.0
2017-08-23 13:50:00,158.86,158.89,158.84,158.85,18296.0,131.6178,131.6427,131.6013,131.6095,18296.0
2017-08-23 14:00:00,158.87,158.9,158.8,158.83,21590.0,131.6261,131.651,131.5681,131.593,21590.0
2017-08-23 14:10:00,158.83,158.91,158.83,158.87,17468.0,131.593,131.6593,131.593,131.6261,17468.0
2017-08-23 14:20:00,158.88,158.93,158.83,158.88,25090.0,131.6344,131.6758,131.593,131.6344,25090.0
2017-08-23 14:30:00,158.88,158.92,158.81,158.86,17052.0,131.6344,131.6675,131.5764,131.6178,17052.0
2017-08-23 14:40:00,158.88,158.92,158.87,158.89,19442.0,131.6344,131.6675,131.6261,131.6427,19442.0
2017-08-23 14:50:00,158.87,158.91,158.8,158.8,17673.0,131.6261,131.6593,131.5681,131.5681,17673.0
2017-08-23 15:00:00,158.81,158.9,158.8,158.87,34106.0,131.5764,131.651,131.5681,131.6261,34106.0
2017-08-23 15:10:00,158.87,158.89,158.8,158.85,22403.0,131.6261,131.6427,131.5681,131.6095,22403.0
2017-08-23 15:20:00,158.85,158.89,158.84,158.88,33546.0,131.6095,131.6427,131.6013,131.6344,33546.0
2017-08-23 15:30:00,158.89,158.91,158.73,158.81,76378.0,131.6427,131.6593,131.5101,131.5764,76378.0
2017-08-23 15:40:00,158.81,158.87,158.77,158.79,67936.0,131.5764,131.6261,131.5433,131.5598,67936.0
2017-08-23 15:50:00,158.79,158.87,158.72,158.78,117203.0,131.5598,131.6261,131.5018,131.5516,117203.0
2017-08-24 09:30:00,159.11,159.68,159.1,159.18,66499.0,131.825,132.2972,131.8167,131.883,66499.0
2017-08-24 09:40:00,159.18,159.33,159.12,159.21,32579.0,131.883,132.0072,131.8332,131.9078,32579.0
2017-08-24 09:50:00,159.24,159.33,158.9,158.9,45762.0,131.9327,132.0072,131.651,131.651,45762.0
2017-08-24 10:00:00,158.95,158.95,158.69,158.74,38475.0,131.6924,131.6924,131.477,131.5184,38475.0
2017-08-24 10:10:00,158.74,158.93,158.67,158.88,22178.0,131.5184,131.6758,131.4604,131.6344,22178.0
2017-08-24 10:20:00,158.9,158.99,158.84,158.96,27564.0,131.651,131.7255,131.6013,131.7007,27564.0
2017-08-24 10:30:00,158.95,159.18,158.95,159.06,22540.0,131.6924,131.883,131.6924,131.7835,22540.0
2017-08-24 10:40:00,159.05,159.11,159.01,159.1,14063.0,131.7753,131.825,131.7421,131.8167,14063.0
2017-08-24 10:50:00,159.09,159.34,159.09,159.22,21012.0,131.8084,132.0155,131.8084,131.9161,21012.0
2017-08-24 11:00:00,159.21,159.22,159.0,159.06,18374.0,131.9078,131.9161,131.7338,131.7835,18374.0
2017-08-24 11:10:00,159.1,159.1,158.83,158.88,25423.0,131.8167,131.8167,131.593,131.6344,25423.0
2017-08-24 11:20:00,158.87,158.91,158.7,158.74,32341.0,131.6261,131.6593,131.4853,131.5184,32341.0
2017-08-24 11:30:00,158.72,158.74,158.57,158.68,36628.0,131.5018,131.5184,131.3776,131.4687,36628.0
2017-08-24 11:40:00,158.68,158.79,158.67,158.72,15927.0,131.4687,131.5598,131.4604,131.5018,15927.0
2017-08-24 11:50:00,158.72,158.85,158.67,158.8,27961.0,131.5018,131.6095,131.4604,131.5681,27961.0
2017-08-24 12:00:00,158.82,158.95,158.79,158.93,20919.0,131.5847,131.6924,131.5598,131.6758,20919.0
2017-08-24 12:10:00,158.94,158.99,158.83,158.95,18082.0,131.6841,131.7255,131.593,131.6924,18082.0
2017-08-24 12:20:00,158.93,158.98,158.88,158.93,11254.0,131.6758,131.7173,131.6344,131.6758,11254.0
2017-08-24 12:30:00,158.94,159.0,158.86,158.95,23715.0,131.6841,131.7338,131.6178,131.6924,23715.0
2017-08-24 12:40:00,158.95,158.98,158.93,158.98,11613.0,131.6924,131.7173,131.6758,131.7173,11613.0
2017-08-24 12:50:00,158.98,158.98,158.92,158.92,11363.0,131.7173,131.7173,131.6675,131.6675,11363.0
2017-08-24 13:00:00,158.92,158.98,158.9,158.95,10868.0,131.6675,131.7173,131.651,131.6924,10868.0
2017-08-24 13:10:00,158.96,159.07,158.94,159.01,17294.0,131.7007,131.7918,131.6841,131.7421,17294.0
2017-08-24 13:20:00,159.02,159.03,158.86,158.88,16586.0,131.7504,131.7587,131.6178,131.6344,16586.0
2017-08-24 13:30:00,158.9,159.02,158.88,159.01,16154.0,131.651,131.7504,131.6344,131.7421,16154.0
2017-08-24 13:40:00,159.02,159.03,158.88,158.88,15418.0,131.7504,131.7587,131.6344,131.6344,15418.0
2017-08-24 13:50:00,158.89,158.94,158.73,158.73,25145.0,131.6427,131.6841,131.5101,131.5101,25145.0
2017-08-24 14:00:00,158.74,158.77,158.66,158.72,28764.0,131.5184,131.5433,131.4521,131.5018,28764.0
2017-08-24 14:10:00,158.73,158.73,158.59,158.62,21909.0,131.5101,131.5101,131.3941,131.419,21909.0
2017-08-24 14:20:00,158.62,158.65,158.55,158.58,23243.0,131.419,131.4438,131.361,131.3858,23243.0
2017-08-24 14:30:00,158.55,158.63,158.51,158.51,30895.0,131.361,131.4273,131.3279,131.3279,30895.0
2017-08-24 14:40:00,158.5,158.53,158.39,158.39,32042.0,131.3196,131.3444,131.2284,131.2284,32042.0
2017-08-24 14:50:00,158.41,158.48,158.4,158.43,30977.0,131.245,131.303,131.2367,131.2616,30977.0
2017-08-24 15:00:00,158.45,158.46,158.37,158.37,79225.0,131.2781,131.2864,131.2119,131.2119,79225.0
2017-08-24 15:10:00,158.39,158.43,158.33,158.4,41935.0,131.2284,131.2616,131.1787,131.2367,41935.0
2017-08-24 15:20:00,158.4,158.52,158.4,158.5,34866.0,131.2367,131.3361,131.2367,131.3196,34866.0
2017-08-24 15:30:00,158.49,158.52,158.39,158.47,41921.0,131.3113,131.3361,131.2284,131.2947,41921.0
2017-08-24 15:40:00,158.47,158.56,158.46,158.49,63140.0,131.2947,131.3693,131.2864,131.3113,63140.0
2017-08-24 15:50:00,158.47,158.54,158.39,158.39,109002.0,131.2947,131.3527,131.2284,131.2284,109002.0
2017-08-25 09:30:00,158.89,158.97,158.53,158.93,56707.0,131.6427,131.709,131.3444,131.6758,56707.0
2017-08-25 09:40:00,158.88,158.9,158.55,158.73,32966.0,131.6344,131.651,131.361,131.5101,32966.0
2017-08-25 09:50:00,158.72,158.86,158.7,158.75,26022.0,131.5018,131.6178,131.4853,131.5267,26022.0
2017-08-25 10:00:00,158.73,158.98,158.65,158.98,26371.0,131.5101,131.7173,131.4438,131.7173,26371.0
2017-08-25 10:10:00,158.94,159.02,158.81,158.95,51606.0,131.6841,131.7504,131.5764,131.6924,51606.0
2017-08-25 10:20:00,158.97,159.06,158.95,159.0,22141.0,131.709,131.7835,131.6924,131.7338,22141.0
2017-08-25 10:30:00,159.03,159.05,158.89,158.98,42190.0,131.7587,131.7753,131.6427,131.7173,42190.0
2017-08-25 10:40:00,158.99,159.02,158.72,158.74,26924.0,131.7255,131.7504,131.5018,131.5184,26924.0
2017-08-25 10:50:00,158.74,158.84,158.73,158.73,24746.0,131.5184,131.6013,131.5101,131.5101,24746.0
2017-08-25 11:00:00,158.71,158.76,158.6,158.69,30428.0,131.4936,131.535,131.4024,131.477,30428.0
2017-08-25 11:10:00,158.68,158.87,158.66,158.78,66554.0,131.4687,131.6261,131.4521,131.5516,66554.0
2017-08-25 11:20:00,158.78,158.81,158.72,158.72,21219.0,131.5516,131.5764,131.5018,131.5018,21219.0
2017-08-25 11:30:00,158.76,158.82,158.7,158.76,28295.0,131.535,131.5847,131.4853,131.535,28295.0
2017-08-25 11:40:00,158.76,158.87,158.76,158.87,19103.0,131.535,131.6261,131.535,131.6261,19103.0
2017-08-25 11:50:00,158.87,158.89,158.76,158.77,30906.0,131.6261,131.6427,131.535,131.5433,30906.0
2017-08-25 12:00:00,158.79,158.97,158.78,158.85,20564.0,131.5598,131.709,131.5516,131.6095,20564.0
2017-08-25 12:10:00,158.85,158.99,158.85,158.97,31657.0,131.6095,131.7255,131.6095,131.709,31657.0
2017-08-25 12:20:00,158.97,159.02,158.92,158.99,29051.0,131.709,131.7504,131.6675,131.7255,29051.0
2017-08-25 12:30:00,159.0,159.05,158.98,159.03,23518.0,131.7338,131.7753,131.7173,131.7587,23518.0
2017-08-25 12:40:00,159.03,159.05,158.98,158.99,21390.0,131.7587,131.7753,131.7173,131.7255,21390.0
2017-08-25 12:50:00,158.99,159.04,158.96,159.0,26156.0,131.7255,131.767,131.7007,131.7338,26156.0
2017-08-25 13:00:00,159.0,159.04,158.98,159.01,32887.0,131.7338,131.767,131.7173,131.7421,32887.0
2017-08-25 13:10:00,159.01,159.05,158.99,159.03,13419.0,131.7421,131.7753,131.7255,131.7587,13419.0
2017-08-25 13:20:00,159.03,159.06,159.01,159.06,14314.0,131.7587,131.7835,131.7421,131.7835,14314.0
2017-08-25 13:30:00,159.07,159.16,159.06,159.16,16327.0,131.7918,131.8664,131.7835,131.8664,16327.0
2017-08-25 13:40:00,159.17,159.26,159.16,159.17,22770.0,131.8747,131.9492,131.8664,131.8747,22770.0
2017-08-25 13:50:00,159.16,159.23,159.09,159.13,27728.0,131.8664,131.9244,131.8084,131.8415,27728.0
2017-08-25 14:00:00,159.14,159.18,159.1,159.16,24985.0,131.8498,131.883,131.8167,131.8664,24985.0
2017-08-25 14:10:00,159.16,159.19,159.15,159.16,22555.0,131.8664,131.8912,131.8581,131.8664,22555.0
2017-08-25 14:20:00,159.17,159.25,159.16,159.21,24906.0,131.8747,131.941,131.8664,131.9078,24906.0
2017-08-25 14:30:00,159.21,159.22,159.14,159.21,19867.0,131.9078,131.9161,131.8498,131.9078,19867.0
2017-08-25 14:40:00,159.2,159.22,159.17,159.19,22375.0,131.8995,131.9161,131.8747,131.8912,22375.0
2017-08-25 14:50:00,159.2,159.29,159.19,159.23,36875.0,131.8995,131.9741,131.8912,131.9244,36875.0
2017-08-25 15:00:00,159.21,159.21,159.1,159.14,27518.0,131.9078,131.9078,131.8167,131.8498,27518.0
2017-08-25 15:10:00,159.15,159.25,159.12,159.17,43143.0,131.8581,131.941,131.8332,131.8747,43143.0
2017-08-25 15:20:00,159.19,159.34,159.19,159.33,46607.0,131.8912,132.0155,131.8912,132.0072,46607.0
2017-08-25 15:30:00,159.32,159.33,159.08,159.12,62479.0,131.999,132.0072,131.8001,131.8332,62479.0
2017-08-25 15:40:00,159.12,159.17,158.95,158.98,78825.0,131.8332,131.8747,131.6924,131.7173,78825.0
2017-08-25 15:50:00,158.98,158.98,158.79,158.88,173775.0,131.7173,131.7173,131.5598,131.6344,173775.0
2017-08-28 09:30:00,159.04,159.24,158.66,158.69,76874.0,131.767,131.9327,131.4521,131.477,76874.0
2017-08-28 09:40:00,158.68,159.07,158.67,159.02,30233.0,131.4687,131.7918,131.4604,131.7504,30233.0
2017-08-28 09:50:00,159.05,159.2,158.97,159.07,33903.0,131.7753,131.8995,131.709,131.7918,33903.0
2017-08-28 10:00:00,159.08,159.32,159.05,159.27,38469.0,131.8001,131.999,131.7753,131.9575,38469.0
2017-08-28 10:10:00,159.26,159.27,159.08,159.12,23630.0,131.9492,131.9575,131.8001,131.8332,23630.0
2017-08-28 10:20:00,159.15,159.27,159.03,159.03,33208.0,131.8581,131.9575,131.7587,131.7587,33208.0
2017-08-28 10:30:00,159.08,159.2,159.04,159.12,27552.0,131.8001,131.8995,131.767,131.8332,27552.0
2017-08-28 10:40:00,159.13,159.21,159.09,159.16,21173.0,131.8415,131.9078,131.8084,131.8664,21173.0
2017-08-28 10:50:00,159.16,159.43,159.07,159.33,32746.0,131.8664,132.0901,131.7918,132.0072,32746.0
2017-08-28 11:00:00,159.33,159.41,159.3,159.35,32988.0,132.0072,132.0735,131.9824,132.0238,32988.0
2017-08-28 11:10:00,159.32,159.47,159.3,159.44,19771.0,131.999,132.1232,131.9824,132.0984,19771.0
2017-08-28 11:20:00,159.46,159.51,159.39,159.48,58993.0,132.1149,132.1564,132.0569,132.1315,58993.0
2017-08-28 11:30:00,159.49,159.55,159.47,159.55,34093.0,132.1398,132.1895,132.1232,132.1895,34093.0
2017-08-28 11:40:00,159.56,159.77,159.52,159.77,66349.0,132.1978,132.3718,132.1647,132.3718,66349.0
2017-08-28 11:50:00,159.78,159.96,159.68,159.85,117424.0,132.3801,132.5292,132.2972,132.4381,117424.0
2017-08-28 12:00:00,159.85,159.87,159.75,159.79,39393.0,132.4381,132.4546,132.3552,132.3884,39393.0
2017-08-28 12:10:00,159.78,159.82,159.63,159.66,21931.0,132.3801,132.4132,132.2558,132.2806,21931.0
2017-08-28 12:20:00,159.64,159.67,159.52,159.65,26182.0,132.2641,132.2889,132.1647,132.2724,26182.0
2017-08-28 12:30:00,159.64,159.65,159.56,159.59,16705.0,132.2641,132.2724,132.1978,132.2226,16705.0
2017-08-28 12:40:00,159.59,159.67,159.56,159.63,15176.0,132.2226,132.2889,132.1978,132.2558,15176.0
2017-08-28 12:50:00,159.65,159.72,159.62,159.72,15552.0,132.2724,132.3304,132.2475,132.3304,15552.0
2017-08-28 13:00:00,159.71,159.72,159.68,159.71,10133.0,132.3221,132.3304,132.2972,132.3221,10133.0
2017-08-28 13:10:00,159.72,159.73,159.64,159.72,22386.0,132.3304,132.3386,132.2641,132.3304,22386.0
2017-08-28 13:20:00,159.72,159.73,159.64,159.71,16413.0,132.3304,132.3386,132.2641,132.3221,16413.0
2017-08-28 13:30:00,159.71,159.72,159.56,159.66,43144.0,132.3221,132.3304,132.1978,132.2806,43144.0
2017-08-28 13:40:00,159.66,159.71,159.64,159.68,20733.0,132.2806,132.3221,132.2641,132.2972,20733.0
2017-08-28 13:50:00,159.68,159.75,159.65,159.75,40127.0,132.2972,132.3552,132.2724,132.3552,40127.0
2017-08-28 14:00:00,159.75,159.8,159.7,159.71,29615.0,132.3552,132.3966,132.3138,132.3221,29615.0
2017-08-28 14:10:00,159.71,159.71,159.55,159.55,36529.0,132.3221,132.3221,132.1895,132.1895,36529.0
2017-08-28 14:20:00,159.53,159.62,159.52,159.56,22055.0,132.1729,132.2475,132.1647,132.1978,22055.0
2017-08-28 14:30:00,159.56,159.63,159.51,159.61,24854.0,132.1978,132.2558,132.1564,132.2392,24854.0
2017-08-28 14:40:00,159.61,159.64,159.55,159.63,23349.0,132.2392,132.2641,132.1895,132.2558,23349.0
2017-08-28 14:50:00,159.63,159.67,159.59,159.61,25641.0,132.2558,132.2889,132.2226,132.2392,25641.0
2017-08-28 15:00:00,159.61,159.68,159.56,159.57,29321.0,132.2392,132.2972,132.1978,132.2061,29321.0
2017-08-28 15:10:00,159.57,159.64,159.57,159.62,25682.0,132.2061,132.2641,132.2061,132.2475,25682.0
2017-08-28 15:20:00,159.62,159.68,159.6,159.68,41285.0,132.2475,132.2972,132.2309,132.2972,41285.0
2017-08-28 15:30:00,159.68,159.7,159.55,159.66,65648.0,132.2972,132.3138,132.1895,132.2806,65648.0
2017-08-28 15:40:00,159.67,159.71,159.58,159.6,54583.0,132.2889,132.3221,132.2144,132.2309,54583.0
2017-08-28 15:50:00,159.61,159.67,159.54,159.65,83302.0,132.2392,132.2889,132.1812,132.2724,83302.0
2017-08-29 09:30:00,159.2,159.59,158.73,159.38,135995.0,131.8995,132.2226,131.5101,132.0487,135995.0
2017-08-29 09:40:00,159.35,159.67,159.25,159.48,59746.0,132.0238,132.2889,131.941,132.1315,59746.0
2017-08-29 09:50:00,159.45,159.48,159.25,159.36,58153.0,132.1067,132.1315,131.941,132.0321,58153.0
2017-08-29 10:00:00,159.35,159.51,159.13,159.13,55118.0,132.0238,132.1564,131.8415,131.8415,55118.0
2017-08-29 10:10:00,159.17,159.35,159.09,159.28,51335.0,131.8747,132.0238,131.8084,131.9658,51335.0
2017-08-29 10:20:00,159.31,159.61,159.25,159.57,38321.0,131.9907,132.2392,131.941,132.2061,38321.0
2017-08-29 10:30:00,159.56,159.76,159.54,159.68,62464.0,132.1978,132.3635,132.1812,132.2972,62464.0
2017-08-29 10:40:00,159.67,159.74,159.27,159.29,39388.0,132.2889,132.3469,131.9575,131.9741,39388.0
2017-08-29 10:50:00,159.3,159.39,159.23,159.31,40298.0,131.9824,132.0569,131.9244,131.9907,40298.0
2017-08-29 11:00:00,159.31,159.46,159.26,159.41,33947.0,131.9907,132.1149,131.9492,132.0735,33947.0
2017-08-29 11:10:00,159.38,159.43,159.32,159.41,29057.0,132.0487,132.0901,131.999,132.0735,29057.0
2017-08-29 11:20:00,159.42,159.45,159.15,159.19,37859.0,132.0818,132.1067,131.8581,131.8912,37859.0
2017-08-29 11:30:00,159.17,159.3,159.17,159.29,33182.0,131.8747,131.9824,131.8747,131.9741,33182.0
2017-08-29 11:40:00,159.29,159.44,159.27,159.34,43165.0,131.9741,132.0984,131.9575,132.0155,43165.0
2017-08-29 11:50:00,159.33,159.4,159.28,159.31,27933.0,132.0072,132.0652,131.9658,131.9907,27933.0
2017-08-29 12:00:00,159.32,159.39,159.23,159.37,22617.0,131.999,132.0569,131.9244,132.0404,22617.0
2017-08-29 12:10:00,159.37,159.39,159.19,159.21,177967.0,132.0404,132.0569,131.8912,131.9078,177967.0
2017-08-29 12:20:00,159.21,159.32,159.18,159.31,23889.0,131.9078,131.999,131.883,131.9907,23889.0
2017-08-29 12:30:00,159.3,159.41,159.26,159.35,27533.0,131.9824,132.0735,131.9492,132.0238,27533.0
2017-08-29 12:40:00,159.35,159.38,159.16,159.36,128534.0,132.0238,132.0487,131.8664,132.0321,128534.0
2017-08-29 12:50:00,159.34,159.36,159.29,159.34,23204.0,132.0155,132.0321,131.9741,132.0155,23204.0
2017-08-29 13:00:00,159.35,159.41,159.33,159.34,121412.0,132.0238,132.0735,132.0072,132.0155,121412.0
2017-08-29 13:10:00,159.35,159.37,159.25,159.27,26363.0,132.0238,132.0404,131.941,131.9575,26363.0
2017-08-29 13:20:00,159.27,159.42,159.26,159.37,130174.0,131.9575,132.0818,131.9492,132.0404,130174.0
2017-08-29 13:30:00,159.37,159.43,159.21,159.21,27158.0,132.0404,132.0901,131.9078,131.9078,27158.0
2017-08-29 13:40:00,159.23,159.41,159.2,159.36,122604.0,131.9244,132.0735,131.8995,132.0321,122604.0
2017-08-29 13:50:00,159.34,159.35,159.18,159.2,27035.0,132.0155,132.0238,131.883,131.8995,27035.0
2017-08-29 14:00:00,159.22,159.28,159.17,159.27,21666.0,131.9161,131.9658,131.8747,131.9575,21666.0
2017-08-29 14:10:00,159.28,159.36,159.27,159.35,119083.0,131.9658,132.0321,131.9575,132.0238,119083.0
2017-08-29 14:20:00,159.34,159.36,159.25,159.28,26923.0,132.0155,132.0321,131.941,131.9658,26923.0
2017-08-29 14:30:00,159.27,159.44,159.27,159.41,30220.0,131.9575,132.0984,131.9575,132.0735,30220.0
2017-08-29 14:40:00,159.41,159.55,159.41,159.53,38022.0,132.0735,132.1895,132.0735,132.1729,38022.0
2017-08-29 14:50:00,159.53,159.53,159.38,159.47,77276.0,132.1729,132.1729,132.0487,132.1232,77276.0
2017-08-29 15:00:00,159.44,159.45,159.32,159.38,80436.0,132.0984,132.1067,131.999,132.0487,80436.0
2017-08-29 15:10:00,159.37,159.4,159.35,159.38,78427.0,132.0404,132.0652,132.0238,132.0487,78427.0
2017-08-29 15:20:00,159.37,159.53,159.34,159.48,44339.0,132.0404,132.1729,132.0155,132.1315,44339.0
2017-08-29 15:30:00,159.48,159.52,159.43,159.49,136930.0,132.1315,132.1647,132.0901,132.1398,136930.0
2017-08-29 15:40:00,159.49,159.63,159.38,159.38,95326.0,132.1398,132.2558,132.0487,132.0487,95326.0
2017-08-29 15:50:00,159.4,159.43,159.17,159.38,233773.0,132.0652,132.0901,131.8747,132.0487,233773.0
2017-08-30 09:30:00,158.4,158.87,158.34,158.46,101915.0,132.01,132.4017,131.96,132.06,101915.0
2017-08-30 09:40:00,158.4,158.68,158.39,158.4,52956.0,132.01,132.2434,132.0017,132.01,52956.0
2017-08-30 09:50:00,158.4,158.66,158.32,158.6,36939.0,132.01,132.2267,131.9433,132.1767,36939.0
2017-08-30 10:00:00,158.56,158.72,158.46,158.69,30837.0,132.1433,132.2767,132.06,132.2517,30837.0
2017-08-30 10:10:00,158.72,158.82,158.62,158.82,32578.0,132.2767,132.36,132.1934,132.36,32578.0
2017-08-30 10:20:00,158.84,158.84,158.64,158.8,42593.0,132.3767,132.3767,132.21,132.3434,42593.0
2017-08-30 10:30:00,158.79,158.79,158.65,158.77,74878.0,132.335,132.335,132.2184,132.3184,74878.0
2017-08-30 10:40:00,158.78,158.79,158.66,158.73,32497.0,132.3267,132.335,132.2267,132.285,32497.0
2017-08-30 10:50:00,158.7,158.72,158.52,158.6,32417.0,132.26,132.2767,132.11,132.1767,32417.0
2017-08-30 11:00:00,158.59,158.61,158.46,158.51,35208.0,132.1683,132.185,132.06,132.1017,35208.0
2017-08-30 11:10:00,158.5,158.68,158.49,158.53,34760.0,132.0933,132.2434,132.085,132.1183,34760.0
2017-08-30 11:20:00,158.53,158.83,158.52,158.82,35705.0,132.1183,132.3684,132.11,132.36,35705.0
2017-08-30 11:30:00,158.82,158.87,158.63,158.8,40821.0,132.36,132.4017,132.2017,132.3434,40821.0
2017-08-30 11:40:00,158.8,158.85,158.75,158.78,21588.0,132.3434,132.385,132.3017,132.3267,21588.0
2017-08-30 11:50:00,158.79,158.89,158.78,158.8,29688.0,132.335,132.4184,132.3267,132.3434,29688.0
2017-08-30 12:00:00,158.79,158.94,158.79,158.94,19907.0,132.335,132.46,132.335,132.46,19907.0
2017-08-30 12:10:00,158.95,159.0,158.92,158.96,27187.0,132.4684,132.51,132.4434,132.4767,27187.0
2017-08-30 12:20:00,158.97,159.23,158.96,159.22,23245.0,132.485,132.7017,132.4767,132.6934,23245.0
2017-08-30 12:30:00,159.22,159.31,159.17,159.31,29148.0,132.6934,132.7684,132.6517,132.7684,29148.0
2017-08-30 12:40:00,159.3,159.33,159.26,159.29,45355.0,132.7601,132.7851,132.7267,132.7517,45355.0
2017-08-30 12:50:00,159.29,159.29,159.17,159.18,18895.0,132.7517,132.7517,132.6517,132.6601,18895.0
2017-08-30 13:00:00,159.2,159.33,159.18,159.29,29601.0,132.6767,132.7851,132.6601,132.7517,29601.0
2017-08-30 13:10:00,159.29,159.34,159.25,159.31,15867.0,132.7517,132.7934,132.7184,132.7684,15867.0
2017-08-30 13:20:00,159.32,159.42,159.32,159.38,22059.0,132.7767,132.8601,132.7767,132.8267,22059.0
2017-08-30 13:30:00,159.4,159.59,159.39,159.58,34618.0,132.8434,133.0017,132.8351,132.9934,34618.0
2017-08-30 13:40:00,159.58,159.58,159.48,159.57,14860.0,132.9934,132.9934,132.9101,132.9851,14860.0
2017-08-30 13:50:00,159.57,159.64,159.56,159.61,27434.0,132.9851,133.0434,132.9767,133.0184,27434.0
2017-08-30 14:00:00,159.63,159.63,159.54,159.54,24706.0,133.0351,133.0351,132.9601,132.9601,24706.0
2017-08-30 14:10:00,159.53,159.62,159.47,159.5,24887.0,132.9517,133.0267,132.9017,132.9267,24887.0
2017-08-30 14:20:00,159.49,159.5,159.44,159.49,17126.0,132.9184,132.9267,132.8767,132.9184,17126.0
2017-08-30 14:30:00,159.46,159.5,159.44,159.46,24586.0,132.8934,132.9267,132.8767,132.8934,24586.0
2017-08-30 14:40:00,159.46,159.47,159.25,159.26,44637.0,132.8934,132.9017,132.7184,132.7267,44637.0
2017-08-30 14:50:00,159.27,159.47,159.26,159.46,32114.0,132.7351,132.9017,132.7267,132.8934,32114.0
2017-08-30 15:00:00,159.46,159.47,159.43,159.45,58533.0,132.8934,132.9017,132.8684,132.8851,58533.0
2017-08-30 15:10:00,159.46,159.48,159.39,159.41,60804.0,132.8934,132.9101,132.8351,132.8517,60804.0
2017-08-30 15:20:00,159.4,159.48,159.39,159.46,31514.0,132.8434,132.9101,132.8351,132.8934,31514.0
2017-08-30 15:30:00,159.46,159.46,159.34,159.37,43392.0,132.8934,132.8934,132.7934,132.8184,43392.0
2017-08-30 15:40:00,159.36,159.38,159.22,159.37,69158.0,132.8101,132.8267,132.6934,132.8184,69158.0
2017-08-30 15:50:00,159.36,159.51,159.36,159.48,170648.0,132.8101,132.9351,132.8101,132.9101,170648.0
2017-08-31 09:30:00,159.77,159.84,159.35,159.77,71734.0,133.1518,133.2101,132.8017,133.1518,71734.0
2017-08-31 09:40:00,159.78,159.93,159.6,159.72,39130.0,133.1601,133.2851,133.0101,133.1101,39130.0
2017-08-31 09:50:00,159.72,159.97,159.72,159.94,30597.0,133.1101,133.3184,133.1101,133.2934,30597.0
2017-08-31 10:00:00,159.94,159.97,159.87,159.89,39925.0,133.2934,133.3184,133.2351,133.2518,39925.0
2017-08-31 10:10:00,159.9,159.97,159.74,159.85,39259.0,133.2601,133.3184,133.1268,133.2184,39259.0
2017-08-31 10:20:00,159.86,159.89,159.71,159.83,33325.0,133.2268,133.2518,133.1018,133.2018,33325.0
2017-08-31 10:30:00,159.84,159.86,159.52,159.55,39006.0,133.2101,133.2268,132.9434,132.9684,39006.0
2017-08-31 10:40:00,159.57,159.65,159.49,159.57,35885.0,132.9851,133.0517,132.9184,132.9851,35885.0
2017-08-31 10:50:00,159.55,159.67,159.53,159.6,35153.0,132.9684,133.0684,132.9517,133.0101,35153.0
2017-08-31 11:00:00,159.61,159.62,159.52,159.57,27465.0,133.0184,133.0267,132.9434,132.9851,27465.0
2017-08-31 11:10:00,159.6,159.88,159.6,159.88,39311.0,133.0101,133.2434,133.0101,133.2434,39311.0
2017-08-31 11:20:00,159.9,159.92,159.74,159.77,25946.0,133.2601,133.2768,133.1268,133.1518,25946.0
2017-08-31 11:30:00,159.74,159.83,159.62,159.79,29057.0,133.1268,133.2018,133.0267,133.1684,29057.0
2017-08-31 11:40:00,159.81,159.86,159.63,159.64,27138.0,133.1851,133.2268,133.0351,133.0434,27138.0
2017-08-31 11:50:00,159.65,159.73,159.55,159.63,44710.0,133.0517,133.1184,132.9684,133.0351,44710.0
2017-08-31 12:00:00,159.61,159.71,159.56,159.68,25022.0,133.0184,133.1018,132.9767,133.0768,25022.0
2017-08-31 12:10:00,159.68,159.68,159.52,159.57,39300.0,133.0768,133.0768,132.9434,132.9851,39300.0
2017-08-31 12:20:00,159.59,159.69,159.59,159.6,22219.0,133.0017,133.0851,133.0017,133.0101,22219.0
2017-08-31 12:30:00,159.6,159.65,159.56,159.59,20909.0,133.0101,133.0517,132.9767,133.0017,20909.0
2017-08-31 12:40:00,159.57,159.6,159.46,159.48,27837.0,132.9851,133.0101,132.8934,132.9101,27837.0
2017-08-31 12:50:00,159.47,159.48,159.43,159.45,19253.0,132.9017,132.9101,132.8684,132.8851,19253.0
2017-08-31 13:00:00,159.43,159.48,159.41,159.46,13083.0,132.8684,132.9101,132.8517,132.8934,13083.0
2017-08-31 13:10:00,159.47,159.52,159.4,159.42,21745.0,132.9017,132.9434,132.8434,132.8601,21745.0
2017-08-31 13:20:00,159.42,159.47,159.4,159.4,18738.0,132.8601,132.9017,132.8434,132.8434,18738.0
2017-08-31 13:30:00,159.4,159.58,159.4,159.57,17503.0,132.8434,132.9934,132.8434,132.9851,17503.0
2017-08-31 13:40:00,159.57,159.63,159.53,159.53,24966.0,132.9851,133.0351,132.9517,132.9517,24966.0
2017-08-31 13:50:00,159.52,159.62,159.51,159.56,24040.0,132.9434,133.0267,132.9351,132.9767,24040.0
2017-08-31 14:00:00,159.55,159.62,159.54,159.6,18117.0,132.9684,133.0267,132.9601,133.0101,18117.0
2017-08-31 14:10:00,159.62,159.66,159.51,159.51,27327.0,133.0267,133.0601,132.9351,132.9351,27327.0
2017-08-31 14:20:00,159.5,159.52,159.46,159.48,45862.0,132.9267,132.9434,132.8934,132.9101,45862.0
2017-08-31 14:30:00,159.48,159.62,159.48,159.59,20006.0,132.9101,133.0267,132.9101,133.0017,20006.0
2017-08-31 14:40:00,159.6,159.67,159.58,159.66,20191.0,133.0101,133.0684,132.9934,133.0601,20191.0
2017-08-31 14:50:00,159.67,159.71,159.66,159.71,22007.0,133.0684,133.1018,133.0601,133.1018,22007.0
2017-08-31 15:00:00,159.72,159.81,159.67,159.7,50943.0,133.1101,133.1851,133.0684,133.0934,50943.0
2017-08-31 15:10:00,159.72,159.72,159.5,159.66,43337.0,133.1101,133.1101,132.9267,133.0601,43337.0
2017-08-31 15:20:00,159.67,159.81,159.66,159.74,80335.0,133.0684,133.1851,133.0601,133.1268,80335.0
2017-08-31 15:30:00,159.73,160.0,159.73,159.96,72837.0,133.1184,133.3434,133.1184,133.3101,72837.0
2017-08-31 15:40:00,159.97,159.98,159.76,159.82,91675.0,133.3184,133.3268,133.1434,133.1934,91675.0
2017-08-31 15:50:00,159.82,160.0,159.79,159.92,290805.0,133.1934,133.3434,133.1684,133.2768,290805.0
2017-09-01 09:30:00,159.87,160.12,159.5,160.03,277755.0,133.2351,133.4434,132.9267,133.3684,277755.0
2017-09-01 09:40:00,160.06,160.2,159.92,160.11,56286.0,133.3934,133.5101,133.2768,133.4351,56286.0
2017-09-01 09:50:00,160.14,160.15,159.89,160.15,56278.0,133.4601,133.4684,133.2518,133.4684,56278.0
2017-09-01 10:00:00,160.07,160.11,159.75,159.83,60117.0,133.4018,133.4351,133.1351,133.2018,60117.0
2017-09-01 10:10:00,159.81,159.85,159.6,159.76,39465.0,133.1851,133.2184,133.0101,133.1434,39465.0
2017-09-01 10:20:00,159.78,159.95,159.76,159.9,47662.0,133.1601,133.3018,133.1434,133.2601,47662.0
2017-09-01 10:30:00,159.94,160.0,159.81,159.84,21024.0,133.2934,133.3434,133.1851,133.2101,21024.0
2017-09-01 10:40:00,159.85,159.87,159.51,159.68,33356.0,133.2184,133.2351,132.9351,133.0768,33356.0
2017-09-01 10:50:00,159.65,159.76,159.63,159.71,36024.0,133.0517,133.1434,133.0351,133.1018,36024.0
2017-09-01 11:00:00,159.69,159.97,159.67,159.83,35259.0,133.0851,133.3184,133.0684,133.2018,35259.0
2017-09-01 11:10:00,159.81,159.89,159.81,159.83,27038.0,133.1851,133.2518,133.1851,133.2018,27038.0
2017-09-01 11:20:00,159.82,159.83,159.61,159.74,33332.0,133.1934,133.2018,133.0184,133.1268,33332.0
2017-09-01 11:30:00,159.76,159.82,159.75,159.77,16196.0,133.1434,133.1934,133.1351,133.1518,16196.0
2017-09-01 11:40:00,159.77,159.81,159.71,159.79,16169.0,133.1518,133.1851,133.1018,133.1684,16169.0
2017-09-01 11:50:00,159.81,159.96,159.8,159.96,19054.0,133.1851,133.3101,133.1768,133.3101,19054.0
2017-09-01 12:00:00,159.96,160.0,159.78,159.8,23402.0,133.3101,133.3434,133.1601,133.1768,23402.0
2017-09-01 12:10:00,159.83,159.87,159.82,159.86,9469.0,133.2018,133.2351,133.1934,133.2268,9469.0
2017-09-01 12:20:00,159.86,159.96,159.85,159.93,18777.0,133.2268,133.3101,133.2184,133.2851,18777.0
2017-09-01 12:30:00,159.94,160.0,159.93,159.97,12740.0,133.2934,133.3434,133.2851,133.3184,12740.0
2017-09-01 12:40:00,159.97,160.1,159.97,160.06,15095.0,133.3184,133.4268,133.3184,133.3934,15095.0
2017-09-01 12:50:00,160.07,160.19,160.07,160.17,19659.0,133.4018,133.5018,133.4018,133.4851,19659.0
2017-09-01 13:00:00,160.17,160.18,160.1,160.12,20279.0,133.4851,133.4934,133.4268,133.4434,20279.0
2017-09-01 13:10:00,160.12,160.13,160.03,160.03,19113.0,133.4434,133.4518,133.3684,133.3684,19113.0
2017-09-01 13:20:00,160.02,160.06,160.0,160.06,16629.0,133.3601,133.3934,133.3434,133.3934,16629.0
2017-09-01 13:30:00,160.07,160.07,159.91,159.95,19333.0,133.4018,133.4018,133.2684,133.3018,19333.0
2017-09-01 13:40:00,159.95,160.01,159.86,159.88,33356.0,133.3018,133.3518,133.2268,133.2434,33356.0
2017-09-01 13:50:00,159.84,159.91,159.84,159.91,15517.0,133.2101,133.2684,133.2101,133.2684,15517.0
2017-09-01 14:00:00,159.92,160.0,159.92,159.93,13945.0,133.2768,133.3434,133.2768,133.2851,13945.0
2017-09-01 14:10:00,159.93,159.97,159.89,159.89,17319.0,133.2851,133.3184,133.2518,133.2518,17319.0
2017-09-01 14:20:00,159.89,159.91,159.78,159.81,32611.0,133.2518,133.2684,133.1601,133.1851,32611.0
2017-09-01 14:30:00,159.81,159.86,159.77,159.79,25436.0,133.1851,133.2268,133.1518,133.1684,25436.0
2017-09-01 14:40:00,159.8,159.84,159.8,159.84,17816.0,133.1768,133.2101,133.1768,133.2101,17816.0
2017-09-01 14:50:00,159.84,159.91,159.83,159.86,16496.0,133.2101,133.2684,133.2018,133.2268,16496.0
2017-09-01 15:00:00,159.85,159.85,159.81,159.84,21100.0,133.2184,133.2184,133.1851,133.2101,21100.0
2017-09-01 15:10:00,159.83,159.92,159.82,159.92,25488.0,133.2018,133.2768,133.1934,133.2768,25488.0
2017-09-01 15:20:00,159.93,159.96,159.91,159.96,16326.0,133.2851,133.3101,133.2684,133.3101,16326.0
2017-09-01 15:30:00,159.96,159.97,159.84,159.86,37841.0,133.3101,133.3184,133.2101,133.2268,37841.0
2017-09-01 15:40:00,159.86,159.91,159.79,159.87,63360.0,133.2268,133.2684,133.1684,133.2351,63360.0
2017-09-01 15:50:00,159.88,159.88,159.76,159.79,136886.0,133.2434,133.2434,133.1434,133.1684,136886.0
2017-09-05 09:30:00,159.0,159.78,158.93,159.12,148846.0,132.51,133.1601,132.4517,132.61,148846.0
2017-09-05 09:40:00,159.11,159.56,159.11,159.3,93317.0,132.6017,132.9767,132.6017,132.7601,93317.0
2017-09-05 09:50:00,159.35,159.67,159.35,159.5,66907.0,132.8017,133.0684,132.8017,132.9267,66907.0
2017-09-05 10:00:00,159.49,159.57,159.05,159.08,64711.0,132.9184,132.9851,132.5517,132.5767,64711.0
2017-09-05 10:10:00,159.05,159.08,158.95,159.0,59079.0,132.5517,132.5767,132.4684,132.51,59079.0
2017-09-05 10:20:00,159.0,159.12,158.9,159.1,39185.0,132.51,132.61,132.4267,132.5934,39185.0
2017-09-05 10:30:00,159.12,159.14,158.9,158.9,40372.0,132.61,132.6267,132.4267,132.4267,40372.0
2017-09-05 10:40:00,158.89,158.89,158.38,158.52,98763.0,132.4184,132.4184,131.9933,132.11,98763.0
2017-09-05 10:50:00,158.5,158.75,158.46,158.61,64703.0,132.0933,132.3017,132.06,132.185,64703.0
2017-09-05 11:00:00,158.62,158.85,158.5,158.8,56649.0,132.1934,132.385,132.0933,132.3434,56649.0
2017-09-05 11:10:00,158.79,158.83,158.66,158.66,32889.0,132.335,132.3684,132.2267,132.2267,32889.0
2017-09-05 11:20:00,158.64,158.76,158.63,158.66,45532.0,132.21,132.31,132.2017,132.2267,45532.0
2017-09-05 11:30:00,158.67,159.09,158.66,159.06,33137.0,132.235,132.585,132.2267,132.56,33137.0
2017-09-05 11:40:00,159.08,159.15,158.98,159.15,41084.0,132.5767,132.6351,132.4934,132.6351,41084.0
2017-09-05 11:50:00,159.14,159.24,159.05,159.15,32154.0,132.6267,132.7101,132.5517,132.6351,32154.0
2017-09-05 12:00:00,159.14,159.14,158.69,158.69,40505.0,132.6267,132.6267,132.2517,132.2517,40505.0
2017-09-05 12:10:00,158.74,158.82,158.58,158.58,40541.0,132.2934,132.36,132.16,132.16,40541.0
2017-09-05 12:20:00,158.56,158.67,158.42,158.44,47678.0,132.1433,132.235,132.0267,132.0433,47678.0
2017-09-05 12:30:00,158.44,158.48,158.24,158.34,55335.0,132.0433,132.0767,131.8767,131.96,55335.0
2017-09-05 12:40:00,158.33,158.35,158.11,158.11,43212.0,131.9517,131.9683,131.7683,131.7683,43212.0
2017-09-05 12:50:00,158.14,158.3,158.12,158.27,38128.0,131.7933,131.9267,131.7767,131.9017,38128.0
2017-09-05 13:00:00,158.27,158.37,158.07,158.29,39482.0,131.9017,131.985,131.735,131.9183,39482.0
2017-09-05 13:10:00,158.29,158.32,158.09,158.32,56195.0,131.9183,131.9433,131.7517,131.9433,56195.0
2017-09-05 13:20:00,158.32,158.37,158.12,158.2,29649.0,131.9433,131.985,131.7767,131.8433,29649.0
2017-09-05 13:30:00,158.18,158.35,158.1,158.29,29733.0,131.8267,131.9683,131.76,131.9183,29733.0
2017-09-05 13:40:00,158.32,158.44,158.31,158.32,28173.0,131.9433,132.0433,131.935,131.9433,28173.0
2017-09-05 13:50:00,158.31,158.5,158.31,158.41,28495.0,131.935,132.0933,131.935,132.0183,28495.0
2017-09-05 14:00:00,158.4,158.66,158.39,158.62,33219.0,132.01,132.2267,132.0017,132.1934,33219.0
2017-09-05 14:10:00,158.63,158.69,158.6,158.68,28037.0,132.2017,132.2517,132.1767,132.2434,28037.0
2017-09-05 14:20:00,158.68,158.82,158.65,158.77,22347.0,132.2434,132.36,132.2184,132.3184,22347.0
2017-09-05 14:30:00,158.78,158.83,158.77,158.8,27823.0,132.3267,132.3684,132.3184,132.3434,27823.0
2017-09-05 14:40:00,158.79,158.87,158.73,158.73,24726.0,132.335,132.4017,132.285,132.285,24726.0
2017-09-05 14:50:00,158.73,158.83,158.73,158.83,29415.0,132.285,132.3684,132.285,132.3684,29415.0
2017-09-05 15:00:00,158.81,158.89,158.71,158.84,36563.0,132.3517,132.4184,132.2684,132.3767,36563.0
2017-09-05 15:10:00,158.83,158.97,158.76,158.92,25299.0,132.3684,132.485,132.31,132.4434,25299.0
2017-09-05 15:20:00,158.92,159.04,158.83,159.04,30587.0,132.4434,132.5434,132.3684,132.5434,30587.0
2017-09-05 15:30:00,159.04,159.06,158.93,158.96,34652.0,132.5434,132.56,132.4517,132.4767,34652.0
2017-09-05 15:40:00,158.96,159.01,158.9,159.0,58479.0,132.4767,132.5184,132.4267,132.51,58479.0
2017-09-05 15:50:00,159.02,159.26,158.96,159.06,261255.0,132.5267,132.7267,132.4767,132.56,261255.0
2017-09-06 09:30:00,159.23,159.37,158.7,158.75,77725.0,132.7017,132.8184,132.26,132.3017,77725.0
2017-09-06 09:40:00,158.78,158.78,158.27,158.3,55232.0,132.3267,132.3267,131.9017,131.9267,55232.0
2017-09-06 09:50:00,158.3,158.74,158.29,158.7,43609.0,131.9267,132.2934,131.9183,132.26,43609.0
2017-09-06 10:00:00,158.79,158.93,158.65,158.72,56959.0,132.335,132.4517,132.2184,132.2767,56959.0
2017-09-06 10:10:00,158.73,158.73,158.37,158.37,34641.0,132.285,132.285,131.985,131.985,34641.0
2017-09-06 10:20:00,158.38,158.64,158.38,158.55,39362.0,131.9933,132.21,131.9933,132.135,39362.0
2017-09-06 10:30:00,158.56,158.66,158.51,158.58,30987.0,132.1433,132.2267,132.1017,132.16,30987.0
2017-09-06 10:40:00,158.6,158.88,158.6,158.78,27769.0,132.1767,132.41,132.1767,132.3267,27769.0
2017-09-06 10:50:00,158.76,158.84,158.74,158.82,28109.0,132.31,132.3767,132.2934,132.36,28109.0
2017-09-06 11:00:00,158.82,158.9,158.77,158.78,22085.0,132.36,132.4267,132.3184,132.3267,22085.0
2017-09-06 11:10:00,158.76,158.78,158.63,158.69,26344.0,132.31,132.3267,132.2017,132.2517,26344.0
2017-09-06 11:20:00,158.69,158.92,158.69,158.85,26387.0,132.2517,132.4434,132.2517,132.385,26387.0
2017-09-06 11:30:00,158.84,158.93,158.77,158.9,29458.0,132.3767,132.4517,132.3184,132.4267,29458.0
2017-09-06 11:40:00,158.9,158.9,158.78,158.82,20756.0,132.4267,132.4267,132.3267,132.36,20756.0
2017-09-06 11:50:00,158.82,158.96,158.79,158.96,25515.0,132.36,132.4767,132.335,132.4767,25515.0
2017-09-06 12:00:00,158.94,159.01,158.86,158.86,17997.0,132.46,132.5184,132.3934,132.3934,17997.0
2017-09-06 12:10:00,158.85,158.91,158.79,158.88,22545.0,132.385,132.435,132.335,132.41,22545.0
2017-09-06 12:20:00,158.88,158.9,158.71,158.72,24574.0,132.41,132.4267,132.2684,132.2767,24574.0
2017-09-06 12:30:00,158.72,158.78,158.62,158.64,27447.0,132.2767,132.3267,132.1934,132.21,27447.0
2017-09-06 12:40:00,158.64,158.71,158.63,158.69,22220.0,132.21,132.2684,132.2017,132.2517,22220.0
2017-09-06 12:50:00,158.7,158.71,158.42,158.48,45245.0,132.26,132.2684,132.0267,132.0767,45245.0
2017-09-06 13:00:00,158.47,158.62,158.44,158.57,35507.0,132.0683,132.1934,132.0433,132.1517,35507.0
2017-09-06 13:10:00,158.57,158.59,158.49,158.55,27522.0,132.1517,132.1683,132.085,132.135,27522.0
2017-09-06 13:20:00,158.56,158.62,158.48,158.54,31384.0,132.1433,132.1934,132.0767,132.1267,31384.0
2017-09-06 13:30:00,158.53,158.63,158.46,158.62,33779.0,132.1183,132.2017,132.06,132.1934,33779.0
2017-09-06 13:40:00,158.61,158.65,158.49,158.56,35611.0,132.185,132.2184,132.085,132.1433,35611.0
2017-09-06 13:50:00,158.56,158.72,158.56,158.6,30147.0,132.1433,132.2767,132.1433,132.1767,30147.0
2017-09-06 14:00:00,158.59,158.6,158.43,158.51,30029.0,132.1683,132.1767,132.035,132.1017,30029.0
2017-09-06 14:10:00,158.52,158.55,158.38,158.47,29876.0,132.11,132.135,131.9933,132.0683,29876.0
2017-09-06 14:20:00,158.47,158.62,158.47,158.57,44339.0,132.0683,132.1934,132.0683,132.1517,44339.0
2017-09-06 14:30:00,158.58,158.71,158.57,158.63,48485.0,132.16,132.2684,132.1517,132.2017,48485.0
2017-09-06 14:40:00,158.62,158.68,158.61,158.66,42543.0,132.1934,132.2434,132.185,132.2267,42543.0
2017-09-06 14:50:00,158.65,158.65,158.49,158.52,31995.0,132.2184,132.2184,132.085,132.11,31995.0
2017-09-06 15:00:00,158.52,158.67,158.49,158.66,36806.0,132.11,132.235,132.085,132.2267,36806.0
2017-09-06 15:10:00,158.66,158.72,158.59,158.71,31871.0,132.2267,132.2767,132.1683,132.2684,31871.0
2017-09-06 15:20:00,158.72,158.74,158.56,158.57,32437.0,132.2767,132.2934,132.1433,132.1517,32437.0
2017-09-06 15:30:00,158.57,158.65,158.53,158.58,51993.0,132.1517,132.2184,132.1183,132.16,51993.0
2017-09-06 15:40:00,158.59,158.65,158.49,158.55,87957.0,132.1683,132.2184,132.085,132.135,87957.0
2017-09-06 15:50:00,158.55,158.57,158.33,158.38,349137.0,132.135,132.1517,131.9517,131.9933,349137.0
2017-09-07 09:30:00,158.47,158.75,158.33,158.57,68001.0,132.0683,132.3017,131.9517,132.1517,68001.0
2017-09-07 09:40:00,158.53,158.79,158.36,158.69,39792.0,132.1183,132.335,131.9767,132.2517,39792.0
2017-09-07 09:50:00,158.69,158.96,158.65,158.9,37539.0,132.2517,132.4767,132.2184,132.4267,37539.0
2017-09-07 10:00:00,158.91,158.99,158.67,158.77,41741.0,132.435,132.5017,132.235,132.3184,41741.0
2017-09-07 10:10:00,158.78,158.95,158.66,158.92,61638.0,132.3267,132.4684,132.2267,132.4434,61638.0
2017-09-07 10:20:00,158.92,159.1,158.86,159.1,38646.0,132.4434,132.5934,132.3934,132.5934,38646.0
2017-09-07 10:30:00,159.08,159.45,158.99,159.37,64069.0,132.5767,132.8851,132.5017,132.8184,64069.0
2017-09-07 10:40:00,159.37,159.64,159.24,159.64,62249.0,132.8184,133.0434,132.7101,133.0434,62249.0
2017-09-07 10:50:00,159.67,159.67,159.26,159.29,48964.0,133.0684,133.0684,132.7267,132.7517,48964.0
2017-09-07 11:00:00,159.3,159.43,158.86,158.96,61875.0,132.7601,132.8684,132.3934,132.4767,61875.0
2017-09-07 11:10:00,158.96,159.22,158.96,159.09,36626.0,132.4767,132.6934,132.4767,132.585,36626.0
2017-09-07 11:20:00,159.11,159.32,159.07,159.29,39006.0,132.6017,132.7767,132.5684,132.7517,39006.0
2017-09-07 11:30:00,159.25,159.55,159.24,159.51,33360.0,132.7184,132.9684,132.7101,132.9351,33360.0
2017-09-07 11:40:00,159.5,159.52,159.3,159.3,21258.0,132.9267,132.9434,132.7601,132.7601,21258.0
2017-09-07 11:50:00,159.33,159.47,159.31,159.43,90614.0,132.7851,132.9017,132.7684,132.8684,90614.0
2017-09-07 12:00:00,159.42,159.44,159.19,159.29,33560.0,132.8601,132.8767,132.6684,132.7517,33560.0
2017-09-07 12:10:00,159.31,159.36,159.19,159.3,30408.0,132.7684,132.8101,132.6684,132.7601,30408.0
2017-09-07 12:20:00,159.29,159.53,159.29,159.37,42671.0,132.7517,132.9517,132.7517,132.8184,42671.0
2017-09-07 12:30:00,159.42,159.51,159.42,159.45,28774.0,132.8601,132.9351,132.8601,132.8851,28774.0
2017-09-07 12:40:00,159.45,159.49,159.37,159.43,28597.0,132.8851,132.9184,132.8184,132.8684,28597.0
2017-09-07 12:50:00,159.41,159.42,159.3,159.37,66281.0,132.8517,132.8601,132.7601,132.8184,66281.0
2017-09-07 13:00:00,159.37,159.54,159.37,159.52,24075.0,132.8184,132.9601,132.8184,132.9434,24075.0
2017-09-07 13:10:00,159.53,159.66,159.39,159.47,53139.0,132.9517,133.0601,132.8351,132.9017,53139.0
2017-09-07 13:20:00,159.44,159.61,159.41,159.61,33826.0,132.8767,133.0184,132.8517,133.0184,33826.0
2017-09-07 13:30:00,159.61,159.63,159.5,159.56,25568.0,133.0184,133.0351,132.9267,132.9767,25568.0
2017-09-07 13:40:00,159.56,159.66,159.55,159.61,20297.0,132.9767,133.0601,132.9684,133.0184,20297.0
2017-09-07 13:50:00,159.61,159.65,159.54,159.63,25685.0,133.0184,133.0517,132.9601,133.0351,25685.0
2017-09-07 14:00:00,159.62,159.68,159.59,159.65,26910.0,133.0267,133.0768,133.0017,133.0517,26910.0
2017-09-07 14:10:00,159.65,159.71,159.61,159.71,73714.0,133.0517,133.1018,133.0184,133.1018,73714.0
2017-09-07 14:20:00,159.71,159.76,159.63,159.65,34373.0,133.1018,133.1434,133.0351,133.0517,34373.0
2017-09-07 14:30:00,159.65,159.7,159.51,159.68,22864.0,133.0517,133.0934,132.9351,133.0768,22864.0
2017-09-07 14:40:00,159.68,159.68,159.55,159.58,26255.0,133.0768,133.0768,132.9684,132.9934,26255.0
2017-09-07 14:50:00,159.58,159.64,159.52,159.62,27260.0,132.9934,133.0434,132.9434,133.0267,27260.0
2017-09-07 15:00:00,159.62,159.87,159.57,159.86,44704.0,133.0267,133.2351,132.9851,133.2268,44704.0
2017-09-07 15:10:00,159.86,159.99,159.85,159.9,59777.0,133.2268,133.3351,133.2184,133.2601,59777.0
2017-09-07 15:20:00,159.89,159.91,159.71,159.89,60974.0,133.2518,133.2684,133.1018,133.2518,60974.0
2017-09-07 15:30:00,159.91,160.07,159.89,160.0,105242.0,133.2684,133.4018,133.2518,133.3434,105242.0
2017-09-07 15:40:00,160.0,160.05,159.75,159.86,129908.0,133.3434,133.3851,133.1351,133.2268,129908.0
2017-09-07 15:50:00,159.87,160.02,159.77,159.98,367949.0,133.2351,133.3601,133.1518,133.3268,367949.0
2017-09-08 09:30:00,159.57,159.87,159.3,159.37,88198.0,132.9851,133.2351,132.7601,132.8184,88198.0
2017-09-08 09:40:00,159.37,159.69,159.18,159.58,72139.0,132.8184,133.0851,132.6601,132.9934,72139.0
2017-09-08 09:50:00,159.55,160.1,159.52,160.1,72725.0,132.9684,133.4268,132.9434,133.4268,72725.0
2017-09-08 10:00:00,160.06,160.11,159.79,159.95,65139.0,133.3934,133.4351,133.1684,133.3018,65139.0
2017-09-08 10:10:00,159.88,159.94,159.62,159.73,90668.0,133.2434,133.2934,133.0267,133.1184,90668.0
2017-09-08 10:20:00,159.7,160.0,159.63,159.76,86376.0,133.0934,133.3434,133.0351,133.1434,86376.0
2017-09-08 10:30:00,159.74,159.84,159.6,159.81,74053.0,133.1268,133.2101,133.0101,133.1851,74053.0
2017-09-08 10:40:00,159.82,159.93,159.64,159.65,65404.0,133.1934,133.2851,133.0434,133.0517,65404.0
2017-09-08 10:50:00,159.65,159.7,159.53,159.59,58204.0,133.0517,133.0934,132.9517,133.0017,58204.0
2017-09-08 11:00:00,159.6,159.77,159.6,159.77,38560.0,133.0101,133.1518,133.0101,133.1518,38560.0
2017-09-08 11:10:00,159.74,160.0,159.73,159.87,38057.0,133.1268,133.3434,133.1184,133.2351,38057.0
2017-09-08 11:20:00,159.85,159.89,159.71,159.88,44327.0,133.2184,133.2518,133.1018,133.2434,44327.0
2017-09-08 11:30:00,159.88,159.9,159.74,159.78,40698.0,133.2434,133.2601,133.1268,133.1601,40698.0
2017-09-08 11:40:00,159.78,159.82,159.67,159.77,35783.0,133.1601,133.1934,133.0684,133.1518,35783.0
2017-09-08 11:50:00,159.78,159.86,159.67,159.67,23212.0,133.1601,133.2268,133.0684,133.0684,23212.0
2017-09-08 12:00:00,159.7,159.79,159.65,159.76,25713.0,133.0934,133.1684,133.0517,133.1434,25713.0
2017-09-08 12:10:00,159.79,159.98,159.79,159.98,20540.0,133.1684,133.3268,133.1684,133.3268,20540.0
2017-09-08 12:20:00,159.99,160.06,159.82,160.03,60084.0,133.3351,133.3934,133.1934,133.3684,60084.0
2017-09-08 12:30:00,160.03,160.15,159.99,160.15,39253.0,133.3684,133.4684,133.3351,133.4684,39253.0
2017-09-08 12:40:00,160.16,160.21,160.07,160.08,27650.0,133.4768,133.5185,133.4018,133.4101,27650.0
2017-09-08 12:50:00,160.08,160.24,160.05,160.21,34699.0,133.4101,133.5435,133.3851,133.5185,34699.0
2017-09-08 13:00:00,160.22,160.34,160.13,160.34,27022.0,133.5268,133.6268,133.4518,133.6268,27022.0
2017-09-08 13:10:00,160.34,160.38,160.17,160.22,32017.0,133.6268,133.6601,133.4851,133.5268,32017.0
2017-09-08 13:20:00,160.22,160.3,160.07,160.15,31559.0,133.5268,133.5935,133.4018,133.4684,31559.0
2017-09-08 13:30:00,160.15,160.33,160.13,160.33,21330.0,133.4684,133.6185,133.4518,133.6185,21330.0
2017-09-08 13:40:00,160.34,160.34,160.15,160.24,21874.0,133.6268,133.6268,133.4684,133.5435,21874.0
2017-09-08 13:50:00,160.25,160.28,160.15,160.21,30160.0,133.5518,133.5768,133.4684,133.5185,30160.0
2017-09-08 14:00:00,160.22,160.22,160.09,160.13,30774.0,133.5268,133.5268,133.4184,133.4518,30774.0
2017-09-08 14:10:00,160.13,160.14,160.04,160.05,28056.0,133.4518,133.4601,133.3768,133.3851,28056.0
2017-09-08 14:20:00,160.05,160.05,159.87,159.88,50353.0,133.3851,133.3851,133.2351,133.2434,50353.0
2017-09-08 14:30:00,159.88,159.96,159.85,159.9,31149.0,133.2434,133.3101,133.2184,133.2601,31149.0
2017-09-08 14:40:00,159.91,159.95,159.81,159.82,32020.0,133.2684,133.3018,133.1851,133.1934,32020.0
2017-09-08 14:50:00,159.82,159.95,159.81,159.88,30528.0,133.1934,133.3018,133.1851,133.2434,30528.0
2017-09-08 15:00:00,159.87,159.9,159.81,159.87,44944.0,133.2351,133.2601,133.1851,133.2351,44944.0
2017-09-08 15:10:00,159.88,159.91,159.64,159.65,71308.0,133.2434,133.2684,133.0434,133.0517,71308.0
2017-09-08 15:20:00,159.65,159.73,159.58,159.63,57730.0,133.0517,133.1184,132.9934,133.0351,57730.0
2017-09-08 15:30:00,159.63,159.87,159.61,159.82,64114.0,133.0351,133.2351,133.0184,133.1934,64114.0
2017-09-08 15:40:00,159.81,159.87,159.79,159.85,74628.0,133.1851,133.2351,133.1684,133.2184,74628.0
2017-09-08 15:50:00,159.84,159.84,159.6,159.72,196924.0,133.2101,133.2101,133.0101,133.1101,196924.0
2017-09-11 09:30:00,160.0,160.99,159.92,160.87,162320.0,133.3434,134.1685,133.2768,134.0685,162320.0
2017-09-11 09:40:00,160.87,161.23,160.61,160.91,69788.0,134.0685,134.3685,133.8518,134.1018,69788.0
2017-09-11 09:50:00,160.89,161.07,160.79,161.04,41198.0,134.0852,134.2352,134.0018,134.2102,41198.0
2017-09-11 10:00:00,161.08,161.29,161.01,161.17,59723.0,134.2435,134.4185,134.1852,134.3185,59723.0
2017-09-11 10:10:00,161.18,161.22,160.85,161.0,41768.0,134.3268,134.3602,134.0518,134.1768,41768.0
2017-09-11 10:20:00,161.02,161.12,160.8,160.83,36407.0,134.1935,134.2768,134.0102,134.0352,36407.0
2017-09-11 10:30:00,160.83,160.93,160.73,160.85,51485.0,134.0352,134.1185,133.9518,134.0518,51485.0
2017-09-11 10:40:00,160.82,161.02,160.72,161.02,27506.0,134.0268,134.1935,133.9435,134.1935,27506.0
2017-09-11 10:50:00,161.0,161.1,160.95,161.03,27024.0,134.1768,134.2602,134.1352,134.2018,27024.0
2017-09-11 11:00:00,161.02,161.02,160.65,160.97,34437.0,134.1935,134.1935,133.8851,134.1518,34437.0
2017-09-11 11:10:00,160.97,161.08,160.82,161.06,34619.0,134.1518,134.2435,134.0268,134.2268,34619.0
2017-09-11 11:20:00,161.04,161.21,160.99,161.18,49749.0,134.2102,134.3518,134.1685,134.3268,49749.0
2017-09-11 11:30:00,161.2,161.26,161.05,161.12,35551.0,134.3435,134.3935,134.2185,134.2768,35551.0
2017-09-11 11:40:00,161.1,161.23,161.06,161.23,30751.0,134.2602,134.3685,134.2268,134.3685,30751.0
2017-09-11 11:50:00,161.23,161.44,161.15,161.36,28948.0,134.3685,134.5435,134.3018,134.4769,28948.0
2017-09-11 12:00:00,161.38,161.47,161.37,161.44,27183.0,134.4935,134.5685,134.4852,134.5435,27183.0
2017-09-11 12:10:00,161.43,161.48,161.39,161.45,24095.0,134.5352,134.5769,134.5019,134.5519,24095.0
2017-09-11 12:20:00,161.44,161.59,161.37,161.47,30861.0,134.5435,134.6685,134.4852,134.5685,30861.0
2017-09-11 12:30:00,161.45,161.49,161.31,161.36,29738.0,134.5519,134.5852,134.4352,134.4769,29738.0
2017-09-11 12:40:00,161.35,161.5,161.34,161.41,23256.0,134.4685,134.5935,134.4602,134.5185,23256.0
2017-09-11 12:50:00,161.44,161.5,161.37,161.48,40543.0,134.5435,134.5935,134.4852,134.5769,40543.0
2017-09-11 13:00:00,161.49,161.5,161.36,161.41,19747.0,134.5852,134.5935,134.4769,134.5185,19747.0
2017-09-11 13:10:00,161.42,161.48,161.38,161.43,20061.0,134.5269,134.5769,134.4935,134.5352,20061.0
2017-09-11 13:20:00,161.44,161.57,161.41,161.56,23745.0,134.5435,134.6519,134.5185,134.6435,23745.0
2017-09-11 13:30:00,161.56,161.6,161.47,161.49,22328.0,134.6435,134.6769,134.5685,134.5852,22328.0
2017-09-11 13:40:00,161.48,161.57,161.47,161.5,25798.0,134.5769,134.6519,134.5685,134.5935,25798.0
2017-09-11 13:50:00,161.49,161.7,161.49,161.62,38890.0,134.5852,134.7602,134.5852,134.6935,38890.0
2017-09-11 14:00:00,161.64,161.72,161.58,161.67,40834.0,134.7102,134.7769,134.6602,134.7352,40834.0
2017-09-11 14:10:00,161.67,161.71,161.66,161.67,22568.0,134.7352,134.7685,134.7269,134.7352,22568.0
2017-09-11 14:20:00,161.67,161.67,161.58,161.6,33739.0,134.7352,134.7352,134.6602,134.6769,33739.0
2017-09-11 14:30:00,161.58,161.66,161.51,161.53,34865.0,134.6602,134.7269,134.6019,134.6185,34865.0
2017-09-11 14:40:00,161.53,161.56,161.49,161.49,34588.0,134.6185,134.6435,134.5852,134.5852,34588.0
2017-09-11 14:50:00,161.49,161.5,161.37,161.43,32575.0,134.5852,134.5935,134.4852,134.5352,32575.0
2017-09-11 15:00:00,161.44,161.51,161.37,161.4,44257.0,134.5435,134.6019,134.4852,134.5102,44257.0
2017-09-11 15:10:00,161.41,161.52,161.4,161.47,41585.0,134.5185,134.6102,134.5102,134.5685,41585.0
2017-09-11 15:20:00,161.47,161.54,161.39,161.4,35180.0,134.5685,134.6269,134.5019,134.5102,35180.0
2017-09-11 15:30:00,161.4,161.45,161.26,161.45,52823.0,134.5102,134.5519,134.3935,134.5519,52823.0
2017-09-11 15:40:00,161.45,161.5,161.39,161.48,65525.0,134.5519,134.5935,134.5019,134.5769,65525.0
2017-09-11 15:50:00,161.48,161.5,161.38,161.5,149627.0,134.5769,134.5935,134.4935,134.5935,149627.0
2017-09-12 09:30:00,160.5,160.72,156.15,156.27,1087839.0,133.7601,133.9435,130.1349,130.2349,1087839.0
2017-09-12 09:40:00,156.27,157.58,156.1,157.57,579028.0,130.2349,131.3266,130.0932,131.3183,579028.0
2017-09-12 09:50:00,157.52,157.84,157.17,157.54,349778.0,131.2766,131.5433,130.9849,131.2933,349778.0
2017-09-12 10:00:00,157.47,158.03,156.72,156.89,436872.0,131.2349,131.7016,130.6099,130.7516,436872.0
2017-09-12 10:10:00,156.89,157.1,156.64,156.93,289498.0,130.7516,130.9266,130.5432,130.7849,289498.0
2017-09-12 10:20:00,156.94,157.18,156.8,157.0,286494.0,130.7932,130.9933,130.6766,130.8432,286494.0
2017-09-12 10:30:00,157.0,157.07,156.5,156.6,228864.0,130.8432,130.9016,130.4266,130.5099,228864.0
2017-09-12 10:40:00,156.58,156.68,156.31,156.39,217826.0,130.4932,130.5766,130.2682,130.3349,217826.0
2017-09-12 10:50:00,156.41,156.48,156.02,156.25,194819.0,130.3515,130.4099,130.0265,130.2182,194819.0
2017-09-12 11:00:00,156.24,156.64,156.17,156.55,139740.0,130.2099,130.5432,130.1515,130.4682,139740.0
2017-09-12 11:10:00,156.57,156.87,156.53,156.77,165942.0,130.4849,130.7349,130.4516,130.6516,165942.0
2017-09-12 11:20:00,156.79,156.8,155.77,156.08,385581.0,130.6682,130.6766,129.8182,130.0765,385581.0
2017-09-12 11:30:00,156.09,156.33,155.79,155.82,203888.0,130.0849,130.2849,129.8348,129.8598,203888.0
2017-09-12 11:40:00,155.84,156.37,155.82,156.22,250441.0,129.8765,130.3182,129.8598,130.1932,250441.0
2017-09-12 11:50:00,156.22,156.31,156.0,156.05,132444.0,130.1932,130.2682,130.0099,130.0515,132444.0
2017-09-12 12:00:00,156.05,156.14,156.02,156.09,80158.0,130.0515,130.1265,130.0265,130.0849,80158.0
2017-09-12 12:10:00,156.11,156.19,156.02,156.14,90457.0,130.1015,130.1682,130.0265,130.1265,90457.0
2017-09-12 12:20:00,156.15,156.26,156.04,156.1,90565.0,130.1349,130.2265,130.0432,130.0932,90565.0
2017-09-12 12:30:00,156.08,156.24,156.02,156.18,111876.0,130.0765,130.2099,130.0265,130.1599,111876.0
2017-09-12 12:40:00,156.2,156.2,155.98,156.15,99605.0,130.1765,130.1765,129.9932,130.1349,99605.0
2017-09-12 12:50:00,156.16,156.16,156.01,156.08,65749.0,130.1432,130.1432,130.0182,130.0765,65749.0
2017-09-12 13:00:00,156.08,156.24,156.04,156.11,119419.0,130.0765,130.2099,130.0432,130.1015,119419.0
2017-09-12 13:10:00,156.1,156.39,156.04,156.34,104747.0,130.0932,130.3349,130.0432,130.2932,104747.0
2017-09-12 13:20:00,156.35,156.69,156.34,156.65,113569.0,130.3015,130.5849,130.2932,130.5516,113569.0
2017-09-12 13:30:00,156.65,156.65,156.29,156.41,103622.0,130.5516,130.5516,130.2515,130.3515,103622.0
2017-09-12 13:40:00,156.4,156.48,156.31,156.39,92661.0,130.3432,130.4099,130.2682,130.3349,92661.0
2017-09-12 13:50:00,156.38,156.63,156.37,156.46,128038.0,130.3265,130.5349,130.3182,130.3932,128038.0
2017-09-12 14:00:00,156.45,156.53,156.22,156.22,101557.0,130.3849,130.4516,130.1932,130.1932,101557.0
2017-09-12 14:10:00,156.25,156.3,156.08,156.2,91008.0,130.2182,130.2599,130.0765,130.1765,91008.0
2017-09-12 14:20:00,156.2,156.49,156.17,156.48,295010.0,130.1765,130.4182,130.1515,130.4099,295010.0
2017-09-12 14:30:00,156.48,156.64,156.34,156.39,218056.0,130.4099,130.5432,130.2932,130.3349,218056.0
2017-09-12 14:40:00,156.39,156.4,156.1,156.18,155589.0,130.3349,130.3432,130.0932,130.1599,155589.0
2017-09-12 14:50:00,156.17,156.34,156.1,156.25,122294.0,130.1515,130.2932,130.0932,130.2182,122294.0
2017-09-12 15:00:00,156.26,156.51,156.22,156.47,102646.0,130.2265,130.4349,130.1932,130.4015,102646.0
2017-09-12 15:10:00,156.46,156.63,156.37,156.38,144832.0,130.3932,130.5349,130.3182,130.3265,144832.0
2017-09-12 15:20:00,156.38,156.56,156.36,156.52,130669.0,130.3265,130.4766,130.3099,130.4432,130669.0
2017-09-12 15:30:00,156.52,156.52,156.31,156.37,226210.0,130.4432,130.4432,130.2682,130.3182,226210.0
2017-09-12 15:40:00,156.37,156.5,156.2,156.21,277077.0,130.3182,130.4266,130.1765,130.1849,277077.0
2017-09-12 15:50:00,156.21,156.35,156.2,156.35,549302.0,130.1849,130.3015,130.1765,130.3015,549302.0
2017-09-13 09:30:00,156.74,157.78,156.54,156.58,311506.0,130.6266,131.4933,130.4599,130.4932,311506.0
2017-09-13 09:40:00,156.58,156.68,156.22,156.34,173566.0,130.4932,130.5766,130.1932,130.2932,173566.0
2017-09-13 09:50:00,156.36,156.47,156.0,156.09,188109.0,130.3099,130.4015,130.0099,130.0849,188109.0
2017-09-13 10:00:00,156.11,157.27,156.09,157.26,190580.0,130.1015,131.0683,130.0849,131.0599,190580.0
2017-09-13 10:10:00,157.24,157.37,156.9,157.21,132277.0,131.0433,131.1516,130.7599,131.0183,132277.0
2017-09-13 10:20:00,157.23,157.55,157.15,157.49,132570.0,131.0349,131.3016,130.9683,131.2516,132570.0
2017-09-13 10:30:00,157.5,157.57,157.26,157.49,133614.0,131.2599,131.3183,131.0599,131.2516,133614.0
2017-09-13 10:40:00,157.52,157.52,157.08,157.12,101062.0,131.2766,131.2766,130.9099,130.9433,101062.0
2017-09-13 10:50:00,157.12,157.6,157.05,157.5,160869.0,130.9433,131.3433,130.8849,131.2599,160869.0
2017-09-13 11:00:00,157.51,157.75,157.5,157.6,118052.0,131.2683,131.4683,131.2599,131.3433,118052.0
2017-09-13 11:10:00,157.6,157.6,157.19,157.48,95126.0,131.3433,131.3433,131.0016,131.2433,95126.0
2017-09-13 11:20:00,157.49,157.53,157.31,157.31,68568.0,131.2516,131.2849,131.1016,131.1016,68568.0
2017-09-13 11:30:00,157.3,157.51,157.25,157.51,66773.0,131.0933,131.2683,131.0516,131.2683,66773.0
2017-09-13 11:40:00,157.52,157.65,157.35,157.39,74883.0,131.2766,131.385,131.1349,131.1683,74883.0
2017-09-13 11:50:00,157.39,157.63,157.35,157.54,60671.0,131.1683,131.3683,131.1349,131.2933,60671.0
2017-09-13 12:00:00,157.56,157.66,157.53,157.63,56425.0,131.31,131.3933,131.2849,131.3683,56425.0
2017-09-13 12:10:00,157.63,157.72,157.59,157.67,92322.0,131.3683,131.4433,131.335,131.4016,92322.0
2017-09-13 12:20:00,157.66,157.71,157.6,157.67,74500.0,131.3933,131.435,131.3433,131.4016,74500.0
2017-09-13 12:30:00,157.66,157.77,157.6,157.67,149837.0,131.3933,131.485,131.3433,131.4016,149837.0
2017-09-13 12:40:00,157.68,157.73,157.55,157.61,65887.0,131.41,131.4516,131.3016,131.3516,65887.0
2017-09-13 12:50:00,157.62,157.62,157.31,157.31,42643.0,131.36,131.36,131.1016,131.1016,42643.0
2017-09-13 13:00:00,157.3,157.38,157.21,157.25,51038.0,131.0933,131.1599,131.0183,131.0516,51038.0
2017-09-13 13:10:00,157.26,157.43,157.23,157.4,38246.0,131.0599,131.2016,131.0349,131.1766,38246.0
2017-09-13 13:20:00,157.38,157.42,157.11,157.15,46094.0,131.1599,131.1933,130.9349,130.9683,46094.0
2017-09-13 13:30:00,157.13,157.19,157.06,157.18,31549.0,130.9516,131.0016,130.8933,130.9933,31549.0
2017-09-13 13:40:00,157.2,157.2,157.01,157.09,51416.0,131.0099,131.0099,130.8516,130.9183,51416.0
2017-09-13 13:50:00,157.11,157.14,157.01,157.01,41274.0,130.9349,130.9599,130.8516,130.8516,41274.0
2017-09-13 14:00:00,157.01,157.13,157.01,157.11,34238.0,130.8516,130.9516,130.8516,130.9349,34238.0
2017-09-13 14:10:00,157.1,157.13,157.03,157.09,39259.0,130.9266,130.9516,130.8683,130.9183,39259.0
2017-09-13 14:20:00,157.1,157.14,157.02,157.02,32985.0,130.9266,130.9599,130.8599,130.8599,32985.0
2017-09-13 14:30:00,157.02,157.11,157.02,157.02,37954.0,130.8599,130.9349,130.8599,130.8599,37954.0
2017-09-13 14:40:00,157.01,157.03,156.9,156.94,68493.0,130.8516,130.8683,130.7599,130.7932,68493.0
2017-09-13 14:50:00,156.95,157.06,156.93,156.97,55612.0,130.8016,130.8933,130.7849,130.8182,55612.0
2017-09-13 15:00:00,156.96,157.03,156.89,156.98,56042.0,130.8099,130.8683,130.7516,130.8266,56042.0
2017-09-13 15:10:00,156.97,156.97,156.87,156.93,54649.0,130.8182,130.8182,130.7349,130.7849,54649.0
2017-09-13 15:20:00,156.94,157.08,156.93,157.06,80353.0,130.7932,130.9099,130.7849,130.8933,80353.0
2017-09-13 15:30:00,157.05,157.25,157.02,157.24,94805.0,130.8849,131.0516,130.8599,131.0433,94805.0
2017-09-13 15:40:00,157.24,157.26,157.14,157.24,159217.0,131.0433,131.0599,130.9599,131.0433,159217.0
2017-09-13 15:50:00,157.24,157.25,156.84,157.01,295257.0,131.0433,131.0516,130.7099,130.8516,295257.0
2017-09-14 09:30:00,157.0,157.19,156.44,156.44,141717.0,130.8432,131.0016,130.3765,130.3765,141717.0
2017-09-14 09:40:00,156.43,156.7,156.28,156.28,112602.0,130.3682,130.5932,130.2432,130.2432,112602.0
2017-09-14 09:50:00,156.28,156.54,156.17,156.28,81923.0,130.2432,130.4599,130.1515,130.2432,81923.0
2017-09-14 10:00:00,156.25,156.52,156.22,156.38,66918.0,130.2182,130.4432,130.1932,130.3265,66918.0
2017-09-14 10:10:00,156.35,156.53,156.29,156.47,38256.0,130.3015,130.4516,130.2515,130.4015,38256.0
2017-09-14 10:20:00,156.46,156.46,156.18,156.19,72780.0,130.3932,130.3932,130.1599,130.1682,72780.0
2017-09-14 10:30:00,156.19,156.24,156.11,156.13,69169.0,130.1682,130.2099,130.1015,130.1182,69169.0
2017-09-14 10:40:00,156.13,156.26,156.05,156.06,74920.0,130.1182,130.2265,130.0515,130.0599,74920.0
2017-09-14 10:50:00,156.07,156.26,156.06,156.21,65561.0,130.0682,130.2265,130.0599,130.1849,65561.0
2017-09-14 11:00:00,156.22,156.4,156.22,156.27,56874.0,130.1932,130.3432,130.1932,130.2349,56874.0
2017-09-14 11:10:00,156.27,156.3,156.17,156.19,46159.0,130.2349,130.2599,130.1515,130.1682,46159.0
2017-09-14 11:20:00,156.2,156.35,156.17,156.32,48745.0,130.1765,130.3015,130.1515,130.2765,48745.0
2017-09-14 11:30:00,156.31,156.4,156.26,156.39,34785.0,130.2682,130.3432,130.2265,130.3349,34785.0
2017-09-14 11:40:00,156.39,156.6,156.38,156.6,39118.0,130.3349,130.5099,130.3265,130.5099,39118.0
2017-09-14 11:50:00,156.62,156.66,156.51,156.53,34780.0,130.5266,130.5599,130.4349,130.4516,34780.0
2017-09-14 12:00:00,156.53,156.59,156.48,156.48,26070.0,130.4516,130.5016,130.4099,130.4099,26070.0
2017-09-14 12:10:00,156.48,156.57,156.47,156.52,25358.0,130.4099,130.4849,130.4015,130.4432,25358.0
2017-09-14 12:20:00,156.51,156.59,156.48,156.52,27994.0,130.4349,130.5016,130.4099,130.4432,27994.0
2017-09-14 12:30:00,156.5,156.64,156.5,156.56,29108.0,130.4266,130.5432,130.4266,130.4766,29108.0
2017-09-14 12:40:00,156.56,156.68,156.51,156.66,25117.0,130.4766,130.5766,130.4349,130.5599,25117.0
2017-09-14 12:50:00,156.66,156.72,156.63,156.65,25624.0,130.5599,130.6099,130.5349,130.5516,25624.0
2017-09-14 13:00:00,156.67,156.72,156.61,156.7,18395.0,130.5682,130.6099,130.5182,130.5932,18395.0
2017-09-14 13:10:00,156.69,156.69,156.59,156.61,26592.0,130.5849,130.5849,130.5016,130.5182,26592.0
2017-09-14 13:20:00,156.61,156.62,156.55,156.58,31624.0,130.5182,130.5266,130.4682,130.4932,31624.0
2017-09-14 13:30:00,156.57,156.61,156.48,156.51,41605.0,130.4849,130.5182,130.4099,130.4349,41605.0
2017-09-14 13:40:00,156.5,156.61,156.5,156.54,24715.0,130.4266,130.5182,130.4266,130.4599,24715.0
2017-09-14 13:50:00,156.54,156.72,156.54,156.7,40469.0,130.4599,130.6099,130.4599,130.5932,40469.0
2017-09-14 14:00:00,156.68,156.77,156.59,156.68,27125.0,130.5766,130.6516,130.5016,130.5766,27125.0
2017-09-14 14:10:00,156.69,156.73,156.64,156.7,24986.0,130.5849,130.6182,130.5432,130.5932,24986.0
2017-09-14 14:20:00,156.7,156.73,156.54,156.54,36946.0,130.5932,130.6182,130.4599,130.4599,36946.0
2017-09-14 14:30:00,156.54,156.73,156.54,156.73,32450.0,130.4599,130.6182,130.4599,130.6182,32450.0
2017-09-14 14:40:00,156.74,157.1,156.74,157.09,74755.0,130.6266,130.9266,130.6266,130.9183,74755.0
2017-09-14 14:50:00,157.09,157.35,157.05,157.11,95394.0,130.9183,131.1349,130.8849,130.9349,95394.0
2017-09-14 15:00:00,157.1,157.1,156.9,156.96,64782.0,130.9266,130.9266,130.7599,130.8099,64782.0
2017-09-14 15:10:00,156.97,157.05,156.93,157.02,78552.0,130.8182,130.8849,130.7849,130.8599,78552.0
2017-09-14 15:20:00,157.03,157.32,157.03,157.31,79456.0,130.8683,131.1099,130.8683,131.1016,79456.0
2017-09-14 15:30:00,157.3,157.34,157.1,157.14,111213.0,131.0933,131.1266,130.9266,130.9599,111213.0
2017-09-14 15:40:00,157.13,157.14,156.99,157.09,100808.0,130.9516,130.9599,130.8349,130.9183,100808.0
2017-09-14 15:50:00,157.09,157.13,156.84,157.07,205518.0,130.9183,130.9516,130.7099,130.9016,205518.0
2017-09-15 09:30:00,157.81,158.0,157.24,157.46,1282409.0,131.5183,131.6766,131.0433,131.2266,1282409.0
2017-09-15 09:40:00,157.47,157.57,157.25,157.4,89683.0,131.2349,131.3183,131.0516,131.1766,89683.0
2017-09-15 09:50:00,157.41,157.6,157.27,157.33,86931.0,131.1849,131.3433,131.0683,131.1183,86931.0
2017-09-15 10:00:00,157.39,157.53,157.03,157.03,56358.0,131.1683,131.2849,130.8683,130.8683,56358.0
2017-09-15 10:10:00,157.02,157.25,157.01,157.07,74981.0,130.8599,131.0516,130.8516,130.9016,74981.0
2017-09-15 10:20:00,157.07,157.2,156.95,157.15,56466.0,130.9016,131.0099,130.8016,130.9683,56466.0
2017-09-15 10:30:00,157.18,157.4,157.12,157.4,63810.0,130.9933,131.1766,130.9433,131.1766,63810.0
2017-09-15 10:40:00,157.39,157.46,157.28,157.34,44399.0,131.1683,131.2266,131.0766,131.1266,44399.0
2017-09-15 10:50:00,157.35,157.4,157.19,157.25,51418.0,131.1349,131.1766,131.0016,131.0516,51418.0
2017-09-15 11:00:00,157.23,157.27,157.12,157.17,33784.0,131.0349,131.0683,130.9433,130.9849,33784.0
2017-09-15 11:10:00,157.16,157.21,157.05,157.11,83786.0,130.9766,131.0183,130.8849,130.9349,83786.0
2017-09-15 11:20:00,157.11,157.12,156.88,157.01,92247.0,130.9349,130.9433,130.7432,130.8516,92247.0
2017-09-15 11:30:00,157.02,157.22,156.93,156.97,75007.0,130.8599,131.0266,130.7849,130.8182,75007.0
2017-09-15 11:40:00,156.97,157.25,156.94,157.25,48946.0,130.8182,131.0516,130.7932,131.0516,48946.0
2017-09-15 11:50:00,157.24,157.25,157.06,157.11,39661.0,131.0433,131.0516,130.8933,130.9349,39661.0
2017-09-15 12:00:00,157.12,157.27,157.1,157.11,36788.0,130.9433,131.0683,130.9266,130.9349,36788.0
2017-09-15 12:10:00,157.14,157.24,157.1,157.15,21767.0,130.9599,131.0433,130.9266,130.9683,21767.0
2017-09-15 12:20:00,157.15,157.24,157.1,157.18,22247.0,130.9683,131.0433,130.9266,130.9933,22247.0
2017-09-15 12:30:00,157.18,157.26,157.14,157.18,29745.0,130.9933,131.0599,130.9599,130.9933,29745.0
2017-09-15 12:40:00,157.18,157.25,157.09,157.25,25078.0,130.9933,131.0516,130.9183,131.0516,25078.0
2017-09-15 12:50:00,157.22,157.3,157.16,157.16,28123.0,131.0266,131.0933,130.9766,130.9766,28123.0
2017-09-15 13:00:00,157.17,157.26,157.13,157.19,18664.0,130.9849,131.0599,130.9516,131.0016,18664.0
2017-09-15 13:10:00,157.18,157.23,157.14,157.16,18632.0,130.9933,131.0349,130.9599,130.9766,18632.0
2017-09-15 13:20:00,157.16,157.23,157.14,157.2,21563.0,130.9766,131.0349,130.9599,131.0099,21563.0
2017-09-15 13:30:00,157.22,157.27,157.16,157.16,28339.0,131.0266,131.0683,130.9766,130.9766,28339.0
2017-09-15 13:40:00,157.17,157.22,157.1,157.12,35880.0,130.9849,131.0266,130.9266,130.9433,35880.0
2017-09-15 13:50:00,157.13,157.14,157.0,157.02,19811.0,130.9516,130.9599,130.8432,130.8599,19811.0
2017-09-15 14:00:00,157.01,157.18,157.01,157.18,21892.0,130.8516,130.9933,130.8516,130.9933,21892.0
2017-09-15 14:10:00,157.16,157.19,157.1,157.17,20954.0,130.9766,131.0016,130.9266,130.9849,20954.0
2017-09-15 14:20:00,157.17,157.21,157.11,157.19,30138.0,130.9849,131.0183,130.9349,131.0016,30138.0
2017-09-15 14:30:00,157.19,157.28,157.15,157.19,31503.0,131.0016,131.0766,130.9683,131.0016,31503.0
2017-09-15 14:40:00,157.2,157.24,157.18,157.21,24818.0,131.0099,131.0433,130.9933,131.0183,24818.0
2017-09-15 14:50:00,157.22,157.25,157.11,157.2,67311.0,131.0266,131.0516,130.9349,131.0099,67311.0
2017-09-15 15:00:00,157.2,157.29,157.16,157.21,37581.0,131.0099,131.0849,130.9766,131.0183,37581.0
2017-09-15 15:10:00,157.21,157.38,157.2,157.35,32165.0,131.0183,131.1599,131.0099,131.1349,32165.0
2017-09-15 15:20:00,157.35,157.43,157.21,157.23,81690.0,131.1349,131.2016,131.0183,131.0349,81690.0
2017-09-15 15:30:00,157.23,157.38,157.21,157.27,64380.0,131.0349,131.1599,131.0183,131.0683,64380.0
2017-09-15 15:40:00,157.28,157.35,157.21,157.3,132708.0,131.0766,131.1349,131.0183,131.0933,132708.0
2017-09-15 15:50:00,157.3,157.3,156.89,156.95,497303.0,131.0933,131.0933,130.7516,130.8016,497303.0
2017-09-18 09:30:00,157.72,157.72,157.26,157.64,140140.0,131.4433,131.4433,131.0599,131.3766,140140.0
2017-09-18 09:40:00,157.65,157.67,157.32,157.48,71471.0,131.385,131.4016,131.1099,131.2433,71471.0
2017-09-18 09:50:00,157.44,157.6,157.29,157.49,96214.0,131.2099,131.3433,131.0849,131.2516,96214.0
2017-09-18 10:00:00,157.51,157.75,157.48,157.59,68509.0,131.2683,131.4683,131.2433,131.335,68509.0
2017-09-18 10:10:00,157.58,157.75,157.52,157.75,37995.0,131.3266,131.4683,131.2766,131.4683,37995.0
2017-09-18 10:20:00,157.75,157.79,157.58,157.73,55538.0,131.4683,131.5016,131.3266,131.4516,55538.0
2017-09-18 10:30:00,157.69,157.75,157.44,157.48,54871.0,131.4183,131.4683,131.2099,131.2433,54871.0
2017-09-18 10:40:00,157.49,157.6,157.26,157.52,64751.0,131.2516,131.3433,131.0599,131.2766,64751.0
2017-09-18 10:50:00,157.52,157.63,157.44,157.55,29535.0,131.2766,131.3683,131.2099,131.3016,29535.0
2017-09-18 11:00:00,157.58,157.69,157.48,157.56,45244.0,131.3266,131.4183,131.2433,131.31,45244.0
2017-09-18 11:10:00,157.57,157.62,157.4,157.45,70577.0,131.3183,131.36,131.1766,131.2183,70577.0
2017-09-18 11:20:00,157.43,157.45,157.25,157.42,60634.0,131.2016,131.2183,131.0516,131.1933,60634.0
2017-09-18 11:30:00,157.44,157.5,157.36,157.46,42468.0,131.2099,131.2599,131.1433,131.2266,42468.0
2017-09-18 11:40:00,157.45,157.46,157.31,157.35,35406.0,131.2183,131.2266,131.1016,131.1349,35406.0
2017-09-18 11:50:00,157.37,157.37,157.17,157.29,37092.0,131.1516,131.1516,130.9849,131.0849,37092.0
2017-09-18 12:00:00,157.29,157.3,157.17,157.18,25453.0,131.0849,131.0933,130.9849,130.9933,25453.0
2017-09-18 12:10:00,157.18,157.19,157.01,157.09,69678.0,130.9933,131.0016,130.8516,130.9183,69678.0
2017-09-18 12:20:00,157.1,157.23,157.05,157.2,47474.0,130.9266,131.0349,130.8849,131.0099,47474.0
2017-09-18 12:30:00,157.2,157.23,157.13,157.18,38150.0,131.0099,131.0349,130.9516,130.9933,38150.0
2017-09-18 12:40:00,157.21,157.21,157.01,157.12,36311.0,131.0183,131.0183,130.8516,130.9433,36311.0
2017-09-18 12:50:00,157.15,157.16,157.06,157.16,24316.0,130.9683,130.9766,130.8933,130.9766,24316.0
2017-09-18 13:00:00,157.15,157.15,157.01,157.01,24316.0,130.9683,130.9683,130.8516,130.8516,24316.0
2017-09-18 13:10:00,157.02,157.03,156.88,156.92,51792.0,130.8599,130.8683,130.7432,130.7766,51792.0
2017-09-18 13:20:00,156.93,156.93,156.78,156.83,31929.0,130.7849,130.7849,130.6599,130.7016,31929.0
2017-09-18 13:30:00,156.82,156.98,156.79,156.91,32642.0,130.6932,130.8266,130.6682,130.7682,32642.0
2017-09-18 13:40:00,156.9,156.94,156.8,156.87,66972.0,130.7599,130.7932,130.6766,130.7349,66972.0
2017-09-18 13:50:00,156.86,156.93,156.68,156.68,63403.0,130.7266,130.7849,130.5766,130.5766,63403.0
2017-09-18 14:00:00,156.67,156.7,156.51,156.51,55582.0,130.5682,130.5932,130.4349,130.4349,55582.0
2017-09-18 14:10:00,156.52,156.53,156.35,156.43,90493.0,130.4432,130.4516,130.3015,130.3682,90493.0
2017-09-18 14:20:00,156.42,156.63,156.36,156.63,62824.0,130.3599,130.5349,130.3099,130.5349,62824.0
2017-09-18 14:30:00,156.62,156.75,156.55,156.73,55760.0,130.5266,130.6349,130.4682,130.6182,55760.0
2017-09-18 14:40:00,156.73,156.94,156.71,156.89,63844.0,130.6182,130.7932,130.6016,130.7516,63844.0
2017-09-18 14:50:00,156.88,156.94,156.84,156.87,38599.0,130.7432,130.7932,130.7099,130.7349,38599.0
2017-09-18 15:00:00,156.88,156.93,156.76,156.8,111599.0,130.7432,130.7849,130.6432,130.6766,111599.0
2017-09-18 15:10:00,156.8,156.98,156.77,156.94,98336.0,130.6766,130.8266,130.6516,130.7932,98336.0
2017-09-18 15:20:00,156.96,156.96,156.79,156.84,96089.0,130.8099,130.8099,130.6682,130.7099,96089.0
2017-09-18 15:30:00,156.84,157.01,156.7,157.0,160086.0,130.7099,130.8516,130.5932,130.8432,160086.0
2017-09-18 15:40:00,157.01,157.08,156.77,156.94,201894.0,130.8516,130.9099,130.6516,130.7932,201894.0
2017-09-18 15:50:00,156.95,156.97,156.56,156.68,405036.0,130.8016,130.8182,130.4766,130.5766,405036.0
2017-09-19 09:30:00,157.27,157.89,156.88,157.01,198764.0,131.0683,131.585,130.7432,130.8516,198764.0
2017-09-19 09:40:00,157.01,157.01,156.36,156.71,108852.0,130.8516,130.8516,130.3099,130.6016,108852.0
2017-09-19 09:50:00,156.72,156.87,156.55,156.65,95872.0,130.6099,130.7349,130.4682,130.5516,95872.0
2017-09-19 10:00:00,156.67,156.97,156.6,156.6,92873.0,130.5682,130.8182,130.5099,130.5099,92873.0
2017-09-19 10:10:00,156.62,156.76,156.46,156.72,57183.0,130.5266,130.6432,130.3932,130.6099,57183.0
2017-09-19 10:20:00,156.72,156.96,156.68,156.95,51483.0,130.6099,130.8099,130.5766,130.8016,51483.0
2017-09-19 10:30:00,156.94,156.94,156.53,156.6,55764.0,130.7932,130.7932,130.4516,130.5099,55764.0
2017-09-19 10:40:00,156.6,156.62,156.42,156.5,49893.0,130.5099,130.5266,130.3599,130.4266,49893.0
2017-09-19 10:50:00,156.5,156.56,156.37,156.43,51963.0,130.4266,130.4766,130.3182,130.3682,51963.0
2017-09-19 11:00:00,156.44,156.55,156.34,156.53,66895.0,130.3765,130.4682,130.2932,130.4516,66895.0
2017-09-19 11:10:00,156.53,156.69,156.49,156.66,59952.0,130.4516,130.5849,130.4182,130.5599,59952.0
2017-09-19 11:20:00,156.66,156.81,156.65,156.7,98945.0,130.5599,130.6849,130.5516,130.5932,98945.0
2017-09-19 11:30:00,156.7,156.71,156.52,156.52,45909.0,130.5932,130.6016,130.4432,130.4432,45909.0
2017-09-19 11:40:00,156.55,156.55,156.35,156.35,68602.0,130.4682,130.4682,130.3015,130.3015,68602.0
2017-09-19 11:50:00,156.36,156.49,156.34,156.49,53760.0,130.3099,130.4182,130.2932,130.4182,53760.0
2017-09-19 12:00:00,156.49,156.51,156.33,156.41,64754.0,130.4182,130.4349,130.2849,130.3515,64754.0
2017-09-19 12:10:00,156.41,156.52,156.39,156.5,76946.0,130.3515,130.4432,130.3349,130.4266,76946.0
2017-09-19 12:20:00,156.5,156.53,156.46,156.5,42359.0,130.4266,130.4516,130.3932,130.4266,42359.0
2017-09-19 12:30:00,156.5,156.73,156.48,156.72,60526.0,130.4266,130.6182,130.4099,130.6099,60526.0
2017-09-19 12:40:00,156.71,157.59,156.71,157.59,138615.0,130.6016,131.335,130.6016,131.335,138615.0
2017-09-19 12:50:00,157.57,157.9,157.44,157.89,92133.0,131.3183,131.5933,131.2099,131.585,92133.0
2017-09-19 13:00:00,157.87,157.88,157.36,157.37,45601.0,131.5683,131.5766,131.1433,131.1516,45601.0
2017-09-19 13:10:00,157.36,157.36,157.13,157.25,51213.0,131.1433,131.1433,130.9516,131.0516,51213.0
2017-09-19 13:20:00,157.25,157.39,157.2,157.34,37632.0,131.0516,131.1683,131.0099,131.1266,37632.0
2017-09-19 13:30:00,157.35,157.39,157.07,157.09,52853.0,131.1349,131.1683,130.9016,130.9183,52853.0
2017-09-19 13:40:00,157.09,157.18,157.07,157.13,23798.0,130.9183,130.9933,130.9016,130.9516,23798.0
2017-09-19 13:50:00,157.12,157.17,157.05,157.06,31945.0,130.9433,130.9849,130.8849,130.8933,31945.0
2017-09-19 14:00:00,157.07,157.11,157.03,157.1,22911.0,130.9016,130.9349,130.8683,130.9266,22911.0
2017-09-19 14:10:00,157.09,157.3,156.95,157.3,61158.0,130.9183,131.0933,130.8016,131.0933,61158.0
2017-09-19 14:20:00,157.3,157.36,157.21,157.21,28181.0,131.0933,131.1433,131.0183,131.0183,28181.0
2017-09-19 14:30:00,157.18,157.33,157.06,157.33,48122.0,130.9933,131.1183,130.8933,131.1183,48122.0
2017-09-19 14:40:00,157.36,157.36,157.13,157.34,43545.0,131.1433,131.1433,130.9516,131.1266,43545.0
2017-09-19 14:50:00,157.35,157.48,157.31,157.34,28064.0,131.1349,131.2433,131.1016,131.1266,28064.0
2017-09-19 15:00:00,157.35,157.37,157.23,157.26,46072.0,131.1349,131.1516,131.0349,131.0599,46072.0
2017-09-19 15:10:00,157.24,157.54,157.24,157.54,75400.0,131.0433,131.2933,131.0433,131.2933,75400.0
2017-09-19 15:20:00,157.54,157.65,157.49,157.65,79215.0,131.2933,131.385,131.2516,131.385,79215.0
2017-09-19 15:30:00,157.66,157.78,157.44,157.51,71690.0,131.3933,131.4933,131.2099,131.2683,71690.0
2017-09-19 15:40:00,157.49,157.58,157.4,157.47,79596.0,131.2516,131.3266,131.1766,131.2349,79596.0
2017-09-19 15:50:00,157.49,157.51,157.35,157.45,158046.0,131.2516,131.2683,131.1349,131.2183,158046.0
2017-09-20 09:30:00,157.9,158.83,157.76,158.75,207748.0,131.5933,132.3684,131.4766,132.3017,207748.0
2017-09-20 09:40:00,158.81,159.21,158.52,159.11,145530.0,132.3517,132.6851,132.11,132.6017,145530.0
2017-09-20 09:50:00,159.14,159.16,158.75,159.07,82537.0,132.6267,132.6434,132.3017,132.5684,82537.0
2017-09-20 10:00:00,159.05,159.43,158.98,159.42,89555.0,132.5517,132.8684,132.4934,132.8601,89555.0
2017-09-20 10:10:00,159.43,159.7,159.27,159.65,93915.0,132.8684,133.0934,132.7351,133.0517,93915.0
2017-09-20 10:20:00,159.62,159.75,159.45,159.65,102190.0,133.0267,133.1351,132.8851,133.0517,102190.0
2017-09-20 10:30:00,159.64,159.87,159.57,159.57,95198.0,133.0434,133.2351,132.9851,132.9851,95198.0
2017-09-20 10:40:00,159.6,159.71,159.49,159.66,59104.0,133.0101,133.1018,132.9184,133.0601,59104.0
2017-09-20 10:50:00,159.61,159.67,159.27,159.32,66850.0,133.0184,133.0684,132.7351,132.7767,66850.0
2017-09-20 11:00:00,159.34,159.41,159.17,159.21,57032.0,132.7934,132.8517,132.6517,132.6851,57032.0
2017-09-20 11:10:00,159.2,159.33,159.11,159.29,46960.0,132.6767,132.7851,132.6017,132.7517,46960.0
2017-09-20 11:20:00,159.3,159.36,158.97,159.18,59096.0,132.7601,132.8101,132.485,132.6601,59096.0
2017-09-20 11:30:00,159.16,159.39,159.14,159.26,33232.0,132.6434,132.8351,132.6267,132.7267,33232.0
2017-09-20 11:40:00,159.23,159.48,159.18,159.48,24804.0,132.7017,132.9101,132.6601,132.9101,24804.0
2017-09-20 11:50:00,159.5,159.64,159.41,159.49,26133.0,132.9267,133.0434,132.8517,132.9184,26133.0
2017-09-20 12:00:00,159.52,159.62,159.43,159.62,22901.0,132.9434,133.0267,132.8684,133.0267,22901.0
2017-09-20 12:10:00,159.6,159.76,159.57,159.75,27735.0,133.0101,133.1434,132.9851,133.1351,27735.0
2017-09-20 12:20:00,159.71,159.74,159.64,159.73,18625.0,133.1018,133.1268,133.0434,133.1184,18625.0
2017-09-20 12:30:00,159.71,159.72,159.41,159.52,24130.0,133.1018,133.1101,132.8517,132.9434,24130.0
2017-09-20 12:40:00,159.55,159.62,159.42,159.44,24595.0,132.9684,133.0267,132.8601,132.8767,24595.0
2017-09-20 12:50:00,159.47,159.47,159.31,159.42,18480.0,132.9017,132.9017,132.7684,132.8601,18480.0
2017-09-20 13:00:00,159.41,159.45,159.35,159.4,18360.0,132.8517,132.8851,132.8017,132.8434,18360.0
2017-09-20 13:10:00,159.4,159.42,159.23,159.23,31824.0,132.8434,132.8601,132.7017,132.7017,31824.0
2017-09-20 13:20:00,159.22,159.39,159.22,159.34,13825.0,132.6934,132.8351,132.6934,132.7934,13825.0
2017-09-20 13:30:00,159.35,159.35,159.21,159.27,13591.0,132.8017,132.8017,132.6851,132.7351,13591.0
2017-09-20 13:40:00,159.25,159.34,159.19,159.33,16887.0,132.7184,132.7934,132.6684,132.7851,16887.0
2017-09-20 13:50:00,159.31,159.47,159.31,159.45,21826.0,132.7684,132.9017,132.7684,132.8851,21826.0
2017-09-20 14:00:00,159.44,159.44,158.99,159.38,66831.0,132.8767,132.8767,132.5017,132.8267,66831.0
2017-09-20 14:10:00,159.42,159.42,159.04,159.05,31183.0,132.8601,132.8601,132.5434,132.5517,31183.0
2017-09-20 14:20:00,159.07,159.33,158.95,159.21,45360.0,132.5684,132.7851,132.4684,132.6851,45360.0
2017-09-20 14:30:00,159.2,159.23,158.97,159.19,51991.0,132.6767,132.7017,132.485,132.6684,51991.0
2017-09-20 14:40:00,159.19,159.37,159.08,159.34,52981.0,132.6684,132.8184,132.5767,132.7934,52981.0
2017-09-20 14:50:00,159.34,159.58,159.3,159.51,41698.0,132.7934,132.9934,132.7601,132.9351,41698.0
2017-09-20 15:00:00,159.49,159.53,159.28,159.31,57203.0,132.9184,132.9517,132.7434,132.7684,57203.0
2017-09-20 15:10:00,159.3,159.71,159.29,159.71,74713.0,132.7601,133.1018,132.7517,133.1018,74713.0
2017-09-20 15:20:00,159.7,159.88,159.63,159.69,124989.0,133.0934,133.2434,133.0351,133.0851,124989.0
2017-09-20 15:30:00,159.68,159.7,159.44,159.55,107295.0,133.0768,133.0934,132.8767,132.9684,107295.0
2017-09-20 15:40:00,159.56,159.77,159.55,159.76,117842.0,132.9767,133.1518,132.9684,133.1434,117842.0
2017-09-20 15:50:00,159.76,159.89,159.75,159.89,235483.0,133.1434,133.2518,133.1351,133.2518,235483.0
2017-09-21 09:30:00,159.87,159.88,159.52,159.72,84676.0,133.2351,133.2434,132.9434,133.1101,84676.0
2017-09-21 09:40:00,159.76,159.98,159.68,159.8,66779.0,133.1434,133.3268,133.0768,133.1768,66779.0
2017-09-21 09:50:00,159.77,159.96,159.77,159.93,45844.0,133.1518,133.3101,133.1518,133.2851,45844.0
2017-09-21 10:00:00,159.91,160.0,159.83,159.97,36956.0,133.2684,133.3434,133.2018,133.3184,36956.0
2017-09-21 10:10:00,159.97,160.03,159.87,159.97,44742.0,133.3184,133.3684,133.2351,133.3184,44742.0
2017-09-21 10:20:00,159.96,159.99,159.86,159.89,22504.0,133.3101,133.3351,133.2268,133.2518,22504.0
2017-09-21 10:30:00,159.87,160.08,159.87,160.04,55146.0,133.2351,133.4101,133.2351,133.3768,55146.0
2017-09-21 10:40:00,160.01,160.09,159.96,160.04,22879.0,133.3518,133.4184,133.3101,133.3768,22879.0
2017-09-21 10:50:00,160.03,160.03,159.69,159.7,26846.0,133.3684,133.3684,133.0851,133.0934,26846.0
2017-09-21 11:00:00,159.71,159.77,159.61,159.64,30512.0,133.1018,133.1518,133.0184,133.0434,30512.0
2017-09-21 11:10:00,159.62,159.68,159.29,159.29,36319.0,133.0267,133.0768,132.7517,132.7517,36319.0
2017-09-21 11:20:00,159.28,159.36,159.21,159.24,36410.0,132.7434,132.8101,132.6851,132.7101,36410.0
2017-09-21 11:30:00,159.23,159.25,159.01,159.18,43753.0,132.7017,132.7184,132.5184,132.6601,43753.0
2017-09-21 11:40:00,159.16,159.34,159.16,159.24,46222.0,132.6434,132.7934,132.6434,132.7101,46222.0
2017-09-21 11:50:00,159.25,159.28,159.19,159.21,26618.0,132.7184,132.7434,132.6684,132.6851,26618.0
2017-09-21 12:00:00,159.23,159.23,158.95,158.99,31401.0,132.7017,132.7017,132.4684,132.5017,31401.0
2017-09-21 12:10:00,158.99,159.09,158.97,159.04,26141.0,132.5017,132.585,132.485,132.5434,26141.0
2017-09-21 12:20:00,159.03,159.07,158.99,159.0,26368.0,132.535,132.5684,132.5017,132.51,26368.0
2017-09-21 12:30:00,159.02,159.02,158.94,158.95,20872.0,132.5267,132.5267,132.46,132.4684,20872.0
2017-09-21 12:40:00,158.97,158.97,158.86,158.9,27556.0,132.485,132.485,132.3934,132.4267,27556.0
2017-09-21 12:50:00,158.91,158.91,158.81,158.83,19889.0,132.435,132.435,132.3517,132.3684,19889.0
2017-09-21 13:00:00,158.81,158.86,158.74,158.77,34585.0,132.3517,132.3934,132.2934,132.3184,34585.0
2017-09-21 13:10:00,158.79,158.79,158.71,158.75,33564.0,132.335,132.335,132.2684,132.3017,33564.0
2017-09-21 13:20:00,158.73,158.78,158.71,158.74,28373.0,132.285,132.3267,132.2684,132.2934,28373.0
2017-09-21 13:30:00,158.75,158.75,158.63,158.73,46739.0,132.3017,132.3017,132.2017,132.285,46739.0
2017-09-21 13:40:00,158.72,158.74,158.58,158.61,35168.0,132.2767,132.2934,132.16,132.185,35168.0
2017-09-21 13:50:00,158.62,158.64,158.57,158.59,36699.0,132.1934,132.21,132.1517,132.1683,36699.0
2017-09-21 14:00:00,158.59,158.66,158.51,158.65,53367.0,132.1683,132.2267,132.1017,132.2184,53367.0
2017-09-21 14:10:00,158.65,158.78,158.58,158.76,38646.0,132.2184,132.3267,132.16,132.31,38646.0
2017-09-21 14:20:00,158.78,159.0,158.77,158.96,58831.0,132.3267,132.51,132.3184,132.4767,58831.0
2017-09-21 14:30:00,158.96,159.07,158.9,159.07,53035.0,132.4767,132.5684,132.4267,132.5684,53035.0
2017-09-21 14:40:00,159.09,159.27,159.07,159.27,50582.0,132.585,132.7351,132.5684,132.7351,50582.0
2017-09-21 14:50:00,159.28,159.31,159.1,159.15,53830.0,132.7434,132.7684,132.5934,132.6351,53830.0
2017-09-21 15:00:00,159.16,159.2,159.09,159.13,55216.0,132.6434,132.6767,132.585,132.6184,55216.0
2017-09-21 15:10:00,159.12,159.24,159.11,159.13,42423.0,132.61,132.7101,132.6017,132.6184,42423.0
2017-09-21 15:20:00,159.14,159.21,159.12,159.13,48980.0,132.6267,132.6851,132.61,132.6184,48980.0
2017-09-21 15:30:00,159.15,159.22,159.04,159.21,86242.0,132.6351,132.6934,132.5434,132.6851,86242.0
2017-09-21 15:40:00,159.21,159.23,158.98,158.99,79680.0,132.6851,132.7017,132.4934,132.5017,79680.0
2017-09-21 15:50:00,158.99,159.07,158.97,159.04,202325.0,132.5017,132.5684,132.485,132.5434,202325.0
2017-09-22 09:30:00,158.88,159.07,158.56,158.68,104418.0,132.41,132.5684,132.1433,132.2434,104418.0
2017-09-22 09:40:00,158.71,159.6,158.66,159.42,55951.0,132.2684,133.0101,132.2267,132.8601,55951.0
2017-09-22 09:50:00,159.41,159.43,158.97,159.14,40840.0,132.8517,132.8684,132.485,132.6267,40840.0
2017-09-22 10:00:00,159.16,159.39,159.13,159.35,21075.0,132.6434,132.8351,132.6184,132.8017,21075.0
2017-09-22 10:10:00,159.32,159.74,159.32,159.6,57201.0,132.7767,133.1268,132.7767,133.0101,57201.0
2017-09-22 10:20:00,159.6,159.67,159.47,159.51,38255.0,133.0101,133.0684,132.9017,132.9351,38255.0
2017-09-22 10:30:00,159.51,159.51,159.32,159.37,55149.0,132.9351,132.9351,132.7767,132.8184,55149.0
2017-09-22 10:40:00,159.35,159.45,159.17,159.17,101286.0,132.8017,132.8851,132.6517,132.6517,101286.0
2017-09-22 10:50:00,159.14,159.27,159.09,159.22,38557.0,132.6267,132.7351,132.585,132.6934,38557.0
2017-09-22 11:00:00,159.21,159.25,159.11,159.19,25535.0,132.6851,132.7184,132.6017,132.6684,25535.0
2017-09-22 11:10:00,159.18,159.24,159.16,159.19,22649.0,132.6601,132.7101,132.6434,132.6684,22649.0
2017-09-22 11:20:00,159.21,159.22,159.1,159.1,24006.0,132.6851,132.6934,132.5934,132.5934,24006.0
2017-09-22 11:30:00,159.1,159.16,159.08,159.15,35392.0,132.5934,132.6434,132.5767,132.6351,35392.0
2017-09-22 11:40:00,159.13,159.18,159.08,159.12,34298.0,132.6184,132.6601,132.5767,132.61,34298.0
2017-09-22 11:50:00,159.12,159.12,158.81,158.83,39432.0,132.61,132.61,132.3517,132.3684,39432.0
2017-09-22 12:00:00,158.83,159.1,158.82,159.04,38169.0,132.3684,132.5934,132.36,132.5434,38169.0
2017-09-22 12:10:00,159.05,159.11,158.92,158.95,32198.0,132.5517,132.6017,132.4434,132.4684,32198.0
2017-09-22 12:20:00,158.95,158.96,158.87,158.87,21179.0,132.4684,132.4767,132.4017,132.4017,21179.0
2017-09-22 12:30:00,158.87,158.87,158.75,158.82,32018.0,132.4017,132.4017,132.3017,132.36,32018.0
2017-09-22 12:40:00,158.84,158.93,158.79,158.83,22521.0,132.3767,132.4517,132.335,132.3684,22521.0
2017-09-22 12:50:00,158.85,158.88,158.77,158.77,21256.0,132.385,132.41,132.3184,132.3184,21256.0
2017-09-22 13:00:00,158.77,158.79,158.59,158.59,28326.0,132.3184,132.335,132.1683,132.1683,28326.0
2017-09-22 13:10:00,158.61,158.79,158.59,158.72,34552.0,132.185,132.335,132.1683,132.2767,34552.0
2017-09-22 13:20:00,158.74,158.76,158.64,158.75,19537.0,132.2934,132.31,132.21,132.3017,19537.0
2017-09-22 13:30:00,158.75,158.89,158.75,158.86,23871.0,132.3017,132.4184,132.3017,132.3934,23871.0
2017-09-22 13:40:00,158.86,158.88,158.82,158.87,12226.0,132.3934,132.41,132.36,132.4017,12226.0
2017-09-22 13:50:00,158.87,158.94,158.78,158.81,26524.0,132.4017,132.46,132.3267,132.3517,26524.0
2017-09-22 14:00:00,158.79,158.82,158.69,158.69,21835.0,132.335,132.36,132.2517,132.2517,21835.0
2017-09-22 14:10:00,158.69,158.73,158.63,158.64,19150.0,132.2517,132.285,132.2017,132.21,19150.0
2017-09-22 14:20:00,158.65,158.72,158.63,158.7,15320.0,132.2184,132.2767,132.2017,132.26,15320.0
2017-09-22 14:30:00,158.7,158.74,158.64,158.72,28529.0,132.26,132.2934,132.21,132.2767,28529.0
2017-09-22 14:40:00,158.72,158.86,158.72,158.85,40582.0,132.2767,132.3934,132.2767,132.385,40582.0
2017-09-22 14:50:00,158.84,158.87,158.73,158.75,65088.0,132.3767,132.4017,132.285,132.3017,65088.0
2017-09-22 15:00:00,158.76,158.79,158.64,158.76,52759.0,132.31,132.335,132.21,132.31,52759.0
2017-09-22 15:10:00,158.77,158.78,158.68,158.75,89036.0,132.3184,132.3267,132.2434,132.3017,89036.0
2017-09-22 15:20:00,158.76,158.89,158.7,158.83,62026.0,132.31,132.4184,132.26,132.3684,62026.0
2017-09-22 15:30:00,158.84,158.86,158.79,158.79,55876.0,132.3767,132.3934,132.335,132.335,55876.0
2017-09-22 15:40:00,158.8,158.96,158.79,158.87,96496.0,132.3434,132.4767,132.335,132.4017,96496.0
2017-09-22 15:50:00,158.85,158.95,158.8,158.85,220091.0,132.385,132.4684,132.3434,132.385,220091.0
2017-09-25 09:30:00,158.47,158.69,158.31,158.55,78252.0,132.0683,132.2517,131.935,132.135,78252.0
2017-09-25 09:40:00,158.54,158.65,158.1,158.18,26371.0,132.1267,132.2184,131.76,131.8267,26371.0
2017-09-25 09:50:00,158.21,158.34,158.01,158.06,60296.0,131.8517,131.96,131.685,131.7266,60296.0
2017-09-25 10:00:00,158.01,158.18,157.8,157.8,58965.0,131.685,131.8267,131.51,131.51,58965.0
2017-09-25 10:10:00,157.79,157.99,157.7,157.75,62908.0,131.5016,131.6683,131.4266,131.4683,62908.0
2017-09-25 10:20:00,157.75,157.82,157.56,157.56,54966.0,131.4683,131.5266,131.31,131.31,54966.0
2017-09-25 10:30:00,157.55,157.61,157.42,157.42,208065.0,131.3016,131.3516,131.1933,131.1933,208065.0
2017-09-25 10:40:00,157.42,157.42,157.21,157.34,74416.0,131.1933,131.1933,131.0183,131.1266,74416.0
2017-09-25 10:50:00,157.38,157.45,157.22,157.25,36011.0,131.1599,131.2183,131.0266,131.0516,36011.0
2017-09-25 11:00:00,157.23,157.28,156.85,157.25,60964.0,131.0349,131.0766,130.7182,131.0516,60964.0
2017-09-25 11:10:00,157.21,157.29,156.93,156.95,61146.0,131.0183,131.0849,130.7849,130.8016,61146.0
2017-09-25 11:20:00,156.98,157.29,156.98,157.19,41555.0,130.8266,131.0849,130.8266,131.0016,41555.0
2017-09-25 11:30:00,157.2,157.28,157.07,157.07,42535.0,131.0099,131.0766,130.9016,130.9016,42535.0
2017-09-25 11:40:00,157.07,157.31,157.03,157.26,31740.0,130.9016,131.1016,130.8683,131.0599,31740.0
2017-09-25 11:50:00,157.24,157.33,157.15,157.19,28261.0,131.0433,131.1183,130.9683,131.0016,28261.0
2017-09-25 12:00:00,157.2,157.29,157.12,157.17,28691.0,131.0099,131.0849,130.9433,130.9849,28691.0
2017-09-25 12:10:00,157.15,157.19,156.95,156.99,24175.0,130.9683,131.0016,130.8016,130.8349,24175.0
2017-09-25 12:20:00,157.0,157.08,156.92,157.0,23753.0,130.8432,130.9099,130.7766,130.8432,23753.0
2017-09-25 12:30:00,157.02,157.09,156.92,157.06,28883.0,130.8599,130.9183,130.7766,130.8933,28883.0
2017-09-25 12:40:00,157.07,157.17,157.05,157.07,35258.0,130.9016,130.9849,130.8849,130.9016,35258.0
2017-09-25 12:50:00,157.06,157.19,157.04,157.16,24222.0,130.8933,131.0016,130.8766,130.9766,24222.0
2017-09-25 13:00:00,157.15,157.3,157.15,157.21,18732.0,130.9683,131.0933,130.9683,131.0183,18732.0
2017-09-25 13:10:00,157.24,157.4,157.21,157.39,24538.0,131.0433,131.1766,131.0183,131.1683,24538.0
2017-09-25 13:20:00,157.38,157.41,157.26,157.31,14812.0,131.1599,131.1849,131.0599,131.1016,14812.0
2017-09-25 13:30:00,157.29,157.38,157.27,157.38,18830.0,131.0849,131.1599,131.0683,131.1599,18830.0
2017-09-25 13:40:00,157.38,157.4,157.21,157.22,27125.0,131.1599,131.1766,131.0183,131.0266,27125.0
2017-09-25 13:50:00,157.21,157.27,157.16,157.19,13866.0,131.0183,131.0683,130.9766,131.0016,13866.0
2017-09-25 14:00:00,157.17,157.23,157.1,157.22,20847.0,130.9849,131.0349,130.9266,131.0266,20847.0
2017-09-25 14:10:00,157.22,157.24,157.11,157.19,22064.0,131.0266,131.0433,130.9349,131.0016,22064.0
2017-09-25 14:20:00,157.16,157.24,157.13,157.15,36410.0,130.9766,131.0433,130.9516,130.9683,36410.0
2017-09-25 14:30:00,157.15,157.15,157.02,157.03,72630.0,130.9683,130.9683,130.8599,130.8683,72630.0
2017-09-25 14:40:00,157.02,157.04,156.67,156.69,90285.0,130.8599,130.8766,130.5682,130.5849,90285.0
2017-09-25 14:50:00,156.68,156.7,156.39,156.52,189819.0,130.5766,130.5932,130.3349,130.4432,189819.0
2017-09-25 15:00:00,156.52,156.77,156.45,156.45,160562.0,130.4432,130.6516,130.3849,130.3849,160562.0
2017-09-25 15:10:00,156.44,156.48,156.19,156.27,130958.0,130.3765,130.4099,130.1682,130.2349,130958.0
2017-09-25 15:20:00,156.28,156.37,156.17,156.17,101743.0,130.2432,130.3182,130.1515,130.1515,101743.0
2017-09-25 15:30:00,156.18,156.28,156.13,156.13,113825.0,130.1599,130.2432,130.1182,130.1182,113825.0
2017-09-25 15:40:00,156.13,156.45,156.1,156.41,213305.0,130.1182,130.3849,130.0932,130.3515,213305.0
2017-09-25 15:50:00,156.4,156.4,156.23,156.26,236351.0,130.3432,130.3432,130.2015,130.2265,236351.0
2017-09-26 09:30:00,156.25,156.65,155.8,156.02,160190.0,130.2182,130.5516,129.8432,130.0265,160190.0
2017-09-26 09:40:00,156.03,156.84,155.98,156.64,124494.0,130.0349,130.7099,129.9932,130.5432,124494.0
2017-09-26 09:50:00,156.64,156.64,156.1,156.24,109930.0,130.5432,130.5432,130.0932,130.2099,109930.0
2017-09-26 10:00:00,156.27,156.38,156.0,156.07,127259.0,130.2349,130.3265,130.0099,130.0682,127259.0
2017-09-26 10:10:00,156.09,156.37,155.99,156.12,74774.0,130.0849,130.3182,130.0015,130.1099,74774.0
2017-09-26 10:20:00,156.11,156.22,155.71,155.74,115665.0,130.1015,130.1932,129.7682,129.7932,115665.0
2017-09-26 10:30:00,155.75,155.75,155.01,155.2,150363.0,129.8015,129.8015,129.1848,129.3431,150363.0
2017-09-26 10:40:00,155.21,155.21,154.64,154.97,168532.0,129.3515,129.3515,128.8764,129.1515,168532.0
2017-09-26 10:50:00,154.96,155.06,154.7,154.73,85423.0,129.1431,129.2265,128.9264,128.9514,85423.0
2017-09-26 11:00:00,154.72,154.72,154.26,154.28,162096.0,128.9431,128.9431,128.5597,128.5764,162096.0
2017-09-26 11:10:00,154.28,154.6,153.99,154.59,177225.0,128.5764,128.8431,128.3347,128.8348,177225.0
2017-09-26 11:20:00,154.58,154.6,154.22,154.43,118628.0,128.8264,128.8431,128.5264,128.7014,118628.0
2017-09-26 11:30:00,154.43,154.5,154.26,154.35,129812.0,128.7014,128.7598,128.5597,128.6347,129812.0
2017-09-26 11:40:00,154.34,154.35,154.01,154.04,208132.0,128.6264,128.6347,128.3514,128.3764,208132.0
2017-09-26 11:50:00,154.04,154.61,154.03,154.5,100336.0,128.3764,128.8514,128.3681,128.7598,100336.0
2017-09-26 12:00:00,154.49,154.7,154.38,154.38,67430.0,128.7514,128.9264,128.6598,128.6598,67430.0
2017-09-26 12:10:00,154.38,154.55,154.37,154.42,36869.0,128.6598,128.8014,128.6514,128.6931,36869.0
2017-09-26 12:20:00,154.42,154.51,154.37,154.44,58585.0,128.6931,128.7681,128.6514,128.7098,58585.0
2017-09-26 12:30:00,154.42,154.5,154.16,154.21,106002.0,128.6931,128.7598,128.4764,128.5181,106002.0
2017-09-26 12:40:00,154.2,154.34,154.13,154.33,198149.0,128.5097,128.6264,128.4514,128.6181,198149.0
2017-09-26 12:50:00,154.34,154.39,154.15,154.28,85238.0,128.6264,128.6681,128.4681,128.5764,85238.0
2017-09-26 13:00:00,154.28,154.47,154.28,154.38,60307.0,128.5764,128.7348,128.5764,128.6598,60307.0
2017-09-26 13:10:00,154.38,154.45,154.23,154.32,48839.0,128.6598,128.7181,128.5347,128.6097,48839.0
2017-09-26 13:20:00,154.28,154.3,154.15,154.19,41824.0,128.5764,128.5931,128.4681,128.5014,41824.0
2017-09-26 13:30:00,154.18,154.2,153.8,153.84,118201.0,128.4931,128.5097,128.1764,128.2097,118201.0
2017-09-26 13:40:00,153.82,154.03,153.81,153.81,93736.0,128.193,128.3681,128.1847,128.1847,93736.0
2017-09-26 13:50:00,153.82,153.97,153.7,153.94,66710.0,128.193,128.3181,128.093,128.2931,66710.0
2017-09-26 14:00:00,153.93,154.0,153.71,153.71,104415.0,128.2847,128.3431,128.1014,128.1014,104415.0
2017-09-26 14:10:00,153.72,153.81,153.56,153.6,101103.0,128.1097,128.1847,127.9764,128.0097,101103.0
2017-09-26 14:20:00,153.63,153.66,153.52,153.66,93555.0,128.0347,128.0597,127.943,128.0597,93555.0
2017-09-26 14:30:00,153.65,153.73,153.62,153.64,79494.0,128.0514,128.118,128.0264,128.043,79494.0
2017-09-26 14:40:00,153.63,153.75,153.62,153.73,83899.0,128.0347,128.1347,128.0264,128.118,83899.0
2017-09-26 14:50:00,153.72,153.88,153.72,153.86,106505.0,128.1097,128.2431,128.1097,128.2264,106505.0
2017-09-26 15:00:00,153.86,153.87,153.72,153.75,136673.0,128.2264,128.2347,128.1097,128.1347,136673.0
2017-09-26 15:10:00,153.75,153.83,153.72,153.74,104755.0,128.1347,128.2014,128.1097,128.1264,104755.0
2017-09-26 15:20:00,153.74,153.84,153.72,153.76,90879.0,128.1264,128.2097,128.1097,128.143,90879.0
2017-09-26 15:30:00,153.76,153.76,153.6,153.69,126429.0,128.143,128.143,128.0097,128.0847,126429.0
2017-09-26 15:40:00,153.69,153.74,153.51,153.51,238907.0,128.0847,128.1264,127.9347,127.9347,238907.0
2017-09-26 15:50:00,153.52,153.55,153.27,153.36,472392.0,127.943,127.968,127.7347,127.8097,472392.0
2017-09-27 09:30:00,153.51,153.95,153.44,153.69,152315.0,127.9347,128.3014,127.8764,128.0847,152315.0
2017-09-27 09:40:00,153.7,154.68,153.68,154.64,120179.0,128.093,128.9098,128.0764,128.8764,120179.0
2017-09-27 09:50:00,154.63,154.66,154.0,154.32,154764.0,128.8681,128.8931,128.3431,128.6097,154764.0
2017-09-27 10:00:00,154.34,154.59,154.27,154.38,67068.0,128.6264,128.8348,128.5681,128.6598,67068.0
2017-09-27 10:10:00,154.37,154.4,154.14,154.15,54515.0,128.6514,128.6764,128.4597,128.4681,54515.0
2017-09-27 10:20:00,154.16,154.38,154.1,154.15,38995.0,128.4764,128.6598,128.4264,128.4681,38995.0
2017-09-27 10:30:00,154.16,154.5,154.12,154.44,90494.0,128.4764,128.7598,128.4431,128.7098,90494.0
2017-09-27 10:40:00,154.42,154.6,154.15,154.17,61586.0,128.6931,128.8431,128.4681,128.4847,61586.0
2017-09-27 10:50:00,154.17,154.28,154.0,154.19,70659.0,128.4847,128.5764,128.3431,128.5014,70659.0
2017-09-27 11:00:00,154.16,154.25,154.15,154.17,39660.0,128.4764,128.5514,128.4681,128.4847,39660.0
2017-09-27 11:10:00,154.19,154.42,154.18,154.21,44276.0,128.5014,128.6931,128.4931,128.5181,44276.0
2017-09-27 11:20:00,154.25,154.37,154.23,154.33,39214.0,128.5514,128.6514,128.5347,128.6181,39214.0
2017-09-27 11:30:00,154.33,154.44,154.14,154.39,52513.0,128.6181,128.7098,128.4597,128.6681,52513.0
2017-09-27 11:40:00,154.4,154.69,154.35,154.65,48161.0,128.6764,128.9181,128.6347,128.8848,48161.0
2017-09-27 11:50:00,154.64,154.66,154.34,154.39,49685.0,128.8764,128.8931,128.6264,128.6681,49685.0
2017-09-27 12:00:00,154.37,154.41,154.31,154.34,24506.0,128.6514,128.6848,128.6014,128.6264,24506.0
2017-09-27 12:10:00,154.34,154.35,154.05,154.1,55816.0,128.6264,128.6347,128.3847,128.4264,55816.0
2017-09-27 12:20:00,154.12,154.26,154.12,154.18,30177.0,128.4431,128.5597,128.4431,128.4931,30177.0
2017-09-27 12:30:00,154.18,154.35,154.15,154.35,34282.0,128.4931,128.6347,128.4681,128.6347,34282.0
2017-09-27 12:40:00,154.33,154.46,154.32,154.36,28694.0,128.6181,128.7264,128.6097,128.6431,28694.0
2017-09-27 12:50:00,154.36,154.52,154.21,154.46,22321.0,128.6431,128.7764,128.5181,128.7264,22321.0
2017-09-27 13:00:00,154.45,154.5,154.36,154.42,24936.0,128.7181,128.7598,128.6431,128.6931,24936.0
2017-09-27 13:10:00,154.42,154.51,154.42,154.51,25734.0,128.6931,128.7681,128.6931,128.7681,25734.0
2017-09-27 13:20:00,154.49,154.52,154.31,154.39,24197.0,128.7514,128.7764,128.6014,128.6681,24197.0
2017-09-27 13:30:00,154.39,154.41,154.3,154.37,107561.0,128.6681,128.6848,128.5931,128.6514,107561.0
2017-09-27 13:40:00,154.38,154.39,154.2,154.21,32675.0,128.6598,128.6681,128.5097,128.5181,32675.0
2017-09-27 13:50:00,154.21,154.33,154.21,154.23,44947.0,128.5181,128.6181,128.5181,128.5347,44947.0
2017-09-27 14:00:00,154.22,154.48,154.18,154.39,51340.0,128.5264,128.7431,128.4931,128.6681,51340.0
2017-09-27 14:10:00,154.4,154.5,154.24,154.27,57994.0,128.6764,128.7598,128.5431,128.5681,57994.0
2017-09-27 14:20:00,154.28,154.33,154.15,154.16,56737.0,128.5764,128.6181,128.4681,128.4764,56737.0
2017-09-27 14:30:00,154.17,154.19,153.97,154.0,82471.0,128.4847,128.5014,128.3181,128.3431,82471.0
2017-09-27 14:40:00,153.99,154.16,153.87,154.1,52613.0,128.3347,128.4764,128.2347,128.4264,52613.0
2017-09-27 14:50:00,154.08,154.24,154.04,154.2,40470.0,128.4097,128.5431,128.3764,128.5097,40470.0
2017-09-27 15:00:00,154.19,154.33,154.18,154.27,35181.0,128.5014,128.6181,128.4931,128.5681,35181.0
2017-09-27 15:10:00,154.28,154.35,154.22,154.32,51003.0,128.5764,128.6347,128.5264,128.6097,51003.0
2017-09-27 15:20:00,154.31,154.37,154.24,154.27,34337.0,128.6014,128.6514,128.5431,128.5681,34337.0
2017-09-27 15:30:00,154.26,154.29,154.21,154.27,52552.0,128.5597,128.5847,128.5181,128.5681,52552.0
2017-09-27 15:40:00,154.28,154.3,154.15,154.26,109246.0,128.5764,128.5931,128.4681,128.5597,109246.0
2017-09-27 15:50:00,154.27,154.32,154.0,154.07,257577.0,128.5681,128.6097,128.3431,128.4014,257577.0
2017-09-28 09:30:00,156.16,157.3,155.48,156.89,371930.0,130.1432,131.0933,129.5765,130.7516,371930.0
2017-09-28 09:40:00,156.88,157.08,156.6,156.71,173281.0,130.7432,130.9099,130.5099,130.6016,173281.0
2017-09-28 09:50:00,156.74,157.23,156.58,157.0,180155.0,130.6266,131.0349,130.4932,130.8432,180155.0
2017-09-28 10:00:00,157.0,157.13,156.93,157.1,84057.0,130.8432,130.9516,130.7849,130.9266,84057.0
2017-09-28 10:10:00,157.11,157.22,156.87,156.88,74067.0,130.9349,131.0266,130.7349,130.7432,74067.0
2017-09-28 10:20:00,156.86,157.2,156.86,157.13,51330.0,130.7266,131.0099,130.7266,130.9516,51330.0
2017-09-28 10:30:00,157.14,157.19,156.91,157.14,85606.0,130.9599,131.0016,130.7682,130.9599,85606.0
2017-09-28 10:40:00,157.15,157.23,157.08,157.18,72756.0,130.9683,131.0349,130.9099,130.9933,72756.0
2017-09-28 10:50:00,157.18,157.65,157.18,157.55,86416.0,130.9933,131.385,130.9933,131.3016,86416.0
2017-09-28 11:00:00,157.56,157.65,157.23,157.65,57762.0,131.31,131.385,131.0349,131.385,57762.0
2017-09-28 11:10:00,157.65,158.03,157.61,158.03,91434.0,131.385,131.7016,131.3516,131.7016,91434.0
2017-09-28 11:20:00,158.04,158.15,157.87,158.15,119391.0,131.71,131.8017,131.5683,131.8017,119391.0
2017-09-28 11:30:00,158.15,158.16,157.91,157.97,82557.0,131.8017,131.81,131.6016,131.6516,82557.0
2017-09-28 11:40:00,157.98,158.16,157.95,158.05,59300.0,131.66,131.81,131.635,131.7183,59300.0
2017-09-28 11:50:00,158.05,158.11,157.82,157.84,88320.0,131.7183,131.7683,131.5266,131.5433,88320.0
2017-09-28 12:00:00,157.83,158.31,157.82,158.23,73535.0,131.535,131.935,131.5266,131.8683,73535.0
2017-09-28 12:10:00,158.25,158.28,158.04,158.06,76128.0,131.885,131.91,131.71,131.7266,76128.0
2017-09-28 12:20:00,158.03,158.1,157.99,158.04,57462.0,131.7016,131.76,131.6683,131.71,57462.0
2017-09-28 12:30:00,158.03,158.06,157.98,158.03,41495.0,131.7016,131.7266,131.66,131.7016,41495.0
2017-09-28 12:40:00,158.03,158.05,157.79,157.83,75954.0,131.7016,131.7183,131.5016,131.535,75954.0
2017-09-28 12:50:00,157.81,157.89,157.58,157.8,68286.0,131.5183,131.585,131.3266,131.51,68286.0
2017-09-28 13:00:00,157.76,157.93,157.76,157.9,28206.0,131.4766,131.6183,131.4766,131.5933,28206.0
2017-09-28 13:10:00,157.89,157.9,157.73,157.89,92416.0,131.585,131.5933,131.4516,131.585,92416.0
2017-09-28 13:20:00,157.89,158.05,157.86,157.91,34045.0,131.585,131.7183,131.56,131.6016,34045.0
2017-09-28 13:30:00,157.9,157.9,157.83,157.88,25933.0,131.5933,131.5933,131.535,131.5766,25933.0
2017-09-28 13:40:00,157.88,158.0,157.84,157.89,39549.0,131.5766,131.6766,131.5433,131.585,39549.0
2017-09-28 13:50:00,157.87,157.97,157.87,157.95,44179.0,131.5683,131.6516,131.5683,131.635,44179.0
2017-09-28 14:00:00,157.94,157.96,157.68,157.84,49108.0,131.6266,131.6433,131.41,131.5433,49108.0
2017-09-28 14:10:00,157.82,157.84,157.7,157.7,35557.0,131.5266,131.5433,131.4266,131.4266,35557.0
2017-09-28 14:20:00,157.71,157.79,157.7,157.75,35869.0,131.435,131.5016,131.4266,131.4683,35869.0
2017-09-28 14:30:00,157.74,157.74,157.61,157.62,51599.0,131.46,131.46,131.3516,131.36,51599.0
2017-09-28 14:40:00,157.62,157.75,157.59,157.66,57197.0,131.36,131.4683,131.335,131.3933,57197.0
2017-09-28 14:50:00,157.67,157.8,157.63,157.73,49655.0,131.4016,131.51,131.3683,131.4516,49655.0
2017-09-28 15:00:00,157.71,157.75,157.57,157.74,52596.0,131.435,131.4683,131.3183,131.46,52596.0
2017-09-28 15:10:00,157.74,157.81,157.73,157.8,80003.0,131.46,131.5183,131.4516,131.51,80003.0
2017-09-28 15:20:00,157.81,157.82,157.7,157.74,48927.0,131.5183,131.5266,131.4266,131.46,48927.0
2017-09-28 15:30:00,157.76,157.87,157.75,157.86,84868.0,131.4766,131.5683,131.4683,131.56,84868.0
2017-09-28 15:40:00,157.86,157.95,157.79,157.8,110529.0,131.56,131.635,131.5016,131.51,110529.0
2017-09-28 15:50:00,157.8,157.81,157.45,157.49,399902.0,131.51,131.5183,131.2183,131.2516,399902.0
2017-09-29 09:30:00,157.76,158.04,157.17,157.69,120497.0,131.4766,131.71,130.9849,131.4183,120497.0
2017-09-29 09:40:00,157.67,157.74,157.04,157.04,47823.0,131.4016,131.46,130.8766,130.8766,47823.0
2017-09-29 09:50:00,157.04,157.08,156.79,156.82,57321.0,130.8766,130.9099,130.6682,130.6932,57321.0
2017-09-29 10:00:00,156.88,157.06,156.77,156.99,69709.0,130.7432,130.8933,130.6516,130.8349,69709.0
2017-09-29 10:10:00,156.99,156.99,156.5,156.56,70077.0,130.8349,130.8349,130.4266,130.4766,70077.0
2017-09-29 10:20:00,156.57,156.76,156.56,156.6,46354.0,130.4849,130.6432,130.4766,130.5099,46354.0
2017-09-29 10:30:00,156.62,156.88,156.55,156.88,52439.0,130.5266,130.7432,130.4682,130.7432,52439.0
2017-09-29 10:40:00,156.85,156.92,156.8,156.89,44411.0,130.7182,130.7766,130.6766,130.7516,44411.0
2017-09-29 10:50:00,156.89,156.97,156.84,156.9,41406.0,130.7516,130.8182,130.7099,130.7599,41406.0
2017-09-29 11:00:00,156.87,156.89,156.53,156.53,52491.0,130.7349,130.7516,130.4516,130.4516,52491.0
2017-09-29 11:10:00,156.55,156.82,156.54,156.8,53336.0,130.4682,130.6932,130.4599,130.6766,53336.0
2017-09-29 11:20:00,156.8,156.82,156.57,156.57,46497.0,130.6766,130.6932,130.4849,130.4849,46497.0
2017-09-29 11:30:00,156.6,156.63,156.41,156.42,41797.0,130.5099,130.5349,130.3515,130.3599,41797.0
2017-09-29 11:40:00,156.45,156.62,156.43,156.55,28824.0,130.3849,130.5266,130.3682,130.4682,28824.0
2017-09-29 11:50:00,156.55,156.72,156.52,156.7,28003.0,130.4682,130.6099,130.4432,130.5932,28003.0
2017-09-29 12:00:00,156.7,156.83,156.64,156.82,22050.0,130.5932,130.7016,130.5432,130.6932,22050.0
2017-09-29 12:10:00,156.8,156.82,156.68,156.73,21445.0,130.6766,130.6932,130.5766,130.6182,21445.0
2017-09-29 12:20:00,156.72,156.87,156.7,156.84,28364.0,130.6099,130.7349,130.5932,130.7099,28364.0
2017-09-29 12:30:00,156.84,156.86,156.72,156.76,43653.0,130.7099,130.7266,130.6099,130.6432,43653.0
2017-09-29 12:40:00,156.78,156.8,156.65,156.65,33083.0,130.6599,130.6766,130.5516,130.5516,33083.0
2017-09-29 12:50:00,156.66,156.67,156.53,156.59,36182.0,130.5599,130.5682,130.4516,130.5016,36182.0
2017-09-29 13:00:00,156.61,156.62,156.45,156.45,44720.0,130.5182,130.5266,130.3849,130.3849,44720.0
2017-09-29 13:10:00,156.46,156.53,156.44,156.5,23530.0,130.3932,130.4516,130.3765,130.4266,23530.0
2017-09-29 13:20:00,156.51,156.67,156.5,156.65,19604.0,130.4349,130.5682,130.4266,130.5516,19604.0
2017-09-29 13:30:00,156.67,156.85,156.63,156.79,34479.0,130.5682,130.7182,130.5349,130.6682,34479.0
2017-09-29 13:40:00,156.8,156.87,156.7,156.7,25819.0,130.6766,130.7349,130.5932,130.5932,25819.0
2017-09-29 13:50:00,156.68,156.7,156.58,156.59,28715.0,130.5766,130.5932,130.4932,130.5016,28715.0
2017-09-29 14:00:00,156.59,156.7,156.49,156.55,31456.0,130.5016,130.5932,130.4182,130.4682,31456.0
2017-09-29 14:10:00,156.54,156.63,156.49,156.56,40603.0,130.4599,130.5349,130.4182,130.4766,40603.0
2017-09-29 14:20:00,156.55,156.68,156.55,156.63,38487.0,130.4682,130.5766,130.4682,130.5349,38487.0
2017-09-29 14:30:00,156.65,156.7,156.57,156.6,33014.0,130.5516,130.5932,130.4849,130.5099,33014.0
2017-09-29 14:40:00,156.59,156.62,156.43,156.46,39440.0,130.5016,130.5266,130.3682,130.3932,39440.0
2017-09-29 14:50:00,156.47,156.54,156.45,156.5,38377.0,130.4015,130.4599,130.3849,130.4266,38377.0
2017-09-29 15:00:00,156.48,156.63,156.45,156.56,50625.0,130.4099,130.5349,130.3849,130.4766,50625.0
2017-09-29 15:10:00,156.56,156.56,156.37,156.39,84568.0,130.4766,130.4766,130.3182,130.3349,84568.0
2017-09-29 15:20:00,156.39,156.4,156.18,156.31,71642.0,130.3349,130.3432,130.1599,130.2682,71642.0
2017-09-29 15:30:00,156.31,156.48,156.28,156.42,78023.0,130.2682,130.4099,130.2432,130.3599,78023.0
2017-09-29 15:40:00,156.41,156.5,156.22,156.23,120415.0,130.3515,130.4266,130.1932,130.2015,120415.0
2017-09-29 15:50:00,156.23,156.51,156.12,156.45,408386.0,130.2015,130.4349,130.1099,130.3849,408386.0
2017-10-02 09:30:00,156.0,156.81,155.8,156.53,117654.0,130.0099,130.6849,129.8432,130.4516,117654.0
2017-10-02 09:40:00,156.52,156.58,156.16,156.56,39134.0,130.4432,130.4932,130.1432,130.4766,39134.0
2017-10-02 09:50:00,156.59,156.62,156.13,156.24,50356.0,130.5016,130.5266,130.1182,130.2099,50356.0
2017-10-02 10:00:00,156.32,156.43,156.02,156.35,46601.0,130.2765,130.3682,130.0265,130.3015,46601.0
2017-10-02 10:10:00,156.34,156.53,156.19,156.4,35779.0,130.2932,130.4516,130.1682,130.3432,35779.0
2017-10-02 10:20:00,156.4,156.49,156.31,156.36,47840.0,130.3432,130.4182,130.2682,130.3099,47840.0
2017-10-02 10:30:00,156.34,156.38,156.1,156.38,26025.0,130.2932,130.3265,130.0932,130.3265,26025.0
2017-10-02 10:40:00,156.44,156.76,156.44,156.76,33584.0,130.3765,130.6432,130.3765,130.6432,33584.0
2017-10-02 10:50:00,156.75,156.75,156.47,156.5,31240.0,130.6349,130.6349,130.4015,130.4266,31240.0
2017-10-02 11:00:00,156.46,156.64,156.41,156.62,26166.0,130.3932,130.5432,130.3515,130.5266,26166.0
2017-10-02 11:10:00,156.62,156.67,156.45,156.52,24645.0,130.5266,130.5682,130.3849,130.4432,24645.0
2017-10-02 11:20:00,156.52,156.88,156.44,156.88,28300.0,130.4432,130.7432,130.3765,130.7432,28300.0
2017-10-02 11:30:00,156.85,156.91,156.72,156.72,28454.0,130.7182,130.7682,130.6099,130.6099,28454.0
2017-10-02 11:40:00,156.72,156.9,156.57,156.61,20509.0,130.6099,130.7599,130.4849,130.5182,20509.0
2017-10-02 11:50:00,156.61,156.8,156.61,156.67,27257.0,130.5182,130.6766,130.5182,130.5682,27257.0
2017-10-02 12:00:00,156.7,156.76,156.63,156.76,19469.0,130.5932,130.6432,130.5349,130.6432,19469.0
2017-10-02 12:10:00,156.77,156.79,156.61,156.69,17227.0,130.6516,130.6682,130.5182,130.5849,17227.0
2017-10-02 12:20:00,156.7,156.72,156.62,156.71,20321.0,130.5932,130.6099,130.5266,130.6016,20321.0
2017-10-02 12:30:00,156.73,156.82,156.71,156.77,16387.0,130.6182,130.6932,130.6016,130.6516,16387.0
2017-10-02 12:40:00,156.77,156.87,156.76,156.84,16045.0,130.6516,130.7349,130.6432,130.7099,16045.0
2017-10-02 12:50:00,156.85,156.98,156.8,156.97,30114.0,130.7182,130.8266,130.6766,130.8182,30114.0
2017-10-02 13:00:00,156.97,157.05,156.96,157.0,22685.0,130.8182,130.8849,130.8099,130.8432,22685.0
2017-10-02 13:10:00,157.0,157.1,156.99,157.09,20557.0,130.8432,130.9266,130.8349,130.9183,20557.0
2017-10-02 13:20:00,157.09,157.09,156.98,156.99,17600.0,130.9183,130.9183,130.8266,130.8349,17600.0
2017-10-02 13:30:00,156.99,157.12,156.99,157.08,24017.0,130.8349,130.9433,130.8349,130.9099,24017.0
2017-10-02 13:40:00,157.08,157.14,157.0,157.1,20848.0,130.9099,130.9599,130.8432,130.9266,20848.0
2017-10-02 13:50:00,157.09,157.18,157.08,157.09,25799.0,130.9183,130.9933,130.9099,130.9183,25799.0
2017-10-02 14:00:00,157.1,157.11,156.91,157.02,35012.0,130.9266,130.9349,130.7682,130.8599,35012.0
2017-10-02 14:10:00,157.04,157.04,156.8,156.85,28767.0,130.8766,130.8766,130.6766,130.7182,28767.0
2017-10-02 14:20:00,156.85,157.05,156.85,157.04,26022.0,130.7182,130.8849,130.7182,130.8766,26022.0
2017-10-02 14:30:00,157.04,157.06,156.89,156.91,32989.0,130.8766,130.8933,130.7516,130.7682,32989.0
2017-10-02 14:40:00,156.91,157.06,156.91,157.01,19727.0,130.7682,130.8933,130.7682,130.8516,19727.0
2017-10-02 14:50:00,157.03,157.07,156.97,157.06,20608.0,130.8683,130.9016,130.8182,130.8933,20608.0
2017-10-02 15:00:00,157.06,157.09,156.97,157.09,25823.0,130.8933,130.9183,130.8182,130.9183,25823.0
2017-10-02 15:10:00,157.08,157.09,156.97,157.05,29374.0,130.9099,130.9183,130.8182,130.8849,29374.0
2017-10-02 15:20:00,157.05,157.15,157.03,157.09,32594.0,130.8849,130.9683,130.8683,130.9183,32594.0
2017-10-02 15:30:00,157.08,157.1,157.0,157.1,37606.0,130.9099,130.9266,130.8432,130.9266,37606.0
2017-10-02 15:40:00,157.09,157.13,156.98,157.09,69866.0,130.9183,130.9516,130.8266,130.9183,69866.0
2017-10-02 15:50:00,157.1,157.15,156.9,156.97,186786.0,130.9266,130.9683,130.7599,130.8182,186786.0
2017-10-03 09:30:00,156.75,157.05,156.51,156.94,209344.0,130.6349,130.8849,130.4349,130.7932,209344.0
2017-10-03 09:40:00,156.89,156.96,156.7,156.73,46582.0,130.7516,130.8099,130.5932,130.6182,46582.0
2017-10-03 09:50:00,156.74,156.85,156.36,156.8,84879.0,130.6266,130.7182,130.3099,130.6766,84879.0
2017-10-03 10:00:00,156.85,156.87,156.5,156.52,54246.0,130.7182,130.7349,130.4266,130.4432,54246.0
2017-10-03 10:10:00,156.52,156.76,156.49,156.5,51227.0,130.4432,130.6432,130.4182,130.4266,51227.0
2017-10-03 10:20:00,156.51,156.72,156.47,156.51,43877.0,130.4349,130.6099,130.4015,130.4349,43877.0
2017-10-03 10:30:00,156.56,157.17,156.48,157.16,128926.0,130.4766,130.9849,130.4099,130.9766,128926.0
2017-10-03 10:40:00,157.15,157.28,157.08,157.15,49462.0,130.9683,131.0766,130.9099,130.9683,49462.0
2017-10-03 10:50:00,157.16,157.46,157.11,157.14,35271.0,130.9766,131.2266,130.9349,130.9599,35271.0
2017-10-03 11:00:00,157.14,157.33,157.12,157.33,22040.0,130.9599,131.1183,130.9433,131.1183,22040.0
2017-10-03 11:10:00,157.32,157.44,157.24,157.24,35992.0,131.1099,131.2099,131.0433,131.0433,35992.0
2017-10-03 11:20:00,157.23,157.24,156.99,157.11,60145.0,131.0349,131.0433,130.8349,130.9349,60145.0
2017-10-03 11:30:00,157.11,157.16,156.96,157.06,23515.0,130.9349,130.9766,130.8099,130.8933,23515.0
2017-10-03 11:40:00,157.06,157.2,156.9,156.97,38917.0,130.8933,131.0099,130.7599,130.8182,38917.0
2017-10-03 11:50:00,156.97,157.22,156.89,157.15,21496.0,130.8182,131.0266,130.7516,130.9683,21496.0
2017-10-03 12:00:00,157.16,157.37,157.16,157.3,29400.0,130.9766,131.1516,130.9766,131.0933,29400.0
2017-10-03 12:10:00,157.3,157.36,157.12,157.13,20521.0,131.0933,131.1433,130.9433,130.9516,20521.0
2017-10-03 12:20:00,157.12,157.45,157.12,157.27,49569.0,130.9433,131.2183,130.9433,131.0683,49569.0
2017-10-03 12:30:00,157.26,157.3,157.14,157.22,20239.0,131.0599,131.0933,130.9599,131.0266,20239.0
2017-10-03 12:40:00,157.2,157.22,157.06,157.07,14586.0,131.0099,131.0266,130.8933,130.9016,14586.0
2017-10-03 12:50:00,157.07,157.1,156.98,157.09,17207.0,130.9016,130.9266,130.8266,130.9183,17207.0
2017-10-03 13:00:00,157.09,157.1,157.04,157.07,13983.0,130.9183,130.9266,130.8766,130.9016,13983.0
2017-10-03 13:10:00,157.07,157.1,156.99,157.01,10437.0,130.9016,130.9266,130.8349,130.8516,10437.0
2017-10-03 13:20:00,157.01,157.12,157.0,157.11,15172.0,130.8516,130.9433,130.8432,130.9349,15172.0
2017-10-03 13:30:00,157.11,157.21,157.09,157.13,19450.0,130.9349,131.0183,130.9183,130.9516,19450.0
2017-10-03 13:40:00,157.13,157.17,156.93,156.98,17074.0,130.9516,130.9849,130.7849,130.8266,17074.0
2017-10-03 13:50:00,156.99,156.99,156.86,156.88,19836.0,130.8349,130.8349,130.7266,130.7432,19836.0
2017-10-03 14:00:00,156.87,156.89,156.72,156.72,24312.0,130.7349,130.7516,130.6099,130.6099,24312.0
2017-10-03 14:10:00,156.73,156.86,156.73,156.81,21678.0,130.6182,130.7266,130.6182,130.6849,21678.0
2017-10-03 14:20:00,156.81,156.98,156.81,156.92,40059.0,130.6849,130.8266,130.6849,130.7766,40059.0
2017-10-03 14:30:00,156.92,156.94,156.85,156.9,26364.0,130.7766,130.7932,130.7182,130.7599,26364.0
2017-10-03 14:40:00,156.92,156.94,156.82,156.84,17025.0,130.7766,130.7932,130.6932,130.7099,17025.0
2017-10-03 14:50:00,156.84,156.91,156.83,156.86,17429.0,130.7099,130.7682,130.7016,130.7266,17429.0
2017-10-03 15:00:00,156.86,156.9,156.83,156.87,18707.0,130.7266,130.7599,130.7016,130.7349,18707.0
2017-10-03 15:10:00,156.88,156.94,156.87,156.89,17777.0,130.7432,130.7932,130.7349,130.7516,17777.0
2017-10-03 15:20:00,156.92,156.99,156.89,156.94,29592.0,130.7766,130.8349,130.7516,130.7932,29592.0
2017-10-03 15:30:00,156.94,157.03,156.91,157.01,35937.0,130.7932,130.8683,130.7682,130.8516,35937.0
2017-10-03 15:40:00,157.02,157.04,156.88,156.97,87384.0,130.8599,130.8766,130.7432,130.8182,87384.0
2017-10-03 15:50:00,156.98,156.99,156.77,156.86,137275.0,130.8266,130.8349,130.6516,130.7266,137275.0
2017-10-04 09:30:00,156.83,157.15,156.68,157.01,78070.0,130.7016,130.9683,130.5766,130.8516,78070.0
2017-10-04 09:40:00,157.01,157.13,156.92,156.99,35498.0,130.8516,130.9516,130.7766,130.8349,35498.0
2017-10-04 09:50:00,156.97,156.97,156.65,156.76,42222.0,130.8182,130.8182,130.5516,130.6432,42222.0
2017-10-04 10:00:00,156.72,157.09,156.72,157.03,30873.0,130.6099,130.9183,130.6099,130.8683,30873.0
2017-10-04 10:10:00,157.04,157.09,156.91,156.94,23549.0,130.8766,130.9183,130.7682,130.7932,23549.0
2017-10-04 10:20:00,156.96,157.21,156.94,157.13,29661.0,130.8099,131.0183,130.7932,130.9516,29661.0
2017-10-04 10:30:00,157.13,157.13,156.89,156.89,48179.0,130.9516,130.9516,130.7516,130.7516,48179.0
2017-10-04 10:40:00,156.89,157.14,156.85,157.08,32667.0,130.7516,130.9599,130.7182,130.9099,32667.0
2017-10-04 10:50:00,157.1,157.24,157.06,157.08,28574.0,130.9266,131.0433,130.8933,130.9099,28574.0
2017-10-04 11:00:00,157.09,157.23,157.06,157.17,31087.0,130.9183,131.0349,130.8933,130.9849,31087.0
2017-10-04 11:10:00,157.19,157.26,157.05,157.21,25653.0,131.0016,131.0599,130.8849,131.0183,25653.0
2017-10-04 11:20:00,157.21,157.37,157.17,157.25,28072.0,131.0183,131.1516,130.9849,131.0516,28072.0
2017-10-04 11:30:00,157.25,157.33,157.23,157.28,22538.0,131.0516,131.1183,131.0349,131.0766,22538.0
2017-10-04 11:40:00,157.28,157.3,157.06,157.06,32469.0,131.0766,131.0933,130.8933,130.8933,32469.0
2017-10-04 11:50:00,157.07,157.13,156.97,157.04,33080.0,130.9016,130.9516,130.8182,130.8766,33080.0
2017-10-04 12:00:00,157.06,157.07,156.94,156.96,23426.0,130.8933,130.9016,130.7932,130.8099,23426.0
2017-10-04 12:10:00,156.97,157.13,156.97,157.06,34810.0,130.8182,130.9516,130.8182,130.8933,34810.0
2017-10-04 12:20:00,157.05,157.25,157.05,157.18,21008.0,130.8849,131.0516,130.8849,130.9933,21008.0
2017-10-04 12:30:00,157.2,157.21,157.07,157.09,19084.0,131.0099,131.0183,130.9016,130.9183,19084.0
2017-10-04 12:40:00,157.11,157.21,157.11,157.15,24762.0,130.9349,131.0183,130.9349,130.9683,24762.0
2017-10-04 12:50:00,157.16,157.18,157.06,157.13,13938.0,130.9766,130.9933,130.8933,130.9516,13938.0
2017-10-04 13:00:00,157.15,157.21,157.15,157.19,15972.0,130.9683,131.0183,130.9683,131.0016,15972.0
2017-10-04 13:10:00,157.18,157.21,157.1,157.1,17728.0,130.9933,131.0183,130.9266,130.9266,17728.0
2017-10-04 13:20:00,157.1,157.13,157.01,157.06,19968.0,130.9266,130.9516,130.8516,130.8933,19968.0
2017-10-04 13:30:00,157.06,157.21,157.06,157.13,27543.0,130.8933,131.0183,130.8933,130.9516,27543.0
2017-10-04 13:40:00,157.16,157.22,157.13,157.14,19535.0,130.9766,131.0266,130.9516,130.9599,19535.0
2017-10-04 13:50:00,157.15,157.19,157.06,157.14,20174.0,130.9683,131.0016,130.8933,130.9599,20174.0
2017-10-04 14:00:00,157.13,157.19,157.06,157.18,29185.0,130.9516,131.0016,130.8933,130.9933,29185.0
2017-10-04 14:10:00,157.18,157.25,157.11,157.18,44980.0,130.9933,131.0516,130.9349,130.9933,44980.0
2017-10-04 14:20:00,157.18,157.38,157.17,157.38,23502.0,130.9933,131.1599,130.9849,131.1599,23502.0
2017-10-04 14:30:00,157.38,157.42,157.28,157.29,27853.0,131.1599,131.1933,131.0766,131.0849,27853.0
2017-10-04 14:40:00,157.29,157.32,157.21,157.3,35460.0,131.0849,131.1099,131.0183,131.0933,35460.0
2017-10-04 14:50:00,157.3,157.32,157.23,157.28,21621.0,131.0933,131.1099,131.0349,131.0766,21621.0
2017-10-04 15:00:00,157.28,157.36,157.27,157.27,31123.0,131.0766,131.1433,131.0683,131.0683,31123.0
2017-10-04 15:10:00,157.27,157.31,157.21,157.31,23984.0,131.0683,131.1016,131.0183,131.1016,23984.0
2017-10-04 15:20:00,157.31,157.4,157.3,157.31,35541.0,131.1016,131.1766,131.0933,131.1016,35541.0
2017-10-04 15:30:00,157.31,157.32,157.2,157.22,35200.0,131.1016,131.1099,131.0099,131.0266,35200.0
2017-10-04 15:40:00,157.22,157.27,157.1,157.1,60835.0,131.0266,131.0683,130.9266,130.9266,60835.0
2017-10-04 15:50:00,157.1,157.25,157.06,157.22,105207.0,130.9266,131.0516,130.8933,131.0266,105207.0
2017-10-05 09:30:00,157.3,157.69,157.3,157.65,82964.0,131.0933,131.4183,131.0933,131.385,82964.0
2017-10-05 09:40:00,157.65,157.87,157.47,157.47,46919.0,131.385,131.5683,131.2349,131.2349,46919.0
2017-10-05 09:50:00,157.45,157.67,157.41,157.62,43394.0,131.2183,131.4016,131.1849,131.36,43394.0
2017-10-05 10:00:00,157.65,157.7,157.5,157.59,34761.0,131.385,131.4266,131.2599,131.335,34761.0
2017-10-05 10:10:00,157.61,157.62,157.45,157.52,30964.0,131.3516,131.36,131.2183,131.2766,30964.0
2017-10-05 10:20:00,157.52,157.72,157.45,157.71,50679.0,131.2766,131.4433,131.2183,131.435,50679.0
2017-10-05 10:30:00,157.71,157.9,157.52,157.88,40189.0,131.435,131.5933,131.2766,131.5766,40189.0
2017-10-05 10:40:00,157.91,158.07,157.82,157.9,55292.0,131.6016,131.735,131.5266,131.5933,55292.0
2017-10-05 10:50:00,157.88,158.0,157.86,157.87,30117.0,131.5766,131.6766,131.56,131.5683,30117.0
2017-10-05 11:00:00,157.89,158.05,157.86,157.88,43611.0,131.585,131.7183,131.56,131.5766,43611.0
2017-10-05 11:10:00,157.89,158.06,157.85,158.04,35096.0,131.585,131.7266,131.5516,131.71,35096.0
2017-10-05 11:20:00,158.05,158.12,157.99,158.1,34263.0,131.7183,131.7767,131.6683,131.76,34263.0
2017-10-05 11:30:00,158.1,158.2,158.03,158.16,32119.0,131.76,131.8433,131.7016,131.81,32119.0
2017-10-05 11:40:00,158.18,158.29,158.16,158.2,32441.0,131.8267,131.9183,131.81,131.8433,32441.0
2017-10-05 11:50:00,158.2,158.31,158.13,158.23,41019.0,131.8433,131.935,131.785,131.8683,41019.0
2017-10-05 12:00:00,158.23,158.28,158.1,158.17,28523.0,131.8683,131.91,131.76,131.8183,28523.0
2017-10-05 12:10:00,158.17,158.23,158.16,158.23,29875.0,131.8183,131.8683,131.81,131.8683,29875.0
2017-10-05 12:20:00,158.22,158.4,158.21,158.29,41226.0,131.86,132.01,131.8517,131.9183,41226.0
2017-10-05 12:30:00,158.29,158.36,158.23,158.24,50886.0,131.9183,131.9767,131.8683,131.8767,50886.0
2017-10-05 12:40:00,158.24,158.3,158.23,158.27,31129.0,131.8767,131.9267,131.8683,131.9017,31129.0
2017-10-05 12:50:00,158.26,158.29,158.19,158.2,58159.0,131.8933,131.9183,131.835,131.8433,58159.0
2017-10-05 13:00:00,158.2,158.26,158.17,158.2,13896.0,131.8433,131.8933,131.8183,131.8433,13896.0
2017-10-05 13:10:00,158.21,158.24,158.16,158.19,20669.0,131.8517,131.8767,131.81,131.835,20669.0
2017-10-05 13:20:00,158.18,158.25,158.16,158.24,19165.0,131.8267,131.885,131.81,131.8767,19165.0
2017-10-05 13:30:00,158.25,158.28,158.22,158.23,18686.0,131.885,131.91,131.86,131.8683,18686.0
2017-10-05 13:40:00,158.22,158.25,158.18,158.19,16027.0,131.86,131.885,131.8267,131.835,16027.0
2017-10-05 13:50:00,158.2,158.31,158.2,158.22,33982.0,131.8433,131.935,131.8433,131.86,33982.0
2017-10-05 14:00:00,158.25,158.31,158.2,158.25,17856.0,131.885,131.935,131.8433,131.885,17856.0
2017-10-05 14:10:00,158.26,158.39,158.25,158.38,19723.0,131.8933,132.0017,131.885,131.9933,19723.0
2017-10-05 14:20:00,158.39,158.47,158.36,158.37,21840.0,132.0017,132.0683,131.9767,131.985,21840.0
2017-10-05 14:30:00,158.37,158.5,158.37,158.47,26165.0,131.985,132.0933,131.985,132.0683,26165.0
2017-10-05 14:40:00,158.47,158.51,158.41,158.42,40729.0,132.0683,132.1017,132.0183,132.0267,40729.0
2017-10-05 14:50:00,158.43,158.6,158.43,158.58,39049.0,132.035,132.1767,132.035,132.16,39049.0
2017-10-05 15:00:00,158.57,158.63,158.52,158.58,35007.0,132.1517,132.2017,132.11,132.16,35007.0
2017-10-05 15:10:00,158.58,158.65,158.55,158.59,124173.0,132.16,132.2184,132.135,132.1683,124173.0
2017-10-05 15:20:00,158.58,158.79,158.55,158.69,81210.0,132.16,132.335,132.135,132.2517,81210.0
2017-10-05 15:30:00,158.69,158.8,158.61,158.79,69042.0,132.2517,132.3434,132.185,132.335,69042.0
2017-10-05 15:40:00,158.8,158.92,158.69,158.7,166932.0,132.3434,132.4434,132.2517,132.26,166932.0
2017-10-05 15:50:00,158.7,158.83,158.64,158.79,172624.0,132.26,132.3684,132.21,132.335,172624.0
2017-10-06 09:30:00,158.58,159.45,158.58,159.31,98867.0,132.16,132.8851,132.16,132.7684,98867.0
2017-10-06 09:40:00,159.33,159.44,159.03,159.11,44650.0,132.7851,132.8767,132.535,132.6017,44650.0
2017-10-06 09:50:00,159.11,159.51,158.95,159.49,49416.0,132.6017,132.9351,132.4684,132.9184,49416.0
2017-10-06 10:00:00,159.52,159.57,159.32,159.48,33226.0,132.9434,132.9851,132.7767,132.9101,33226.0
2017-10-06 10:10:00,159.48,159.59,159.4,159.45,25013.0,132.9101,133.0017,132.8434,132.8851,25013.0
2017-10-06 10:20:00,159.47,159.69,159.47,159.65,25349.0,132.9017,133.0851,132.9017,133.0517,25349.0
2017-10-06 10:30:00,159.65,159.66,159.38,159.47,41558.0,133.0517,133.0601,132.8267,132.9017,41558.0
2017-10-06 10:40:00,159.49,159.72,159.48,159.71,32720.0,132.9184,133.1101,132.9101,133.1018,32720.0
2017-10-06 10:50:00,159.7,159.73,159.5,159.67,41010.0,133.0934,133.1184,132.9267,133.0684,41010.0
2017-10-06 11:00:00,159.68,159.95,159.67,159.89,72670.0,133.0768,133.3018,133.0684,133.2518,72670.0
2017-10-06 11:10:00,159.88,159.96,159.77,159.86,60710.0,133.2434,133.3101,133.1518,133.2268,60710.0
2017-10-06 11:20:00,159.85,159.87,159.73,159.83,24334.0,133.2184,133.2351,133.1184,133.2018,24334.0
2017-10-06 11:30:00,159.82,159.93,159.78,159.88,26880.0,133.1934,133.2851,133.1601,133.2434,26880.0
2017-10-06 11:40:00,159.91,159.96,159.86,159.95,44537.0,133.2684,133.3101,133.2268,133.3018,44537.0
2017-10-06 11:50:00,159.96,160.01,159.92,159.97,41260.0,133.3101,133.3518,133.2768,133.3184,41260.0
2017-10-06 12:00:00,159.98,159.98,159.88,159.88,25407.0,133.3268,133.3268,133.2434,133.2434,25407.0
2017-10-06 12:10:00,159.87,159.99,159.86,159.97,44785.0,133.2351,133.3351,133.2268,133.3184,44785.0
2017-10-06 12:20:00,159.98,160.0,159.91,159.92,34205.0,133.3268,133.3434,133.2684,133.2768,34205.0
2017-10-06 12:30:00,159.93,160.14,159.93,160.07,104498.0,133.2851,133.4601,133.2851,133.4018,104498.0
2017-10-06 12:40:00,160.06,160.12,160.02,160.07,28779.0,133.3934,133.4434,133.3601,133.4018,28779.0
2017-10-06 12:50:00,160.09,160.13,160.02,160.03,33510.0,133.4184,133.4518,133.3601,133.3684,33510.0
2017-10-06 13:00:00,160.04,160.11,159.99,160.07,37920.0,133.3768,133.4351,133.3351,133.4018,37920.0
2017-10-06 13:10:00,160.08,160.12,160.02,160.02,19342.0,133.4101,133.4434,133.3601,133.3601,19342.0
2017-10-06 13:20:00,160.03,160.03,159.82,159.9,26068.0,133.3684,133.3684,133.1934,133.2601,26068.0
2017-10-06 13:30:00,159.91,159.96,159.87,159.88,19415.0,133.2684,133.3101,133.2351,133.2434,19415.0
2017-10-06 13:40:00,159.9,159.91,159.84,159.84,20801.0,133.2601,133.2684,133.2101,133.2101,20801.0
2017-10-06 13:50:00,159.85,159.95,159.84,159.95,18395.0,133.2184,133.3018,133.2101,133.3018,18395.0
2017-10-06 14:00:00,159.94,159.96,159.86,159.9,21592.0,133.2934,133.3101,133.2268,133.2601,21592.0
2017-10-06 14:10:00,159.9,159.95,159.82,159.82,18050.0,133.2601,133.3018,133.1934,133.1934,18050.0
2017-10-06 14:20:00,159.83,159.97,159.83,159.96,39671.0,133.2018,133.3184,133.2018,133.3101,39671.0
2017-10-06 14:30:00,159.96,159.97,159.87,159.92,24191.0,133.3101,133.3184,133.2351,133.2768,24191.0
2017-10-06 14:40:00,159.92,159.92,159.76,159.76,27021.0,133.2768,133.2768,133.1434,133.1434,27021.0
2017-10-06 14:50:00,159.77,159.88,159.77,159.85,23240.0,133.1518,133.2434,133.1518,133.2184,23240.0
2017-10-06 15:00:00,159.85,159.88,159.8,159.82,32909.0,133.2184,133.2434,133.1768,133.1934,32909.0
2017-10-06 15:10:00,159.83,159.97,159.8,159.93,38966.0,133.2018,133.3184,133.1768,133.2851,38966.0
2017-10-06 15:20:00,159.94,159.95,159.8,159.88,31112.0,133.2934,133.3018,133.1768,133.2434,31112.0
2017-10-06 15:30:00,159.88,159.9,159.66,159.76,82928.0,133.2434,133.2601,133.0601,133.1434,82928.0
2017-10-06 15:40:00,159.76,159.76,159.55,159.55,116448.0,133.1434,133.1434,132.9684,132.9684,116448.0
2017-10-06 15:50:00,159.56,159.59,159.35,159.45,260064.0,132.9767,133.0017,132.8017,132.8851,260064.0
2017-10-09 09:30:00,159.65,160.11,159.5,160.11,82442.0,133.0517,133.4351,132.9267,133.4351,82442.0
2017-10-09 09:40:00,160.05,160.16,159.93,160.05,34526.0,133.3851,133.4768,133.2851,133.3851,34526.0
2017-10-09 09:50:00,160.03,160.11,159.97,160.03,32238.0,133.3684,133.4351,133.3184,133.3684,32238.0
2017-10-09 10:00:00,160.05,160.17,160.01,160.14,23538.0,133.3851,133.4851,133.3518,133.4601,23538.0
2017-10-09 10:10:00,160.16,160.24,160.06,160.16,28802.0,133.4768,133.5435,133.3934,133.4768,28802.0
2017-10-09 10:20:00,160.18,160.34,160.12,160.25,40028.0,133.4934,133.6268,133.4434,133.5518,40028.0
2017-10-09 10:30:00,160.27,160.39,160.27,160.39,13855.0,133.5685,133.6685,133.5685,133.6685,13855.0
2017-10-09 10:40:00,160.39,160.44,160.09,160.21,23670.0,133.6685,133.7101,133.4184,133.5185,23670.0
2017-10-09 10:50:00,160.22,160.38,160.19,160.35,21918.0,133.5268,133.6601,133.5018,133.6351,21918.0
2017-10-09 11:00:00,160.36,160.38,160.27,160.36,26479.0,133.6435,133.6601,133.5685,133.6435,26479.0
2017-10-09 11:10:00,160.36,160.49,160.33,160.43,27204.0,133.6435,133.7518,133.6185,133.7018,27204.0
2017-10-09 11:20:00,160.42,160.47,160.34,160.41,19643.0,133.6935,133.7351,133.6268,133.6851,19643.0
2017-10-09 11:30:00,160.41,160.41,160.19,160.23,12558.0,133.6851,133.6851,133.5018,133.5351,12558.0
2017-10-09 11:40:00,160.23,160.26,160.17,160.22,16262.0,133.5351,133.5601,133.4851,133.5268,16262.0
2017-10-09 11:50:00,160.24,160.28,160.24,160.26,11497.0,133.5435,133.5768,133.5435,133.5601,11497.0
2017-10-09 12:00:00,160.27,160.4,160.27,160.4,22908.0,133.5685,133.6768,133.5685,133.6768,22908.0
2017-10-09 12:10:00,160.4,160.4,160.2,160.29,10021.0,133.6768,133.6768,133.5101,133.5851,10021.0
2017-10-09 12:20:00,160.28,160.34,160.23,160.33,11375.0,133.5768,133.6268,133.5351,133.6185,11375.0
2017-10-09 12:30:00,160.35,160.37,160.3,160.33,13819.0,133.6351,133.6518,133.5935,133.6185,13819.0
2017-10-09 12:40:00,160.33,160.37,160.28,160.3,23391.0,133.6185,133.6518,133.5768,133.5935,23391.0
2017-10-09 12:50:00,160.29,160.31,160.17,160.17,15818.0,133.5851,133.6018,133.4851,133.4851,15818.0
2017-10-09 13:00:00,160.19,160.22,160.09,160.12,11056.0,133.5018,133.5268,133.4184,133.4434,11056.0
2017-10-09 13:10:00,160.12,160.15,160.01,160.01,10400.0,133.4434,133.4684,133.3518,133.3518,10400.0
2017-10-09 13:20:00,160.01,160.09,160.01,160.08,13480.0,133.3518,133.4184,133.3518,133.4101,13480.0
2017-10-09 13:30:00,160.08,160.09,160.01,160.07,14401.0,133.4101,133.4184,133.3518,133.4018,14401.0
2017-10-09 13:40:00,160.07,160.13,160.05,160.13,9601.0,133.4018,133.4518,133.3851,133.4518,9601.0
2017-10-09 13:50:00,160.13,160.19,160.12,160.16,12284.0,133.4518,133.5018,133.4434,133.4768,12284.0
2017-10-09 14:00:00,160.17,160.18,160.15,160.16,20442.0,133.4851,133.4934,133.4684,133.4768,20442.0
2017-10-09 14:10:00,160.16,160.16,160.06,160.06,16099.0,133.4768,133.4768,133.3934,133.3934,16099.0
2017-10-09 14:20:00,160.06,160.08,160.02,160.07,23361.0,133.3934,133.4101,133.3601,133.4018,23361.0
2017-10-09 14:30:00,160.07,160.07,159.97,160.05,54199.0,133.4018,133.4018,133.3184,133.3851,54199.0
2017-10-09 14:40:00,160.04,160.15,160.02,160.04,17348.0,133.3768,133.4684,133.3601,133.3768,17348.0
2017-10-09 14:50:00,160.04,160.11,160.04,160.04,15201.0,133.3768,133.4351,133.3768,133.3768,15201.0
2017-10-09 15:00:00,160.03,160.11,160.03,160.07,30793.0,133.3684,133.4351,133.3684,133.4018,30793.0
2017-10-09 15:10:00,160.07,160.08,160.01,160.04,27691.0,133.4018,133.4101,133.3518,133.3768,27691.0
2017-10-09 15:20:00,160.03,160.12,160.02,160.06,18107.0,133.3684,133.4434,133.3601,133.3934,18107.0
2017-10-09 15:30:00,160.06,160.08,160.0,160.05,38783.0,133.3934,133.4101,133.3434,133.3851,38783.0
2017-10-09 15:40:00,160.03,160.04,159.98,160.01,83352.0,133.3684,133.3768,133.3268,133.3518,83352.0
2017-10-09 15:50:00,160.02,160.12,160.01,160.12,141009.0,133.3601,133.4434,133.3518,133.4434,141009.0
2017-10-10 09:30:00,159.69,160.25,159.59,160.16,119318.0,133.0851,133.5518,133.0017,133.4768,119318.0
2017-10-10 09:40:00,160.18,160.59,160.15,160.58,61371.0,133.4934,133.8351,133.4684,133.8268,61371.0
2017-10-10 09:50:00,160.56,161.35,160.55,161.34,84237.0,133.8101,134.4685,133.8018,134.4602,84237.0
2017-10-10 10:00:00,161.33,161.35,160.97,161.14,87499.0,134.4519,134.4685,134.1518,134.2935,87499.0
2017-10-10 10:10:00,161.14,161.37,161.06,161.29,99411.0,134.2935,134.4852,134.2268,134.4185,99411.0
2017-10-10 10:20:00,161.28,161.42,160.99,160.99,91806.0,134.4102,134.5269,134.1685,134.1685,91806.0
2017-10-10 10:30:00,160.99,161.14,160.88,160.9,60955.0,134.1685,134.2935,134.0768,134.0935,60955.0
2017-10-10 10:40:00,160.91,161.17,160.89,161.07,51225.0,134.1018,134.3185,134.0852,134.2352,51225.0
2017-10-10 10:50:00,161.06,161.16,160.95,161.16,33708.0,134.2268,134.3102,134.1352,134.3102,33708.0
2017-10-10 11:00:00,161.16,161.29,161.1,161.29,34354.0,134.3102,134.4185,134.2602,134.4185,34354.0
2017-10-10 11:10:00,161.3,161.49,161.23,161.49,24695.0,134.4269,134.5852,134.3685,134.5852,24695.0
2017-10-10 11:20:00,161.49,161.58,161.38,161.46,54627.0,134.5852,134.6602,134.4935,134.5602,54627.0
2017-10-10 11:30:00,161.48,161.57,161.45,161.53,40639.0,134.5769,134.6519,134.5519,134.6185,40639.0
2017-10-10 11:40:00,161.52,161.54,161.28,161.29,66297.0,134.6102,134.6269,134.4102,134.4185,66297.0
2017-10-10 11:50:00,161.28,161.38,161.14,161.34,40027.0,134.4102,134.4935,134.2935,134.4602,40027.0
2017-10-10 12:00:00,161.29,161.4,161.13,161.22,27564.0,134.4185,134.5102,134.2852,134.3602,27564.0
2017-10-10 12:10:00,161.22,161.22,160.98,160.98,34682.0,134.3602,134.3602,134.1602,134.1602,34682.0
2017-10-10 12:20:00,160.98,161.05,160.95,160.97,18170.0,134.1602,134.2185,134.1352,134.1518,18170.0
2017-10-10 12:30:00,160.97,161.0,160.88,160.97,21495.0,134.1518,134.1768,134.0768,134.1518,21495.0
2017-10-10 12:40:00,160.98,161.12,160.95,161.05,19676.0,134.1602,134.2768,134.1352,134.2185,19676.0
2017-10-10 12:50:00,161.05,161.06,160.84,160.88,19454.0,134.2185,134.2268,134.0435,134.0768,19454.0
2017-10-10 13:00:00,160.89,160.89,160.55,160.57,26350.0,134.0852,134.0852,133.8018,133.8185,26350.0
2017-10-10 13:10:00,160.57,160.69,160.54,160.56,17477.0,133.8185,133.9185,133.7935,133.8101,17477.0
2017-10-10 13:20:00,160.56,160.68,160.47,160.65,34003.0,133.8101,133.9101,133.7351,133.8851,34003.0
2017-10-10 13:30:00,160.66,160.77,160.52,160.58,34288.0,133.8935,133.9852,133.7768,133.8268,34288.0
2017-10-10 13:40:00,160.6,160.68,160.57,160.64,17057.0,133.8435,133.9101,133.8185,133.8768,17057.0
2017-10-10 13:50:00,160.63,160.65,160.5,160.53,16663.0,133.8685,133.8851,133.7601,133.7851,16663.0
2017-10-10 14:00:00,160.52,160.58,160.44,160.46,23695.0,133.7768,133.8268,133.7101,133.7268,23695.0
2017-10-10 14:10:00,160.46,160.53,160.41,160.43,25859.0,133.7268,133.7851,133.6851,133.7018,25859.0
2017-10-10 14:20:00,160.43,160.48,160.39,160.46,21046.0,133.7018,133.7435,133.6685,133.7268,21046.0
2017-10-10 14:30:00,160.45,160.54,160.45,160.52,22119.0,133.7185,133.7935,133.7185,133.7768,22119.0
2017-10-10 14:40:00,160.52,160.6,160.44,160.48,21423.0,133.7768,133.8435,133.7101,133.7435,21423.0
2017-10-10 14:50:00,160.5,160.58,160.42,160.58,27139.0,133.7601,133.8268,133.6935,133.8268,27139.0
2017-10-10 15:00:00,160.59,160.6,160.48,160.5,34581.0,133.8351,133.8435,133.7435,133.7601,34581.0
2017-10-10 15:10:00,160.51,160.61,160.5,160.56,23420.0,133.7685,133.8518,133.7601,133.8101,23420.0
2017-10-10 15:20:00,160.55,160.56,160.46,160.53,45621.0,133.8018,133.8101,133.7268,133.7851,45621.0
2017-10-10 15:30:00,160.53,160.66,160.53,160.61,56678.0,133.7851,133.8935,133.7851,133.8518,56678.0
2017-10-10 15:40:00,160.6,160.72,160.53,160.69,81180.0,133.8435,133.9435,133.7851,133.9185,81180.0
2017-10-10 15:50:00,160.69,160.69,160.52,160.63,166157.0,133.9185,133.9185,133.7768,133.8685,166157.0
2017-10-11 09:30:00,160.9,162.56,160.58,162.29,219562.0,134.0935,135.4769,133.8268,135.2519,219562.0
2017-10-11 09:40:00,162.34,163.24,162.31,162.89,252049.0,135.2936,136.0436,135.2686,135.752,252049.0
2017-10-11 09:50:00,162.87,162.9,162.4,162.65,214592.0,135.7353,135.7603,135.3436,135.5519,214592.0
2017-10-11 10:00:00,162.67,162.81,162.45,162.59,84522.0,135.5686,135.6853,135.3853,135.5019,84522.0
2017-10-11 10:10:00,162.61,162.88,162.5,162.69,83593.0,135.5186,135.7436,135.4269,135.5853,83593.0
2017-10-11 10:20:00,162.67,163.07,162.57,163.0,48440.0,135.5686,135.902,135.4853,135.8436,48440.0
2017-10-11 10:30:00,163.06,163.06,162.67,162.8,75172.0,135.8936,135.8936,135.5686,135.6769,75172.0
2017-10-11 10:40:00,162.79,162.92,162.61,162.69,84963.0,135.6686,135.777,135.5186,135.5853,84963.0
2017-10-11 10:50:00,162.71,162.71,162.49,162.59,41765.0,135.6019,135.6019,135.4186,135.5019,41765.0
2017-10-11 11:00:00,162.59,162.71,162.47,162.6,45021.0,135.5019,135.6019,135.4019,135.5103,45021.0
2017-10-11 11:10:00,162.61,162.73,162.51,162.61,41559.0,135.5186,135.6186,135.4353,135.5186,41559.0
2017-10-11 11:20:00,162.61,162.69,162.55,162.63,25600.0,135.5186,135.5853,135.4686,135.5353,25600.0
2017-10-11 11:30:00,162.6,162.6,162.49,162.54,32803.0,135.5103,135.5103,135.4186,135.4603,32803.0
2017-10-11 11:40:00,162.54,162.68,162.47,162.61,34657.0,135.4603,135.5769,135.4019,135.5186,34657.0
2017-10-11 11:50:00,162.59,162.72,162.55,162.7,23165.0,135.5019,135.6103,135.4686,135.5936,23165.0
2017-10-11 12:00:00,162.71,162.92,162.71,162.84,40932.0,135.6019,135.777,135.6019,135.7103,40932.0
2017-10-11 12:10:00,162.84,162.98,162.8,162.82,62769.0,135.7103,135.827,135.6769,135.6936,62769.0
2017-10-11 12:20:00,162.85,162.87,162.68,162.68,34813.0,135.7186,135.7353,135.5769,135.5769,34813.0
2017-10-11 12:30:00,162.69,162.71,162.59,162.64,37798.0,135.5853,135.6019,135.5019,135.5436,37798.0
2017-10-11 12:40:00,162.65,162.7,162.47,162.57,38866.0,135.5519,135.5936,135.4019,135.4853,38866.0
2017-10-11 12:50:00,162.57,162.57,162.42,162.52,22141.0,135.4853,135.4853,135.3603,135.4436,22141.0
2017-10-11 13:00:00,162.54,162.67,162.53,162.62,24474.0,135.4603,135.5686,135.4519,135.5269,24474.0
2017-10-11 13:10:00,162.62,162.72,162.54,162.7,22450.0,135.5269,135.6103,135.4603,135.5936,22450.0
2017-10-11 13:20:00,162.69,162.77,162.64,162.74,19477.0,135.5853,135.6519,135.5436,135.6269,19477.0
2017-10-11 13:30:00,162.75,162.8,162.7,162.8,20912.0,135.6353,135.6769,135.5936,135.6769,20912.0
2017-10-11 13:40:00,162.8,162.82,162.74,162.81,18887.0,135.6769,135.6936,135.6269,135.6853,18887.0
2017-10-11 13:50:00,162.78,162.84,162.72,162.75,54007.0,135.6603,135.7103,135.6103,135.6353,54007.0
2017-10-11 14:00:00,162.75,162.94,162.72,162.72,69349.0,135.6353,135.7936,135.6103,135.6103,69349.0
2017-10-11 14:10:00,162.72,162.73,162.6,162.65,32852.0,135.6103,135.6186,135.5103,135.5519,32852.0
2017-10-11 14:20:00,162.65,162.79,162.64,162.72,41553.0,135.5519,135.6686,135.5436,135.6103,41553.0
2017-10-11 14:30:00,162.72,162.74,162.68,162.72,33201.0,135.6103,135.6269,135.5769,135.6103,33201.0
2017-10-11 14:40:00,162.72,162.73,162.68,162.7,31334.0,135.6103,135.6186,135.5769,135.5936,31334.0
2017-10-11 14:50:00,162.7,162.73,162.68,162.7,47042.0,135.5936,135.6186,135.5769,135.5936,47042.0
2017-10-11 15:00:00,162.7,162.7,162.51,162.64,42111.0,135.5936,135.5936,135.4353,135.5436,42111.0
2017-10-11 15:10:00,162.63,162.69,162.59,162.61,43165.0,135.5353,135.5853,135.5019,135.5186,43165.0
2017-10-11 15:20:00,162.61,162.68,162.58,162.66,83415.0,135.5186,135.5769,135.4936,135.5603,83415.0
2017-10-11 15:30:00,162.66,162.77,162.62,162.76,66738.0,135.5603,135.6519,135.5269,135.6436,66738.0
2017-10-11 15:40:00,162.75,163.04,162.74,163.0,194295.0,135.6353,135.877,135.6269,135.8436,194295.0
2017-10-11 15:50:00,163.01,163.2,163.0,163.14,367385.0,135.852,136.0103,135.8436,135.9603,367385.0
2017-10-12 09:30:00,162.99,163.58,162.85,163.0,125492.0,135.8353,136.327,135.7186,135.8436,125492.0
2017-10-12 09:40:00,163.0,163.01,162.77,162.85,51693.0,135.8436,135.852,135.6519,135.7186,51693.0
2017-10-12 09:50:00,162.9,163.34,162.86,163.16,70920.0,135.7603,136.127,135.727,135.977,70920.0
2017-10-12 10:00:00,163.17,163.76,163.04,163.75,100755.0,135.9853,136.477,135.877,136.4687,100755.0
2017-10-12 10:10:00,163.73,164.22,163.68,164.01,162562.0,136.452,136.8604,136.4103,136.6854,162562.0
2017-10-12 10:20:00,163.94,164.1,163.54,164.07,102541.0,136.627,136.7604,136.2937,136.7354,102541.0
2017-10-12 10:30:00,164.11,164.4,164.07,164.22,136068.0,136.7687,137.0104,136.7354,136.8604,136068.0
2017-10-12 10:40:00,164.19,164.25,163.76,163.83,70299.0,136.8354,136.8854,136.477,136.5353,70299.0
2017-10-12 10:50:00,163.83,163.96,163.57,163.66,43099.0,136.5353,136.6437,136.3187,136.3937,43099.0
2017-10-12 11:00:00,163.65,163.89,163.61,163.81,39470.0,136.3853,136.5854,136.352,136.5187,39470.0
2017-10-12 11:10:00,163.81,164.0,163.8,163.89,34433.0,136.5187,136.677,136.5103,136.5854,34433.0
2017-10-12 11:20:00,163.9,164.08,163.88,164.08,33669.0,136.5937,136.7437,136.577,136.7437,33669.0
2017-10-12 11:30:00,164.09,164.12,163.95,163.99,29009.0,136.752,136.777,136.6354,136.6687,29009.0
2017-10-12 11:40:00,163.97,164.26,163.97,164.17,44465.0,136.652,136.8937,136.652,136.8187,44465.0
2017-10-12 11:50:00,164.17,164.33,164.08,164.22,44230.0,136.8187,136.952,136.7437,136.8604,44230.0
2017-10-12 12:00:00,164.22,164.3,164.14,164.26,28257.0,136.8604,136.927,136.7937,136.8937,28257.0
2017-10-12 12:10:00,164.25,164.25,164.04,164.08,30729.0,136.8854,136.8854,136.7104,136.7437,30729.0
2017-10-12 12:20:00,164.08,164.31,164.07,164.28,28117.0,136.7437,136.9354,136.7354,136.9104,28117.0
2017-10-12 12:30:00,164.27,164.27,164.05,164.05,47881.0,136.902,136.902,136.7187,136.7187,47881.0
2017-10-12 12:40:00,164.04,164.16,163.98,164.01,49792.0,136.7104,136.8104,136.6604,136.6854,49792.0
2017-10-12 12:50:00,164.04,164.05,163.92,164.03,25528.0,136.7104,136.7187,136.6104,136.702,25528.0
2017-10-12 13:00:00,164.05,164.13,163.94,164.13,25858.0,136.7187,136.7854,136.627,136.7854,25858.0
2017-10-12 13:10:00,164.13,164.18,163.97,164.0,39382.0,136.7854,136.827,136.652,136.677,39382.0
2017-10-12 13:20:00,163.99,164.02,163.94,164.02,22151.0,136.6687,136.6937,136.627,136.6937,22151.0
2017-10-12 13:30:00,164.03,164.03,163.93,163.98,23879.0,136.702,136.702,136.6187,136.6604,23879.0
2017-10-12 13:40:00,163.98,164.05,163.96,163.98,34399.0,136.6604,136.7187,136.6437,136.6604,34399.0
2017-10-12 13:50:00,163.99,164.15,163.85,163.87,49929.0,136.6687,136.802,136.552,136.5687,49929.0
2017-10-12 14:00:00,163.9,163.92,163.84,163.89,24030.0,136.5937,136.6104,136.5437,136.5854,24030.0
2017-10-12 14:10:00,163.89,163.9,163.64,163.89,43786.0,136.5854,136.5937,136.377,136.5854,43786.0
2017-10-12 14:20:00,163.9,163.97,163.73,163.8,51328.0,136.5937,136.652,136.452,136.5103,51328.0
2017-10-12 14:30:00,163.82,163.9,163.69,163.88,31785.0,136.527,136.5937,136.4187,136.577,31785.0
2017-10-12 14:40:00,163.86,163.94,163.71,163.73,28285.0,136.5603,136.627,136.4353,136.452,28285.0
2017-10-12 14:50:00,163.71,163.94,163.71,163.88,36141.0,136.4353,136.627,136.4353,136.577,36141.0
2017-10-12 15:00:00,163.88,164.05,163.87,163.97,53845.0,136.577,136.7187,136.5687,136.652,53845.0
2017-10-12 15:10:00,163.94,163.97,163.8,163.83,62476.0,136.627,136.652,136.5103,136.5353,62476.0
2017-10-12 15:20:00,163.81,163.88,163.76,163.76,28427.0,136.5187,136.577,136.477,136.477,28427.0
2017-10-12 15:30:00,163.77,163.78,163.53,163.63,55434.0,136.4853,136.4937,136.2853,136.3687,55434.0
2017-10-12 15:40:00,163.64,163.8,163.61,163.79,140497.0,136.377,136.5103,136.352,136.502,140497.0
2017-10-12 15:50:00,163.78,163.96,163.73,163.89,272023.0,136.4937,136.6437,136.452,136.5854,272023.0
2017-10-13 09:30:00,164.45,165.18,164.26,164.92,247819.0,137.0521,137.6604,136.8937,137.4437,247819.0
2017-10-13 09:40:00,164.92,165.03,164.44,164.49,71042.0,137.4437,137.5354,137.0437,137.0854,71042.0
2017-10-13 09:50:00,164.47,164.5,164.08,164.15,62210.0,137.0687,137.0937,136.7437,136.802,62210.0
2017-10-13 10:00:00,164.17,164.52,164.09,164.41,64161.0,136.8187,137.1104,136.752,137.0187,64161.0
2017-10-13 10:10:00,164.42,164.55,164.38,164.43,49131.0,137.0271,137.1354,136.9937,137.0354,49131.0
2017-10-13 10:20:00,164.47,164.69,164.46,164.61,47606.0,137.0687,137.2521,137.0604,137.1854,47606.0
2017-10-13 10:30:00,164.59,164.68,164.49,164.57,46252.0,137.1687,137.2437,137.0854,137.1521,46252.0
2017-10-13 10:40:00,164.58,164.8,164.54,164.69,52859.0,137.1604,137.3437,137.1271,137.2521,52859.0
2017-10-13 10:50:00,164.68,164.71,164.43,164.61,42483.0,137.2437,137.2687,137.0354,137.1854,42483.0
2017-10-13 11:00:00,164.61,164.61,164.43,164.52,29069.0,137.1854,137.1854,137.0354,137.1104,29069.0
2017-10-13 11:10:00,164.55,164.69,164.49,164.65,40733.0,137.1354,137.2521,137.0854,137.2187,40733.0
2017-10-13 11:20:00,164.65,164.69,164.45,164.58,47015.0,137.2187,137.2521,137.0521,137.1604,47015.0
2017-10-13 11:30:00,164.57,164.6,164.45,164.6,31559.0,137.1521,137.1771,137.0521,137.1771,31559.0
2017-10-13 11:40:00,164.58,164.69,164.5,164.69,21780.0,137.1604,137.2521,137.0937,137.2521,21780.0
2017-10-13 11:50:00,164.68,164.7,164.56,164.7,22113.0,137.2437,137.2604,137.1437,137.2604,22113.0
2017-10-13 12:00:00,164.68,164.68,164.61,164.61,23483.0,137.2437,137.2437,137.1854,137.1854,23483.0
2017-10-13 12:10:00,164.62,164.65,164.56,164.62,20697.0,137.1937,137.2187,137.1437,137.1937,20697.0
2017-10-13 12:20:00,164.59,164.78,164.59,164.76,25651.0,137.1687,137.3271,137.1687,137.3104,25651.0
2017-10-13 12:30:00,164.77,164.9,164.71,164.9,47942.0,137.3187,137.4271,137.2687,137.4271,47942.0
2017-10-13 12:40:00,164.89,164.99,164.88,164.98,23249.0,137.4187,137.5021,137.4104,137.4938,23249.0
2017-10-13 12:50:00,164.99,165.14,164.98,165.12,41340.0,137.5021,137.6271,137.4938,137.6104,41340.0
2017-10-13 13:00:00,165.11,165.12,164.98,165.11,20027.0,137.6021,137.6104,137.4938,137.6021,20027.0
2017-10-13 13:10:00,165.12,165.3,165.12,165.18,35379.0,137.6104,137.7604,137.6104,137.6604,35379.0
2017-10-13 13:20:00,165.19,165.29,165.15,165.25,34954.0,137.6688,137.7521,137.6354,137.7188,34954.0
2017-10-13 13:30:00,165.23,165.28,165.17,165.22,21620.0,137.7021,137.7438,137.6521,137.6938,21620.0
2017-10-13 13:40:00,165.21,165.22,165.05,165.21,52062.0,137.6854,137.6938,137.5521,137.6854,52062.0
2017-10-13 13:50:00,165.22,165.23,165.1,165.1,50866.0,137.6938,137.7021,137.5938,137.5938,50866.0
2017-10-13 14:00:00,165.09,165.18,165.05,165.15,44750.0,137.5854,137.6604,137.5521,137.6354,44750.0
2017-10-13 14:10:00,165.14,165.24,165.06,165.08,65839.0,137.6271,137.7104,137.5604,137.5771,65839.0
2017-10-13 14:20:00,165.06,165.15,164.98,165.06,48269.0,137.5604,137.6354,137.4938,137.5604,48269.0
2017-10-13 14:30:00,165.04,165.11,165.03,165.11,27721.0,137.5438,137.6021,137.5354,137.6021,27721.0
2017-10-13 14:40:00,165.09,165.15,165.02,165.14,48846.0,137.5854,137.6354,137.5271,137.6271,48846.0
2017-10-13 14:50:00,165.15,165.19,165.06,165.13,53975.0,137.6354,137.6688,137.5604,137.6188,53975.0
2017-10-13 15:00:00,165.13,165.15,165.0,165.11,46198.0,137.6188,137.6354,137.5104,137.6021,46198.0
2017-10-13 15:10:00,165.11,165.12,165.01,165.05,43242.0,137.6021,137.6104,137.5188,137.5521,43242.0
2017-10-13 15:20:00,165.06,165.11,165.03,165.11,39769.0,137.5604,137.6021,137.5354,137.6021,39769.0
2017-10-13 15:30:00,165.1,165.24,165.08,165.24,66398.0,137.5938,137.7104,137.5771,137.7104,66398.0
2017-10-13 15:40:00,165.24,165.34,165.19,165.31,128526.0,137.7104,137.7938,137.6688,137.7688,128526.0
2017-10-13 15:50:00,165.31,165.51,165.3,165.38,324119.0,137.7688,137.9355,137.7604,137.8271,324119.0
2017-10-16 09:30:00,165.45,165.74,165.01,165.03,95858.0,137.8854,138.1271,137.5188,137.5354,95858.0
2017-10-16 09:40:00,165.05,165.57,165.0,165.28,46310.0,137.5521,137.9855,137.5104,137.7438,46310.0
2017-10-16 09:50:00,165.3,165.37,165.05,165.09,40005.0,137.7604,137.8188,137.5521,137.5854,40005.0
2017-10-16 10:00:00,165.1,165.22,165.0,165.01,53144.0,137.5938,137.6938,137.5104,137.5188,53144.0
2017-10-16 10:10:00,165.0,165.01,164.61,164.73,44125.0,137.5104,137.5188,137.1854,137.2854,44125.0
2017-10-16 10:20:00,164.69,164.81,164.61,164.78,32960.0,137.2521,137.3521,137.1854,137.3271,32960.0
2017-10-16 10:30:00,164.78,164.8,164.51,164.57,43156.0,137.3271,137.3437,137.1021,137.1521,43156.0
2017-10-16 10:40:00,164.56,164.57,164.46,164.56,29136.0,137.1437,137.1521,137.0604,137.1437,29136.0
2017-10-16 10:50:00,164.54,164.67,164.5,164.63,50181.0,137.1271,137.2354,137.0937,137.2021,50181.0
2017-10-16 11:00:00,164.62,164.96,164.62,164.93,26656.0,137.1937,137.4771,137.1937,137.4521,26656.0
2017-10-16 11:10:00,164.9,164.91,164.65,164.75,31476.0,137.4271,137.4354,137.2187,137.3021,31476.0
2017-10-16 11:20:00,164.74,164.86,164.67,164.72,22322.0,137.2937,137.3937,137.2354,137.2771,22322.0
2017-10-16 11:30:00,164.73,164.79,164.66,164.72,22034.0,137.2854,137.3354,137.2271,137.2771,22034.0
2017-10-16 11:40:00,164.7,164.84,164.7,164.74,19939.0,137.2604,137.3771,137.2604,137.2937,19939.0
2017-10-16 11:50:00,164.74,164.81,164.56,164.63,69648.0,137.2937,137.3521,137.1437,137.2021,69648.0
2017-10-16 12:00:00,164.64,164.77,164.64,164.7,27786.0,137.2104,137.3187,137.2104,137.2604,27786.0
2017-10-16 12:10:00,164.71,164.76,164.56,164.6,20604.0,137.2687,137.3104,137.1437,137.1771,20604.0
2017-10-16 12:20:00,164.62,164.72,164.58,164.69,15947.0,137.1937,137.2771,137.1604,137.2521,15947.0
2017-10-16 12:30:00,164.72,164.75,164.66,164.68,30134.0,137.2771,137.3021,137.2271,137.2437,30134.0
2017-10-16 12:40:00,164.66,164.77,164.65,164.67,26806.0,137.2271,137.3187,137.2187,137.2354,26806.0
2017-10-16 12:50:00,164.69,164.71,164.54,164.55,20446.0,137.2521,137.2687,137.1271,137.1354,20446.0
2017-10-16 13:00:00,164.56,164.62,164.44,164.57,25178.0,137.1437,137.1937,137.0437,137.1521,25178.0
2017-10-16 13:10:00,164.54,164.7,164.54,164.66,16690.0,137.1271,137.2604,137.1271,137.2271,16690.0
2017-10-16 13:20:00,164.68,164.71,164.62,164.66,24668.0,137.2437,137.2687,137.1937,137.2271,24668.0
2017-10-16 13:30:00,164.67,164.75,164.61,164.7,22166.0,137.2354,137.3021,137.1854,137.2604,22166.0
2017-10-16 13:40:00,164.7,164.71,164.65,164.7,23278.0,137.2604,137.2687,137.2187,137.2604,23278.0
2017-10-16 13:50:00,164.71,164.77,164.62,164.62,22427.0,137.2687,137.3187,137.1937,137.1937,22427.0
2017-10-16 14:00:00,164.62,164.65,164.57,164.65,20223.0,137.1937,137.2187,137.1521,137.2187,20223.0
2017-10-16 14:10:00,164.66,164.7,164.63,164.66,22695.0,137.2271,137.2604,137.2021,137.2271,22695.0
2017-10-16 14:20:00,164.67,164.67,164.58,164.62,29439.0,137.2354,137.2354,137.1604,137.1937,29439.0
2017-10-16 14:30:00,164.6,164.62,164.48,164.49,33738.0,137.1771,137.1937,137.0771,137.0854,33738.0
2017-10-16 14:40:00,164.49,164.58,164.48,164.55,30670.0,137.0854,137.1604,137.0771,137.1354,30670.0
2017-10-16 14:50:00,164.55,164.59,164.49,164.58,26306.0,137.1354,137.1687,137.0854,137.1604,26306.0
2017-10-16 15:00:00,164.56,164.78,164.55,164.75,51329.0,137.1437,137.3271,137.1354,137.3021,51329.0
2017-10-16 15:10:00,164.75,164.89,164.75,164.85,45930.0,137.3021,137.4187,137.3021,137.3854,45930.0
2017-10-16 15:20:00,164.84,164.89,164.73,164.83,59492.0,137.3771,137.4187,137.2854,137.3687,59492.0
2017-10-16 15:30:00,164.84,164.9,164.78,164.82,57499.0,137.3771,137.4271,137.3271,137.3604,57499.0
2017-10-16 15:40:00,164.81,164.9,164.72,164.85,84971.0,137.3521,137.4271,137.2771,137.3854,84971.0
2017-10-16 15:50:00,164.82,165.01,164.73,165.0,217198.0,137.3604,137.5188,137.2854,137.5104,217198.0
2017-10-17 09:30:00,164.92,165.44,164.75,165.13,89959.0,137.4437,137.8771,137.3021,137.6188,89959.0
2017-10-17 09:40:00,165.14,165.37,165.07,165.25,59120.0,137.6271,137.8188,137.5688,137.7188,59120.0
2017-10-17 09:50:00,165.25,165.3,165.09,165.1,40587.0,137.7188,137.7604,137.5854,137.5938,40587.0
2017-10-17 10:00:00,165.09,165.37,164.95,165.36,53278.0,137.5854,137.8188,137.4688,137.8104,53278.0
2017-10-17 10:10:00,165.35,165.45,165.29,165.38,30685.0,137.8021,137.8854,137.7521,137.8271,30685.0
2017-10-17 10:20:00,165.41,165.49,165.28,165.46,35301.0,137.8521,137.9188,137.7438,137.8938,35301.0
2017-10-17 10:30:00,165.47,165.5,165.19,165.21,23010.0,137.9021,137.9271,137.6688,137.6854,23010.0
2017-10-17 10:40:00,165.23,165.36,165.2,165.36,23005.0,137.7021,137.8104,137.6771,137.8104,23005.0
2017-10-17 10:50:00,165.38,165.47,165.36,165.45,26122.0,137.8271,137.9021,137.8104,137.8854,26122.0
2017-10-17 11:00:00,165.47,165.67,165.45,165.61,34829.0,137.9021,138.0688,137.8854,138.0188,34829.0
2017-10-17 11:10:00,165.61,165.8,165.58,165.71,50554.0,138.0188,138.1771,137.9938,138.1021,50554.0
2017-10-17 11:20:00,165.7,165.95,165.56,165.93,56652.0,138.0938,138.3021,137.9771,138.2855,56652.0
2017-10-17 11:30:00,165.93,165.95,165.72,165.72,37551.0,138.2855,138.3021,138.1105,138.1105,37551.0
2017-10-17 11:40:00,165.72,165.86,165.66,165.72,28166.0,138.1105,138.2271,138.0605,138.1105,28166.0
2017-10-17 11:50:00,165.72,165.81,165.71,165.77,21837.0,138.1105,138.1855,138.1021,138.1521,21837.0
2017-10-17 12:00:00,165.77,165.95,165.77,165.91,24521.0,138.1521,138.3021,138.1521,138.2688,24521.0
2017-10-17 12:10:00,165.92,165.92,165.71,165.79,23052.0,138.2771,138.2771,138.1021,138.1688,23052.0
2017-10-17 12:20:00,165.79,165.85,165.69,165.8,32070.0,138.1688,138.2188,138.0855,138.1771,32070.0
2017-10-17 12:30:00,165.8,165.89,165.77,165.88,34742.0,138.1771,138.2521,138.1521,138.2438,34742.0
2017-10-17 12:40:00,165.89,165.93,165.84,165.93,30069.0,138.2521,138.2855,138.2105,138.2855,30069.0
2017-10-17 12:50:00,165.94,166.02,165.77,165.78,43766.0,138.2938,138.3605,138.1521,138.1605,43766.0
2017-10-17 13:00:00,165.79,165.83,165.71,165.77,24776.0,138.1688,138.2021,138.1021,138.1521,24776.0
2017-10-17 13:10:00,165.73,165.73,165.61,165.61,23455.0,138.1188,138.1188,138.0188,138.0188,23455.0
2017-10-17 13:20:00,165.61,165.62,165.48,165.5,21553.0,138.0188,138.0271,137.9105,137.9271,21553.0
2017-10-17 13:30:00,165.5,165.5,165.28,165.31,34884.0,137.9271,137.9271,137.7438,137.7688,34884.0
2017-10-17 13:40:00,165.31,165.42,165.22,165.37,34838.0,137.7688,137.8604,137.6938,137.8188,34838.0
2017-10-17 13:50:00,165.38,165.43,165.27,165.28,29536.0,137.8271,137.8688,137.7354,137.7438,29536.0
2017-10-17 14:00:00,165.3,165.39,165.29,165.34,24417.0,137.7604,137.8354,137.7521,137.7938,24417.0
2017-10-17 14:10:00,165.34,165.38,165.28,165.37,24395.0,137.7938,137.8271,137.7438,137.8188,24395.0
2017-10-17 14:20:00,165.37,165.38,165.27,165.27,25566.0,137.8188,137.8271,137.7354,137.7354,25566.0
2017-10-17 14:30:00,165.26,165.29,165.21,165.23,42563.0,137.7271,137.7521,137.6854,137.7021,42563.0
2017-10-17 14:40:00,165.24,165.47,165.23,165.44,55622.0,137.7104,137.9021,137.7021,137.8771,55622.0
2017-10-17 14:50:00,165.43,165.5,165.42,165.46,51041.0,137.8688,137.9271,137.8604,137.8938,51041.0
2017-10-17 15:00:00,165.47,165.49,165.35,165.36,57662.0,137.9021,137.9188,137.8021,137.8104,57662.0
2017-10-17 15:10:00,165.38,165.4,165.2,165.27,57121.0,137.8271,137.8438,137.6771,137.7354,57121.0
2017-10-17 15:20:00,165.27,165.32,165.18,165.29,62256.0,137.7354,137.7771,137.6604,137.7521,62256.0
2017-10-17 15:30:00,165.27,165.34,165.22,165.22,74269.0,137.7354,137.7938,137.6938,137.6938,74269.0
2017-10-17 15:40:00,165.23,165.48,165.23,165.37,128202.0,137.7021,137.9105,137.7021,137.8188,128202.0
2017-10-17 15:50:00,165.38,165.42,165.33,165.38,233409.0,137.8271,137.8604,137.7854,137.8271,233409.0
2017-10-18 09:30:00,165.28,165.38,164.86,164.98,103026.0,137.7438,137.8271,137.3937,137.4938,103026.0
2017-10-18 09:40:00,164.98,165.05,164.37,164.47,102736.0,137.4938,137.5521,136.9854,137.0687,102736.0
2017-10-18 09:50:00,164.52,164.84,164.51,164.7,63203.0,137.1104,137.3771,137.1021,137.2604,63203.0
2017-10-18 10:00:00,164.72,164.75,164.2,164.33,77227.0,137.2771,137.3021,136.8437,136.952,77227.0
2017-10-18 10:10:00,164.33,164.42,163.89,163.9,94366.0,136.952,137.0271,136.5854,136.5937,94366.0
2017-10-18 10:20:00,163.93,164.36,163.89,164.28,47411.0,136.6187,136.977,136.5854,136.9104,47411.0
2017-10-18 10:30:00,164.3,164.9,164.3,164.81,51771.0,136.927,137.4271,136.927,137.3521,51771.0
2017-10-18 10:40:00,164.78,165.3,164.72,165.13,69883.0,137.3271,137.7604,137.2771,137.6188,69883.0
2017-10-18 10:50:00,165.09,165.1,164.87,165.08,33957.0,137.5854,137.5938,137.4021,137.5771,33957.0
2017-10-18 11:00:00,165.05,165.06,164.85,165.02,27370.0,137.5521,137.5604,137.3854,137.5271,27370.0
2017-10-18 11:10:00,165.02,165.07,164.7,164.85,52213.0,137.5271,137.5688,137.2604,137.3854,52213.0
2017-10-18 11:20:00,164.87,165.14,164.86,165.13,21098.0,137.4021,137.6271,137.3937,137.6188,21098.0
2017-10-18 11:30:00,165.16,165.17,165.0,165.16,25148.0,137.6438,137.6521,137.5104,137.6438,25148.0
2017-10-18 11:40:00,165.16,165.21,165.0,165.09,20382.0,137.6438,137.6854,137.5104,137.5854,20382.0
2017-10-18 11:50:00,165.09,165.15,165.05,165.1,20046.0,137.5854,137.6354,137.5521,137.5938,20046.0
2017-10-18 12:00:00,165.13,165.25,165.12,165.22,20083.0,137.6188,137.7188,137.6104,137.6938,20083.0
2017-10-18 12:10:00,165.22,165.36,165.21,165.36,25026.0,137.6938,137.8104,137.6854,137.8104,25026.0
2017-10-18 12:20:00,165.36,165.4,165.29,165.31,23899.0,137.8104,137.8438,137.7521,137.7688,23899.0
2017-10-18 12:30:00,165.32,165.45,165.3,165.39,21598.0,137.7771,137.8854,137.7604,137.8354,21598.0
2017-10-18 12:40:00,165.38,165.42,165.2,165.24,36818.0,137.8271,137.8604,137.6771,137.7104,36818.0
2017-10-18 12:50:00,165.24,165.46,165.23,165.42,24112.0,137.7104,137.8938,137.7021,137.8604,24112.0
2017-10-18 13:00:00,165.44,165.59,165.39,165.55,22288.0,137.8771,138.0021,137.8354,137.9688,22288.0
2017-10-18 13:10:00,165.53,165.71,165.44,165.71,29269.0,137.9521,138.1021,137.8771,138.1021,29269.0
2017-10-18 13:20:00,165.73,165.85,165.72,165.83,42020.0,138.1188,138.2188,138.1105,138.2021,42020.0
2017-10-18 13:30:00,165.83,165.84,165.58,165.62,26626.0,138.2021,138.2105,137.9938,138.0271,26626.0
2017-10-18 13:40:00,165.64,165.76,165.62,165.73,19220.0,138.0438,138.1438,138.0271,138.1188,19220.0
2017-10-18 13:50:00,165.71,165.85,165.7,165.77,26947.0,138.1021,138.2188,138.0938,138.1521,26947.0
2017-10-18 14:00:00,165.77,165.87,165.75,165.82,19477.0,138.1521,138.2355,138.1355,138.1938,19477.0
2017-10-18 14:10:00,165.82,166.07,165.82,166.07,36225.0,138.1938,138.4022,138.1938,138.4022,36225.0
2017-10-18 14:20:00,166.03,166.25,165.95,166.14,72789.0,138.3688,138.5522,138.3021,138.4605,72789.0
2017-10-18 14:30:00,166.15,166.15,166.02,166.11,37904.0,138.4688,138.4688,138.3605,138.4355,37904.0
2017-10-18 14:40:00,166.1,166.11,165.99,166.02,23746.0,138.4272,138.4355,138.3355,138.3605,23746.0
2017-10-18 14:50:00,166.03,166.08,165.99,165.99,35112.0,138.3688,138.4105,138.3355,138.3355,35112.0
2017-10-18 15:00:00,165.99,166.06,165.76,165.78,94056.0,138.3355,138.3938,138.1438,138.1605,94056.0
2017-10-18 15:10:00,165.79,166.04,165.75,166.02,38602.0,138.1688,138.3772,138.1355,138.3605,38602.0
2017-10-18 15:20:00,166.01,166.05,165.95,166.0,56985.0,138.3522,138.3855,138.3021,138.3438,56985.0
2017-10-18 15:30:00,166.0,166.0,165.82,165.89,54378.0,138.3438,138.3438,138.1938,138.2521,54378.0
2017-10-18 15:40:00,165.9,165.93,165.73,165.78,84119.0,138.2605,138.2855,138.1188,138.1605,84119.0
2017-10-18 15:50:00,165.78,165.82,165.6,165.76,235834.0,138.1605,138.1938,138.0105,138.1438,235834.0
2017-10-19 09:30:00,165.82,166.21,165.33,165.43,107992.0,138.1938,138.5188,137.7854,137.8688,107992.0
2017-10-19 09:40:00,165.36,165.36,164.92,165.2,73790.0,137.8104,137.8104,137.4437,137.6771,73790.0
2017-10-19 09:50:00,165.2,165.2,165.02,165.1,67521.0,137.6771,137.6771,137.5271,137.5938,67521.0
2017-10-19 10:00:00,165.06,165.51,164.98,165.47,62773.0,137.5604,137.9355,137.4938,137.9021,62773.0
2017-10-19 10:10:00,165.49,165.54,165.3,165.38,84545.0,137.9188,137.9605,137.7604,137.8271,84545.0
2017-10-19 10:20:00,165.4,165.74,165.28,165.74,46041.0,137.8438,138.1271,137.7438,138.1271,46041.0
2017-10-19 10:30:00,165.76,165.82,165.54,165.61,47165.0,138.1438,138.1938,137.9605,138.0188,47165.0
2017-10-19 10:40:00,165.61,165.72,165.54,165.67,43235.0,138.0188,138.1105,137.9605,138.0688,43235.0
2017-10-19 10:50:00,165.72,165.81,165.6,165.74,29268.0,138.1105,138.1855,138.0105,138.1271,29268.0
2017-10-19 11:00:00,165.73,165.99,165.69,165.99,37469.0,138.1188,138.3355,138.0855,138.3355,37469.0
2017-10-19 11:10:00,165.97,166.13,165.8,165.8,45013.0,138.3188,138.4522,138.1771,138.1771,45013.0
2017-10-19 11:20:00,165.8,165.97,165.73,165.81,61036.0,138.1771,138.3188,138.1188,138.1855,61036.0
2017-10-19 11:30:00,165.8,165.92,165.76,165.81,38212.0,138.1771,138.2771,138.1438,138.1855,38212.0
2017-10-19 11:40:00,165.81,166.29,165.77,166.16,70022.0,138.1855,138.5855,138.1521,138.4772,70022.0
2017-10-19 11:50:00,166.17,166.22,166.11,166.11,20293.0,138.4855,138.5272,138.4355,138.4355,20293.0
2017-10-19 12:00:00,166.12,166.4,166.02,166.39,35344.0,138.4438,138.6772,138.3605,138.6688,35344.0
2017-10-19 12:10:00,166.35,166.5,166.28,166.5,37825.0,138.6355,138.7605,138.5772,138.7605,37825.0
2017-10-19 12:20:00,166.5,166.8,166.44,166.72,39058.0,138.7605,139.0105,138.7105,138.9439,39058.0
2017-10-19 12:30:00,166.74,166.75,166.43,166.47,45621.0,138.9605,138.9689,138.7022,138.7355,45621.0
2017-10-19 12:40:00,166.47,166.55,166.4,166.48,25345.0,138.7355,138.8022,138.6772,138.7438,25345.0
2017-10-19 12:50:00,166.49,166.55,166.45,166.5,26260.0,138.7522,138.8022,138.7188,138.7605,26260.0
2017-10-19 13:00:00,166.45,166.54,166.4,166.5,18254.0,138.7188,138.7939,138.6772,138.7605,18254.0
2017-10-19 13:10:00,166.49,166.54,166.4,166.46,18957.0,138.7522,138.7939,138.6772,138.7272,18957.0
2017-10-19 13:20:00,166.47,166.58,166.44,166.56,42301.0,138.7355,138.8272,138.7105,138.8105,42301.0
2017-10-19 13:30:00,166.56,166.56,166.27,166.37,21658.0,138.8105,138.8105,138.5688,138.6522,21658.0
2017-10-19 13:40:00,166.34,166.43,166.25,166.26,16565.0,138.6272,138.7022,138.5522,138.5605,16565.0
2017-10-19 13:50:00,166.28,166.4,166.25,166.37,12669.0,138.5772,138.6772,138.5522,138.6522,12669.0
2017-10-19 14:00:00,166.38,166.43,166.24,166.24,21630.0,138.6605,138.7022,138.5438,138.5438,21630.0
2017-10-19 14:10:00,166.21,166.35,166.21,166.35,20404.0,138.5188,138.6355,138.5188,138.6355,20404.0
2017-10-19 14:20:00,166.36,166.43,166.3,166.42,27499.0,138.6438,138.7022,138.5938,138.6938,27499.0
2017-10-19 14:30:00,166.41,166.66,166.36,166.52,56802.0,138.6855,138.8939,138.6438,138.7772,56802.0
2017-10-19 14:40:00,166.52,166.71,166.49,166.68,42777.0,138.7772,138.9355,138.7522,138.9105,42777.0
2017-10-19 14:50:00,166.69,166.82,166.66,166.66,40036.0,138.9189,139.0272,138.8939,138.8939,40036.0
2017-10-19 15:00:00,166.66,166.95,166.6,166.61,95762.0,138.8939,139.1355,138.8439,138.8522,95762.0
2017-10-19 15:10:00,166.62,166.63,166.47,166.62,86092.0,138.8605,138.8689,138.7355,138.8605,86092.0
2017-10-19 15:20:00,166.6,166.67,166.53,166.58,41960.0,138.8439,138.9022,138.7855,138.8272,41960.0
2017-10-19 15:30:00,166.57,166.59,166.3,166.51,68299.0,138.8189,138.8355,138.5938,138.7688,68299.0
2017-10-19 15:40:00,166.51,166.56,166.36,166.38,88442.0,138.7688,138.8105,138.6438,138.6605,88442.0
2017-10-19 15:50:00,166.38,166.54,166.27,166.51,163196.0,138.6605,138.7939,138.5688,138.7688,163196.0
2017-10-20 09:30:00,167.23,167.9,166.79,167.14,1293776.0,139.3689,139.9273,139.0022,139.2939,1293776.0
2017-10-20 09:40:00,167.15,167.78,167.14,167.41,71245.0,139.3022,139.8273,139.2939,139.5189,71245.0
2017-10-20 09:50:00,167.42,167.77,167.39,167.55,57898.0,139.5272,139.8189,139.5022,139.6356,57898.0
2017-10-20 10:00:00,167.61,167.67,167.48,167.58,75387.0,139.6856,139.7356,139.5772,139.6606,75387.0
2017-10-20 10:10:00,167.56,167.7,167.43,167.58,126205.0,139.6439,139.7606,139.5356,139.6606,126205.0
2017-10-20 10:20:00,167.57,167.66,167.32,167.32,72941.0,139.6522,139.7273,139.4439,139.4439,72941.0
2017-10-20 10:30:00,167.3,167.39,167.16,167.26,109821.0,139.4272,139.5022,139.3106,139.3939,109821.0
2017-10-20 10:40:00,167.25,167.28,166.97,167.12,52760.0,139.3856,139.4106,139.1522,139.2772,52760.0
2017-10-20 10:50:00,167.11,167.14,166.94,166.95,68441.0,139.2689,139.2939,139.1272,139.1355,68441.0
2017-10-20 11:00:00,166.95,167.0,166.9,166.97,56141.0,139.1355,139.1772,139.0939,139.1522,56141.0
2017-10-20 11:10:00,166.98,167.07,166.81,166.95,72656.0,139.1605,139.2356,139.0189,139.1355,72656.0
2017-10-20 11:20:00,166.96,167.06,166.91,166.98,64666.0,139.1439,139.2272,139.1022,139.1605,64666.0
2017-10-20 11:30:00,166.97,167.02,166.9,166.98,31443.0,139.1522,139.1939,139.0939,139.1605,31443.0
2017-10-20 11:40:00,166.97,167.02,166.8,166.88,58100.0,139.1522,139.1939,139.0105,139.0772,58100.0
2017-10-20 11:50:00,166.87,166.89,166.7,166.71,24368.0,139.0689,139.0855,138.9272,138.9355,24368.0
2017-10-20 12:00:00,166.71,166.83,166.61,166.79,46650.0,138.9355,139.0355,138.8522,139.0022,46650.0
2017-10-20 12:10:00,166.79,166.94,166.79,166.81,30712.0,139.0022,139.1272,139.0022,139.0189,30712.0
2017-10-20 12:20:00,166.81,166.82,166.76,166.76,36132.0,139.0189,139.0272,138.9772,138.9772,36132.0
2017-10-20 12:30:00,166.78,166.84,166.74,166.77,46518.0,138.9939,139.0439,138.9605,138.9855,46518.0
2017-10-20 12:40:00,166.78,167.02,166.77,166.87,49707.0,138.9939,139.1939,138.9855,139.0689,49707.0
2017-10-20 12:50:00,166.88,166.93,166.76,166.91,52497.0,139.0772,139.1189,138.9772,139.1022,52497.0
2017-10-20 13:00:00,166.92,166.99,166.9,166.94,58957.0,139.1105,139.1689,139.0939,139.1272,58957.0
2017-10-20 13:10:00,166.94,166.99,166.9,166.91,23344.0,139.1272,139.1689,139.0939,139.1022,23344.0
2017-10-20 13:20:00,166.92,166.93,166.8,166.86,26348.0,139.1105,139.1189,139.0105,139.0605,26348.0
2017-10-20 13:30:00,166.87,166.87,166.75,166.76,26666.0,139.0689,139.0689,138.9689,138.9772,26666.0
2017-10-20 13:40:00,166.76,167.0,166.76,167.0,36664.0,138.9772,139.1772,138.9772,139.1772,36664.0
2017-10-20 13:50:00,166.97,167.0,166.74,166.74,41321.0,139.1522,139.1772,138.9605,138.9605,41321.0
2017-10-20 14:00:00,166.75,166.83,166.59,166.81,35644.0,138.9689,139.0355,138.8355,139.0189,35644.0
2017-10-20 14:10:00,166.8,166.84,166.71,166.71,39086.0,139.0105,139.0439,138.9355,138.9355,39086.0
2017-10-20 14:20:00,166.71,166.8,166.6,166.75,151292.0,138.9355,139.0105,138.8439,138.9689,151292.0
2017-10-20 14:30:00,166.76,166.77,166.54,166.59,60122.0,138.9772,138.9855,138.7939,138.8355,60122.0
2017-10-20 14:40:00,166.6,166.7,166.48,166.58,158790.0,138.8439,138.9272,138.7438,138.8272,158790.0
2017-10-20 14:50:00,166.57,166.58,166.3,166.32,82505.0,138.8189,138.8272,138.5938,138.6105,82505.0
2017-10-20 15:00:00,166.32,166.34,166.17,166.19,128653.0,138.6105,138.6272,138.4855,138.5022,128653.0
2017-10-20 15:10:00,166.19,166.21,166.06,166.09,111768.0,138.5022,138.5188,138.3938,138.4188,111768.0
2017-10-20 15:20:00,166.09,166.11,165.89,166.0,107080.0,138.4188,138.4355,138.2521,138.3438,107080.0
2017-10-20 15:30:00,166.0,166.1,165.95,165.97,242092.0,138.3438,138.4272,138.3021,138.3188,242092.0
2017-10-20 15:40:00,165.96,166.0,165.5,165.55,286533.0,138.3105,138.3438,137.9271,137.9688,286533.0
2017-10-20 15:50:00,165.58,166.3,165.5,166.28,438921.0,137.9938,138.5938,137.9271,138.5772,438921.0
2017-10-23 09:30:00,166.1,166.1,164.46,165.45,235369.0,138.4272,138.4272,137.0604,137.8854,235369.0
2017-10-23 09:40:00,165.45,165.47,164.9,165.21,114489.0,137.8854,137.9021,137.4271,137.6854,114489.0
2017-10-23 09:50:00,165.22,165.81,165.02,165.59,101920.0,137.6938,138.1855,137.5271,138.0021,101920.0
2017-10-23 10:00:00,165.59,165.79,165.44,165.47,93699.0,138.0021,138.1688,137.8771,137.9021,93699.0
2017-10-23 10:10:00,165.5,165.62,165.41,165.59,99378.0,137.9271,138.0271,137.8521,138.0021,99378.0
2017-10-23 10:20:00,165.61,165.76,165.42,165.62,78051.0,138.0188,138.1438,137.8604,138.0271,78051.0
2017-10-23 10:30:00,165.64,165.69,165.41,165.45,59866.0,138.0438,138.0855,137.8521,137.8854,59866.0
2017-10-23 10:40:00,165.44,165.47,165.22,165.23,66020.0,137.8771,137.9021,137.6938,137.7021,66020.0
2017-10-23 10:50:00,165.23,165.27,165.08,165.09,40729.0,137.7021,137.7354,137.5771,137.5854,40729.0
2017-10-23 11:00:00,165.09,165.21,164.98,165.02,100713.0,137.5854,137.6854,137.4938,137.5271,100713.0
2017-10-23 11:10:00,165.03,165.1,164.95,165.0,109510.0,137.5354,137.5938,137.4688,137.5104,109510.0
2017-10-23 11:20:00,165.02,165.02,164.74,164.82,165332.0,137.5271,137.5271,137.2937,137.3604,165332.0
2017-10-23 11:30:00,164.82,164.97,164.72,164.76,144541.0,137.3604,137.4854,137.2771,137.3104,144541.0
2017-10-23 11:40:00,164.75,164.78,164.55,164.55,58605.0,137.3021,137.3271,137.1354,137.1354,58605.0
2017-10-23 11:50:00,164.56,164.57,164.5,164.54,102128.0,137.1437,137.1521,137.0937,137.1271,102128.0
2017-10-23 12:00:00,164.56,164.6,164.31,164.32,55872.0,137.1437,137.1771,136.9354,136.9437,55872.0
2017-10-23 12:10:00,164.32,164.48,164.31,164.4,53198.0,136.9437,137.0771,136.9354,137.0104,53198.0
2017-10-23 12:20:00,164.42,164.44,164.24,164.25,54145.0,137.0271,137.0437,136.877,136.8854,54145.0
2017-10-23 12:30:00,164.24,164.27,164.21,164.24,63546.0,136.877,136.902,136.852,136.877,63546.0
2017-10-23 12:40:00,164.25,164.25,164.09,164.09,100293.0,136.8854,136.8854,136.752,136.752,100293.0
2017-10-23 12:50:00,164.09,164.23,164.09,164.18,118878.0,136.752,136.8687,136.752,136.827,118878.0
2017-10-23 13:00:00,164.19,164.19,163.98,163.98,86188.0,136.8354,136.8354,136.6604,136.6604,86188.0
2017-10-23 13:10:00,163.98,164.12,163.91,164.12,147481.0,136.6604,136.777,136.602,136.777,147481.0
2017-10-23 13:20:00,164.1,164.28,164.03,164.22,121418.0,136.7604,136.9104,136.702,136.8604,121418.0
2017-10-23 13:30:00,164.22,164.3,164.12,164.15,74267.0,136.8604,136.927,136.777,136.802,74267.0
2017-10-23 13:40:00,164.14,164.21,163.81,163.84,90502.0,136.7937,136.852,136.5187,136.5437,90502.0
2017-10-23 13:50:00,163.85,164.09,163.77,164.09,61076.0,136.552,136.752,136.4853,136.752,61076.0
2017-10-23 14:00:00,164.09,164.42,164.06,164.42,67449.0,136.752,137.0271,136.727,137.0271,67449.0
2017-10-23 14:10:00,164.45,164.75,164.45,164.55,83943.0,137.0521,137.3021,137.0521,137.1354,83943.0
2017-10-23 14:20:00,164.54,164.56,164.05,164.11,146290.0,137.1271,137.1437,136.7187,136.7687,146290.0
2017-10-23 14:30:00,164.12,164.27,164.09,164.09,106495.0,136.777,136.902,136.752,136.752,106495.0
2017-10-23 14:40:00,164.1,164.23,163.97,163.97,92383.0,136.7604,136.8687,136.652,136.652,92383.0
2017-10-23 14:50:00,164.0,164.12,163.95,164.09,79269.0,136.677,136.777,136.6354,136.752,79269.0
2017-10-23 15:00:00,164.1,164.22,163.86,164.0,99391.0,136.7604,136.8604,136.5603,136.677,99391.0
2017-10-23 15:10:00,164.0,164.05,163.85,163.93,99869.0,136.677,136.7187,136.552,136.6187,99869.0
2017-10-23 15:20:00,163.93,163.93,163.76,163.85,142737.0,136.6187,136.6187,136.477,136.552,142737.0
2017-10-23 15:30:00,163.84,163.85,163.37,163.44,205553.0,136.5437,136.552,136.152,136.2103,205553.0
2017-10-23 15:40:00,163.44,163.49,163.26,163.41,437593.0,136.2103,136.252,136.0603,136.1853,437593.0
2017-10-23 15:50:00,163.41,163.74,163.09,163.36,741647.0,136.1853,136.4603,135.9186,136.1437,741647.0
2017-10-24 09:30:00,165.26,165.88,163.59,165.58,556316.0,137.7271,138.2438,136.3353,137.9938,556316.0
2017-10-24 09:40:00,165.54,166.0,164.53,165.04,312733.0,137.9605,138.3438,137.1187,137.5438,312733.0
2017-10-24 09:50:00,165.1,165.25,164.11,164.25,338361.0,137.5938,137.7188,136.7687,136.8854,338361.0
2017-10-24 10:00:00,164.21,164.98,164.11,164.8,280025.0,136.852,137.4938,136.7687,137.3437,280025.0
2017-10-24 10:10:00,164.82,165.3,164.49,165.23,284947.0,137.3604,137.7604,137.0854,137.7021,284947.0
2017-10-24 10:20:00,165.23,166.0,165.03,165.78,205462.0,137.7021,138.3438,137.5354,138.1605,205462.0
2017-10-24 10:30:00,165.74,165.97,165.3,165.46,124982.0,138.1271,138.3188,137.7604,137.8938,124982.0
2017-10-24 10:40:00,165.48,165.69,165.42,165.67,96416.0,137.9105,138.0855,137.8604,138.0688,96416.0
2017-10-24 10:50:00,165.69,166.3,165.62,166.22,137735.0,138.0855,138.5938,138.0271,138.5272,137735.0
2017-10-24 11:00:00,166.21,166.49,165.78,165.79,124372.0,138.5188,138.7522,138.1605,138.1688,124372.0
2017-10-24 11:10:00,165.8,166.26,165.8,165.92,104905.0,138.1771,138.5605,138.1771,138.2771,104905.0
2017-10-24 11:20:00,165.91,166.08,165.25,166.03,288134.0,138.2688,138.4105,137.7188,138.3688,288134.0
2017-10-24 11:30:00,166.03,166.06,165.66,165.91,93691.0,138.3688,138.3938,138.0605,138.2688,93691.0
2017-10-24 11:40:00,165.91,165.91,165.26,165.43,162702.0,138.2688,138.2688,137.7271,137.8688,162702.0
2017-10-24 11:50:00,165.46,165.7,165.25,165.7,77694.0,137.8938,138.0938,137.7188,138.0938,77694.0
2017-10-24 12:00:00,165.71,165.81,165.51,165.54,93794.0,138.1021,138.1855,137.9355,137.9605,93794.0
2017-10-24 12:10:00,165.53,165.56,164.94,165.32,103304.0,137.9521,137.9771,137.4604,137.7771,103304.0
2017-10-24 12:20:00,165.33,165.33,164.93,164.94,131084.0,137.7854,137.7854,137.4521,137.4604,131084.0
2017-10-24 12:30:00,164.95,165.22,164.82,165.08,111222.0,137.4688,137.6938,137.3604,137.5771,111222.0
2017-10-24 12:40:00,165.05,165.41,164.94,165.32,92509.0,137.5521,137.8521,137.4604,137.7771,92509.0
2017-10-24 12:50:00,165.32,165.36,165.05,165.06,69741.0,137.7771,137.8104,137.5521,137.5604,69741.0
2017-10-24 13:00:00,165.06,165.23,165.01,165.02,118282.0,137.5604,137.7021,137.5188,137.5271,118282.0
2017-10-24 13:10:00,165.01,165.03,164.87,164.89,53559.0,137.5188,137.5354,137.4021,137.4187,53559.0
2017-10-24 13:20:00,164.91,165.01,164.61,164.99,132214.0,137.4354,137.5188,137.1854,137.5021,132214.0
2017-10-24 13:30:00,164.99,165.02,164.79,164.91,89829.0,137.5021,137.5271,137.3354,137.4354,89829.0
2017-10-24 13:40:00,164.89,164.9,164.72,164.77,78345.0,137.4187,137.4271,137.2771,137.3187,78345.0
2017-10-24 13:50:00,164.77,164.78,164.5,164.67,89040.0,137.3187,137.3271,137.0937,137.2354,89040.0
2017-10-24 14:00:00,164.68,164.92,164.68,164.92,60414.0,137.2437,137.4437,137.2437,137.4437,60414.0
2017-10-24 14:10:00,164.9,165.03,164.67,164.69,107652.0,137.4271,137.5354,137.2354,137.2521,107652.0
2017-10-24 14:20:00,164.69,164.72,164.36,164.38,115928.0,137.2521,137.2771,136.977,136.9937,115928.0
2017-10-24 14:30:00,164.39,164.51,163.93,164.32,141106.0,137.002,137.1021,136.6187,136.9437,141106.0
2017-10-24 14:40:00,164.32,164.54,164.2,164.32,146937.0,136.9437,137.1271,136.8437,136.9437,146937.0
2017-10-24 14:50:00,164.31,164.44,164.1,164.19,115827.0,136.9354,137.0437,136.7604,136.8354,115827.0
2017-10-24 15:00:00,164.2,164.25,163.85,164.12,139321.0,136.8437,136.8854,136.552,136.777,139321.0
2017-10-24 15:10:00,164.11,164.16,164.02,164.04,106941.0,136.7687,136.8104,136.6937,136.7104,106941.0
2017-10-24 15:20:00,164.03,164.11,163.87,163.9,193693.0,136.702,136.7687,136.5687,136.5937,193693.0
2017-10-24 15:30:00,163.9,164.25,163.78,164.24,142619.0,136.5937,136.8854,136.4937,136.877,142619.0
2017-10-24 15:40:00,164.25,164.34,163.82,164.12,236850.0,136.8854,136.9604,136.527,136.777,236850.0
2017-10-24 15:50:00,164.12,164.16,163.85,163.89,319425.0,136.777,136.8104,136.552,136.5854,319425.0
2017-10-25 09:30:00,163.41,164.98,163.26,164.85,170177.0,136.1853,137.4938,136.0603,137.3854,170177.0
2017-10-25 09:40:00,164.85,165.03,164.74,165.0,108981.0,137.3854,137.5354,137.2937,137.5104,108981.0
2017-10-25 09:50:00,165.0,165.0,164.4,164.85,83773.0,137.5104,137.5104,137.0104,137.3854,83773.0
2017-10-25 10:00:00,164.84,165.12,164.74,165.02,70669.0,137.3771,137.6104,137.2937,137.5271,70669.0
2017-10-25 10:10:00,165.0,165.06,164.94,165.03,75804.0,137.5104,137.5604,137.4604,137.5354,75804.0
2017-10-25 10:20:00,165.01,165.1,164.86,164.97,83916.0,137.5188,137.5938,137.3937,137.4854,83916.0
2017-10-25 10:30:00,165.0,165.04,164.79,164.87,68703.0,137.5104,137.5438,137.3354,137.4021,68703.0
2017-10-25 10:40:00,164.88,164.96,164.65,164.84,68161.0,137.4104,137.4771,137.2187,137.3771,68161.0
2017-10-25 10:50:00,164.81,164.86,164.39,164.56,103057.0,137.3521,137.3937,137.002,137.1437,103057.0
2017-10-25 11:00:00,164.54,164.56,164.21,164.38,64820.0,137.1271,137.1437,136.852,136.9937,64820.0
2017-10-25 11:10:00,164.4,164.51,163.55,163.59,143200.0,137.0104,137.1021,136.302,136.3353,143200.0
2017-10-25 11:20:00,163.59,163.76,163.04,163.05,142700.0,136.3353,136.477,135.877,135.8853,142700.0
2017-10-25 11:30:00,163.05,163.73,163.05,163.53,106820.0,135.8853,136.452,135.8853,136.2853,106820.0
2017-10-25 11:40:00,163.53,163.53,163.3,163.43,31591.0,136.2853,136.2853,136.0936,136.202,31591.0
2017-10-25 11:50:00,163.42,163.5,163.3,163.38,37111.0,136.1937,136.2603,136.0936,136.1603,37111.0
2017-10-25 12:00:00,163.37,163.68,163.3,163.56,38382.0,136.152,136.4103,136.0936,136.3103,38382.0
2017-10-25 12:10:00,163.56,163.8,163.4,163.79,71380.0,136.3103,136.5103,136.177,136.502,71380.0
2017-10-25 12:20:00,163.78,163.81,163.35,163.35,73627.0,136.4937,136.5187,136.1353,136.1353,73627.0
2017-10-25 12:30:00,163.35,163.36,163.0,163.01,64449.0,136.1353,136.1437,135.8436,135.852,64449.0
2017-10-25 12:40:00,163.01,163.4,163.01,163.32,65352.0,135.852,136.177,135.852,136.1103,65352.0
2017-10-25 12:50:00,163.31,163.42,163.16,163.21,43795.0,136.102,136.1937,135.977,136.0186,43795.0
2017-10-25 13:00:00,163.2,163.28,163.09,163.17,57302.0,136.0103,136.077,135.9186,135.9853,57302.0
2017-10-25 13:10:00,163.19,163.4,163.17,163.3,32363.0,136.002,136.177,135.9853,136.0936,32363.0
2017-10-25 13:20:00,163.29,163.35,163.17,163.19,45690.0,136.0853,136.1353,135.9853,136.002,45690.0
2017-10-25 13:30:00,163.23,163.3,163.16,163.3,25034.0,136.0353,136.0936,135.977,136.0936,25034.0
2017-10-25 13:40:00,163.3,163.51,163.3,163.35,50268.0,136.0936,136.2687,136.0936,136.1353,50268.0
2017-10-25 13:50:00,163.35,163.65,163.35,163.64,61440.0,136.1353,136.3853,136.1353,136.377,61440.0
2017-10-25 14:00:00,163.63,163.64,163.3,163.36,67855.0,136.3687,136.377,136.0936,136.1437,67855.0
2017-10-25 14:10:00,163.38,163.68,163.32,163.67,38012.0,136.1603,136.4103,136.1103,136.402,38012.0
2017-10-25 14:20:00,163.66,163.78,163.61,163.78,34997.0,136.3937,136.4937,136.352,136.4937,34997.0
2017-10-25 14:30:00,163.77,163.82,163.56,163.59,50093.0,136.4853,136.527,136.3103,136.3353,50093.0
2017-10-25 14:40:00,163.61,163.72,163.55,163.69,43347.0,136.352,136.4437,136.302,136.4187,43347.0
2017-10-25 14:50:00,163.7,163.7,163.62,163.63,37573.0,136.427,136.427,136.3603,136.3687,37573.0
2017-10-25 15:00:00,163.64,163.66,163.54,163.63,48610.0,136.377,136.3937,136.2937,136.3687,48610.0
2017-10-25 15:10:00,163.63,163.66,163.56,163.65,65918.0,136.3687,136.3937,136.3103,136.3853,65918.0
2017-10-25 15:20:00,163.64,163.74,163.63,163.72,52962.0,136.377,136.4603,136.3687,136.4437,52962.0
2017-10-25 15:30:00,163.72,163.72,163.6,163.6,76071.0,136.4437,136.4437,136.3437,136.3437,76071.0
2017-10-25 15:40:00,163.61,163.66,163.25,163.33,136397.0,136.352,136.3937,136.052,136.1186,136397.0
2017-10-25 15:50:00,163.34,163.79,163.33,163.59,217850.0,136.127,136.502,136.1186,136.3353,217850.0
2017-10-26 09:30:00,164.14,164.52,163.82,164.12,150241.0,136.7937,137.1104,136.527,136.777,150241.0
2017-10-26 09:40:00,164.12,164.65,164.08,164.32,106414.0,136.777,137.2187,136.7437,136.9437,106414.0
2017-10-26 09:50:00,164.25,164.6,164.18,164.57,67701.0,136.8854,137.1771,136.827,137.1521,67701.0
2017-10-26 10:00:00,164.6,164.6,164.04,164.08,108131.0,137.1771,137.1771,136.7104,136.7437,108131.0
2017-10-26 10:10:00,164.05,164.11,163.95,163.97,65428.0,136.7187,136.7687,136.6354,136.652,65428.0
2017-10-26 10:20:00,163.97,164.01,163.79,163.95,51575.0,136.652,136.6854,136.502,136.6354,51575.0
2017-10-26 10:30:00,163.95,164.03,163.77,164.02,52812.0,136.6354,136.702,136.4853,136.6937,52812.0
2017-10-26 10:40:00,164.02,164.06,163.93,163.99,51259.0,136.6937,136.727,136.6187,136.6687,51259.0
2017-10-26 10:50:00,164.0,164.02,163.86,163.9,49552.0,136.677,136.6937,136.5603,136.5937,49552.0
2017-10-26 11:00:00,163.9,163.98,163.83,163.9,53246.0,136.5937,136.6604,136.5353,136.5937,53246.0
2017-10-26 11:10:00,163.91,163.95,163.84,163.9,48548.0,136.602,136.6354,136.5437,136.5937,48548.0
2017-10-26 11:20:00,163.9,164.04,163.84,163.95,34632.0,136.5937,136.7104,136.5437,136.6354,34632.0
2017-10-26 11:30:00,163.95,164.23,163.92,164.23,49912.0,136.6354,136.8687,136.6104,136.8687,49912.0
2017-10-26 11:40:00,164.23,164.25,164.09,164.21,39095.0,136.8687,136.8854,136.752,136.852,39095.0
2017-10-26 11:50:00,164.2,164.37,164.09,164.34,54737.0,136.8437,136.9854,136.752,136.9604,54737.0
2017-10-26 12:00:00,164.34,164.34,164.1,164.1,63532.0,136.9604,136.9604,136.7604,136.7604,63532.0
2017-10-26 12:10:00,164.11,164.23,164.06,164.18,39265.0,136.7687,136.8687,136.727,136.827,39265.0
2017-10-26 12:20:00,164.18,164.23,164.17,164.2,23698.0,136.827,136.8687,136.8187,136.8437,23698.0
2017-10-26 12:30:00,164.18,164.19,163.95,164.0,44523.0,136.827,136.8354,136.6354,136.677,44523.0
2017-10-26 12:40:00,164.0,164.01,163.75,163.75,40350.0,136.677,136.6854,136.4687,136.4687,40350.0
2017-10-26 12:50:00,163.76,163.99,163.76,163.89,79738.0,136.477,136.6687,136.477,136.5854,79738.0
2017-10-26 13:00:00,163.89,164.12,163.88,164.05,20858.0,136.5854,136.777,136.577,136.7187,20858.0
2017-10-26 13:10:00,164.05,164.26,164.03,164.23,24846.0,136.7187,136.8937,136.702,136.8687,24846.0
2017-10-26 13:20:00,164.25,164.33,164.17,164.29,27958.0,136.8854,136.952,136.8187,136.9187,27958.0
2017-10-26 13:30:00,164.26,164.3,164.15,164.17,30447.0,136.8937,136.927,136.802,136.8187,30447.0
2017-10-26 13:40:00,164.18,164.19,164.09,164.15,22442.0,136.827,136.8354,136.752,136.802,22442.0
2017-10-26 13:50:00,164.15,164.19,164.08,164.14,33391.0,136.802,136.8354,136.7437,136.7937,33391.0
2017-10-26 14:00:00,164.14,164.43,164.13,164.39,26236.0,136.7937,137.0354,136.7854,137.002,26236.0
2017-10-26 14:10:00,164.4,164.48,164.38,164.46,20697.0,137.0104,137.0771,136.9937,137.0604,20697.0
2017-10-26 14:20:00,164.49,164.55,164.37,164.37,32989.0,137.0854,137.1354,136.9854,136.9854,32989.0
2017-10-26 14:30:00,164.37,164.51,164.28,164.5,38426.0,136.9854,137.1021,136.9104,137.0937,38426.0
2017-10-26 14:40:00,164.5,164.62,164.42,164.44,53822.0,137.0937,137.1937,137.0271,137.0437,53822.0
2017-10-26 14:50:00,164.45,164.47,164.34,164.36,44863.0,137.0521,137.0687,136.9604,136.977,44863.0
2017-10-26 15:00:00,164.35,164.35,164.07,164.11,77800.0,136.9687,136.9687,136.7354,136.7687,77800.0
2017-10-26 15:10:00,164.12,164.31,164.12,164.23,43054.0,136.777,136.9354,136.777,136.8687,43054.0
2017-10-26 15:20:00,164.22,164.31,164.17,164.2,44594.0,136.8604,136.9354,136.8187,136.8437,44594.0
2017-10-26 15:30:00,164.2,164.21,164.03,164.05,80762.0,136.8437,136.852,136.702,136.7187,80762.0
2017-10-26 15:40:00,164.05,164.15,163.96,163.97,124116.0,136.7187,136.802,136.6437,136.652,124116.0
2017-10-26 15:50:00,163.97,164.22,163.93,164.0,129280.0,136.652,136.8604,136.6187,136.677,129280.0
2017-10-27 09:30:00,164.09,164.74,163.77,164.47,98404.0,136.752,137.2937,136.4853,137.0687,98404.0
2017-10-27 09:40:00,164.42,164.74,163.96,164.14,53202.0,137.0271,137.2937,136.6437,136.7937,53202.0
2017-10-27 09:50:00,164.09,164.25,163.82,164.19,48879.0,136.752,136.8854,136.527,136.8354,48879.0
2017-10-27 10:00:00,164.11,165.04,164.03,164.97,71572.0,136.7687,137.5438,136.702,137.4854,71572.0
2017-10-27 10:10:00,165.0,165.13,164.78,164.97,43846.0,137.5104,137.6188,137.3271,137.4854,43846.0
2017-10-27 10:20:00,164.96,165.08,164.81,164.99,24863.0,137.4771,137.5771,137.3521,137.5021,24863.0
2017-10-27 10:30:00,165.04,165.04,164.89,164.98,28365.0,137.5438,137.5438,137.4187,137.4938,28365.0
2017-10-27 10:40:00,164.99,165.46,164.96,165.46,64624.0,137.5021,137.8938,137.4771,137.8938,64624.0
2017-10-27 10:50:00,165.43,165.61,165.13,165.13,63745.0,137.8688,138.0188,137.6188,137.6188,63745.0
2017-10-27 11:00:00,165.18,165.5,165.08,165.42,36048.0,137.6604,137.9271,137.5771,137.8604,36048.0
2017-10-27 11:10:00,165.46,165.5,165.2,165.27,33534.0,137.8938,137.9271,137.6771,137.7354,33534.0
2017-10-27 11:20:00,165.29,165.4,165.16,165.2,41194.0,137.7521,137.8438,137.6438,137.6771,41194.0
2017-10-27 11:30:00,165.2,165.42,165.1,165.38,32383.0,137.6771,137.8604,137.5938,137.8271,32383.0
2017-10-27 11:40:00,165.38,165.39,165.2,165.26,24476.0,137.8271,137.8354,137.6771,137.7271,24476.0
2017-10-27 11:50:00,165.24,165.39,165.24,165.34,42933.0,137.7104,137.8354,137.7104,137.7938,42933.0
2017-10-27 12:00:00,165.34,165.54,165.32,165.53,39286.0,137.7938,137.9605,137.7771,137.9521,39286.0
2017-10-27 12:10:00,165.52,165.69,165.51,165.65,31980.0,137.9438,138.0855,137.9355,138.0521,31980.0
2017-10-27 12:20:00,165.64,165.65,165.47,165.65,19509.0,138.0438,138.0521,137.9021,138.0521,19509.0
2017-10-27 12:30:00,165.66,165.78,165.6,165.71,53414.0,138.0605,138.1605,138.0105,138.1021,53414.0
2017-10-27 12:40:00,165.71,165.8,165.69,165.77,33270.0,138.1021,138.1771,138.0855,138.1521,33270.0
2017-10-27 12:50:00,165.77,165.85,165.67,165.71,32263.0,138.1521,138.2188,138.0688,138.1021,32263.0
2017-10-27 13:00:00,165.72,165.83,165.7,165.83,19747.0,138.1105,138.2021,138.0938,138.2021,19747.0
2017-10-27 13:10:00,165.8,165.8,165.65,165.73,38115.0,138.1771,138.1771,138.0521,138.1188,38115.0
2017-10-27 13:20:00,165.72,165.76,165.68,165.72,18969.0,138.1105,138.1438,138.0771,138.1105,18969.0
2017-10-27 13:30:00,165.72,165.75,165.62,165.63,23128.0,138.1105,138.1355,138.0271,138.0355,23128.0
2017-10-27 13:40:00,165.61,165.62,165.5,165.53,13517.0,138.0188,138.0271,137.9271,137.9521,13517.0
2017-10-27 13:50:00,165.53,165.73,165.48,165.72,33469.0,137.9521,138.1188,137.9105,138.1105,33469.0
2017-10-27 14:00:00,165.71,165.76,165.66,165.74,24760.0,138.1021,138.1438,138.0605,138.1271,24760.0
2017-10-27 14:10:00,165.71,165.73,165.56,165.61,18716.0,138.1021,138.1188,137.9771,138.0188,18716.0
2017-10-27 14:20:00,165.62,165.63,165.51,165.53,17931.0,138.0271,138.0355,137.9355,137.9521,17931.0
2017-10-27 14:30:00,165.52,165.57,165.41,165.42,20915.0,137.9438,137.9855,137.8521,137.8604,20915.0
2017-10-27 14:40:00,165.42,165.49,165.35,165.45,19269.0,137.8604,137.9188,137.8021,137.8854,19269.0
2017-10-27 14:50:00,165.46,165.53,165.44,165.51,24287.0,137.8938,137.9521,137.8771,137.9355,24287.0
2017-10-27 15:00:00,165.53,165.61,165.47,165.58,33159.0,137.9521,138.0188,137.9021,137.9938,33159.0
2017-10-27 15:10:00,165.58,165.6,165.54,165.55,28015.0,137.9938,138.0105,137.9605,137.9688,28015.0
2017-10-27 15:20:00,165.55,165.57,165.5,165.5,35060.0,137.9688,137.9855,137.9271,137.9271,35060.0
2017-10-27 15:30:00,165.5,165.52,165.37,165.46,47137.0,137.9271,137.9438,137.8188,137.8938,47137.0
2017-10-27 15:40:00,165.46,165.47,165.3,165.32,85928.0,137.8938,137.9021,137.7604,137.7771,85928.0
2017-10-27 15:50:00,165.33,165.41,165.24,165.37,189394.0,137.7854,137.8521,137.7104,137.8188,189394.0
2017-10-30 09:30:00,165.0,165.3,164.66,165.14,95279.0,137.5104,137.7604,137.2271,137.6271,95279.0
2017-10-30 09:40:00,165.13,165.55,164.91,165.52,51232.0,137.6188,137.9688,137.4354,137.9438,51232.0
2017-10-30 09:50:00,165.48,165.67,165.28,165.41,40758.0,137.9105,138.0688,137.7438,137.8521,40758.0
2017-10-30 10:00:00,165.43,165.45,165.06,165.06,25675.0,137.8688,137.8854,137.5604,137.5604,25675.0
2017-10-30 10:10:00,165.05,165.09,164.91,165.01,49206.0,137.5521,137.5854,137.4354,137.5188,49206.0
2017-10-30 10:20:00,165.03,165.04,164.81,164.82,36021.0,137.5354,137.5438,137.3521,137.3604,36021.0
2017-10-30 10:30:00,164.84,165.16,164.83,165.13,28021.0,137.3771,137.6438,137.3687,137.6188,28021.0
2017-10-30 10:40:00,165.11,165.31,165.09,165.24,35818.0,137.6021,137.7688,137.5854,137.7104,35818.0
2017-10-30 10:50:00,165.25,165.41,165.19,165.19,23327.0,137.7188,137.8521,137.6688,137.6688,23327.0
2017-10-30 11:00:00,165.22,165.28,165.1,165.21,18561.0,137.6938,137.7438,137.5938,137.6854,18561.0
2017-10-30 11:10:00,165.23,165.32,165.21,165.23,27537.0,137.7021,137.7771,137.6854,137.7021,27537.0
2017-10-30 11:20:00,165.24,165.3,165.2,165.2,32469.0,137.7104,137.7604,137.6771,137.6771,32469.0
2017-10-30 11:30:00,165.21,165.24,165.06,165.08,23168.0,137.6854,137.7104,137.5604,137.5771,23168.0
2017-10-30 11:40:00,165.09,165.15,165.02,165.06,25093.0,137.5854,137.6354,137.5271,137.5604,25093.0
2017-10-30 11:50:00,165.05,165.18,165.02,165.17,24558.0,137.5521,137.6604,137.5271,137.6521,24558.0
2017-10-30 12:00:00,165.17,165.27,165.15,165.26,29502.0,137.6521,137.7354,137.6354,137.7271,29502.0
2017-10-30 12:10:00,165.27,165.64,165.26,165.52,57815.0,137.7354,138.0438,137.7271,137.9438,57815.0
2017-10-30 12:20:00,165.51,165.6,165.3,165.32,39596.0,137.9355,138.0105,137.7604,137.7771,39596.0
2017-10-30 12:30:00,165.31,165.55,165.31,165.43,32558.0,137.7688,137.9688,137.7688,137.8688,32558.0
2017-10-30 12:40:00,165.43,165.51,165.4,165.44,26585.0,137.8688,137.9355,137.8438,137.8771,26585.0
2017-10-30 12:50:00,165.43,165.43,165.35,165.41,15571.0,137.8688,137.8688,137.8021,137.8521,15571.0
2017-10-30 13:00:00,165.41,165.7,165.41,165.67,18405.0,137.8521,138.0938,137.8521,138.0688,18405.0
2017-10-30 13:10:00,165.68,165.73,165.62,165.67,20546.0,138.0771,138.1188,138.0271,138.0688,20546.0
2017-10-30 13:20:00,165.7,165.78,165.65,165.7,19406.0,138.0938,138.1605,138.0521,138.0938,19406.0
2017-10-30 13:30:00,165.68,165.92,165.68,165.88,18455.0,138.0771,138.2771,138.0771,138.2438,18455.0
2017-10-30 13:40:00,165.88,165.93,165.73,165.82,36411.0,138.2438,138.2855,138.1188,138.1938,36411.0
2017-10-30 13:50:00,165.82,166.1,165.81,166.1,42209.0,138.1938,138.4272,138.1855,138.4272,42209.0
2017-10-30 14:00:00,166.11,166.13,165.99,166.02,35493.0,138.4355,138.4522,138.3355,138.3605,35493.0
2017-10-30 14:10:00,166.01,166.25,166.01,166.22,36419.0,138.3522,138.5522,138.3522,138.5272,36419.0
2017-10-30 14:20:00,166.21,166.24,166.06,166.17,38653.0,138.5188,138.5438,138.3938,138.4855,38653.0
2017-10-30 14:30:00,166.18,166.24,166.12,166.24,32684.0,138.4938,138.5438,138.4438,138.5438,32684.0
2017-10-30 14:40:00,166.24,166.28,166.16,166.22,21682.0,138.5438,138.5772,138.4772,138.5272,21682.0
2017-10-30 14:50:00,166.22,166.25,166.01,166.02,33750.0,138.5272,138.5522,138.3522,138.3605,33750.0
2017-10-30 15:00:00,166.03,166.18,166.02,166.1,39011.0,138.3688,138.4938,138.3605,138.4272,39011.0
2017-10-30 15:10:00,166.1,166.22,166.04,166.21,36890.0,138.4272,138.5272,138.3772,138.5188,36890.0
2017-10-30 15:20:00,166.23,166.29,166.1,166.29,43353.0,138.5355,138.5855,138.4272,138.5855,43353.0
2017-10-30 15:30:00,166.29,166.51,166.25,166.5,57211.0,138.5855,138.7688,138.5522,138.7605,57211.0
2017-10-30 15:40:00,166.5,166.56,166.32,166.33,101893.0,138.7605,138.8105,138.6105,138.6188,101893.0
2017-10-30 15:50:00,166.35,166.41,166.21,166.23,146194.0,138.6355,138.6855,138.5188,138.5355,146194.0
2017-10-31 09:30:00,166.25,166.68,166.15,166.29,86896.0,138.5522,138.9105,138.4688,138.5855,86896.0
2017-10-31 09:40:00,166.32,166.76,166.3,166.6,42292.0,138.6105,138.9772,138.5938,138.8439,42292.0
2017-10-31 09:50:00,166.56,167.1,166.48,167.08,75487.0,138.8105,139.2606,138.7438,139.2439,75487.0
2017-10-31 10:00:00,167.04,167.06,166.77,166.97,79723.0,139.2105,139.2272,138.9855,139.1522,79723.0
2017-10-31 10:10:00,166.96,166.99,166.62,166.66,41551.0,139.1439,139.1689,138.8605,138.8939,41551.0
2017-10-31 10:20:00,166.65,166.76,166.55,166.61,26133.0,138.8855,138.9772,138.8022,138.8522,26133.0
2017-10-31 10:30:00,166.61,166.61,166.21,166.25,36655.0,138.8522,138.8522,138.5188,138.5522,36655.0
2017-10-31 10:40:00,166.24,166.37,166.12,166.35,43622.0,138.5438,138.6522,138.4438,138.6355,43622.0
2017-10-31 10:50:00,166.34,166.44,166.33,166.43,24514.0,138.6272,138.7105,138.6188,138.7022,24514.0
2017-10-31 11:00:00,166.4,166.6,166.4,166.59,32408.0,138.6772,138.8439,138.6772,138.8355,32408.0
2017-10-31 11:10:00,166.59,166.76,166.53,166.65,25303.0,138.8355,138.9772,138.7855,138.8855,25303.0
2017-10-31 11:20:00,166.64,167.16,166.64,167.15,54218.0,138.8772,139.3106,138.8772,139.3022,54218.0
2017-10-31 11:30:00,167.14,167.35,167.11,167.32,91898.0,139.2939,139.4689,139.2689,139.4439,91898.0
2017-10-31 11:40:00,167.32,167.41,166.9,166.9,66519.0,139.4439,139.5189,139.0939,139.0939,66519.0
2017-10-31 11:50:00,166.92,167.29,166.9,167.27,139143.0,139.1105,139.4189,139.0939,139.4022,139143.0
2017-10-31 12:00:00,167.23,167.27,167.05,167.05,15101.0,139.3689,139.4022,139.2189,139.2189,15101.0
2017-10-31 12:10:00,167.04,167.21,167.03,167.21,17933.0,139.2105,139.3522,139.2022,139.3522,17933.0
2017-10-31 12:20:00,167.22,167.3,167.01,167.04,44875.0,139.3606,139.4272,139.1855,139.2105,44875.0
2017-10-31 12:30:00,167.04,167.11,166.87,166.95,19550.0,139.2105,139.2689,139.0689,139.1355,19550.0
2017-10-31 12:40:00,166.96,166.98,166.86,166.92,18456.0,139.1439,139.1605,139.0605,139.1105,18456.0
2017-10-31 12:50:00,166.92,167.0,166.86,167.0,18615.0,139.1105,139.1772,139.0605,139.1772,18615.0
2017-10-31 13:00:00,166.99,167.07,166.89,166.91,21540.0,139.1689,139.2356,139.0855,139.1022,21540.0
2017-10-31 13:10:00,166.89,167.0,166.86,166.96,47215.0,139.0855,139.1772,139.0605,139.1439,47215.0
2017-10-31 13:20:00,166.95,166.97,166.79,166.83,66270.0,139.1355,139.1522,139.0022,139.0355,66270.0
2017-10-31 13:30:00,166.84,167.04,166.83,167.03,28357.0,139.0439,139.2105,139.0355,139.2022,28357.0
2017-10-31 13:40:00,167.03,167.19,166.97,167.19,59549.0,139.2022,139.3356,139.1522,139.3356,59549.0
2017-10-31 13:50:00,167.19,167.3,167.08,167.17,35659.0,139.3356,139.4272,139.2439,139.3189,35659.0
2017-10-31 14:00:00,167.2,167.22,167.11,167.11,44001.0,139.3439,139.3606,139.2689,139.2689,44001.0
2017-10-31 14:10:00,167.11,167.15,166.93,166.93,32072.0,139.2689,139.3022,139.1189,139.1189,32072.0
2017-10-31 14:20:00,166.92,167.01,166.91,166.99,32474.0,139.1105,139.1855,139.1022,139.1689,32474.0
2017-10-31 14:30:00,167.01,167.01,166.89,166.89,30650.0,139.1855,139.1855,139.0855,139.0855,30650.0
2017-10-31 14:40:00,166.92,166.92,166.77,166.79,44621.0,139.1105,139.1105,138.9855,139.0022,44621.0
2017-10-31 14:50:00,166.8,166.88,166.73,166.84,43144.0,139.0105,139.0772,138.9522,139.0439,43144.0
2017-10-31 15:00:00,166.82,167.14,166.82,167.08,42534.0,139.0272,139.2939,139.0272,139.2439,42534.0
2017-10-31 15:10:00,167.06,167.12,167.0,167.06,44699.0,139.2272,139.2772,139.1772,139.2272,44699.0
2017-10-31 15:20:00,167.06,167.23,167.06,167.17,41301.0,139.2272,139.3689,139.2272,139.3189,41301.0
2017-10-31 15:30:00,167.18,167.19,167.01,167.05,53896.0,139.3272,139.3356,139.1855,139.2189,53896.0
2017-10-31 15:40:00,167.04,167.04,166.92,166.95,80681.0,139.2105,139.2105,139.1105,139.1355,80681.0
2017-10-31 15:50:00,166.93,166.96,166.79,166.91,162198.0,139.1189,139.1439,139.0022,139.1022,162198.0
2017-11-01 09:30:00,165.72,167.14,165.57,166.62,164935.0,138.1105,139.2939,137.9855,138.8605,164935.0
2017-11-01 09:40:00,166.6,167.13,166.55,167.13,35207.0,138.8439,139.2856,138.8022,139.2856,35207.0
2017-11-01 09:50:00,167.13,167.28,166.89,167.06,36363.0,139.2856,139.4106,139.0855,139.2272,36363.0
2017-11-01 10:00:00,167.02,167.39,166.83,167.39,29659.0,139.1939,139.5022,139.0355,139.5022,29659.0
2017-11-01 10:10:00,167.4,167.81,167.32,167.7,44184.0,139.5106,139.8523,139.4439,139.7606,44184.0
2017-11-01 10:20:00,167.66,167.99,167.21,167.26,50964.0,139.7273,140.0023,139.3522,139.3939,50964.0
2017-11-01 10:30:00,167.16,167.58,167.15,167.47,34283.0,139.3106,139.6606,139.3022,139.5689,34283.0
2017-11-01 10:40:00,167.5,167.58,167.39,167.44,20608.0,139.5939,139.6606,139.5022,139.5439,20608.0
2017-11-01 10:50:00,167.41,167.55,167.29,167.29,28084.0,139.5189,139.6356,139.4189,139.4189,28084.0
2017-11-01 11:00:00,167.3,167.4,167.19,167.39,23939.0,139.4272,139.5106,139.3356,139.5022,23939.0
2017-11-01 11:10:00,167.39,167.4,167.19,167.28,21717.0,139.5022,139.5106,139.3356,139.4106,21717.0
2017-11-01 11:20:00,167.27,167.3,167.14,167.14,25539.0,139.4022,139.4272,139.2939,139.2939,25539.0
2017-11-01 11:30:00,167.18,167.24,166.9,167.09,28446.0,139.3272,139.3772,139.0939,139.2522,28446.0
2017-11-01 11:40:00,167.09,167.15,166.96,167.1,30146.0,139.2522,139.3022,139.1439,139.2606,30146.0
2017-11-01 11:50:00,167.11,167.16,167.0,167.13,27421.0,139.2689,139.3106,139.1772,139.2856,27421.0
2017-11-01 12:00:00,167.14,167.17,167.09,167.14,26156.0,139.2939,139.3189,139.2522,139.2939,26156.0
2017-11-01 12:10:00,167.15,167.17,166.92,166.97,60553.0,139.3022,139.3189,139.1105,139.1522,60553.0
2017-11-01 12:20:00,166.96,167.03,166.85,166.85,29501.0,139.1439,139.2022,139.0522,139.0522,29501.0
2017-11-01 12:30:00,166.85,166.9,166.74,166.87,22951.0,139.0522,139.0939,138.9605,139.0689,22951.0
2017-11-01 12:40:00,166.89,167.07,166.86,167.07,16825.0,139.0855,139.2356,139.0605,139.2356,16825.0
2017-11-01 12:50:00,167.06,167.18,167.0,167.02,20724.0,139.2272,139.3272,139.1772,139.1939,20724.0
2017-11-01 13:00:00,167.01,167.01,166.77,166.83,20380.0,139.1855,139.1855,138.9855,139.0355,20380.0
2017-11-01 13:10:00,166.84,166.92,166.79,166.83,17102.0,139.0439,139.1105,139.0022,139.0355,17102.0
2017-11-01 13:20:00,166.81,166.86,166.54,166.7,20779.0,139.0189,139.0605,138.7939,138.9272,20779.0
2017-11-01 13:30:00,166.74,166.82,166.74,166.8,23926.0,138.9605,139.0272,138.9605,139.0105,23926.0
2017-11-01 13:40:00,166.79,166.85,166.75,166.84,22376.0,139.0022,139.0522,138.9689,139.0439,22376.0
2017-11-01 13:50:00,166.85,166.89,166.65,166.68,22032.0,139.0522,139.0855,138.8855,138.9105,22032.0
2017-11-01 14:00:00,166.65,166.87,166.63,166.66,61389.0,138.8855,139.0689,138.8689,138.8939,61389.0
2017-11-01 14:10:00,166.66,166.78,166.63,166.78,23077.0,138.8939,138.9939,138.8689,138.9939,23077.0
2017-11-01 14:20:00,166.8,166.89,166.62,166.65,35279.0,139.0105,139.0855,138.8605,138.8855,35279.0
2017-11-01 14:30:00,166.67,167.06,166.67,166.98,32642.0,138.9022,139.2272,138.9022,139.1605,32642.0
2017-11-01 14:40:00,167.0,167.02,166.87,166.97,18074.0,139.1772,139.1939,139.0689,139.1522,18074.0
2017-11-01 14:50:00,166.97,167.05,166.81,166.83,32634.0,139.1522,139.2189,139.0189,139.0355,32634.0
2017-11-01 15:00:00,166.8,166.87,166.78,166.84,51211.0,139.0105,139.0689,138.9939,139.0439,51211.0
2017-11-01 15:10:00,166.85,166.9,166.8,166.8,30547.0,139.0522,139.0939,139.0105,139.0105,30547.0
2017-11-01 15:20:00,166.81,166.84,166.75,166.81,34487.0,139.0189,139.0439,138.9689,139.0189,34487.0
2017-11-01 15:30:00,166.81,166.83,166.69,166.69,34619.0,139.0189,139.0355,138.9189,138.9189,34619.0
2017-11-01 15:40:00,166.68,166.72,166.55,166.58,66461.0,138.9105,138.9439,138.8022,138.8272,66461.0
2017-11-01 15:50:00,166.59,166.63,166.31,166.37,141719.0,138.8355,138.8689,138.6022,138.6522,141719.0
2017-11-02 09:30:00,166.99,167.4,166.5,167.38,77516.0,139.1689,139.5106,138.7605,139.4939,77516.0
2017-11-02 09:40:00,167.43,167.9,167.12,167.75,38458.0,139.5356,139.9273,139.2772,139.8023,38458.0
2017-11-02 09:50:00,167.69,168.24,167.59,168.01,58778.0,139.7523,140.2106,139.6689,140.0189,58778.0
2017-11-02 10:00:00,167.96,168.47,167.88,168.33,56160.0,139.9773,140.4023,139.9106,140.2856,56160.0
2017-11-02 10:10:00,168.3,168.35,167.44,168.0,67387.0,140.2606,140.3023,139.5439,140.0106,67387.0
2017-11-02 10:20:00,168.01,168.19,167.85,167.95,37834.0,140.0189,140.169,139.8856,139.9689,37834.0
2017-11-02 10:30:00,167.99,168.08,167.76,168.01,37599.0,140.0023,140.0773,139.8106,140.0189,37599.0
2017-11-02 10:40:00,168.04,168.12,167.86,168.03,25876.0,140.0439,140.1106,139.8939,140.0356,25876.0
2017-11-02 10:50:00,168.0,168.02,167.5,167.57,41396.0,140.0106,140.0273,139.5939,139.6522,41396.0
2017-11-02 11:00:00,167.6,168.03,167.58,167.97,48331.0,139.6773,140.0356,139.6606,139.9856,48331.0
2017-11-02 11:10:00,167.94,167.99,167.8,167.97,25946.0,139.9606,140.0023,139.8439,139.9856,25946.0
2017-11-02 11:20:00,167.99,168.07,167.82,167.86,30554.0,140.0023,140.0689,139.8606,139.8939,30554.0
2017-11-02 11:30:00,167.89,168.01,167.82,167.87,22679.0,139.9189,140.0189,139.8606,139.9023,22679.0
2017-11-02 11:40:00,167.86,168.03,167.77,168.03,44119.0,139.8939,140.0356,139.8189,140.0356,44119.0
2017-11-02 11:50:00,168.07,168.09,167.86,167.93,34090.0,140.0689,140.0856,139.8939,139.9523,34090.0
2017-11-02 12:00:00,167.94,168.24,167.92,168.15,43591.0,139.9606,140.2106,139.9439,140.1356,43591.0
2017-11-02 12:10:00,168.13,168.31,168.03,168.09,32607.0,140.119,140.269,140.0356,140.0856,32607.0
2017-11-02 12:20:00,168.04,168.17,168.04,168.11,15521.0,140.0439,140.1523,140.0439,140.1023,15521.0
2017-11-02 12:30:00,168.11,168.11,167.52,167.58,39448.0,140.1023,140.1023,139.6106,139.6606,39448.0
2017-11-02 12:40:00,167.57,167.78,167.47,167.72,30198.0,139.6522,139.8273,139.5689,139.7773,30198.0
2017-11-02 12:50:00,167.72,167.78,167.67,167.75,14242.0,139.7773,139.8273,139.7356,139.8023,14242.0
2017-11-02 13:00:00,167.75,167.84,167.74,167.82,12285.0,139.8023,139.8773,139.7939,139.8606,12285.0
2017-11-02 13:10:00,167.81,167.94,167.81,167.87,13717.0,139.8523,139.9606,139.8523,139.9023,13717.0
2017-11-02 13:20:00,167.9,167.95,167.86,167.94,10368.0,139.9273,139.9689,139.8939,139.9606,10368.0
2017-11-02 13:30:00,167.92,168.05,167.85,168.01,16930.0,139.9439,140.0523,139.8856,140.0189,16930.0
2017-11-02 13:40:00,168.0,168.24,167.99,168.2,21511.0,140.0106,140.2106,140.0023,140.1773,21511.0
2017-11-02 13:50:00,168.19,168.32,168.14,168.18,21956.0,140.169,140.2773,140.1273,140.1606,21956.0
2017-11-02 14:00:00,168.17,168.29,168.02,168.29,26220.0,140.1523,140.2523,140.0273,140.2523,26220.0
2017-11-02 14:10:00,168.29,168.35,168.2,168.23,27856.0,140.2523,140.3023,140.1773,140.2023,27856.0
2017-11-02 14:20:00,168.22,168.25,168.09,168.23,31439.0,140.194,140.219,140.0856,140.2023,31439.0
2017-11-02 14:30:00,168.22,168.32,168.19,168.2,33703.0,140.194,140.2773,140.169,140.1773,33703.0
2017-11-02 14:40:00,168.18,168.19,168.07,168.09,35724.0,140.1606,140.169,140.0689,140.0856,35724.0
2017-11-02 14:50:00,168.06,168.09,167.86,167.86,25034.0,140.0606,140.0856,139.8939,139.8939,25034.0
2017-11-02 15:00:00,167.86,167.99,167.86,167.94,36135.0,139.8939,140.0023,139.8939,139.9606,36135.0
2017-11-02 15:10:00,167.94,168.16,167.94,168.13,30905.0,139.9606,140.144,139.9606,140.119,30905.0
2017-11-02 15:20:00,168.14,168.31,168.03,168.06,45594.0,140.1273,140.269,140.0356,140.0606,45594.0
2017-11-02 15:30:00,168.05,168.25,168.04,168.15,62648.0,140.0523,140.219,140.0439,140.1356,62648.0
2017-11-02 15:40:00,168.18,168.3,168.18,168.24,71864.0,140.1606,140.2606,140.1606,140.2106,71864.0
2017-11-02 15:50:00,168.25,168.31,168.02,168.08,160510.0,140.219,140.269,140.0273,140.0773,160510.0
2017-11-03 09:30:00,168.0,168.29,167.6,168.29,94589.0,140.0106,140.2523,139.6773,140.2523,94589.0
2017-11-03 09:40:00,168.34,168.39,167.79,168.14,42393.0,140.294,140.3356,139.8356,140.1273,42393.0
2017-11-03 09:50:00,168.12,168.36,167.83,168.32,92275.0,140.1106,140.3106,139.8689,140.2773,92275.0
2017-11-03 10:00:00,168.3,168.64,168.09,168.38,49092.0,140.2606,140.544,140.0856,140.3273,49092.0
2017-11-03 10:10:00,168.39,168.71,168.27,168.59,89889.0,140.3356,140.6023,140.2356,140.5023,89889.0
2017-11-03 10:20:00,168.56,169.09,168.55,168.75,47100.0,140.4773,140.919,140.469,140.6357,47100.0
2017-11-03 10:30:00,168.74,168.75,168.45,168.61,26056.0,140.6273,140.6357,140.3856,140.519,26056.0
2017-11-03 10:40:00,168.59,168.59,168.45,168.45,20371.0,140.5023,140.5023,140.3856,140.3856,20371.0
2017-11-03 10:50:00,168.51,168.63,168.39,168.45,20363.0,140.4356,140.5357,140.3356,140.3856,20363.0
2017-11-03 11:00:00,168.43,168.53,168.35,168.44,21688.0,140.369,140.4523,140.3023,140.3773,21688.0
2017-11-03 11:10:00,168.43,168.77,168.4,168.74,27314.0,140.369,140.6523,140.344,140.6273,27314.0
2017-11-03 11:20:00,168.71,168.78,168.64,168.7,18368.0,140.6023,140.6607,140.544,140.594,18368.0
2017-11-03 11:30:00,168.7,168.78,168.62,168.76,18629.0,140.594,140.6607,140.5273,140.644,18629.0
2017-11-03 11:40:00,168.74,169.12,168.72,169.08,47577.0,140.6273,140.944,140.6107,140.9107,47577.0
2017-11-03 11:50:00,169.06,169.17,169.03,169.11,24203.0,140.894,140.9857,140.869,140.9357,24203.0
2017-11-03 12:00:00,169.12,169.28,169.08,169.1,31752.0,140.944,141.0774,140.9107,140.9273,31752.0
2017-11-03 12:10:00,169.11,169.18,169.0,169.04,30013.0,140.9357,140.994,140.844,140.8773,30013.0
2017-11-03 12:20:00,169.03,169.34,169.03,169.21,34777.0,140.869,141.1274,140.869,141.019,34777.0
2017-11-03 12:30:00,169.17,169.23,169.04,169.09,20729.0,140.9857,141.0357,140.8773,140.919,20729.0
2017-11-03 12:40:00,169.08,169.13,168.98,169.1,21452.0,140.9107,140.9523,140.8273,140.9273,21452.0
2017-11-03 12:50:00,169.1,169.45,169.08,169.45,24718.0,140.9273,141.219,140.9107,141.219,24718.0
2017-11-03 13:00:00,169.42,169.45,169.27,169.28,27162.0,141.194,141.219,141.069,141.0774,27162.0
2017-11-03 13:10:00,169.25,169.34,169.19,169.28,26097.0,141.0524,141.1274,141.0024,141.0774,26097.0
2017-11-03 13:20:00,169.27,169.33,169.24,169.25,19580.0,141.069,141.119,141.044,141.0524,19580.0
2017-11-03 13:30:00,169.26,169.28,168.84,168.84,29156.0,141.0607,141.0774,140.7107,140.7107,29156.0
2017-11-03 13:40:00,168.85,168.92,168.76,168.88,31487.0,140.719,140.7773,140.644,140.744,31487.0
2017-11-03 13:50:00,168.87,168.97,168.8,168.83,33982.0,140.7357,140.819,140.6773,140.7023,33982.0
2017-11-03 14:00:00,168.82,168.82,168.7,168.78,18808.0,140.694,140.694,140.594,140.6607,18808.0
2017-11-03 14:10:00,168.79,168.84,168.7,168.73,19328.0,140.669,140.7107,140.594,140.619,19328.0
2017-11-03 14:20:00,168.72,168.84,168.68,168.81,26462.0,140.6107,140.7107,140.5773,140.6857,26462.0
2017-11-03 14:30:00,168.79,168.84,168.55,168.63,21202.0,140.669,140.7107,140.469,140.5357,21202.0
2017-11-03 14:40:00,168.66,168.67,168.56,168.62,24027.0,140.5607,140.569,140.4773,140.5273,24027.0
2017-11-03 14:50:00,168.61,168.68,168.58,168.67,18352.0,140.519,140.5773,140.494,140.569,18352.0
2017-11-03 15:00:00,168.66,168.82,168.63,168.81,29300.0,140.5607,140.694,140.5357,140.6857,29300.0
2017-11-03 15:10:00,168.81,168.84,168.68,168.73,35347.0,140.6857,140.7107,140.5773,140.619,35347.0
2017-11-03 15:20:00,168.72,168.74,168.64,168.71,26479.0,140.6107,140.6273,140.544,140.6023,26479.0
2017-11-03 15:30:00,168.72,168.72,168.52,168.55,53517.0,140.6107,140.6107,140.444,140.469,53517.0
2017-11-03 15:40:00,168.56,168.61,168.47,168.61,77407.0,140.4773,140.519,140.4023,140.519,77407.0
2017-11-03 15:50:00,168.6,168.65,168.41,168.63,156554.0,140.5106,140.5523,140.3523,140.5357,156554.0
2017-11-06 09:30:00,168.9,169.78,168.76,168.96,132202.0,140.7607,141.4941,140.644,140.8107,132202.0
2017-11-06 09:40:00,168.88,168.94,168.6,168.88,47986.0,140.744,140.794,140.5106,140.744,47986.0
2017-11-06 09:50:00,168.89,169.14,168.83,169.08,40566.0,140.7523,140.9607,140.7023,140.9107,40566.0
2017-11-06 10:00:00,169.14,169.48,168.95,169.26,36326.0,140.9607,141.244,140.8023,141.0607,36326.0
2017-11-06 10:10:00,169.27,169.5,169.27,169.5,38116.0,141.069,141.2607,141.069,141.2607,38116.0
2017-11-06 10:20:00,169.48,169.56,169.3,169.31,39236.0,141.244,141.3107,141.094,141.1024,39236.0
2017-11-06 10:30:00,169.3,169.3,169.13,169.27,22266.0,141.094,141.094,140.9523,141.069,22266.0
2017-11-06 10:40:00,169.29,169.69,169.29,169.65,43960.0,141.0857,141.4191,141.0857,141.3857,43960.0
2017-11-06 10:50:00,169.64,169.65,169.25,169.31,36233.0,141.3774,141.3857,141.0524,141.1024,36233.0
2017-11-06 11:00:00,169.29,169.42,169.21,169.22,22565.0,141.0857,141.194,141.019,141.0274,22565.0
2017-11-06 11:10:00,169.21,169.29,169.09,169.23,25551.0,141.019,141.0857,140.919,141.0357,25551.0
2017-11-06 11:20:00,169.25,169.6,169.24,169.6,44176.0,141.0524,141.344,141.044,141.344,44176.0
2017-11-06 11:30:00,169.61,169.85,169.59,169.75,51931.0,141.3524,141.5524,141.3357,141.4691,51931.0
2017-11-06 11:40:00,169.74,169.75,169.58,169.63,35731.0,141.4607,141.4691,141.3274,141.369,35731.0
2017-11-06 11:50:00,169.64,169.7,169.61,169.65,29433.0,141.3774,141.4274,141.3524,141.3857,29433.0
2017-11-06 12:00:00,169.67,169.67,169.41,169.52,21859.0,141.4024,141.4024,141.1857,141.2774,21859.0
2017-11-06 12:10:00,169.49,169.55,169.42,169.53,12579.0,141.2524,141.3024,141.194,141.2857,12579.0
2017-11-06 12:20:00,169.54,169.64,169.53,169.57,25237.0,141.294,141.3774,141.2857,141.319,25237.0
2017-11-06 12:30:00,169.62,169.66,169.44,169.64,84810.0,141.3607,141.394,141.2107,141.3774,84810.0
2017-11-06 12:40:00,169.64,169.89,169.63,169.89,35089.0,141.3774,141.5857,141.369,141.5857,35089.0
2017-11-06 12:50:00,169.85,170.01,169.85,169.95,67738.0,141.5524,141.6857,141.5524,141.6357,67738.0
2017-11-06 13:00:00,169.95,170.04,169.91,169.92,26286.0,141.6357,141.7107,141.6024,141.6107,26286.0
2017-11-06 13:10:00,169.9,170.15,169.74,169.74,55753.0,141.5941,141.8024,141.4607,141.4607,55753.0
2017-11-06 13:20:00,169.74,169.92,169.73,169.86,24582.0,141.4607,141.6107,141.4524,141.5607,24582.0
2017-11-06 13:30:00,169.86,169.87,169.67,169.77,25038.0,141.5607,141.5691,141.4024,141.4857,25038.0
2017-11-06 13:40:00,169.81,169.97,169.81,169.9,24013.0,141.5191,141.6524,141.5191,141.5941,24013.0
2017-11-06 13:50:00,169.91,170.06,169.88,170.03,26515.0,141.6024,141.7274,141.5774,141.7024,26515.0
2017-11-06 14:00:00,170.01,170.08,169.89,170.04,43124.0,141.6857,141.7441,141.5857,141.7107,43124.0
2017-11-06 14:10:00,170.04,170.11,169.95,170.11,58012.0,141.7107,141.7691,141.6357,141.7691,58012.0
2017-11-06 14:20:00,170.12,170.38,170.09,170.29,83160.0,141.7774,141.9941,141.7524,141.9191,83160.0
2017-11-06 14:30:00,170.29,170.39,170.19,170.34,67987.0,141.9191,142.0024,141.8357,141.9608,67987.0
2017-11-06 14:40:00,170.36,170.37,170.15,170.24,70186.0,141.9774,141.9858,141.8024,141.8774,70186.0
2017-11-06 14:50:00,170.22,170.4,170.22,170.4,42477.0,141.8608,142.0108,141.8608,142.0108,42477.0
2017-11-06 15:00:00,170.38,170.42,170.09,170.1,59997.0,141.9941,142.0274,141.7524,141.7607,59997.0
2017-11-06 15:10:00,170.08,170.14,169.97,170.02,57293.0,141.7441,141.7941,141.6524,141.6941,57293.0
2017-11-06 15:20:00,170.03,170.16,169.97,169.99,76216.0,141.7024,141.8107,141.6524,141.6691,76216.0
2017-11-06 15:30:00,169.99,170.16,169.95,170.06,104836.0,141.6691,141.8107,141.6357,141.7274,104836.0
2017-11-06 15:40:00,170.06,170.11,169.96,169.97,101992.0,141.7274,141.7691,141.6441,141.6524,101992.0
2017-11-06 15:50:00,169.99,170.21,169.95,170.08,228001.0,141.6691,141.8524,141.6357,141.7441,228001.0
2017-11-07 09:30:00,170.2,170.72,169.95,170.6,91585.0,141.8441,142.2774,141.6357,142.1774,91585.0
2017-11-07 09:40:00,170.55,170.57,170.11,170.41,70610.0,142.1358,142.1524,141.7691,142.0191,70610.0
2017-11-07 09:50:00,170.3,170.45,169.98,170.12,37115.0,141.9274,142.0524,141.6607,141.7774,37115.0
2017-11-07 10:00:00,170.14,170.38,170.02,170.3,49549.0,141.7941,141.9941,141.6941,141.9274,49549.0
2017-11-07 10:10:00,170.29,170.39,170.12,170.25,52618.0,141.9191,142.0024,141.7774,141.8858,52618.0
2017-11-07 10:20:00,170.26,170.3,170.04,170.09,35278.0,141.8941,141.9274,141.7107,141.7524,35278.0
2017-11-07 10:30:00,170.09,170.14,169.74,169.85,49730.0,141.7524,141.7941,141.4607,141.5524,49730.0
2017-11-07 10:40:00,169.84,170.01,169.74,169.95,28891.0,141.5441,141.6857,141.4607,141.6357,28891.0
2017-11-07 10:50:00,169.94,169.97,169.76,169.8,24169.0,141.6274,141.6524,141.4774,141.5107,24169.0
2017-11-07 11:00:00,169.83,169.87,169.67,169.67,24870.0,141.5357,141.5691,141.4024,141.4024,24870.0
2017-11-07 11:10:00,169.69,169.72,169.53,169.54,29165.0,141.4191,141.4441,141.2857,141.294,29165.0
2017-11-07 11:20:00,169.52,169.78,169.52,169.77,28460.0,141.2774,141.4941,141.2774,141.4857,28460.0
2017-11-07 11:30:00,169.77,169.83,169.58,169.6,24490.0,141.4857,141.5357,141.3274,141.344,24490.0
2017-11-07 11:40:00,169.58,169.76,169.58,169.68,28114.0,141.3274,141.4774,141.3274,141.4107,28114.0
2017-11-07 11:50:00,169.69,169.77,169.62,169.64,58810.0,141.4191,141.4857,141.3607,141.3774,58810.0
2017-11-07 12:00:00,169.62,169.92,169.6,169.9,22665.0,141.3607,141.6107,141.344,141.5941,22665.0
2017-11-07 12:10:00,169.9,170.17,169.87,170.09,50752.0,141.5941,141.8191,141.5691,141.7524,50752.0
2017-11-07 12:20:00,170.09,170.14,169.96,170.12,25990.0,141.7524,141.7941,141.6441,141.7774,25990.0
2017-11-07 12:30:00,170.14,170.19,170.09,170.17,30753.0,141.7941,141.8357,141.7524,141.8191,30753.0
2017-11-07 12:40:00,170.2,170.29,170.15,170.24,18319.0,141.8441,141.9191,141.8024,141.8774,18319.0
2017-11-07 12:50:00,170.23,170.55,170.23,170.55,26135.0,141.8691,142.1358,141.8691,142.1358,26135.0
2017-11-07 13:00:00,170.53,170.53,170.3,170.32,16684.0,142.1191,142.1191,141.9274,141.9441,16684.0
2017-11-07 13:10:00,170.31,170.33,170.2,170.27,12680.0,141.9358,141.9524,141.8441,141.9024,12680.0
2017-11-07 13:20:00,170.28,170.42,170.21,170.4,17525.0,141.9108,142.0274,141.8524,142.0108,17525.0
2017-11-07 13:30:00,170.41,170.49,170.27,170.31,15073.0,142.0191,142.0858,141.9024,141.9358,15073.0
2017-11-07 13:40:00,170.33,170.43,170.24,170.36,15449.0,141.9524,142.0358,141.8774,141.9774,15449.0
2017-11-07 13:50:00,170.37,170.46,170.32,170.32,18452.0,141.9858,142.0608,141.9441,141.9441,18452.0
2017-11-07 14:00:00,170.34,170.44,170.3,170.33,28529.0,141.9608,142.0441,141.9274,141.9524,28529.0
2017-11-07 14:10:00,170.33,170.34,170.06,170.14,38813.0,141.9524,141.9608,141.7274,141.7941,38813.0
2017-11-07 14:20:00,170.15,170.22,170.06,170.12,14116.0,141.8024,141.8608,141.7274,141.7774,14116.0
2017-11-07 14:30:00,170.11,170.25,170.1,170.19,41110.0,141.7691,141.8858,141.7607,141.8357,41110.0
2017-11-07 14:40:00,170.21,170.25,170.09,170.17,25519.0,141.8524,141.8858,141.7524,141.8191,25519.0
2017-11-07 14:50:00,170.17,170.29,170.16,170.22,20477.0,141.8191,141.9191,141.8107,141.8608,20477.0
2017-11-07 15:00:00,170.2,170.24,170.12,170.16,21478.0,141.8441,141.8774,141.7774,141.8107,21478.0
2017-11-07 15:10:00,170.17,170.25,170.08,170.18,28367.0,141.8191,141.8858,141.7441,141.8274,28367.0
2017-11-07 15:20:00,170.21,170.24,170.12,170.21,21844.0,141.8524,141.8774,141.7774,141.8524,21844.0
2017-11-07 15:30:00,170.22,170.39,170.18,170.36,36411.0,141.8608,142.0024,141.8274,141.9774,36411.0
2017-11-07 15:40:00,170.36,170.52,170.34,170.46,72878.0,141.9774,142.1108,141.9608,142.0608,72878.0
2017-11-07 15:50:00,170.46,170.82,170.46,170.75,260641.0,142.0608,142.3608,142.0608,142.3025,260641.0
2017-11-08 09:30:00,170.18,170.92,170.17,170.9,113501.0,141.8274,142.4441,141.8191,142.4275,113501.0
2017-11-08 09:40:00,170.81,170.83,170.32,170.69,35695.0,142.3525,142.3691,141.9441,142.2524,35695.0
2017-11-08 09:50:00,170.67,170.78,170.45,170.72,35175.0,142.2358,142.3275,142.0524,142.2774,35175.0
2017-11-08 10:00:00,170.76,170.8,170.24,170.25,48792.0,142.3108,142.3441,141.8774,141.8858,48792.0
2017-11-08 10:10:00,170.22,170.3,170.01,170.06,56694.0,141.8608,141.9274,141.6857,141.7274,56694.0
2017-11-08 10:20:00,170.04,170.18,169.83,170.01,40524.0,141.7107,141.8274,141.5357,141.6857,40524.0
2017-11-08 10:30:00,170.05,170.39,170.03,170.18,43822.0,141.7191,142.0024,141.7024,141.8274,43822.0
2017-11-08 10:40:00,170.17,170.28,169.94,170.06,63221.0,141.8191,141.9108,141.6274,141.7274,63221.0
2017-11-08 10:50:00,170.06,170.39,170.06,170.18,40785.0,141.7274,142.0024,141.7274,141.8274,40785.0
2017-11-08 11:00:00,170.17,170.26,170.12,170.18,25058.0,141.8191,141.8941,141.7774,141.8274,25058.0
2017-11-08 11:10:00,170.17,170.17,169.88,169.95,39313.0,141.8191,141.8191,141.5774,141.6357,39313.0
2017-11-08 11:20:00,169.93,169.98,169.82,169.91,35775.0,141.6191,141.6607,141.5274,141.6024,35775.0
2017-11-08 11:30:00,169.92,169.97,169.78,169.85,34724.0,141.6107,141.6524,141.4941,141.5524,34724.0
2017-11-08 11:40:00,169.87,169.94,169.84,169.91,35611.0,141.5691,141.6274,141.5441,141.6024,35611.0
2017-11-08 11:50:00,169.9,169.96,169.82,169.86,43548.0,141.5941,141.6441,141.5274,141.5607,43548.0
2017-11-08 12:00:00,169.87,169.87,169.45,169.54,77290.0,141.5691,141.5691,141.219,141.294,77290.0
2017-11-08 12:10:00,169.55,169.79,169.52,169.6,39165.0,141.3024,141.5024,141.2774,141.344,39165.0
2017-11-08 12:20:00,169.58,169.68,169.54,169.63,32633.0,141.3274,141.4107,141.294,141.369,32633.0
2017-11-08 12:30:00,169.62,169.79,169.61,169.76,36580.0,141.3607,141.5024,141.3524,141.4774,36580.0
2017-11-08 12:40:00,169.75,169.76,169.59,169.67,31593.0,141.4691,141.4774,141.3357,141.4024,31593.0
2017-11-08 12:50:00,169.67,169.69,169.6,169.62,21075.0,141.4024,141.4191,141.344,141.3607,21075.0
2017-11-08 13:00:00,169.64,169.95,169.64,169.95,42765.0,141.3774,141.6357,141.3774,141.6357,42765.0
2017-11-08 13:10:00,169.95,170.01,169.84,169.88,41952.0,141.6357,141.6857,141.5441,141.5774,41952.0
2017-11-08 13:20:00,169.91,170.03,169.88,170.0,44178.0,141.6024,141.7024,141.5774,141.6774,44178.0
2017-11-08 13:30:00,170.01,170.06,169.97,170.02,30505.0,141.6857,141.7274,141.6524,141.6941,30505.0
2017-11-08 13:40:00,170.03,170.24,170.02,170.15,33523.0,141.7024,141.8774,141.6941,141.8024,33523.0
2017-11-08 13:50:00,170.16,170.17,170.02,170.08,25877.0,141.8107,141.8191,141.6941,141.7441,25877.0
2017-11-08 14:00:00,170.08,170.1,170.01,170.04,30802.0,141.7441,141.7607,141.6857,141.7107,30802.0
2017-11-08 14:10:00,170.05,170.05,169.96,170.01,28583.0,141.7191,141.7191,141.6441,141.6857,28583.0
2017-11-08 14:20:00,170.02,170.14,170.01,170.13,23949.0,141.6941,141.7941,141.6857,141.7857,23949.0
2017-11-08 14:30:00,170.12,170.29,170.06,170.11,31455.0,141.7774,141.9191,141.7274,141.7691,31455.0
2017-11-08 14:40:00,170.1,170.24,170.04,170.13,28336.0,141.7607,141.8774,141.7107,141.7857,28336.0
2017-11-08 14:50:00,170.14,170.2,170.07,170.18,25369.0,141.7941,141.8441,141.7357,141.8274,25369.0
2017-11-08 15:00:00,170.19,170.19,169.91,169.94,33686.0,141.8357,141.8357,141.6024,141.6274,33686.0
2017-11-08 15:10:00,169.94,170.04,169.92,170.0,31390.0,141.6274,141.7107,141.6107,141.6774,31390.0
2017-11-08 15:20:00,169.98,170.06,169.9,170.06,26328.0,141.6607,141.7274,141.5941,141.7274,26328.0
2017-11-08 15:30:00,170.05,170.14,169.93,170.04,41473.0,141.7191,141.7941,141.6191,141.7107,41473.0
2017-11-08 15:40:00,170.04,170.04,169.82,169.84,60662.0,141.7107,141.7107,141.5274,141.5441,60662.0
2017-11-08 15:50:00,169.84,170.07,169.82,170.06,186887.0,141.5441,141.7357,141.5274,141.7274,186887.0
2017-11-09 09:30:00,168.72,169.2,168.34,168.88,158657.0,140.6107,141.0107,140.294,140.744,158657.0
2017-11-09 09:40:00,168.81,168.84,167.75,167.78,137022.0,140.6857,140.7107,139.8023,139.8273,137022.0
2017-11-09 09:50:00,167.82,168.42,167.82,168.09,85780.0,139.8606,140.3606,139.8606,140.0856,85780.0
2017-11-09 10:00:00,168.09,168.73,168.05,168.41,97160.0,140.0856,140.619,140.0523,140.3523,97160.0
2017-11-09 10:10:00,168.45,168.63,168.25,168.31,66878.0,140.3856,140.5357,140.219,140.269,66878.0
2017-11-09 10:20:00,168.36,168.53,167.58,167.61,131111.0,140.3106,140.4523,139.6606,139.6856,131111.0
2017-11-09 10:30:00,167.61,167.64,167.26,167.26,121173.0,139.6856,139.7106,139.3939,139.3939,121173.0
2017-11-09 10:40:00,167.3,167.63,167.25,167.47,69677.0,139.4272,139.7023,139.3856,139.5689,69677.0
2017-11-09 10:50:00,167.49,167.5,167.03,167.18,76947.0,139.5856,139.5939,139.2022,139.3272,76947.0
2017-11-09 11:00:00,167.19,167.5,167.07,167.35,72823.0,139.3356,139.5939,139.2356,139.4689,72823.0
2017-11-09 11:10:00,167.34,167.34,167.04,167.05,61353.0,139.4606,139.4606,139.2105,139.2189,61353.0
2017-11-09 11:20:00,167.04,167.06,166.41,166.54,139481.0,139.2105,139.2272,138.6855,138.7939,139481.0
2017-11-09 11:30:00,166.54,166.83,166.54,166.81,78474.0,138.7939,139.0355,138.7939,139.0189,78474.0
2017-11-09 11:40:00,166.78,167.04,166.74,167.0,59828.0,138.9939,139.2105,138.9605,139.1772,59828.0
2017-11-09 11:50:00,166.99,166.99,166.64,166.9,60912.0,139.1689,139.1689,138.8772,139.0939,60912.0
2017-11-09 12:00:00,166.91,166.92,166.17,166.44,88479.0,139.1022,139.1105,138.4855,138.7105,88479.0
2017-11-09 12:10:00,166.43,166.51,166.2,166.37,85507.0,138.7022,138.7688,138.5105,138.6522,85507.0
2017-11-09 12:20:00,166.36,166.49,166.19,166.29,76277.0,138.6438,138.7522,138.5022,138.5855,76277.0
2017-11-09 12:30:00,166.25,166.55,166.1,166.47,70280.0,138.5522,138.8022,138.4272,138.7355,70280.0
2017-11-09 12:40:00,166.43,166.89,166.36,166.85,79127.0,138.7022,139.0855,138.6438,139.0522,79127.0
2017-11-09 12:50:00,166.85,166.96,166.67,166.81,71956.0,139.0522,139.1439,138.9022,139.0189,71956.0
2017-11-09 13:00:00,166.82,166.86,166.59,166.85,51474.0,139.0272,139.0605,138.8355,139.0522,51474.0
2017-11-09 13:10:00,166.85,166.99,166.77,166.96,50280.0,139.0522,139.1689,138.9855,139.1439,50280.0
2017-11-09 13:20:00,166.95,167.0,166.85,166.88,39144.0,139.1355,139.1772,139.0522,139.0772,39144.0
2017-11-09 13:30:00,166.86,167.06,166.86,166.89,58175.0,139.0605,139.2272,139.0605,139.0855,58175.0
2017-11-09 13:40:00,166.88,166.95,166.81,166.85,39119.0,139.0772,139.1355,139.0189,139.0522,39119.0
2017-11-09 13:50:00,166.87,166.87,166.42,166.54,111485.0,139.0689,139.0689,138.6938,138.7939,111485.0
2017-11-09 14:00:00,166.55,166.99,166.53,166.93,69482.0,138.8022,139.1689,138.7855,139.1189,69482.0
2017-11-09 14:10:00,166.92,167.22,166.9,167.16,67721.0,139.1105,139.3606,139.0939,139.3106,67721.0
2017-11-09 14:20:00,167.14,167.31,167.11,167.24,58049.0,139.2939,139.4356,139.2689,139.3772,58049.0
2017-11-09 14:30:00,167.22,167.43,167.11,167.24,51875.0,139.3606,139.5356,139.2689,139.3772,51875.0
2017-11-09 14:40:00,167.25,167.46,167.21,167.39,62672.0,139.3856,139.5606,139.3522,139.5022,62672.0
2017-11-09 14:50:00,167.4,167.47,167.33,167.37,58588.0,139.5106,139.5689,139.4522,139.4856,58588.0
2017-11-09 15:00:00,167.36,167.58,167.36,167.55,49277.0,139.4772,139.6606,139.4772,139.6356,49277.0
2017-11-09 15:10:00,167.54,167.56,167.23,167.26,103960.0,139.6272,139.6439,139.3689,139.3939,103960.0
2017-11-09 15:20:00,167.26,167.31,167.1,167.11,60394.0,139.3939,139.4356,139.2606,139.2689,60394.0
2017-11-09 15:30:00,167.12,167.28,167.08,167.23,113226.0,139.2772,139.4106,139.2439,139.3689,113226.0
2017-11-09 15:40:00,167.22,167.23,167.02,167.04,158893.0,139.3606,139.3689,139.1939,139.2105,158893.0
2017-11-09 15:50:00,167.04,167.14,166.93,167.0,314814.0,139.2105,139.2939,139.1189,139.1772,314814.0
2017-11-10 09:30:00,166.4,166.8,164.3,164.41,250881.0,138.6772,139.0105,136.927,137.0187,250881.0
2017-11-10 09:40:00,164.45,165.27,164.4,164.87,139931.0,137.0521,137.7354,137.0104,137.4021,139931.0
2017-11-10 09:50:00,164.97,164.98,163.91,164.03,139407.0,137.4854,137.4938,136.602,136.702,139407.0
2017-11-10 10:00:00,164.04,164.08,163.61,163.65,178182.0,136.7104,136.7437,136.352,136.3853,178182.0
2017-11-10 10:10:00,163.62,164.6,163.52,164.57,208258.0,136.3603,137.1771,136.277,137.1521,208258.0
2017-11-10 10:20:00,164.56,165.06,164.54,164.89,149963.0,137.1437,137.5604,137.1271,137.4187,149963.0
2017-11-10 10:30:00,164.92,164.99,164.55,164.58,63377.0,137.4437,137.5021,137.1354,137.1604,63377.0
2017-11-10 10:40:00,164.6,165.09,164.43,165.09,65778.0,137.1771,137.5854,137.0354,137.5854,65778.0
2017-11-10 10:50:00,165.08,165.62,165.04,165.52,64759.0,137.5771,138.0271,137.5438,137.9438,64759.0
2017-11-10 11:00:00,165.53,165.62,165.37,165.39,83735.0,137.9521,138.0271,137.8188,137.8354,83735.0
2017-11-10 11:10:00,165.4,165.61,165.35,165.35,44238.0,137.8438,138.0188,137.8021,137.8021,44238.0
2017-11-10 11:20:00,165.35,165.45,165.28,165.28,26988.0,137.8021,137.8854,137.7438,137.7438,26988.0
2017-11-10 11:30:00,165.29,165.42,164.94,165.33,54185.0,137.7521,137.8604,137.4604,137.7854,54185.0
2017-11-10 11:40:00,165.32,165.41,165.23,165.23,34460.0,137.7771,137.8521,137.7021,137.7021,34460.0
2017-11-10 11:50:00,165.23,165.45,165.21,165.45,25045.0,137.7021,137.8854,137.6854,137.8854,25045.0
2017-11-10 12:00:00,165.45,165.49,164.66,164.84,129190.0,137.8854,137.9188,137.2271,137.3771,129190.0
2017-11-10 12:10:00,164.86,165.44,164.86,165.14,47193.0,137.3937,137.8771,137.3937,137.6271,47193.0
2017-11-10 12:20:00,165.14,165.18,165.02,165.14,62555.0,137.6271,137.6604,137.5271,137.6271,62555.0
2017-11-10 12:30:00,165.14,165.17,165.06,165.15,41940.0,137.6271,137.6521,137.5604,137.6354,41940.0
2017-11-10 12:40:00,165.15,165.17,165.1,165.11,47068.0,137.6354,137.6521,137.5938,137.6021,47068.0
2017-11-10 12:50:00,165.12,165.17,165.07,165.07,42931.0,137.6104,137.6521,137.5688,137.5688,42931.0
2017-11-10 13:00:00,165.08,165.09,164.77,164.79,38959.0,137.5771,137.5854,137.3187,137.3354,38959.0
2017-11-10 13:10:00,164.8,164.82,164.71,164.73,27749.0,137.3437,137.3604,137.2687,137.2854,27749.0
2017-11-10 13:20:00,164.73,164.89,164.73,164.83,48874.0,137.2854,137.4187,137.2854,137.3687,48874.0
2017-11-10 13:30:00,164.84,164.89,164.76,164.8,30139.0,137.3771,137.4187,137.3104,137.3437,30139.0
2017-11-10 13:40:00,164.8,164.83,164.59,164.61,55819.0,137.3437,137.3687,137.1687,137.1854,55819.0
2017-11-10 13:50:00,164.62,164.77,164.57,164.68,39516.0,137.1937,137.3187,137.1521,137.2437,39516.0
2017-11-10 14:00:00,164.69,165.12,164.68,165.12,46794.0,137.2521,137.6104,137.2437,137.6104,46794.0
2017-11-10 14:10:00,165.13,165.21,165.01,165.05,53713.0,137.6188,137.6854,137.5188,137.5521,53713.0
2017-11-10 14:20:00,165.05,165.14,165.01,165.13,44810.0,137.5521,137.6271,137.5188,137.6188,44810.0
2017-11-10 14:30:00,165.13,165.17,164.82,164.92,77100.0,137.6188,137.6521,137.3604,137.4437,77100.0
2017-11-10 14:40:00,164.93,165.05,164.85,164.89,60929.0,137.4521,137.5521,137.3854,137.4187,60929.0
2017-11-10 14:50:00,164.88,164.98,164.85,164.94,38806.0,137.4104,137.4938,137.3854,137.4604,38806.0
2017-11-10 15:00:00,164.95,165.0,164.79,164.79,70397.0,137.4688,137.5104,137.3354,137.3354,70397.0
2017-11-10 15:10:00,164.8,165.0,164.79,164.92,72380.0,137.3437,137.5104,137.3354,137.4437,72380.0
2017-11-10 15:20:00,164.93,165.35,164.93,165.25,66109.0,137.4521,137.8021,137.4521,137.7188,66109.0
2017-11-10 15:30:00,165.27,165.39,165.22,165.36,54557.0,137.7354,137.8354,137.6938,137.8104,54557.0
2017-11-10 15:40:00,165.36,165.51,165.34,165.51,110507.0,137.8104,137.9355,137.7938,137.9355,110507.0
2017-11-10 15:50:00,165.52,165.68,165.5,165.59,186157.0,137.9438,138.0771,137.9271,138.0021,186157.0
2017-11-13 09:30:00,165.47,165.8,165.08,165.79,69364.0,137.9021,138.1771,137.5771,138.1688,69364.0
2017-11-13 09:40:00,165.83,165.99,165.65,165.66,42817.0,138.2021,138.3355,138.0521,138.0605,42817.0
2017-11-13 09:50:00,165.65,166.39,165.64,166.32,65317.0,138.0521,138.6688,138.0438,138.6105,65317.0
2017-11-13 10:00:00,166.33,166.49,166.31,166.4,86035.0,138.6188,138.7522,138.6022,138.6772,86035.0
2017-11-13 10:10:00,166.37,166.71,166.34,166.66,53765.0,138.6522,138.9355,138.6272,138.8939,53765.0
2017-11-13 10:20:00,166.68,166.93,166.66,166.77,67368.0,138.9105,139.1189,138.8939,138.9855,67368.0
2017-11-13 10:30:00,166.76,167.16,166.76,167.16,43846.0,138.9772,139.3106,138.9772,139.3106,43846.0
2017-11-13 10:40:00,167.17,167.18,166.87,167.09,49600.0,139.3189,139.3272,139.0689,139.2522,49600.0
2017-11-13 10:50:00,167.11,167.37,167.03,167.26,45578.0,139.2689,139.4856,139.2022,139.3939,45578.0
2017-11-13 11:00:00,167.24,167.71,167.22,167.57,109666.0,139.3772,139.7689,139.3606,139.6522,109666.0
2017-11-13 11:10:00,167.58,167.68,167.33,167.6,44531.0,139.6606,139.7439,139.4522,139.6773,44531.0
2017-11-13 11:20:00,167.59,167.65,167.34,167.47,46707.0,139.6689,139.7189,139.4606,139.5689,46707.0
2017-11-13 11:30:00,167.46,167.58,167.42,167.5,25438.0,139.5606,139.6606,139.5272,139.5939,25438.0
2017-11-13 11:40:00,167.5,167.58,167.46,167.5,31983.0,139.5939,139.6606,139.5606,139.5939,31983.0
2017-11-13 11:50:00,167.5,167.53,167.32,167.52,24919.0,139.5939,139.6189,139.4439,139.6106,24919.0
2017-11-13 12:00:00,167.53,167.74,167.53,167.68,28009.0,139.6189,139.7939,139.6189,139.7439,28009.0
2017-11-13 12:10:00,167.7,167.7,167.52,167.56,31957.0,139.7606,139.7606,139.6106,139.6439,31957.0
2017-11-13 12:20:00,167.58,167.79,167.58,167.71,48293.0,139.6606,139.8356,139.6606,139.7689,48293.0
2017-11-13 12:30:00,167.7,167.79,167.69,167.77,45606.0,139.7606,139.8356,139.7523,139.8189,45606.0
2017-11-13 12:40:00,167.76,167.79,167.63,167.68,44422.0,139.8106,139.8356,139.7023,139.7439,44422.0
2017-11-13 12:50:00,167.68,167.84,167.67,167.84,40636.0,139.7439,139.8773,139.7356,139.8773,40636.0
2017-11-13 13:00:00,167.85,167.91,167.72,167.74,40101.0,139.8856,139.9356,139.7773,139.7939,40101.0
2017-11-13 13:10:00,167.74,167.78,167.59,167.61,27045.0,139.7939,139.8273,139.6689,139.6856,27045.0
2017-11-13 13:20:00,167.61,167.82,167.6,167.8,36045.0,139.6856,139.8606,139.6773,139.8439,36045.0
2017-11-13 13:30:00,167.82,167.83,167.58,167.58,26264.0,139.8606,139.8689,139.6606,139.6606,26264.0
2017-11-13 13:40:00,167.59,167.79,167.57,167.7,27681.0,139.6689,139.8356,139.6522,139.7606,27681.0
2017-11-13 13:50:00,167.7,167.84,167.66,167.84,23504.0,139.7606,139.8773,139.7273,139.8773,23504.0
2017-11-13 14:00:00,167.84,167.88,167.71,167.78,31080.0,139.8773,139.9106,139.7689,139.8273,31080.0
2017-11-13 14:10:00,167.78,167.95,167.78,167.87,47919.0,139.8273,139.9689,139.8273,139.9023,47919.0
2017-11-13 14:20:00,167.88,167.93,167.78,167.9,54855.0,139.9106,139.9523,139.8273,139.9273,54855.0
2017-11-13 14:30:00,167.9,167.92,167.48,167.49,101717.0,139.9273,139.9439,139.5772,139.5856,101717.0
2017-11-13 14:40:00,167.52,167.61,167.5,167.55,43059.0,139.6106,139.6856,139.5939,139.6356,43059.0
2017-11-13 14:50:00,167.55,167.59,167.5,167.55,25895.0,139.6356,139.6689,139.5939,139.6356,25895.0
2017-11-13 15:00:00,167.56,167.6,167.48,167.55,38020.0,139.6439,139.6773,139.5772,139.6356,38020.0
2017-11-13 15:10:00,167.55,167.84,167.54,167.68,33940.0,139.6356,139.8773,139.6272,139.7439,33940.0
2017-11-13 15:20:00,167.69,167.72,167.63,167.65,45025.0,139.7523,139.7773,139.7023,139.7189,45025.0
2017-11-13 15:30:00,167.63,167.63,167.32,167.33,74561.0,139.7023,139.7023,139.4439,139.4522,74561.0
2017-11-13 15:40:00,167.33,167.43,167.17,167.25,94749.0,139.4522,139.5356,139.3189,139.3856,94749.0
2017-11-13 15:50:00,167.27,167.47,167.21,167.44,181307.0,139.4022,139.5689,139.3522,139.5439,181307.0
2017-11-14 09:30:00,166.84,167.35,166.72,167.25,95049.0,139.0439,139.4689,138.9439,139.3856,95049.0
2017-11-14 09:40:00,167.28,167.49,167.13,167.25,49569.0,139.4106,139.5856,139.2856,139.3856,49569.0
2017-11-14 09:50:00,167.29,167.57,167.21,167.3,34332.0,139.4189,139.6522,139.3522,139.4272,34332.0
2017-11-14 10:00:00,167.25,167.3,166.83,166.9,56560.0,139.3856,139.4272,139.0355,139.0939,56560.0
2017-11-14 10:10:00,166.88,166.88,166.57,166.77,84295.0,139.0772,139.0772,138.8189,138.9855,84295.0
2017-11-14 10:20:00,166.8,167.11,166.71,166.95,58155.0,139.0105,139.2689,138.9355,139.1355,58155.0
2017-11-14 10:30:00,166.95,167.37,166.93,167.35,35093.0,139.1355,139.4856,139.1189,139.4689,35093.0
2017-11-14 10:40:00,167.36,167.45,167.13,167.4,57392.0,139.4772,139.5522,139.2856,139.5106,57392.0
2017-11-14 10:50:00,167.43,167.73,167.38,167.7,27689.0,139.5356,139.7856,139.4939,139.7606,27689.0
2017-11-14 11:00:00,167.73,167.88,167.55,167.7,64339.0,139.7856,139.9106,139.6356,139.7606,64339.0
2017-11-14 11:10:00,167.69,167.85,167.68,167.81,21451.0,139.7523,139.8856,139.7439,139.8523,21451.0
2017-11-14 11:20:00,167.78,167.88,167.59,167.84,22707.0,139.8273,139.9106,139.6689,139.8773,22707.0
2017-11-14 11:30:00,167.81,168.02,167.67,167.87,43230.0,139.8523,140.0273,139.7356,139.9023,43230.0
2017-11-14 11:40:00,167.88,168.08,167.83,167.98,37474.0,139.9106,140.0773,139.8689,139.9939,37474.0
2017-11-14 11:50:00,167.99,168.24,167.97,168.24,44507.0,140.0023,140.2106,139.9856,140.2106,44507.0
2017-11-14 12:00:00,168.22,168.35,168.2,168.29,23376.0,140.194,140.3023,140.1773,140.2523,23376.0
2017-11-14 12:10:00,168.28,168.33,168.2,168.27,35029.0,140.244,140.2856,140.1773,140.2356,35029.0
2017-11-14 12:20:00,168.24,168.39,168.22,168.28,33289.0,140.2106,140.3356,140.194,140.244,33289.0
2017-11-14 12:30:00,168.29,168.42,168.2,168.32,39098.0,140.2523,140.3606,140.1773,140.2773,39098.0
2017-11-14 12:40:00,168.33,168.39,168.14,168.14,43114.0,140.2856,140.3356,140.1273,140.1273,43114.0
2017-11-14 12:50:00,168.15,168.16,167.97,168.03,24716.0,140.1356,140.144,139.9856,140.0356,24716.0
2017-11-14 13:00:00,168.02,168.02,167.67,167.79,26629.0,140.0273,140.0273,139.7356,139.8356,26629.0
2017-11-14 13:10:00,167.78,167.92,167.78,167.86,17833.0,139.8273,139.9439,139.8273,139.8939,17833.0
2017-11-14 13:20:00,167.88,168.11,167.86,168.05,18089.0,139.9106,140.1023,139.8939,140.0523,18089.0
2017-11-14 13:30:00,168.05,168.06,167.93,168.02,11428.0,140.0523,140.0606,139.9523,140.0273,11428.0
2017-11-14 13:40:00,168.03,168.04,167.84,167.95,26558.0,140.0356,140.0439,139.8773,139.9689,26558.0
2017-11-14 13:50:00,167.95,168.01,167.92,167.99,25530.0,139.9689,140.0189,139.9439,140.0023,25530.0
2017-11-14 14:00:00,168.02,168.03,167.94,168.0,11703.0,140.0273,140.0356,139.9606,140.0106,11703.0
2017-11-14 14:10:00,168.01,168.02,167.93,168.01,23965.0,140.0189,140.0273,139.9523,140.0189,23965.0
2017-11-14 14:20:00,168.02,168.03,167.94,168.0,20758.0,140.0273,140.0356,139.9606,140.0106,20758.0
2017-11-14 14:30:00,168.0,168.11,167.95,168.06,17632.0,140.0106,140.1023,139.9689,140.0606,17632.0
2017-11-14 14:40:00,168.07,168.14,168.03,168.03,20123.0,140.0689,140.1273,140.0356,140.0356,20123.0
2017-11-14 14:50:00,168.03,168.14,168.03,168.14,14427.0,140.0356,140.1273,140.0356,140.1273,14427.0
2017-11-14 15:00:00,168.11,168.11,167.95,167.99,25642.0,140.1023,140.1023,139.9689,140.0023,25642.0
2017-11-14 15:10:00,167.97,168.14,167.97,168.02,29868.0,139.9856,140.1273,139.9856,140.0273,29868.0
2017-11-14 15:20:00,168.0,168.03,167.93,167.95,24393.0,140.0106,140.0356,139.9523,139.9689,24393.0
2017-11-14 15:30:00,167.95,168.25,167.94,168.25,59359.0,139.9689,140.219,139.9606,140.219,59359.0
2017-11-14 15:40:00,168.24,168.24,168.03,168.08,66924.0,140.2106,140.2106,140.0356,140.0773,66924.0
2017-11-14 15:50:00,168.07,168.3,168.01,168.12,174468.0,140.0689,140.2606,140.0189,140.1106,174468.0
2017-11-15 09:30:00,167.69,167.89,167.15,167.15,95864.0,139.7523,139.9189,139.3022,139.3022,95864.0
2017-11-15 09:40:00,167.26,167.81,167.26,167.6,44964.0,139.3939,139.8523,139.3939,139.6773,44964.0
2017-11-15 09:50:00,167.58,167.92,167.44,167.8,30469.0,139.6606,139.9439,139.5439,139.8439,30469.0
2017-11-15 10:00:00,167.77,168.0,167.67,167.99,36221.0,139.8189,140.0106,139.7356,140.0023,36221.0
2017-11-15 10:10:00,167.97,168.34,167.92,168.33,40189.0,139.9856,140.294,139.9439,140.2856,40189.0
2017-11-15 10:20:00,168.33,168.69,168.19,168.63,54807.0,140.2856,140.5857,140.169,140.5357,54807.0
2017-11-15 10:30:00,168.67,168.67,168.32,168.57,44804.0,140.569,140.569,140.2773,140.4856,44804.0
2017-11-15 10:40:00,168.57,168.62,168.28,168.3,32543.0,140.4856,140.5273,140.244,140.2606,32543.0
2017-11-15 10:50:00,168.29,168.33,168.09,168.2,25267.0,140.2523,140.2856,140.0856,140.1773,25267.0
2017-11-15 11:00:00,168.21,168.29,168.17,168.19,23780.0,140.1856,140.2523,140.1523,140.169,23780.0
2017-11-15 11:10:00,168.18,168.39,168.18,168.28,17270.0,140.1606,140.3356,140.1606,140.244,17270.0
2017-11-15 11:20:00,168.27,168.46,168.23,168.33,28240.0,140.2356,140.394,140.2023,140.2856,28240.0
2017-11-15 11:30:00,168.34,168.44,168.29,168.38,22311.0,140.294,140.3773,140.2523,140.3273,22311.0
2017-11-15 11:40:00,168.4,168.57,168.38,168.49,50439.0,140.344,140.4856,140.3273,140.419,50439.0
2017-11-15 11:50:00,168.48,168.63,168.36,168.58,20860.0,140.4106,140.5357,140.3106,140.494,20860.0
2017-11-15 12:00:00,168.6,168.61,168.26,168.38,27971.0,140.5106,140.519,140.2273,140.3273,27971.0
2017-11-15 12:10:00,168.38,168.42,168.27,168.36,21710.0,140.3273,140.3606,140.2356,140.3106,21710.0
2017-11-15 12:20:00,168.37,168.37,168.2,168.24,19338.0,140.319,140.319,140.1773,140.2106,19338.0
2017-11-15 12:30:00,168.25,168.26,168.06,168.12,15376.0,140.219,140.2273,140.0606,140.1106,15376.0
2017-11-15 12:40:00,168.1,168.23,168.07,168.13,15144.0,140.094,140.2023,140.0689,140.119,15144.0
2017-11-15 12:50:00,168.13,168.16,168.07,168.14,10592.0,140.119,140.144,140.0689,140.1273,10592.0
2017-11-15 13:00:00,168.16,168.16,167.96,167.98,14691.0,140.144,140.144,139.9773,139.9939,14691.0
2017-11-15 13:10:00,167.96,168.03,167.91,168.02,13675.0,139.9773,140.0356,139.9356,140.0273,13675.0
2017-11-15 13:20:00,168.02,168.08,167.96,167.98,20081.0,140.0273,140.0773,139.9773,139.9939,20081.0
2017-11-15 13:30:00,168.0,168.17,168.0,168.05,17371.0,140.0106,140.1523,140.0106,140.0523,17371.0
2017-11-15 13:40:00,168.05,168.15,168.04,168.1,21397.0,140.0523,140.1356,140.0439,140.094,21397.0
2017-11-15 13:50:00,168.1,168.17,168.06,168.09,18551.0,140.094,140.1523,140.0606,140.0856,18551.0
2017-11-15 14:00:00,168.09,168.18,168.02,168.03,16577.0,140.0856,140.1606,140.0273,140.0356,16577.0
2017-11-15 14:10:00,168.02,168.03,167.9,167.91,22363.0,140.0273,140.0356,139.9273,139.9356,22363.0
2017-11-15 14:20:00,167.91,167.96,167.83,167.91,18634.0,139.9356,139.9773,139.8689,139.9356,18634.0
2017-11-15 14:30:00,167.9,167.96,167.89,167.93,19969.0,139.9273,139.9773,139.9189,139.9523,19969.0
2017-11-15 14:40:00,167.92,167.99,167.92,167.99,22389.0,139.9439,140.0023,139.9439,140.0023,22389.0
2017-11-15 14:50:00,167.99,167.99,167.85,167.85,26108.0,140.0023,140.0023,139.8856,139.8856,26108.0
2017-11-15 15:00:00,167.85,167.92,167.75,167.8,43028.0,139.8856,139.9439,139.8023,139.8439,43028.0
2017-11-15 15:10:00,167.8,167.88,167.77,167.84,34441.0,139.8439,139.9106,139.8189,139.8773,34441.0
2017-11-15 15:20:00,167.83,167.83,167.59,167.64,35759.0,139.8689,139.8689,139.6689,139.7106,35759.0
2017-11-15 15:30:00,167.62,167.7,167.59,167.59,39818.0,139.6939,139.7606,139.6689,139.6689,39818.0
2017-11-15 15:40:00,167.6,167.63,167.49,167.54,69666.0,139.6773,139.7023,139.5856,139.6272,69666.0
2017-11-15 15:50:00,167.53,167.55,167.23,167.32,179252.0,139.6189,139.6356,139.3689,139.4439,179252.0
2017-11-16 09:30:00,167.68,168.57,167.56,168.56,94335.0,139.7439,140.4856,139.6439,140.4773,94335.0
2017-11-16 09:40:00,168.55,168.66,168.33,168.48,71897.0,140.469,140.5607,140.2856,140.4106,71897.0
2017-11-16 09:50:00,168.54,168.61,168.26,168.32,43733.0,140.4606,140.519,140.2273,140.2773,43733.0
2017-11-16 10:00:00,168.38,168.62,168.25,168.28,91744.0,140.3273,140.5273,140.219,140.244,91744.0
2017-11-16 10:10:00,168.25,168.32,168.01,168.25,49846.0,140.219,140.2773,140.0189,140.219,49846.0
2017-11-16 10:20:00,168.21,168.52,168.19,168.33,43646.0,140.1856,140.444,140.169,140.2856,43646.0
2017-11-16 10:30:00,168.32,168.65,168.31,168.64,34044.0,140.2773,140.5523,140.269,140.544,34044.0
2017-11-16 10:40:00,168.61,168.67,168.36,168.37,47914.0,140.519,140.569,140.3106,140.319,47914.0
2017-11-16 10:50:00,168.35,168.52,168.28,168.31,29272.0,140.3023,140.444,140.244,140.269,29272.0
2017-11-16 11:00:00,168.33,168.48,168.33,168.38,30413.0,140.2856,140.4106,140.2856,140.3273,30413.0
2017-11-16 11:10:00,168.36,168.89,168.28,168.57,51959.0,140.3106,140.7523,140.244,140.4856,51959.0
2017-11-16 11:20:00,168.57,168.57,168.34,168.36,23185.0,140.4856,140.4856,140.294,140.3106,23185.0
2017-11-16 11:30:00,168.41,168.58,168.38,168.47,18949.0,140.3523,140.494,140.3273,140.4023,18949.0
2017-11-16 11:40:00,168.46,168.69,168.43,168.58,23921.0,140.394,140.5857,140.369,140.494,23921.0
2017-11-16 11:50:00,168.58,168.64,168.48,168.49,24011.0,140.494,140.544,140.4106,140.419,24011.0
2017-11-16 12:00:00,168.49,168.56,168.36,168.36,19857.0,140.419,140.4773,140.3106,140.3106,19857.0
2017-11-16 12:10:00,168.38,168.4,168.27,168.38,37613.0,140.3273,140.344,140.2356,140.3273,37613.0
2017-11-16 12:20:00,168.36,168.44,168.25,168.43,15927.0,140.3106,140.3773,140.219,140.369,15927.0
2017-11-16 12:30:00,168.44,168.49,168.38,168.38,25336.0,140.3773,140.419,140.3273,140.3273,25336.0
2017-11-16 12:40:00,168.41,168.41,168.11,168.15,33767.0,140.3523,140.3523,140.1023,140.1356,33767.0
2017-11-16 12:50:00,168.14,168.16,168.06,168.13,15519.0,140.1273,140.144,140.0606,140.119,15519.0
2017-11-16 13:00:00,168.15,168.16,168.04,168.05,13000.0,140.1356,140.144,140.0439,140.0523,13000.0
2017-11-16 13:10:00,168.04,168.15,168.04,168.11,17500.0,140.0439,140.1356,140.0439,140.1023,17500.0
2017-11-16 13:20:00,168.08,168.2,167.95,168.02,44102.0,140.0773,140.1773,139.9689,140.0273,44102.0
2017-11-16 13:30:00,168.03,168.07,167.9,167.9,23640.0,140.0356,140.0689,139.9273,139.9273,23640.0
2017-11-16 13:40:00,167.9,167.99,167.84,167.85,16047.0,139.9273,140.0023,139.8773,139.8856,16047.0
2017-11-16 13:50:00,167.87,167.92,167.73,167.79,34931.0,139.9023,139.9439,139.7856,139.8356,34931.0
2017-11-16 14:00:00,167.83,167.9,167.77,167.8,23874.0,139.8689,139.9273,139.8189,139.8439,23874.0
2017-11-16 14:10:00,167.84,167.85,167.66,167.74,26626.0,139.8773,139.8856,139.7273,139.7939,26626.0
2017-11-16 14:20:00,167.72,167.79,167.67,167.76,19818.0,139.7773,139.8356,139.7356,139.8106,19818.0
2017-11-16 14:30:00,167.76,167.86,167.71,167.75,30663.0,139.8106,139.8939,139.7689,139.8023,30663.0
2017-11-16 14:40:00,167.73,167.73,167.53,167.66,31137.0,139.7856,139.7856,139.6189,139.7273,31137.0
2017-11-16 14:50:00,167.65,167.85,167.61,167.83,46526.0,139.7189,139.8856,139.6856,139.8689,46526.0
2017-11-16 15:00:00,167.84,167.86,167.78,167.85,43439.0,139.8773,139.8939,139.8273,139.8856,43439.0
2017-11-16 15:10:00,167.86,167.91,167.77,167.81,49171.0,139.8939,139.9356,139.8189,139.8523,49171.0
2017-11-16 15:20:00,167.82,168.18,167.8,168.18,52128.0,139.8606,140.1606,139.8439,140.1606,52128.0
2017-11-16 15:30:00,168.18,168.28,168.1,168.18,82207.0,140.1606,140.244,140.094,140.1606,82207.0
2017-11-16 15:40:00,168.17,168.26,168.02,168.02,68621.0,140.1523,140.2273,140.0273,140.0273,68621.0
2017-11-16 15:50:00,168.03,168.09,167.89,168.09,150627.0,140.0356,140.0856,139.9189,140.0856,150627.0
2017-11-17 09:30:00,167.54,167.57,166.66,167.03,209498.0,139.6272,139.6522,138.8939,139.2022,209498.0
2017-11-17 09:40:00,167.03,167.52,166.91,167.43,57136.0,139.2022,139.6106,139.1022,139.5356,57136.0
2017-11-17 09:50:00,167.44,167.71,167.19,167.57,50913.0,139.5439,139.7689,139.3356,139.6522,50913.0
2017-11-17 10:00:00,167.55,167.55,167.12,167.15,37815.0,139.6356,139.6356,139.2772,139.3022,37815.0
2017-11-17 10:10:00,167.14,167.58,167.07,167.51,38591.0,139.2939,139.6606,139.2356,139.6022,38591.0
2017-11-17 10:20:00,167.53,167.58,167.18,167.33,32124.0,139.6189,139.6606,139.3272,139.4522,32124.0
2017-11-17 10:30:00,167.32,167.42,167.21,167.21,42918.0,139.4439,139.5272,139.3522,139.3522,42918.0
2017-11-17 10:40:00,167.21,167.28,167.14,167.19,18857.0,139.3522,139.4106,139.2939,139.3356,18857.0
2017-11-17 10:50:00,167.2,167.23,167.07,167.07,37094.0,139.3439,139.3689,139.2356,139.2356,37094.0
2017-11-17 11:00:00,167.07,167.12,166.87,166.91,35264.0,139.2356,139.2772,139.0689,139.1022,35264.0
2017-11-17 11:10:00,166.92,166.93,166.77,166.81,25044.0,139.1105,139.1189,138.9855,139.0189,25044.0
2017-11-17 11:20:00,166.84,166.92,166.76,166.92,26974.0,139.0439,139.1105,138.9772,139.1105,26974.0
2017-11-17 11:30:00,166.93,166.99,166.75,166.8,20086.0,139.1189,139.1689,138.9689,139.0105,20086.0
2017-11-17 11:40:00,166.78,167.04,166.78,167.02,21197.0,138.9939,139.2105,138.9939,139.1939,21197.0
2017-11-17 11:50:00,167.01,167.05,166.94,166.95,16115.0,139.1855,139.2189,139.1272,139.1355,16115.0
2017-11-17 12:00:00,166.93,166.93,166.6,166.62,28333.0,139.1189,139.1189,138.8439,138.8605,28333.0
2017-11-17 12:10:00,166.61,166.64,166.54,166.64,22460.0,138.8522,138.8772,138.7939,138.8772,22460.0
2017-11-17 12:20:00,166.64,166.92,166.59,166.92,17250.0,138.8772,139.1105,138.8355,139.1105,17250.0
2017-11-17 12:30:00,166.94,166.95,166.75,166.75,18621.0,139.1272,139.1355,138.9689,138.9689,18621.0
2017-11-17 12:40:00,166.76,166.84,166.71,166.84,15192.0,138.9772,139.0439,138.9355,139.0439,15192.0
2017-11-17 12:50:00,166.84,166.87,166.75,166.81,15133.0,139.0439,139.0689,138.9689,139.0189,15133.0
2017-11-17 13:00:00,166.78,166.87,166.76,166.81,18384.0,138.9939,139.0689,138.9772,139.0189,18384.0
2017-11-17 13:10:00,166.83,167.03,166.8,166.94,16203.0,139.0355,139.2022,139.0105,139.1272,16203.0
2017-11-17 13:20:00,166.92,167.01,166.88,166.94,16064.0,139.1105,139.1855,139.0772,139.1272,16064.0
2017-11-17 13:30:00,166.92,166.92,166.67,166.75,20171.0,139.1105,139.1105,138.9022,138.9689,20171.0
2017-11-17 13:40:00,166.76,166.76,166.54,166.56,29492.0,138.9772,138.9772,138.7939,138.8105,29492.0
2017-11-17 13:50:00,166.56,166.57,166.37,166.43,34229.0,138.8105,138.8189,138.6522,138.7022,34229.0
2017-11-17 14:00:00,166.43,166.44,166.29,166.33,36491.0,138.7022,138.7105,138.5855,138.6188,36491.0
2017-11-17 14:10:00,166.33,166.34,166.16,166.24,19649.0,138.6188,138.6272,138.4772,138.5438,19649.0
2017-11-17 14:20:00,166.24,166.31,166.16,166.29,29221.0,138.5438,138.6022,138.4772,138.5855,29221.0
2017-11-17 14:30:00,166.3,166.38,166.23,166.23,20786.0,138.5938,138.6605,138.5355,138.5355,20786.0
2017-11-17 14:40:00,166.24,166.31,166.16,166.22,36876.0,138.5438,138.6022,138.4772,138.5272,36876.0
2017-11-17 14:50:00,166.21,166.38,166.2,166.37,29192.0,138.5188,138.6605,138.5105,138.6522,29192.0
2017-11-17 15:00:00,166.36,166.58,166.34,166.51,27870.0,138.6438,138.8272,138.6272,138.7688,27870.0
2017-11-17 15:10:00,166.51,166.63,166.5,166.6,50170.0,138.7688,138.8689,138.7605,138.8439,50170.0
2017-11-17 15:20:00,166.6,166.79,166.59,166.76,57271.0,138.8439,139.0022,138.8355,138.9772,57271.0
2017-11-17 15:30:00,166.78,166.79,166.68,166.78,50883.0,138.9939,139.0022,138.9105,138.9939,50883.0
2017-11-17 15:40:00,166.79,166.85,166.58,166.75,94797.0,139.0022,139.0522,138.8272,138.9689,94797.0
2017-11-17 15:50:00,166.76,166.79,166.69,166.7,187745.0,138.9772,139.0022,138.9189,138.9272,187745.0
2017-11-20 09:30:00,167.33,167.64,167.08,167.2,113353.0,139.4522,139.7106,139.2439,139.3439,113353.0
2017-11-20 09:40:00,167.23,167.68,167.17,167.63,76125.0,139.3689,139.7439,139.3189,139.7023,76125.0
2017-11-20 09:50:00,167.64,167.68,167.35,167.55,45635.0,139.7106,139.7439,139.4689,139.6356,45635.0
2017-11-20 10:00:00,167.59,167.62,167.07,167.07,41363.0,139.6689,139.6939,139.2356,139.2356,41363.0
2017-11-20 10:10:00,167.05,167.2,166.88,166.92,41129.0,139.2189,139.3439,139.0772,139.1105,41129.0
2017-11-20 10:20:00,166.94,167.0,166.76,166.81,39964.0,139.1272,139.1772,138.9772,139.0189,39964.0
2017-11-20 10:30:00,166.84,167.17,166.84,167.12,23345.0,139.0439,139.3189,139.0439,139.2772,23345.0
2017-11-20 10:40:00,167.1,167.17,166.87,166.96,37920.0,139.2606,139.3189,139.0689,139.1439,37920.0
2017-11-20 10:50:00,166.95,167.04,166.84,166.96,45189.0,139.1355,139.2105,139.0439,139.1439,45189.0
2017-11-20 11:00:00,166.96,167.02,166.89,166.93,65570.0,139.1439,139.1939,139.0855,139.1189,65570.0
2017-11-20 11:10:00,166.93,166.97,166.83,166.89,49270.0,139.1189,139.1522,139.0355,139.0855,49270.0
2017-11-20 11:20:00,166.88,166.95,166.85,166.95,82773.0,139.0772,139.1355,139.0522,139.1355,82773.0
2017-11-20 11:30:00,166.95,166.95,166.92,166.94,53960.0,139.1355,139.1355,139.1105,139.1272,53960.0
2017-11-20 11:40:00,166.95,166.97,166.92,166.92,38148.0,139.1355,139.1522,139.1105,139.1105,38148.0
2017-11-20 11:50:00,166.92,166.96,166.76,166.8,67118.0,139.1105,139.1439,138.9772,139.0105,67118.0
2017-11-20 12:00:00,166.8,167.2,166.78,167.2,54085.0,139.0105,139.3439,138.9939,139.3439,54085.0
2017-11-20 12:10:00,167.2,167.49,167.17,167.49,29134.0,139.3439,139.5856,139.3189,139.5856,29134.0
2017-11-20 12:20:00,167.47,167.6,167.33,167.57,40097.0,139.5689,139.6773,139.4522,139.6522,40097.0
2017-11-20 12:30:00,167.56,167.75,167.55,167.65,54095.0,139.6439,139.8023,139.6356,139.7189,54095.0
2017-11-20 12:40:00,167.66,167.7,167.58,167.67,71676.0,139.7273,139.7606,139.6606,139.7356,71676.0
2017-11-20 12:50:00,167.67,167.67,167.41,167.48,40442.0,139.7356,139.7356,139.5189,139.5772,40442.0
2017-11-20 13:00:00,167.49,167.58,167.43,167.45,12364.0,139.5856,139.6606,139.5356,139.5522,12364.0
2017-11-20 13:10:00,167.48,167.51,167.4,167.47,16926.0,139.5772,139.6022,139.5106,139.5689,16926.0
2017-11-20 13:20:00,167.49,167.72,167.49,167.68,17080.0,139.5856,139.7773,139.5856,139.7439,17080.0
2017-11-20 13:30:00,167.68,167.81,167.62,167.79,15344.0,139.7439,139.8523,139.6939,139.8356,15344.0
2017-11-20 13:40:00,167.8,167.85,167.72,167.72,14673.0,139.8439,139.8856,139.7773,139.7773,14673.0
2017-11-20 13:50:00,167.72,167.72,167.62,167.63,15601.0,139.7773,139.7773,139.6939,139.7023,15601.0
2017-11-20 14:00:00,167.63,167.64,167.45,167.45,17578.0,139.7023,139.7106,139.5522,139.5522,17578.0
2017-11-20 14:10:00,167.43,167.47,167.26,167.28,24148.0,139.5356,139.5689,139.3939,139.4106,24148.0
2017-11-20 14:20:00,167.28,167.28,167.15,167.2,20028.0,139.4106,139.4106,139.3022,139.3439,20028.0
2017-11-20 14:30:00,167.2,167.22,167.14,167.22,22888.0,139.3439,139.3606,139.2939,139.3606,22888.0
2017-11-20 14:40:00,167.21,167.27,167.14,167.27,33362.0,139.3522,139.4022,139.2939,139.4022,33362.0
2017-11-20 14:50:00,167.27,167.28,167.19,167.26,21227.0,139.4022,139.4106,139.3356,139.3939,21227.0
2017-11-20 15:00:00,167.24,167.47,167.24,167.3,43887.0,139.3772,139.5689,139.3772,139.4272,43887.0
2017-11-20 15:10:00,167.33,167.34,167.21,167.24,34595.0,139.4522,139.4606,139.3522,139.3772,34595.0
2017-11-20 15:20:00,167.22,167.28,167.14,167.25,36113.0,139.3606,139.4106,139.2939,139.3856,36113.0
2017-11-20 15:30:00,167.24,167.26,166.9,167.02,42158.0,139.3772,139.3939,139.0939,139.1939,42158.0
2017-11-20 15:40:00,167.02,167.02,166.86,166.96,68687.0,139.1939,139.1939,139.0605,139.1439,68687.0
2017-11-20 15:50:00,166.96,167.05,166.89,167.0,169186.0,139.1439,139.2189,139.0855,139.1772,169186.0
2017-11-21 09:30:00,167.55,168.49,167.51,168.28,125476.0,139.6356,140.419,139.6022,140.244,125476.0
2017-11-21 09:40:00,168.28,168.57,168.25,168.44,105022.0,140.244,140.4856,140.219,140.3773,105022.0
2017-11-21 09:50:00,168.47,168.66,168.23,168.5,47782.0,140.4023,140.5607,140.2023,140.4273,47782.0
2017-11-21 10:00:00,168.51,168.83,168.39,168.66,64246.0,140.4356,140.7023,140.3356,140.5607,64246.0
2017-11-21 10:10:00,168.66,168.66,168.19,168.44,46466.0,140.5607,140.5607,140.169,140.3773,46466.0
2017-11-21 10:20:00,168.41,168.69,168.25,168.64,47237.0,140.3523,140.5857,140.219,140.544,47237.0
2017-11-21 10:30:00,168.61,168.65,168.46,168.55,34231.0,140.519,140.5523,140.394,140.469,34231.0
2017-11-21 10:40:00,168.55,168.82,168.52,168.8,23668.0,140.469,140.694,140.444,140.6773,23668.0
2017-11-21 10:50:00,168.8,168.8,168.57,168.64,27292.0,140.6773,140.6773,140.4856,140.544,27292.0
2017-11-21 11:00:00,168.66,168.76,168.53,168.56,29947.0,140.5607,140.644,140.4523,140.4773,29947.0
2017-11-21 11:10:00,168.58,168.97,168.56,168.97,50297.0,140.494,140.819,140.4773,140.819,50297.0
2017-11-21 11:20:00,168.97,169.26,168.95,169.09,57361.0,140.819,141.0607,140.8023,140.919,57361.0
2017-11-21 11:30:00,169.09,169.1,168.84,168.86,30040.0,140.919,140.9273,140.7107,140.7273,30040.0
2017-11-21 11:40:00,168.87,168.91,168.75,168.82,57598.0,140.7357,140.769,140.6357,140.694,57598.0
2017-11-21 11:50:00,168.78,168.83,168.64,168.76,28563.0,140.6607,140.7023,140.544,140.644,28563.0
2017-11-21 12:00:00,168.78,168.81,168.66,168.66,25505.0,140.6607,140.6857,140.5607,140.5607,25505.0
2017-11-21 12:10:00,168.66,168.67,168.44,168.49,36609.0,140.5607,140.569,140.3773,140.419,36609.0
2017-11-21 12:20:00,168.5,168.64,168.45,168.62,85847.0,140.4273,140.544,140.3856,140.5273,85847.0
2017-11-21 12:30:00,168.62,168.81,168.55,168.79,24195.0,140.5273,140.6857,140.469,140.669,24195.0
2017-11-21 12:40:00,168.78,168.81,168.6,168.71,16788.0,140.6607,140.6857,140.5106,140.6023,16788.0
2017-11-21 12:50:00,168.7,168.76,168.66,168.72,14552.0,140.594,140.644,140.5607,140.6107,14552.0
2017-11-21 13:00:00,168.72,168.8,168.59,168.59,16660.0,140.6107,140.6773,140.5023,140.5023,16660.0
2017-11-21 13:10:00,168.58,168.76,168.54,168.76,16689.0,140.494,140.644,140.4606,140.644,16689.0
2017-11-21 13:20:00,168.76,168.81,168.71,168.78,14788.0,140.644,140.6857,140.6023,140.6607,14788.0
2017-11-21 13:30:00,168.78,168.83,168.76,168.79,17047.0,140.6607,140.7023,140.644,140.669,17047.0
2017-11-21 13:40:00,168.79,168.86,168.72,168.86,23220.0,140.669,140.7273,140.6107,140.7273,23220.0
2017-11-21 13:50:00,168.85,169.09,168.84,169.02,32236.0,140.719,140.919,140.7107,140.8607,32236.0
2017-11-21 14:00:00,169.01,169.04,168.89,169.03,22282.0,140.8523,140.8773,140.7523,140.869,22282.0
2017-11-21 14:10:00,169.04,169.11,168.99,169.08,23134.0,140.8773,140.9357,140.8357,140.9107,23134.0
2017-11-21 14:20:00,169.05,169.22,169.05,169.19,27434.0,140.8857,141.0274,140.8857,141.0024,27434.0
2017-11-21 14:30:00,169.18,169.19,168.95,168.95,29328.0,140.994,141.0024,140.8023,140.8023,29328.0
2017-11-21 14:40:00,168.96,169.03,168.83,168.85,34281.0,140.8107,140.869,140.7023,140.719,34281.0
2017-11-21 14:50:00,168.84,168.96,168.8,168.88,22823.0,140.7107,140.8107,140.6773,140.744,22823.0
2017-11-21 15:00:00,168.9,168.9,168.49,168.52,70129.0,140.7607,140.7607,140.419,140.444,70129.0
2017-11-21 15:10:00,168.52,168.52,168.19,168.21,79697.0,140.444,140.444,140.169,140.1856,79697.0
2017-11-21 15:20:00,168.21,168.24,168.1,168.18,70314.0,140.1856,140.2106,140.094,140.1606,70314.0
2017-11-21 15:30:00,168.18,168.28,168.17,168.22,80168.0,140.1606,140.244,140.1523,140.194,80168.0
2017-11-21 15:40:00,168.21,168.33,168.18,168.31,92445.0,140.1856,140.2856,140.1606,140.269,92445.0
2017-11-21 15:50:00,168.32,168.46,168.26,168.35,213625.0,140.2773,140.394,140.2273,140.3023,213625.0
2017-11-22 09:30:00,169.27,170.35,168.81,170.07,300087.0,141.069,141.9691,140.6857,141.7357,300087.0
2017-11-22 09:40:00,170.06,170.09,168.94,169.01,120961.0,141.7274,141.7524,140.794,140.8523,120961.0
2017-11-22 09:50:00,169.02,169.43,168.75,169.34,72274.0,140.8607,141.2024,140.6357,141.1274,72274.0
2017-11-22 10:00:00,169.35,169.58,169.16,169.35,39029.0,141.1357,141.3274,140.9774,141.1357,39029.0
2017-11-22 10:10:00,169.35,169.79,169.24,169.55,73765.0,141.1357,141.5024,141.044,141.3024,73765.0
2017-11-22 10:20:00,169.5,169.55,169.27,169.53,45769.0,141.2607,141.3024,141.069,141.2857,45769.0
2017-11-22 10:30:00,169.53,169.63,169.12,169.29,54500.0,141.2857,141.369,140.944,141.0857,54500.0
2017-11-22 10:40:00,169.29,169.37,169.15,169.24,40386.0,141.0857,141.1524,140.969,141.044,40386.0
2017-11-22 10:50:00,169.24,169.31,169.14,169.15,41745.0,141.044,141.1024,140.9607,140.969,41745.0
2017-11-22 11:00:00,169.15,169.32,169.01,169.08,44983.0,140.969,141.1107,140.8523,140.9107,44983.0
2017-11-22 11:10:00,169.07,169.18,168.9,168.9,30771.0,140.9023,140.994,140.7607,140.7607,30771.0
2017-11-22 11:20:00,168.93,168.94,168.68,168.81,44147.0,140.7857,140.794,140.5773,140.6857,44147.0
2017-11-22 11:30:00,168.78,168.87,168.73,168.8,40969.0,140.6607,140.7357,140.619,140.6773,40969.0
2017-11-22 11:40:00,168.76,168.94,168.66,168.94,29414.0,140.644,140.794,140.5607,140.794,29414.0
2017-11-22 11:50:00,168.93,168.97,168.72,168.78,25194.0,140.7857,140.819,140.6107,140.6607,25194.0
2017-11-22 12:00:00,168.82,168.89,168.75,168.8,26239.0,140.694,140.7523,140.6357,140.6773,26239.0
2017-11-22 12:10:00,168.8,168.86,168.74,168.76,20795.0,140.6773,140.7273,140.6273,140.644,20795.0
2017-11-22 12:20:00,168.76,168.96,168.71,168.89,27734.0,140.644,140.8107,140.6023,140.7523,27734.0
2017-11-22 12:30:00,168.87,168.98,168.84,168.98,27289.0,140.7357,140.8273,140.7107,140.8273,27289.0
2017-11-22 12:40:00,168.99,169.18,168.9,168.96,28206.0,140.8357,140.994,140.7607,140.8107,28206.0
2017-11-22 12:50:00,168.93,169.0,168.9,168.99,14209.0,140.7857,140.844,140.7607,140.8357,14209.0
2017-11-22 13:00:00,168.98,169.03,168.95,168.97,22736.0,140.8273,140.869,140.8023,140.819,22736.0
2017-11-22 13:10:00,168.95,168.99,168.87,168.99,12367.0,140.8023,140.8357,140.7357,140.8357,12367.0
2017-11-22 13:20:00,168.97,169.09,168.95,169.02,17568.0,140.819,140.919,140.8023,140.8607,17568.0
2017-11-22 13:30:00,169.02,169.14,169.0,169.06,21442.0,140.8607,140.9607,140.844,140.894,21442.0
2017-11-22 13:40:00,169.03,169.09,168.98,169.0,20976.0,140.869,140.919,140.8273,140.844,20976.0
2017-11-22 13:50:00,168.99,169.09,168.88,169.05,18423.0,140.8357,140.919,140.744,140.8857,18423.0
2017-11-22 14:00:00,169.09,169.44,169.07,169.4,48431.0,140.919,141.2107,140.9023,141.1774,48431.0
2017-11-22 14:10:00,169.38,169.45,169.27,169.28,23672.0,141.1607,141.219,141.069,141.0774,23672.0
2017-11-22 14:20:00,169.25,169.28,169.17,169.23,22264.0,141.0524,141.0774,140.9857,141.0357,22264.0
2017-11-22 14:30:00,169.22,169.24,169.12,169.18,20825.0,141.0274,141.044,140.944,140.994,20825.0
2017-11-22 14:40:00,169.16,169.27,169.03,169.03,24855.0,140.9774,141.069,140.869,140.869,24855.0
2017-11-22 14:50:00,169.04,169.21,169.04,169.13,21068.0,140.8773,141.019,140.8773,140.9523,21068.0
2017-11-22 15:00:00,169.12,169.13,168.96,168.97,26795.0,140.944,140.9523,140.8107,140.819,26795.0
2017-11-22 15:10:00,168.98,168.99,168.81,168.92,39016.0,140.8273,140.8357,140.6857,140.7773,39016.0
2017-11-22 15:20:00,168.9,169.02,168.87,168.94,28252.0,140.7607,140.8607,140.7357,140.794,28252.0
2017-11-22 15:30:00,168.95,169.12,168.95,169.12,53543.0,140.8023,140.944,140.8023,140.944,53543.0
2017-11-22 15:40:00,169.11,169.32,169.09,169.31,102936.0,140.9357,141.1107,140.919,141.1024,102936.0
2017-11-22 15:50:00,169.32,169.35,169.05,169.07,201362.0,141.1107,141.1357,140.8857,140.9023,201362.0
2017-11-24 09:30:00,168.88,169.56,168.88,169.54,89039.0,140.744,141.3107,140.744,141.294,89039.0
2017-11-24 09:40:00,169.53,169.55,168.88,169.17,43528.0,141.2857,141.3024,140.744,140.9857,43528.0
2017-11-24 09:50:00,169.18,169.21,168.97,169.15,18501.0,140.994,141.019,140.819,140.969,18501.0
2017-11-24 10:00:00,169.1,169.21,168.9,168.92,18290.0,140.9273,141.019,140.7607,140.7773,18290.0
2017-11-24 10:10:00,168.94,169.09,168.82,169.09,34031.0,140.794,140.919,140.694,140.919,34031.0
2017-11-24 10:20:00,169.11,169.14,168.95,168.95,17648.0,140.9357,140.9607,140.8023,140.8023,17648.0
2017-11-24 10:30:00,168.97,169.1,168.95,168.96,32195.0,140.819,140.9273,140.8023,140.8107,32195.0
2017-11-24 10:40:00,168.97,169.14,168.97,169.11,14801.0,140.819,140.9607,140.819,140.9357,14801.0
2017-11-24 10:50:00,169.11,169.19,169.07,169.17,20741.0,140.9357,141.0024,140.9023,140.9857,20741.0
2017-11-24 11:00:00,169.18,169.37,169.16,169.31,36954.0,140.994,141.1524,140.9774,141.1024,36954.0
2017-11-24 11:10:00,169.29,169.3,169.22,169.27,19576.0,141.0857,141.094,141.0274,141.069,19576.0
2017-11-24 11:20:00,169.27,169.38,169.23,169.27,11286.0,141.069,141.1607,141.0357,141.069,11286.0
2017-11-24 11:30:00,169.27,169.27,169.18,169.19,14060.0,141.069,141.069,140.994,141.0024,14060.0
2017-11-24 11:40:00,169.19,169.21,169.09,169.13,14753.0,141.0024,141.019,140.919,140.9523,14753.0
2017-11-24 11:50:00,169.14,169.16,169.03,169.05,17308.0,140.9607,140.9774,140.869,140.8857,17308.0
2017-11-24 12:00:00,169.05,169.22,168.91,169.17,36541.0,140.8857,141.0274,140.769,140.9857,36541.0
2017-11-24 12:10:00,169.18,169.36,169.16,169.36,28302.0,140.994,141.144,140.9774,141.144,28302.0
2017-11-24 12:20:00,169.35,169.37,169.31,169.35,20431.0,141.1357,141.1524,141.1024,141.1357,20431.0
2017-11-24 12:30:00,169.36,169.47,169.35,169.37,59392.0,141.144,141.2357,141.1357,141.1524,59392.0
2017-11-24 12:40:00,169.36,169.37,168.98,169.07,57494.0,141.144,141.1524,140.8273,140.9023,57494.0
2017-11-24 12:50:00,169.07,169.34,168.98,169.14,96218.0,140.9023,141.1274,140.8273,140.9607,96218.0
2017-11-27 09:30:00,168.9,169.09,168.38,168.63,76077.0,140.7607,140.919,140.3273,140.5357,76077.0
2017-11-27 09:40:00,168.63,169.04,168.47,168.73,79124.0,140.5357,140.8773,140.4023,140.619,79124.0
2017-11-27 09:50:00,168.74,168.91,168.59,168.74,43586.0,140.6273,140.769,140.5023,140.6273,43586.0
2017-11-27 10:00:00,168.71,168.8,168.49,168.54,38478.0,140.6023,140.6773,140.419,140.4606,38478.0
2017-11-27 10:10:00,168.53,168.66,168.41,168.6,47561.0,140.4523,140.5607,140.3523,140.5106,47561.0
2017-11-27 10:20:00,168.59,168.73,168.51,168.66,30477.0,140.5023,140.619,140.4356,140.5607,30477.0
2017-11-27 10:30:00,168.66,168.68,168.46,168.47,22487.0,140.5607,140.5773,140.394,140.4023,22487.0
2017-11-27 10:40:00,168.49,168.76,168.49,168.73,28198.0,140.419,140.644,140.419,140.619,28198.0
2017-11-27 10:50:00,168.72,168.74,168.59,168.7,20269.0,140.6107,140.6273,140.5023,140.594,20269.0
2017-11-27 11:00:00,168.71,168.73,168.5,168.54,18709.0,140.6023,140.619,140.4273,140.4606,18709.0
2017-11-27 11:10:00,168.53,168.54,168.42,168.42,31946.0,140.4523,140.4606,140.3606,140.3606,31946.0
2017-11-27 11:20:00,168.42,168.46,168.24,168.29,46609.0,140.3606,140.394,140.2106,140.2523,46609.0
2017-11-27 11:30:00,168.27,168.35,168.1,168.15,43329.0,140.2356,140.3023,140.094,140.1356,43329.0
2017-11-27 11:40:00,168.13,168.26,168.09,168.22,25322.0,140.119,140.2273,140.0856,140.194,25322.0
2017-11-27 11:50:00,168.22,168.33,168.18,168.33,21424.0,140.194,140.2856,140.1606,140.2856,21424.0
2017-11-27 12:00:00,168.32,168.52,168.31,168.46,39365.0,140.2773,140.444,140.269,140.394,39365.0
2017-11-27 12:10:00,168.47,168.56,168.35,168.4,24332.0,140.4023,140.4773,140.3023,140.344,24332.0
2017-11-27 12:20:00,168.39,168.49,168.39,168.49,19505.0,140.3356,140.419,140.3356,140.419,19505.0
2017-11-27 12:30:00,168.49,168.51,168.45,168.47,13601.0,140.419,140.4356,140.3856,140.4023,13601.0
2017-11-27 12:40:00,168.5,168.56,168.48,168.53,16159.0,140.4273,140.4773,140.4106,140.4523,16159.0
2017-11-27 12:50:00,168.54,168.59,168.53,168.56,16700.0,140.4606,140.5023,140.4523,140.4773,16700.0
2017-11-27 13:00:00,168.56,168.81,168.55,168.81,24714.0,140.4773,140.6857,140.469,140.6857,24714.0
2017-11-27 13:10:00,168.8,169.03,168.79,168.91,34862.0,140.6773,140.869,140.669,140.769,34862.0
2017-11-27 13:20:00,168.9,168.94,168.82,168.93,18595.0,140.7607,140.794,140.694,140.7857,18595.0
2017-11-27 13:30:00,168.93,168.93,168.84,168.9,23238.0,140.7857,140.7857,140.7107,140.7607,23238.0
2017-11-27 13:40:00,168.9,169.05,168.86,169.05,23206.0,140.7607,140.8857,140.7273,140.8857,23206.0
2017-11-27 13:50:00,169.04,169.14,169.03,169.05,18898.0,140.8773,140.9607,140.869,140.8857,18898.0
2017-11-27 14:00:00,169.04,169.08,168.95,169.01,25903.0,140.8773,140.9107,140.8023,140.8523,25903.0
2017-11-27 14:10:00,169.02,169.08,168.98,168.99,35413.0,140.8607,140.9107,140.8273,140.8357,35413.0
2017-11-27 14:20:00,168.99,169.0,168.86,168.89,41032.0,140.8357,140.844,140.7273,140.7523,41032.0
2017-11-27 14:30:00,168.9,168.96,168.79,168.8,45302.0,140.7607,140.8107,140.669,140.6773,45302.0
2017-11-27 14:40:00,168.79,168.84,168.68,168.68,22088.0,140.669,140.7107,140.5773,140.5773,22088.0
2017-11-27 14:50:00,168.66,168.72,168.58,168.72,16201.0,140.5607,140.6107,140.494,140.6107,16201.0
2017-11-27 15:00:00,168.71,168.74,168.67,168.68,18302.0,140.6023,140.6273,140.569,140.5773,18302.0
2017-11-27 15:10:00,168.68,168.89,168.65,168.73,57500.0,140.5773,140.7523,140.5523,140.619,57500.0
2017-11-27 15:20:00,168.72,168.91,168.72,168.91,23857.0,140.6107,140.769,140.6107,140.769,23857.0
2017-11-27 15:30:00,168.9,168.96,168.87,168.91,36033.0,140.7607,140.8107,140.7357,140.769,36033.0
2017-11-27 15:40:00,168.9,169.01,168.89,169.01,69022.0,140.7607,140.8523,140.7523,140.8523,69022.0
2017-11-27 15:50:00,169.01,169.18,168.99,169.03,195335.0,140.8523,140.994,140.8357,140.869,195335.0
2017-11-28 09:30:00,169.23,169.54,169.04,169.39,72784.0,141.0357,141.294,140.8773,141.169,72784.0
2017-11-28 09:40:00,169.38,169.74,169.24,169.48,109912.0,141.1607,141.4607,141.044,141.244,109912.0
2017-11-28 09:50:00,169.46,169.9,169.45,169.86,50289.0,141.2274,141.5941,141.219,141.5607,50289.0
2017-11-28 10:00:00,169.84,170.15,169.6,170.1,78643.0,141.5441,141.8024,141.344,141.7607,78643.0
2017-11-28 10:10:00,170.12,170.46,170.12,170.24,72629.0,141.7774,142.0608,141.7774,141.8774,72629.0
2017-11-28 10:20:00,170.24,170.39,170.18,170.22,46486.0,141.8774,142.0024,141.8274,141.8608,46486.0
2017-11-28 10:30:00,170.26,170.26,169.98,170.07,39220.0,141.8941,141.8941,141.6607,141.7357,39220.0
2017-11-28 10:40:00,170.07,170.16,169.86,170.0,30873.0,141.7357,141.8107,141.5607,141.6774,30873.0
2017-11-28 10:50:00,170.03,170.09,169.66,169.82,42587.0,141.7024,141.7524,141.394,141.5274,42587.0
2017-11-28 11:00:00,169.83,170.17,169.81,170.15,31128.0,141.5357,141.8191,141.5191,141.8024,31128.0
2017-11-28 11:10:00,170.17,170.34,170.17,170.3,30466.0,141.8191,141.9608,141.8191,141.9274,30466.0
2017-11-28 11:20:00,170.31,170.54,170.23,170.44,43335.0,141.9358,142.1274,141.8691,142.0441,43335.0
2017-11-28 11:30:00,170.46,170.63,170.34,170.57,28502.0,142.0608,142.2024,141.9608,142.1524,28502.0
2017-11-28 11:40:00,170.6,170.74,170.41,170.43,51478.0,142.1774,142.2941,142.0191,142.0358,51478.0
2017-11-28 11:50:00,170.42,170.69,170.41,170.65,29299.0,142.0274,142.2524,142.0191,142.2191,29299.0
2017-11-28 12:00:00,170.65,170.92,170.6,170.92,44705.0,142.2191,142.4441,142.1774,142.4441,44705.0
2017-11-28 12:10:00,170.94,171.0,170.8,170.93,41305.0,142.4608,142.5108,142.3441,142.4525,41305.0
2017-11-28 12:20:00,170.91,170.95,170.69,170.79,27736.0,142.4358,142.4691,142.2524,142.3358,27736.0
2017-11-28 12:30:00,170.75,170.77,170.52,170.59,24472.0,142.3025,142.3191,142.1108,142.1691,24472.0
2017-11-28 12:40:00,170.59,170.59,170.45,170.49,20215.0,142.1691,142.1691,142.0524,142.0858,20215.0
2017-11-28 12:50:00,170.49,170.61,170.45,170.58,18209.0,142.0858,142.1858,142.0524,142.1608,18209.0
2017-11-28 13:00:00,170.62,170.83,170.59,170.75,39803.0,142.1941,142.3691,142.1691,142.3025,39803.0
2017-11-28 13:10:00,170.77,170.83,170.7,170.83,22691.0,142.3191,142.3691,142.2608,142.3691,22691.0
2017-11-28 13:20:00,170.82,170.86,170.72,170.81,41471.0,142.3608,142.3941,142.2774,142.3525,41471.0
2017-11-28 13:30:00,170.83,170.96,170.78,170.89,46711.0,142.3691,142.4775,142.3275,142.4191,46711.0
2017-11-28 13:40:00,170.88,170.92,170.8,170.91,20539.0,142.4108,142.4441,142.3441,142.4358,20539.0
2017-11-28 13:50:00,170.9,170.9,170.36,170.4,40542.0,142.4275,142.4275,141.9774,142.0108,40542.0
2017-11-28 14:00:00,170.4,170.4,169.88,170.18,88560.0,142.0108,142.0108,141.5774,141.8274,88560.0
2017-11-28 14:10:00,170.18,170.48,170.08,170.42,30486.0,141.8274,142.0774,141.7441,142.0274,30486.0
2017-11-28 14:20:00,170.41,170.59,170.32,170.52,26964.0,142.0191,142.1691,141.9441,142.1108,26964.0
2017-11-28 14:30:00,170.52,170.75,170.49,170.71,36365.0,142.1108,142.3025,142.0858,142.2691,36365.0
2017-11-28 14:40:00,170.7,170.94,170.68,170.94,36620.0,142.2608,142.4608,142.2441,142.4608,36620.0
2017-11-28 14:50:00,170.92,170.99,170.85,170.93,51480.0,142.4441,142.5025,142.3858,142.4525,51480.0
2017-11-28 15:00:00,170.94,171.0,170.8,170.97,46835.0,142.4608,142.5108,142.3441,142.4858,46835.0
2017-11-28 15:10:00,170.96,171.32,170.94,171.23,77515.0,142.4775,142.7775,142.4608,142.7025,77515.0
2017-11-28 15:20:00,171.22,171.38,171.0,171.15,42658.0,142.6941,142.8275,142.5108,142.6358,42658.0
2017-11-28 15:30:00,171.17,171.25,171.0,171.15,75972.0,142.6525,142.7191,142.5108,142.6358,75972.0
2017-11-28 15:40:00,171.15,171.25,171.11,171.22,88638.0,142.6358,142.7191,142.6025,142.6941,88638.0
2017-11-28 15:50:00,171.21,171.36,171.21,171.35,192325.0,142.6858,142.8108,142.6858,142.8025,192325.0
2017-11-29 09:30:00,171.7,172.02,171.52,171.67,154455.0,143.0942,143.3609,142.9442,143.0692,154455.0
2017-11-29 09:40:00,171.71,171.71,171.25,171.47,82617.0,143.1025,143.1025,142.7191,142.9025,82617.0
2017-11-29 09:50:00,171.43,171.57,171.08,171.08,59463.0,142.8692,142.9858,142.5775,142.5775,59463.0
2017-11-29 10:00:00,171.09,171.44,171.08,171.11,82881.0,142.5858,142.8775,142.5775,142.6025,82881.0
2017-11-29 10:10:00,171.11,171.27,170.61,170.81,88034.0,142.6025,142.7358,142.1858,142.3525,88034.0
2017-11-29 10:20:00,170.79,171.14,170.71,171.14,56156.0,142.3358,142.6275,142.2691,142.6275,56156.0
2017-11-29 10:30:00,171.11,171.44,170.91,171.18,70206.0,142.6025,142.8775,142.4358,142.6608,70206.0
2017-11-29 10:40:00,171.19,171.47,171.15,171.21,49845.0,142.6691,142.9025,142.6358,142.6858,49845.0
2017-11-29 10:50:00,171.21,171.24,170.76,170.87,74331.0,142.6858,142.7108,142.3108,142.4025,74331.0
2017-11-29 11:00:00,170.88,170.99,170.62,170.62,45641.0,142.4108,142.5025,142.1941,142.1941,45641.0
2017-11-29 11:10:00,170.64,170.64,170.39,170.5,60358.0,142.2108,142.2108,142.0024,142.0941,60358.0
2017-11-29 11:20:00,170.5,170.62,169.88,170.21,167611.0,142.0941,142.1941,141.5774,141.8524,167611.0
2017-11-29 11:30:00,170.21,170.29,169.84,170.01,160596.0,141.8524,141.9191,141.5441,141.6857,160596.0
2017-11-29 11:40:00,170.03,170.03,169.46,169.47,147342.0,141.7024,141.7024,141.2274,141.2357,147342.0
2017-11-29 11:50:00,169.52,169.76,169.05,169.56,141741.0,141.2774,141.4774,140.8857,141.3107,141741.0
2017-11-29 12:00:00,169.55,169.76,169.39,169.73,86638.0,141.3024,141.4774,141.169,141.4524,86638.0
2017-11-29 12:10:00,169.75,169.91,169.42,169.75,90513.0,141.4691,141.6024,141.194,141.4691,90513.0
2017-11-29 12:20:00,169.78,170.23,169.77,170.2,55317.0,141.4941,141.8691,141.4857,141.8441,55317.0
2017-11-29 12:30:00,170.25,170.54,170.04,170.48,68111.0,141.8858,142.1274,141.7107,142.0774,68111.0
2017-11-29 12:40:00,170.47,170.67,170.24,170.33,36543.0,142.0691,142.2358,141.8774,141.9524,36543.0
2017-11-29 12:50:00,170.31,170.58,170.31,170.49,28280.0,141.9358,142.1608,141.9358,142.0858,28280.0
2017-11-29 13:00:00,170.47,170.57,170.26,170.3,41188.0,142.0691,142.1524,141.8941,141.9274,41188.0
2017-11-29 13:10:00,170.33,170.33,170.22,170.28,40318.0,141.9524,141.9524,141.8608,141.9108,40318.0
2017-11-29 13:20:00,170.28,170.46,170.26,170.45,35328.0,141.9108,142.0608,141.8941,142.0524,35328.0
2017-11-29 13:30:00,170.44,170.46,170.29,170.32,52141.0,142.0441,142.0608,141.9191,141.9441,52141.0
2017-11-29 13:40:00,170.3,170.38,170.2,170.36,36607.0,141.9274,141.9941,141.8441,141.9774,36607.0
2017-11-29 13:50:00,170.35,170.37,170.15,170.22,59390.0,141.9691,141.9858,141.8024,141.8608,59390.0
2017-11-29 14:00:00,170.27,170.4,170.04,170.4,63898.0,141.9024,142.0108,141.7107,142.0108,63898.0
2017-11-29 14:10:00,170.39,170.56,170.39,170.48,52675.0,142.0024,142.1441,142.0024,142.0774,52675.0
2017-11-29 14:20:00,170.49,170.7,170.47,170.64,41554.0,142.0858,142.2608,142.0691,142.2108,41554.0
2017-11-29 14:30:00,170.6,170.63,170.48,170.57,36859.0,142.1774,142.2024,142.0774,142.1524,36859.0
2017-11-29 14:40:00,170.56,170.75,170.44,170.75,90565.0,142.1441,142.3025,142.0441,142.3025,90565.0
2017-11-29 14:50:00,170.75,170.87,170.61,170.67,45717.0,142.3025,142.4025,142.1858,142.2358,45717.0
2017-11-29 15:00:00,170.67,170.75,170.58,170.69,51817.0,142.2358,142.3025,142.1608,142.2524,51817.0
2017-11-29 15:10:00,170.68,170.78,170.51,170.78,66363.0,142.2441,142.3275,142.1024,142.3275,66363.0
2017-11-29 15:20:00,170.79,170.94,170.77,170.91,66057.0,142.3358,142.4608,142.3191,142.4358,66057.0
2017-11-29 15:30:00,170.92,170.94,170.57,170.6,77698.0,142.4441,142.4608,142.1524,142.1774,77698.0
2017-11-29 15:40:00,170.61,170.7,170.44,170.48,109594.0,142.1858,142.2608,142.0441,142.0774,109594.0
2017-11-29 15:50:00,170.44,170.54,170.3,170.44,242415.0,142.0441,142.1274,141.9274,142.0441,242415.0
2017-11-30 09:30:00,169.99,170.6,169.44,169.84,328256.0,142.5011,143.0125,142.04,142.3754,328256.0
2017-11-30 09:40:00,169.9,169.96,169.34,169.87,106327.0,142.4257,142.476,141.9562,142.4005,106327.0
2017-11-30 09:50:00,169.86,170.36,169.61,170.32,100406.0,142.3921,142.8113,142.1826,142.7777,100406.0
2017-11-30 10:00:00,170.36,170.37,170.04,170.05,48332.0,142.8113,142.8197,142.543,142.5514,48332.0
2017-11-30 10:10:00,170.04,170.46,169.94,170.46,56973.0,142.543,142.8951,142.4592,142.8951,56973.0
2017-11-30 10:20:00,170.48,170.63,170.43,170.53,75913.0,142.9119,143.0376,142.87,142.9538,75913.0
2017-11-30 10:30:00,170.55,170.56,170.38,170.48,67053.0,142.9706,142.9789,142.828,142.9119,67053.0
2017-11-30 10:40:00,170.49,170.53,170.23,170.49,65014.0,142.9203,142.9538,142.7023,142.9203,65014.0
2017-11-30 10:50:00,170.5,170.77,170.44,170.52,44988.0,142.9286,143.155,142.8783,142.9454,44988.0
2017-11-30 11:00:00,170.52,170.8,170.48,170.8,59423.0,142.9454,143.1801,142.9119,143.1801,59423.0
2017-11-30 11:10:00,170.8,171.1,170.71,171.1,72070.0,143.1801,143.4316,143.1047,143.4316,72070.0
2017-11-30 11:20:00,171.11,171.3,170.94,171.22,82774.0,143.44,143.5993,143.2975,143.5322,82774.0
2017-11-30 11:30:00,171.25,171.36,171.0,171.36,34954.0,143.5574,143.6496,143.3478,143.6496,34954.0
2017-11-30 11:40:00,171.36,171.48,171.24,171.44,48305.0,143.6496,143.7502,143.549,143.7166,48305.0
2017-11-30 11:50:00,171.44,171.57,171.39,171.52,35882.0,143.7166,143.8256,143.6747,143.7837,35882.0
2017-11-30 12:00:00,171.54,171.68,171.48,171.64,71807.0,143.8005,143.9178,143.7502,143.8843,71807.0
2017-11-30 12:10:00,171.64,172.07,171.63,172.05,110992.0,143.8843,144.2448,143.8759,144.228,110992.0
2017-11-30 12:20:00,172.06,172.35,172.06,172.28,71585.0,144.2364,144.4795,144.2364,144.4208,71585.0
2017-11-30 12:30:00,172.28,172.49,172.24,172.46,58092.0,144.4208,144.5968,144.3873,144.5717,58092.0
2017-11-30 12:40:00,172.48,173.17,172.33,172.75,114130.0,144.5885,145.1669,144.4627,144.8148,114130.0
2017-11-30 12:50:00,172.72,172.75,172.03,172.15,45039.0,144.7896,144.8148,144.2112,144.3118,45039.0
2017-11-30 13:00:00,172.18,172.41,172.18,172.28,29551.0,144.337,144.5298,144.337,144.4208,29551.0
2017-11-30 13:10:00,172.27,172.43,172.12,172.13,62769.0,144.4124,144.5465,144.2867,144.2951,62769.0
2017-11-30 13:20:00,172.06,172.32,172.06,172.27,40529.0,144.2364,144.4543,144.2364,144.4124,40529.0
2017-11-30 13:30:00,172.26,172.41,172.23,172.33,28367.0,144.404,144.5298,144.3789,144.4627,28367.0
2017-11-30 13:40:00,172.36,172.39,171.95,172.06,39936.0,144.4879,144.513,144.1442,144.2364,39936.0
2017-11-30 13:50:00,172.09,172.15,171.98,172.07,34737.0,144.2615,144.3118,144.1693,144.2448,34737.0
2017-11-30 14:00:00,172.1,172.14,171.95,172.01,33062.0,144.2699,144.3034,144.1442,144.1945,33062.0
2017-11-30 14:10:00,172.0,172.09,171.88,172.02,28779.0,144.1861,144.2615,144.0855,144.2028,28779.0
2017-11-30 14:20:00,172.01,172.04,171.66,171.73,47170.0,144.1945,144.2196,143.9011,143.9597,47170.0
2017-11-30 14:30:00,171.77,171.77,171.42,171.43,94666.0,143.9933,143.9933,143.6999,143.7082,94666.0
2017-11-30 14:40:00,171.45,171.65,171.44,171.48,60518.0,143.725,143.8927,143.7166,143.7502,60518.0
2017-11-30 14:50:00,171.47,171.5,171.25,171.39,65235.0,143.7418,143.7669,143.5574,143.6747,65235.0
2017-11-30 15:00:00,171.36,171.51,171.33,171.33,77039.0,143.6496,143.7753,143.6244,143.6244,77039.0
2017-11-30 15:10:00,171.36,171.56,171.35,171.49,69949.0,143.6496,143.8172,143.6412,143.7585,69949.0
2017-11-30 15:20:00,171.49,171.63,171.46,171.63,62500.0,143.7585,143.8759,143.7334,143.8759,62500.0
2017-11-30 15:30:00,171.63,171.85,171.59,171.65,144577.0,143.8759,144.0603,143.8424,143.8927,144577.0
2017-11-30 15:40:00,171.65,171.81,171.6,171.66,148372.0,143.8927,144.0268,143.8508,143.9011,148372.0
2017-11-30 15:50:00,171.68,172.15,171.67,171.94,333411.0,143.9178,144.3118,143.9094,144.1358,333411.0
2017-12-01 09:30:00,172.65,173.0,172.31,172.52,177568.0,144.731,145.0244,144.4459,144.622,177568.0
2017-12-01 09:40:00,172.5,172.87,172.02,172.27,103285.0,144.6052,144.9154,144.2028,144.4124,103285.0
2017-12-01 09:50:00,172.3,172.68,172.28,172.41,84642.0,144.4376,144.7561,144.4208,144.5298,84642.0
2017-12-01 10:00:00,172.45,172.51,171.8,172.29,76516.0,144.5633,144.6136,144.0184,144.4292,76516.0
2017-12-01 10:10:00,172.29,172.43,171.96,172.05,134805.0,144.4292,144.5465,144.1525,144.228,134805.0
2017-12-01 10:20:00,172.03,172.47,172.01,172.14,103784.0,144.2112,144.5801,144.1945,144.3034,103784.0
2017-12-01 10:30:00,172.14,172.16,171.63,171.84,80817.0,144.3034,144.3202,143.8759,144.0519,80817.0
2017-12-01 10:40:00,171.88,172.5,171.86,172.45,63877.0,144.0855,144.6052,144.0687,144.5633,63877.0
2017-12-01 10:50:00,172.47,172.63,172.36,172.5,62917.0,144.5801,144.7142,144.4879,144.6052,62917.0
2017-12-01 11:00:00,172.51,172.51,171.56,171.77,69311.0,144.6136,144.6136,143.8172,143.9933,69311.0
2017-12-01 11:10:00,171.8,171.8,170.39,171.59,131084.0,144.0184,144.0184,142.8364,143.8424,131084.0
2017-12-01 11:20:00,171.64,171.64,170.73,170.77,155761.0,143.8843,143.8843,143.1214,143.155,155761.0
2017-12-01 11:30:00,170.71,171.68,170.49,171.42,124941.0,143.1047,143.9178,142.9203,143.6999,124941.0
2017-12-01 11:40:00,171.45,171.6,170.68,170.75,91443.0,143.725,143.8508,143.0795,143.1382,91443.0
2017-12-01 11:50:00,170.75,171.47,170.54,171.39,86720.0,143.1382,143.7418,142.9622,143.6747,86720.0
2017-12-01 12:00:00,171.43,171.66,171.03,171.26,53377.0,143.7082,143.9011,143.3729,143.5657,53377.0
2017-12-01 12:10:00,171.3,171.57,171.15,171.48,35698.0,143.5993,143.8256,143.4735,143.7502,35698.0
2017-12-01 12:20:00,171.48,171.57,171.19,171.3,35063.0,143.7502,143.8256,143.5071,143.5993,35063.0
2017-12-01 12:30:00,171.41,171.42,171.05,171.15,28025.0,143.6915,143.6999,143.3897,143.4735,28025.0
2017-12-01 12:40:00,171.12,171.49,171.1,171.42,40591.0,143.4484,143.7585,143.4316,143.6999,40591.0
2017-12-01 12:50:00,171.41,171.59,171.28,171.52,40569.0,143.6915,143.8424,143.5825,143.7837,40569.0
2017-12-01 13:00:00,171.5,171.7,171.45,171.58,59628.0,143.7669,143.9346,143.725,143.834,59628.0
2017-12-01 13:10:00,171.57,172.15,171.57,172.15,59977.0,143.8256,144.3118,143.8256,144.3118,59977.0
2017-12-01 13:20:00,172.15,172.59,172.13,172.52,107473.0,144.3118,144.6807,144.2951,144.622,107473.0
2017-12-01 13:30:00,172.5,172.81,172.48,172.76,160027.0,144.6052,144.8651,144.5885,144.8232,160027.0
2017-12-01 13:40:00,172.74,172.95,172.63,172.73,117513.0,144.8064,144.9825,144.7142,144.798,117513.0
2017-12-01 13:50:00,172.73,173.15,172.65,173.13,79611.0,144.798,145.1501,144.731,145.1333,79611.0
2017-12-01 14:00:00,173.09,173.12,172.79,173.07,59414.0,145.0998,145.125,144.8483,145.083,59414.0
2017-12-01 14:10:00,173.04,173.11,172.91,172.97,63078.0,145.0579,145.1166,144.9489,144.9992,63078.0
2017-12-01 14:20:00,172.96,173.01,172.75,172.86,46858.0,144.9908,145.0327,144.8148,144.907,46858.0
2017-12-01 14:30:00,172.88,173.04,172.79,172.83,53394.0,144.9238,145.0579,144.8483,144.8819,53394.0
2017-12-01 14:40:00,172.83,172.84,172.47,172.66,47179.0,144.8819,144.8902,144.5801,144.7393,47179.0
2017-12-01 14:50:00,172.64,172.8,172.53,172.77,64819.0,144.7226,144.8567,144.6304,144.8316,64819.0
2017-12-01 15:00:00,172.75,172.94,172.68,172.92,59071.0,144.8148,144.9741,144.7561,144.9573,59071.0
2017-12-01 15:10:00,172.95,173.03,172.92,172.94,66859.0,144.9825,145.0495,144.9573,144.9741,66859.0
2017-12-01 15:20:00,172.96,173.07,172.75,172.94,89150.0,144.9908,145.083,144.8148,144.9741,89150.0
2017-12-01 15:30:00,172.96,173.0,172.7,172.84,92569.0,144.9908,145.0244,144.7729,144.8902,92569.0
2017-12-01 15:40:00,172.85,173.03,172.55,172.61,141707.0,144.8986,145.0495,144.6471,144.6974,141707.0
2017-12-01 15:50:00,172.63,173.01,172.62,172.85,244008.0,144.7142,145.0327,144.7058,144.8986,244008.0
2017-12-04 09:30:00,173.27,173.48,172.57,172.61,160814.0,145.2507,145.4267,144.6639,144.6974,160814.0
2017-12-04 09:40:00,172.63,172.67,171.92,172.02,99057.0,144.7142,144.7477,144.119,144.2028,99057.0
2017-12-04 09:50:00,172.0,172.66,171.9,172.4,71835.0,144.1861,144.7393,144.1022,144.5214,71835.0
2017-12-04 10:00:00,172.36,172.44,172.0,172.04,74806.0,144.4879,144.5549,144.1861,144.2196,74806.0
2017-12-04 10:10:00,172.04,172.14,171.63,171.84,58564.0,144.2196,144.3034,143.8759,144.0519,58564.0
2017-12-04 10:20:00,171.83,171.89,171.43,171.5,60641.0,144.0436,144.0939,143.7082,143.7669,60641.0
2017-12-04 10:30:00,171.5,171.61,171.31,171.47,140706.0,143.7669,143.8591,143.6077,143.7418,140706.0
2017-12-04 10:40:00,171.48,171.49,171.05,171.44,167013.0,143.7502,143.7585,143.3897,143.7166,167013.0
2017-12-04 10:50:00,171.46,171.81,171.31,171.31,127156.0,143.7334,144.0268,143.6077,143.6077,127156.0
2017-12-04 11:00:00,171.33,171.37,170.95,171.04,66595.0,143.6244,143.658,143.3059,143.3813,66595.0
2017-12-04 11:10:00,171.03,171.25,170.62,170.87,116875.0,143.3729,143.5574,143.0292,143.2388,116875.0
2017-12-04 11:20:00,170.9,171.51,170.89,171.01,100617.0,143.264,143.7753,143.2556,143.3562,100617.0
2017-12-04 11:30:00,171.04,171.48,171.02,171.38,46484.0,143.3813,143.7502,143.3645,143.6663,46484.0
2017-12-04 11:40:00,171.38,171.66,171.34,171.66,42312.0,143.6663,143.9011,143.6328,143.9011,42312.0
2017-12-04 11:50:00,171.65,171.74,171.48,171.55,37345.0,143.8927,143.9681,143.7502,143.8088,37345.0
2017-12-04 12:00:00,171.54,171.68,171.46,171.47,40286.0,143.8005,143.9178,143.7334,143.7418,40286.0
2017-12-04 12:10:00,171.47,171.74,171.46,171.68,49821.0,143.7418,143.9681,143.7334,143.9178,49821.0
2017-12-04 12:20:00,171.71,171.8,171.68,171.72,35726.0,143.943,144.0184,143.9178,143.9514,35726.0
2017-12-04 12:30:00,171.72,171.76,171.24,171.24,49458.0,143.9514,143.9849,143.549,143.549,49458.0
2017-12-04 12:40:00,171.24,171.28,171.14,171.19,49646.0,143.549,143.5825,143.4651,143.5071,49646.0
2017-12-04 12:50:00,171.16,171.23,170.97,171.04,35884.0,143.4819,143.5406,143.3226,143.3813,35884.0
2017-12-04 13:00:00,171.03,171.09,170.98,171.09,27266.0,143.3729,143.4232,143.331,143.4232,27266.0
2017-12-04 13:10:00,171.1,171.36,171.09,171.2,57623.0,143.4316,143.6496,143.4232,143.5154,57623.0
2017-12-04 13:20:00,171.22,171.54,171.22,171.51,35137.0,143.5322,143.8005,143.5322,143.7753,35137.0
2017-12-04 13:30:00,171.52,171.64,171.51,171.62,26981.0,143.7837,143.8843,143.7753,143.8675,26981.0
2017-12-04 13:40:00,171.62,171.69,171.56,171.56,44384.0,143.8675,143.9262,143.8172,143.8172,44384.0
2017-12-04 13:50:00,171.56,171.64,171.27,171.29,30558.0,143.8172,143.8843,143.5741,143.5909,30558.0
2017-12-04 14:00:00,171.31,171.53,171.18,171.53,77179.0,143.6077,143.7921,143.4987,143.7921,77179.0
2017-12-04 14:10:00,171.53,171.81,171.5,171.81,56380.0,143.7921,144.0268,143.7669,144.0268,56380.0
2017-12-04 14:20:00,171.82,171.99,171.81,171.93,43347.0,144.0352,144.1777,144.0268,144.1274,43347.0
2017-12-04 14:30:00,171.91,172.01,171.83,171.97,26801.0,144.1106,144.1945,144.0436,144.1609,26801.0
2017-12-04 14:40:00,172.0,172.02,171.23,171.45,122103.0,144.1861,144.2028,143.5406,143.725,122103.0
2017-12-04 14:50:00,171.47,171.48,171.05,171.11,96594.0,143.7418,143.7502,143.3897,143.44,96594.0
2017-12-04 15:00:00,171.14,171.3,171.02,171.21,34822.0,143.4651,143.5993,143.3645,143.5238,34822.0
2017-12-04 15:10:00,171.2,171.22,171.02,171.03,45352.0,143.5154,143.5322,143.3645,143.3729,45352.0
2017-12-04 15:20:00,171.02,171.13,170.85,170.92,44379.0,143.3645,143.4568,143.222,143.2807,44379.0
2017-12-04 15:30:00,170.9,170.93,170.52,170.52,95324.0,143.264,143.2891,142.9454,142.9454,95324.0
2017-12-04 15:40:00,170.55,170.63,170.43,170.56,205469.0,142.9706,143.0376,142.87,142.9789,205469.0
2017-12-04 15:50:00,170.58,170.74,170.47,170.64,284439.0,142.9957,143.1298,142.9035,143.046,284439.0
2017-12-05 09:30:00,173.39,174.0,172.46,173.25,247938.0,145.3513,145.8627,144.5717,145.2339,247938.0
2017-12-05 09:40:00,173.11,173.88,173.09,173.09,133833.0,145.1166,145.7621,145.0998,145.0998,133833.0
2017-12-05 09:50:00,173.08,173.38,172.8,173.2,87531.0,145.0914,145.3429,144.8567,145.192,87531.0
2017-12-05 10:00:00,173.16,173.43,172.95,173.36,62045.0,145.1585,145.3848,144.9825,145.3261,62045.0
2017-12-05 10:10:00,173.33,174.05,173.21,174.05,80800.0,145.301,145.9046,145.2004,145.9046,80800.0
2017-12-05 10:20:00,174.07,174.25,173.82,173.9,89740.0,145.9213,146.0722,145.7118,145.7788,89740.0
2017-12-05 10:30:00,173.91,174.15,173.63,173.68,54237.0,145.7872,145.9884,145.5525,145.5944,54237.0
2017-12-05 10:40:00,173.65,173.77,173.25,173.41,83610.0,145.5693,145.6698,145.2339,145.3681,83610.0
2017-12-05 10:50:00,173.42,173.7,173.33,173.67,34512.0,145.3764,145.6112,145.301,145.586,34512.0
2017-12-05 11:00:00,173.67,173.79,173.53,173.7,51997.0,145.586,145.6866,145.4687,145.6112,51997.0
2017-12-05 11:10:00,173.7,173.89,173.55,173.75,47728.0,145.6112,145.7704,145.4854,145.6531,47728.0
2017-12-05 11:20:00,173.74,173.76,173.46,173.58,46514.0,145.6447,145.6615,145.41,145.5106,46514.0
2017-12-05 11:30:00,173.6,173.72,173.48,173.48,21384.0,145.5273,145.6279,145.4267,145.4267,21384.0
2017-12-05 11:40:00,173.49,173.55,173.39,173.42,29889.0,145.4351,145.4854,145.3513,145.3764,29889.0
2017-12-05 11:50:00,173.4,173.41,173.08,173.14,31002.0,145.3597,145.3681,145.0914,145.1417,31002.0
2017-12-05 12:00:00,173.11,173.4,172.93,173.22,44825.0,145.1166,145.3597,144.9657,145.2088,44825.0
2017-12-05 12:10:00,173.18,173.32,173.18,173.31,21587.0,145.1753,145.2926,145.1753,145.2842,21587.0
2017-12-05 12:20:00,173.29,173.33,173.16,173.3,22558.0,145.2675,145.301,145.1585,145.2759,22558.0
2017-12-05 12:30:00,173.31,173.5,173.26,173.5,38710.0,145.2842,145.4435,145.2423,145.4435,38710.0
2017-12-05 12:40:00,173.47,173.52,173.3,173.3,21240.0,145.4184,145.4603,145.2759,145.2759,21240.0
2017-12-05 12:50:00,173.33,173.33,173.08,173.08,25670.0,145.301,145.301,145.0914,145.0914,25670.0
2017-12-05 13:00:00,173.1,173.3,173.03,173.16,28836.0,145.1082,145.2759,145.0495,145.1585,28836.0
2017-12-05 13:10:00,173.19,173.32,173.18,173.28,15215.0,145.1836,145.2926,145.1753,145.2591,15215.0
2017-12-05 13:20:00,173.29,173.48,173.29,173.36,13894.0,145.2675,145.4267,145.2675,145.3261,13894.0
2017-12-05 13:30:00,173.39,173.43,173.31,173.35,21895.0,145.3513,145.3848,145.2842,145.3178,21895.0
2017-12-05 13:40:00,173.34,173.34,173.12,173.15,27399.0,145.3094,145.3094,145.125,145.1501,27399.0
2017-12-05 13:50:00,173.16,173.3,173.06,173.29,20201.0,145.1585,145.2759,145.0747,145.2675,20201.0
2017-12-05 14:00:00,173.31,173.34,173.13,173.2,24342.0,145.2842,145.3094,145.1333,145.192,24342.0
2017-12-05 14:10:00,173.19,173.22,173.04,173.18,47344.0,145.1836,145.2088,145.0579,145.1753,47344.0
2017-12-05 14:20:00,173.18,173.24,172.99,173.12,53856.0,145.1753,145.2256,145.016,145.125,53856.0
2017-12-05 14:30:00,173.16,173.22,173.01,173.16,31509.0,145.1585,145.2088,145.0327,145.1585,31509.0
2017-12-05 14:40:00,173.14,173.27,173.05,173.17,69867.0,145.1417,145.2507,145.0663,145.1669,69867.0
2017-12-05 14:50:00,173.16,173.17,172.94,173.0,37011.0,145.1585,145.1669,144.9741,145.0244,37011.0
2017-12-05 15:00:00,173.0,173.04,172.82,172.88,47724.0,145.0244,145.0579,144.8735,144.9238,47724.0
2017-12-05 15:10:00,172.91,173.1,172.81,172.89,45298.0,144.9489,145.1082,144.8651,144.9322,45298.0
2017-12-05 15:20:00,172.89,173.07,172.87,172.99,36036.0,144.9322,145.083,144.9154,145.016,36036.0
2017-12-05 15:30:00,173.0,173.07,172.86,173.01,59411.0,145.0244,145.083,144.907,145.0327,59411.0
2017-12-05 15:40:00,173.03,173.26,172.88,173.07,188272.0,145.0495,145.2423,144.9238,145.083,188272.0
2017-12-05 15:50:00,173.08,173.23,172.98,172.99,217336.0,145.0914,145.2172,145.0076,145.016,217336.0
2017-12-06 09:30:00,173.38,173.85,173.0,173.75,133982.0,145.3429,145.7369,145.0244,145.6531,133982.0
2017-12-06 09:40:00,173.76,174.44,173.69,174.33,58639.0,145.6615,146.2315,145.6028,146.1393,58639.0
2017-12-06 09:50:00,174.38,174.4,173.65,173.86,70663.0,146.1812,146.198,145.5693,145.7453,70663.0
2017-12-06 10:00:00,173.85,173.91,173.36,173.48,35710.0,145.7369,145.7872,145.3261,145.4267,35710.0
2017-12-06 10:10:00,173.48,173.51,173.25,173.31,35858.0,145.4267,145.4519,145.2339,145.2842,35858.0
2017-12-06 10:20:00,173.36,173.67,173.31,173.37,28721.0,145.3261,145.586,145.2842,145.3345,28721.0
2017-12-06 10:30:00,173.32,173.63,173.32,173.4,18063.0,145.2926,145.5525,145.2926,145.3597,18063.0
2017-12-06 10:40:00,173.4,173.7,173.4,173.66,20236.0,145.3597,145.6112,145.3597,145.5776,20236.0
2017-12-06 10:50:00,173.67,173.98,173.52,173.79,27622.0,145.586,145.8459,145.4603,145.6866,27622.0
2017-12-06 11:00:00,173.8,173.89,173.7,173.74,21099.0,145.695,145.7704,145.6112,145.6447,21099.0
2017-12-06 11:10:00,173.74,173.9,173.68,173.84,21683.0,145.6447,145.7788,145.5944,145.7285,21683.0
2017-12-06 11:20:00,173.83,174.13,173.83,173.95,32477.0,145.7201,145.9716,145.7201,145.8207,32477.0
2017-12-06 11:30:00,173.95,173.99,173.75,173.75,20617.0,145.8207,145.8543,145.6531,145.6531,20617.0
2017-12-06 11:40:00,173.77,173.91,173.72,173.86,19890.0,145.6698,145.7872,145.6279,145.7453,19890.0
2017-12-06 11:50:00,173.84,173.91,173.68,173.76,16644.0,145.7285,145.7872,145.5944,145.6615,16644.0
2017-12-06 12:00:00,173.75,173.84,173.64,173.83,13573.0,145.6531,145.7285,145.5609,145.7201,13573.0
2017-12-06 12:10:00,173.85,173.88,173.67,173.73,16039.0,145.7369,145.7621,145.586,145.6363,16039.0
2017-12-06 12:20:00,173.69,173.89,173.65,173.89,87903.0,145.6028,145.7704,145.5693,145.7704,87903.0
2017-12-06 12:30:00,173.89,173.95,173.83,173.91,11454.0,145.7704,145.8207,145.7201,145.7872,11454.0
2017-12-06 12:40:00,173.94,174.02,173.85,173.96,27599.0,145.8124,145.8794,145.7369,145.8291,27599.0
2017-12-06 12:50:00,173.97,174.01,173.85,173.87,22699.0,145.8375,145.871,145.7369,145.7537,22699.0
2017-12-06 13:00:00,173.87,173.92,173.79,173.79,12849.0,145.7537,145.7956,145.6866,145.6866,12849.0
2017-12-06 13:10:00,173.8,173.94,173.8,173.86,11886.0,145.695,145.8124,145.695,145.7453,11886.0
2017-12-06 13:20:00,173.83,173.85,173.71,173.78,13446.0,145.7201,145.7369,145.6196,145.6782,13446.0
2017-12-06 13:30:00,173.79,173.91,173.75,173.8,15337.0,145.6866,145.7872,145.6531,145.695,15337.0
2017-12-06 13:40:00,173.82,173.86,173.72,173.79,7547.0,145.7118,145.7453,145.6279,145.6866,7547.0
2017-12-06 13:50:00,173.76,173.79,173.58,173.64,22159.0,145.6615,145.6866,145.5106,145.5609,22159.0
2017-12-06 14:00:00,173.63,173.63,173.42,173.42,31728.0,145.5525,145.5525,145.3764,145.3764,31728.0
2017-12-06 14:10:00,173.4,173.65,173.4,173.59,15945.0,145.3597,145.5693,145.3597,145.519,15945.0
2017-12-06 14:20:00,173.61,173.64,173.43,173.5,22918.0,145.5357,145.5609,145.3848,145.4435,22918.0
2017-12-06 14:30:00,173.48,173.7,173.45,173.63,26575.0,145.4267,145.6112,145.4016,145.5525,26575.0
2017-12-06 14:40:00,173.63,173.73,173.59,173.6,17533.0,145.5525,145.6363,145.519,145.5273,17533.0
2017-12-06 14:50:00,173.62,173.72,173.57,173.7,18473.0,145.5441,145.6279,145.5022,145.6112,18473.0
2017-12-06 15:00:00,173.7,173.81,173.65,173.81,32711.0,145.6112,145.7034,145.5693,145.7034,32711.0
2017-12-06 15:10:00,173.8,173.83,173.69,173.75,39186.0,145.695,145.7201,145.6028,145.6531,39186.0
2017-12-06 15:20:00,173.73,173.78,173.56,173.67,32142.0,145.6363,145.6782,145.4938,145.586,32142.0
2017-12-06 15:30:00,173.65,173.76,173.61,173.7,43405.0,145.5693,145.6615,145.5357,145.6112,43405.0
2017-12-06 15:40:00,173.69,173.77,173.59,173.64,50039.0,145.6028,145.6698,145.519,145.5609,50039.0
2017-12-06 15:50:00,173.62,173.62,173.43,173.52,176818.0,145.5441,145.5441,145.3848,145.4603,176818.0
2017-12-07 09:30:00,172.65,172.91,171.92,172.48,115928.0,144.731,144.9489,144.119,144.5885,115928.0
2017-12-07 09:40:00,172.5,172.89,172.3,172.52,46832.0,144.6052,144.9322,144.4376,144.622,46832.0
2017-12-07 09:50:00,172.5,173.14,172.5,173.04,40476.0,144.6052,145.1417,144.6052,145.0579,40476.0
2017-12-07 10:00:00,173.06,173.21,172.99,173.04,23540.0,145.0747,145.2004,145.016,145.0579,23540.0
2017-12-07 10:10:00,173.03,173.29,172.86,172.89,34228.0,145.0495,145.2675,144.907,144.9322,34228.0
2017-12-07 10:20:00,172.89,173.23,172.89,173.07,41307.0,144.9322,145.2172,144.9322,145.083,41307.0
2017-12-07 10:30:00,173.07,173.24,172.89,172.9,83713.0,145.083,145.2256,144.9322,144.9405,83713.0
2017-12-07 10:40:00,172.9,172.92,172.71,172.76,34308.0,144.9405,144.9573,144.7813,144.8232,34308.0
2017-12-07 10:50:00,172.75,172.86,172.58,172.7,30330.0,144.8148,144.907,144.6723,144.7729,30330.0
2017-12-07 11:00:00,172.7,172.8,172.41,172.49,33855.0,144.7729,144.8567,144.5298,144.5968,33855.0
2017-12-07 11:10:00,172.49,172.55,172.37,172.55,24694.0,144.5968,144.6471,144.4962,144.6471,24694.0
2017-12-07 11:20:00,172.55,172.59,172.48,172.57,34859.0,144.6471,144.6807,144.5885,144.6639,34859.0
2017-12-07 11:30:00,172.56,172.72,172.51,172.66,42285.0,144.6555,144.7896,144.6136,144.7393,42285.0
2017-12-07 11:40:00,172.62,172.7,172.5,172.59,18807.0,144.7058,144.7729,144.6052,144.6807,18807.0
2017-12-07 11:50:00,172.56,172.61,172.44,172.55,35630.0,144.6555,144.6974,144.5549,144.6471,35630.0
2017-12-07 12:00:00,172.55,172.69,172.44,172.57,21438.0,144.6471,144.7645,144.5549,144.6639,21438.0
2017-12-07 12:10:00,172.6,172.7,172.52,172.6,35649.0,144.689,144.7729,144.622,144.689,35649.0
2017-12-07 12:20:00,172.6,172.72,172.5,172.55,24266.0,144.689,144.7896,144.6052,144.6471,24266.0
2017-12-07 12:30:00,172.56,172.7,172.52,172.58,17974.0,144.6555,144.7729,144.622,144.6723,17974.0
2017-12-07 12:40:00,172.61,172.81,172.61,172.78,34796.0,144.6974,144.8651,144.6974,144.8399,34796.0
2017-12-07 12:50:00,172.77,172.91,172.74,172.91,22917.0,144.8316,144.9489,144.8064,144.9489,22917.0
2017-12-07 13:00:00,172.92,172.98,172.78,172.79,22689.0,144.9573,145.0076,144.8399,144.8483,22689.0
2017-12-07 13:10:00,172.8,172.85,172.72,172.73,16283.0,144.8567,144.8986,144.7896,144.798,16283.0
2017-12-07 13:20:00,172.74,172.84,172.72,172.77,17600.0,144.8064,144.8902,144.7896,144.8316,17600.0
2017-12-07 13:30:00,172.78,172.81,172.65,172.74,18476.0,144.8399,144.8651,144.731,144.8064,18476.0
2017-12-07 13:40:00,172.73,172.83,172.66,172.81,45459.0,144.798,144.8819,144.7393,144.8651,45459.0
2017-12-07 13:50:00,172.83,172.84,172.72,172.81,30283.0,144.8819,144.8902,144.7896,144.8651,30283.0
2017-12-07 14:00:00,172.8,172.8,172.58,172.59,45452.0,144.8567,144.8567,144.6723,144.6807,45452.0
2017-12-07 14:10:00,172.6,172.76,172.58,172.75,14897.0,144.689,144.8232,144.6723,144.8148,14897.0
2017-12-07 14:20:00,172.73,172.75,172.61,172.65,21478.0,144.798,144.8148,144.6974,144.731,21478.0
2017-12-07 14:30:00,172.65,172.73,172.55,172.55,19704.0,144.731,144.798,144.6471,144.6471,19704.0
2017-12-07 14:40:00,172.54,172.58,172.44,172.53,27875.0,144.6388,144.6723,144.5549,144.6304,27875.0
2017-12-07 14:50:00,172.53,172.6,172.49,172.6,29330.0,144.6304,144.689,144.5968,144.689,29330.0
2017-12-07 15:00:00,172.62,172.68,172.53,172.55,27981.0,144.7058,144.7561,144.6304,144.6471,27981.0
2017-12-07 15:10:00,172.57,172.71,172.54,172.68,30941.0,144.6639,144.7813,144.6388,144.7561,30941.0
2017-12-07 15:20:00,172.67,172.71,172.59,172.59,33543.0,144.7477,144.7813,144.6807,144.6807,33543.0
2017-12-07 15:30:00,172.58,172.66,172.52,172.6,53039.0,144.6723,144.7393,144.622,144.689,53039.0
2017-12-07 15:40:00,172.61,172.64,172.54,172.6,111837.0,144.6974,144.7226,144.6388,144.689,111837.0
2017-12-07 15:50:00,172.58,172.91,172.56,172.9,200894.0,144.6723,144.9489,144.6555,144.9405,200894.0
2017-12-08 09:30:00,173.05,173.07,172.51,173.0,107443.0,145.0663,145.083,144.6136,145.0244,107443.0
2017-12-08 09:40:00,173.0,173.12,172.84,172.93,40487.0,145.0244,145.125,144.8902,144.9657,40487.0
2017-12-08 09:50:00,172.87,173.05,172.76,172.98,39772.0,144.9154,145.0663,144.8232,145.0076,39772.0
2017-12-08 10:00:00,172.98,173.12,172.85,172.99,42174.0,145.0076,145.125,144.8986,145.016,42174.0
2017-12-08 10:10:00,172.97,172.98,172.69,172.93,31877.0,144.9992,145.0076,144.7645,144.9657,31877.0
2017-12-08 10:20:00,172.95,172.96,172.72,172.81,27305.0,144.9825,144.9908,144.7896,144.8651,27305.0
2017-12-08 10:30:00,172.8,172.94,172.75,172.91,18382.0,144.8567,144.9741,144.8148,144.9489,18382.0
2017-12-08 10:40:00,172.89,172.97,172.85,172.95,28732.0,144.9322,144.9992,144.8986,144.9825,28732.0
2017-12-08 10:50:00,172.91,173.01,172.91,173.0,23727.0,144.9489,145.0327,144.9489,145.0244,23727.0
2017-12-08 11:00:00,173.02,173.13,172.93,173.12,23116.0,145.0411,145.1333,144.9657,145.125,23116.0
2017-12-08 11:10:00,173.13,173.23,173.05,173.18,21513.0,145.1333,145.2172,145.0663,145.1753,21513.0
2017-12-08 11:20:00,173.18,173.31,173.06,173.11,41865.0,145.1753,145.2842,145.0747,145.1166,41865.0
2017-12-08 11:30:00,173.13,173.22,173.04,173.15,21863.0,145.1333,145.2088,145.0579,145.1501,21863.0
2017-12-08 11:40:00,173.16,173.29,173.09,173.29,16994.0,145.1585,145.2675,145.0998,145.2675,16994.0
2017-12-08 11:50:00,173.25,173.41,173.25,173.31,34077.0,145.2339,145.3681,145.2339,145.2842,34077.0
2017-12-08 12:00:00,173.3,173.31,173.19,173.22,23199.0,145.2759,145.2842,145.1836,145.2088,23199.0
2017-12-08 12:10:00,173.22,173.42,173.21,173.41,19110.0,145.2088,145.3764,145.2004,145.3681,19110.0
2017-12-08 12:20:00,173.41,173.55,173.4,173.42,14390.0,145.3681,145.4854,145.3597,145.3764,14390.0
2017-12-08 12:30:00,173.43,173.47,173.28,173.3,15602.0,145.3848,145.4184,145.2591,145.2759,15602.0
2017-12-08 12:40:00,173.33,173.39,173.29,173.33,16842.0,145.301,145.3513,145.2675,145.301,16842.0
2017-12-08 12:50:00,173.31,173.38,173.29,173.35,22257.0,145.2842,145.3429,145.2675,145.3178,22257.0
2017-12-08 13:00:00,173.33,173.35,173.18,173.18,9288.0,145.301,145.3178,145.1753,145.1753,9288.0
2017-12-08 13:10:00,173.18,173.25,173.15,173.23,20776.0,145.1753,145.2339,145.1501,145.2172,20776.0
2017-12-08 13:20:00,173.22,173.32,173.19,173.25,16973.0,145.2088,145.2926,145.1836,145.2339,16973.0
2017-12-08 13:30:00,173.27,173.3,173.23,173.28,19495.0,145.2507,145.2759,145.2172,145.2591,19495.0
2017-12-08 13:40:00,173.28,173.37,173.26,173.31,10501.0,145.2591,145.3345,145.2423,145.2842,10501.0
2017-12-08 13:50:00,173.28,173.31,173.22,173.29,18296.0,145.2591,145.2842,145.2088,145.2675,18296.0
2017-12-08 14:00:00,173.26,173.31,173.23,173.26,11044.0,145.2423,145.2842,145.2172,145.2423,11044.0
2017-12-08 14:10:00,173.3,173.31,173.16,173.19,30281.0,145.2759,145.2842,145.1585,145.1836,30281.0
2017-12-08 14:20:00,173.19,173.25,173.08,173.2,21536.0,145.1836,145.2339,145.0914,145.192,21536.0
2017-12-08 14:30:00,173.16,173.18,173.0,173.04,13561.0,145.1585,145.1753,145.0244,145.0579,13561.0
2017-12-08 14:40:00,173.04,173.07,173.01,173.03,13893.0,145.0579,145.083,145.0327,145.0495,13893.0
2017-12-08 14:50:00,173.03,173.15,173.01,173.05,19755.0,145.0495,145.1501,145.0327,145.0663,19755.0
2017-12-08 15:00:00,173.05,173.08,173.02,173.05,25055.0,145.0663,145.0914,145.0411,145.0663,25055.0
2017-12-08 15:10:00,173.05,173.11,173.01,173.06,52155.0,145.0663,145.1166,145.0327,145.0747,52155.0
2017-12-08 15:20:00,173.03,173.11,173.03,173.09,33787.0,145.0495,145.1166,145.0495,145.0998,33787.0
2017-12-08 15:30:00,173.1,173.12,172.88,172.91,61216.0,145.1082,145.125,144.9238,144.9489,61216.0
2017-12-08 15:40:00,172.92,172.98,172.8,172.88,92432.0,144.9573,145.0076,144.8567,144.9238,92432.0
2017-12-08 15:50:00,172.88,173.15,172.86,173.15,184539.0,144.9238,145.1501,144.907,145.1501,184539.0
2017-12-11 09:30:00,172.94,173.07,172.56,172.61,73844.0,144.9741,145.083,144.6555,144.6974,73844.0
2017-12-11 09:40:00,172.6,172.82,172.55,172.64,25202.0,144.689,144.8735,144.6471,144.7226,25202.0
2017-12-11 09:50:00,172.65,172.77,172.22,172.3,45376.0,144.731,144.8316,144.3705,144.4376,45376.0
2017-12-11 10:00:00,172.28,173.07,172.28,172.97,45515.0,144.4208,145.083,144.4208,144.9992,45515.0
2017-12-11 10:10:00,173.02,173.1,172.91,173.02,26445.0,145.0411,145.1082,144.9489,145.0411,26445.0
2017-12-11 10:20:00,173.06,173.06,172.7,172.77,47226.0,145.0747,145.0747,144.7729,144.8316,47226.0
2017-12-11 10:30:00,172.75,172.85,172.64,172.7,40288.0,144.8148,144.8986,144.7226,144.7729,40288.0
2017-12-11 10:40:00,172.7,172.72,172.41,172.44,18287.0,144.7729,144.7896,144.5298,144.5549,18287.0
2017-12-11 10:50:00,172.46,172.68,172.46,172.65,38130.0,144.5717,144.7561,144.5717,144.731,38130.0
2017-12-11 11:00:00,172.66,172.71,172.54,172.54,47225.0,144.7393,144.7813,144.6388,144.6388,47225.0
2017-12-11 11:10:00,172.53,172.57,172.49,172.55,34267.0,144.6304,144.6639,144.5968,144.6471,34267.0
2017-12-11 11:20:00,172.52,172.61,172.43,172.61,41584.0,144.622,144.6974,144.5465,144.6974,41584.0
2017-12-11 11:30:00,172.62,172.84,172.61,172.74,28708.0,144.7058,144.8902,144.6974,144.8064,28708.0
2017-12-11 11:40:00,172.73,172.77,172.67,172.67,16824.0,144.798,144.8316,144.7477,144.7477,16824.0
2017-12-11 11:50:00,172.65,172.7,172.46,172.53,20308.0,144.731,144.7729,144.5717,144.6304,20308.0
2017-12-11 12:00:00,172.53,172.55,172.45,172.46,11268.0,144.6304,144.6471,144.5633,144.5717,11268.0
2017-12-11 12:10:00,172.45,172.77,172.45,172.77,10872.0,144.5633,144.8316,144.5633,144.8316,10872.0
2017-12-11 12:20:00,172.76,172.94,172.76,172.86,18202.0,144.8232,144.9741,144.8232,144.907,18202.0
2017-12-11 12:30:00,172.86,172.96,172.82,172.89,15964.0,144.907,144.9908,144.8735,144.9322,15964.0
2017-12-11 12:40:00,172.89,172.93,172.71,172.76,16954.0,144.9322,144.9657,144.7813,144.8232,16954.0
2017-12-11 12:50:00,172.76,172.78,172.64,172.73,32490.0,144.8232,144.8399,144.7226,144.798,32490.0
2017-12-11 13:00:00,172.72,172.76,172.65,172.7,16979.0,144.7896,144.8232,144.731,144.7729,16979.0
2017-12-11 13:10:00,172.73,172.75,172.67,172.71,8591.0,144.798,144.8148,144.7477,144.7813,8591.0
2017-12-11 13:20:00,172.7,172.77,172.66,172.7,21806.0,144.7729,144.8316,144.7393,144.7729,21806.0
2017-12-11 13:30:00,172.72,172.82,172.71,172.78,10783.0,144.7896,144.8735,144.7813,144.8399,10783.0
2017-12-11 13:40:00,172.81,172.86,172.77,172.77,8958.0,144.8651,144.907,144.8316,144.8316,8958.0
2017-12-11 13:50:00,172.75,172.82,172.74,172.78,24832.0,144.8148,144.8735,144.8064,144.8399,24832.0
2017-12-11 14:00:00,172.79,172.8,172.62,172.67,21269.0,144.8483,144.8567,144.7058,144.7477,21269.0
2017-12-11 14:10:00,172.69,172.7,172.63,172.7,13170.0,144.7645,144.7729,144.7142,144.7729,13170.0
2017-12-11 14:20:00,172.69,172.78,172.69,172.78,17810.0,144.7645,144.8399,144.7645,144.8399,17810.0
2017-12-11 14:30:00,172.79,172.83,172.78,172.78,14279.0,144.8483,144.8819,144.8399,144.8399,14279.0
2017-12-11 14:40:00,172.77,172.83,172.71,172.8,21331.0,144.8316,144.8819,144.7813,144.8567,21331.0
2017-12-11 14:50:00,172.79,173.08,172.79,173.05,38060.0,144.8483,145.0914,144.8483,145.0663,38060.0
2017-12-11 15:00:00,173.03,173.05,172.95,173.0,23119.0,145.0495,145.0663,144.9825,145.0244,23119.0
2017-12-11 15:10:00,172.98,173.02,172.91,172.93,27260.0,145.0076,145.0411,144.9489,144.9657,27260.0
2017-12-11 15:20:00,172.92,172.97,172.87,172.92,25869.0,144.9573,144.9992,144.9154,144.9573,25869.0
2017-12-11 15:30:00,172.93,173.06,172.87,173.06,40529.0,144.9657,145.0747,144.9154,145.0747,40529.0
2017-12-11 15:40:00,173.08,173.17,173.0,173.02,90405.0,145.0914,145.1669,145.0244,145.0411,90405.0
2017-12-11 15:50:00,173.04,173.23,172.92,173.2,257674.0,145.0579,145.2172,144.9573,145.192,257674.0
2017-12-12 09:30:00,173.0,173.2,172.1,172.64,231617.0,145.0244,145.192,144.2699,144.7226,231617.0
2017-12-12 09:40:00,172.66,172.74,172.38,172.51,78112.0,144.7393,144.8064,144.5046,144.6136,78112.0
2017-12-12 09:50:00,172.5,172.54,171.85,171.98,115669.0,144.6052,144.6388,144.0603,144.1693,115669.0
2017-12-12 10:00:00,171.97,172.28,171.95,172.18,49547.0,144.1609,144.4208,144.1442,144.337,49547.0
2017-12-12 10:10:00,172.16,172.51,172.16,172.41,54699.0,144.3202,144.6136,144.3202,144.5298,54699.0
2017-12-12 10:20:00,172.4,172.49,172.22,172.4,54521.0,144.5214,144.5968,144.3705,144.5214,54521.0
2017-12-12 10:30:00,172.42,172.45,172.26,172.34,23400.0,144.5382,144.5633,144.404,144.4711,23400.0
2017-12-12 10:40:00,172.36,172.48,172.15,172.28,27774.0,144.4879,144.5885,144.3118,144.4208,27774.0
2017-12-12 10:50:00,172.27,172.37,172.15,172.21,39832.0,144.4124,144.4962,144.3118,144.3621,39832.0
2017-12-12 11:00:00,172.21,172.32,172.0,172.03,24428.0,144.3621,144.4543,144.1861,144.2112,24428.0
2017-12-12 11:10:00,172.04,172.25,172.02,172.23,34257.0,144.2196,144.3956,144.2028,144.3789,34257.0
2017-12-12 11:20:00,172.21,172.41,172.18,172.39,32877.0,144.3621,144.5298,144.337,144.513,32877.0
2017-12-12 11:30:00,172.4,172.62,172.38,172.51,55888.0,144.5214,144.7058,144.5046,144.6136,55888.0
2017-12-12 11:40:00,172.51,172.54,172.25,172.28,31345.0,144.6136,144.6388,144.3956,144.4208,31345.0
2017-12-12 11:50:00,172.3,172.48,172.23,172.48,19216.0,144.4376,144.5885,144.3789,144.5885,19216.0
2017-12-12 12:00:00,172.49,172.55,172.34,172.54,35511.0,144.5968,144.6471,144.4711,144.6388,35511.0
2017-12-12 12:10:00,172.53,172.75,172.52,172.63,18113.0,144.6304,144.8148,144.622,144.7142,18113.0
2017-12-12 12:20:00,172.61,172.63,172.38,172.41,26168.0,144.6974,144.7142,144.5046,144.5298,26168.0
2017-12-12 12:30:00,172.43,172.65,172.39,172.54,18328.0,144.5465,144.731,144.513,144.6388,18328.0
2017-12-12 12:40:00,172.56,172.58,172.5,172.52,14832.0,144.6555,144.6723,144.6052,144.622,14832.0
2017-12-12 12:50:00,172.52,172.6,172.47,172.58,26518.0,144.622,144.689,144.5801,144.6723,26518.0
2017-12-12 13:00:00,172.57,172.77,172.56,172.77,28449.0,144.6639,144.8316,144.6555,144.8316,28449.0
2017-12-12 13:10:00,172.77,172.93,172.74,172.76,19763.0,144.8316,144.9657,144.8064,144.8232,19763.0
2017-12-12 13:20:00,172.74,172.82,172.68,172.74,23762.0,144.8064,144.8735,144.7561,144.8064,23762.0
2017-12-12 13:30:00,172.74,172.83,172.67,172.72,36338.0,144.8064,144.8819,144.7477,144.7896,36338.0
2017-12-12 13:40:00,172.72,172.76,172.62,172.66,23072.0,144.7896,144.8232,144.7058,144.7393,23072.0
2017-12-12 13:50:00,172.66,172.79,172.63,172.78,21584.0,144.7393,144.8483,144.7142,144.8399,21584.0
2017-12-12 14:00:00,172.78,172.8,172.68,172.7,27192.0,144.8399,144.8567,144.7561,144.7729,27192.0
2017-12-12 14:10:00,172.67,172.75,172.6,172.67,26776.0,144.7477,144.8148,144.689,144.7477,26776.0
2017-12-12 14:20:00,172.67,172.72,172.62,172.64,29971.0,144.7477,144.7896,144.7058,144.7226,29971.0
2017-12-12 14:30:00,172.62,172.63,172.49,172.52,39618.0,144.7058,144.7142,144.5968,144.622,39618.0
2017-12-12 14:40:00,172.51,172.51,172.25,172.25,32359.0,144.6136,144.6136,144.3956,144.3956,32359.0
2017-12-12 14:50:00,172.27,172.41,172.26,172.33,34069.0,144.4124,144.5298,144.404,144.4627,34069.0
2017-12-12 15:00:00,172.34,172.43,172.32,172.34,73938.0,144.4711,144.5465,144.4543,144.4711,73938.0
2017-12-12 15:10:00,172.34,172.36,172.22,172.34,43837.0,144.4711,144.4879,144.3705,144.4711,43837.0
2017-12-12 15:20:00,172.35,172.44,172.31,172.39,36632.0,144.4795,144.5549,144.4459,144.513,36632.0
2017-12-12 15:30:00,172.4,172.44,172.25,172.31,50278.0,144.5214,144.5549,144.3956,144.4459,50278.0
2017-12-12 15:40:00,172.3,172.34,172.2,172.21,102427.0,144.4376,144.4711,144.3537,144.3621,102427.0
2017-12-12 15:50:00,172.21,172.3,172.15,172.23,265434.0,144.3621,144.4376,144.3118,144.3789,265434.0
2017-12-13 09:30:00,172.44,173.52,172.4,173.26,138102.0,144.5549,145.4603,144.5214,145.2423,138102.0
2017-12-13 09:40:00,173.2,173.42,173.04,173.25,69843.0,145.192,145.3764,145.0579,145.2339,69843.0
2017-12-13 09:50:00,173.24,173.42,173.13,173.34,116030.0,145.2256,145.3764,145.1333,145.3094,116030.0
2017-12-13 10:00:00,173.36,173.44,173.25,173.37,43006.0,145.3261,145.3932,145.2339,145.3345,43006.0
2017-12-13 10:10:00,173.37,173.68,173.35,173.5,32433.0,145.3345,145.5944,145.3178,145.4435,32433.0
2017-12-13 10:20:00,173.52,173.54,173.19,173.26,45723.0,145.4603,145.477,145.1836,145.2423,45723.0
2017-12-13 10:30:00,173.24,173.4,173.17,173.26,44856.0,145.2256,145.3597,145.1669,145.2423,44856.0
2017-12-13 10:40:00,173.23,173.4,173.18,173.34,31475.0,145.2172,145.3597,145.1753,145.3094,31475.0
2017-12-13 10:50:00,173.34,173.53,173.26,173.53,37530.0,145.3094,145.4687,145.2423,145.4687,37530.0
2017-12-13 11:00:00,173.53,173.61,173.32,173.44,44639.0,145.4687,145.5357,145.2926,145.3932,44639.0
2017-12-13 11:10:00,173.43,173.45,173.26,173.34,26646.0,145.3848,145.4016,145.2423,145.3094,26646.0
2017-12-13 11:20:00,173.33,173.66,173.33,173.62,65004.0,145.301,145.5776,145.301,145.5441,65004.0
2017-12-13 11:30:00,173.63,173.96,173.58,173.62,76261.0,145.5525,145.8291,145.5106,145.5441,76261.0
2017-12-13 11:40:00,173.62,173.83,173.6,173.83,29558.0,145.5441,145.7201,145.5273,145.7201,29558.0
2017-12-13 11:50:00,173.83,173.84,173.68,173.68,22735.0,145.7201,145.7285,145.5944,145.5944,22735.0
2017-12-13 12:00:00,173.66,173.7,173.41,173.48,40766.0,145.5776,145.6112,145.3681,145.4267,40766.0
2017-12-13 12:10:00,173.47,173.69,173.46,173.61,13358.0,145.4184,145.6028,145.41,145.5357,13358.0
2017-12-13 12:20:00,173.6,173.65,173.55,173.58,11706.0,145.5273,145.5693,145.4854,145.5106,11706.0
2017-12-13 12:30:00,173.57,173.64,173.46,173.56,17474.0,145.5022,145.5609,145.41,145.4938,17474.0
2017-12-13 12:40:00,173.54,173.61,173.43,173.47,16971.0,145.477,145.5357,145.3848,145.4184,16971.0
2017-12-13 12:50:00,173.47,173.53,173.4,173.53,16965.0,145.4184,145.4687,145.3597,145.4687,16965.0
2017-12-13 13:00:00,173.5,173.54,173.39,173.45,20843.0,145.4435,145.477,145.3513,145.4016,20843.0
2017-12-13 13:10:00,173.44,173.54,173.4,173.54,17320.0,145.3932,145.477,145.3597,145.477,17320.0
2017-12-13 13:20:00,173.52,173.59,173.48,173.49,11477.0,145.4603,145.519,145.4267,145.4351,11477.0
2017-12-13 13:30:00,173.49,173.58,173.43,173.47,30993.0,145.4351,145.5106,145.3848,145.4184,30993.0
2017-12-13 13:40:00,173.48,173.62,173.45,173.53,14966.0,145.4267,145.5441,145.4016,145.4687,14966.0
2017-12-13 13:50:00,173.55,173.59,173.44,173.47,24184.0,145.4854,145.519,145.3932,145.4184,24184.0
2017-12-13 14:00:00,173.45,173.82,173.42,173.8,30402.0,145.4016,145.7118,145.3764,145.695,30402.0
2017-12-13 14:10:00,173.81,173.84,173.71,173.77,20936.0,145.7034,145.7285,145.6196,145.6698,20936.0
2017-12-13 14:20:00,173.74,173.87,173.73,173.79,20645.0,145.6447,145.7537,145.6363,145.6866,20645.0
2017-12-13 14:30:00,173.82,173.85,173.65,173.71,21663.0,145.7118,145.7369,145.5693,145.6196,21663.0
2017-12-13 14:40:00,173.7,173.71,173.59,173.67,22903.0,145.6112,145.6196,145.519,145.586,22903.0
2017-12-13 14:50:00,173.64,173.72,173.52,173.7,20575.0,145.5609,145.6279,145.4603,145.6112,20575.0
2017-12-13 15:00:00,173.71,173.71,173.62,173.69,34769.0,145.6196,145.6196,145.5441,145.6028,34769.0
2017-12-13 15:10:00,173.67,173.7,173.64,173.67,19687.0,145.586,145.6112,145.5609,145.586,19687.0
2017-12-13 15:20:00,173.67,173.74,173.63,173.67,49122.0,145.586,145.6447,145.5525,145.586,49122.0
2017-12-13 15:30:00,173.66,173.7,173.58,173.61,36231.0,145.5776,145.6112,145.5106,145.5357,36231.0
2017-12-13 15:40:00,173.62,173.64,173.47,173.52,82859.0,145.5441,145.5609,145.4184,145.4603,82859.0
2017-12-13 15:50:00,173.51,173.62,173.4,173.55,231290.0,145.4519,145.5441,145.3597,145.4854,231290.0
2017-12-14 09:30:00,173.66,173.75,172.83,173.57,89588.0,145.5776,145.6531,144.8819,145.5022,89588.0
2017-12-14 09:40:00,173.32,173.46,173.11,173.34,41229.0,145.2926,145.41,145.1166,145.3094,41229.0
2017-12-14 09:50:00,173.33,173.56,173.3,173.54,34267.0,145.301,145.4938,145.2759,145.477,34267.0
2017-12-14 10:00:00,173.56,173.74,173.51,173.62,56150.0,145.4938,145.6447,145.4519,145.5441,56150.0
2017-12-14 10:10:00,173.62,173.8,173.6,173.8,27422.0,145.5441,145.695,145.5273,145.695,27422.0
2017-12-14 10:20:00,173.8,173.93,173.62,173.75,54827.0,145.695,145.804,145.5441,145.6531,54827.0
2017-12-14 10:30:00,173.77,173.83,173.66,173.68,21233.0,145.6698,145.7201,145.5776,145.5944,21233.0
2017-12-14 10:40:00,173.68,173.83,173.64,173.75,38879.0,145.5944,145.7201,145.5609,145.6531,38879.0
2017-12-14 10:50:00,173.74,173.79,173.54,173.54,29360.0,145.6447,145.6866,145.477,145.477,29360.0
2017-12-14 11:00:00,173.51,173.65,173.51,173.57,27980.0,145.4519,145.5693,145.4519,145.5022,27980.0
2017-12-14 11:10:00,173.59,173.69,173.55,173.65,43709.0,145.519,145.6028,145.4854,145.5693,43709.0
2017-12-14 11:20:00,173.65,173.77,173.63,173.75,47724.0,145.5693,145.6698,145.5525,145.6531,47724.0
2017-12-14 11:30:00,173.76,173.88,173.64,173.84,48499.0,145.6615,145.7621,145.5609,145.7285,48499.0
2017-12-14 11:40:00,173.89,173.9,173.8,173.89,27064.0,145.7704,145.7788,145.695,145.7704,27064.0
2017-12-14 11:50:00,173.92,174.08,173.91,174.01,41860.0,145.7956,145.9297,145.7872,145.871,41860.0
2017-12-14 12:00:00,174.03,174.04,173.82,173.86,29200.0,145.8878,145.8962,145.7118,145.7453,29200.0
2017-12-14 12:10:00,173.86,173.94,173.79,173.9,27214.0,145.7453,145.8124,145.6866,145.7788,27214.0
2017-12-14 12:20:00,173.91,173.95,173.85,173.91,20289.0,145.7872,145.8207,145.7369,145.7872,20289.0
2017-12-14 12:30:00,173.92,173.94,173.8,173.81,31057.0,145.7956,145.8124,145.695,145.7034,31057.0
2017-12-14 12:40:00,173.82,173.84,173.74,173.74,29214.0,145.7118,145.7285,145.6447,145.6447,29214.0
2017-12-14 12:50:00,173.74,173.74,173.52,173.52,169087.0,145.6447,145.6447,145.4603,145.4603,169087.0
2017-12-14 13:00:00,173.51,173.71,173.45,173.5,24639.0,145.4519,145.6196,145.4016,145.4435,24639.0
2017-12-14 13:10:00,173.49,173.87,173.45,173.81,22262.0,145.4351,145.7537,145.4016,145.7034,22262.0
2017-12-14 13:20:00,173.81,173.94,173.75,173.89,16884.0,145.7034,145.8124,145.6531,145.7704,16884.0
2017-12-14 13:30:00,173.86,173.98,173.83,173.96,14534.0,145.7453,145.8459,145.7201,145.8291,14534.0
2017-12-14 13:40:00,173.96,173.96,173.76,173.77,22442.0,145.8291,145.8291,145.6615,145.6698,22442.0
2017-12-14 13:50:00,173.78,173.78,173.45,173.5,23518.0,145.6782,145.6782,145.4016,145.4435,23518.0
2017-12-14 14:00:00,173.49,173.53,173.37,173.44,74505.0,145.4351,145.4687,145.3345,145.3932,74505.0
2017-12-14 14:10:00,173.41,173.52,173.41,173.5,26002.0,145.3681,145.4603,145.3681,145.4435,26002.0
2017-12-14 14:20:00,173.52,173.52,173.2,173.23,41424.0,145.4603,145.4603,145.192,145.2172,41424.0
2017-12-14 14:30:00,173.24,173.37,173.1,173.1,57127.0,145.2256,145.3345,145.1082,145.1082,57127.0
2017-12-14 14:40:00,173.09,173.25,173.09,173.23,44826.0,145.0998,145.2339,145.0998,145.2172,44826.0
2017-12-14 14:50:00,173.21,173.21,173.01,173.16,33912.0,145.2004,145.2004,145.0327,145.1585,33912.0
2017-12-14 15:00:00,173.17,173.27,173.14,173.24,24824.0,145.1669,145.2507,145.1417,145.2256,24824.0
2017-12-14 15:10:00,173.25,173.36,173.25,173.36,22590.0,145.2339,145.3261,145.2339,145.3261,22590.0
2017-12-14 15:20:00,173.37,173.42,173.17,173.18,41641.0,145.3345,145.3764,145.1669,145.1753,41641.0
2017-12-14 15:30:00,173.21,173.55,173.19,173.41,72144.0,145.2004,145.4854,145.1836,145.3681,72144.0
2017-12-14 15:40:00,173.41,173.51,173.35,173.46,104624.0,145.3681,145.4519,145.3178,145.41,104624.0
2017-12-14 15:50:00,173.46,173.47,173.13,173.2,178744.0,145.41,145.4184,145.1333,145.192,178744.0
2017-12-15 09:30:00,174.3,174.55,173.68,174.49,1477339.0,146.1141,146.3237,145.5944,146.2734,1477339.0
2017-12-15 09:40:00,174.52,175.09,174.41,174.7,129900.0,146.2986,146.7764,146.2064,146.4495,129900.0
2017-12-15 09:50:00,174.69,175.05,174.54,174.93,66028.0,146.4411,146.7429,146.3153,146.6423,66028.0
2017-12-15 10:00:00,174.94,175.04,174.65,174.87,70217.0,146.6506,146.7345,146.4075,146.592,70217.0
2017-12-15 10:10:00,174.92,174.98,174.36,174.64,131892.0,146.6339,146.6842,146.1644,146.3992,131892.0
2017-12-15 10:20:00,174.66,174.97,174.43,174.79,49727.0,146.4159,146.6758,146.2231,146.5249,49727.0
2017-12-15 10:30:00,174.76,174.82,174.48,174.56,45977.0,146.4998,146.5501,146.265,146.3321,45977.0
2017-12-15 10:40:00,174.57,174.74,174.52,174.54,32836.0,146.3405,146.483,146.2986,146.3153,32836.0
2017-12-15 10:50:00,174.5,174.54,174.25,174.25,42227.0,146.2818,146.3153,146.0722,146.0722,42227.0
2017-12-15 11:00:00,174.26,174.35,174.15,174.31,26148.0,146.0806,146.1561,145.9884,146.1225,26148.0
2017-12-15 11:10:00,174.28,174.41,174.25,174.32,29972.0,146.0974,146.2064,146.0722,146.1309,29972.0
2017-12-15 11:20:00,174.32,174.51,174.27,174.38,85294.0,146.1309,146.2902,146.089,146.1812,85294.0
2017-12-15 11:30:00,174.42,174.66,174.42,174.55,33426.0,146.2147,146.4159,146.2147,146.3237,33426.0
2017-12-15 11:40:00,174.59,174.6,174.38,174.39,43082.0,146.3572,146.3656,146.1812,146.1896,43082.0
2017-12-15 11:50:00,174.39,174.45,174.3,174.45,41600.0,146.1896,146.2399,146.1141,146.2399,41600.0
2017-12-15 12:00:00,174.47,174.67,174.44,174.61,38978.0,146.2567,146.4243,146.2315,146.374,38978.0
2017-12-15 12:10:00,174.64,174.64,174.35,174.5,23146.0,146.3992,146.3992,146.1561,146.2818,23146.0
2017-12-15 12:20:00,174.49,174.52,174.34,174.4,23331.0,146.2734,146.2986,146.1477,146.198,23331.0
2017-12-15 12:30:00,174.41,174.46,174.16,174.19,27559.0,146.2064,146.2483,145.9968,146.0219,27559.0
2017-12-15 12:40:00,174.18,174.26,174.1,174.11,13945.0,146.0135,146.0806,145.9465,145.9549,13945.0
2017-12-15 12:50:00,174.11,174.12,173.92,174.01,20068.0,145.9549,145.9633,145.7956,145.871,20068.0
2017-12-15 13:00:00,174.0,174.05,173.96,174.01,34911.0,145.8627,145.9046,145.8291,145.871,34911.0
2017-12-15 13:10:00,174.0,174.23,174.0,174.15,20364.0,145.8627,146.0555,145.8627,145.9884,20364.0
2017-12-15 13:20:00,174.14,174.22,174.07,174.09,21732.0,145.98,146.0471,145.9213,145.9381,21732.0
2017-12-15 13:30:00,174.07,174.15,174.04,174.05,19144.0,145.9213,145.9884,145.8962,145.9046,19144.0
2017-12-15 13:40:00,174.06,174.17,174.0,174.17,16964.0,145.913,146.0052,145.8627,146.0052,16964.0
2017-12-15 13:50:00,174.17,174.23,174.14,174.21,27410.0,146.0052,146.0555,145.98,146.0387,27410.0
2017-12-15 14:00:00,174.21,174.22,174.0,174.0,26485.0,146.0387,146.0471,145.8627,145.8627,26485.0
2017-12-15 14:10:00,173.98,174.1,173.97,174.03,29020.0,145.8459,145.9465,145.8375,145.8878,29020.0
2017-12-15 14:20:00,174.06,174.19,174.01,174.16,29080.0,145.913,146.0219,145.871,145.9968,29080.0
2017-12-15 14:30:00,174.17,174.27,174.16,174.25,14884.0,146.0052,146.089,145.9968,146.0722,14884.0
2017-12-15 14:40:00,174.26,174.35,174.26,174.32,22809.0,146.0806,146.1561,146.0806,146.1309,22809.0
2017-12-15 14:50:00,174.31,174.35,174.26,174.35,15868.0,146.1225,146.1561,146.0806,146.1561,15868.0
2017-12-15 15:00:00,174.35,174.35,174.22,174.29,22550.0,146.1561,146.1561,146.0471,146.1058,22550.0
2017-12-15 15:10:00,174.29,174.35,174.27,174.3,30470.0,146.1058,146.1561,146.089,146.1141,30470.0
2017-12-15 15:20:00,174.31,174.31,174.15,174.17,38198.0,146.1225,146.1225,145.9884,146.0052,38198.0
2017-12-15 15:30:00,174.17,174.24,174.01,174.03,73846.0,146.0052,146.0638,145.871,145.8878,73846.0
2017-12-15 15:40:00,174.01,174.3,173.93,174.0,141415.0,145.871,146.1141,145.804,145.8627,141415.0
2017-12-15 15:50:00,174.02,174.09,173.86,174.06,316624.0,145.8794,145.9381,145.7453,145.913,316624.0
2017-12-18 09:30:00,174.87,175.78,174.57,175.71,141342.0,146.592,147.3548,146.3405,147.2961,141342.0
2017-12-18 09:40:00,175.64,175.64,175.11,175.35,84596.0,147.2375,147.2375,146.7932,146.9943,84596.0
2017-12-18 09:50:00,175.37,175.46,174.93,175.22,66131.0,147.0111,147.0866,146.6423,146.8854,66131.0
2017-12-18 10:00:00,175.25,175.36,175.08,175.27,68543.0,146.9105,147.0027,146.768,146.9273,68543.0
2017-12-18 10:10:00,175.29,175.36,175.11,175.13,50916.0,146.9441,147.0027,146.7932,146.8099,50916.0
2017-12-18 10:20:00,175.16,175.29,174.98,175.02,21206.0,146.8351,146.9441,146.6842,146.7177,21206.0
2017-12-18 10:30:00,175.05,175.12,174.97,174.99,23016.0,146.7429,146.8015,146.6758,146.6926,23016.0
2017-12-18 10:40:00,175.0,175.21,174.9,175.06,47035.0,146.7009,146.877,146.6171,146.7512,47035.0
2017-12-18 10:50:00,175.07,175.11,174.93,175.06,31587.0,146.7596,146.7932,146.6423,146.7512,31587.0
2017-12-18 11:00:00,175.08,175.08,174.92,174.95,32356.0,146.768,146.768,146.6339,146.659,32356.0
2017-12-18 11:10:00,174.94,174.99,174.85,174.88,25692.0,146.6506,146.6926,146.5752,146.6004,25692.0
2017-12-18 11:20:00,174.86,174.89,174.75,174.76,28275.0,146.5836,146.6087,146.4914,146.4998,28275.0
2017-12-18 11:30:00,174.78,174.85,174.62,174.65,28186.0,146.5165,146.5752,146.3824,146.4075,28186.0
2017-12-18 11:40:00,174.64,174.84,174.58,174.84,28322.0,146.3992,146.5668,146.3489,146.5668,28322.0
2017-12-18 11:50:00,174.86,175.0,174.86,174.89,17826.0,146.5836,146.7009,146.5836,146.6087,17826.0
2017-12-18 12:00:00,174.91,174.92,174.78,174.85,18008.0,146.6255,146.6339,146.5165,146.5752,18008.0
2017-12-18 12:10:00,174.85,174.88,174.76,174.81,18841.0,146.5752,146.6004,146.4998,146.5417,18841.0
2017-12-18 12:20:00,174.81,174.82,174.63,174.75,23425.0,146.5417,146.5501,146.3908,146.4914,23425.0
2017-12-18 12:30:00,174.75,174.8,174.55,174.59,26239.0,146.4914,146.5333,146.3237,146.3572,26239.0
2017-12-18 12:40:00,174.58,174.58,174.4,174.44,23554.0,146.3489,146.3489,146.198,146.2315,23554.0
2017-12-18 12:50:00,174.43,174.44,174.34,174.39,15294.0,146.2231,146.2315,146.1477,146.1896,15294.0
2017-12-18 13:00:00,174.37,174.5,174.35,174.48,16552.0,146.1728,146.2818,146.1561,146.265,16552.0
2017-12-18 13:10:00,174.49,174.64,174.43,174.51,27050.0,146.2734,146.3992,146.2231,146.2902,27050.0
2017-12-18 13:20:00,174.5,174.55,174.32,174.38,21037.0,146.2818,146.3237,146.1309,146.1812,21037.0
2017-12-18 13:30:00,174.4,174.47,174.38,174.47,11358.0,146.198,146.2567,146.1812,146.2567,11358.0
2017-12-18 13:40:00,174.48,174.58,174.44,174.55,26474.0,146.265,146.3489,146.2315,146.3237,26474.0
2017-12-18 13:50:00,174.53,174.66,174.51,174.59,23270.0,146.307,146.4159,146.2902,146.3572,23270.0
2017-12-18 14:00:00,174.59,174.59,174.2,174.2,39183.0,146.3572,146.3572,146.0303,146.0303,39183.0
2017-12-18 14:10:00,174.2,174.27,174.11,174.23,24558.0,146.0303,146.089,145.9549,146.0555,24558.0
2017-12-18 14:20:00,174.21,174.32,174.19,174.32,23982.0,146.0387,146.1309,146.0219,146.1309,23982.0
2017-12-18 14:30:00,174.33,174.54,174.33,174.43,29417.0,146.1393,146.3153,146.1393,146.2231,29417.0
2017-12-18 14:40:00,174.45,174.52,174.35,174.49,17817.0,146.2399,146.2986,146.1561,146.2734,17817.0
2017-12-18 14:50:00,174.52,174.52,174.4,174.43,16628.0,146.2986,146.2986,146.198,146.2231,16628.0
2017-12-18 15:00:00,174.42,174.59,174.38,174.47,31769.0,146.2147,146.3572,146.1812,146.2567,31769.0
2017-12-18 15:10:00,174.44,174.46,174.29,174.32,18684.0,146.2315,146.2483,146.1058,146.1309,18684.0
2017-12-18 15:20:00,174.33,174.35,174.22,174.27,37621.0,146.1393,146.1561,146.0471,146.089,37621.0
2017-12-18 15:30:00,174.27,174.36,174.13,174.19,40226.0,146.089,146.1644,145.9716,146.0219,40226.0
2017-12-18 15:40:00,174.19,174.25,174.13,174.18,67412.0,146.0219,146.0722,145.9716,146.0135,67412.0
2017-12-18 15:50:00,174.18,174.34,174.13,174.22,237870.0,146.0135,146.1477,145.9716,146.0471,237870.0
2017-12-19 09:30:00,174.85,174.9,173.93,173.98,109616.0,146.5752,146.6171,145.804,145.8459,109616.0
2017-12-19 09:40:00,174.05,174.11,173.28,173.29,64842.0,145.9046,145.9549,145.2591,145.2675,64842.0
2017-12-19 09:50:00,173.28,173.77,173.08,173.66,40961.0,145.2591,145.6698,145.0914,145.5776,40961.0
2017-12-19 10:00:00,173.68,173.84,173.47,173.51,36919.0,145.5944,145.7285,145.4184,145.4519,36919.0
2017-12-19 10:10:00,173.51,173.71,173.34,173.68,32255.0,145.4519,145.6196,145.3094,145.5944,32255.0
2017-12-19 10:20:00,173.64,173.64,173.2,173.4,40056.0,145.5609,145.5609,145.192,145.3597,40056.0
2017-12-19 10:30:00,173.42,173.55,173.39,173.46,21486.0,145.3764,145.4854,145.3513,145.41,21486.0
2017-12-19 10:40:00,173.47,173.49,173.22,173.33,26971.0,145.4184,145.4351,145.2088,145.301,26971.0
2017-12-19 10:50:00,173.31,173.46,173.27,173.45,26681.0,145.2842,145.41,145.2507,145.4016,26681.0
2017-12-19 11:00:00,173.47,173.71,173.47,173.53,28568.0,145.4184,145.6196,145.4184,145.4687,28568.0
2017-12-19 11:10:00,173.53,173.75,173.38,173.6,29125.0,145.4687,145.6531,145.3429,145.5273,29125.0
2017-12-19 11:20:00,173.63,173.83,173.56,173.75,82805.0,145.5525,145.7201,145.4938,145.6531,82805.0
2017-12-19 11:30:00,173.73,173.83,173.67,173.8,28812.0,145.6363,145.7201,145.586,145.695,28812.0
2017-12-19 11:40:00,173.8,173.92,173.66,173.71,29662.0,145.695,145.7956,145.5776,145.6196,29662.0
2017-12-19 11:50:00,173.72,173.8,173.63,173.78,24072.0,145.6279,145.695,145.5525,145.6782,24072.0
2017-12-19 12:00:00,173.8,173.81,173.54,173.71,75863.0,145.695,145.7034,145.477,145.6196,75863.0
2017-12-19 12:10:00,173.7,173.71,173.44,173.45,32717.0,145.6112,145.6196,145.3932,145.4016,32717.0
2017-12-19 12:20:00,173.45,173.45,173.22,173.29,36894.0,145.4016,145.4016,145.2088,145.2675,36894.0
2017-12-19 12:30:00,173.31,173.42,173.28,173.41,21410.0,145.2842,145.3764,145.2591,145.3681,21410.0
2017-12-19 12:40:00,173.4,173.56,173.33,173.55,60118.0,145.3597,145.4938,145.301,145.4854,60118.0
2017-12-19 12:50:00,173.56,173.68,173.51,173.67,15949.0,145.4938,145.5944,145.4519,145.586,15949.0
2017-12-19 13:00:00,173.67,173.84,173.64,173.81,21581.0,145.586,145.7285,145.5609,145.7034,21581.0
2017-12-19 13:10:00,173.83,173.95,173.72,173.73,53485.0,145.7201,145.8207,145.6279,145.6363,53485.0
2017-12-19 13:20:00,173.73,173.75,173.66,173.73,43063.0,145.6363,145.6531,145.5776,145.6363,43063.0
2017-12-19 13:30:00,173.73,173.76,173.62,173.63,49699.0,145.6363,145.6615,145.5441,145.5525,49699.0
2017-12-19 13:40:00,173.61,173.72,173.6,173.72,28218.0,145.5357,145.6279,145.5273,145.6279,28218.0
2017-12-19 13:50:00,173.71,173.74,173.64,173.69,35689.0,145.6196,145.6447,145.5609,145.6028,35689.0
2017-12-19 14:00:00,173.7,173.72,173.61,173.61,13611.0,145.6112,145.6279,145.5357,145.5357,13611.0
2017-12-19 14:10:00,173.61,173.65,173.55,173.64,17433.0,145.5357,145.5693,145.4854,145.5609,17433.0
2017-12-19 14:20:00,173.64,173.82,173.62,173.8,26407.0,145.5609,145.7118,145.5441,145.695,26407.0
2017-12-19 14:30:00,173.79,173.83,173.74,173.8,38015.0,145.6866,145.7201,145.6447,145.695,38015.0
2017-12-19 14:40:00,173.79,173.8,173.64,173.7,21534.0,145.6866,145.695,145.5609,145.6112,21534.0
2017-12-19 14:50:00,173.72,173.72,173.58,173.66,20063.0,145.6279,145.6279,145.5106,145.5776,20063.0
2017-12-19 15:00:00,173.66,173.66,173.38,173.46,40792.0,145.5776,145.5776,145.3429,145.41,40792.0
2017-12-19 15:10:00,173.49,173.59,173.45,173.56,26405.0,145.4351,145.519,145.4016,145.4938,26405.0
2017-12-19 15:20:00,173.56,173.7,173.55,173.62,30843.0,145.4938,145.6112,145.4854,145.5441,30843.0
2017-12-19 15:30:00,173.63,173.68,173.5,173.54,40360.0,145.5525,145.5944,145.4435,145.477,40360.0
2017-12-19 15:40:00,173.55,173.7,173.54,173.59,60561.0,145.4854,145.6112,145.477,145.519,60561.0
2017-12-19 15:50:00,173.59,173.66,173.35,173.4,218486.0,145.519,145.5776,145.3178,145.3597,218486.0
2017-12-20 09:30:00,173.75,173.88,172.6,172.74,116084.0,145.6531,145.7621,144.689,144.8064,116084.0
2017-12-20 09:40:00,172.71,173.1,172.39,172.84,66362.0,144.7813,145.1082,144.513,144.8902,66362.0
2017-12-20 09:50:00,172.79,173.0,172.54,173.0,53063.0,144.8483,145.0244,144.6388,145.0244,53063.0
2017-12-20 10:00:00,173.01,173.06,172.54,172.55,38404.0,145.0327,145.0747,144.6388,144.6471,38404.0
2017-12-20 10:10:00,172.6,172.76,172.32,172.34,45311.0,144.689,144.8232,144.4543,144.4711,45311.0
2017-12-20 10:20:00,172.36,172.75,172.36,172.66,34705.0,144.4879,144.8148,144.4879,144.7393,34705.0
2017-12-20 10:30:00,172.66,172.96,172.66,172.7,66999.0,144.7393,144.9908,144.7393,144.7729,66999.0
2017-12-20 10:40:00,172.7,172.74,172.33,172.44,45218.0,144.7729,144.8064,144.4627,144.5549,45218.0
2017-12-20 10:50:00,172.47,172.47,172.13,172.19,45593.0,144.5801,144.5801,144.2951,144.3453,45593.0
2017-12-20 11:00:00,172.21,172.34,172.06,172.17,38418.0,144.3621,144.4711,144.2364,144.3286,38418.0
2017-12-20 11:10:00,172.19,172.24,171.96,171.96,43419.0,144.3453,144.3873,144.1525,144.1525,43419.0
2017-12-20 11:20:00,171.96,172.14,171.81,172.04,54507.0,144.1525,144.3034,144.0268,144.2196,54507.0
2017-12-20 11:30:00,172.05,172.11,171.91,171.93,25168.0,144.228,144.2783,144.1106,144.1274,25168.0
2017-12-20 11:40:00,171.93,172.18,171.83,172.16,39365.0,144.1274,144.337,144.0436,144.3202,39365.0
2017-12-20 11:50:00,172.17,172.24,172.09,172.13,24407.0,144.3286,144.3873,144.2615,144.2951,24407.0
2017-12-20 12:00:00,172.13,172.13,171.77,171.8,39603.0,144.2951,144.2951,143.9933,144.0184,39603.0
2017-12-20 12:10:00,171.82,172.08,171.8,171.96,15064.0,144.0352,144.2531,144.0184,144.1525,15064.0
2017-12-20 12:20:00,171.96,172.03,171.9,171.92,30030.0,144.1525,144.2112,144.1022,144.119,30030.0
2017-12-20 12:30:00,171.92,172.02,171.71,171.74,47672.0,144.119,144.2028,143.943,143.9681,47672.0
2017-12-20 12:40:00,171.79,172.03,171.74,172.01,27191.0,144.01,144.2112,143.9681,144.1945,27191.0
2017-12-20 12:50:00,172.02,172.03,171.85,172.02,13986.0,144.2028,144.2112,144.0603,144.2028,13986.0
2017-12-20 13:00:00,172.03,172.13,171.99,172.13,18392.0,144.2112,144.2951,144.1777,144.2951,18392.0
2017-12-20 13:10:00,172.12,172.15,172.05,172.13,20290.0,144.2867,144.3118,144.228,144.2951,20290.0
2017-12-20 13:20:00,172.16,172.23,172.15,172.23,17386.0,144.3202,144.3789,144.3118,144.3789,17386.0
2017-12-20 13:30:00,172.22,172.31,172.19,172.25,13524.0,144.3705,144.4459,144.3453,144.3956,13524.0
2017-12-20 13:40:00,172.25,172.39,172.22,172.36,19217.0,144.3956,144.513,144.3705,144.4879,19217.0
2017-12-20 13:50:00,172.36,172.44,172.32,172.32,23140.0,144.4879,144.5549,144.4543,144.4543,23140.0
2017-12-20 14:00:00,172.32,172.35,172.25,172.28,28728.0,144.4543,144.4795,144.3956,144.4208,28728.0
2017-12-20 14:10:00,172.27,172.31,172.2,172.26,20477.0,144.4124,144.4459,144.3537,144.404,20477.0
2017-12-20 14:20:00,172.25,172.31,172.07,172.19,22865.0,144.3956,144.4459,144.2448,144.3453,22865.0
2017-12-20 14:30:00,172.2,172.28,172.16,172.17,19847.0,144.3537,144.4208,144.3202,144.3286,19847.0
2017-12-20 14:40:00,172.16,172.17,171.9,171.95,32593.0,144.3202,144.3286,144.1022,144.1442,32593.0
2017-12-20 14:50:00,171.99,172.15,171.96,172.0,31050.0,144.1777,144.3118,144.1525,144.1861,31050.0
2017-12-20 15:00:00,172.01,172.07,171.89,171.89,21676.0,144.1945,144.2448,144.0939,144.0939,21676.0
2017-12-20 15:10:00,171.87,172.17,171.8,172.16,24856.0,144.0771,144.3286,144.0184,144.3202,24856.0
2017-12-20 15:20:00,172.16,172.16,172.06,172.1,22670.0,144.3202,144.3202,144.2364,144.2699,22670.0
2017-12-20 15:30:00,172.11,172.31,172.1,172.2,33018.0,144.2783,144.4459,144.2699,144.3537,33018.0
2017-12-20 15:40:00,172.2,172.33,172.17,172.21,69215.0,144.3537,144.4627,144.3286,144.3621,69215.0
2017-12-20 15:50:00,172.21,172.33,172.1,172.16,182308.0,144.3621,144.4627,144.2699,144.3202,182308.0
2017-12-21 09:30:00,172.6,172.73,171.79,172.06,82548.0,144.689,144.798,144.01,144.2364,82548.0
2017-12-21 09:40:00,172.11,172.35,172.01,172.26,35326.0,144.2783,144.4795,144.1945,144.404,35326.0
2017-12-21 09:50:00,172.26,172.38,172.13,172.13,47235.0,144.404,144.5046,144.2951,144.2951,47235.0
2017-12-21 10:00:00,172.13,172.26,172.02,172.22,34139.0,144.2951,144.404,144.2028,144.3705,34139.0
2017-12-21 10:10:00,172.22,172.38,172.13,172.15,33383.0,144.3705,144.5046,144.2951,144.3118,33383.0
2017-12-21 10:20:00,172.14,172.37,172.14,172.29,35859.0,144.3034,144.4962,144.3034,144.4292,35859.0
2017-12-21 10:30:00,172.31,172.54,172.16,172.51,82246.0,144.4459,144.6388,144.3202,144.6136,82246.0
2017-12-21 10:40:00,172.52,172.75,172.45,172.46,27968.0,144.622,144.8148,144.5633,144.5717,27968.0
2017-12-21 10:50:00,172.45,172.5,172.31,172.33,20836.0,144.5633,144.6052,144.4459,144.4627,20836.0
2017-12-21 11:00:00,172.34,172.34,172.08,172.23,45897.0,144.4711,144.4711,144.2531,144.3789,45897.0
2017-12-21 11:10:00,172.25,172.33,172.22,172.25,26659.0,144.3956,144.4627,144.3705,144.3956,26659.0
2017-12-21 11:20:00,172.27,172.33,172.14,172.19,28440.0,144.4124,144.4627,144.3034,144.3453,28440.0
2017-12-21 11:30:00,172.16,172.2,172.1,172.14,22177.0,144.3202,144.3537,144.2699,144.3034,22177.0
2017-12-21 11:40:00,172.16,172.16,172.05,172.06,17880.0,144.3202,144.3202,144.228,144.2364,17880.0
2017-12-21 11:50:00,172.05,172.05,171.93,171.93,19707.0,144.228,144.228,144.1274,144.1274,19707.0
2017-12-21 12:00:00,171.93,171.95,171.78,171.9,37451.0,144.1274,144.1442,144.0016,144.1022,37451.0
2017-12-21 12:10:00,171.89,172.0,171.86,171.97,25631.0,144.0939,144.1861,144.0687,144.1609,25631.0
2017-12-21 12:20:00,171.97,172.0,171.86,171.97,32487.0,144.1609,144.1861,144.0687,144.1609,32487.0
2017-12-21 12:30:00,171.95,171.96,171.77,171.78,21580.0,144.1442,144.1525,143.9933,144.0016,21580.0
2017-12-21 12:40:00,171.79,171.95,171.79,171.95,19216.0,144.01,144.1442,144.01,144.1442,19216.0
2017-12-21 12:50:00,171.92,172.04,171.91,172.03,21499.0,144.119,144.2196,144.1106,144.2112,21499.0
2017-12-21 13:00:00,172.03,172.17,172.02,172.15,17984.0,144.2112,144.3286,144.2028,144.3118,17984.0
2017-12-21 13:10:00,172.14,172.19,172.1,172.12,16450.0,144.3034,144.3453,144.2699,144.2867,16450.0
2017-12-21 13:20:00,172.11,172.13,172.03,172.08,13436.0,144.2783,144.2951,144.2112,144.2531,13436.0
2017-12-21 13:30:00,172.09,172.12,172.02,172.06,12624.0,144.2615,144.2867,144.2028,144.2364,12624.0
2017-12-21 13:40:00,172.07,172.19,172.03,172.14,15725.0,144.2448,144.3453,144.2112,144.3034,15725.0
2017-12-21 13:50:00,172.15,172.22,172.08,172.12,22911.0,144.3118,144.3705,144.2531,144.2867,22911.0
2017-12-21 14:00:00,172.11,172.28,172.06,172.14,50367.0,144.2783,144.4208,144.2364,144.3034,50367.0
2017-12-21 14:10:00,172.14,172.16,171.97,171.99,27298.0,144.3034,144.3202,144.1609,144.1777,27298.0
2017-12-21 14:20:00,171.98,172.09,171.9,172.09,50808.0,144.1693,144.2615,144.1022,144.2615,50808.0
2017-12-21 14:30:00,172.07,172.09,172.03,172.04,27292.0,144.2448,144.2615,144.2112,144.2196,27292.0
2017-12-21 14:40:00,172.04,172.09,172.01,172.06,28814.0,144.2196,144.2615,144.1945,144.2364,28814.0
2017-12-21 14:50:00,172.06,172.11,172.01,172.08,34055.0,144.2364,144.2783,144.1945,144.2531,34055.0
2017-12-21 15:00:00,172.08,172.13,172.06,172.1,34488.0,144.2531,144.2951,144.2364,144.2699,34488.0
2017-12-21 15:10:00,172.1,172.22,172.06,172.07,40886.0,144.2699,144.3705,144.2364,144.2448,40886.0
2017-12-21 15:20:00,172.09,172.16,172.08,172.14,24248.0,144.2615,144.3202,144.2531,144.3034,24248.0
2017-12-21 15:30:00,172.15,172.27,172.14,172.16,44533.0,144.3118,144.4124,144.3034,144.3202,44533.0
2017-12-21 15:40:00,172.16,172.16,171.79,171.86,83391.0,144.3202,144.3202,144.01,144.0687,83391.0
2017-12-21 15:50:00,171.85,171.88,171.67,171.86,179602.0,144.0603,144.0855,143.9094,144.0687,179602.0
2017-12-22 09:30:00,171.82,172.04,170.83,170.84,79254.0,144.0352,144.2196,143.2053,143.2137,79254.0
2017-12-22 09:40:00,170.87,171.2,170.55,171.13,79060.0,143.2388,143.5154,142.9706,143.4568,79060.0
2017-12-22 09:50:00,171.1,171.32,170.8,171.3,46957.0,143.4316,143.616,143.1801,143.5993,46957.0
2017-12-22 10:00:00,171.3,171.45,171.19,171.34,25085.0,143.5993,143.725,143.5071,143.6328,25085.0
2017-12-22 10:10:00,171.29,171.3,170.92,171.14,41283.0,143.5909,143.5993,143.2807,143.4651,41283.0
2017-12-22 10:20:00,171.12,171.25,170.97,171.15,32633.0,143.4484,143.5574,143.3226,143.4735,32633.0
2017-12-22 10:30:00,171.15,171.28,171.08,171.28,53527.0,143.4735,143.5825,143.4148,143.5825,53527.0
2017-12-22 10:40:00,171.28,171.41,171.26,171.33,29075.0,143.5825,143.6915,143.5657,143.6244,29075.0
2017-12-22 10:50:00,171.32,171.61,171.32,171.34,24327.0,143.616,143.8591,143.616,143.6328,24327.0
2017-12-22 11:00:00,171.33,171.41,171.23,171.33,14663.0,143.6244,143.6915,143.5406,143.6244,14663.0
2017-12-22 11:10:00,171.29,171.48,171.27,171.48,12958.0,143.5909,143.7502,143.5741,143.7502,12958.0
2017-12-22 11:20:00,171.49,171.51,171.18,171.18,35015.0,143.7585,143.7753,143.4987,143.4987,35015.0
2017-12-22 11:30:00,171.19,171.26,170.95,171.03,30713.0,143.5071,143.5657,143.3059,143.3729,30713.0
2017-12-22 11:40:00,171.03,171.13,171.01,171.03,21130.0,143.3729,143.4568,143.3562,143.3729,21130.0
2017-12-22 11:50:00,171.04,171.08,170.97,171.0,16443.0,143.3813,143.4148,143.3226,143.3478,16443.0
2017-12-22 12:00:00,171.0,171.0,170.87,170.93,17129.0,143.3478,143.3478,143.2388,143.2891,17129.0
2017-12-22 12:10:00,170.94,171.01,170.87,170.94,22577.0,143.2975,143.3562,143.2388,143.2975,22577.0
2017-12-22 12:20:00,170.93,171.0,170.88,170.91,20856.0,143.2891,143.3478,143.2472,143.2723,20856.0
2017-12-22 12:30:00,170.91,170.93,170.87,170.93,15867.0,143.2723,143.2891,143.2388,143.2891,15867.0
2017-12-22 12:40:00,170.94,170.94,170.74,170.81,25457.0,143.2975,143.2975,143.1298,143.1885,25457.0
2017-12-22 12:50:00,170.83,170.84,170.69,170.71,25446.0,143.2053,143.2137,143.0879,143.1047,25446.0
2017-12-22 13:00:00,170.71,170.82,170.68,170.82,22495.0,143.1047,143.1969,143.0795,143.1969,22495.0
2017-12-22 13:10:00,170.84,171.0,170.83,170.96,34842.0,143.2137,143.3478,143.2053,143.3143,34842.0
2017-12-22 13:20:00,170.95,171.12,170.93,171.11,34217.0,143.3059,143.4484,143.2891,143.44,34217.0
2017-12-22 13:30:00,171.14,171.14,171.03,171.04,16310.0,143.4651,143.4651,143.3729,143.3813,16310.0
2017-12-22 13:40:00,171.03,171.1,170.99,171.07,28721.0,143.3729,143.4316,143.3394,143.4065,28721.0
2017-12-22 13:50:00,171.08,171.41,171.06,171.38,40097.0,143.4148,143.6915,143.3981,143.6663,40097.0
2017-12-22 14:00:00,171.38,171.4,171.23,171.29,47294.0,143.6663,143.6831,143.5406,143.5909,47294.0
2017-12-22 14:10:00,171.3,171.42,171.25,171.41,46207.0,143.5993,143.6999,143.5574,143.6915,46207.0
2017-12-22 14:20:00,171.41,171.45,171.32,171.38,34271.0,143.6915,143.725,143.616,143.6663,34271.0
2017-12-22 14:30:00,171.37,171.42,171.26,171.39,40350.0,143.658,143.6999,143.5657,143.6747,40350.0
2017-12-22 14:40:00,171.38,171.47,171.36,171.45,18596.0,143.6663,143.7418,143.6496,143.725,18596.0
2017-12-22 14:50:00,171.44,171.44,171.33,171.34,30952.0,143.7166,143.7166,143.6244,143.6328,30952.0
2017-12-22 15:00:00,171.33,171.37,171.26,171.33,35045.0,143.6244,143.658,143.5657,143.6244,35045.0
2017-12-22 15:10:00,171.34,171.35,171.28,171.32,29977.0,143.6328,143.6412,143.5825,143.616,29977.0
2017-12-22 15:20:00,171.31,171.34,171.26,171.32,24694.0,143.6077,143.6328,143.5657,143.616,24694.0
2017-12-22 15:30:00,171.32,171.46,171.31,171.44,34368.0,143.616,143.7334,143.6077,143.7166,34368.0
2017-12-22 15:40:00,171.43,171.48,171.37,171.38,39268.0,143.7082,143.7502,143.658,143.6663,39268.0
2017-12-22 15:50:00,171.37,171.47,171.33,171.43,144009.0,143.658,143.7418,143.6244,143.7082,144009.0
2017-12-26 09:30:00,171.09,171.2,170.82,171.04,42391.0,143.4232,143.5154,143.1969,143.3813,42391.0
2017-12-26 09:40:00,171.04,171.1,170.83,171.06,19654.0,143.3813,143.4316,143.2053,143.3981,19654.0
2017-12-26 09:50:00,171.02,171.14,170.88,171.01,14106.0,143.3645,143.4651,143.2472,143.3562,14106.0
2017-12-26 10:00:00,171.01,171.31,171.01,171.27,15223.0,143.3562,143.6077,143.3562,143.5741,15223.0
2017-12-26 10:10:00,171.25,171.3,171.09,171.27,8227.0,143.5574,143.5993,143.4232,143.5741,8227.0
2017-12-26 10:20:00,171.27,171.44,171.26,171.43,19306.0,143.5741,143.7166,143.5657,143.7082,19306.0
2017-12-26 10:30:00,171.44,171.55,171.42,171.47,36995.0,143.7166,143.8088,143.6999,143.7418,36995.0
2017-12-26 10:40:00,171.45,171.51,171.44,171.46,22383.0,143.725,143.7753,143.7166,143.7334,22383.0
2017-12-26 10:50:00,171.46,171.52,171.4,171.41,20297.0,143.7334,143.7837,143.6831,143.6915,20297.0
2017-12-26 11:00:00,171.4,171.54,171.38,171.53,12565.0,143.6831,143.8005,143.6663,143.7921,12565.0
2017-12-26 11:10:00,171.5,171.64,171.48,171.58,9810.0,143.7669,143.8843,143.7502,143.834,9810.0
2017-12-26 11:20:00,171.54,171.57,171.48,171.52,6657.0,143.8005,143.8256,143.7502,143.7837,6657.0
2017-12-26 11:30:00,171.53,171.54,171.43,171.51,11538.0,143.7921,143.8005,143.7082,143.7753,11538.0
2017-12-26 11:40:00,171.52,171.56,171.44,171.47,17776.0,143.7837,143.8172,143.7166,143.7418,17776.0
2017-12-26 11:50:00,171.47,171.5,171.38,171.44,8314.0,143.7418,143.7669,143.6663,143.7166,8314.0
2017-12-26 12:00:00,171.42,171.47,171.35,171.45,6632.0,143.6999,143.7418,143.6412,143.725,6632.0
2017-12-26 12:10:00,171.45,171.46,171.28,171.28,6091.0,143.725,143.7334,143.5825,143.5825,6091.0
2017-12-26 12:20:00,171.27,171.35,171.26,171.35,10990.0,143.5741,143.6412,143.5657,143.6412,10990.0
2017-12-26 12:30:00,171.35,171.41,171.34,171.36,7390.0,143.6412,143.6915,143.6328,143.6496,7390.0
2017-12-26 12:40:00,171.35,171.45,171.35,171.41,9696.0,143.6412,143.725,143.6412,143.6915,9696.0
2017-12-26 12:50:00,171.4,171.41,171.31,171.33,8680.0,143.6831,143.6915,143.6077,143.6244,8680.0
2017-12-26 13:00:00,171.3,171.31,171.2,171.26,10719.0,143.5993,143.6077,143.5154,143.5657,10719.0
2017-12-26 13:10:00,171.27,171.33,171.27,171.33,8276.0,143.5741,143.6244,143.5741,143.6244,8276.0
2017-12-26 13:20:00,171.33,171.37,171.23,171.27,10578.0,143.6244,143.658,143.5406,143.5741,10578.0
2017-12-26 13:30:00,171.28,171.29,171.23,171.26,6993.0,143.5825,143.5909,143.5406,143.5657,6993.0
2017-12-26 13:40:00,171.26,171.27,171.19,171.25,6432.0,143.5657,143.5741,143.5071,143.5574,6432.0
2017-12-26 13:50:00,171.26,171.28,171.19,171.19,8937.0,143.5657,143.5825,143.5071,143.5071,8937.0
2017-12-26 14:00:00,171.2,171.22,171.15,171.21,10829.0,143.5154,143.5322,143.4735,143.5238,10829.0
2017-12-26 14:10:00,171.2,171.25,171.18,171.23,10091.0,143.5154,143.5574,143.4987,143.5406,10091.0
2017-12-26 14:20:00,171.23,171.24,171.09,171.13,20638.0,143.5406,143.549,143.4232,143.4568,20638.0
2017-12-26 14:30:00,171.14,171.26,171.13,171.17,16727.0,143.4651,143.5657,143.4568,143.4903,16727.0
2017-12-26 14:40:00,171.17,171.22,171.16,171.22,15427.0,143.4903,143.5322,143.4819,143.5322,15427.0
2017-12-26 14:50:00,171.23,171.32,171.22,171.3,16302.0,143.5406,143.616,143.5322,143.5993,16302.0
2017-12-26 15:00:00,171.31,171.32,171.2,171.25,28115.0,143.6077,143.616,143.5154,143.5574,28115.0
2017-12-26 15:10:00,171.26,171.29,171.2,171.25,19890.0,143.5657,143.5909,143.5154,143.5574,19890.0
2017-12-26 15:20:00,171.25,171.28,171.19,171.22,14531.0,143.5574,143.5825,143.5071,143.5322,14531.0
2017-12-26 15:30:00,171.22,171.23,171.13,171.19,31949.0,143.5322,143.5406,143.4568,143.5071,31949.0
2017-12-26 15:40:00,171.18,171.25,171.13,171.25,34399.0,143.4987,143.5574,143.4568,143.5574,34399.0
2017-12-26 15:50:00,171.26,171.32,171.18,171.28,97784.0,143.5657,143.616,143.4987,143.5825,97784.0
2017-12-27 09:30:00,171.34,171.62,170.84,171.37,87383.0,143.6328,143.8675,143.2137,143.658,87383.0
2017-12-27 09:40:00,171.35,171.55,171.32,171.53,24966.0,143.6412,143.8088,143.616,143.7921,24966.0
2017-12-27 09:50:00,171.53,171.65,171.35,171.44,8085.0,143.7921,143.8927,143.6412,143.7166,8085.0
2017-12-27 10:00:00,171.43,171.72,171.37,171.72,29672.0,143.7082,143.9514,143.658,143.9514,29672.0
2017-12-27 10:10:00,171.69,171.95,171.65,171.82,21021.0,143.9262,144.1442,143.8927,144.0352,21021.0
2017-12-27 10:20:00,171.83,171.99,171.81,171.97,17392.0,144.0436,144.1777,144.0268,144.1609,17392.0
2017-12-27 10:30:00,171.97,172.31,171.92,172.24,33991.0,144.1609,144.4459,144.119,144.3873,33991.0
2017-12-27 10:40:00,172.25,172.61,172.25,172.57,36379.0,144.3956,144.6974,144.3956,144.6639,36379.0
2017-12-27 10:50:00,172.6,172.74,172.53,172.58,29800.0,144.689,144.8064,144.6304,144.6723,29800.0
2017-12-27 11:00:00,172.58,172.65,172.45,172.47,24637.0,144.6723,144.731,144.5633,144.5801,24637.0
2017-12-27 11:10:00,172.49,172.5,172.12,172.48,32237.0,144.5968,144.6052,144.2867,144.5885,32237.0
2017-12-27 11:20:00,172.5,172.53,172.37,172.53,22673.0,144.6052,144.6304,144.4962,144.6304,22673.0
2017-12-27 11:30:00,172.53,172.55,172.27,172.4,26684.0,144.6304,144.6471,144.4124,144.5214,26684.0
2017-12-27 11:40:00,172.37,172.57,172.36,172.46,27243.0,144.4962,144.6639,144.4879,144.5717,27243.0
2017-12-27 11:50:00,172.44,172.53,172.27,172.31,10963.0,144.5549,144.6304,144.4124,144.4459,10963.0
2017-12-27 12:00:00,172.31,172.52,172.29,172.49,12105.0,144.4459,144.622,144.4292,144.5968,12105.0
2017-12-27 12:10:00,172.48,172.5,172.32,172.35,7275.0,144.5885,144.6052,144.4543,144.4795,7275.0
2017-12-27 12:20:00,172.38,172.45,172.36,172.37,22830.0,144.5046,144.5633,144.4879,144.4962,22830.0
2017-12-27 12:30:00,172.4,172.46,172.38,172.39,8424.0,144.5214,144.5717,144.5046,144.513,8424.0
2017-12-27 12:40:00,172.38,172.45,172.34,172.35,8401.0,144.5046,144.5633,144.4711,144.4795,8401.0
2017-12-27 12:50:00,172.34,172.48,172.31,172.47,12418.0,144.4711,144.5885,144.4459,144.5801,12418.0
2017-12-27 13:00:00,172.47,172.52,172.4,172.52,15918.0,144.5801,144.622,144.5214,144.622,15918.0
2017-12-27 13:10:00,172.52,172.56,172.44,172.45,18367.0,144.622,144.6555,144.5549,144.5633,18367.0
2017-12-27 13:20:00,172.45,172.53,172.44,172.53,15495.0,144.5633,144.6304,144.5549,144.6304,15495.0
2017-12-27 13:30:00,172.55,172.6,172.4,172.47,15368.0,144.6471,144.689,144.5214,144.5801,15368.0
2017-12-27 13:40:00,172.49,172.67,172.49,172.61,50270.0,144.5968,144.7477,144.5968,144.6974,50270.0
2017-12-27 13:50:00,172.59,172.6,172.38,172.5,19744.0,144.6807,144.689,144.5046,144.6052,19744.0
2017-12-27 14:00:00,172.48,172.56,172.43,172.53,16512.0,144.5885,144.6555,144.5465,144.6304,16512.0
2017-12-27 14:10:00,172.55,172.56,172.44,172.48,20270.0,144.6471,144.6555,144.5549,144.5885,20270.0
2017-12-27 14:20:00,172.49,172.54,172.39,172.54,13620.0,144.5968,144.6388,144.513,144.6388,13620.0
2017-12-27 14:30:00,172.52,172.53,172.44,172.51,14568.0,144.622,144.6304,144.5549,144.6136,14568.0
2017-12-27 14:40:00,172.5,172.58,172.49,172.5,33280.0,144.6052,144.6723,144.5968,144.6052,33280.0
2017-12-27 14:50:00,172.49,172.55,172.47,172.5,29175.0,144.5968,144.6471,144.5801,144.6052,29175.0
2017-12-27 15:00:00,172.49,172.5,172.41,172.48,16610.0,144.5968,144.6052,144.5298,144.5885,16610.0
2017-12-27 15:10:00,172.48,172.52,172.46,172.49,29132.0,144.5885,144.622,144.5717,144.5968,29132.0
2017-12-27 15:20:00,172.48,172.52,172.39,172.47,24849.0,144.5885,144.622,144.513,144.5801,24849.0
2017-12-27 15:30:00,172.46,172.56,172.46,172.48,36113.0,144.5717,144.6555,144.5717,144.5885,36113.0
2017-12-27 15:40:00,172.48,172.56,172.48,172.56,59943.0,144.5885,144.6555,144.5885,144.6555,59943.0
2017-12-27 15:50:00,172.56,172.63,172.51,172.61,158198.0,144.6555,144.7142,144.6136,144.6974,158198.0
2017-12-28 09:30:00,173.26,173.46,172.64,173.12,109449.0,145.2423,145.41,144.7226,145.125,109449.0
2017-12-28 09:40:00,173.07,173.25,172.97,172.98,30046.0,145.083,145.2339,144.9992,145.0076,30046.0
2017-12-28 09:50:00,172.97,173.1,172.9,173.1,28882.0,144.9992,145.1082,144.9405,145.1082,28882.0
2017-12-28 10:00:00,173.1,173.12,172.94,173.02,28603.0,145.1082,145.125,144.9741,145.0411,28603.0
2017-12-28 10:10:00,173.02,173.12,173.01,173.06,26005.0,145.0411,145.125,145.0327,145.0747,26005.0
2017-12-28 10:20:00,173.05,173.2,173.05,173.2,34206.0,145.0663,145.192,145.0663,145.192,34206.0
2017-12-28 10:30:00,173.2,173.44,173.16,173.42,42521.0,145.192,145.3932,145.1585,145.3764,42521.0
2017-12-28 10:40:00,173.43,173.5,173.33,173.49,60288.0,145.3848,145.4435,145.301,145.4351,60288.0
2017-12-28 10:50:00,173.48,173.55,173.37,173.44,43651.0,145.4267,145.4854,145.3345,145.3932,43651.0
2017-12-28 11:00:00,173.45,173.45,173.24,173.35,26000.0,145.4016,145.4016,145.2256,145.3178,26000.0
2017-12-28 11:10:00,173.37,173.41,173.22,173.23,20109.0,145.3345,145.3681,145.2088,145.2172,20109.0
2017-12-28 11:20:00,173.21,173.21,173.1,173.14,25750.0,145.2004,145.2004,145.1082,145.1417,25750.0
2017-12-28 11:30:00,173.14,173.19,173.06,173.12,20956.0,145.1417,145.1836,145.0747,145.125,20956.0
2017-12-28 11:40:00,173.12,173.14,172.96,173.09,29008.0,145.125,145.1417,144.9908,145.0998,29008.0
2017-12-28 11:50:00,173.1,173.13,173.03,173.08,14698.0,145.1082,145.1333,145.0495,145.0914,14698.0
2017-12-28 12:00:00,173.09,173.11,172.91,172.93,46412.0,145.0998,145.1166,144.9489,144.9657,46412.0
2017-12-28 12:10:00,172.92,172.96,172.81,172.81,36785.0,144.9573,144.9908,144.8651,144.8651,36785.0
2017-12-28 12:20:00,172.81,172.85,172.78,172.8,20053.0,144.8651,144.8986,144.8399,144.8567,20053.0
2017-12-28 12:30:00,172.84,172.85,172.76,172.81,10468.0,144.8902,144.8986,144.8232,144.8651,10468.0
2017-12-28 12:40:00,172.82,172.82,172.68,172.73,15168.0,144.8735,144.8735,144.7561,144.798,15168.0
2017-12-28 12:50:00,172.74,172.74,172.62,172.66,32213.0,144.8064,144.8064,144.7058,144.7393,32213.0
2017-12-28 13:00:00,172.64,172.71,172.64,172.7,6366.0,144.7226,144.7813,144.7226,144.7729,6366.0
2017-12-28 13:10:00,172.71,172.78,172.67,172.71,17517.0,144.7813,144.8399,144.7477,144.7813,17517.0
2017-12-28 13:20:00,172.72,172.81,172.71,172.81,6583.0,144.7896,144.8651,144.7813,144.8651,6583.0
2017-12-28 13:30:00,172.83,172.83,172.7,172.75,11028.0,144.8819,144.8819,144.7729,144.8148,11028.0
2017-12-28 13:40:00,172.74,172.78,172.73,172.78,8099.0,144.8064,144.8399,144.798,144.8399,8099.0
2017-12-28 13:50:00,172.79,172.89,172.78,172.88,10670.0,144.8483,144.9322,144.8399,144.9238,10670.0
2017-12-28 14:00:00,172.86,172.88,172.8,172.87,8454.0,144.907,144.9238,144.8567,144.9154,8454.0
2017-12-28 14:10:00,172.88,173.03,172.86,173.01,16400.0,144.9238,145.0495,144.907,145.0327,16400.0
2017-12-28 14:20:00,173.02,173.11,173.01,173.04,20002.0,145.0411,145.1166,145.0327,145.0579,20002.0
2017-12-28 14:30:00,173.04,173.05,172.93,172.98,16671.0,145.0579,145.0663,144.9657,145.0076,16671.0
2017-12-28 14:40:00,172.99,173.05,172.91,172.94,39297.0,145.016,145.0663,144.9489,144.9741,39297.0
2017-12-28 14:50:00,172.94,172.97,172.93,172.93,12220.0,144.9741,144.9992,144.9657,144.9657,12220.0
2017-12-28 15:00:00,172.94,173.0,172.93,172.96,16875.0,144.9741,145.0244,144.9657,144.9908,16875.0
2017-12-28 15:10:00,172.96,172.99,172.86,172.86,20824.0,144.9908,145.016,144.907,144.907,20824.0
2017-12-28 15:20:00,172.87,172.95,172.87,172.94,16675.0,144.9154,144.9825,144.9154,144.9741,16675.0
2017-12-28 15:30:00,172.95,172.98,172.92,172.98,23136.0,144.9825,145.0076,144.9573,145.0076,23136.0
2017-12-28 15:40:00,172.97,172.99,172.93,172.98,38106.0,144.9992,145.016,144.9657,145.0076,38106.0
2017-12-28 15:50:00,172.98,173.12,172.94,173.08,163258.0,145.0076,145.125,144.9741,145.0914,163258.0
2017-12-29 09:30:00,172.98,172.98,172.55,172.78,97442.0,145.0076,145.0076,144.6471,144.8399,97442.0
2017-12-29 09:40:00,172.83,172.88,172.62,172.64,15122.0,144.8819,144.9238,144.7058,144.7226,15122.0
2017-12-29 09:50:00,172.65,172.72,172.48,172.58,36982.0,144.731,144.7896,144.5885,144.6723,36982.0
2017-12-29 10:00:00,172.58,172.84,172.56,172.8,40082.0,144.6723,144.8902,144.6555,144.8567,40082.0
2017-12-29 10:10:00,172.83,172.85,172.56,172.8,21255.0,144.8819,144.8986,144.6555,144.8567,21255.0
2017-12-29 10:20:00,172.79,172.87,172.7,172.84,27418.0,144.8483,144.9154,144.7729,144.8902,27418.0
2017-12-29 10:30:00,172.82,172.84,172.41,172.47,21750.0,144.8735,144.8902,144.5298,144.5801,21750.0
2017-12-29 10:40:00,172.47,172.66,172.46,172.58,21225.0,144.5801,144.7393,144.5717,144.6723,21225.0
2017-12-29 10:50:00,172.55,172.75,172.49,172.57,29660.0,144.6471,144.8148,144.5968,144.6639,29660.0
2017-12-29 11:00:00,172.55,172.56,172.28,172.34,20323.0,144.6471,144.6555,144.4208,144.4711,20323.0
2017-12-29 11:10:00,172.33,172.36,172.22,172.24,22516.0,144.4627,144.4879,144.3705,144.3873,22516.0
2017-12-29 11:20:00,172.25,172.38,172.15,172.25,35888.0,144.3956,144.5046,144.3118,144.3956,35888.0
2017-12-29 11:30:00,172.27,172.33,172.2,172.23,18727.0,144.4124,144.4627,144.3537,144.3789,18727.0
2017-12-29 11:40:00,172.25,172.29,172.2,172.24,16584.0,144.3956,144.4292,144.3537,144.3873,16584.0
2017-12-29 11:50:00,172.24,172.27,172.12,172.19,13716.0,144.3873,144.4124,144.2867,144.3453,13716.0
2017-12-29 12:00:00,172.18,172.26,172.12,172.25,15524.0,144.337,144.404,144.2867,144.3956,15524.0
2017-12-29 12:10:00,172.25,172.3,172.16,172.19,17782.0,144.3956,144.4376,144.3202,144.3453,17782.0
2017-12-29 12:20:00,172.19,172.23,172.15,172.15,10424.0,144.3453,144.3789,144.3118,144.3118,10424.0
2017-12-29 12:30:00,172.15,172.29,172.14,172.27,15159.0,144.3118,144.4292,144.3034,144.4124,15159.0
2017-12-29 12:40:00,172.24,172.26,172.22,172.22,14899.0,144.3873,144.404,144.3705,144.3705,14899.0
2017-12-29 12:50:00,172.21,172.4,172.21,172.4,10843.0,144.3621,144.5214,144.3621,144.5214,10843.0
2017-12-29 13:00:00,172.39,172.39,172.33,172.33,30560.0,144.513,144.513,144.4627,144.4627,30560.0
2017-12-29 13:10:00,172.32,172.35,172.3,172.3,17976.0,144.4543,144.4795,144.4376,144.4376,17976.0
2017-12-29 13:20:00,172.3,172.32,172.21,172.21,10326.0,144.4376,144.4543,144.3621,144.3621,10326.0
2017-12-29 13:30:00,172.2,172.22,172.12,172.14,17022.0,144.3537,144.3705,144.2867,144.3034,17022.0
2017-12-29 13:40:00,172.14,172.15,171.96,172.0,26947.0,144.3034,144.3118,144.1525,144.1861,26947.0
2017-12-29 13:50:00,172.01,172.03,171.92,171.96,34136.0,144.1945,144.2112,144.119,144.1525,34136.0
2017-12-29 14:00:00,171.95,172.1,171.94,172.09,25303.0,144.1442,144.2699,144.1358,144.2615,25303.0
2017-12-29 14:10:00,172.09,172.18,172.08,172.18,17891.0,144.2615,144.337,144.2531,144.337,17891.0
2017-12-29 14:20:00,172.18,172.27,172.18,172.24,21707.0,144.337,144.4124,144.337,144.3873,21707.0
2017-12-29 14:30:00,172.25,172.28,172.17,172.19,26428.0,144.3956,144.4208,144.3286,144.3453,26428.0
2017-12-29 14:40:00,172.2,172.29,172.19,172.23,16528.0,144.3537,144.4292,144.3453,144.3789,16528.0
2017-12-29 14:50:00,172.23,172.35,172.22,172.34,37449.0,144.3789,144.4795,144.3705,144.4711,37449.0
2017-12-29 15:00:00,172.35,172.52,172.32,172.52,34988.0,144.4795,144.622,144.4543,144.622,34988.0
2017-12-29 15:10:00,172.53,172.66,172.52,172.61,29417.0,144.6304,144.7393,144.622,144.6974,29417.0
2017-12-29 15:20:00,172.61,172.71,172.6,172.66,32705.0,144.6974,144.7813,144.689,144.7393,32705.0
2017-12-29 15:30:00,172.67,172.67,172.45,172.47,46658.0,144.7477,144.7477,144.5633,144.5801,46658.0
2017-12-29 15:40:00,172.48,172.59,172.45,172.52,54652.0,144.5885,144.6807,144.5633,144.622,54652.0
2017-12-29 15:50:00,172.52,172.54,172.14,172.26,308345.0,144.622,144.6388,144.3034,144.404,308345.0
2018-01-02 09:30:00,173.73,174.38,173.25,174.38,303663.0,145.6363,146.1812,145.2339,146.1812,303663.0
2018-01-02 09:40:00,174.42,174.48,173.72,173.96,91463.0,146.2147,146.265,145.6279,145.8291,91463.0
2018-01-02 09:50:00,173.96,174.1,173.25,173.44,93043.0,145.8291,145.9465,145.2339,145.3932,93043.0
2018-01-02 10:00:00,173.42,173.66,173.0,173.0,73497.0,145.3764,145.5776,145.0244,145.0244,73497.0
2018-01-02 10:10:00,173.0,173.7,173.0,173.67,62796.0,145.0244,145.6112,145.0244,145.586,62796.0
2018-01-02 10:20:00,173.66,173.96,173.52,173.54,61639.0,145.5776,145.8291,145.4603,145.477,61639.0
2018-01-02 10:30:00,173.56,173.61,173.07,173.24,60252.0,145.4938,145.5357,145.083,145.2256,60252.0
2018-01-02 10:40:00,173.28,173.33,173.08,173.26,49611.0,145.2591,145.301,145.0914,145.2423,49611.0
2018-01-02 10:50:00,173.27,173.44,172.84,173.09,98857.0,145.2507,145.3932,144.8902,145.0998,98857.0
2018-01-02 11:00:00,173.12,173.3,173.0,173.16,31790.0,145.125,145.2759,145.0244,145.1585,31790.0
2018-01-02 11:10:00,173.16,173.27,173.01,173.15,34776.0,145.1585,145.2507,145.0327,145.1501,34776.0
2018-01-02 11:20:00,173.11,173.13,172.84,172.87,44256.0,145.1166,145.1333,144.8902,144.9154,44256.0
2018-01-02 11:30:00,172.88,172.93,172.66,172.77,49317.0,144.9238,144.9657,144.7393,144.8316,49317.0
2018-01-02 11:40:00,172.78,173.08,172.72,173.03,59815.0,144.8399,145.0914,144.7896,145.0495,59815.0
2018-01-02 11:50:00,173.03,173.25,172.99,173.25,32265.0,145.0495,145.2339,145.016,145.2339,32265.0
2018-01-02 12:00:00,173.24,173.25,173.02,173.02,26420.0,145.2256,145.2339,145.0411,145.0411,26420.0
2018-01-02 12:10:00,173.02,173.43,173.02,173.27,44556.0,145.0411,145.3848,145.0411,145.2507,44556.0
2018-01-02 12:20:00,173.28,173.55,173.27,173.45,106764.0,145.2591,145.4854,145.2507,145.4016,106764.0
2018-01-02 12:30:00,173.47,173.48,173.22,173.35,40181.0,145.4184,145.4267,145.2088,145.3178,40181.0
2018-01-02 12:40:00,173.34,173.34,173.15,173.18,17408.0,145.3094,145.3094,145.1501,145.1753,17408.0
2018-01-02 12:50:00,173.16,173.25,173.02,173.09,31662.0,145.1585,145.2339,145.0411,145.0998,31662.0
2018-01-02 13:00:00,173.11,173.14,172.86,172.93,43095.0,145.1166,145.1417,144.907,144.9657,43095.0
2018-01-02 13:10:00,172.91,173.17,172.9,173.02,27667.0,144.9489,145.1669,144.9405,145.0411,27667.0
2018-01-02 13:20:00,173.05,173.08,172.93,172.96,31324.0,145.0663,145.0914,144.9657,144.9908,31324.0
2018-01-02 13:30:00,172.94,173.17,172.87,173.14,31890.0,144.9741,145.1669,144.9154,145.1417,31890.0
2018-01-02 13:40:00,173.14,173.17,173.01,173.15,21362.0,145.1417,145.1669,145.0327,145.1501,21362.0
2018-01-02 13:50:00,173.15,173.25,173.05,173.25,50357.0,145.1501,145.2339,145.0663,145.2339,50357.0
2018-01-02 14:00:00,173.23,173.56,173.22,173.51,67030.0,145.2172,145.4938,145.2088,145.4519,67030.0
2018-01-02 14:10:00,173.48,173.52,173.2,173.23,48461.0,145.4267,145.4603,145.192,145.2172,48461.0
2018-01-02 14:20:00,173.22,173.3,173.08,173.15,39859.0,145.2088,145.2759,145.0914,145.1501,39859.0
2018-01-02 14:30:00,173.14,173.26,173.1,173.22,31144.0,145.1417,145.2423,145.1082,145.2088,31144.0
2018-01-02 14:40:00,173.22,173.26,173.06,173.1,34853.0,145.2088,145.2423,145.0747,145.1082,34853.0
2018-01-02 14:50:00,173.11,173.14,173.04,173.11,33865.0,145.1166,145.1417,145.0579,145.1166,33865.0
2018-01-02 15:00:00,173.11,173.23,173.09,173.18,28630.0,145.1166,145.2172,145.0998,145.1753,28630.0
2018-01-02 15:10:00,173.18,173.35,173.16,173.31,61501.0,145.1753,145.3178,145.1585,145.2842,61501.0
2018-01-02 15:20:00,173.32,173.51,173.26,173.49,43723.0,145.2926,145.4519,145.2423,145.4351,43723.0
2018-01-02 15:30:00,173.48,173.49,173.19,173.23,60620.0,145.4267,145.4351,145.1836,145.2172,60620.0
2018-01-02 15:40:00,173.25,173.31,173.15,173.31,75274.0,145.2339,145.2842,145.1501,145.2842,75274.0
2018-01-02 15:50:00,173.32,173.42,173.2,173.22,199449.0,145.2926,145.3764,145.192,145.2088,199449.0
2018-01-03 09:30:00,173.23,173.64,172.52,172.72,179531.0,145.2172,145.5609,144.622,144.7896,179531.0
2018-01-03 09:40:00,172.75,173.11,172.67,172.93,88339.0,144.8148,145.1166,144.7477,144.9657,88339.0
2018-01-03 09:50:00,172.91,173.0,172.65,172.81,111860.0,144.9489,145.0244,144.731,144.8651,111860.0
2018-01-03 10:00:00,172.8,172.89,172.17,172.26,112145.0,144.8567,144.9322,144.3286,144.404,112145.0
2018-01-03 10:10:00,172.29,172.55,172.01,172.16,164609.0,144.4292,144.6471,144.1945,144.3202,164609.0
2018-01-03 10:20:00,172.2,172.47,172.12,172.47,119041.0,144.3537,144.5801,144.2867,144.5801,119041.0
2018-01-03 10:30:00,172.51,172.71,172.23,172.56,95792.0,144.6136,144.7813,144.3789,144.6555,95792.0
2018-01-03 10:40:00,172.58,172.7,172.16,172.19,69415.0,144.6723,144.7729,144.3202,144.3453,69415.0
2018-01-03 10:50:00,172.19,172.38,172.19,172.37,86636.0,144.3453,144.5046,144.3453,144.4962,86636.0
2018-01-03 11:00:00,172.38,172.57,172.24,172.46,71557.0,144.5046,144.6639,144.3873,144.5717,71557.0
2018-01-03 11:10:00,172.46,172.76,172.35,172.72,55375.0,144.5717,144.8232,144.4795,144.7896,55375.0
2018-01-03 11:20:00,172.75,172.83,172.51,172.51,77247.0,144.8148,144.8819,144.6136,144.6136,77247.0
2018-01-03 11:30:00,172.53,172.54,172.24,172.24,54209.0,144.6304,144.6388,144.3873,144.3873,54209.0
2018-01-03 11:40:00,172.25,172.28,172.13,172.22,49294.0,144.3956,144.4208,144.2951,144.3705,49294.0
2018-01-03 11:50:00,172.22,172.26,172.09,172.1,45317.0,144.3705,144.404,144.2615,144.2699,45317.0
2018-01-03 12:00:00,172.11,172.24,172.1,172.23,30840.0,144.2783,144.3873,144.2699,144.3789,30840.0
2018-01-03 12:10:00,172.23,172.28,172.22,172.23,33946.0,144.3789,144.4208,144.3705,144.3789,33946.0
2018-01-03 12:20:00,172.22,172.23,172.15,172.16,21643.0,144.3705,144.3789,144.3118,144.3202,21643.0
2018-01-03 12:30:00,172.16,172.18,172.01,172.06,49709.0,144.3202,144.337,144.1945,144.2364,49709.0
2018-01-03 12:40:00,172.06,172.17,172.01,172.15,23750.0,144.2364,144.3286,144.1945,144.3118,23750.0
2018-01-03 12:50:00,172.11,172.14,172.03,172.11,25034.0,144.2783,144.3034,144.2112,144.2783,25034.0
2018-01-03 13:00:00,172.12,172.17,172.11,172.12,20760.0,144.2867,144.3286,144.2783,144.2867,20760.0
2018-01-03 13:10:00,172.14,172.17,172.06,172.06,35453.0,144.3034,144.3286,144.2364,144.2364,35453.0
2018-01-03 13:20:00,172.06,172.15,172.03,172.14,41776.0,144.2364,144.3118,144.2112,144.3034,41776.0
2018-01-03 13:30:00,172.15,172.16,172.08,172.12,52664.0,144.3118,144.3202,144.2531,144.2867,52664.0
2018-01-03 13:40:00,172.12,172.12,172.0,172.1,54818.0,144.2867,144.2867,144.1861,144.2699,54818.0
2018-01-03 13:50:00,172.11,172.17,172.0,172.14,79524.0,144.2783,144.3286,144.1861,144.3034,79524.0
2018-01-03 14:00:00,172.16,172.25,172.11,172.25,44744.0,144.3202,144.3956,144.2783,144.3956,44744.0
2018-01-03 14:10:00,172.25,172.35,172.22,172.25,43292.0,144.3956,144.4795,144.3705,144.3956,43292.0
2018-01-03 14:20:00,172.24,172.31,172.23,172.3,29789.0,144.3873,144.4459,144.3789,144.4376,29789.0
2018-01-03 14:30:00,172.29,172.35,172.26,172.28,47572.0,144.4292,144.4795,144.404,144.4208,47572.0
2018-01-03 14:40:00,172.28,172.54,172.19,172.52,62921.0,144.4208,144.6388,144.3453,144.622,62921.0
2018-01-03 14:50:00,172.52,172.58,172.46,172.47,30638.0,144.622,144.6723,144.5717,144.5801,30638.0
2018-01-03 15:00:00,172.46,172.48,172.3,172.34,33720.0,144.5717,144.5885,144.4376,144.4711,33720.0
2018-01-03 15:10:00,172.34,172.44,172.3,172.43,44410.0,144.4711,144.5549,144.4376,144.5465,44410.0
2018-01-03 15:20:00,172.43,172.54,172.41,172.43,41934.0,144.5465,144.6388,144.5298,144.5465,41934.0
2018-01-03 15:30:00,172.42,172.74,172.41,172.74,88215.0,144.5382,144.8064,144.5298,144.8064,88215.0
2018-01-03 15:40:00,172.72,172.76,172.59,172.6,96026.0,144.7896,144.8232,144.6807,144.689,96026.0
2018-01-03 15:50:00,172.61,172.62,172.39,172.49,293648.0,144.6974,144.7058,144.513,144.5968,293648.0
2018-01-04 09:30:00,173.24,173.35,172.78,173.08,112299.0,145.2256,145.3178,144.8399,145.0914,112299.0
2018-01-04 09:40:00,172.98,173.32,172.73,172.78,59685.0,145.0076,145.2926,144.798,144.8399,59685.0
2018-01-04 09:50:00,172.84,173.22,172.8,173.09,48962.0,144.8902,145.2088,144.8567,145.0998,48962.0
2018-01-04 10:00:00,173.1,173.52,173.09,173.45,82519.0,145.1082,145.4603,145.0998,145.4016,82519.0
2018-01-04 10:10:00,173.45,173.55,173.31,173.55,39521.0,145.4016,145.4854,145.2842,145.4854,39521.0
2018-01-04 10:20:00,173.55,173.68,173.42,173.43,40725.0,145.4854,145.5944,145.3764,145.3848,40725.0
2018-01-04 10:30:00,173.42,173.44,173.05,173.1,65591.0,145.3764,145.3932,145.0663,145.1082,65591.0
2018-01-04 10:40:00,173.12,173.21,173.01,173.08,38551.0,145.125,145.2004,145.0327,145.0914,38551.0
2018-01-04 10:50:00,173.1,173.26,172.95,173.24,54086.0,145.1082,145.2423,144.9825,145.2256,54086.0
2018-01-04 11:00:00,173.26,173.41,173.25,173.39,26867.0,145.2423,145.3681,145.2339,145.3513,26867.0
2018-01-04 11:10:00,173.41,173.55,173.36,173.42,32334.0,145.3681,145.4854,145.3261,145.3764,32334.0
2018-01-04 11:20:00,173.41,173.63,173.39,173.56,31367.0,145.3681,145.5525,145.3513,145.4938,31367.0
2018-01-04 11:30:00,173.59,174.12,173.57,173.98,93493.0,145.519,145.9633,145.5022,145.8459,93493.0
2018-01-04 11:40:00,173.96,174.13,173.95,174.0,53422.0,145.8291,145.9716,145.8207,145.8627,53422.0
2018-01-04 11:50:00,173.97,174.07,173.87,173.89,51820.0,145.8375,145.9213,145.7537,145.7704,51820.0
2018-01-04 12:00:00,173.89,174.01,173.83,173.9,29225.0,145.7704,145.871,145.7201,145.7788,29225.0
2018-01-04 12:10:00,173.94,174.08,173.91,173.96,51245.0,145.8124,145.9297,145.7872,145.8291,51245.0
2018-01-04 12:20:00,173.95,174.0,173.5,173.67,39167.0,145.8207,145.8627,145.4435,145.586,39167.0
2018-01-04 12:30:00,173.67,173.67,173.4,173.46,27892.0,145.586,145.586,145.3597,145.41,27892.0
2018-01-04 12:40:00,173.47,173.66,173.43,173.55,26417.0,145.4184,145.5776,145.3848,145.4854,26417.0
2018-01-04 12:50:00,173.52,173.55,173.31,173.4,26840.0,145.4603,145.4854,145.2842,145.3597,26840.0
2018-01-04 13:00:00,173.41,173.61,173.35,173.61,33050.0,145.3681,145.5357,145.3178,145.5357,33050.0
2018-01-04 13:10:00,173.61,173.7,173.6,173.62,17544.0,145.5357,145.6112,145.5273,145.5441,17544.0
2018-01-04 13:20:00,173.62,173.78,173.58,173.77,38525.0,145.5441,145.6782,145.5106,145.6698,38525.0
2018-01-04 13:30:00,173.78,173.95,173.77,173.94,25063.0,145.6782,145.8207,145.6698,145.8124,25063.0
2018-01-04 13:40:00,173.95,173.96,173.88,173.92,19812.0,145.8207,145.8291,145.7621,145.7956,19812.0
2018-01-04 13:50:00,173.94,174.07,173.91,174.0,31110.0,145.8124,145.9213,145.7872,145.8627,31110.0
2018-01-04 14:00:00,174.0,174.01,173.79,173.86,21596.0,145.8627,145.871,145.6866,145.7453,21596.0
2018-01-04 14:10:00,173.87,173.88,173.64,173.66,25919.0,145.7537,145.7621,145.5609,145.5776,25919.0
2018-01-04 14:20:00,173.64,173.71,173.57,173.64,37588.0,145.5609,145.6196,145.5022,145.5609,37588.0
2018-01-04 14:30:00,173.64,173.84,173.64,173.78,28306.0,145.5609,145.7285,145.5609,145.6782,28306.0
2018-01-04 14:40:00,173.8,173.8,173.71,173.75,24264.0,145.695,145.695,145.6196,145.6531,24264.0
2018-01-04 14:50:00,173.75,173.92,173.74,173.89,27586.0,145.6531,145.7956,145.6447,145.7704,27586.0
2018-01-04 15:00:00,173.89,173.96,173.83,173.91,24570.0,145.7704,145.8291,145.7201,145.7872,24570.0
2018-01-04 15:10:00,173.92,174.0,173.89,174.0,27883.0,145.7956,145.8627,145.7704,145.8627,27883.0
2018-01-04 15:20:00,174.01,174.02,173.89,173.9,110021.0,145.871,145.8794,145.7704,145.7788,110021.0
2018-01-04 15:30:00,173.9,174.04,173.82,173.88,64805.0,145.7788,145.8962,145.7118,145.7621,64805.0
2018-01-04 15:40:00,173.88,173.91,173.83,173.83,83290.0,145.7621,145.7872,145.7201,145.7201,83290.0
2018-01-04 15:50:00,173.83,173.9,173.71,173.75,187960.0,145.7201,145.7788,145.6196,145.6531,187960.0
2018-01-05 09:30:00,174.0,174.74,174.0,174.7,199666.0,145.8627,146.483,145.8627,146.4495,199666.0
2018-01-05 09:40:00,174.69,175.0,174.63,174.82,183369.0,146.4411,146.7009,146.3908,146.5501,183369.0
2018-01-05 09:50:00,174.81,174.92,174.68,174.69,63676.0,146.5417,146.6339,146.4327,146.4411,63676.0
2018-01-05 10:00:00,174.75,174.75,174.14,174.22,49136.0,146.4914,146.4914,145.98,146.0471,49136.0
2018-01-05 10:10:00,174.2,174.27,174.09,174.27,55493.0,146.0303,146.089,145.9381,146.089,55493.0
2018-01-05 10:20:00,174.27,174.3,173.85,173.97,43790.0,146.089,146.1141,145.7369,145.8375,43790.0
2018-01-05 10:30:00,173.98,174.07,173.91,174.06,71861.0,145.8459,145.9213,145.7872,145.913,71861.0
2018-01-05 10:40:00,174.05,174.05,173.82,173.84,33327.0,145.9046,145.9046,145.7118,145.7285,33327.0
2018-01-05 10:50:00,173.83,174.01,173.72,173.72,50993.0,145.7201,145.871,145.6279,145.6279,50993.0
2018-01-05 11:00:00,173.72,174.09,173.7,174.0,46083.0,145.6279,145.9381,145.6112,145.8627,46083.0
2018-01-05 11:10:00,174.0,174.14,173.98,174.03,55072.0,145.8627,145.98,145.8459,145.8878,55072.0
2018-01-05 11:20:00,174.04,174.13,173.84,173.92,42154.0,145.8962,145.9716,145.7285,145.7956,42154.0
2018-01-05 11:30:00,173.95,173.97,173.64,173.68,32235.0,145.8207,145.8375,145.5609,145.5944,32235.0
2018-01-05 11:40:00,173.67,173.76,173.63,173.7,26518.0,145.586,145.6615,145.5525,145.6112,26518.0
2018-01-05 11:50:00,173.73,173.89,173.7,173.83,29888.0,145.6363,145.7704,145.6112,145.7201,29888.0
2018-01-05 12:00:00,173.85,173.88,173.56,173.63,109370.0,145.7369,145.7621,145.4938,145.5525,109370.0
2018-01-05 12:10:00,173.64,173.86,173.59,173.86,31102.0,145.5609,145.7453,145.519,145.7453,31102.0
2018-01-05 12:20:00,173.88,173.94,173.77,173.83,27434.0,145.7621,145.8124,145.6698,145.7201,27434.0
2018-01-05 12:30:00,173.84,173.85,173.55,173.57,41249.0,145.7285,145.7369,145.4854,145.5022,41249.0
2018-01-05 12:40:00,173.59,173.6,173.41,173.42,18325.0,145.519,145.5273,145.3681,145.3764,18325.0
2018-01-05 12:50:00,173.43,173.56,173.41,173.53,23598.0,145.3848,145.4938,145.3681,145.4687,23598.0
2018-01-05 13:00:00,173.55,173.56,173.41,173.45,20801.0,145.4854,145.4938,145.3681,145.4016,20801.0
2018-01-05 13:10:00,173.41,173.53,173.41,173.46,24525.0,145.3681,145.4687,145.3681,145.41,24525.0
2018-01-05 13:20:00,173.48,173.56,173.4,173.46,22378.0,145.4267,145.4938,145.3597,145.41,22378.0
2018-01-05 13:30:00,173.46,173.67,173.46,173.58,21966.0,145.41,145.586,145.41,145.5106,21966.0
2018-01-05 13:40:00,173.58,173.73,173.58,173.65,15568.0,145.5106,145.6363,145.5106,145.5693,15568.0
2018-01-05 13:50:00,173.63,173.76,173.63,173.75,15557.0,145.5525,145.6615,145.5525,145.6531,15557.0
2018-01-05 14:00:00,173.73,173.85,173.7,173.74,35300.0,145.6363,145.7369,145.6112,145.6447,35300.0
2018-01-05 14:10:00,173.72,173.74,173.63,173.64,28031.0,145.6279,145.6447,145.5525,145.5609,28031.0
2018-01-05 14:20:00,173.66,173.84,173.63,173.79,17911.0,145.5776,145.7285,145.5525,145.6866,17911.0
2018-01-05 14:30:00,173.79,173.92,173.78,173.88,19079.0,145.6866,145.7956,145.6782,145.7621,19079.0
2018-01-05 14:40:00,173.91,173.92,173.66,173.71,27044.0,145.7872,145.7956,145.5776,145.6196,27044.0
2018-01-05 14:50:00,173.72,173.82,173.71,173.72,17849.0,145.6279,145.7118,145.6196,145.6279,17849.0
2018-01-05 15:00:00,173.72,173.87,173.72,173.87,15249.0,145.6279,145.7537,145.6279,145.7537,15249.0
2018-01-05 15:10:00,173.88,174.0,173.87,174.0,29908.0,145.7621,145.8627,145.7537,145.8627,29908.0
2018-01-05 15:20:00,174.0,174.08,173.97,174.03,45588.0,145.8627,145.9297,145.8375,145.8878,45588.0
2018-01-05 15:30:00,174.02,174.08,173.98,174.04,69768.0,145.8794,145.9297,145.8459,145.8962,69768.0
2018-01-05 15:40:00,174.05,174.15,173.92,174.15,87348.0,145.9046,145.9884,145.7956,145.9884,87348.0
2018-01-05 15:50:00,174.15,174.21,173.99,174.04,283406.0,145.9884,146.0387,145.8543,145.8962,283406.0
2018-01-08 09:30:00,173.74,174.21,173.07,173.36,141928.0,145.6447,146.0387,145.083,145.3261,141928.0
2018-01-08 09:40:00,173.41,173.89,173.32,173.52,67073.0,145.3681,145.7704,145.2926,145.4603,67073.0
2018-01-08 09:50:00,173.54,173.69,173.43,173.66,44325.0,145.477,145.6028,145.3848,145.5776,44325.0
2018-01-08 10:00:00,173.7,173.84,173.18,173.25,64962.0,145.6112,145.7285,145.1753,145.2339,64962.0
2018-01-08 10:10:00,173.25,173.47,172.93,173.45,66167.0,145.2339,145.4184,144.9657,145.4016,66167.0
2018-01-08 10:20:00,173.42,173.45,172.98,173.15,52746.0,145.3764,145.4016,145.0076,145.1501,52746.0
2018-01-08 10:30:00,173.2,173.55,173.19,173.43,40209.0,145.192,145.4854,145.1836,145.3848,40209.0
2018-01-08 10:40:00,173.38,173.39,173.17,173.37,43427.0,145.3429,145.3513,145.1669,145.3345,43427.0
2018-01-08 10:50:00,173.39,173.62,173.38,173.57,39986.0,145.3513,145.5441,145.3429,145.5022,39986.0
2018-01-08 11:00:00,173.53,173.62,173.33,173.33,41682.0,145.4687,145.5441,145.301,145.301,41682.0
2018-01-08 11:10:00,173.34,173.53,173.34,173.52,41117.0,145.3094,145.4687,145.3094,145.4603,41117.0
2018-01-08 11:20:00,173.51,173.71,173.37,173.62,36567.0,145.4519,145.6196,145.3345,145.5441,36567.0
2018-01-08 11:30:00,173.62,173.85,173.62,173.73,23257.0,145.5441,145.7369,145.5441,145.6363,23257.0
2018-01-08 11:40:00,173.74,173.77,173.47,173.49,16205.0,145.6447,145.6698,145.4184,145.4351,16205.0
2018-01-08 11:50:00,173.5,173.54,173.28,173.28,26662.0,145.4435,145.477,145.2591,145.2591,26662.0
2018-01-08 12:00:00,173.27,173.55,173.19,173.55,33206.0,145.2507,145.4854,145.1836,145.4854,33206.0
2018-01-08 12:10:00,173.56,173.89,173.56,173.89,28941.0,145.4938,145.7704,145.4938,145.7704,28941.0
2018-01-08 12:20:00,173.89,173.96,173.79,173.8,21410.0,145.7704,145.8291,145.6866,145.695,21410.0
2018-01-08 12:30:00,173.8,173.81,173.67,173.7,20814.0,145.695,145.7034,145.586,145.6112,20814.0
2018-01-08 12:40:00,173.74,173.81,173.72,173.72,12717.0,145.6447,145.7034,145.6279,145.6279,12717.0
2018-01-08 12:50:00,173.74,173.79,173.66,173.76,19020.0,145.6447,145.6866,145.5776,145.6615,19020.0
2018-01-08 13:00:00,173.77,173.8,173.72,173.77,15486.0,145.6698,145.695,145.6279,145.6698,15486.0
2018-01-08 13:10:00,173.8,174.01,173.75,174.0,40736.0,145.695,145.871,145.6531,145.8627,40736.0
2018-01-08 13:20:00,174.0,174.03,173.9,173.94,22772.0,145.8627,145.8878,145.7788,145.8124,22772.0
2018-01-08 13:30:00,173.92,173.94,173.75,173.81,14977.0,145.7956,145.8124,145.6531,145.7034,14977.0
2018-01-08 13:40:00,173.81,173.84,173.74,173.75,17126.0,145.7034,145.7285,145.6447,145.6531,17126.0
2018-01-08 13:50:00,173.73,173.88,173.71,173.83,13371.0,145.6363,145.7621,145.6196,145.7201,13371.0
2018-01-08 14:00:00,173.83,173.96,173.83,173.88,16677.0,145.7201,145.8291,145.7201,145.7621,16677.0
2018-01-08 14:10:00,173.87,173.9,173.82,173.85,31759.0,145.7537,145.7788,145.7118,145.7369,31759.0
2018-01-08 14:20:00,173.87,173.96,173.85,173.88,20151.0,145.7537,145.8291,145.7369,145.7621,20151.0
2018-01-08 14:30:00,173.88,173.93,173.82,173.89,24813.0,145.7621,145.804,145.7118,145.7704,24813.0
2018-01-08 14:40:00,173.89,173.9,173.84,173.86,32625.0,145.7704,145.7788,145.7285,145.7453,32625.0
2018-01-08 14:50:00,173.85,174.03,173.84,174.02,28239.0,145.7369,145.8878,145.7285,145.8794,28239.0
2018-01-08 15:00:00,174.01,174.1,173.92,173.97,30298.0,145.871,145.9465,145.7956,145.8375,30298.0
2018-01-08 15:10:00,173.95,173.98,173.91,173.96,16980.0,145.8207,145.8459,145.7872,145.8291,16980.0
2018-01-08 15:20:00,173.97,173.98,173.79,173.81,28136.0,145.8375,145.8459,145.6866,145.7034,28136.0
2018-01-08 15:30:00,173.81,173.9,173.81,173.82,24158.0,145.7034,145.7788,145.7034,145.7118,24158.0
2018-01-08 15:40:00,173.82,174.0,173.82,174.0,38853.0,145.7118,145.8627,145.7118,145.8627,38853.0
2018-01-08 15:50:00,174.0,174.02,173.9,173.92,101584.0,145.8627,145.8794,145.7788,145.7956,101584.0
2018-01-09 09:30:00,174.23,174.23,173.77,173.79,76439.0,146.0555,146.0555,145.6698,145.6866,76439.0
2018-01-09 09:40:00,173.79,173.97,173.59,173.97,48241.0,145.6866,145.8375,145.519,145.8375,48241.0
2018-01-09 09:50:00,173.98,174.04,173.59,173.88,73229.0,145.8459,145.8962,145.519,145.7621,73229.0
2018-01-09 10:00:00,173.85,173.92,173.62,173.72,48809.0,145.7369,145.7956,145.5441,145.6279,48809.0
2018-01-09 10:10:00,173.74,173.79,173.38,173.56,60610.0,145.6447,145.6866,145.3429,145.4938,60610.0
2018-01-09 10:20:00,173.56,173.67,173.41,173.58,45416.0,145.4938,145.586,145.3681,145.5106,45416.0
2018-01-09 10:30:00,173.58,173.73,173.37,173.4,51969.0,145.5106,145.6363,145.3345,145.3597,51969.0
2018-01-09 10:40:00,173.39,173.51,173.32,173.49,37881.0,145.3513,145.4519,145.2926,145.4351,37881.0
2018-01-09 10:50:00,173.5,173.5,173.16,173.17,73812.0,145.4435,145.4435,145.1585,145.1669,73812.0
2018-01-09 11:00:00,173.17,173.41,173.16,173.34,43546.0,145.1669,145.3681,145.1585,145.3094,43546.0
2018-01-09 11:10:00,173.35,173.61,173.35,173.46,28662.0,145.3178,145.5357,145.3178,145.41,28662.0
2018-01-09 11:20:00,173.47,173.73,173.42,173.64,36170.0,145.4184,145.6363,145.3764,145.5609,36170.0
2018-01-09 11:30:00,173.64,173.74,173.48,173.56,41575.0,145.5609,145.6447,145.4267,145.4938,41575.0
2018-01-09 11:40:00,173.55,173.61,173.42,173.43,31447.0,145.4854,145.5357,145.3764,145.3848,31447.0
2018-01-09 11:50:00,173.41,173.44,173.15,173.18,47356.0,145.3681,145.3932,145.1501,145.1753,47356.0
2018-01-09 12:00:00,173.17,173.18,173.06,173.09,34582.0,145.1669,145.1753,145.0747,145.0998,34582.0
2018-01-09 12:10:00,173.09,173.24,173.07,173.21,47352.0,145.0998,145.2256,145.083,145.2004,47352.0
2018-01-09 12:20:00,173.22,173.28,173.14,173.14,27903.0,145.2088,145.2591,145.1417,145.1417,27903.0
2018-01-09 12:30:00,173.17,173.18,173.05,173.05,43585.0,145.1669,145.1753,145.0663,145.0663,43585.0
2018-01-09 12:40:00,173.05,173.26,173.04,173.24,34576.0,145.0663,145.2423,145.0579,145.2256,34576.0
2018-01-09 12:50:00,173.24,173.24,173.09,173.1,17614.0,145.2256,145.2256,145.0998,145.1082,17614.0
2018-01-09 13:00:00,173.11,173.11,173.01,173.1,33739.0,145.1166,145.1166,145.0327,145.1082,33739.0
2018-01-09 13:10:00,173.13,173.22,173.11,173.16,17766.0,145.1333,145.2088,145.1166,145.1585,17766.0
2018-01-09 13:20:00,173.16,173.38,173.15,173.36,26167.0,145.1585,145.3429,145.1501,145.3261,26167.0
2018-01-09 13:30:00,173.36,173.45,173.32,173.43,42989.0,145.3261,145.4016,145.2926,145.3848,42989.0
2018-01-09 13:40:00,173.43,173.44,173.34,173.36,19405.0,145.3848,145.3932,145.3094,145.3261,19405.0
2018-01-09 13:50:00,173.36,173.57,173.32,173.57,28559.0,145.3261,145.5022,145.2926,145.5022,28559.0
2018-01-09 14:00:00,173.57,173.62,173.42,173.43,44922.0,145.5022,145.5441,145.3764,145.3848,44922.0
2018-01-09 14:10:00,173.44,173.51,173.31,173.49,72520.0,145.3932,145.4519,145.2842,145.4351,72520.0
2018-01-09 14:20:00,173.5,173.62,173.4,173.62,30762.0,145.4435,145.5441,145.3597,145.5441,30762.0
2018-01-09 14:30:00,173.61,173.66,173.52,173.65,31194.0,145.5357,145.5776,145.4603,145.5693,31194.0
2018-01-09 14:40:00,173.65,173.66,173.56,173.62,36716.0,145.5693,145.5776,145.4938,145.5441,36716.0
2018-01-09 14:50:00,173.63,173.63,173.45,173.57,33582.0,145.5525,145.5525,145.4016,145.5022,33582.0
2018-01-09 15:00:00,173.55,173.57,173.39,173.43,43149.0,145.4854,145.5022,145.3513,145.3848,43149.0
2018-01-09 15:10:00,173.42,173.42,173.27,173.28,37816.0,145.3764,145.3764,145.2507,145.2591,37816.0
2018-01-09 15:20:00,173.28,173.47,173.26,173.33,69411.0,145.2591,145.4184,145.2423,145.301,69411.0
2018-01-09 15:30:00,173.33,173.63,173.33,173.57,69518.0,145.301,145.5525,145.301,145.5022,69518.0
2018-01-09 15:40:00,173.56,173.65,173.48,173.57,81243.0,145.4938,145.5693,145.4267,145.5022,81243.0
2018-01-09 15:50:00,173.59,173.62,173.34,173.53,188758.0,145.519,145.5441,145.3094,145.4687,188758.0
2018-01-10 09:30:00,173.5,173.5,172.9,173.28,115759.0,145.4435,145.4435,144.9405,145.2591,115759.0
2018-01-10 09:40:00,173.3,173.3,172.75,172.83,49284.0,145.2759,145.2759,144.8148,144.8819,49284.0
2018-01-10 09:50:00,172.84,172.89,172.47,172.85,51898.0,144.8902,144.9322,144.5801,144.8986,51898.0
2018-01-10 10:00:00,172.84,172.97,172.76,172.84,41346.0,144.8902,144.9992,144.8232,144.8902,41346.0
2018-01-10 10:10:00,172.84,173.21,172.84,173.18,39765.0,144.8902,145.2004,144.8902,145.1753,39765.0
2018-01-10 10:20:00,173.16,173.47,173.16,173.44,38581.0,145.1585,145.4184,145.1585,145.3932,38581.0
2018-01-10 10:30:00,173.44,173.6,173.39,173.51,45921.0,145.3932,145.5273,145.3513,145.4519,45921.0
2018-01-10 10:40:00,173.53,173.67,173.53,173.56,37157.0,145.4687,145.586,145.4687,145.4938,37157.0
2018-01-10 10:50:00,173.55,173.75,173.42,173.7,42357.0,145.4854,145.6531,145.3764,145.6112,42357.0
2018-01-10 11:00:00,173.68,173.68,173.44,173.46,37042.0,145.5944,145.5944,145.3932,145.41,37042.0
2018-01-10 11:10:00,173.46,173.48,173.31,173.36,36379.0,145.41,145.4267,145.2842,145.3261,36379.0
2018-01-10 11:20:00,173.38,173.44,173.25,173.34,22064.0,145.3429,145.3932,145.2339,145.3094,22064.0
2018-01-10 11:30:00,173.33,173.35,173.18,173.24,18568.0,145.301,145.3178,145.1753,145.2256,18568.0
2018-01-10 11:40:00,173.26,173.55,173.22,173.55,27373.0,145.2423,145.4854,145.2088,145.4854,27373.0
2018-01-10 11:50:00,173.57,173.62,173.5,173.59,22049.0,145.5022,145.5441,145.4435,145.519,22049.0
2018-01-10 12:00:00,173.59,173.66,173.55,173.57,23089.0,145.519,145.5776,145.4854,145.5022,23089.0
2018-01-10 12:10:00,173.58,173.7,173.54,173.68,16499.0,145.5106,145.6112,145.477,145.5944,16499.0
2018-01-10 12:20:00,173.68,173.84,173.67,173.79,23132.0,145.5944,145.7285,145.586,145.6866,23132.0
2018-01-10 12:30:00,173.81,173.93,173.77,173.91,37478.0,145.7034,145.804,145.6698,145.7872,37478.0
2018-01-10 12:40:00,173.9,174.0,173.86,173.86,58682.0,145.7788,145.8627,145.7453,145.7453,58682.0
2018-01-10 12:50:00,173.86,173.86,173.58,173.6,64241.0,145.7453,145.7453,145.5106,145.5273,64241.0
2018-01-10 13:00:00,173.6,173.67,173.54,173.64,18919.0,145.5273,145.586,145.477,145.5609,18919.0
2018-01-10 13:10:00,173.65,173.74,173.52,173.53,39142.0,145.5693,145.6447,145.4603,145.4687,39142.0
2018-01-10 13:20:00,173.49,173.62,173.42,173.53,18170.0,145.4351,145.5441,145.3764,145.4687,18170.0
2018-01-10 13:30:00,173.53,173.7,173.52,173.69,15253.0,145.4687,145.6112,145.4603,145.6028,15253.0
2018-01-10 13:40:00,173.68,173.79,173.58,173.76,17230.0,145.5944,145.6866,145.5106,145.6615,17230.0
2018-01-10 13:50:00,173.78,174.0,173.77,173.93,22301.0,145.6782,145.8627,145.6698,145.804,22301.0
2018-01-10 14:00:00,173.89,173.95,173.79,173.81,26263.0,145.7704,145.8207,145.6866,145.7034,26263.0
2018-01-10 14:10:00,173.8,173.86,173.74,173.74,35677.0,145.695,145.7453,145.6447,145.6447,35677.0
2018-01-10 14:20:00,173.75,173.82,173.57,173.6,37653.0,145.6531,145.7118,145.5022,145.5273,37653.0
2018-01-10 14:30:00,173.58,173.73,173.51,173.59,18844.0,145.5106,145.6363,145.4519,145.519,18844.0
2018-01-10 14:40:00,173.59,173.84,173.55,173.74,16248.0,145.519,145.7285,145.4854,145.6447,16248.0
2018-01-10 14:50:00,173.75,173.8,173.65,173.66,13680.0,145.6531,145.695,145.5693,145.5776,13680.0
2018-01-10 15:00:00,173.66,173.77,173.64,173.66,32053.0,145.5776,145.6698,145.5609,145.5776,32053.0
2018-01-10 15:10:00,173.66,173.7,173.54,173.58,30343.0,145.5776,145.6112,145.477,145.5106,30343.0
2018-01-10 15:20:00,173.58,173.61,173.44,173.57,36071.0,145.5106,145.5357,145.3932,145.5022,36071.0
2018-01-10 15:30:00,173.56,173.57,173.45,173.5,42216.0,145.4938,145.5022,145.4016,145.4435,42216.0
2018-01-10 15:40:00,173.49,173.62,173.49,173.53,50513.0,145.4351,145.5441,145.4351,145.4687,50513.0
2018-01-10 15:50:00,173.51,173.62,173.49,173.52,117039.0,145.4519,145.5441,145.4351,145.4603,117039.0
2018-01-11 09:30:00,173.56,174.1,173.34,173.91,104683.0,145.4938,145.9465,145.3094,145.7872,104683.0
2018-01-11 09:40:00,173.92,174.25,173.9,174.23,75769.0,145.7956,146.0722,145.7788,146.0555,75769.0
2018-01-11 09:50:00,174.25,174.55,174.09,174.15,50369.0,146.0722,146.3237,145.9381,145.9884,50369.0
2018-01-11 10:00:00,174.2,174.33,173.86,173.95,56438.0,146.0303,146.1393,145.7453,145.8207,56438.0
2018-01-11 10:10:00,173.93,173.94,173.79,173.88,43777.0,145.804,145.8124,145.6866,145.7621,43777.0
2018-01-11 10:20:00,173.89,173.89,173.69,173.78,27692.0,145.7704,145.7704,145.6028,145.6782,27692.0
2018-01-11 10:30:00,173.77,173.87,173.68,173.84,34408.0,145.6698,145.7537,145.5944,145.7285,34408.0
2018-01-11 10:40:00,173.88,173.89,173.61,173.65,17895.0,145.7621,145.7704,145.5357,145.5693,17895.0
2018-01-11 10:50:00,173.7,173.75,173.62,173.67,17925.0,145.6112,145.6531,145.5441,145.586,17925.0
2018-01-11 11:00:00,173.68,173.68,173.41,173.55,51800.0,145.5944,145.5944,145.3681,145.4854,51800.0
2018-01-11 11:10:00,173.56,173.64,173.52,173.52,21584.0,145.4938,145.5609,145.4603,145.4603,21584.0
2018-01-11 11:20:00,173.5,173.56,173.28,173.3,33380.0,145.4435,145.4938,145.2591,145.2759,33380.0
2018-01-11 11:30:00,173.3,173.33,173.22,173.27,30091.0,145.2759,145.301,145.2088,145.2507,30091.0
2018-01-11 11:40:00,173.26,173.3,173.17,173.26,32105.0,145.2423,145.2759,145.1669,145.2423,32105.0
2018-01-11 11:50:00,173.26,173.26,173.07,173.09,36943.0,145.2423,145.2423,145.083,145.0998,36943.0
2018-01-11 12:00:00,173.09,173.3,172.95,173.23,68444.0,145.0998,145.2759,144.9825,145.2172,68444.0
2018-01-11 12:10:00,173.24,173.29,173.16,173.17,24446.0,145.2256,145.2675,145.1585,145.1669,24446.0
2018-01-11 12:20:00,173.16,173.17,173.07,173.08,30043.0,145.1585,145.1669,145.083,145.0914,30043.0
2018-01-11 12:30:00,173.08,173.17,172.98,173.16,78293.0,145.0914,145.1669,145.0076,145.1585,78293.0
2018-01-11 12:40:00,173.17,173.21,172.97,173.03,27470.0,145.1669,145.2004,144.9992,145.0495,27470.0
2018-01-11 12:50:00,173.02,173.03,172.86,172.88,30712.0,145.0411,145.0495,144.907,144.9238,30712.0
2018-01-11 13:00:00,172.86,172.88,172.76,172.79,34767.0,144.907,144.9238,144.8232,144.8483,34767.0
2018-01-11 13:10:00,172.78,172.82,172.59,172.6,38582.0,144.8399,144.8735,144.6807,144.689,38582.0
2018-01-11 13:20:00,172.64,172.65,172.1,172.24,109710.0,144.7226,144.731,144.2699,144.3873,109710.0
2018-01-11 13:30:00,172.28,172.96,172.25,172.92,80744.0,144.4208,144.9908,144.3956,144.9573,80744.0
2018-01-11 13:40:00,172.91,173.04,172.67,172.7,44300.0,144.9489,145.0579,144.7477,144.7729,44300.0
2018-01-11 13:50:00,172.69,172.84,172.67,172.8,20124.0,144.7645,144.8902,144.7477,144.8567,20124.0
2018-01-11 14:00:00,172.79,172.96,172.77,172.95,17265.0,144.8483,144.9908,144.8316,144.9825,17265.0
2018-01-11 14:10:00,172.97,173.01,172.83,172.84,36911.0,144.9992,145.0327,144.8819,144.8902,36911.0
2018-01-11 14:20:00,172.85,172.89,172.78,172.82,15548.0,144.8986,144.9322,144.8399,144.8735,15548.0
2018-01-11 14:30:00,172.82,172.96,172.82,172.89,17133.0,144.8735,144.9908,144.8735,144.9322,17133.0
2018-01-11 14:40:00,172.9,173.02,172.88,172.95,36172.0,144.9405,145.0411,144.9238,144.9825,36172.0
2018-01-11 14:50:00,172.93,172.99,172.9,172.9,15175.0,144.9657,145.016,144.9405,144.9405,15175.0
2018-01-11 15:00:00,172.9,173.01,172.89,172.95,20446.0,144.9405,145.0327,144.9322,144.9825,20446.0
2018-01-11 15:10:00,172.94,173.02,172.94,172.97,29561.0,144.9741,145.0411,144.9741,144.9992,29561.0
2018-01-11 15:20:00,172.97,173.01,172.94,172.97,26126.0,144.9992,145.0327,144.9741,144.9992,26126.0
2018-01-11 15:30:00,172.97,173.09,172.92,173.04,70891.0,144.9992,145.0998,144.9573,145.0579,70891.0
2018-01-11 15:40:00,173.04,173.18,172.94,173.18,60067.0,145.0579,145.1753,144.9741,145.1753,60067.0
2018-01-11 15:50:00,173.18,173.4,173.18,173.37,194641.0,145.1753,145.3597,145.1753,145.3345,194641.0
2018-01-12 09:30:00,173.36,173.65,172.88,172.99,141537.0,145.3261,145.5693,144.9238,145.016,141537.0
2018-01-12 09:40:00,172.95,173.28,172.9,173.26,53557.0,144.9825,145.2591,144.9405,145.2423,53557.0
2018-01-12 09:50:00,173.27,173.6,173.06,173.6,55601.0,145.2507,145.5273,145.0747,145.5273,55601.0
2018-01-12 10:00:00,173.6,173.79,173.52,173.64,56623.0,145.5273,145.6866,145.4603,145.5609,56623.0
2018-01-12 10:10:00,173.66,173.67,173.46,173.61,43405.0,145.5776,145.586,145.41,145.5357,43405.0
2018-01-12 10:20:00,173.55,173.7,173.49,173.63,42135.0,145.4854,145.6112,145.4351,145.5525,42135.0
2018-01-12 10:30:00,173.63,173.68,173.45,173.55,53159.0,145.5525,145.5944,145.4016,145.4854,53159.0
2018-01-12 10:40:00,173.58,173.69,173.45,173.61,55035.0,145.5106,145.6028,145.4016,145.5357,55035.0
2018-01-12 10:50:00,173.62,173.71,173.51,173.54,36168.0,145.5441,145.6196,145.4519,145.477,36168.0
2018-01-12 11:00:00,173.53,173.53,173.16,173.2,59280.0,145.4687,145.4687,145.1585,145.192,59280.0
2018-01-12 11:10:00,173.19,173.43,173.0,173.42,74940.0,145.1836,145.3848,145.0244,145.3764,74940.0
2018-01-12 11:20:00,173.38,173.51,173.32,173.37,51646.0,145.3429,145.4519,145.2926,145.3345,51646.0
2018-01-12 11:30:00,173.41,173.47,173.31,173.43,51391.0,145.3681,145.4184,145.2842,145.3848,51391.0
2018-01-12 11:40:00,173.41,173.57,173.41,173.49,40959.0,145.3681,145.5022,145.3681,145.4351,40959.0
2018-01-12 11:50:00,173.48,173.48,173.2,173.33,37412.0,145.4267,145.4267,145.192,145.301,37412.0
2018-01-12 12:00:00,173.33,173.42,173.24,173.28,26039.0,145.301,145.3764,145.2256,145.2591,26039.0
2018-01-12 12:10:00,173.29,173.44,173.26,173.39,32043.0,145.2675,145.3932,145.2423,145.3513,32043.0
2018-01-12 12:20:00,173.4,173.49,173.35,173.35,31359.0,145.3597,145.4351,145.3178,145.3178,31359.0
2018-01-12 12:30:00,173.35,173.43,173.33,173.41,38518.0,145.3178,145.3848,145.301,145.3681,38518.0
2018-01-12 12:40:00,173.42,173.48,173.31,173.39,77254.0,145.3764,145.4267,145.2842,145.3513,77254.0
2018-01-12 12:50:00,173.37,173.58,173.37,173.54,29497.0,145.3345,145.5106,145.3345,145.477,29497.0
2018-01-12 13:00:00,173.56,173.6,173.45,173.5,71343.0,145.4938,145.5273,145.4016,145.4435,71343.0
2018-01-12 13:10:00,173.48,173.53,173.43,173.51,26969.0,145.4267,145.4687,145.3848,145.4519,26969.0
2018-01-12 13:20:00,173.51,173.59,173.49,173.54,37125.0,145.4519,145.519,145.4351,145.477,37125.0
2018-01-12 13:30:00,173.54,173.6,173.46,173.49,25422.0,145.477,145.5273,145.41,145.4351,25422.0
2018-01-12 13:40:00,173.5,173.56,173.49,173.53,20780.0,145.4435,145.4938,145.4351,145.4687,20780.0
2018-01-12 13:50:00,173.51,173.53,173.41,173.51,23231.0,145.4519,145.4687,145.3681,145.4519,23231.0
2018-01-12 14:00:00,173.51,173.54,173.28,173.31,49665.0,145.4519,145.477,145.2591,145.2842,49665.0
2018-01-12 14:10:00,173.33,173.35,173.1,173.32,47123.0,145.301,145.3178,145.1082,145.2926,47123.0
2018-01-12 14:20:00,173.33,173.36,173.25,173.3,35262.0,145.301,145.3261,145.2339,145.2759,35262.0
2018-01-12 14:30:00,173.34,173.47,173.3,173.35,33353.0,145.3094,145.4184,145.2759,145.3178,33353.0
2018-01-12 14:40:00,173.33,173.42,173.26,173.42,32706.0,145.301,145.3764,145.2423,145.3764,32706.0
2018-01-12 14:50:00,173.41,173.45,173.31,173.4,36350.0,145.3681,145.4016,145.2842,145.3597,36350.0
2018-01-12 15:00:00,173.42,173.57,173.42,173.53,47923.0,145.3764,145.5022,145.3764,145.4687,47923.0
2018-01-12 15:10:00,173.51,173.53,173.28,173.39,39505.0,145.4519,145.4687,145.2591,145.3513,39505.0
2018-01-12 15:20:00,173.38,173.41,173.31,173.37,43320.0,145.3429,145.3681,145.2842,145.3345,43320.0
2018-01-12 15:30:00,173.36,173.56,173.36,173.56,54693.0,145.3261,145.4938,145.3261,145.4938,54693.0
2018-01-12 15:40:00,173.58,173.59,173.48,173.53,101544.0,145.5106,145.519,145.4267,145.4687,101544.0
2018-01-12 15:50:00,173.54,173.64,173.48,173.55,236437.0,145.477,145.5609,145.4267,145.4854,236437.0
2018-01-16 09:30:00,173.62,174.41,173.5,174.28,189310.0,145.5441,146.2064,145.4435,146.0974,189310.0
2018-01-16 09:40:00,174.21,174.21,173.71,173.82,52831.0,146.0387,146.0387,145.6196,145.7118,52831.0
2018-01-16 09:50:00,173.84,174.13,173.77,174.01,53141.0,145.7285,145.9716,145.6698,145.871,53141.0
2018-01-16 10:00:00,174.04,174.07,173.78,173.84,71379.0,145.8962,145.9213,145.6782,145.7285,71379.0
2018-01-16 10:10:00,173.83,174.04,173.62,173.73,61593.0,145.7201,145.8962,145.5441,145.6363,61593.0
2018-01-16 10:20:00,173.77,173.83,173.21,173.21,53987.0,145.6698,145.7201,145.2004,145.2004,53987.0
2018-01-16 10:30:00,173.23,173.52,173.1,173.35,52353.0,145.2172,145.4603,145.1082,145.3178,52353.0
2018-01-16 10:40:00,173.35,173.36,173.06,173.11,59057.0,145.3178,145.3261,145.0747,145.1166,59057.0
2018-01-16 10:50:00,173.13,173.18,172.9,173.0,59971.0,145.1333,145.1753,144.9405,145.0244,59971.0
2018-01-16 11:00:00,173.02,173.39,172.9,173.15,37497.0,145.0411,145.3513,144.9405,145.1501,37497.0
2018-01-16 11:10:00,173.17,173.24,172.88,173.04,49055.0,145.1669,145.2256,144.9238,145.0579,49055.0
2018-01-16 11:20:00,173.08,173.44,173.04,173.36,48934.0,145.0914,145.3932,145.0579,145.3261,48934.0
2018-01-16 11:30:00,173.39,173.69,173.36,173.6,48114.0,145.3513,145.6028,145.3261,145.5273,48114.0
2018-01-16 11:40:00,173.61,173.61,173.3,173.5,39245.0,145.5357,145.5357,145.2759,145.4435,39245.0
2018-01-16 11:50:00,173.5,173.56,173.34,173.46,51435.0,145.4435,145.4938,145.3094,145.41,51435.0
2018-01-16 12:00:00,173.46,173.71,173.38,173.7,39515.0,145.41,145.6196,145.3429,145.6112,39515.0
2018-01-16 12:10:00,173.73,173.97,173.69,173.93,27535.0,145.6363,145.8375,145.6028,145.804,27535.0
2018-01-16 12:20:00,173.93,173.95,173.81,173.89,19716.0,145.804,145.8207,145.7034,145.7704,19716.0
2018-01-16 12:30:00,173.9,173.91,173.71,173.78,30942.0,145.7788,145.7872,145.6196,145.6782,30942.0
2018-01-16 12:40:00,173.8,173.85,173.69,173.83,24862.0,145.695,145.7369,145.6028,145.7201,24862.0
2018-01-16 12:50:00,173.83,173.91,173.77,173.86,59299.0,145.7201,145.7872,145.6698,145.7453,59299.0
2018-01-16 13:00:00,173.87,173.98,173.71,173.84,42444.0,145.7537,145.8459,145.6196,145.7285,42444.0
2018-01-16 13:10:00,173.84,173.98,173.7,173.78,44001.0,145.7285,145.8459,145.6112,145.6782,44001.0
2018-01-16 13:20:00,173.77,173.8,173.66,173.78,47564.0,145.6698,145.695,145.5776,145.6782,47564.0
2018-01-16 13:30:00,173.81,173.81,173.58,173.69,18615.0,145.7034,145.7034,145.5106,145.6028,18615.0
2018-01-16 13:40:00,173.66,173.73,173.56,173.56,16131.0,145.5776,145.6363,145.4938,145.4938,16131.0
2018-01-16 13:50:00,173.55,173.59,173.44,173.5,28377.0,145.4854,145.519,145.3932,145.4435,28377.0
2018-01-16 14:00:00,173.51,173.52,173.21,173.41,46171.0,145.4519,145.4603,145.2004,145.3681,46171.0
2018-01-16 14:10:00,173.37,173.41,172.95,173.08,39952.0,145.3345,145.3681,144.9825,145.0914,39952.0
2018-01-16 14:20:00,173.08,173.19,172.97,173.05,32980.0,145.0914,145.1836,144.9992,145.0663,32980.0
2018-01-16 14:30:00,173.08,173.31,173.08,173.08,46541.0,145.0914,145.2842,145.0914,145.0914,46541.0
2018-01-16 14:40:00,173.05,173.18,172.92,173.07,80247.0,145.0663,145.1753,144.9573,145.083,80247.0
2018-01-16 14:50:00,173.12,173.23,173.11,173.17,29361.0,145.125,145.2172,145.1166,145.1669,29361.0
2018-01-16 15:00:00,173.21,173.74,173.2,173.72,48787.0,145.2004,145.6447,145.192,145.6279,48787.0
2018-01-16 15:10:00,173.73,173.76,173.51,173.58,53968.0,145.6363,145.6615,145.4519,145.5106,53968.0
2018-01-16 15:20:00,173.56,173.7,173.52,173.7,41087.0,145.4938,145.6112,145.4603,145.6112,41087.0
2018-01-16 15:30:00,173.7,173.71,173.52,173.65,56418.0,145.6112,145.6196,145.4603,145.5693,56418.0
2018-01-16 15:40:00,173.65,173.76,173.52,173.76,106173.0,145.5693,145.6615,145.4603,145.6615,106173.0
2018-01-16 15:50:00,173.76,173.81,173.58,173.67,275373.0,145.6615,145.7034,145.5106,145.586,275373.0
2018-01-17 09:30:00,174.35,174.66,174.03,174.66,274633.0,146.1561,146.4159,145.8878,146.4159,274633.0
2018-01-17 09:40:00,174.62,175.54,174.62,175.47,132396.0,146.3824,147.1536,146.3824,147.0949,132396.0
2018-01-17 09:50:00,175.47,175.69,175.19,175.37,125673.0,147.0949,147.2794,146.8602,147.0111,125673.0
2018-01-17 10:00:00,175.38,175.66,175.12,175.18,66442.0,147.0195,147.2542,146.8015,146.8518,66442.0
2018-01-17 10:10:00,175.18,175.22,174.76,174.77,54882.0,146.8518,146.8854,146.4998,146.5081,54882.0
2018-01-17 10:20:00,174.76,174.91,174.57,174.85,85873.0,146.4998,146.6255,146.3405,146.5752,85873.0
2018-01-17 10:30:00,174.87,174.92,174.7,174.74,35998.0,146.592,146.6339,146.4495,146.483,35998.0
2018-01-17 10:40:00,174.75,174.92,174.65,174.83,41306.0,146.4914,146.6339,146.4075,146.5584,41306.0
2018-01-17 10:50:00,174.79,175.0,174.72,174.98,67459.0,146.5249,146.7009,146.4662,146.6842,67459.0
2018-01-17 11:00:00,174.97,175.06,174.82,174.98,48756.0,146.6758,146.7512,146.5501,146.6842,48756.0
2018-01-17 11:10:00,174.98,175.13,174.95,175.04,51427.0,146.6842,146.8099,146.659,146.7345,51427.0
2018-01-17 11:20:00,175.04,175.11,174.83,174.86,51139.0,146.7345,146.7932,146.5584,146.5836,51139.0
2018-01-17 11:30:00,174.89,175.02,174.62,174.73,102057.0,146.6087,146.7177,146.3824,146.4746,102057.0
2018-01-17 11:40:00,174.67,174.7,174.21,174.26,75653.0,146.4243,146.4495,146.0387,146.0806,75653.0
2018-01-17 11:50:00,174.26,174.38,174.1,174.18,44228.0,146.0806,146.1812,145.9465,146.0135,44228.0
2018-01-17 12:00:00,174.18,174.28,174.05,174.07,29751.0,146.0135,146.0974,145.9046,145.9213,29751.0
2018-01-17 12:10:00,174.08,174.1,173.88,174.01,35380.0,145.9297,145.9465,145.7621,145.871,35380.0
2018-01-17 12:20:00,174.02,174.31,174.0,174.31,29685.0,145.8794,146.1225,145.8627,146.1225,29685.0
2018-01-17 12:30:00,174.27,174.58,174.27,174.46,48102.0,146.089,146.3489,146.089,146.2483,48102.0
2018-01-17 12:40:00,174.47,174.54,174.37,174.47,57610.0,146.2567,146.3153,146.1728,146.2567,57610.0
2018-01-17 12:50:00,174.49,174.75,174.49,174.71,14609.0,146.2734,146.4914,146.2734,146.4578,14609.0
2018-01-17 13:00:00,174.69,174.97,174.69,174.82,38257.0,146.4411,146.6758,146.4411,146.5501,38257.0
2018-01-17 13:10:00,174.85,174.86,174.7,174.73,20386.0,146.5752,146.5836,146.4495,146.4746,20386.0
2018-01-17 13:20:00,174.75,174.83,174.71,174.78,13713.0,146.4914,146.5584,146.4578,146.5165,13713.0
2018-01-17 13:30:00,174.78,174.91,174.74,174.91,17298.0,146.5165,146.6255,146.483,146.6255,17298.0
2018-01-17 13:40:00,174.89,174.93,174.81,174.82,20225.0,146.6087,146.6423,146.5417,146.5501,20225.0
2018-01-17 13:50:00,174.82,174.98,174.79,174.97,18690.0,146.5501,146.6842,146.5249,146.6758,18690.0
2018-01-17 14:00:00,174.97,175.01,174.81,174.81,40799.0,146.6758,146.7093,146.5417,146.5417,40799.0
2018-01-17 14:10:00,174.79,174.98,174.73,174.89,42756.0,146.5249,146.6842,146.4746,146.6087,42756.0
2018-01-17 14:20:00,174.9,174.97,174.78,174.78,23055.0,146.6171,146.6758,146.5165,146.5165,23055.0
2018-01-17 14:30:00,174.81,174.94,174.81,174.92,23959.0,146.5417,146.6506,146.5417,146.6339,23959.0
2018-01-17 14:40:00,174.92,174.97,174.83,174.92,40172.0,146.6339,146.6758,146.5584,146.6339,40172.0
2018-01-17 14:50:00,174.93,174.93,174.78,174.85,45746.0,146.6423,146.6423,146.5165,146.5752,45746.0
2018-01-17 15:00:00,174.86,175.17,174.85,175.1,53337.0,146.5836,146.8435,146.5752,146.7848,53337.0
2018-01-17 15:10:00,175.08,175.1,174.93,174.97,45914.0,146.768,146.7848,146.6423,146.6758,45914.0
2018-01-17 15:20:00,174.98,175.03,174.9,174.93,50755.0,146.6842,146.7261,146.6171,146.6423,50755.0
2018-01-17 15:30:00,174.94,175.1,174.92,175.02,68112.0,146.6506,146.7848,146.6339,146.7177,68112.0
2018-01-17 15:40:00,175.04,175.15,174.94,174.97,102480.0,146.7345,146.8267,146.6506,146.6758,102480.0
2018-01-17 15:50:00,174.98,175.06,174.77,174.96,335152.0,146.6842,146.7512,146.5081,146.6674,335152.0
2018-01-18 09:30:00,175.19,175.45,174.85,175.31,112700.0,146.8602,147.0782,146.5752,146.9608,112700.0
2018-01-18 09:40:00,175.31,175.31,174.7,174.78,78901.0,146.9608,146.9608,146.4495,146.5165,78901.0
2018-01-18 09:50:00,174.78,174.88,174.69,174.69,61540.0,146.5165,146.6004,146.4411,146.4411,61540.0
2018-01-18 10:00:00,174.67,174.72,174.11,174.12,58533.0,146.4243,146.4662,145.9549,145.9633,58533.0
2018-01-18 10:10:00,174.08,174.36,173.9,174.16,63343.0,145.9297,146.1644,145.7788,145.9968,63343.0
2018-01-18 10:20:00,174.2,174.25,173.91,174.24,25876.0,146.0303,146.0722,145.7872,146.0638,25876.0
2018-01-18 10:30:00,174.27,174.36,174.07,174.24,34902.0,146.089,146.1644,145.9213,146.0638,34902.0
2018-01-18 10:40:00,174.25,174.35,174.18,174.34,20608.0,146.0722,146.1561,146.0135,146.1477,20608.0
2018-01-18 10:50:00,174.31,174.46,174.24,174.46,38145.0,146.1225,146.2483,146.0638,146.2483,38145.0
2018-01-18 11:00:00,174.46,174.51,174.22,174.23,25675.0,146.2483,146.2902,146.0471,146.0555,25675.0
2018-01-18 11:10:00,174.24,174.61,174.18,174.61,26255.0,146.0638,146.374,146.0135,146.374,26255.0
2018-01-18 11:20:00,174.57,174.68,174.39,174.5,32958.0,146.3405,146.4327,146.1896,146.2818,32958.0
2018-01-18 11:30:00,174.51,174.58,174.38,174.47,34990.0,146.2902,146.3489,146.1812,146.2567,34990.0
2018-01-18 11:40:00,174.44,174.51,173.95,174.13,34346.0,146.2315,146.2902,145.8207,145.9716,34346.0
2018-01-18 11:50:00,174.1,174.4,174.1,174.29,17266.0,145.9465,146.198,145.9465,146.1058,17266.0
2018-01-18 12:00:00,174.33,174.6,174.23,174.51,16917.0,146.1393,146.3656,146.0555,146.2902,16917.0
2018-01-18 12:10:00,174.53,174.68,174.44,174.56,27057.0,146.307,146.4327,146.2315,146.3321,27057.0
2018-01-18 12:20:00,174.56,174.63,174.39,174.63,13634.0,146.3321,146.3908,146.1896,146.3908,13634.0
2018-01-18 12:30:00,174.61,174.69,174.55,174.63,13052.0,146.374,146.4411,146.3237,146.3908,13052.0
2018-01-18 12:40:00,174.67,174.7,174.57,174.61,16433.0,146.4243,146.4495,146.3405,146.374,16433.0
2018-01-18 12:50:00,174.63,174.78,174.61,174.74,15040.0,146.3908,146.5165,146.374,146.483,15040.0
2018-01-18 13:00:00,174.72,174.77,174.56,174.61,21957.0,146.4662,146.5081,146.3321,146.374,21957.0
2018-01-18 13:10:00,174.63,174.64,174.51,174.54,17471.0,146.3908,146.3992,146.2902,146.3153,17471.0
2018-01-18 13:20:00,174.54,174.56,174.44,174.56,13789.0,146.3153,146.3321,146.2315,146.3321,13789.0
2018-01-18 13:30:00,174.56,174.57,174.47,174.53,16100.0,146.3321,146.3405,146.2567,146.307,16100.0
2018-01-18 13:40:00,174.54,174.55,174.46,174.52,23385.0,146.3153,146.3237,146.2483,146.2986,23385.0
2018-01-18 13:50:00,174.49,174.76,174.47,174.7,28114.0,146.2734,146.4998,146.2567,146.4495,28114.0
2018-01-18 14:00:00,174.73,174.93,174.73,174.86,30088.0,146.4746,146.6423,146.4746,146.5836,30088.0
2018-01-18 14:10:00,174.92,175.0,174.87,175.0,27734.0,146.6339,146.7009,146.592,146.7009,27734.0
2018-01-18 14:20:00,175.0,175.03,174.92,174.98,21359.0,146.7009,146.7261,146.6339,146.6842,21359.0
2018-01-18 14:30:00,175.0,175.03,174.89,174.93,23668.0,146.7009,146.7261,146.6087,146.6423,23668.0
2018-01-18 14:40:00,174.93,174.96,174.82,174.93,23821.0,146.6423,146.6674,146.5501,146.6423,23821.0
2018-01-18 14:50:00,174.92,175.01,174.91,174.99,22025.0,146.6339,146.7093,146.6255,146.6926,22025.0
2018-01-18 15:00:00,174.99,175.02,174.91,175.02,20605.0,146.6926,146.7177,146.6255,146.7177,20605.0
2018-01-18 15:10:00,175.0,175.03,174.93,175.03,22565.0,146.7009,146.7261,146.6423,146.7261,22565.0
2018-01-18 15:20:00,175.02,175.04,174.9,174.9,34475.0,146.7177,146.7345,146.6171,146.6171,34475.0
2018-01-18 15:30:00,174.93,174.94,174.63,174.67,52463.0,146.6423,146.6506,146.3908,146.4243,52463.0
2018-01-18 15:40:00,174.66,174.67,174.52,174.61,71654.0,146.4159,146.4243,146.2986,146.374,71654.0
2018-01-18 15:50:00,174.6,174.69,174.53,174.6,149508.0,146.3656,146.4411,146.307,146.3656,149508.0
2018-01-19 09:30:00,174.99,175.4,174.68,175.16,495356.0,146.6926,147.0363,146.4327,146.8351,495356.0
2018-01-19 09:40:00,175.12,175.32,174.86,174.95,57833.0,146.8015,146.9692,146.5836,146.659,57833.0
2018-01-19 09:50:00,174.92,174.95,174.51,174.65,51340.0,146.6339,146.659,146.2902,146.4075,51340.0
2018-01-19 10:00:00,174.73,174.98,174.5,174.53,48722.0,146.4746,146.6842,146.2818,146.307,48722.0
2018-01-19 10:10:00,174.51,174.82,174.38,174.71,68388.0,146.2902,146.5501,146.1812,146.4578,68388.0
2018-01-19 10:20:00,174.7,174.93,174.49,174.83,26646.0,146.4495,146.6423,146.2734,146.5584,26646.0
2018-01-19 10:30:00,174.84,175.2,174.81,175.2,41467.0,146.5668,146.8686,146.5417,146.8686,41467.0
2018-01-19 10:40:00,175.18,175.32,175.09,175.22,71851.0,146.8518,146.9692,146.7764,146.8854,71851.0
2018-01-19 10:50:00,175.25,175.27,175.1,175.19,22812.0,146.9105,146.9273,146.7848,146.8602,22812.0
2018-01-19 11:00:00,175.15,175.22,175.12,175.21,37791.0,146.8267,146.8854,146.8015,146.877,37791.0
2018-01-19 11:10:00,175.21,175.68,175.2,175.68,114084.0,146.877,147.271,146.8686,147.271,114084.0
2018-01-19 11:20:00,175.68,175.92,175.65,175.83,69670.0,147.271,147.4722,147.2458,147.3967,69670.0
2018-01-19 11:30:00,175.86,176.08,175.84,175.93,102732.0,147.4219,147.6063,147.4051,147.4806,102732.0
2018-01-19 11:40:00,175.95,176.13,175.93,176.07,40895.0,147.4973,147.6482,147.4806,147.5979,40895.0
2018-01-19 11:50:00,176.04,176.05,175.86,175.92,30917.0,147.5728,147.5812,147.4219,147.4722,30917.0
2018-01-19 12:00:00,175.89,176.0,175.84,175.9,26526.0,147.447,147.5392,147.4051,147.4554,26526.0
2018-01-19 12:10:00,175.9,175.97,175.66,175.8,42668.0,147.4554,147.5141,147.2542,147.3716,42668.0
2018-01-19 12:20:00,175.78,175.8,175.62,175.68,25126.0,147.3548,147.3716,147.2207,147.271,25126.0
2018-01-19 12:30:00,175.64,175.79,175.63,175.74,22412.0,147.2375,147.3632,147.2291,147.3213,22412.0
2018-01-19 12:40:00,175.71,175.75,175.59,175.75,19127.0,147.2961,147.3297,147.1955,147.3297,19127.0
2018-01-19 12:50:00,175.75,175.84,175.75,175.83,23039.0,147.3297,147.4051,147.3297,147.3967,23039.0
2018-01-19 13:00:00,175.85,175.96,175.84,175.94,21407.0,147.4135,147.5057,147.4051,147.4889,21407.0
2018-01-19 13:10:00,175.95,176.09,175.94,176.05,33998.0,147.4973,147.6147,147.4889,147.5812,33998.0
2018-01-19 13:20:00,176.05,176.12,176.03,176.12,21899.0,147.5812,147.6398,147.5644,147.6398,21899.0
2018-01-19 13:30:00,176.12,176.28,176.1,176.28,37520.0,147.6398,147.774,147.6231,147.774,37520.0
2018-01-19 13:40:00,176.26,176.39,176.24,176.33,61524.0,147.7572,147.8662,147.7404,147.8159,61524.0
2018-01-19 13:50:00,176.33,176.48,176.26,176.28,186721.0,147.8159,147.9416,147.7572,147.774,186721.0
2018-01-19 14:00:00,176.31,176.45,176.24,176.45,80770.0,147.7991,147.9165,147.7404,147.9165,80770.0
2018-01-19 14:10:00,176.45,176.56,176.43,176.52,40193.0,147.9165,148.0087,147.8997,147.9751,40193.0
2018-01-19 14:20:00,176.56,176.64,176.36,176.37,55072.0,148.0087,148.0757,147.841,147.8494,55072.0
2018-01-19 14:30:00,176.39,176.41,176.29,176.3,44163.0,147.8662,147.8829,147.7823,147.7907,44163.0
2018-01-19 14:40:00,176.31,176.31,176.08,176.08,54752.0,147.7991,147.7991,147.6063,147.6063,54752.0
2018-01-19 14:50:00,176.12,176.16,176.02,176.11,48306.0,147.6398,147.6734,147.556,147.6315,48306.0
2018-01-19 15:00:00,176.11,176.16,176.04,176.08,61189.0,147.6315,147.6734,147.5728,147.6063,61189.0
2018-01-19 15:10:00,176.09,176.14,175.98,176.04,35757.0,147.6147,147.6566,147.5225,147.5728,35757.0
2018-01-19 15:20:00,176.04,176.19,176.0,176.1,52247.0,147.5728,147.6985,147.5392,147.6231,52247.0
2018-01-19 15:30:00,176.13,176.18,176.05,176.1,63756.0,147.6482,147.6901,147.5812,147.6231,63756.0
2018-01-19 15:40:00,176.12,176.14,175.95,176.0,146720.0,147.6398,147.6566,147.4973,147.5392,146720.0
2018-01-19 15:50:00,176.0,176.13,175.97,176.12,259194.0,147.5392,147.6482,147.5141,147.6398,259194.0
2018-01-22 09:30:00,175.97,176.15,175.6,175.96,110466.0,147.5141,147.665,147.2039,147.5057,110466.0
2018-01-22 09:40:00,176.05,176.82,176.05,176.8,48048.0,147.5812,148.2266,147.5812,148.2099,48048.0
2018-01-22 09:50:00,176.75,176.83,176.45,176.69,69580.0,148.168,148.235,147.9165,148.1177,69580.0
2018-01-22 10:00:00,176.69,176.69,176.06,176.08,49466.0,148.1177,148.1177,147.5895,147.6063,49466.0
2018-01-22 10:10:00,176.04,176.4,175.89,176.23,47272.0,147.5728,147.8746,147.447,147.732,47272.0
2018-01-22 10:20:00,176.26,176.3,175.99,175.99,28048.0,147.7572,147.7907,147.5309,147.5309,28048.0
2018-01-22 10:30:00,175.98,176.03,175.88,175.95,23991.0,147.5225,147.5644,147.4386,147.4973,23991.0
2018-01-22 10:40:00,175.96,176.05,175.86,176.02,24222.0,147.5057,147.5812,147.4219,147.556,24222.0
2018-01-22 10:50:00,176.05,176.09,175.7,175.7,60062.0,147.5812,147.6147,147.2878,147.2878,60062.0
2018-01-22 11:00:00,175.7,175.88,175.68,175.83,43515.0,147.2878,147.4386,147.271,147.3967,43515.0
2018-01-22 11:10:00,175.83,175.83,175.71,175.82,38037.0,147.3967,147.3967,147.2961,147.3883,38037.0
2018-01-22 11:20:00,175.89,176.02,175.81,175.81,26280.0,147.447,147.556,147.38,147.38,26280.0
2018-01-22 11:30:00,175.84,176.02,175.82,176.0,25075.0,147.4051,147.556,147.3883,147.5392,25075.0
2018-01-22 11:40:00,176.0,176.0,175.87,175.96,20397.0,147.5392,147.5392,147.4303,147.5057,20397.0
2018-01-22 11:50:00,175.98,176.0,175.73,175.84,23665.0,147.5225,147.5392,147.3129,147.4051,23665.0
2018-01-22 12:00:00,175.85,175.9,175.75,175.88,39717.0,147.4135,147.4554,147.3297,147.4386,39717.0
2018-01-22 12:10:00,175.87,175.91,175.78,175.88,42832.0,147.4303,147.4638,147.3548,147.4386,42832.0
2018-01-22 12:20:00,175.88,175.88,175.69,175.8,41151.0,147.4386,147.4386,147.2794,147.3716,41151.0
2018-01-22 12:30:00,175.79,175.92,175.75,175.75,17249.0,147.3632,147.4722,147.3297,147.3297,17249.0
2018-01-22 12:40:00,175.77,175.84,175.75,175.8,61974.0,147.3464,147.4051,147.3297,147.3716,61974.0
2018-01-22 12:50:00,175.8,175.88,175.78,175.84,23606.0,147.3716,147.4386,147.3548,147.4051,23606.0
2018-01-22 13:00:00,175.84,175.92,175.78,175.86,47750.0,147.4051,147.4722,147.3548,147.4219,47750.0
2018-01-22 13:10:00,175.9,175.96,175.9,175.93,19394.0,147.4554,147.5057,147.4554,147.4806,19394.0
2018-01-22 13:20:00,175.91,175.94,175.84,175.86,19721.0,147.4638,147.4889,147.4051,147.4219,19721.0
2018-01-22 13:30:00,175.85,175.87,175.81,175.86,18641.0,147.4135,147.4303,147.38,147.4219,18641.0
2018-01-22 13:40:00,175.86,175.93,175.85,175.87,28207.0,147.4219,147.4806,147.4135,147.4303,28207.0
2018-01-22 13:50:00,175.85,175.88,175.78,175.87,31116.0,147.4135,147.4386,147.3548,147.4303,31116.0
2018-01-22 14:00:00,175.88,175.94,175.84,175.89,20182.0,147.4386,147.4889,147.4051,147.447,20182.0
2018-01-22 14:10:00,175.9,175.91,175.84,175.88,18861.0,147.4554,147.4638,147.4051,147.4386,18861.0
2018-01-22 14:20:00,175.87,175.94,175.75,175.8,36735.0,147.4303,147.4889,147.3297,147.3716,36735.0
2018-01-22 14:30:00,175.81,175.92,175.81,175.88,31469.0,147.38,147.4722,147.38,147.4386,31469.0
2018-01-22 14:40:00,175.88,175.89,175.83,175.85,33009.0,147.4386,147.447,147.3967,147.4135,33009.0
2018-01-22 14:50:00,175.83,175.9,175.72,175.77,57455.0,147.3967,147.4554,147.3045,147.3464,57455.0
2018-01-22 15:00:00,175.75,175.82,175.73,175.82,30273.0,147.3297,147.3883,147.3129,147.3883,30273.0
2018-01-22 15:10:00,175.81,175.85,175.74,175.78,90986.0,147.38,147.4135,147.3213,147.3548,90986.0
2018-01-22 15:20:00,175.78,175.83,175.76,175.78,36773.0,147.3548,147.3967,147.338,147.3548,36773.0
2018-01-22 15:30:00,175.77,175.84,175.75,175.83,72206.0,147.3464,147.4051,147.3297,147.3967,72206.0
2018-01-22 15:40:00,175.82,175.95,175.74,175.94,95318.0,147.3883,147.4973,147.3213,147.4889,95318.0
2018-01-22 15:50:00,175.94,176.17,175.85,176.17,223371.0,147.4889,147.6817,147.4135,147.6817,223371.0
2018-01-23 09:30:00,175.57,175.57,174.87,174.92,172968.0,147.1788,147.1788,146.592,146.6339,172968.0
2018-01-23 09:40:00,174.9,175.74,174.85,175.56,85673.0,146.6171,147.3213,146.5752,147.1704,85673.0
2018-01-23 09:50:00,175.56,176.18,175.39,176.15,73832.0,147.1704,147.6901,147.0279,147.665,73832.0
2018-01-23 10:00:00,176.14,176.78,176.03,176.51,84515.0,147.6566,148.1931,147.5644,147.9668,84515.0
2018-01-23 10:10:00,176.5,177.33,176.44,177.28,94430.0,147.9584,148.6542,147.9081,148.6123,94430.0
2018-01-23 10:20:00,177.27,177.43,176.89,177.33,111818.0,148.6039,148.738,148.2853,148.6542,111818.0
2018-01-23 10:30:00,177.33,177.75,177.31,177.49,64656.0,148.6542,149.0062,148.6374,148.7883,64656.0
2018-01-23 10:40:00,177.49,177.6,177.36,177.47,34096.0,148.7883,148.8805,148.6793,148.7715,34096.0
2018-01-23 10:50:00,177.46,177.46,176.8,176.8,71150.0,148.7631,148.7631,148.2099,148.2099,71150.0
2018-01-23 11:00:00,176.8,176.97,176.77,176.91,83050.0,148.2099,148.3524,148.1847,148.3021,83050.0
2018-01-23 11:10:00,176.9,176.94,176.67,176.72,34683.0,148.2937,148.3272,148.1009,148.1428,34683.0
2018-01-23 11:20:00,176.74,176.99,176.74,176.91,59502.0,148.1596,148.3691,148.1596,148.3021,59502.0
2018-01-23 11:30:00,176.9,176.95,176.82,176.92,40088.0,148.2937,148.3356,148.2266,148.3105,40088.0
2018-01-23 11:40:00,176.95,177.0,176.79,176.9,57295.0,148.3356,148.3775,148.2015,148.2937,57295.0
2018-01-23 11:50:00,176.88,177.19,176.69,177.17,63349.0,148.2769,148.5368,148.1177,148.52,63349.0
2018-01-23 12:00:00,177.16,177.38,177.06,177.35,39624.0,148.5117,148.6961,148.4278,148.6709,39624.0
2018-01-23 12:10:00,177.34,177.45,177.23,177.39,30488.0,148.6625,148.7548,148.5703,148.7045,30488.0
2018-01-23 12:20:00,177.4,177.53,177.3,177.31,36907.0,148.7128,148.8218,148.629,148.6374,36907.0
2018-01-23 12:30:00,177.3,177.32,177.11,177.13,26157.0,148.629,148.6458,148.4697,148.4865,26157.0
2018-01-23 12:40:00,177.11,177.2,177.08,177.18,23465.0,148.4697,148.5452,148.4446,148.5284,23465.0
2018-01-23 12:50:00,177.2,177.35,177.13,177.33,19672.0,148.5452,148.6709,148.4865,148.6542,19672.0
2018-01-23 13:00:00,177.35,177.45,177.19,177.2,35539.0,148.6709,148.7548,148.5368,148.5452,35539.0
2018-01-23 13:10:00,177.19,177.26,177.08,177.21,22035.0,148.5368,148.5955,148.4446,148.5536,22035.0
2018-01-23 13:20:00,177.18,177.18,177.03,177.06,17125.0,148.5284,148.5284,148.4027,148.4278,17125.0
2018-01-23 13:30:00,177.06,177.11,177.03,177.06,18341.0,148.4278,148.4697,148.4027,148.4278,18341.0
2018-01-23 13:40:00,177.08,177.2,176.94,177.2,41339.0,148.4446,148.5452,148.3272,148.5452,41339.0
2018-01-23 13:50:00,177.2,177.21,177.07,177.07,13911.0,148.5452,148.5536,148.4362,148.4362,13911.0
2018-01-23 14:00:00,177.11,177.17,176.9,177.05,28709.0,148.4697,148.52,148.2937,148.4194,28709.0
2018-01-23 14:10:00,177.05,177.07,176.8,176.86,21734.0,148.4194,148.4362,148.2099,148.2602,21734.0
2018-01-23 14:20:00,176.85,176.9,176.72,176.77,58539.0,148.2518,148.2937,148.1428,148.1847,58539.0
2018-01-23 14:30:00,176.75,176.91,176.74,176.87,34648.0,148.168,148.3021,148.1596,148.2686,34648.0
2018-01-23 14:40:00,176.87,176.87,176.75,176.82,74009.0,148.2686,148.2686,148.168,148.2266,74009.0
2018-01-23 14:50:00,176.83,177.06,176.83,177.05,34957.0,148.235,148.4278,148.235,148.4194,34957.0
2018-01-23 15:00:00,177.05,177.16,177.0,177.14,25215.0,148.4194,148.5117,148.3775,148.4949,25215.0
2018-01-23 15:10:00,177.13,177.13,176.79,176.89,38485.0,148.4865,148.4865,148.2015,148.2853,38485.0
2018-01-23 15:20:00,176.87,176.94,176.71,176.72,33791.0,148.2686,148.3272,148.1344,148.1428,33791.0
2018-01-23 15:30:00,176.73,176.83,176.66,176.82,46865.0,148.1512,148.235,148.0925,148.2266,46865.0
2018-01-23 15:40:00,176.81,177.04,176.69,177.02,98910.0,148.2183,148.4111,148.1177,148.3943,98910.0
2018-01-23 15:50:00,177.02,177.07,176.74,176.83,204823.0,148.3943,148.4362,148.1596,148.235,204823.0
2018-01-24 09:30:00,177.3,177.3,176.85,176.98,69169.0,148.629,148.629,148.2518,148.3608,69169.0
2018-01-24 09:40:00,176.97,177.08,176.33,176.78,82228.0,148.3524,148.4446,147.8159,148.1931,82228.0
2018-01-24 09:50:00,176.76,176.76,176.36,176.44,81971.0,148.1763,148.1763,147.841,147.9081,81971.0
2018-01-24 10:00:00,176.46,176.95,176.4,176.7,107099.0,147.9249,148.3356,147.8746,148.126,107099.0
2018-01-24 10:10:00,176.74,176.74,176.33,176.35,31686.0,148.1596,148.1596,147.8159,147.8326,31686.0
2018-01-24 10:20:00,176.38,176.75,176.32,176.69,44234.0,147.8578,148.168,147.8075,148.1177,44234.0
2018-01-24 10:30:00,176.72,177.13,176.72,177.08,81805.0,148.1428,148.4865,148.1428,148.4446,81805.0
2018-01-24 10:40:00,177.03,177.15,176.81,176.85,43009.0,148.4027,148.5033,148.2183,148.2518,43009.0
2018-01-24 10:50:00,176.83,177.0,176.61,176.67,60109.0,148.235,148.3775,148.0506,148.1009,60109.0
2018-01-24 11:00:00,176.68,177.0,176.68,176.79,37185.0,148.1093,148.3775,148.1093,148.2015,37185.0
2018-01-24 11:10:00,176.78,176.79,176.13,176.3,60289.0,148.1931,148.2015,147.6482,147.7907,60289.0
2018-01-24 11:20:00,176.27,176.57,176.19,176.38,52349.0,147.7656,148.0171,147.6985,147.8578,52349.0
2018-01-24 11:30:00,176.36,176.43,176.19,176.33,55500.0,147.841,147.8997,147.6985,147.8159,55500.0
2018-01-24 11:40:00,176.32,176.47,176.23,176.37,36392.0,147.8075,147.9332,147.732,147.8494,36392.0
2018-01-24 11:50:00,176.36,176.45,176.25,176.34,31637.0,147.841,147.9165,147.7488,147.8243,31637.0
2018-01-24 12:00:00,176.34,176.37,176.16,176.29,48986.0,147.8243,147.8494,147.6734,147.7823,48986.0
2018-01-24 12:10:00,176.27,176.28,176.0,176.2,53564.0,147.7656,147.774,147.5392,147.7069,53564.0
2018-01-24 12:20:00,176.16,176.18,175.88,175.96,50409.0,147.6734,147.6901,147.4386,147.5057,50409.0
2018-01-24 12:30:00,175.95,175.98,175.68,175.69,28234.0,147.4973,147.5225,147.271,147.2794,28234.0
2018-01-24 12:40:00,175.68,175.78,175.53,175.63,34446.0,147.271,147.3548,147.1452,147.2291,34446.0
2018-01-24 12:50:00,175.62,175.83,175.52,175.73,21010.0,147.2207,147.3967,147.1369,147.3129,21010.0
2018-01-24 13:00:00,175.73,175.77,175.38,175.4,22799.0,147.3129,147.3464,147.0195,147.0363,22799.0
2018-01-24 13:10:00,175.36,175.57,175.25,175.4,39916.0,147.0027,147.1788,146.9105,147.0363,39916.0
2018-01-24 13:20:00,175.35,175.75,175.31,175.66,37313.0,146.9943,147.3297,146.9608,147.2542,37313.0
2018-01-24 13:30:00,175.67,175.82,175.56,175.79,34498.0,147.2626,147.3883,147.1704,147.3632,34498.0
2018-01-24 13:40:00,175.74,175.86,175.66,175.79,23773.0,147.3213,147.4219,147.2542,147.3632,23773.0
2018-01-24 13:50:00,175.77,175.93,175.66,175.85,26467.0,147.3464,147.4806,147.2542,147.4135,26467.0
2018-01-24 14:00:00,175.86,175.96,175.75,175.96,42677.0,147.4219,147.5057,147.3297,147.5057,42677.0
2018-01-24 14:10:00,175.96,176.18,175.88,176.18,31774.0,147.5057,147.6901,147.4386,147.6901,31774.0
2018-01-24 14:20:00,176.18,176.18,176.02,176.1,17536.0,147.6901,147.6901,147.556,147.6231,17536.0
2018-01-24 14:30:00,176.08,176.09,175.79,176.0,41247.0,147.6063,147.6147,147.3632,147.5392,41247.0
2018-01-24 14:40:00,176.01,176.24,176.01,176.2,20556.0,147.5476,147.7404,147.5476,147.7069,20556.0
2018-01-24 14:50:00,176.19,176.25,176.08,176.24,41862.0,147.6985,147.7488,147.6063,147.7404,41862.0
2018-01-24 15:00:00,176.24,176.24,175.95,176.1,42763.0,147.7404,147.7404,147.4973,147.6231,42763.0
2018-01-24 15:10:00,176.09,176.31,176.08,176.16,35459.0,147.6147,147.7991,147.6063,147.6734,35459.0
2018-01-24 15:20:00,176.16,176.35,176.09,176.31,32472.0,147.6734,147.8326,147.6147,147.7991,32472.0
2018-01-24 15:30:00,176.3,176.33,176.16,176.2,51512.0,147.7907,147.8159,147.6734,147.7069,51512.0
2018-01-24 15:40:00,176.2,176.44,176.11,176.35,62677.0,147.7069,147.9081,147.6315,147.8326,62677.0
2018-01-24 15:50:00,176.35,176.36,176.2,176.24,168480.0,147.8326,147.841,147.7069,147.7404,168480.0
2018-01-25 09:30:00,176.4,176.62,174.66,175.09,189646.0,147.8746,148.059,146.4159,146.7764,189646.0
2018-01-25 09:40:00,175.08,175.98,175.01,175.92,118637.0,146.768,147.5225,146.7093,147.4722,118637.0
2018-01-25 09:50:00,175.92,175.97,175.15,175.38,71594.0,147.4722,147.5141,146.8267,147.0195,71594.0
2018-01-25 10:00:00,175.47,175.79,175.29,175.41,59283.0,147.0949,147.3632,146.9441,147.0446,59283.0
2018-01-25 10:10:00,175.37,175.71,175.31,175.53,41534.0,147.0111,147.2961,146.9608,147.1452,41534.0
2018-01-25 10:20:00,175.53,175.53,175.12,175.42,55059.0,147.1452,147.1452,146.8015,147.053,55059.0
2018-01-25 10:30:00,175.46,175.8,175.44,175.45,32347.0,147.0866,147.3716,147.0698,147.0782,32347.0
2018-01-25 10:40:00,175.4,175.54,175.18,175.24,60820.0,147.0363,147.1536,146.8518,146.9021,60820.0
2018-01-25 10:50:00,175.25,175.59,175.2,175.58,54543.0,146.9105,147.1955,146.8686,147.1872,54543.0
2018-01-25 11:00:00,175.58,176.03,175.58,176.02,51422.0,147.1872,147.5644,147.1872,147.556,51422.0
2018-01-25 11:10:00,175.99,176.01,175.71,175.83,68893.0,147.5309,147.5476,147.2961,147.3967,68893.0
2018-01-25 11:20:00,175.86,175.95,175.75,175.91,33227.0,147.4219,147.4973,147.3297,147.4638,33227.0
2018-01-25 11:30:00,175.91,175.93,175.67,175.76,64082.0,147.4638,147.4806,147.2626,147.338,64082.0
2018-01-25 11:40:00,175.72,175.88,175.66,175.8,39238.0,147.3045,147.4386,147.2542,147.3716,39238.0
2018-01-25 11:50:00,175.8,175.82,175.68,175.71,32944.0,147.3716,147.3883,147.271,147.2961,32944.0
2018-01-25 12:00:00,175.7,175.84,175.66,175.8,51904.0,147.2878,147.4051,147.2542,147.3716,51904.0
2018-01-25 12:10:00,175.8,176.01,175.77,175.93,35741.0,147.3716,147.5476,147.3464,147.4806,35741.0
2018-01-25 12:20:00,175.94,176.0,175.79,175.81,32431.0,147.4889,147.5392,147.3632,147.38,32431.0
2018-01-25 12:30:00,175.84,175.89,175.73,175.81,32156.0,147.4051,147.447,147.3129,147.38,32156.0
2018-01-25 12:40:00,175.81,175.89,175.71,175.84,32703.0,147.38,147.447,147.2961,147.4051,32703.0
2018-01-25 12:50:00,175.85,175.94,175.74,175.84,47711.0,147.4135,147.4889,147.3213,147.4051,47711.0
2018-01-25 13:00:00,175.83,175.89,175.71,175.82,45913.0,147.3967,147.447,147.2961,147.3883,45913.0
2018-01-25 13:10:00,175.86,175.89,175.78,175.83,18857.0,147.4219,147.447,147.3548,147.3967,18857.0
2018-01-25 13:20:00,175.87,175.87,175.72,175.87,46211.0,147.4303,147.4303,147.3045,147.4303,46211.0
2018-01-25 13:30:00,175.85,175.86,175.72,175.82,25481.0,147.4135,147.4219,147.3045,147.3883,25481.0
2018-01-25 13:40:00,175.82,175.87,175.8,175.85,38897.0,147.3883,147.4303,147.3716,147.4135,38897.0
2018-01-25 13:50:00,175.83,175.91,175.81,175.87,47116.0,147.3967,147.4638,147.38,147.4303,47116.0
2018-01-25 14:00:00,175.88,175.99,175.83,175.87,28679.0,147.4386,147.5309,147.3967,147.4303,28679.0
2018-01-25 14:10:00,175.87,175.87,175.39,175.4,92013.0,147.4303,147.4303,147.0279,147.0363,92013.0
2018-01-25 14:20:00,175.38,175.38,175.22,175.37,54622.0,147.0195,147.0195,146.8854,147.0111,54622.0
2018-01-25 14:30:00,175.37,175.45,175.21,175.31,55215.0,147.0111,147.0782,146.877,146.9608,55215.0
2018-01-25 14:40:00,175.31,175.37,175.17,175.37,46949.0,146.9608,147.0111,146.8435,147.0111,46949.0
2018-01-25 14:50:00,175.35,175.51,175.22,175.34,39173.0,146.9943,147.1285,146.8854,146.986,39173.0
2018-01-25 15:00:00,175.35,175.53,175.3,175.49,36417.0,146.9943,147.1452,146.9524,147.1117,36417.0
2018-01-25 15:10:00,175.45,175.7,175.32,175.65,49524.0,147.0782,147.2878,146.9692,147.2458,49524.0
2018-01-25 15:20:00,175.63,175.73,175.52,175.63,39431.0,147.2291,147.3129,147.1369,147.2291,39431.0
2018-01-25 15:30:00,175.61,175.66,175.45,175.45,47624.0,147.2123,147.2542,147.0782,147.0782,47624.0
2018-01-25 15:40:00,175.48,175.73,175.47,175.69,75988.0,147.1033,147.3129,147.0949,147.2794,75988.0
2018-01-25 15:50:00,175.68,175.79,175.55,175.65,153280.0,147.271,147.3632,147.162,147.2458,153280.0
2018-01-26 09:30:00,175.67,175.67,175.01,175.41,116718.0,147.2626,147.2626,146.7093,147.0446,116718.0
2018-01-26 09:40:00,175.43,175.65,175.34,175.5,53127.0,147.0614,147.2458,146.986,147.1201,53127.0
2018-01-26 09:50:00,175.53,175.94,175.51,175.75,71308.0,147.1452,147.4889,147.1285,147.3297,71308.0
2018-01-26 10:00:00,175.77,175.94,175.75,175.88,51907.0,147.3464,147.4889,147.3297,147.4386,51907.0
2018-01-26 10:10:00,175.87,175.97,175.76,175.94,63196.0,147.4303,147.5141,147.338,147.4889,63196.0
2018-01-26 10:20:00,175.97,176.36,175.94,176.32,66288.0,147.5141,147.841,147.4889,147.8075,66288.0
2018-01-26 10:30:00,176.34,176.42,176.17,176.31,51474.0,147.8243,147.8913,147.6817,147.7991,51474.0
2018-01-26 10:40:00,176.32,176.48,176.31,176.31,94348.0,147.8075,147.9416,147.7991,147.7991,94348.0
2018-01-26 10:50:00,176.32,176.35,176.0,176.04,48413.0,147.8075,147.8326,147.5392,147.5728,48413.0
2018-01-26 11:00:00,176.04,176.18,176.0,176.12,95497.0,147.5728,147.6901,147.5392,147.6398,95497.0
2018-01-26 11:10:00,176.11,176.27,176.01,176.2,24330.0,147.6315,147.7656,147.5476,147.7069,24330.0
2018-01-26 11:20:00,176.16,176.25,176.08,176.15,30845.0,147.6734,147.7488,147.6063,147.665,30845.0
2018-01-26 11:30:00,176.15,176.21,176.05,176.09,42081.0,147.665,147.7153,147.5812,147.6147,42081.0
2018-01-26 11:40:00,176.06,176.12,176.0,176.07,38847.0,147.5895,147.6398,147.5392,147.5979,38847.0
2018-01-26 11:50:00,176.07,176.15,176.0,176.05,69928.0,147.5979,147.665,147.5392,147.5812,69928.0
2018-01-26 12:00:00,176.06,176.12,175.94,175.94,82986.0,147.5895,147.6398,147.4889,147.4889,82986.0
2018-01-26 12:10:00,175.94,176.2,175.93,176.19,31317.0,147.4889,147.7069,147.4806,147.6985,31317.0
2018-01-26 12:20:00,176.2,176.21,176.07,176.18,48593.0,147.7069,147.7153,147.5979,147.6901,48593.0
2018-01-26 12:30:00,176.2,176.26,176.1,176.24,36695.0,147.7069,147.7572,147.6231,147.7404,36695.0
2018-01-26 12:40:00,176.25,176.63,176.25,176.63,60025.0,147.7488,148.0674,147.7488,148.0674,60025.0
2018-01-26 12:50:00,176.62,176.83,176.59,176.75,63826.0,148.059,148.235,148.0338,148.168,63826.0
2018-01-26 13:00:00,176.76,176.87,176.65,176.87,51744.0,148.1763,148.2686,148.0841,148.2686,51744.0
2018-01-26 13:10:00,176.87,176.91,176.82,176.86,47299.0,148.2686,148.3021,148.2266,148.2602,47299.0
2018-01-26 13:20:00,176.88,177.01,176.81,176.95,62042.0,148.2769,148.3859,148.2183,148.3356,62042.0
2018-01-26 13:30:00,176.96,177.0,176.85,176.96,43374.0,148.344,148.3775,148.2518,148.344,43374.0
2018-01-26 13:40:00,176.95,177.13,176.95,177.11,44106.0,148.3356,148.4865,148.3356,148.4697,44106.0
2018-01-26 13:50:00,177.12,177.13,177.0,177.06,42354.0,148.4781,148.4865,148.3775,148.4278,42354.0
2018-01-26 14:00:00,177.05,177.08,176.94,177.01,68165.0,148.4194,148.4446,148.3272,148.3859,68165.0
2018-01-26 14:10:00,177.0,177.11,176.98,177.04,23308.0,148.3775,148.4697,148.3608,148.4111,23308.0
2018-01-26 14:20:00,177.02,177.1,177.0,177.0,38034.0,148.3943,148.4614,148.3775,148.3775,38034.0
2018-01-26 14:30:00,177.0,177.2,176.99,177.19,48614.0,148.3775,148.5452,148.3691,148.5368,48614.0
2018-01-26 14:40:00,177.2,177.41,177.14,177.39,59479.0,148.5452,148.7212,148.4949,148.7045,59479.0
2018-01-26 14:50:00,177.37,177.45,177.29,177.37,60329.0,148.6877,148.7548,148.6206,148.6877,60329.0
2018-01-26 15:00:00,177.36,177.54,177.32,177.51,50247.0,148.6793,148.8302,148.6458,148.8051,50247.0
2018-01-26 15:10:00,177.51,177.95,177.47,177.9,105445.0,148.8051,149.1739,148.7715,149.132,105445.0
2018-01-26 15:20:00,177.91,178.4,177.88,178.4,277863.0,149.1404,149.5511,149.1152,149.5511,277863.0
2018-01-26 15:30:00,178.4,178.4,178.2,178.37,160810.0,149.5511,149.5511,149.3835,149.526,160810.0
2018-01-26 15:40:00,178.39,178.4,178.28,178.32,184164.0,149.5428,149.5511,149.4505,149.4841,184164.0
2018-01-26 15:50:00,178.35,178.4,178.26,178.35,378360.0,149.5092,149.5511,149.4338,149.5092,378360.0
2018-01-29 09:30:00,178.3,178.37,177.79,178.0,259319.0,149.4673,149.526,149.0398,149.2158,259319.0
2018-01-29 09:40:00,178.0,178.24,177.8,178.09,168350.0,149.2158,149.417,149.0482,149.2913,168350.0
2018-01-29 09:50:00,178.11,178.21,177.8,177.98,146089.0,149.308,149.3919,149.0482,149.1991,146089.0
2018-01-29 10:00:00,177.96,178.04,177.56,177.64,162794.0,149.1823,149.2494,148.847,148.914,162794.0
2018-01-29 10:10:00,177.63,177.87,177.43,177.53,92117.0,148.9057,149.1068,148.738,148.8218,92117.0
2018-01-29 10:20:00,177.53,178.04,177.52,177.75,85579.0,148.8218,149.2494,148.8134,149.0062,85579.0
2018-01-29 10:30:00,177.77,178.08,177.72,177.84,104327.0,149.023,149.2829,148.9811,149.0817,104327.0
2018-01-29 10:40:00,177.84,178.0,177.58,177.64,93561.0,149.0817,149.2158,148.8637,148.914,93561.0
2018-01-29 10:50:00,177.6,178.18,177.51,177.78,178116.0,148.8805,149.3667,148.8051,149.0314,178116.0
2018-01-29 11:00:00,177.77,178.0,177.76,177.86,64705.0,149.023,149.2158,149.0146,149.0985,64705.0
2018-01-29 11:10:00,177.86,177.92,177.62,177.64,89184.0,149.0985,149.1488,148.8973,148.914,89184.0
2018-01-29 11:20:00,177.66,178.2,177.64,177.93,108156.0,148.9308,149.3835,148.914,149.1571,108156.0
2018-01-29 11:30:00,177.94,178.03,177.73,177.85,69696.0,149.1655,149.241,148.9895,149.0901,69696.0
2018-01-29 11:40:00,177.86,178.11,177.75,178.05,57837.0,149.0985,149.308,149.0062,149.2577,57837.0
2018-01-29 11:50:00,178.06,178.1,177.9,177.94,43434.0,149.2661,149.2996,149.132,149.1655,43434.0
2018-01-29 12:00:00,177.93,177.94,177.8,177.81,45990.0,149.1571,149.1655,149.0482,149.0565,45990.0
2018-01-29 12:10:00,177.81,177.91,177.52,177.54,79475.0,149.0565,149.1404,148.8134,148.8302,79475.0
2018-01-29 12:20:00,177.54,177.86,177.5,177.81,56948.0,148.8302,149.0985,148.7967,149.0565,56948.0
2018-01-29 12:30:00,177.81,177.86,177.64,177.83,53665.0,149.0565,149.0985,148.914,149.0733,53665.0
2018-01-29 12:40:00,177.83,177.93,177.79,177.83,85502.0,149.0733,149.1571,149.0398,149.0733,85502.0
2018-01-29 12:50:00,177.82,177.98,177.78,177.96,56132.0,149.0649,149.1991,149.0314,149.1823,56132.0
2018-01-29 13:00:00,177.97,178.12,177.97,178.04,73138.0,149.1907,149.3164,149.1907,149.2494,73138.0
2018-01-29 13:10:00,178.04,178.08,177.94,178.0,41637.0,149.2494,149.2829,149.1655,149.2158,41637.0
2018-01-29 13:20:00,178.03,178.32,178.01,178.2,58652.0,149.241,149.4841,149.2242,149.3835,58652.0
2018-01-29 13:30:00,178.17,178.57,178.16,178.21,92771.0,149.3583,149.6936,149.3499,149.3919,92771.0
2018-01-29 13:40:00,178.23,178.37,177.93,177.99,55285.0,149.4086,149.526,149.1571,149.2074,55285.0
2018-01-29 13:50:00,177.99,178.08,177.93,178.06,52103.0,149.2074,149.2829,149.1571,149.2661,52103.0
2018-01-29 14:00:00,178.07,178.11,177.92,178.01,61120.0,149.2745,149.308,149.1488,149.2242,61120.0
2018-01-29 14:10:00,178.01,178.04,177.95,177.98,54557.0,149.2242,149.2494,149.1739,149.1991,54557.0
2018-01-29 14:20:00,178.0,178.08,177.91,178.0,117427.0,149.2158,149.2829,149.1404,149.2158,117427.0
2018-01-29 14:30:00,178.0,178.08,177.82,177.85,82208.0,149.2158,149.2829,149.0649,149.0901,82208.0
2018-01-29 14:40:00,177.86,177.94,177.76,177.77,60791.0,149.0985,149.1655,149.0146,149.023,60791.0
2018-01-29 14:50:00,177.77,177.97,177.73,177.96,71051.0,149.023,149.1907,148.9895,149.1823,71051.0
2018-01-29 15:00:00,177.98,178.02,177.82,178.0,67012.0,149.1991,149.2326,149.0649,149.2158,67012.0
2018-01-29 15:10:00,178.02,178.4,178.02,178.29,94447.0,149.2326,149.5511,149.2326,149.4589,94447.0
2018-01-29 15:20:00,178.28,178.31,177.8,177.84,126503.0,149.4505,149.4757,149.0482,149.0817,126503.0
2018-01-29 15:30:00,177.84,178.38,177.84,178.23,178992.0,149.0817,149.5344,149.0817,149.4086,178992.0
2018-01-29 15:40:00,178.26,178.49,178.05,178.45,255227.0,149.4338,149.6266,149.2577,149.5931,255227.0
2018-01-29 15:50:00,178.46,178.7,177.24,177.37,639734.0,149.6014,149.8026,148.5787,148.6877,639734.0
2018-01-30 09:30:00,177.08,177.67,174.41,175.75,445538.0,148.4446,148.9392,146.2064,147.3297,445538.0
2018-01-30 09:40:00,175.69,176.03,175.25,175.69,230862.0,147.2794,147.5644,146.9105,147.2794,230862.0
2018-01-30 09:50:00,175.7,176.21,174.64,174.64,169956.0,147.2878,147.7153,146.3992,146.3992,169956.0
2018-01-30 10:00:00,174.68,175.09,174.35,174.44,169941.0,146.4327,146.7764,146.1561,146.2315,169941.0
2018-01-30 10:10:00,174.43,176.81,174.4,175.7,240159.0,146.2231,148.2183,146.198,147.2878,240159.0
2018-01-30 10:20:00,175.69,177.18,175.62,177.12,114141.0,147.2794,148.5284,147.2207,148.4781,114141.0
2018-01-30 10:30:00,177.2,177.6,176.77,177.43,141642.0,148.5452,148.8805,148.1847,148.738,141642.0
2018-01-30 10:40:00,177.38,177.6,176.71,176.71,117429.0,148.6961,148.8805,148.1344,148.1344,117429.0
2018-01-30 10:50:00,176.72,176.98,176.5,176.62,62956.0,148.1428,148.3608,147.9584,148.059,62956.0
2018-01-30 11:00:00,176.61,176.86,176.34,176.69,76652.0,148.0506,148.2602,147.8243,148.1177,76652.0
2018-01-30 11:10:00,176.7,176.77,176.26,176.69,59609.0,148.126,148.1847,147.7572,148.1177,59609.0
2018-01-30 11:20:00,176.68,176.96,173.14,174.01,572437.0,148.1093,148.344,145.1417,145.871,572437.0
2018-01-30 11:30:00,174.0,175.5,173.72,174.84,190105.0,145.8627,147.1201,145.6279,146.5668,190105.0
2018-01-30 11:40:00,174.84,175.17,174.7,174.73,111472.0,146.5668,146.8435,146.4495,146.4746,111472.0
2018-01-30 11:50:00,174.73,174.83,173.41,173.51,203196.0,146.4746,146.5584,145.3681,145.4519,203196.0
2018-01-30 12:00:00,173.6,174.0,173.41,174.0,139600.0,145.5273,145.8627,145.3681,145.8627,139600.0
2018-01-30 12:10:00,174.0,174.15,173.61,173.77,129835.0,145.8627,145.9884,145.5357,145.6698,129835.0
2018-01-30 12:20:00,173.75,173.93,172.69,172.83,176005.0,145.6531,145.804,144.7645,144.8819,176005.0
2018-01-30 12:30:00,172.84,173.21,172.72,173.2,143860.0,144.8902,145.2004,144.7896,145.192,143860.0
2018-01-30 12:40:00,173.17,173.65,173.0,173.16,124652.0,145.1669,145.5693,145.0244,145.1585,124652.0
2018-01-30 12:50:00,173.15,173.29,172.82,172.98,85650.0,145.1501,145.2675,144.8735,145.0076,85650.0
2018-01-30 13:00:00,172.98,173.0,171.7,172.15,199098.0,145.0076,145.0244,143.9346,144.3118,199098.0
2018-01-30 13:10:00,172.15,172.29,171.38,171.39,142895.0,144.3118,144.4292,143.6663,143.6747,142895.0
2018-01-30 13:20:00,171.43,171.74,170.85,171.18,232176.0,143.7082,143.9681,143.222,143.4987,232176.0
2018-01-30 13:30:00,171.18,172.0,171.06,171.69,116619.0,143.4987,144.1861,143.3981,143.9262,116619.0
2018-01-30 13:40:00,171.67,172.01,171.5,171.52,125828.0,143.9094,144.1945,143.7669,143.7837,125828.0
2018-01-30 13:50:00,171.47,171.63,171.02,171.41,238063.0,143.7418,143.8759,143.3645,143.6915,238063.0
2018-01-30 14:00:00,171.46,171.54,171.15,171.29,172440.0,143.7334,143.8005,143.4735,143.5909,172440.0
2018-01-30 14:10:00,171.3,171.88,171.26,171.84,128866.0,143.5993,144.0855,143.5657,144.0519,128866.0
2018-01-30 14:20:00,171.82,172.35,171.79,172.03,188792.0,144.0352,144.4795,144.01,144.2112,188792.0
2018-01-30 14:30:00,172.05,172.21,171.91,172.05,135401.0,144.228,144.3621,144.1106,144.228,135401.0
2018-01-30 14:40:00,172.05,172.16,171.8,172.08,132567.0,144.228,144.3202,144.0184,144.2531,132567.0
2018-01-30 14:50:00,172.05,172.11,171.9,172.04,112017.0,144.228,144.2783,144.1022,144.2196,112017.0
2018-01-30 15:00:00,172.01,172.03,171.61,171.64,164566.0,144.1945,144.2112,143.8591,143.8843,164566.0
2018-01-30 15:10:00,171.64,172.22,171.63,172.13,143749.0,143.8843,144.3705,143.8759,144.2951,143749.0
2018-01-30 15:20:00,172.11,172.26,172.02,172.11,166635.0,144.2783,144.404,144.2028,144.2783,166635.0
2018-01-30 15:30:00,172.12,172.49,172.09,172.41,176706.0,144.2867,144.5968,144.2615,144.5298,176706.0
2018-01-30 15:40:00,172.43,172.54,172.27,172.54,303571.0,144.5465,144.6388,144.4124,144.6388,303571.0
2018-01-30 15:50:00,172.53,172.75,172.45,172.48,505937.0,144.6304,144.8148,144.5633,144.5885,505937.0
2018-01-31 09:30:00,173.6,174.1,173.08,174.05,337545.0,145.5273,145.9465,145.0914,145.9046,337545.0
2018-01-31 09:40:00,174.05,174.3,173.5,173.77,184873.0,145.9046,146.1141,145.4435,145.6698,184873.0
2018-01-31 09:50:00,173.8,173.93,173.45,173.6,118733.0,145.695,145.804,145.4016,145.5273,118733.0
2018-01-31 10:00:00,173.64,173.65,172.78,172.81,171867.0,145.5609,145.5693,144.8399,144.8651,171867.0
2018-01-31 10:10:00,172.81,172.82,171.8,171.82,195480.0,144.8651,144.8735,144.0184,144.0352,195480.0
2018-01-31 10:20:00,171.81,171.83,170.76,170.78,254298.0,144.0268,144.0436,143.1466,143.1634,254298.0
2018-01-31 10:30:00,170.8,171.69,170.74,171.48,277349.0,143.1801,143.9262,143.1298,143.7502,277349.0
2018-01-31 10:40:00,171.48,171.75,170.87,170.87,114119.0,143.7502,143.9765,143.2388,143.2388,114119.0
2018-01-31 10:50:00,170.86,171.3,170.73,171.3,118077.0,143.2304,143.5993,143.1214,143.5993,118077.0
2018-01-31 11:00:00,171.3,171.73,171.23,171.7,115823.0,143.5993,143.9597,143.5406,143.9346,115823.0
2018-01-31 11:10:00,171.72,171.72,171.04,171.25,88325.0,143.9514,143.9514,143.3813,143.5574,88325.0
2018-01-31 11:20:00,171.28,172.0,171.27,171.78,125753.0,143.5825,144.1861,143.5741,144.0016,125753.0
2018-01-31 11:30:00,171.8,172.3,171.72,172.07,93380.0,144.0184,144.4376,143.9514,144.2448,93380.0
2018-01-31 11:40:00,172.07,172.1,171.57,171.62,70787.0,144.2448,144.2699,143.8256,143.8675,70787.0
2018-01-31 11:50:00,171.62,171.9,171.6,171.82,54425.0,143.8675,144.1022,143.8508,144.0352,54425.0
2018-01-31 12:00:00,171.82,171.82,171.44,171.52,74637.0,144.0352,144.0352,143.7166,143.7837,74637.0
2018-01-31 12:10:00,171.52,171.56,171.13,171.15,51343.0,143.7837,143.8172,143.4568,143.4735,51343.0
2018-01-31 12:20:00,171.14,171.74,171.14,171.57,77249.0,143.4651,143.9681,143.4651,143.8256,77249.0
2018-01-31 12:30:00,171.58,171.61,171.43,171.5,47851.0,143.834,143.8591,143.7082,143.7669,47851.0
2018-01-31 12:40:00,171.5,172.03,171.5,171.89,55687.0,143.7669,144.2112,143.7669,144.0939,55687.0
2018-01-31 12:50:00,171.88,171.9,171.62,171.64,50646.0,144.0855,144.1022,143.8675,143.8843,50646.0
2018-01-31 13:00:00,171.63,171.79,171.5,171.56,38837.0,143.8759,144.01,143.7669,143.8172,38837.0
2018-01-31 13:10:00,171.56,171.61,171.48,171.6,49986.0,143.8172,143.8591,143.7502,143.8508,49986.0
2018-01-31 13:20:00,171.61,171.78,171.6,171.69,43756.0,143.8591,144.0016,143.8508,143.9262,43756.0
2018-01-31 13:30:00,171.68,171.69,171.35,171.38,51844.0,143.9178,143.9262,143.6412,143.6663,51844.0
2018-01-31 13:40:00,171.4,171.52,171.38,171.45,43571.0,143.6831,143.7837,143.6663,143.725,43571.0
2018-01-31 13:50:00,171.47,171.76,171.41,171.61,67085.0,143.7418,143.9849,143.6915,143.8591,67085.0
2018-01-31 14:00:00,171.61,171.98,171.48,171.66,58823.0,143.8591,144.1693,143.7502,143.9011,58823.0
2018-01-31 14:10:00,171.66,171.73,171.33,171.41,56674.0,143.9011,143.9597,143.6244,143.6915,56674.0
2018-01-31 14:20:00,171.4,171.4,170.83,170.9,97617.0,143.6831,143.6831,143.2053,143.264,97617.0
2018-01-31 14:30:00,170.87,171.22,170.64,170.69,104289.0,143.2388,143.5322,143.046,143.0879,104289.0
2018-01-31 14:40:00,170.71,170.79,170.3,170.59,107216.0,143.1047,143.1717,142.761,143.0041,107216.0
2018-01-31 14:50:00,170.6,171.25,170.27,171.24,107580.0,143.0125,143.5574,142.7358,143.549,107580.0
2018-01-31 15:00:00,171.21,171.32,170.58,170.87,107246.0,143.5238,143.616,142.9957,143.2388,107246.0
2018-01-31 15:10:00,170.87,171.15,170.71,170.8,84349.0,143.2388,143.4735,143.1047,143.1801,84349.0
2018-01-31 15:20:00,170.81,170.82,170.43,170.6,120086.0,143.1885,143.1969,142.87,143.0125,120086.0
2018-01-31 15:30:00,170.62,171.1,170.55,170.81,188068.0,143.0292,143.4316,142.9706,143.1885,188068.0
2018-01-31 15:40:00,170.81,171.37,170.73,171.28,239204.0,143.1885,143.658,143.1214,143.5825,239204.0
2018-01-31 15:50:00,171.27,171.44,171.0,171.14,255382.0,143.5741,143.7166,143.3478,143.4651,255382.0
2018-02-01 09:30:00,170.27,170.94,168.89,169.62,330962.0,142.7358,143.2975,141.579,142.1909,330962.0
2018-02-01 09:40:00,169.64,170.35,169.08,170.07,173571.0,142.2077,142.8029,141.7383,142.5682,173571.0
2018-02-01 09:50:00,170.11,171.13,169.94,171.11,99940.0,142.6017,143.4568,142.4592,143.44,99940.0
2018-02-01 10:00:00,171.09,171.47,170.97,171.34,113477.0,143.4232,143.7418,143.3226,143.6328,113477.0
2018-02-01 10:10:00,171.31,171.34,170.84,171.01,150838.0,143.6077,143.6328,143.2137,143.3562,150838.0
2018-02-01 10:20:00,171.03,171.67,171.02,171.53,75592.0,143.3729,143.9094,143.3645,143.7921,75592.0
2018-02-01 10:30:00,171.53,172.01,171.32,171.92,102819.0,143.7921,144.1945,143.616,144.119,102819.0
2018-02-01 10:40:00,171.92,172.15,171.61,172.12,64686.0,144.119,144.3118,143.8591,144.2867,64686.0
2018-02-01 10:50:00,172.13,172.23,171.69,172.03,79966.0,144.2951,144.3789,143.9262,144.2112,79966.0
2018-02-01 11:00:00,172.04,172.4,171.98,172.05,80543.0,144.2196,144.5214,144.1693,144.228,80543.0
2018-02-01 11:10:00,172.04,172.6,171.99,172.5,66748.0,144.2196,144.689,144.1777,144.6052,66748.0
2018-02-01 11:20:00,172.5,172.57,172.14,172.3,47540.0,144.6052,144.6639,144.3034,144.4376,47540.0
2018-02-01 11:30:00,172.31,172.74,172.28,172.52,83743.0,144.4459,144.8064,144.4208,144.622,83743.0
2018-02-01 11:40:00,172.53,173.01,172.5,172.8,69404.0,144.6304,145.0327,144.6052,144.8567,69404.0
2018-02-01 11:50:00,172.84,173.41,172.8,173.38,120383.0,144.8902,145.3681,144.8567,145.3429,120383.0
2018-02-01 12:00:00,173.4,173.44,173.09,173.18,82105.0,145.3597,145.3932,145.0998,145.1753,82105.0
2018-02-01 12:10:00,173.19,173.38,173.0,173.25,94614.0,145.1836,145.3429,145.0244,145.2339,94614.0
2018-02-01 12:20:00,173.25,173.54,173.18,173.38,65001.0,145.2339,145.477,145.1753,145.3429,65001.0
2018-02-01 12:30:00,173.38,173.38,172.84,172.93,55464.0,145.3429,145.3429,144.8902,144.9657,55464.0
2018-02-01 12:40:00,172.94,172.94,172.61,172.62,66826.0,144.9741,144.9741,144.6974,144.7058,66826.0
2018-02-01 12:50:00,172.63,173.32,172.62,173.31,61242.0,144.7142,145.2926,144.7058,145.2842,61242.0
2018-02-01 13:00:00,173.32,173.37,173.03,173.06,48710.0,145.2926,145.3345,145.0495,145.0747,48710.0
2018-02-01 13:10:00,173.06,173.16,172.9,173.01,78521.0,145.0747,145.1585,144.9405,145.0327,78521.0
2018-02-01 13:20:00,173.01,173.04,172.74,172.74,42552.0,145.0327,145.0579,144.8064,144.8064,42552.0
2018-02-01 13:30:00,172.74,172.74,172.52,172.53,46314.0,144.8064,144.8064,144.622,144.6304,46314.0
2018-02-01 13:40:00,172.53,172.62,172.14,172.34,69354.0,144.6304,144.7058,144.3034,144.4711,69354.0
2018-02-01 13:50:00,172.36,172.55,172.24,172.28,53528.0,144.4879,144.6471,144.3873,144.4208,53528.0
2018-02-01 14:00:00,172.27,172.4,172.23,172.36,49969.0,144.4124,144.5214,144.3789,144.4879,49969.0
2018-02-01 14:10:00,172.36,172.65,172.24,172.4,81518.0,144.4879,144.731,144.3873,144.5214,81518.0
2018-02-01 14:20:00,172.44,172.47,171.89,172.26,80956.0,144.5549,144.5801,144.0939,144.404,80956.0
2018-02-01 14:30:00,172.26,172.51,172.17,172.22,59066.0,144.404,144.6136,144.3286,144.3705,59066.0
2018-02-01 14:40:00,172.22,172.53,172.2,172.53,49154.0,144.3705,144.6304,144.3537,144.6304,49154.0
2018-02-01 14:50:00,172.52,172.63,172.33,172.51,65775.0,144.622,144.7142,144.4627,144.6136,65775.0
2018-02-01 15:00:00,172.51,172.55,172.08,172.11,75455.0,144.6136,144.6471,144.2531,144.2783,75455.0
2018-02-01 15:10:00,172.13,172.24,172.01,172.03,89529.0,144.2951,144.3873,144.1945,144.2112,89529.0
2018-02-01 15:20:00,172.01,172.21,171.96,172.21,88074.0,144.1945,144.3621,144.1525,144.3621,88074.0
2018-02-01 15:30:00,172.2,172.21,171.85,171.97,95193.0,144.3537,144.3621,144.0603,144.1609,95193.0
2018-02-01 15:40:00,171.98,172.02,171.64,172.0,141372.0,144.1693,144.2028,143.8843,144.1861,141372.0
2018-02-01 15:50:00,172.0,172.09,171.62,171.91,281770.0,144.1861,144.2615,143.8675,144.1106,281770.0
2018-02-02 09:30:00,170.8,172.0,170.6,171.23,200719.0,143.1801,144.1861,143.0125,143.5406,200719.0
2018-02-02 09:40:00,171.37,172.38,171.33,171.95,109394.0,143.658,144.5046,143.6244,144.1442,109394.0
2018-02-02 09:50:00,171.96,172.73,171.96,172.22,124245.0,144.1525,144.798,144.1525,144.3705,124245.0
2018-02-02 10:00:00,172.22,172.22,171.24,171.8,96650.0,144.3705,144.3705,143.549,144.0184,96650.0
2018-02-02 10:10:00,171.82,171.88,171.47,171.73,66866.0,144.0352,144.0855,143.7418,143.9597,66866.0
2018-02-02 10:20:00,171.81,171.96,171.71,171.89,45787.0,144.0268,144.1525,143.943,144.0939,45787.0
2018-02-02 10:30:00,171.85,171.89,171.5,171.51,68886.0,144.0603,144.0939,143.7669,143.7753,68886.0
2018-02-02 10:40:00,171.56,171.75,171.25,171.26,84597.0,143.8172,143.9765,143.5574,143.5657,84597.0
2018-02-02 10:50:00,171.31,171.59,170.9,171.02,72436.0,143.6077,143.8424,143.264,143.3645,72436.0
2018-02-02 11:00:00,171.01,171.25,170.93,171.2,52965.0,143.3562,143.5574,143.2891,143.5154,52965.0
2018-02-02 11:10:00,171.2,171.21,170.76,170.88,41187.0,143.5154,143.5238,143.1466,143.2472,41187.0
2018-02-02 11:20:00,170.9,171.0,170.78,170.94,60590.0,143.264,143.3478,143.1634,143.2975,60590.0
2018-02-02 11:30:00,170.92,171.16,170.84,170.94,86003.0,143.2807,143.4819,143.2137,143.2975,86003.0
2018-02-02 11:40:00,170.95,171.17,170.88,171.14,44368.0,143.3059,143.4903,143.2472,143.4651,44368.0
2018-02-02 11:50:00,171.14,171.19,170.69,170.72,48899.0,143.4651,143.5071,143.0879,143.1131,48899.0
2018-02-02 12:00:00,170.72,171.18,170.53,171.17,55042.0,143.1131,143.4987,142.9538,143.4903,55042.0
2018-02-02 12:10:00,171.17,171.64,171.11,171.61,44331.0,143.4903,143.8843,143.44,143.8591,44331.0
2018-02-02 12:20:00,171.6,171.67,171.43,171.57,37512.0,143.8508,143.9094,143.7082,143.8256,37512.0
2018-02-02 12:30:00,171.55,171.56,171.08,171.15,36948.0,143.8088,143.8172,143.4148,143.4735,36948.0
2018-02-02 12:40:00,171.13,171.32,171.01,171.21,30840.0,143.4568,143.616,143.3562,143.5238,30840.0
2018-02-02 12:50:00,171.18,171.2,170.87,170.92,34199.0,143.4987,143.5154,143.2388,143.2807,34199.0
2018-02-02 13:00:00,170.92,171.14,170.81,171.14,38893.0,143.2807,143.4651,143.1885,143.4651,38893.0
2018-02-02 13:10:00,171.14,171.49,171.12,171.37,39150.0,143.4651,143.7585,143.4484,143.658,39150.0
2018-02-02 13:20:00,171.34,171.41,171.17,171.33,40083.0,143.6328,143.6915,143.4903,143.6244,40083.0
2018-02-02 13:30:00,171.33,171.39,170.97,170.97,25013.0,143.6244,143.6747,143.3226,143.3226,25013.0
2018-02-02 13:40:00,171.02,171.06,170.82,170.85,36712.0,143.3645,143.3981,143.1969,143.222,36712.0
2018-02-02 13:50:00,170.86,170.95,170.77,170.8,61721.0,143.2304,143.3059,143.155,143.1801,61721.0
2018-02-02 14:00:00,170.79,170.97,170.76,170.88,33139.0,143.1717,143.3226,143.1466,143.2472,33139.0
2018-02-02 14:10:00,170.9,170.91,170.53,170.64,63613.0,143.264,143.2723,142.9538,143.046,63613.0
2018-02-02 14:20:00,170.65,170.72,170.37,170.43,82874.0,143.0544,143.1131,142.8197,142.87,82874.0
2018-02-02 14:30:00,170.41,170.71,170.39,170.53,69028.0,142.8532,143.1047,142.8364,142.9538,69028.0
2018-02-02 14:40:00,170.55,170.75,170.42,170.5,47157.0,142.9706,143.1382,142.8616,142.9286,47157.0
2018-02-02 14:50:00,170.46,170.46,170.04,170.21,65009.0,142.8951,142.8951,142.543,142.6855,65009.0
2018-02-02 15:00:00,170.2,170.27,169.86,169.88,81388.0,142.6771,142.7358,142.3921,142.4089,81388.0
2018-02-02 15:10:00,169.88,170.33,169.85,170.17,102030.0,142.4089,142.7861,142.3837,142.652,102030.0
2018-02-02 15:20:00,170.21,170.37,169.92,169.92,99540.0,142.6855,142.8197,142.4424,142.4424,99540.0
2018-02-02 15:30:00,169.91,170.06,169.65,169.97,134632.0,142.434,142.5598,142.2161,142.4843,134632.0
2018-02-02 15:40:00,169.97,169.97,169.51,169.56,156147.0,142.4843,142.4843,142.0987,142.1406,156147.0
2018-02-02 15:50:00,169.58,169.67,168.99,169.26,355803.0,142.1574,142.2329,141.6628,141.8892,355803.0
2018-02-05 09:30:00,168.61,168.91,167.74,168.28,267873.0,141.3443,141.5958,140.615,141.0676,267873.0
2018-02-05 09:40:00,168.27,168.28,167.56,167.61,102233.0,141.0592,141.0676,140.4641,140.506,102233.0
2018-02-05 09:50:00,167.61,168.2,167.6,168.03,100233.0,140.506,141.0006,140.4976,140.8581,100233.0
2018-02-05 10:00:00,168.06,168.52,167.77,168.32,110234.0,140.8832,141.2688,140.6401,141.1012,110234.0
2018-02-05 10:10:00,168.33,168.78,168.27,168.59,75746.0,141.1095,141.4868,141.0592,141.3275,75746.0
2018-02-05 10:20:00,168.58,169.21,168.49,169.2,80626.0,141.3191,141.8472,141.2437,141.8389,80626.0
2018-02-05 10:30:00,169.18,169.2,168.02,168.15,106203.0,141.8221,141.8389,140.8497,140.9587,106203.0
2018-02-05 10:40:00,168.2,168.89,168.16,168.62,100726.0,141.0006,141.579,140.967,141.3526,100726.0
2018-02-05 10:50:00,168.68,168.9,168.33,168.77,68139.0,141.4029,141.5874,141.1095,141.4784,68139.0
2018-02-05 11:00:00,168.77,168.88,168.43,168.82,86365.0,141.4784,141.5706,141.1934,141.5203,86365.0
2018-02-05 11:10:00,168.88,169.46,168.88,169.35,74649.0,141.5706,142.0568,141.5706,141.9646,74649.0
2018-02-05 11:20:00,169.35,169.38,168.85,168.89,91960.0,141.9646,141.9898,141.5455,141.579,91960.0
2018-02-05 11:30:00,168.84,168.84,168.37,168.47,74748.0,141.5371,141.5371,141.1431,141.2269,74748.0
2018-02-05 11:40:00,168.47,168.57,168.24,168.34,54834.0,141.2269,141.3107,141.0341,141.1179,54834.0
2018-02-05 11:50:00,168.29,168.75,168.2,168.73,41723.0,141.076,141.4616,141.0006,141.4449,41723.0
2018-02-05 12:00:00,168.73,168.73,168.16,168.18,52970.0,141.4449,141.4449,140.967,140.9838,52970.0
2018-02-05 12:10:00,168.2,168.38,168.04,168.12,71284.0,141.0006,141.1515,140.8664,140.9335,71284.0
2018-02-05 12:20:00,168.14,168.17,167.76,167.95,118281.0,140.9503,140.9754,140.6317,140.791,118281.0
2018-02-05 12:30:00,167.93,168.03,167.7,167.92,58874.0,140.7742,140.8581,140.5814,140.7658,58874.0
2018-02-05 12:40:00,167.87,168.0,167.73,167.95,36881.0,140.7239,140.8329,140.6066,140.791,36881.0
2018-02-05 12:50:00,168.0,168.04,167.38,167.47,67704.0,140.8329,140.8664,140.3132,140.3886,67704.0
2018-02-05 13:00:00,167.45,167.45,166.77,166.82,100631.0,140.3718,140.3718,139.8018,139.8437,100631.0
2018-02-05 13:10:00,166.82,167.23,166.82,166.86,86053.0,139.8437,140.1874,139.8437,139.8773,86053.0
2018-02-05 13:20:00,166.87,167.01,166.13,166.35,109395.0,139.8856,140.003,139.2653,139.4497,109395.0
2018-02-05 13:30:00,166.38,166.97,166.37,166.43,74882.0,139.4749,139.9695,139.4665,139.5168,74882.0
2018-02-05 13:40:00,166.52,166.96,166.52,166.82,55204.0,139.5922,139.9611,139.5922,139.8437,55204.0
2018-02-05 13:50:00,166.82,167.74,166.79,167.65,65959.0,139.8437,140.615,139.8186,140.5395,65959.0
2018-02-05 14:00:00,167.68,167.7,166.9,167.03,69985.0,140.5647,140.5814,139.9108,140.0198,69985.0
2018-02-05 14:10:00,167.05,167.36,166.67,166.84,47817.0,140.0365,140.2964,139.718,139.8605,47817.0
2018-02-05 14:20:00,166.84,166.96,166.29,166.37,63353.0,139.8605,139.9611,139.3994,139.4665,63353.0
2018-02-05 14:30:00,166.37,166.43,166.01,166.4,67583.0,139.4665,139.5168,139.1647,139.4916,67583.0
2018-02-05 14:40:00,166.44,166.64,166.0,166.12,79898.0,139.5252,139.6928,139.1563,139.2569,79898.0
2018-02-05 14:50:00,166.1,166.21,165.18,165.24,156539.0,139.2402,139.3324,138.4689,138.5192,156539.0
2018-02-05 15:00:00,165.27,165.4,161.41,161.97,263144.0,138.5444,138.6534,135.3086,135.778,263144.0
2018-02-05 15:10:00,161.93,165.25,153.86,163.88,958621.0,135.7445,138.5276,128.9795,137.3791,958621.0
2018-02-05 15:20:00,163.89,165.57,163.36,165.48,218534.0,137.3875,138.7959,136.9432,138.7204,218534.0
2018-02-05 15:30:00,165.55,165.61,164.3,164.31,267382.0,138.7791,138.8294,137.7312,137.7396,267382.0
2018-02-05 15:40:00,164.29,165.06,163.74,163.74,306972.0,137.7228,138.3683,137.2618,137.2618,306972.0
2018-02-05 15:50:00,163.78,164.82,163.73,163.84,511173.0,137.2953,138.1671,137.2534,137.3456,511173.0
2018-02-06 09:30:00,158.35,162.88,158.25,162.37,644445.0,132.7434,136.5409,132.6596,136.1133,644445.0
2018-02-06 09:40:00,162.34,165.76,161.55,164.99,419427.0,136.0882,138.9551,135.4259,138.3097,419427.0
2018-02-06 09:50:00,164.98,166.05,163.9,165.03,313516.0,138.3013,139.1982,137.3959,138.3432,313516.0
2018-02-06 10:00:00,164.93,165.63,163.47,163.56,180534.0,138.2594,138.8462,137.0355,137.1109,180534.0
2018-02-06 10:10:00,163.54,164.08,162.08,162.34,164514.0,137.0941,137.5468,135.8702,136.0882,164514.0
2018-02-06 10:20:00,162.51,163.55,162.13,162.2,133371.0,136.2307,137.1025,135.9121,135.9708,133371.0
2018-02-06 10:30:00,162.33,162.52,160.71,161.36,113685.0,136.0798,136.2391,134.7218,135.2667,113685.0
2018-02-06 10:40:00,161.36,162.73,161.04,162.09,143661.0,135.2667,136.4151,134.9984,135.8786,143661.0
2018-02-06 10:50:00,162.21,162.84,161.88,162.0,137575.0,135.9792,136.5073,135.7026,135.8032,137575.0
2018-02-06 11:00:00,161.97,162.79,161.73,162.6,122255.0,135.778,136.4654,135.5768,136.3061,122255.0
2018-02-06 11:10:00,162.62,162.83,161.89,162.56,115042.0,136.3229,136.4989,135.711,136.2726,115042.0
2018-02-06 11:20:00,162.55,162.63,161.57,161.88,101980.0,136.2642,136.3313,135.4427,135.7026,101980.0
2018-02-06 11:30:00,161.94,161.94,161.02,161.32,64620.0,135.7529,135.7529,134.9816,135.2331,64620.0
2018-02-06 11:40:00,161.34,162.21,161.29,162.05,89925.0,135.2499,135.9792,135.208,135.8451,89925.0
2018-02-06 11:50:00,162.09,162.98,162.0,162.06,71476.0,135.8786,136.6247,135.8032,135.8535,71476.0
2018-02-06 12:00:00,162.1,162.9,162.1,162.9,42172.0,135.887,136.5576,135.887,136.5576,42172.0
2018-02-06 12:10:00,162.88,163.1,162.59,162.64,51301.0,136.5409,136.7253,136.2978,136.3397,51301.0
2018-02-06 12:20:00,162.71,163.45,162.41,163.4,62818.0,136.3983,137.0187,136.1469,136.9768,62818.0
2018-02-06 12:30:00,163.35,163.75,162.75,163.55,68339.0,136.9349,137.2702,136.4319,137.1025,68339.0
2018-02-06 12:40:00,163.52,163.61,162.53,162.81,65793.0,137.0774,137.1528,136.2475,136.4822,65793.0
2018-02-06 12:50:00,162.8,163.3,162.35,163.03,83480.0,136.4738,136.8929,136.0966,136.6666,83480.0
2018-02-06 13:00:00,163.03,163.05,162.38,162.66,122928.0,136.6666,136.6834,136.1217,136.3564,122928.0
2018-02-06 13:10:00,162.57,163.72,162.48,163.62,77041.0,136.281,137.245,136.2055,137.1612,77041.0
2018-02-06 13:20:00,163.64,163.73,163.1,163.24,90048.0,137.178,137.2534,136.7253,136.8426,90048.0
2018-02-06 13:30:00,163.18,163.23,162.13,162.72,94016.0,136.7923,136.8343,135.9121,136.4067,94016.0
2018-02-06 13:40:00,162.73,163.24,162.3,162.92,101882.0,136.4151,136.8426,136.0546,136.5744,101882.0
2018-02-06 13:50:00,162.92,163.01,162.54,162.61,68210.0,136.5744,136.6498,136.2558,136.3145,68210.0
2018-02-06 14:00:00,162.6,162.87,161.78,161.91,57842.0,136.3061,136.5325,135.6187,135.7277,57842.0
2018-02-06 14:10:00,161.99,162.6,161.9,162.13,60553.0,135.7948,136.3061,135.7193,135.9121,60553.0
2018-02-06 14:20:00,162.21,162.37,161.86,162.31,55293.0,135.9792,136.1133,135.6858,136.063,55293.0
2018-02-06 14:30:00,162.27,163.05,162.08,162.69,79170.0,136.0295,136.6834,135.8702,136.3816,79170.0
2018-02-06 14:40:00,162.73,163.62,162.51,163.36,45486.0,136.4151,137.1612,136.2307,136.9432,45486.0
2018-02-06 14:50:00,163.51,164.48,163.28,164.38,74917.0,137.069,137.8821,136.8762,137.7983,74917.0
2018-02-06 15:00:00,164.33,165.44,164.12,165.17,129905.0,137.7564,138.6869,137.5803,138.4605,129905.0
2018-02-06 15:10:00,165.12,165.5,164.27,164.52,116344.0,138.4186,138.7372,137.7061,137.9157,116344.0
2018-02-06 15:20:00,164.55,165.08,164.39,164.97,103960.0,137.9408,138.3851,137.8067,138.2929,103960.0
2018-02-06 15:30:00,165.0,165.76,164.5,165.75,155042.0,138.318,138.9551,137.8989,138.9468,155042.0
2018-02-06 15:40:00,165.78,165.93,164.75,164.92,158994.0,138.9719,139.0976,138.1085,138.251,158994.0
2018-02-06 15:50:00,164.9,165.41,164.5,165.19,244472.0,138.2342,138.6617,137.8989,138.4773,244472.0
2018-02-07 09:30:00,164.86,165.6,164.52,165.19,294803.0,138.2007,138.821,137.9157,138.4773,294803.0
2018-02-07 09:40:00,165.29,165.7,164.83,164.99,117964.0,138.5611,138.9048,138.1755,138.3097,117964.0
2018-02-07 09:50:00,164.91,166.07,164.83,166.05,91700.0,138.2426,139.215,138.1755,139.1982,91700.0
2018-02-07 10:00:00,166.06,166.62,165.46,166.58,158672.0,139.2066,139.6761,138.7036,139.6425,158672.0
2018-02-07 10:10:00,166.59,166.72,166.11,166.57,96034.0,139.6509,139.7599,139.2485,139.6342,96034.0
2018-02-07 10:20:00,166.52,166.61,166.0,166.06,102646.0,139.5922,139.6677,139.1563,139.2066,102646.0
2018-02-07 10:30:00,166.06,166.2,165.51,166.14,94667.0,139.2066,139.324,138.7456,139.2737,94667.0
2018-02-07 10:40:00,166.03,166.32,165.76,166.32,68646.0,139.1815,139.4246,138.9551,139.4246,68646.0
2018-02-07 10:50:00,166.37,166.53,166.06,166.26,77109.0,139.4665,139.6006,139.2066,139.3743,77109.0
2018-02-07 11:00:00,166.29,166.94,166.18,166.92,61886.0,139.3994,139.9443,139.3072,139.9276,61886.0
2018-02-07 11:10:00,166.93,167.25,166.72,166.72,68290.0,139.9359,140.2042,139.7599,139.7599,68290.0
2018-02-07 11:20:00,166.71,167.39,166.71,167.0,76955.0,139.7515,140.3216,139.7515,139.9946,76955.0
2018-02-07 11:30:00,167.01,167.42,166.94,167.41,219982.0,140.003,140.3467,139.9443,140.3383,219982.0
2018-02-07 11:40:00,167.41,167.79,167.29,167.62,79848.0,140.3383,140.6569,140.2377,140.5144,79848.0
2018-02-07 11:50:00,167.65,168.14,167.5,168.1,83909.0,140.5395,140.9503,140.4138,140.9167,83909.0
2018-02-07 12:00:00,168.06,168.26,167.74,167.9,64774.0,140.8832,141.0509,140.615,140.7491,64774.0
2018-02-07 12:10:00,167.9,168.05,167.68,167.82,49093.0,140.7491,140.8748,140.5647,140.682,49093.0
2018-02-07 12:20:00,167.83,168.2,167.7,168.16,65210.0,140.6904,141.0006,140.5814,140.967,65210.0
2018-02-07 12:30:00,168.12,168.16,167.49,167.5,56581.0,140.9335,140.967,140.4054,140.4138,56581.0
2018-02-07 12:40:00,167.49,168.02,167.48,167.65,63995.0,140.4054,140.8497,140.397,140.5395,63995.0
2018-02-07 12:50:00,167.62,167.84,167.59,167.61,42700.0,140.5144,140.6988,140.4892,140.506,42700.0
2018-02-07 13:00:00,167.63,167.89,167.06,167.27,68843.0,140.5227,140.7407,140.0449,140.221,68843.0
2018-02-07 13:10:00,167.2,167.2,166.16,166.72,73958.0,140.1623,140.1623,139.2905,139.7599,73958.0
2018-02-07 13:20:00,166.82,167.03,166.01,166.89,96581.0,139.8437,140.0198,139.1647,139.9024,96581.0
2018-02-07 13:30:00,166.8,167.18,166.52,167.0,50330.0,139.827,140.1455,139.5922,139.9946,50330.0
2018-02-07 13:40:00,166.98,167.18,166.83,166.83,80343.0,139.9779,140.1455,139.8521,139.8521,80343.0
2018-02-07 13:50:00,166.87,166.88,166.51,166.73,57367.0,139.8856,139.894,139.5839,139.7683,57367.0
2018-02-07 14:00:00,166.73,166.73,166.16,166.27,54757.0,139.7683,139.7683,139.2905,139.3827,54757.0
2018-02-07 14:10:00,166.29,166.75,166.29,166.6,44063.0,139.3994,139.785,139.3994,139.6593,44063.0
2018-02-07 14:20:00,166.62,166.84,166.5,166.83,31139.0,139.6761,139.8605,139.5755,139.8521,31139.0
2018-02-07 14:30:00,166.85,167.08,166.73,166.8,53300.0,139.8689,140.0617,139.7683,139.827,53300.0
2018-02-07 14:40:00,166.77,166.94,166.33,166.44,94788.0,139.8018,139.9443,139.433,139.5252,94788.0
2018-02-07 14:50:00,166.44,166.59,166.07,166.48,58723.0,139.5252,139.6509,139.215,139.5587,58723.0
2018-02-07 15:00:00,166.49,166.77,166.4,166.45,57340.0,139.5671,139.8018,139.4916,139.5336,57340.0
2018-02-07 15:10:00,166.47,166.94,166.39,166.93,56311.0,139.5503,139.9443,139.4833,139.9359,56311.0
2018-02-07 15:20:00,166.92,167.4,166.88,167.22,86351.0,139.9276,140.3299,139.894,140.179,86351.0
2018-02-07 15:30:00,167.18,167.7,166.99,167.38,133119.0,140.1455,140.5814,139.9862,140.3132,133119.0
2018-02-07 15:40:00,167.41,167.69,166.71,166.87,208300.0,140.3383,140.573,139.7515,139.8856,208300.0
2018-02-07 15:50:00,166.87,166.87,165.61,165.71,329208.0,139.8856,139.8856,138.8294,138.9132,329208.0
2018-02-08 09:30:00,165.69,165.74,164.31,164.98,251055.0,138.8965,138.9384,137.7396,138.3013,251055.0
2018-02-08 09:40:00,164.97,164.97,163.64,164.27,99647.0,138.2929,138.2929,137.178,137.7061,99647.0
2018-02-08 09:50:00,164.27,165.45,163.99,165.25,100317.0,137.7061,138.6953,137.4714,138.5276,100317.0
2018-02-08 10:00:00,165.25,165.64,164.72,165.4,75343.0,138.5276,138.8545,138.0833,138.6534,75343.0
2018-02-08 10:10:00,165.35,165.44,164.8,164.84,62122.0,138.6114,138.6869,138.1504,138.1839,62122.0
2018-02-08 10:20:00,164.76,165.02,164.4,164.54,54719.0,138.1168,138.3348,137.8151,137.9324,54719.0
2018-02-08 10:30:00,164.62,164.95,164.42,164.66,52413.0,137.9995,138.2761,137.8318,138.033,52413.0
2018-02-08 10:40:00,164.62,164.99,164.53,164.53,36305.0,137.9995,138.3097,137.924,137.924,36305.0
2018-02-08 10:50:00,164.57,164.74,164.12,164.6,67863.0,137.9576,138.1001,137.5803,137.9827,67863.0
2018-02-08 11:00:00,164.57,165.15,164.47,164.7,49095.0,137.9576,138.4438,137.8737,138.0665,49095.0
2018-02-08 11:10:00,164.74,164.86,164.18,164.23,70432.0,138.1001,138.2007,137.6306,137.6726,70432.0
2018-02-08 11:20:00,164.3,164.36,163.75,164.04,82534.0,137.7312,137.7815,137.2702,137.5133,82534.0
2018-02-08 11:30:00,164.01,164.59,163.64,164.28,83062.0,137.4881,137.9743,137.178,137.7145,83062.0
2018-02-08 11:40:00,164.28,164.28,163.81,164.08,59153.0,137.7145,137.7145,137.3205,137.5468,59153.0
2018-02-08 11:50:00,164.13,164.74,164.11,164.17,45956.0,137.5887,138.1001,137.572,137.6223,45956.0
2018-02-08 12:00:00,164.14,164.37,163.88,163.9,39412.0,137.5971,137.7899,137.3791,137.3959,39412.0
2018-02-08 12:10:00,163.87,164.02,163.7,163.74,35442.0,137.3708,137.4965,137.2283,137.2618,35442.0
2018-02-08 12:20:00,163.68,163.71,163.01,163.32,86989.0,137.2115,137.2366,136.6498,136.9097,86989.0
2018-02-08 12:30:00,163.32,163.64,163.08,163.38,94067.0,136.9097,137.178,136.7085,136.96,94067.0
2018-02-08 12:40:00,163.4,164.01,163.16,163.33,58829.0,136.9768,137.4881,136.7756,136.9181,58829.0
2018-02-08 12:50:00,163.33,163.33,162.27,162.54,246546.0,136.9181,136.9181,136.0295,136.2558,246546.0
2018-02-08 13:00:00,162.51,162.76,161.94,162.45,138714.0,136.2307,136.4403,135.7529,136.1804,138714.0
2018-02-08 13:10:00,162.47,162.92,161.81,162.49,123538.0,136.1972,136.5744,135.6439,136.2139,123538.0
2018-02-08 13:20:00,162.44,162.81,162.19,162.28,97326.0,136.172,136.4822,135.9624,136.0379,97326.0
2018-02-08 13:30:00,162.26,162.83,162.06,162.72,61570.0,136.0211,136.4989,135.8535,136.4067,61570.0
2018-02-08 13:40:00,162.75,163.46,162.74,163.13,73223.0,136.4319,137.0271,136.4235,136.7504,73223.0
2018-02-08 13:50:00,163.13,163.34,162.58,162.91,48674.0,136.7504,136.9265,136.2894,136.566,48674.0
2018-02-08 14:00:00,162.95,162.95,162.27,162.68,40092.0,136.5995,136.5995,136.0295,136.3732,40092.0
2018-02-08 14:10:00,162.7,163.23,162.6,163.04,40979.0,136.39,136.8343,136.3061,136.675,40979.0
2018-02-08 14:20:00,163.06,163.16,162.38,162.51,44531.0,136.6918,136.7756,136.1217,136.2307,44531.0
2018-02-08 14:30:00,162.48,162.48,161.93,162.29,64211.0,136.2055,136.2055,135.7445,136.0463,64211.0
2018-02-08 14:40:00,162.29,162.39,161.89,162.19,63538.0,136.0463,136.1301,135.711,135.9624,63538.0
2018-02-08 14:50:00,162.23,162.24,161.46,161.8,71113.0,135.996,136.0044,135.3505,135.6355,71113.0
2018-02-08 15:00:00,161.83,162.28,161.5,161.55,67195.0,135.6607,136.0379,135.384,135.4259,67195.0
2018-02-08 15:10:00,161.49,161.65,161.23,161.36,87179.0,135.3756,135.5098,135.1577,135.2667,87179.0
2018-02-08 15:20:00,161.35,161.94,161.05,161.48,82083.0,135.2583,135.7529,135.0068,135.3673,82083.0
2018-02-08 15:30:00,161.36,161.67,160.4,160.49,176010.0,135.2667,135.5265,134.4619,134.5373,176010.0
2018-02-08 15:40:00,160.41,160.89,159.82,160.46,330644.0,134.4703,134.8727,133.9757,134.5122,330644.0
2018-02-08 15:50:00,160.41,160.48,158.76,158.95,427218.0,134.4703,134.529,133.0871,133.2464,427218.0
2018-02-09 09:30:00,160.0,160.46,158.76,159.18,320025.0,134.1266,134.5122,133.0871,133.4392,320025.0
2018-02-09 09:40:00,159.09,159.98,158.72,159.54,202735.0,133.3637,134.1098,133.0536,133.741,202735.0
2018-02-09 09:50:00,159.56,160.3,159.25,159.78,167980.0,133.7577,134.3781,133.4979,133.9422,167980.0
2018-02-09 10:00:00,159.82,160.09,158.85,159.44,151621.0,133.9757,134.202,133.1625,133.6571,151621.0
2018-02-09 10:10:00,159.37,159.62,158.87,159.34,158795.0,133.5985,133.808,133.1793,133.5733,158795.0
2018-02-09 10:20:00,159.31,159.53,158.96,159.19,87466.0,133.5482,133.7326,133.2548,133.4476,87466.0
2018-02-09 10:30:00,159.24,159.48,158.74,158.75,104146.0,133.4895,133.6907,133.0703,133.0787,104146.0
2018-02-09 10:40:00,158.7,158.82,157.18,157.52,206039.0,133.0368,133.1374,131.7626,132.0476,206039.0
2018-02-09 10:50:00,157.49,158.77,157.3,158.4,148861.0,132.0225,133.0955,131.8632,132.7853,148861.0
2018-02-09 11:00:00,158.43,159.03,158.21,158.75,150992.0,132.8105,133.3134,132.626,133.0787,150992.0
2018-02-09 11:10:00,158.68,159.3,158.25,158.69,114526.0,133.02,133.5398,132.6596,133.0284,114526.0
2018-02-09 11:20:00,158.71,159.13,158.52,158.81,108634.0,133.0452,133.3973,132.8859,133.129,108634.0
2018-02-09 11:30:00,158.84,159.12,158.48,158.85,144080.0,133.1542,133.3889,132.8524,133.1625,144080.0
2018-02-09 11:40:00,158.88,159.19,158.73,158.88,54883.0,133.1877,133.4476,133.062,133.1877,54883.0
2018-02-09 11:50:00,158.8,158.96,158.13,158.19,71327.0,133.1206,133.2548,132.559,132.6093,71327.0
2018-02-09 12:00:00,158.14,158.29,157.1,157.1,89699.0,132.5674,132.6931,131.6955,131.6955,89699.0
2018-02-09 12:10:00,157.08,157.7,156.92,157.3,116338.0,131.6788,132.1985,131.5446,131.8632,116338.0
2018-02-09 12:20:00,157.38,158.14,157.06,157.16,84912.0,131.9303,132.5674,131.662,131.7458,84912.0
2018-02-09 12:30:00,157.12,157.42,156.58,156.68,117208.0,131.7123,131.9638,131.2596,131.3435,117208.0
2018-02-09 12:40:00,156.63,156.89,156.48,156.64,91975.0,131.3015,131.5195,131.1758,131.3099,91975.0
2018-02-09 12:50:00,156.66,157.38,156.52,157.31,100769.0,131.3267,131.9303,131.2093,131.8716,100769.0
2018-02-09 13:00:00,157.3,157.3,156.34,156.35,115037.0,131.8632,131.8632,131.0584,131.0668,115037.0
2018-02-09 13:10:00,156.31,156.55,156.04,156.46,91352.0,131.0333,131.2345,130.8069,131.159,91352.0
2018-02-09 13:20:00,156.48,156.54,155.76,155.95,97176.0,131.1758,131.2261,130.5722,130.7315,97176.0
2018-02-09 13:30:00,155.89,156.08,155.39,155.49,128267.0,130.6812,130.8405,130.2621,130.3459,128267.0
2018-02-09 13:40:00,155.49,156.58,155.23,156.5,180334.0,130.3459,131.2596,130.1279,131.1926,180334.0
2018-02-09 13:50:00,156.51,158.12,156.42,157.06,218442.0,131.2009,132.5506,131.1255,131.662,218442.0
2018-02-09 14:00:00,156.97,158.63,156.97,158.0,127301.0,131.5866,132.9781,131.5866,132.45,127301.0
2018-02-09 14:10:00,157.93,159.19,157.93,159.04,135880.0,132.3913,133.4476,132.3913,133.3218,135880.0
2018-02-09 14:20:00,159.06,160.07,158.75,158.94,109333.0,133.3386,134.1853,133.0787,133.238,109333.0
2018-02-09 14:30:00,158.96,159.17,158.36,158.96,80222.0,133.2548,133.4308,132.7518,133.2548,80222.0
2018-02-09 14:40:00,158.98,159.17,158.22,158.59,106874.0,133.2715,133.4308,132.6344,132.9446,106874.0
2018-02-09 14:50:00,158.65,159.4,158.63,158.81,95924.0,132.9949,133.6236,132.9781,133.129,95924.0
2018-02-09 15:00:00,158.73,158.81,157.51,157.77,139529.0,133.062,133.129,132.0392,132.2572,139529.0
2018-02-09 15:10:00,157.77,159.16,157.58,159.0,117695.0,132.2572,133.4224,132.0979,133.2883,117695.0
2018-02-09 15:20:00,159.01,159.75,158.91,159.33,136900.0,133.2967,133.917,133.2128,133.5649,136900.0
2018-02-09 15:30:00,159.36,160.0,159.27,159.67,167237.0,133.5901,134.1266,133.5146,133.8499,167237.0
2018-02-09 15:40:00,159.73,161.6,159.67,161.1,287024.0,133.9002,135.4678,133.8499,135.0487,287024.0
2018-02-09 15:50:00,161.11,161.98,160.34,160.79,419695.0,135.0571,135.7864,134.4116,134.7888,419695.0
2018-02-12 09:30:00,162.37,165.89,162.17,163.24,405273.0,136.1133,139.0641,135.9457,136.8426,405273.0
2018-02-12 09:40:00,163.16,163.85,162.43,162.44,129144.0,136.7756,137.354,136.1636,136.172,129144.0
2018-02-12 09:50:00,162.47,163.3,162.29,162.6,86985.0,136.1972,136.8929,136.0463,136.3061,86985.0
2018-02-12 10:00:00,162.67,162.98,162.08,162.27,117554.0,136.3648,136.6247,135.8702,136.0295,117554.0
2018-02-12 10:10:00,162.24,162.63,161.84,161.84,85394.0,136.0044,136.3313,135.669,135.669,85394.0
2018-02-12 10:20:00,161.78,162.43,161.5,162.32,81054.0,135.6187,136.1636,135.384,136.0714,81054.0
2018-02-12 10:30:00,162.28,162.53,161.59,162.38,88019.0,136.0379,136.2475,135.4595,136.1217,88019.0
2018-02-12 10:40:00,162.37,162.38,161.75,162.33,59724.0,136.1133,136.1217,135.5936,136.0798,59724.0
2018-02-12 10:50:00,162.4,162.55,162.08,162.48,70706.0,136.1385,136.2642,135.8702,136.2055,70706.0
2018-02-12 11:00:00,162.48,162.87,162.15,162.51,94050.0,136.2055,136.5325,135.9289,136.2307,94050.0
2018-02-12 11:10:00,162.51,162.93,162.35,162.71,65436.0,136.2307,136.5828,136.0966,136.3983,65436.0
2018-02-12 11:20:00,162.71,163.25,162.53,162.92,60046.0,136.3983,136.851,136.2475,136.5744,60046.0
2018-02-12 11:30:00,162.87,163.06,162.66,162.93,54450.0,136.5325,136.6918,136.3564,136.5828,54450.0
2018-02-12 11:40:00,162.89,163.0,162.59,162.95,66550.0,136.5492,136.6415,136.2978,136.5995,66550.0
2018-02-12 11:50:00,162.93,163.34,162.7,163.23,57118.0,136.5828,136.9265,136.39,136.8343,57118.0
2018-02-12 12:00:00,163.29,164.04,163.15,163.97,80451.0,136.8846,137.5133,136.7672,137.4546,80451.0
2018-02-12 12:10:00,163.99,164.48,163.86,164.03,83903.0,137.4714,137.8821,137.3624,137.5049,83903.0
2018-02-12 12:20:00,164.06,164.23,163.74,164.09,58650.0,137.53,137.6726,137.2618,137.5552,58650.0
2018-02-12 12:30:00,164.06,164.08,163.83,164.07,44564.0,137.53,137.5468,137.3372,137.5384,44564.0
2018-02-12 12:40:00,164.08,164.16,164.02,164.07,113574.0,137.5468,137.6139,137.4965,137.5384,113574.0
2018-02-12 12:50:00,164.08,164.33,163.87,164.04,101623.0,137.5468,137.7564,137.3708,137.5133,101623.0
2018-02-12 13:00:00,164.05,164.18,163.52,163.59,50665.0,137.5217,137.6306,137.0774,137.136,50665.0
2018-02-12 13:10:00,163.5,163.76,163.49,163.59,28101.0,137.0606,137.2786,137.0522,137.136,28101.0
2018-02-12 13:20:00,163.59,163.6,163.34,163.47,33766.0,137.136,137.1444,136.9265,137.0355,33766.0
2018-02-12 13:30:00,163.5,163.6,163.32,163.33,32690.0,137.0606,137.1444,136.9097,136.9181,32690.0
2018-02-12 13:40:00,163.34,163.36,163.14,163.28,51770.0,136.9265,136.9432,136.7588,136.8762,51770.0
2018-02-12 13:50:00,163.31,164.26,163.31,164.09,58096.0,136.9013,137.6977,136.9013,137.5552,58096.0
2018-02-12 14:00:00,164.12,164.18,163.63,163.74,65087.0,137.5803,137.6306,137.1696,137.2618,65087.0
2018-02-12 14:10:00,163.75,163.91,163.64,163.88,57017.0,137.2702,137.4043,137.178,137.3791,57017.0
2018-02-12 14:20:00,163.9,164.26,163.81,164.2,61269.0,137.3959,137.6977,137.3205,137.6474,61269.0
2018-02-12 14:30:00,164.22,164.39,163.97,164.23,55793.0,137.6642,137.8067,137.4546,137.6726,55793.0
2018-02-12 14:40:00,164.23,164.41,163.99,164.13,75437.0,137.6726,137.8234,137.4714,137.5887,75437.0
2018-02-12 14:50:00,164.1,164.39,163.99,164.15,82563.0,137.5636,137.8067,137.4714,137.6055,82563.0
2018-02-12 15:00:00,164.18,164.47,164.11,164.44,46294.0,137.6306,137.8737,137.572,137.8486,46294.0
2018-02-12 15:10:00,164.44,164.81,164.22,164.75,87547.0,137.8486,138.1588,137.6642,138.1085,87547.0
2018-02-12 15:20:00,164.75,165.07,164.61,164.82,101284.0,138.1085,138.3767,137.9911,138.1671,101284.0
2018-02-12 15:30:00,164.82,164.94,164.3,164.52,140082.0,138.1671,138.2677,137.7312,137.9157,140082.0
2018-02-12 15:40:00,164.53,164.7,163.54,163.78,129262.0,137.924,138.0665,137.0941,137.2953,129262.0
2018-02-12 15:50:00,163.77,164.34,163.61,163.94,275753.0,137.2869,137.7648,137.1528,137.4294,275753.0
2018-02-13 09:30:00,163.0,163.31,162.2,162.87,237521.0,136.6415,136.9013,135.9708,136.5325,237521.0
2018-02-13 09:40:00,162.87,163.05,162.51,163.05,97794.0,136.5325,136.6834,136.2307,136.6834,97794.0
2018-02-13 09:50:00,162.99,163.08,162.61,163.08,83306.0,136.6331,136.7085,136.3145,136.7085,83306.0
2018-02-13 10:00:00,163.03,163.21,162.71,162.85,85628.0,136.6666,136.8175,136.3983,136.5157,85628.0
2018-02-13 10:10:00,162.89,163.03,162.44,162.65,112351.0,136.5492,136.6666,136.172,136.3481,112351.0
2018-02-13 10:20:00,162.67,162.73,162.21,162.21,128088.0,136.3648,136.4151,135.9792,135.9792,128088.0
2018-02-13 10:30:00,162.2,162.22,161.78,162.06,153315.0,135.9708,135.9876,135.6187,135.8535,153315.0
2018-02-13 10:40:00,162.12,162.51,162.11,162.46,82259.0,135.9038,136.2307,135.8954,136.1888,82259.0
2018-02-13 10:50:00,162.45,162.68,162.38,162.48,91772.0,136.1804,136.3732,136.1217,136.2055,91772.0
2018-02-13 11:00:00,162.48,162.48,161.98,162.28,102678.0,136.2055,136.2055,135.7864,136.0379,102678.0
2018-02-13 11:10:00,162.3,162.43,162.09,162.2,55701.0,136.0546,136.1636,135.8786,135.9708,55701.0
2018-02-13 11:20:00,162.24,162.51,162.09,162.17,79201.0,136.0044,136.2307,135.8786,135.9457,79201.0
2018-02-13 11:30:00,162.17,162.43,162.0,162.16,69560.0,135.9457,136.1636,135.8032,135.9373,69560.0
2018-02-13 11:40:00,162.15,162.46,162.05,162.4,86335.0,135.9289,136.1888,135.8451,136.1385,86335.0
2018-02-13 11:50:00,162.4,162.63,162.36,162.53,84178.0,136.1385,136.3313,136.1049,136.2475,84178.0
2018-02-13 12:00:00,162.55,162.57,162.22,162.3,53168.0,136.2642,136.281,135.9876,136.0546,53168.0
2018-02-13 12:10:00,162.3,162.57,162.28,162.36,54773.0,136.0546,136.281,136.0379,136.1049,54773.0
2018-02-13 12:20:00,162.37,162.37,162.09,162.21,35872.0,136.1133,136.1133,135.8786,135.9792,35872.0
2018-02-13 12:30:00,162.17,162.24,161.85,161.94,106641.0,135.9457,136.0044,135.6774,135.7529,106641.0
2018-02-13 12:40:00,161.94,162.21,161.72,162.17,136535.0,135.7529,135.9792,135.5684,135.9457,136535.0
2018-02-13 12:50:00,162.21,162.28,161.88,161.89,98857.0,135.9792,136.0379,135.7026,135.711,98857.0
2018-02-13 13:00:00,161.89,162.15,161.89,162.12,45935.0,135.711,135.9289,135.711,135.9038,45935.0
2018-02-13 13:10:00,162.1,162.69,162.04,162.65,73223.0,135.887,136.3816,135.8367,136.3481,73223.0
2018-02-13 13:20:00,162.66,163.1,162.63,162.98,158706.0,136.3564,136.7253,136.3313,136.6247,158706.0
2018-02-13 13:30:00,162.99,163.29,162.9,163.28,84201.0,136.6331,136.8846,136.5576,136.8762,84201.0
2018-02-13 13:40:00,163.26,163.26,162.96,163.0,66060.0,136.8594,136.8594,136.6079,136.6415,66060.0
2018-02-13 13:50:00,163.0,163.09,162.92,163.03,92260.0,136.6415,136.7169,136.5744,136.6666,92260.0
2018-02-13 14:00:00,163.02,163.44,162.99,163.44,67744.0,136.6582,137.0103,136.6331,137.0103,67744.0
2018-02-13 14:10:00,163.44,163.83,163.41,163.46,93053.0,137.0103,137.3372,136.9852,137.0271,93053.0
2018-02-13 14:20:00,163.46,163.68,163.34,163.36,59766.0,137.0271,137.2115,136.9265,136.9432,59766.0
2018-02-13 14:30:00,163.34,163.35,162.98,163.08,70998.0,136.9265,136.9349,136.6247,136.7085,70998.0
2018-02-13 14:40:00,163.11,163.13,162.86,162.93,60427.0,136.7337,136.7504,136.5241,136.5828,60427.0
2018-02-13 14:50:00,162.94,163.27,162.94,163.05,50039.0,136.5912,136.8678,136.5912,136.6834,50039.0
2018-02-13 15:00:00,163.05,163.17,162.84,162.92,69718.0,136.6834,136.784,136.5073,136.5744,69718.0
2018-02-13 15:10:00,162.91,162.97,162.69,162.85,102259.0,136.566,136.6163,136.3816,136.5157,102259.0
2018-02-13 15:20:00,162.83,163.09,162.73,163.03,100515.0,136.4989,136.7169,136.4151,136.6666,100515.0
2018-02-13 15:30:00,163.03,163.1,162.9,163.02,105772.0,136.6666,136.7253,136.5576,136.6582,105772.0
2018-02-13 15:40:00,163.01,163.02,162.49,162.68,204863.0,136.6498,136.6582,136.2139,136.3732,204863.0
2018-02-13 15:50:00,162.69,162.76,162.22,162.41,367975.0,136.3816,136.4403,135.9876,136.1469,367975.0
2018-02-14 09:30:00,161.44,162.02,159.85,160.2,280469.0,135.3337,135.8199,134.0008,134.2942,280469.0
2018-02-14 09:40:00,160.23,160.82,159.85,160.6,158016.0,134.3194,134.814,134.0008,134.6296,158016.0
2018-02-14 09:50:00,160.65,160.99,160.22,160.62,166168.0,134.6715,134.9565,134.311,134.6463,166168.0
2018-02-14 10:00:00,160.66,160.91,160.03,160.58,162348.0,134.6799,134.8894,134.1517,134.6128,162348.0
2018-02-14 10:10:00,160.59,161.13,160.53,160.65,123266.0,134.6212,135.0738,134.5709,134.6715,123266.0
2018-02-14 10:20:00,160.66,161.25,160.5,160.7,108050.0,134.6799,135.1744,134.5457,134.7134,108050.0
2018-02-14 10:30:00,160.73,161.05,160.24,160.95,198276.0,134.7385,135.0068,134.3278,134.923,198276.0
2018-02-14 10:40:00,160.86,161.15,160.51,160.56,97991.0,134.8475,135.0906,134.5541,134.596,97991.0
2018-02-14 10:50:00,160.63,160.99,160.43,160.86,81048.0,134.6547,134.9565,134.487,134.8475,81048.0
2018-02-14 11:00:00,160.85,161.14,160.23,160.4,126483.0,134.8391,135.0822,134.3194,134.4619,126483.0
2018-02-14 11:10:00,160.4,160.78,160.25,160.72,139565.0,134.4619,134.7804,134.3362,134.7301,139565.0
2018-02-14 11:20:00,160.73,161.29,160.59,160.96,68950.0,134.7385,135.208,134.6212,134.9313,68950.0
2018-02-14 11:30:00,160.99,161.09,160.65,161.02,85642.0,134.9565,135.0403,134.6715,134.9816,85642.0
2018-02-14 11:40:00,161.0,161.09,160.65,160.66,63907.0,134.9649,135.0403,134.6715,134.6799,63907.0
2018-02-14 11:50:00,160.61,160.61,160.25,160.39,54710.0,134.6379,134.6379,134.3362,134.4535,54710.0
2018-02-14 12:00:00,160.38,160.77,160.36,160.6,81117.0,134.4451,134.7721,134.4284,134.6296,81117.0
2018-02-14 12:10:00,160.64,160.68,160.25,160.34,86160.0,134.6631,134.6966,134.3362,134.4116,86160.0
2018-02-14 12:20:00,160.33,160.67,160.16,160.53,54335.0,134.4032,134.6882,134.2607,134.5709,54335.0
2018-02-14 12:30:00,160.51,160.96,160.47,160.94,53948.0,134.5541,134.9313,134.5206,134.9146,53948.0
2018-02-14 12:40:00,160.95,160.96,160.71,160.8,79639.0,134.923,134.9313,134.7218,134.7972,79639.0
2018-02-14 12:50:00,160.81,161.22,160.74,161.08,72225.0,134.8056,135.1493,134.7469,135.0319,72225.0
2018-02-14 13:00:00,161.05,161.54,161.0,161.23,70603.0,135.0068,135.4175,134.9649,135.1577,70603.0
2018-02-14 13:10:00,161.23,161.62,161.22,161.28,35245.0,135.1577,135.4846,135.1493,135.1996,35245.0
2018-02-14 13:20:00,161.33,161.61,161.24,161.24,34959.0,135.2415,135.4762,135.1661,135.1661,34959.0
2018-02-14 13:30:00,161.26,161.53,161.25,161.39,58578.0,135.1828,135.4092,135.1744,135.2918,58578.0
2018-02-14 13:40:00,161.35,161.54,161.3,161.46,45715.0,135.2583,135.4175,135.2164,135.3505,45715.0
2018-02-14 13:50:00,161.44,161.45,161.14,161.22,63520.0,135.3337,135.3421,135.0822,135.1493,63520.0
2018-02-14 14:00:00,161.24,161.48,161.19,161.48,75403.0,135.1661,135.3673,135.1241,135.3673,75403.0
2018-02-14 14:10:00,161.49,161.79,161.42,161.51,56087.0,135.3756,135.6271,135.317,135.3924,56087.0
2018-02-14 14:20:00,161.52,161.59,161.19,161.23,76396.0,135.4008,135.4595,135.1241,135.1577,76396.0
2018-02-14 14:30:00,161.2,161.6,161.11,161.6,63039.0,135.1325,135.4678,135.0571,135.4678,63039.0
2018-02-14 14:40:00,161.61,161.62,161.32,161.47,103066.0,135.4762,135.4846,135.2331,135.3589,103066.0
2018-02-14 14:50:00,161.47,161.62,161.4,161.46,64134.0,135.3589,135.4846,135.3002,135.3505,64134.0
2018-02-14 15:00:00,161.44,161.74,161.37,161.41,74617.0,135.3337,135.5852,135.275,135.3086,74617.0
2018-02-14 15:10:00,161.37,161.42,161.04,161.11,113115.0,135.275,135.317,134.9984,135.0571,113115.0
2018-02-14 15:20:00,161.1,161.12,160.71,160.79,178966.0,135.0487,135.0655,134.7218,134.7888,178966.0
2018-02-14 15:30:00,160.78,160.87,160.45,160.76,186367.0,134.7804,134.8559,134.5038,134.7637,186367.0
2018-02-14 15:40:00,160.78,160.78,160.38,160.4,329647.0,134.7804,134.7804,134.4451,134.4619,329647.0
2018-02-14 15:50:00,160.41,160.49,159.68,160.02,708249.0,134.4703,134.5373,133.8583,134.1433,708249.0
2018-02-15 09:30:00,161.14,161.52,160.32,161.13,238147.0,135.0822,135.4008,134.3948,135.0738,238147.0
2018-02-15 09:40:00,161.09,161.14,160.2,160.5,151176.0,135.0403,135.0822,134.2942,134.5457,151176.0
2018-02-15 09:50:00,160.52,160.88,160.47,160.59,117217.0,134.5625,134.8643,134.5206,134.6212,117217.0
2018-02-15 10:00:00,160.63,160.76,160.33,160.4,110174.0,134.6547,134.7637,134.4032,134.4619,110174.0
2018-02-15 10:10:00,160.41,160.48,159.82,159.95,116169.0,134.4703,134.529,133.9757,134.0847,116169.0
2018-02-15 10:20:00,159.94,160.15,159.5,159.56,133371.0,134.0763,134.2523,133.7074,133.7577,133371.0
2018-02-15 10:30:00,159.58,159.6,159.31,159.43,149317.0,133.7745,133.7913,133.5482,133.6488,149317.0
2018-02-15 10:40:00,159.39,159.56,159.04,159.18,109828.0,133.6152,133.7577,133.3218,133.4392,109828.0
2018-02-15 10:50:00,159.13,159.54,159.13,159.26,69067.0,133.3973,133.741,133.3973,133.5062,69067.0
2018-02-15 11:00:00,159.19,159.38,158.87,158.91,124055.0,133.4476,133.6068,133.1793,133.2128,124055.0
2018-02-15 11:10:00,158.97,159.14,158.81,159.01,102404.0,133.2631,133.4056,133.129,133.2967,102404.0
2018-02-15 11:20:00,159.03,159.61,159.03,159.59,67800.0,133.3134,133.7996,133.3134,133.7829,67800.0
2018-02-15 11:30:00,159.59,159.8,159.4,159.73,88876.0,133.7829,133.9589,133.6236,133.9002,88876.0
2018-02-15 11:40:00,159.72,160.05,159.71,159.96,67161.0,133.8919,134.1685,133.8835,134.093,67161.0
2018-02-15 11:50:00,159.92,159.94,159.54,159.54,62404.0,134.0595,134.0763,133.741,133.741,62404.0
2018-02-15 12:00:00,159.55,159.65,159.39,159.62,73280.0,133.7493,133.8332,133.6152,133.808,73280.0
2018-02-15 12:10:00,159.64,159.8,159.55,159.77,65516.0,133.8248,133.9589,133.7493,133.9338,65516.0
2018-02-15 12:20:00,159.79,159.79,159.38,159.53,81093.0,133.9505,133.9505,133.6068,133.7326,81093.0
2018-02-15 12:30:00,159.57,159.78,159.54,159.73,60966.0,133.7661,133.9422,133.741,133.9002,60966.0
2018-02-15 12:40:00,159.73,159.87,159.69,159.76,53697.0,133.9002,134.0176,133.8667,133.9254,53697.0
2018-02-15 12:50:00,159.75,159.93,159.75,159.92,47030.0,133.917,134.0679,133.917,134.0595,47030.0
2018-02-15 13:00:00,159.93,160.12,159.86,160.0,75233.0,134.0679,134.2272,134.0092,134.1266,75233.0
2018-02-15 13:10:00,160.0,160.25,160.0,160.05,42154.0,134.1266,134.3362,134.1266,134.1685,42154.0
2018-02-15 13:20:00,160.07,160.23,159.94,160.1,59323.0,134.1853,134.3194,134.0763,134.2104,59323.0
2018-02-15 13:30:00,160.12,160.12,159.88,159.88,48657.0,134.2272,134.2272,134.026,134.026,48657.0
2018-02-15 13:40:00,159.88,160.2,159.83,160.19,58294.0,134.026,134.2942,133.9841,134.2859,58294.0
2018-02-15 13:50:00,160.18,160.19,160.03,160.09,45517.0,134.2775,134.2859,134.1517,134.202,45517.0
2018-02-15 14:00:00,160.07,160.28,159.92,160.16,64326.0,134.1853,134.3613,134.0595,134.2607,64326.0
2018-02-15 14:10:00,160.16,160.28,160.03,160.18,43527.0,134.2607,134.3613,134.1517,134.2775,43527.0
2018-02-15 14:20:00,160.18,160.33,160.01,160.31,54089.0,134.2775,134.4032,134.135,134.3865,54089.0
2018-02-15 14:30:00,160.31,160.4,160.17,160.2,53254.0,134.3865,134.4619,134.2691,134.2942,53254.0
2018-02-15 14:40:00,160.19,160.48,160.06,160.44,55841.0,134.2859,134.529,134.1769,134.4954,55841.0
2018-02-15 14:50:00,160.45,160.5,160.21,160.36,48122.0,134.5038,134.5457,134.3026,134.4284,48122.0
2018-02-15 15:00:00,160.37,160.72,160.32,160.32,73769.0,134.4367,134.7301,134.3948,134.3948,73769.0
2018-02-15 15:10:00,160.37,160.57,160.31,160.49,67735.0,134.4367,134.6044,134.3865,134.5373,67735.0
2018-02-15 15:20:00,160.51,160.65,160.35,160.56,104507.0,134.5541,134.6715,134.42,134.596,104507.0
2018-02-15 15:30:00,160.56,160.61,160.13,160.35,159541.0,134.596,134.6379,134.2356,134.42,159541.0
2018-02-15 15:40:00,160.36,160.63,160.35,160.45,169586.0,134.4284,134.6547,134.42,134.5038,169586.0
2018-02-15 15:50:00,160.46,160.8,160.41,160.8,292181.0,134.5122,134.7972,134.4703,134.7972,292181.0
2018-02-16 09:30:00,159.47,159.9,158.3,158.8,883439.0,133.6823,134.0428,132.7015,133.1206,883439.0
2018-02-16 09:40:00,158.8,159.02,158.46,158.84,355176.0,133.1206,133.3051,132.8356,133.1542,355176.0
2018-02-16 09:50:00,158.82,158.87,158.43,158.43,200186.0,133.1374,133.1793,132.8105,132.8105,200186.0
2018-02-16 10:00:00,158.45,158.97,158.41,158.8,150086.0,132.8272,133.2631,132.7937,133.1206,150086.0
2018-02-16 10:10:00,158.79,159.45,158.76,159.17,123604.0,133.1122,133.6655,133.0871,133.4308,123604.0
2018-02-16 10:20:00,159.17,159.5,159.05,159.45,193616.0,133.4308,133.7074,133.3302,133.6655,193616.0
2018-02-16 10:30:00,159.46,159.5,159.16,159.21,127533.0,133.6739,133.7074,133.4224,133.4643,127533.0
2018-02-16 10:40:00,159.23,159.33,159.05,159.25,75044.0,133.4811,133.5649,133.3302,133.4979,75044.0
2018-02-16 10:50:00,159.28,159.33,159.0,159.07,63737.0,133.523,133.5649,133.2883,133.347,63737.0
2018-02-16 11:00:00,159.1,159.19,158.89,158.9,114000.0,133.3721,133.4476,133.1961,133.2045,114000.0
2018-02-16 11:10:00,158.9,158.95,158.78,158.82,118341.0,133.2045,133.2464,133.1039,133.1374,118341.0
2018-02-16 11:20:00,158.82,158.84,158.3,158.47,173402.0,133.1374,133.1542,132.7015,132.844,173402.0
2018-02-16 11:30:00,158.49,158.68,158.42,158.68,118940.0,132.8608,133.02,132.8021,133.02,118940.0
2018-02-16 11:40:00,158.68,158.84,158.5,158.53,92939.0,133.02,133.1542,132.8691,132.8943,92939.0
2018-02-16 11:50:00,158.53,159.02,158.52,158.77,123526.0,132.8943,133.3051,132.8859,133.0955,123526.0
2018-02-16 12:00:00,158.77,158.9,158.76,158.83,115107.0,133.0955,133.2045,133.0871,133.1458,115107.0
2018-02-16 12:10:00,158.85,158.87,158.72,158.75,78584.0,133.1625,133.1793,133.0536,133.0787,78584.0
2018-02-16 12:20:00,158.75,158.87,158.68,158.75,106777.0,133.0787,133.1793,133.02,133.0787,106777.0
2018-02-16 12:30:00,158.75,158.85,158.67,158.74,135696.0,133.0787,133.1625,133.0117,133.0703,135696.0
2018-02-16 12:40:00,158.74,158.83,158.6,158.67,82117.0,133.0703,133.1458,132.953,133.0117,82117.0
2018-02-16 12:50:00,158.67,158.69,158.26,158.53,77056.0,133.0117,133.0284,132.668,132.8943,77056.0
2018-02-16 13:00:00,158.53,158.77,158.52,158.66,74671.0,132.8943,133.0955,132.8859,133.0033,74671.0
2018-02-16 13:10:00,158.63,158.7,158.39,158.5,67042.0,132.9781,133.0368,132.7769,132.8691,67042.0
2018-02-16 13:20:00,158.49,158.73,158.35,158.4,58562.0,132.8608,133.062,132.7434,132.7853,58562.0
2018-02-16 13:30:00,158.42,158.44,157.96,158.0,188476.0,132.8021,132.8188,132.4165,132.45,188476.0
2018-02-16 13:40:00,158.02,158.36,157.96,158.1,98422.0,132.4668,132.7518,132.4165,132.5338,98422.0
2018-02-16 13:50:00,158.09,158.25,157.87,158.09,130169.0,132.5254,132.6596,132.341,132.5254,130169.0
2018-02-16 14:00:00,158.09,158.41,158.08,158.23,64178.0,132.5254,132.7937,132.5171,132.6428,64178.0
2018-02-16 14:10:00,158.2,158.41,158.03,158.36,66551.0,132.6177,132.7937,132.4751,132.7518,66551.0
2018-02-16 14:20:00,158.35,158.38,158.02,158.3,84596.0,132.7434,132.7685,132.4668,132.7015,84596.0
2018-02-16 14:30:00,158.27,158.48,158.21,158.37,73870.0,132.6763,132.8524,132.626,132.7602,73870.0
2018-02-16 14:40:00,158.38,158.41,158.11,158.32,71224.0,132.7685,132.7937,132.5422,132.7183,71224.0
2018-02-16 14:50:00,158.32,158.42,158.11,158.4,135798.0,132.7183,132.8021,132.5422,132.7853,135798.0
2018-02-16 15:00:00,158.35,158.53,158.25,158.5,79654.0,132.7434,132.8943,132.6596,132.8691,79654.0
2018-02-16 15:10:00,158.53,158.67,158.36,158.48,72010.0,132.8943,133.0117,132.7518,132.8524,72010.0
2018-02-16 15:20:00,158.46,158.56,158.07,158.08,134151.0,132.8356,132.9194,132.5087,132.5171,134151.0
2018-02-16 15:30:00,158.08,158.35,158.04,158.34,127013.0,132.5171,132.7434,132.4835,132.735,127013.0
2018-02-16 15:40:00,158.35,158.59,158.14,158.52,198187.0,132.7434,132.9446,132.5674,132.8859,198187.0
2018-02-16 15:50:00,158.49,158.58,157.76,157.81,480403.0,132.8608,132.9362,132.2488,132.2907,480403.0
2018-02-20 09:30:00,157.0,157.71,156.27,157.7,291587.0,131.6117,132.2069,130.9998,132.1985,291587.0
2018-02-20 09:40:00,157.67,157.77,157.08,157.35,162256.0,132.1734,132.2572,131.6788,131.9051,162256.0
2018-02-20 09:50:00,157.36,157.56,156.72,156.84,117118.0,131.9135,132.0811,131.377,131.4776,117118.0
2018-02-20 10:00:00,156.79,157.02,156.5,157.0,151269.0,131.4357,131.6285,131.1926,131.6117,151269.0
2018-02-20 10:10:00,157.01,157.46,156.99,157.32,123159.0,131.6201,131.9973,131.6033,131.88,123159.0
2018-02-20 10:20:00,157.28,157.34,157.1,157.18,99124.0,131.8464,131.8967,131.6955,131.7626,99124.0
2018-02-20 10:30:00,157.17,157.25,156.64,156.74,80694.0,131.7542,131.8213,131.3099,131.3938,80694.0
2018-02-20 10:40:00,156.77,157.05,156.64,157.02,137391.0,131.4189,131.6536,131.3099,131.6285,137391.0
2018-02-20 10:50:00,157.03,157.05,156.69,156.75,138477.0,131.6369,131.6536,131.3518,131.4021,138477.0
2018-02-20 11:00:00,156.76,157.11,156.71,157.07,160681.0,131.4105,131.7039,131.3686,131.6704,160681.0
2018-02-20 11:10:00,157.1,157.37,157.02,157.06,124882.0,131.6955,131.9219,131.6285,131.662,124882.0
2018-02-20 11:20:00,157.07,157.33,157.03,157.29,69874.0,131.6704,131.8883,131.6369,131.8548,69874.0
2018-02-20 11:30:00,157.33,157.34,157.07,157.07,80680.0,131.8883,131.8967,131.6704,131.6704,80680.0
2018-02-20 11:40:00,157.06,157.68,157.02,157.66,146979.0,131.662,132.1817,131.6285,132.165,146979.0
2018-02-20 11:50:00,157.66,157.83,157.55,157.79,77251.0,132.165,132.3075,132.0728,132.274,77251.0
2018-02-20 12:00:00,157.81,158.15,157.79,158.13,143235.0,132.2907,132.5757,132.274,132.559,143235.0
2018-02-20 12:10:00,158.15,158.29,158.07,158.07,48095.0,132.5757,132.6931,132.5087,132.5087,48095.0
2018-02-20 12:20:00,158.12,158.15,158.01,158.01,62072.0,132.5506,132.5757,132.4584,132.4584,62072.0
2018-02-20 12:30:00,158.02,158.12,157.89,158.02,36611.0,132.4668,132.5506,132.3578,132.4668,36611.0
2018-02-20 12:40:00,158.04,158.06,157.92,157.98,57564.0,132.4835,132.5003,132.3829,132.4332,57564.0
2018-02-20 12:50:00,157.99,159.16,157.98,158.53,138705.0,132.4416,133.4224,132.4332,132.8943,138705.0
2018-02-20 13:00:00,158.51,158.54,157.98,158.09,50538.0,132.8775,132.9027,132.4332,132.5254,50538.0
2018-02-20 13:10:00,158.08,158.12,157.74,157.96,46628.0,132.5171,132.5506,132.232,132.4165,46628.0
2018-02-20 13:20:00,157.96,158.03,157.73,157.79,31639.0,132.4165,132.4751,132.2237,132.274,31639.0
2018-02-20 13:30:00,157.81,157.86,157.67,157.78,34071.0,132.2907,132.3326,132.1734,132.2656,34071.0
2018-02-20 13:40:00,157.81,157.85,157.57,157.71,34401.0,132.2907,132.3243,132.0895,132.2069,34401.0
2018-02-20 13:50:00,157.71,157.75,157.51,157.61,63820.0,132.2069,132.2404,132.0392,132.1231,63820.0
2018-02-20 14:00:00,157.64,157.83,157.51,157.52,51267.0,132.1482,132.3075,132.0392,132.0476,51267.0
2018-02-20 14:10:00,157.54,157.54,157.32,157.5,68595.0,132.0644,132.0644,131.88,132.0309,68595.0
2018-02-20 14:20:00,157.52,157.63,157.37,157.4,43335.0,132.0476,132.1398,131.9219,131.947,43335.0
2018-02-20 14:30:00,157.42,157.67,157.38,157.6,45214.0,131.9638,132.1734,131.9303,132.1147,45214.0
2018-02-20 14:40:00,157.59,157.65,157.44,157.48,56119.0,132.1063,132.1566,131.9806,132.0141,56119.0
2018-02-20 14:50:00,157.48,157.5,157.25,157.25,64164.0,132.0141,132.0309,131.8213,131.8213,64164.0
2018-02-20 15:00:00,157.26,157.38,157.02,157.08,77777.0,131.8297,131.9303,131.6285,131.6788,77777.0
2018-02-20 15:10:00,157.08,157.24,156.99,157.19,87312.0,131.6788,131.8129,131.6033,131.771,87312.0
2018-02-20 15:20:00,157.17,157.36,157.01,157.3,150734.0,131.7542,131.9135,131.6201,131.8632,150734.0
2018-02-20 15:30:00,157.33,157.55,157.24,157.3,107420.0,131.8883,132.0728,131.8129,131.8632,107420.0
2018-02-20 15:40:00,157.31,157.44,157.15,157.39,178737.0,131.8716,131.9806,131.7375,131.9386,178737.0
2018-02-20 15:50:00,157.39,157.43,157.13,157.14,300137.0,131.9386,131.9722,131.7207,131.7291,300137.0
2018-02-21 09:30:00,157.76,159.15,157.6,158.95,273893.0,132.2488,133.414,132.1147,133.2464,273893.0
2018-02-21 09:40:00,159.0,159.72,158.79,159.59,230625.0,133.2883,133.8919,133.1122,133.7829,230625.0
2018-02-21 09:50:00,159.55,159.7,159.01,159.05,134283.0,133.7493,133.8751,133.2967,133.3302,134283.0
2018-02-21 10:00:00,159.05,159.21,158.51,159.06,166500.0,133.3302,133.4643,132.8775,133.3386,166500.0
2018-02-21 10:10:00,159.07,159.1,158.79,159.0,109323.0,133.347,133.3721,133.1122,133.2883,109323.0
2018-02-21 10:20:00,159.0,159.25,158.99,159.22,129787.0,133.2883,133.4979,133.2799,133.4727,129787.0
2018-02-21 10:30:00,159.25,159.31,159.13,159.25,96412.0,133.4979,133.5482,133.3973,133.4979,96412.0
2018-02-21 10:40:00,159.23,159.69,159.23,159.39,67672.0,133.4811,133.8667,133.4811,133.6152,67672.0
2018-02-21 10:50:00,159.39,159.51,159.28,159.39,88731.0,133.6152,133.7158,133.523,133.6152,88731.0
2018-02-21 11:00:00,159.38,159.99,159.31,159.64,117347.0,133.6068,134.1182,133.5482,133.8248,117347.0
2018-02-21 11:10:00,159.64,159.8,159.47,159.71,91193.0,133.8248,133.9589,133.6823,133.8835,91193.0
2018-02-21 11:20:00,159.72,159.99,159.63,159.86,84350.0,133.8919,134.1182,133.8164,134.0092,84350.0
2018-02-21 11:30:00,159.86,159.99,159.69,159.76,89025.0,134.0092,134.1182,133.8667,133.9254,89025.0
2018-02-21 11:40:00,159.75,159.96,159.75,159.86,65409.0,133.917,134.093,133.917,134.0092,65409.0
2018-02-21 11:50:00,159.86,159.95,159.75,159.77,115672.0,134.0092,134.0847,133.917,133.9338,115672.0
2018-02-21 12:00:00,159.77,159.8,159.37,159.56,90014.0,133.9338,133.9589,133.5985,133.7577,90014.0
2018-02-21 12:10:00,159.58,159.85,159.55,159.84,67625.0,133.7745,134.0008,133.7493,133.9925,67625.0
2018-02-21 12:20:00,159.85,159.88,159.6,159.8,57805.0,134.0008,134.026,133.7913,133.9589,57805.0
2018-02-21 12:30:00,159.83,159.94,159.69,159.9,47980.0,133.9841,134.0763,133.8667,134.0428,47980.0
2018-02-21 12:40:00,159.91,159.98,159.78,159.88,42801.0,134.0511,134.1098,133.9422,134.026,42801.0
2018-02-21 12:50:00,159.88,159.95,159.66,159.93,60346.0,134.026,134.0847,133.8416,134.0679,60346.0
2018-02-21 13:00:00,159.95,160.12,159.8,159.9,91838.0,134.0847,134.2272,133.9589,134.0428,91838.0
2018-02-21 13:10:00,159.91,159.95,159.79,159.92,38391.0,134.0511,134.0847,133.9505,134.0595,38391.0
2018-02-21 13:20:00,159.93,160.17,159.92,160.09,56217.0,134.0679,134.2691,134.0595,134.202,56217.0
2018-02-21 13:30:00,160.12,160.19,159.94,160.11,53216.0,134.2272,134.2859,134.0763,134.2188,53216.0
2018-02-21 13:40:00,160.11,160.31,160.07,160.26,60120.0,134.2188,134.3865,134.1853,134.3445,60120.0
2018-02-21 13:50:00,160.25,160.49,160.19,160.22,53999.0,134.3362,134.5373,134.2859,134.311,53999.0
2018-02-21 14:00:00,160.22,161.06,160.08,160.73,190391.0,134.311,135.0152,134.1936,134.7385,190391.0
2018-02-21 14:10:00,160.77,161.07,160.66,161.0,117054.0,134.7721,135.0236,134.6799,134.9649,117054.0
2018-02-21 14:20:00,161.0,161.32,160.73,160.73,113875.0,134.9649,135.2331,134.7385,134.7385,113875.0
2018-02-21 14:30:00,160.77,160.92,160.62,160.81,74500.0,134.7721,134.8978,134.6463,134.8056,74500.0
2018-02-21 14:40:00,160.83,160.97,160.31,160.34,143669.0,134.8224,134.9397,134.3865,134.4116,143669.0
2018-02-21 14:50:00,160.31,160.6,160.15,160.5,82268.0,134.3865,134.6296,134.2523,134.5457,82268.0
2018-02-21 15:00:00,160.52,160.52,159.33,159.44,195917.0,134.5625,134.5625,133.5649,133.6571,195917.0
2018-02-21 15:10:00,159.42,159.8,159.27,159.57,120454.0,133.6404,133.9589,133.5146,133.7661,120454.0
2018-02-21 15:20:00,159.6,159.84,159.27,159.81,143866.0,133.7913,133.9925,133.5146,133.9673,143866.0
2018-02-21 15:30:00,159.77,160.01,159.45,159.46,113762.0,133.9338,134.135,133.6655,133.6739,113762.0
2018-02-21 15:40:00,159.49,159.85,159.25,159.72,238525.0,133.6991,134.0008,133.4979,133.8919,238525.0
2018-02-21 15:50:00,159.72,159.72,158.64,158.65,401429.0,133.8919,133.8919,132.9865,132.9949,401429.0
2018-02-22 09:30:00,158.95,160.13,158.9,160.0,135666.0,133.2464,134.2356,133.2045,134.1266,135666.0
2018-02-22 09:40:00,160.0,160.08,159.5,159.64,100134.0,134.1266,134.1936,133.7074,133.8248,100134.0
2018-02-22 09:50:00,159.64,159.74,159.18,159.45,118178.0,133.8248,133.9086,133.4392,133.6655,118178.0
2018-02-22 10:00:00,159.56,159.65,159.07,159.53,90541.0,133.7577,133.8332,133.347,133.7326,90541.0
2018-02-22 10:10:00,159.52,159.62,159.31,159.42,73914.0,133.7242,133.808,133.5482,133.6404,73914.0
2018-02-22 10:20:00,159.41,159.7,159.33,159.54,46509.0,133.632,133.8751,133.5649,133.741,46509.0
2018-02-22 10:30:00,159.51,159.92,159.51,159.92,55988.0,133.7158,134.0595,133.7158,134.0595,55988.0
2018-02-22 10:40:00,159.91,160.41,159.78,160.39,72478.0,134.0511,134.4703,133.9422,134.4535,72478.0
2018-02-22 10:50:00,160.45,160.5,160.12,160.2,59242.0,134.5038,134.5457,134.2272,134.2942,59242.0
2018-02-22 11:00:00,160.21,160.51,160.09,160.33,54251.0,134.3026,134.5541,134.202,134.4032,54251.0
2018-02-22 11:10:00,160.34,160.58,160.19,160.45,78485.0,134.4116,134.6128,134.2859,134.5038,78485.0
2018-02-22 11:20:00,160.41,160.77,160.38,160.54,60264.0,134.4703,134.7721,134.4451,134.5793,60264.0
2018-02-22 11:30:00,160.47,160.6,160.24,160.47,53607.0,134.5206,134.6296,134.3278,134.5206,53607.0
2018-02-22 11:40:00,160.47,160.82,160.46,160.77,46899.0,134.5206,134.814,134.5122,134.7721,46899.0
2018-02-22 11:50:00,160.78,160.78,160.56,160.75,41203.0,134.7804,134.7804,134.596,134.7553,41203.0
2018-02-22 12:00:00,160.76,160.92,160.57,160.76,60138.0,134.7637,134.8978,134.6044,134.7637,60138.0
2018-02-22 12:10:00,160.75,160.92,160.71,160.85,39177.0,134.7553,134.8978,134.7218,134.8391,39177.0
2018-02-22 12:20:00,160.86,160.95,160.62,160.63,30610.0,134.8475,134.923,134.6463,134.6547,30610.0
2018-02-22 12:30:00,160.66,160.7,160.54,160.63,54579.0,134.6799,134.7134,134.5793,134.6547,54579.0
2018-02-22 12:40:00,160.64,160.68,160.24,160.37,44881.0,134.6631,134.6966,134.3278,134.4367,44881.0
2018-02-22 12:50:00,160.31,160.46,160.12,160.13,32613.0,134.3865,134.5122,134.2272,134.2356,32613.0
2018-02-22 13:00:00,160.12,160.5,160.12,160.44,33035.0,134.2272,134.5457,134.2272,134.4954,33035.0
2018-02-22 13:10:00,160.45,160.49,159.81,159.83,45083.0,134.5038,134.5373,133.9673,133.9841,45083.0
2018-02-22 13:20:00,159.85,159.98,159.61,159.84,79746.0,134.0008,134.1098,133.7996,133.9925,79746.0
2018-02-22 13:30:00,159.85,159.94,159.63,159.91,43776.0,134.0008,134.0763,133.8164,134.0511,43776.0
2018-02-22 13:40:00,159.93,159.95,159.69,159.83,68556.0,134.0679,134.0847,133.8667,133.9841,68556.0
2018-02-22 13:50:00,159.83,160.25,159.74,160.18,66033.0,133.9841,134.3362,133.9086,134.2775,66033.0
2018-02-22 14:00:00,160.14,160.58,160.14,160.45,59172.0,134.2439,134.6128,134.2439,134.5038,59172.0
2018-02-22 14:10:00,160.47,160.82,160.37,160.79,56655.0,134.5206,134.814,134.4367,134.7888,56655.0
2018-02-22 14:20:00,160.81,160.98,160.69,160.91,43784.0,134.8056,134.9481,134.705,134.8894,43784.0
2018-02-22 14:30:00,160.94,161.1,160.86,160.96,53854.0,134.9146,135.0487,134.8475,134.9313,53854.0
2018-02-22 14:40:00,160.96,160.96,160.57,160.62,45768.0,134.9313,134.9313,134.6044,134.6463,45768.0
2018-02-22 14:50:00,160.62,160.67,160.24,160.35,77334.0,134.6463,134.6882,134.3278,134.42,77334.0
2018-02-22 15:00:00,160.32,160.49,160.13,160.35,74426.0,134.3948,134.5373,134.2356,134.42,74426.0
2018-02-22 15:10:00,160.35,161.19,160.32,161.16,134803.0,134.42,135.1241,134.3948,135.099,134803.0
2018-02-22 15:20:00,161.17,161.4,161.12,161.22,147929.0,135.1074,135.3002,135.0655,135.1493,147929.0
2018-02-22 15:30:00,161.22,161.26,160.6,160.81,152064.0,135.1493,135.1828,134.6296,134.8056,152064.0
2018-02-22 15:40:00,160.79,161.07,160.2,160.27,180454.0,134.7888,135.0236,134.2942,134.3529,180454.0
2018-02-22 15:50:00,160.27,160.85,160.22,160.64,272759.0,134.3529,134.8391,134.311,134.6631,272759.0
2018-02-23 09:30:00,161.44,163.31,161.44,162.29,305517.0,135.3337,136.9013,135.3337,136.0463,305517.0
2018-02-23 09:40:00,162.34,162.65,162.12,162.31,150763.0,136.0882,136.3481,135.9038,136.063,150763.0
2018-02-23 09:50:00,162.3,162.52,162.05,162.38,104592.0,136.0546,136.2391,135.8451,136.1217,104592.0
2018-02-23 10:00:00,162.37,162.37,161.92,162.14,104706.0,136.1133,136.1133,135.7361,135.9205,104706.0
2018-02-23 10:10:00,162.14,162.21,161.97,162.03,77535.0,135.9205,135.9792,135.778,135.8283,77535.0
2018-02-23 10:20:00,162.01,162.24,161.85,162.05,57948.0,135.8115,136.0044,135.6774,135.8451,57948.0
2018-02-23 10:30:00,162.05,162.09,161.78,162.06,63117.0,135.8451,135.8786,135.6187,135.8535,63117.0
2018-02-23 10:40:00,162.1,162.51,162.1,162.45,80589.0,135.887,136.2307,135.887,136.1804,80589.0
2018-02-23 10:50:00,162.45,162.72,162.4,162.63,81862.0,136.1804,136.4067,136.1385,136.3313,81862.0
2018-02-23 11:00:00,162.65,162.82,162.59,162.7,57462.0,136.3481,136.4906,136.2978,136.39,57462.0
2018-02-23 11:10:00,162.69,162.84,162.44,162.71,66517.0,136.3816,136.5073,136.172,136.3983,66517.0
2018-02-23 11:20:00,162.74,162.94,162.7,162.86,59287.0,136.4235,136.5912,136.39,136.5241,59287.0
2018-02-23 11:30:00,162.89,162.91,162.5,162.65,62270.0,136.5492,136.566,136.2223,136.3481,62270.0
2018-02-23 11:40:00,162.65,162.71,162.48,162.48,38099.0,136.3481,136.3983,136.2055,136.2055,38099.0
2018-02-23 11:50:00,162.49,162.77,162.49,162.71,34801.0,136.2139,136.4486,136.2139,136.3983,34801.0
2018-02-23 12:00:00,162.7,162.72,162.48,162.56,85473.0,136.39,136.4067,136.2055,136.2726,85473.0
2018-02-23 12:10:00,162.56,162.64,162.5,162.59,44092.0,136.2726,136.3397,136.2223,136.2978,44092.0
2018-02-23 12:20:00,162.59,162.59,161.98,161.98,67545.0,136.2978,136.2978,135.7864,135.7864,67545.0
2018-02-23 12:30:00,161.99,162.17,161.89,162.16,42810.0,135.7948,135.9457,135.711,135.9373,42810.0
2018-02-23 12:40:00,162.15,162.41,162.15,162.33,63616.0,135.9289,136.1469,135.9289,136.0798,63616.0
2018-02-23 12:50:00,162.33,162.33,162.09,162.16,36743.0,136.0798,136.0798,135.8786,135.9373,36743.0
2018-02-23 13:00:00,162.16,162.27,161.96,162.04,53124.0,135.9373,136.0295,135.7696,135.8367,53124.0
2018-02-23 13:10:00,162.04,162.18,162.0,162.18,32696.0,135.8367,135.9541,135.8032,135.9541,32696.0
2018-02-23 13:20:00,162.16,162.35,162.1,162.23,35837.0,135.9373,136.0966,135.887,135.996,35837.0
2018-02-23 13:30:00,162.23,162.36,162.13,162.23,34710.0,135.996,136.1049,135.9121,135.996,34710.0
2018-02-23 13:40:00,162.23,162.33,162.13,162.17,32678.0,135.996,136.0798,135.9121,135.9457,32678.0
2018-02-23 13:50:00,162.16,162.3,162.15,162.19,39136.0,135.9373,136.0546,135.9289,135.9624,39136.0
2018-02-23 14:00:00,162.21,162.26,161.96,162.05,46274.0,135.9792,136.0211,135.7696,135.8451,46274.0
2018-02-23 14:10:00,162.06,162.27,161.97,162.25,58762.0,135.8535,136.0295,135.778,136.0127,58762.0
2018-02-23 14:20:00,162.23,162.39,162.2,162.31,61163.0,135.996,136.1301,135.9708,136.063,61163.0
2018-02-23 14:30:00,162.32,162.43,162.23,162.36,51801.0,136.0714,136.1636,135.996,136.1049,51801.0
2018-02-23 14:40:00,162.36,162.93,162.36,162.84,71425.0,136.1049,136.5828,136.1049,136.5073,71425.0
2018-02-23 14:50:00,162.85,162.95,162.8,162.8,59684.0,136.5157,136.5995,136.4738,136.4738,59684.0
2018-02-23 15:00:00,162.83,162.97,162.8,162.87,72204.0,136.4989,136.6163,136.4738,136.5325,72204.0
2018-02-23 15:10:00,162.88,162.94,162.65,162.68,56703.0,136.5409,136.5912,136.3481,136.3732,56703.0
2018-02-23 15:20:00,162.67,162.96,162.67,162.78,65895.0,136.3648,136.6079,136.3648,136.457,65895.0
2018-02-23 15:30:00,162.8,162.95,162.7,162.81,110640.0,136.4738,136.5995,136.39,136.4822,110640.0
2018-02-23 15:40:00,162.82,163.01,162.74,162.85,208166.0,136.4906,136.6498,136.4235,136.5157,208166.0
2018-02-23 15:50:00,162.85,163.11,162.81,163.08,312048.0,136.5157,136.7337,136.4822,136.7085,312048.0
2018-02-26 09:30:00,164.0,164.75,163.71,164.09,233852.0,137.4797,138.1085,137.2366,137.5552,233852.0
2018-02-26 09:40:00,164.16,164.3,163.35,163.74,176285.0,137.6139,137.7312,136.9349,137.2618,176285.0
2018-02-26 09:50:00,163.74,163.95,163.37,163.37,102366.0,137.2618,137.4378,136.9516,136.9516,102366.0
2018-02-26 10:00:00,163.34,163.34,162.9,163.03,114730.0,136.9265,136.9265,136.5576,136.6666,114730.0
2018-02-26 10:10:00,163.01,163.17,162.59,162.68,221884.0,136.6498,136.784,136.2978,136.3732,221884.0
2018-02-26 10:20:00,162.65,162.72,162.42,162.65,75505.0,136.3481,136.4067,136.1552,136.3481,75505.0
2018-02-26 10:30:00,162.65,162.98,162.3,162.98,62806.0,136.3481,136.6247,136.0546,136.6247,62806.0
2018-02-26 10:40:00,162.94,163.05,162.76,162.77,74032.0,136.5912,136.6834,136.4403,136.4486,74032.0
2018-02-26 10:50:00,162.78,162.93,162.4,162.9,101047.0,136.457,136.5828,136.1385,136.5576,101047.0
2018-02-26 11:00:00,162.91,163.1,162.73,162.9,65738.0,136.566,136.7253,136.4151,136.5576,65738.0
2018-02-26 11:10:00,162.9,163.05,162.9,163.0,59593.0,136.5576,136.6834,136.5576,136.6415,59593.0
2018-02-26 11:20:00,162.98,163.06,162.87,162.95,67747.0,136.6247,136.6918,136.5325,136.5995,67747.0
2018-02-26 11:30:00,162.95,162.96,162.68,162.82,52418.0,136.5995,136.6079,136.3732,136.4906,52418.0
2018-02-26 11:40:00,162.83,162.96,162.54,162.55,62689.0,136.4989,136.6079,136.2558,136.2642,62689.0
2018-02-26 11:50:00,162.57,162.7,162.47,162.56,32503.0,136.281,136.39,136.1972,136.2726,32503.0
2018-02-26 12:00:00,162.51,162.79,162.51,162.77,42706.0,136.2307,136.4654,136.2307,136.4486,42706.0
2018-02-26 12:10:00,162.79,162.88,162.7,162.74,32035.0,136.4654,136.5409,136.39,136.4235,32035.0
2018-02-26 12:20:00,162.73,162.87,162.73,162.79,25285.0,136.4151,136.5325,136.4151,136.4654,25285.0
2018-02-26 12:30:00,162.8,162.82,162.6,162.65,45467.0,136.4738,136.4906,136.3061,136.3481,45467.0
2018-02-26 12:40:00,162.65,162.91,162.5,162.89,34052.0,136.3481,136.566,136.2223,136.5492,34052.0
2018-02-26 12:50:00,162.9,162.99,162.83,162.91,45875.0,136.5576,136.6331,136.4989,136.566,45875.0
2018-02-26 13:00:00,162.93,163.1,162.89,162.95,45518.0,136.5828,136.7253,136.5492,136.5995,45518.0
2018-02-26 13:10:00,162.95,163.07,162.9,163.03,29828.0,136.5995,136.7001,136.5576,136.6666,29828.0
2018-02-26 13:20:00,163.03,163.22,162.99,163.16,27696.0,136.6666,136.8259,136.6331,136.7756,27696.0
2018-02-26 13:30:00,163.16,163.18,162.9,162.91,23704.0,136.7756,136.7923,136.5576,136.566,23704.0
2018-02-26 13:40:00,162.93,162.94,162.78,162.89,24848.0,136.5828,136.5912,136.457,136.5492,24848.0
2018-02-26 13:50:00,162.89,163.02,162.88,163.02,48656.0,136.5492,136.6582,136.5409,136.6582,48656.0
2018-02-26 14:00:00,163.03,163.21,162.9,163.18,30373.0,136.6666,136.8175,136.5576,136.7923,30373.0
2018-02-26 14:10:00,163.18,163.34,163.14,163.32,38758.0,136.7923,136.9265,136.7588,136.9097,38758.0
2018-02-26 14:20:00,163.3,163.41,163.25,163.25,46305.0,136.8929,136.9852,136.851,136.851,46305.0
2018-02-26 14:30:00,163.26,163.46,163.24,163.41,49855.0,136.8594,137.0271,136.8426,136.9852,49855.0
2018-02-26 14:40:00,163.39,163.39,163.08,163.18,42355.0,136.9684,136.9684,136.7085,136.7923,42355.0
2018-02-26 14:50:00,163.16,163.23,163.06,163.19,58866.0,136.7756,136.8343,136.6918,136.8007,58866.0
2018-02-26 15:00:00,163.18,163.71,163.18,163.71,61616.0,136.7923,137.2366,136.7923,137.2366,61616.0
2018-02-26 15:10:00,163.71,163.75,163.56,163.71,51854.0,137.2366,137.2702,137.1109,137.2366,51854.0
2018-02-26 15:20:00,163.71,163.99,163.69,163.88,75848.0,137.2366,137.4714,137.2199,137.3791,75848.0
2018-02-26 15:30:00,163.88,163.9,163.62,163.79,71206.0,137.3791,137.3959,137.1612,137.3037,71206.0
2018-02-26 15:40:00,163.77,163.82,163.41,163.41,80846.0,137.2869,137.3289,136.9852,136.9852,80846.0
2018-02-26 15:50:00,163.41,163.62,163.27,163.56,187833.0,136.9852,137.1612,136.8678,137.1109,187833.0
2018-02-27 09:30:00,164.19,164.5,163.62,164.07,214039.0,137.639,137.8989,137.1612,137.5384,214039.0
2018-02-27 09:40:00,164.11,164.2,163.85,163.88,137281.0,137.572,137.6474,137.354,137.3791,137281.0
2018-02-27 09:50:00,163.88,164.02,163.26,163.39,133552.0,137.3791,137.4965,136.8594,136.9684,133552.0
2018-02-27 10:00:00,163.4,163.4,162.86,163.15,83803.0,136.9768,136.9768,136.5241,136.7672,83803.0
2018-02-27 10:10:00,163.16,163.31,162.96,163.03,87167.0,136.7756,136.9013,136.6079,136.6666,87167.0
2018-02-27 10:20:00,163.02,163.06,162.61,162.71,97331.0,136.6582,136.6918,136.3145,136.3983,97331.0
2018-02-27 10:30:00,162.72,162.89,162.13,162.2,127273.0,136.4067,136.5492,135.9121,135.9708,127273.0
2018-02-27 10:40:00,162.16,162.29,161.59,161.61,154952.0,135.9373,136.0463,135.4595,135.4762,154952.0
2018-02-27 10:50:00,161.59,161.77,161.21,161.25,144379.0,135.4595,135.6104,135.1409,135.1744,144379.0
2018-02-27 11:00:00,161.25,161.88,161.21,161.88,126753.0,135.1744,135.7026,135.1409,135.7026,126753.0
2018-02-27 11:10:00,161.89,162.35,161.82,161.96,108451.0,135.711,136.0966,135.6523,135.7696,108451.0
2018-02-27 11:20:00,161.96,161.97,161.65,161.77,78479.0,135.7696,135.778,135.5098,135.6104,78479.0
2018-02-27 11:30:00,161.79,162.01,161.68,161.69,68035.0,135.6271,135.8115,135.5349,135.5433,68035.0
2018-02-27 11:40:00,161.7,162.47,161.7,162.47,79385.0,135.5517,136.1972,135.5517,136.1972,79385.0
2018-02-27 11:50:00,162.49,162.49,162.12,162.19,65001.0,136.2139,136.2139,135.9038,135.9624,65001.0
2018-02-27 12:00:00,162.17,162.41,162.13,162.38,67315.0,135.9457,136.1469,135.9121,136.1217,67315.0
2018-02-27 12:10:00,162.39,162.53,162.04,162.08,76146.0,136.1301,136.2475,135.8367,135.8702,76146.0
2018-02-27 12:20:00,162.07,162.07,161.72,161.97,54952.0,135.8618,135.8618,135.5684,135.778,54952.0
2018-02-27 12:30:00,161.97,162.27,161.96,162.27,43655.0,135.778,136.0295,135.7696,136.0295,43655.0
2018-02-27 12:40:00,162.25,162.32,162.14,162.2,61337.0,136.0127,136.0714,135.9205,135.9708,61337.0
2018-02-27 12:50:00,162.23,162.41,162.23,162.37,41025.0,135.996,136.1469,135.996,136.1133,41025.0
2018-02-27 13:00:00,162.35,162.43,162.26,162.37,36455.0,136.0966,136.1636,136.0211,136.1133,36455.0
2018-02-27 13:10:00,162.34,162.38,162.07,162.18,35841.0,136.0882,136.1217,135.8618,135.9541,35841.0
2018-02-27 13:20:00,162.19,162.52,162.16,162.51,61822.0,135.9624,136.2391,135.9373,136.2307,61822.0
2018-02-27 13:30:00,162.47,162.47,162.13,162.16,62920.0,136.1972,136.1972,135.9121,135.9373,62920.0
2018-02-27 13:40:00,162.14,162.33,161.97,161.97,45357.0,135.9205,136.0798,135.778,135.778,45357.0
2018-02-27 13:50:00,161.96,162.17,161.91,161.91,46378.0,135.7696,135.9457,135.7277,135.7277,46378.0
2018-02-27 14:00:00,161.96,162.1,161.61,161.84,62874.0,135.7696,135.887,135.4762,135.669,62874.0
2018-02-27 14:10:00,161.87,162.03,161.54,161.54,71777.0,135.6942,135.8283,135.4175,135.4175,71777.0
2018-02-27 14:20:00,161.54,161.64,161.28,161.54,82957.0,135.4175,135.5014,135.1996,135.4175,82957.0
2018-02-27 14:30:00,161.52,161.78,161.47,161.54,58433.0,135.4008,135.6187,135.3589,135.4175,58433.0
2018-02-27 14:40:00,161.53,161.67,161.28,161.4,79907.0,135.4092,135.5265,135.1996,135.3002,79907.0
2018-02-27 14:50:00,161.42,161.75,161.32,161.56,68552.0,135.317,135.5936,135.2331,135.4343,68552.0
2018-02-27 15:00:00,161.51,161.6,161.27,161.37,83314.0,135.3924,135.4678,135.1912,135.275,83314.0
2018-02-27 15:10:00,161.37,161.46,161.23,161.31,77847.0,135.275,135.3505,135.1577,135.2247,77847.0
2018-02-27 15:20:00,161.31,161.39,161.03,161.29,128877.0,135.2247,135.2918,134.99,135.208,128877.0
2018-02-27 15:30:00,161.31,161.41,161.01,161.2,113992.0,135.2247,135.3086,134.9733,135.1325,113992.0
2018-02-27 15:40:00,161.2,161.36,160.93,161.23,209190.0,135.1325,135.2667,134.9062,135.1577,209190.0
2018-02-27 15:50:00,161.23,161.23,160.64,160.66,385057.0,135.1577,135.1577,134.6631,134.6799,385057.0
2018-02-28 09:30:00,160.43,161.09,160.4,160.5,187094.0,135.3482,135.905,135.3228,135.4072,187094.0
2018-02-28 09:40:00,160.51,160.75,160.32,160.52,130885.0,135.4157,135.6181,135.2554,135.4241,130885.0
2018-02-28 09:50:00,160.53,160.81,160.42,160.69,142038.0,135.4325,135.6687,135.3397,135.5675,142038.0
2018-02-28 10:00:00,160.69,160.89,160.54,160.79,126174.0,135.5675,135.7362,135.441,135.6519,126174.0
2018-02-28 10:10:00,160.77,161.1,160.77,161.09,97458.0,135.635,135.9134,135.635,135.905,97458.0
2018-02-28 10:20:00,161.08,161.14,160.96,161.06,81668.0,135.8965,135.9472,135.7953,135.8797,81668.0
2018-02-28 10:30:00,161.08,161.21,160.97,161.12,59451.0,135.8965,136.0062,135.8037,135.9303,59451.0
2018-02-28 10:40:00,161.13,161.13,160.5,160.6,77688.0,135.9387,135.9387,135.4072,135.4916,77688.0
2018-02-28 10:50:00,160.62,160.64,159.92,160.14,121966.0,135.5085,135.5253,134.9179,135.1035,121966.0
2018-02-28 11:00:00,160.19,160.25,159.77,159.77,64227.0,135.1457,135.1963,134.7913,134.7913,64227.0
2018-02-28 11:10:00,159.76,160.06,159.66,159.94,53222.0,134.7829,135.036,134.6985,134.9348,53222.0
2018-02-28 11:20:00,159.93,160.22,159.92,160.16,141820.0,134.9263,135.171,134.9179,135.1204,141820.0
2018-02-28 11:30:00,160.15,160.23,159.7,159.95,48220.0,135.1119,135.1794,134.7323,134.9432,48220.0
2018-02-28 11:40:00,159.93,160.14,159.8,159.95,40994.0,134.9263,135.1035,134.8167,134.9432,40994.0
2018-02-28 11:50:00,159.99,160.15,159.86,160.05,35738.0,134.9769,135.1119,134.8673,135.0276,35738.0
2018-02-28 12:00:00,160.07,160.4,160.0,160.39,45414.0,135.0444,135.3228,134.9854,135.3144,45414.0
2018-02-28 12:10:00,160.37,160.4,160.16,160.2,46609.0,135.2975,135.3228,135.1204,135.1541,46609.0
2018-02-28 12:20:00,160.19,160.23,159.95,160.04,54080.0,135.1457,135.1794,134.9432,135.0191,54080.0
2018-02-28 12:30:00,160.0,160.31,159.93,160.23,57464.0,134.9854,135.2469,134.9263,135.1794,57464.0
2018-02-28 12:40:00,160.25,160.33,160.13,160.25,60092.0,135.1963,135.2638,135.0951,135.1963,60092.0
2018-02-28 12:50:00,160.26,160.26,160.08,160.15,35478.0,135.2047,135.2047,135.0529,135.1119,35478.0
2018-02-28 13:00:00,160.13,160.13,159.77,159.85,35397.0,135.0951,135.0951,134.7913,134.8588,35397.0
2018-02-28 13:10:00,159.88,160.12,159.87,160.11,81299.0,134.8841,135.0866,134.8757,135.0782,81299.0
2018-02-28 13:20:00,160.11,160.41,160.1,160.36,38902.0,135.0782,135.3313,135.0698,135.2891,38902.0
2018-02-28 13:30:00,160.35,160.41,160.18,160.24,33018.0,135.2807,135.3313,135.1372,135.1879,33018.0
2018-02-28 13:40:00,160.25,160.26,159.91,159.95,57543.0,135.1963,135.2047,134.9095,134.9432,57543.0
2018-02-28 13:50:00,159.98,160.28,159.88,160.26,54101.0,134.9685,135.2216,134.8841,135.2047,54101.0
2018-02-28 14:00:00,160.29,160.33,160.16,160.27,67811.0,135.23,135.2638,135.1204,135.2132,67811.0
2018-02-28 14:10:00,160.25,160.25,159.95,159.99,58009.0,135.1963,135.1963,134.9432,134.9769,58009.0
2018-02-28 14:20:00,159.99,160.0,159.85,159.88,62941.0,134.9769,134.9854,134.8588,134.8841,62941.0
2018-02-28 14:30:00,159.88,159.93,159.65,159.68,81546.0,134.8841,134.9263,134.6901,134.7154,81546.0
2018-02-28 14:40:00,159.67,159.7,159.33,159.47,58432.0,134.707,134.7323,134.4201,134.5382,58432.0
2018-02-28 14:50:00,159.45,159.48,159.21,159.41,56600.0,134.5214,134.5467,134.3189,134.4876,56600.0
2018-02-28 15:00:00,159.42,159.53,159.23,159.44,42646.0,134.4961,134.5889,134.3358,134.5129,42646.0
2018-02-28 15:10:00,159.46,159.57,159.12,159.18,51176.0,134.5298,134.6226,134.243,134.2936,51176.0
2018-02-28 15:20:00,159.16,159.16,158.75,158.75,103891.0,134.2767,134.2767,133.9308,133.9308,103891.0
2018-02-28 15:30:00,158.8,158.94,158.65,158.84,100501.0,133.973,134.0911,133.8464,134.0067,100501.0
2018-02-28 15:40:00,158.83,158.95,158.1,158.18,204047.0,133.9983,134.0995,133.3824,133.4499,204047.0
2018-02-28 15:50:00,158.18,158.32,157.72,157.72,404410.0,133.4499,133.568,133.0618,133.0618,404410.0
2018-03-01 09:30:00,157.8,158.53,157.63,158.47,118659.0,133.1293,133.7452,132.9859,133.6946,118659.0
2018-03-01 09:40:00,158.53,158.95,158.3,158.9,72849.0,133.7452,134.0995,133.5512,134.0574,72849.0
2018-03-01 09:50:00,158.93,159.28,158.71,159.04,121744.0,134.0827,134.378,133.8971,134.1755,121744.0
2018-03-01 10:00:00,159.09,159.84,158.85,159.77,81231.0,134.2177,134.8504,134.0152,134.7913,81231.0
2018-03-01 10:10:00,159.74,160.17,159.52,160.06,93760.0,134.766,135.1288,134.5804,135.036,93760.0
2018-03-01 10:20:00,160.02,160.12,159.76,160.03,146630.0,135.0023,135.0866,134.7829,135.0107,146630.0
2018-03-01 10:30:00,160.0,160.43,159.88,160.25,171150.0,134.9854,135.3482,134.8841,135.1963,171150.0
2018-03-01 10:40:00,160.23,160.28,159.5,159.54,76996.0,135.1794,135.2216,134.5636,134.5973,76996.0
2018-03-01 10:50:00,159.52,159.52,159.01,159.09,79684.0,134.5804,134.5804,134.1502,134.2177,79684.0
2018-03-01 11:00:00,159.07,159.37,158.96,159.17,76988.0,134.2008,134.4539,134.108,134.2851,76988.0
2018-03-01 11:10:00,159.15,159.38,158.99,159.34,65575.0,134.2683,134.4623,134.1333,134.4286,65575.0
2018-03-01 11:20:00,159.27,159.67,158.91,158.99,82845.0,134.3695,134.707,134.0658,134.1333,82845.0
2018-03-01 11:30:00,159.07,159.23,158.92,158.92,66331.0,134.2008,134.3358,134.0742,134.0742,66331.0
2018-03-01 11:40:00,158.94,159.51,158.92,159.45,71847.0,134.0911,134.572,134.0742,134.5214,71847.0
2018-03-01 11:50:00,159.45,159.64,159.24,159.38,58617.0,134.5214,134.6817,134.3442,134.4623,58617.0
2018-03-01 12:00:00,159.4,159.41,158.69,158.84,82796.0,134.4792,134.4876,133.8802,134.0067,82796.0
2018-03-01 12:10:00,158.81,158.9,158.1,158.11,67972.0,133.9814,134.0574,133.3824,133.3909,67972.0
2018-03-01 12:20:00,158.1,158.3,157.99,158.27,71700.0,133.3824,133.5512,133.2896,133.5259,71700.0
2018-03-01 12:30:00,158.23,158.23,157.81,158.07,63142.0,133.4921,133.4921,133.1378,133.3571,63142.0
2018-03-01 12:40:00,158.11,158.28,157.87,158.25,47711.0,133.3909,133.5343,133.1884,133.509,47711.0
2018-03-01 12:50:00,158.29,158.3,157.69,157.78,54297.0,133.5427,133.5512,133.0365,133.1125,54297.0
2018-03-01 13:00:00,157.72,157.72,156.57,156.67,143267.0,133.0618,133.0618,132.0916,132.176,143267.0
2018-03-01 13:10:00,156.63,156.85,156.36,156.71,58779.0,132.1423,132.3279,131.9145,132.2097,58779.0
2018-03-01 13:20:00,156.67,157.02,156.47,156.88,110038.0,132.176,132.4713,132.0073,132.3532,110038.0
2018-03-01 13:30:00,156.86,156.89,156.55,156.76,66906.0,132.3363,132.3616,132.0748,132.2519,66906.0
2018-03-01 13:40:00,156.75,156.86,156.18,156.49,59543.0,132.2435,132.3363,131.7626,132.0241,59543.0
2018-03-01 13:50:00,156.51,156.62,155.82,155.87,192690.0,132.041,132.1338,131.4589,131.5011,192690.0
2018-03-01 14:00:00,155.88,155.94,155.21,155.55,195836.0,131.5095,131.5601,130.9443,131.2311,195836.0
2018-03-01 14:10:00,155.57,156.04,155.25,156.01,109501.0,131.248,131.6445,130.978,131.6192,109501.0
2018-03-01 14:20:00,156.0,156.18,155.61,156.03,99502.0,131.6108,131.7626,131.2817,131.6361,99502.0
2018-03-01 14:30:00,156.03,156.14,155.42,155.65,82891.0,131.6361,131.7289,131.1214,131.3155,82891.0
2018-03-01 14:40:00,155.69,156.18,155.57,155.66,71281.0,131.3492,131.7626,131.248,131.3239,71281.0
2018-03-01 14:50:00,155.73,156.15,155.64,156.04,77014.0,131.383,131.7373,131.307,131.6445,77014.0
2018-03-01 15:00:00,156.04,156.18,155.48,156.08,88356.0,131.6445,131.7626,131.172,131.6782,88356.0
2018-03-01 15:10:00,156.06,156.84,155.92,156.82,98304.0,131.6614,132.3194,131.5433,132.3026,98304.0
2018-03-01 15:20:00,156.84,156.99,156.48,156.49,100413.0,132.3194,132.446,132.0157,132.0241,100413.0
2018-03-01 15:30:00,156.49,156.61,155.74,155.79,170939.0,132.0241,132.1254,131.3914,131.4336,170939.0
2018-03-01 15:40:00,155.75,156.23,155.5,156.17,215965.0,131.3998,131.8048,131.1889,131.7542,215965.0
2018-03-01 15:50:00,156.17,156.43,155.68,155.7,453523.0,131.7542,131.9735,131.3408,131.3577,453523.0
2018-03-02 09:30:00,148.91,149.6,147.1,149.02,1524140.0,125.6292,126.2113,124.1022,125.722,1524140.0
2018-03-02 09:40:00,149.01,150.34,148.98,149.77,623528.0,125.7136,126.8356,125.6883,126.3548,623528.0
2018-03-02 09:50:00,149.74,150.45,149.52,150.05,321116.0,126.3294,126.9284,126.1438,126.591,321116.0
2018-03-02 10:00:00,150.08,150.12,149.07,149.57,309641.0,126.6163,126.65,125.7642,126.186,309641.0
2018-03-02 10:10:00,149.56,149.66,148.65,149.45,306615.0,126.1776,126.262,125.4099,126.0848,306615.0
2018-03-02 10:20:00,149.52,150.12,149.16,149.25,187438.0,126.1438,126.65,125.8401,125.9161,187438.0
2018-03-02 10:30:00,149.24,149.74,149.11,149.36,166461.0,125.9076,126.3294,125.7979,126.0089,166461.0
2018-03-02 10:40:00,149.37,149.44,148.33,148.39,277265.0,126.0173,126.0763,125.1399,125.1905,277265.0
2018-03-02 10:50:00,148.39,148.43,148.03,148.06,203560.0,125.1905,125.2243,124.8868,124.9121,203560.0
2018-03-02 11:00:00,148.03,148.04,146.84,147.04,356272.0,124.8868,124.8952,123.8828,124.0516,356272.0
2018-03-02 11:10:00,147.04,147.61,146.9,147.15,244839.0,124.0516,124.5325,123.9335,124.1444,244839.0
2018-03-02 11:20:00,147.16,147.98,147.13,147.64,167507.0,124.1528,124.8446,124.1275,124.5578,167507.0
2018-03-02 11:30:00,147.65,147.82,147.42,147.68,110583.0,124.5662,124.7096,124.3722,124.5915,110583.0
2018-03-02 11:40:00,147.7,148.05,147.62,147.85,164865.0,124.6084,124.9037,124.5409,124.7349,164865.0
2018-03-02 11:50:00,147.86,147.9,147.28,147.52,231136.0,124.7434,124.7771,124.254,124.4565,231136.0
2018-03-02 12:00:00,147.5,147.89,147.26,147.33,164650.0,124.4397,124.7687,124.2372,124.2962,164650.0
2018-03-02 12:10:00,147.34,147.65,147.11,147.56,106292.0,124.3047,124.5662,124.1106,124.4903,106292.0
2018-03-02 12:20:00,147.57,148.3,147.57,148.3,185577.0,124.4987,125.1146,124.4987,125.1146,185577.0
2018-03-02 12:30:00,148.3,148.58,148.26,148.36,146565.0,125.1146,125.3508,125.0808,125.1652,146565.0
2018-03-02 12:40:00,148.34,148.85,148.34,148.85,144466.0,125.1483,125.5786,125.1483,125.5786,144466.0
2018-03-02 12:50:00,148.85,149.21,148.82,149.02,183080.0,125.5786,125.8823,125.5533,125.722,183080.0
2018-03-02 13:00:00,148.99,149.04,148.59,148.71,165006.0,125.6967,125.7389,125.3592,125.4605,165006.0
2018-03-02 13:10:00,148.71,148.71,148.25,148.28,118178.0,125.4605,125.4605,125.0724,125.0977,118178.0
2018-03-02 13:20:00,148.27,148.53,148.26,148.44,105069.0,125.0893,125.3086,125.0808,125.2327,105069.0
2018-03-02 13:30:00,148.44,148.53,147.93,148.23,125584.0,125.2327,125.3086,124.8024,125.0555,125584.0
2018-03-02 13:40:00,148.24,148.52,148.19,148.5,100860.0,125.064,125.3002,125.0218,125.2833,100860.0
2018-03-02 13:50:00,148.5,148.53,148.0,148.19,133928.0,125.2833,125.3086,124.8615,125.0218,133928.0
2018-03-02 14:00:00,148.19,148.26,147.96,148.04,131922.0,125.0218,125.0808,124.8277,124.8952,131922.0
2018-03-02 14:10:00,148.06,148.12,147.56,147.58,168440.0,124.9121,124.9627,124.4903,124.5071,168440.0
2018-03-02 14:20:00,147.57,148.04,147.56,147.85,175176.0,124.4987,124.8952,124.4903,124.7349,175176.0
2018-03-02 14:30:00,147.84,148.13,147.7,148.13,95351.0,124.7265,124.9712,124.6084,124.9712,95351.0
2018-03-02 14:40:00,148.13,148.19,147.87,148.19,111442.0,124.9712,125.0218,124.7518,125.0218,111442.0
2018-03-02 14:50:00,148.19,148.26,147.87,147.97,130174.0,125.0218,125.0808,124.7518,124.8362,130174.0
2018-03-02 15:00:00,147.95,147.95,147.36,147.43,214955.0,124.8193,124.8193,124.3215,124.3806,214955.0
2018-03-02 15:10:00,147.42,147.64,147.08,147.6,259899.0,124.3722,124.5578,124.0853,124.524,259899.0
2018-03-02 15:20:00,147.62,147.94,147.57,147.84,199717.0,124.5409,124.8109,124.4987,124.7265,199717.0
2018-03-02 15:30:00,147.85,148.07,147.72,147.96,266730.0,124.7349,124.9205,124.6253,124.8277,266730.0
2018-03-02 15:40:00,147.95,148.15,147.81,148.15,390110.0,124.8193,124.988,124.7012,124.988,390110.0
2018-03-02 15:50:00,148.16,148.6,148.15,148.25,578648.0,124.9965,125.3677,124.988,125.0724,578648.0
2018-03-05 09:30:00,148.28,148.83,147.92,148.47,358307.0,125.0977,125.5617,124.794,125.258,358307.0
2018-03-05 09:40:00,148.49,148.85,148.32,148.51,127580.0,125.2749,125.5786,125.1315,125.2917,127580.0
2018-03-05 09:50:00,148.53,149.08,148.5,148.91,131160.0,125.3086,125.7726,125.2833,125.6292,131160.0
2018-03-05 10:00:00,148.91,149.73,148.91,149.69,163330.0,125.6292,126.321,125.6292,126.2873,163330.0
2018-03-05 10:10:00,149.71,149.75,149.36,149.45,134781.0,126.3041,126.3379,126.0089,126.0848,134781.0
2018-03-05 10:20:00,149.46,149.56,149.37,149.51,97086.0,126.0932,126.1776,126.0173,126.1354,97086.0
2018-03-05 10:30:00,149.51,149.94,149.43,149.91,185527.0,126.1354,126.4982,126.0679,126.4729,185527.0
2018-03-05 10:40:00,149.93,149.98,149.7,149.97,129359.0,126.4897,126.5319,126.2957,126.5235,129359.0
2018-03-05 10:50:00,149.98,150.03,149.73,149.99,127178.0,126.5319,126.5741,126.321,126.5404,127178.0
2018-03-05 11:00:00,150.0,150.42,149.95,150.28,131330.0,126.5488,126.9031,126.5066,126.785,131330.0
2018-03-05 11:10:00,150.28,150.34,149.86,149.98,85242.0,126.785,126.8356,126.4307,126.5319,85242.0
2018-03-05 11:20:00,150.0,150.54,150.0,150.41,107485.0,126.5488,127.0044,126.5488,126.8947,107485.0
2018-03-05 11:30:00,150.4,150.81,150.38,150.78,196602.0,126.8863,127.2322,126.8694,127.2069,196602.0
2018-03-05 11:40:00,150.8,151.08,150.78,150.94,184137.0,127.2237,127.4599,127.2069,127.3418,184137.0
2018-03-05 11:50:00,150.94,151.15,150.92,151.03,173472.0,127.3418,127.519,127.325,127.4178,173472.0
2018-03-05 12:00:00,151.02,151.12,150.83,150.9,108966.0,127.4093,127.4937,127.249,127.3081,108966.0
2018-03-05 12:10:00,150.91,151.01,150.76,150.84,65956.0,127.3165,127.4009,127.19,127.2575,65956.0
2018-03-05 12:20:00,150.83,151.0,150.68,151.0,71787.0,127.249,127.3925,127.1225,127.3925,71787.0
2018-03-05 12:30:00,151.0,151.06,150.73,150.89,87333.0,127.3925,127.4431,127.1647,127.2997,87333.0
2018-03-05 12:40:00,150.87,151.01,150.79,150.97,58171.0,127.2828,127.4009,127.2153,127.3671,58171.0
2018-03-05 12:50:00,150.97,151.21,150.87,151.21,123905.0,127.3671,127.5696,127.2828,127.5696,123905.0
2018-03-05 13:00:00,151.21,151.47,151.14,151.17,76008.0,127.5696,127.789,127.5106,127.5359,76008.0
2018-03-05 13:10:00,151.17,151.33,150.96,150.97,58918.0,127.5359,127.6709,127.3587,127.3671,58918.0
2018-03-05 13:20:00,150.98,151.03,150.8,150.81,63263.0,127.3756,127.4178,127.2237,127.2322,63263.0
2018-03-05 13:30:00,150.78,150.87,150.61,150.75,52473.0,127.2069,127.2828,127.0634,127.1815,52473.0
2018-03-05 13:40:00,150.74,150.93,150.63,150.72,59364.0,127.1731,127.3334,127.0803,127.1562,59364.0
2018-03-05 13:50:00,150.73,150.84,150.65,150.78,50893.0,127.1647,127.2575,127.0972,127.2069,50893.0
2018-03-05 14:00:00,150.78,150.9,150.67,150.77,74190.0,127.2069,127.3081,127.114,127.1984,74190.0
2018-03-05 14:10:00,150.77,150.78,150.38,150.4,95542.0,127.1984,127.2069,126.8694,126.8863,95542.0
2018-03-05 14:20:00,150.41,150.83,150.38,150.75,93129.0,126.8947,127.249,126.8694,127.1815,93129.0
2018-03-05 14:30:00,150.75,150.98,150.73,150.97,89675.0,127.1815,127.3756,127.1647,127.3671,89675.0
2018-03-05 14:40:00,150.96,151.11,150.94,151.0,114852.0,127.3587,127.4853,127.3418,127.3925,114852.0
2018-03-05 14:50:00,151.02,151.04,150.85,150.91,102383.0,127.4093,127.4262,127.2659,127.3165,102383.0
2018-03-05 15:00:00,150.91,151.1,150.87,150.91,112660.0,127.3165,127.4768,127.2828,127.3165,112660.0
2018-03-05 15:10:00,150.9,151.04,150.85,151.01,102731.0,127.3081,127.4262,127.2659,127.4009,102731.0
2018-03-05 15:20:00,151.0,151.19,151.0,151.08,129063.0,127.3925,127.5528,127.3925,127.4599,129063.0
2018-03-05 15:30:00,151.08,151.34,150.96,151.3,157214.0,127.4599,127.6793,127.3587,127.6456,157214.0
2018-03-05 15:40:00,151.31,151.48,151.23,151.27,176526.0,127.654,127.7974,127.5865,127.6202,176526.0
2018-03-05 15:50:00,151.25,151.32,151.05,151.06,389594.0,127.6034,127.6624,127.4346,127.4431,389594.0
2018-03-06 09:30:00,151.18,151.71,150.45,150.97,534834.0,127.5443,127.9915,126.9284,127.3671,534834.0
2018-03-06 09:40:00,150.98,151.39,150.79,150.99,181982.0,127.3756,127.7215,127.2153,127.384,181982.0
2018-03-06 09:50:00,151.0,151.25,150.88,151.07,169418.0,127.3925,127.6034,127.2912,127.4515,169418.0
2018-03-06 10:00:00,151.11,151.21,150.62,150.73,115276.0,127.4853,127.5696,127.0719,127.1647,115276.0
2018-03-06 10:10:00,150.76,150.77,150.33,150.64,134438.0,127.19,127.1984,126.8272,127.0887,134438.0
2018-03-06 10:20:00,150.63,150.95,150.51,150.8,88280.0,127.0803,127.3503,126.9791,127.2237,88280.0
2018-03-06 10:30:00,150.81,151.3,150.66,151.3,109458.0,127.2322,127.6456,127.1056,127.6456,109458.0
2018-03-06 10:40:00,151.25,151.31,151.05,151.26,98583.0,127.6034,127.654,127.4346,127.6118,98583.0
2018-03-06 10:50:00,151.26,151.29,150.8,150.86,90159.0,127.6118,127.6371,127.2237,127.2743,90159.0
2018-03-06 11:00:00,150.86,150.88,150.54,150.59,70552.0,127.2743,127.2912,127.0044,127.0466,70552.0
2018-03-06 11:10:00,150.55,150.84,150.4,150.84,92851.0,127.0128,127.2575,126.8863,127.2575,92851.0
2018-03-06 11:20:00,150.82,150.87,150.4,150.47,65941.0,127.2406,127.2828,126.8863,126.9453,65941.0
2018-03-06 11:30:00,150.5,150.5,150.27,150.3,59995.0,126.9706,126.9706,126.7766,126.8019,59995.0
2018-03-06 11:40:00,150.32,150.67,150.24,150.6,78322.0,126.8188,127.114,126.7513,127.055,78322.0
2018-03-06 11:50:00,150.63,150.65,150.37,150.57,48107.0,127.0803,127.0972,126.861,127.0297,48107.0
2018-03-06 12:00:00,150.55,150.72,150.46,150.64,44181.0,127.0128,127.1562,126.9369,127.0887,44181.0
2018-03-06 12:10:00,150.68,150.73,150.5,150.57,55579.0,127.1225,127.1647,126.9706,127.0297,55579.0
2018-03-06 12:20:00,150.58,150.65,150.35,150.43,54860.0,127.0381,127.0972,126.8441,126.9116,54860.0
2018-03-06 12:30:00,150.41,150.45,150.16,150.45,139941.0,126.8947,126.9284,126.6838,126.9284,139941.0
2018-03-06 12:40:00,150.43,150.53,150.13,150.15,62552.0,126.9116,126.9959,126.6585,126.6753,62552.0
2018-03-06 12:50:00,150.16,150.65,150.16,150.59,93328.0,126.6838,127.0972,126.6838,127.0466,93328.0
2018-03-06 13:00:00,150.59,150.78,150.51,150.67,81778.0,127.0466,127.2069,126.9791,127.114,81778.0
2018-03-06 13:10:00,150.7,150.79,150.6,150.65,41314.0,127.1394,127.2153,127.055,127.0972,41314.0
2018-03-06 13:20:00,150.65,150.76,150.55,150.57,29239.0,127.0972,127.19,127.0128,127.0297,29239.0
2018-03-06 13:30:00,150.57,150.68,150.52,150.52,32394.0,127.0297,127.1225,126.9875,126.9875,32394.0
2018-03-06 13:40:00,150.53,150.58,150.22,150.25,37383.0,126.9959,127.0381,126.7344,126.7597,37383.0
2018-03-06 13:50:00,150.27,150.41,150.22,150.36,41725.0,126.7766,126.8947,126.7344,126.8525,41725.0
2018-03-06 14:00:00,150.39,150.61,150.37,150.55,87732.0,126.8778,127.0634,126.861,127.0128,87732.0
2018-03-06 14:10:00,150.54,150.58,150.3,150.45,92408.0,127.0044,127.0381,126.8019,126.9284,92408.0
2018-03-06 14:20:00,150.45,150.57,150.37,150.48,45115.0,126.9284,127.0297,126.861,126.9538,45115.0
2018-03-06 14:30:00,150.48,150.8,150.48,150.79,90729.0,126.9538,127.2237,126.9538,127.2153,90729.0
2018-03-06 14:40:00,150.79,151.11,150.78,151.11,69648.0,127.2153,127.4853,127.2069,127.4853,69648.0
2018-03-06 14:50:00,151.09,151.18,150.94,151.03,77736.0,127.4684,127.5443,127.3418,127.4178,77736.0
2018-03-06 15:00:00,151.03,151.1,150.88,150.99,86657.0,127.4178,127.4768,127.2912,127.384,86657.0
2018-03-06 15:10:00,150.97,150.97,150.78,150.87,65120.0,127.3671,127.3671,127.2069,127.2828,65120.0
2018-03-06 15:20:00,150.88,151.12,150.85,151.05,84749.0,127.2912,127.4937,127.2659,127.4346,84749.0
2018-03-06 15:30:00,151.05,151.16,150.97,151.04,108457.0,127.4346,127.5274,127.3671,127.4262,108457.0
2018-03-06 15:40:00,151.05,151.2,150.99,151.08,146936.0,127.4346,127.5612,127.384,127.4599,146936.0
2018-03-06 15:50:00,151.07,151.21,150.91,151.17,299596.0,127.4515,127.5696,127.3165,127.5359,299596.0
2018-03-07 09:30:00,149.86,150.85,149.68,150.61,187008.0,126.4307,127.2659,126.2788,127.0634,187008.0
2018-03-07 09:40:00,150.61,151.22,150.59,150.9,92308.0,127.0634,127.5781,127.0466,127.3081,92308.0
2018-03-07 09:50:00,150.9,151.03,150.41,150.43,140801.0,127.3081,127.4178,126.8947,126.9116,140801.0
2018-03-07 10:00:00,150.41,150.68,150.26,150.59,76948.0,126.8947,127.1225,126.7681,127.0466,76948.0
2018-03-07 10:10:00,150.57,151.2,150.57,151.2,93878.0,127.0297,127.5612,127.0297,127.5612,93878.0
2018-03-07 10:20:00,151.17,151.52,151.09,151.33,61543.0,127.5359,127.8312,127.4684,127.6709,61543.0
2018-03-07 10:30:00,151.31,151.72,151.24,151.5,89822.0,127.654,127.9999,127.5949,127.8143,89822.0
2018-03-07 10:40:00,151.51,151.92,151.5,151.81,85804.0,127.8227,128.1686,127.8143,128.0758,85804.0
2018-03-07 10:50:00,151.79,151.9,151.6,151.77,45494.0,128.0589,128.1517,127.8987,128.0421,45494.0
2018-03-07 11:00:00,151.77,151.83,151.52,151.61,36381.0,128.0421,128.0927,127.8312,127.9071,36381.0
2018-03-07 11:10:00,151.61,151.8,151.6,151.69,74665.0,127.9071,128.0674,127.8987,127.9746,74665.0
2018-03-07 11:20:00,151.67,151.68,151.25,151.5,64391.0,127.9577,127.9661,127.6034,127.8143,64391.0
2018-03-07 11:30:00,151.53,151.63,151.35,151.35,39963.0,127.8396,127.924,127.6877,127.6877,39963.0
2018-03-07 11:40:00,151.35,151.48,151.14,151.15,35286.0,127.6877,127.7974,127.5106,127.519,35286.0
2018-03-07 11:50:00,151.13,151.15,150.68,150.72,73291.0,127.5021,127.519,127.1225,127.1562,73291.0
2018-03-07 12:00:00,150.74,150.87,150.65,150.75,55469.0,127.1731,127.2828,127.0972,127.1815,55469.0
2018-03-07 12:10:00,150.74,150.76,150.28,150.64,57486.0,127.1731,127.19,126.785,127.0887,57486.0
2018-03-07 12:20:00,150.62,150.72,150.4,150.63,61310.0,127.0719,127.1562,126.8863,127.0803,61310.0
2018-03-07 12:30:00,150.61,150.77,150.49,150.74,51543.0,127.0634,127.1984,126.9622,127.1731,51543.0
2018-03-07 12:40:00,150.74,151.14,150.55,151.02,63532.0,127.1731,127.5106,127.0128,127.4093,63532.0
2018-03-07 12:50:00,151.02,151.07,150.94,150.97,36547.0,127.4093,127.4515,127.3418,127.3671,36547.0
2018-03-07 13:00:00,150.94,150.95,150.62,150.68,67255.0,127.3418,127.3503,127.0719,127.1225,67255.0
2018-03-07 13:10:00,150.68,150.91,150.63,150.88,42735.0,127.1225,127.3165,127.0803,127.2912,42735.0
2018-03-07 13:20:00,150.89,151.21,150.81,151.21,48637.0,127.2997,127.5696,127.2322,127.5696,48637.0
2018-03-07 13:30:00,151.19,151.38,150.93,151.05,56053.0,127.5528,127.713,127.3334,127.4346,56053.0
2018-03-07 13:40:00,151.03,151.16,150.92,151.01,27648.0,127.4178,127.5274,127.325,127.4009,27648.0
2018-03-07 13:50:00,151.01,151.18,150.94,151.12,46052.0,127.4009,127.5443,127.3418,127.4937,46052.0
2018-03-07 14:00:00,151.12,151.15,150.96,151.02,42063.0,127.4937,127.519,127.3587,127.4093,42063.0
2018-03-07 14:10:00,151.04,151.27,151.02,151.16,37721.0,127.4262,127.6202,127.4093,127.5274,37721.0
2018-03-07 14:20:00,151.16,151.37,151.14,151.17,44276.0,127.5274,127.7046,127.5106,127.5359,44276.0
2018-03-07 14:30:00,151.18,151.48,151.17,151.41,47299.0,127.5443,127.7974,127.5359,127.7384,47299.0
2018-03-07 14:40:00,151.43,151.74,151.38,151.74,59821.0,127.7552,128.0168,127.713,128.0168,59821.0
2018-03-07 14:50:00,151.73,151.83,151.4,151.5,65904.0,128.0083,128.0927,127.7299,127.8143,65904.0
2018-03-07 15:00:00,151.48,151.96,151.41,151.88,80073.0,127.7974,128.2024,127.7384,128.1349,80073.0
2018-03-07 15:10:00,151.87,152.1,151.82,152.08,90647.0,128.1264,128.3205,128.0843,128.3036,90647.0
2018-03-07 15:20:00,152.09,152.55,151.99,152.54,132801.0,128.312,128.7001,128.2277,128.6917,132801.0
2018-03-07 15:30:00,152.55,152.74,152.44,152.5,208803.0,128.7001,128.8604,128.6073,128.6579,208803.0
2018-03-07 15:40:00,152.49,152.54,152.33,152.35,103738.0,128.6495,128.6917,128.5145,128.5314,103738.0
2018-03-07 15:50:00,152.35,152.44,152.15,152.36,368920.0,128.5314,128.6073,128.3627,128.5398,368920.0
2018-03-08 09:30:00,152.73,153.64,152.65,153.59,158854.0,128.852,129.6197,128.7845,129.5775,158854.0
2018-03-08 09:40:00,153.57,153.98,153.53,153.9,91009.0,129.5607,129.9066,129.5269,129.8391,91009.0
2018-03-08 09:50:00,153.95,154.22,153.8,153.91,146693.0,129.8812,130.109,129.7547,129.8475,146693.0
2018-03-08 10:00:00,153.92,153.98,153.34,153.47,56355.0,129.8559,129.9066,129.3666,129.4763,56355.0
2018-03-08 10:10:00,153.44,154.04,153.44,153.78,101938.0,129.451,129.9572,129.451,129.7378,101938.0
2018-03-08 10:20:00,153.8,153.95,153.62,153.62,109242.0,129.7547,129.8812,129.6028,129.6028,109242.0
2018-03-08 10:30:00,153.58,153.9,153.4,153.45,71788.0,129.5691,129.8391,129.4172,129.4594,71788.0
2018-03-08 10:40:00,153.45,153.91,153.44,153.85,88006.0,129.4594,129.8475,129.451,129.7969,88006.0
2018-03-08 10:50:00,153.84,153.96,153.75,153.77,126827.0,129.7884,129.8897,129.7125,129.7294,126827.0
2018-03-08 11:00:00,153.76,153.93,153.62,153.83,136680.0,129.721,129.8644,129.6028,129.78,136680.0
2018-03-08 11:10:00,153.85,154.1,153.81,153.85,57415.0,129.7969,130.0078,129.7631,129.7969,57415.0
2018-03-08 11:20:00,153.87,154.2,153.78,154.18,76587.0,129.8138,130.0922,129.7378,130.0753,76587.0
2018-03-08 11:30:00,154.18,154.2,153.72,153.79,56879.0,130.0753,130.0922,129.6872,129.7463,56879.0
2018-03-08 11:40:00,153.78,153.88,153.44,153.5,40139.0,129.7378,129.8222,129.451,129.5016,40139.0
2018-03-08 11:50:00,153.5,153.75,153.32,153.62,43671.0,129.5016,129.7125,129.3497,129.6028,43671.0
2018-03-08 12:00:00,153.59,153.73,153.4,153.43,45877.0,129.5775,129.6956,129.4172,129.4425,45877.0
2018-03-08 12:10:00,153.45,153.45,153.19,153.42,43493.0,129.4594,129.4594,129.2401,129.4341,43493.0
2018-03-08 12:20:00,153.44,153.7,153.33,153.67,53213.0,129.451,129.6703,129.3582,129.645,53213.0
2018-03-08 12:30:00,153.68,153.7,153.41,153.63,41601.0,129.6535,129.6703,129.4257,129.6113,41601.0
2018-03-08 12:40:00,153.59,153.87,153.58,153.87,35270.0,129.5775,129.8138,129.5691,129.8138,35270.0
2018-03-08 12:50:00,153.86,153.89,153.55,153.61,40279.0,129.8053,129.8306,129.5438,129.5944,40279.0
2018-03-08 13:00:00,153.62,153.82,153.5,153.67,107087.0,129.6028,129.7716,129.5016,129.645,107087.0
2018-03-08 13:10:00,153.69,153.74,153.57,153.68,32364.0,129.6619,129.7041,129.5607,129.6535,32364.0
2018-03-08 13:20:00,153.69,153.72,153.33,153.48,41311.0,129.6619,129.6872,129.3582,129.4847,41311.0
2018-03-08 13:30:00,153.49,153.51,153.32,153.32,41287.0,129.4932,129.51,129.3497,129.3497,41287.0
2018-03-08 13:40:00,153.31,153.41,153.11,153.22,41136.0,129.3413,129.4257,129.1726,129.2654,41136.0
2018-03-08 13:50:00,153.22,153.53,153.19,153.5,64359.0,129.2654,129.5269,129.2401,129.5016,64359.0
2018-03-08 14:00:00,153.51,153.66,153.46,153.58,83515.0,129.51,129.6366,129.4679,129.5691,83515.0
2018-03-08 14:10:00,153.59,153.95,153.59,153.92,76147.0,129.5775,129.8812,129.5775,129.8559,76147.0
2018-03-08 14:20:00,153.93,154.12,153.92,154.06,70370.0,129.8644,130.0247,129.8559,129.9741,70370.0
2018-03-08 14:30:00,154.04,154.19,153.82,154.19,67426.0,129.9572,130.0837,129.7716,130.0837,67426.0
2018-03-08 14:40:00,154.19,154.5,154.18,154.36,92736.0,130.0837,130.3453,130.0753,130.2272,92736.0
2018-03-08 14:50:00,154.35,154.38,154.0,154.21,47395.0,130.2187,130.244,129.9234,130.1006,47395.0
2018-03-08 15:00:00,154.21,154.37,154.19,154.34,77658.0,130.1006,130.2356,130.0837,130.2103,77658.0
2018-03-08 15:10:00,154.34,154.5,154.31,154.43,69858.0,130.2103,130.3453,130.185,130.2862,69858.0
2018-03-08 15:20:00,154.45,154.61,154.4,154.46,114989.0,130.3031,130.4381,130.2609,130.3115,114989.0
2018-03-08 15:30:00,154.46,154.5,154.2,154.2,110777.0,130.3115,130.3453,130.0922,130.0922,110777.0
2018-03-08 15:40:00,154.2,154.27,153.88,154.04,146161.0,130.0922,130.1512,129.8222,129.9572,146161.0
2018-03-08 15:50:00,154.06,154.52,154.06,154.44,309928.0,129.9741,130.3621,129.9741,130.2946,309928.0
2018-03-09 09:30:00,155.62,156.64,155.16,155.58,286190.0,131.2902,132.1507,130.9021,131.2564,286190.0
2018-03-09 09:40:00,155.59,155.75,154.91,154.93,127220.0,131.2649,131.3998,130.6912,130.708,127220.0
2018-03-09 09:50:00,154.96,155.48,154.96,155.09,96794.0,130.7333,131.172,130.7333,130.843,96794.0
2018-03-09 10:00:00,155.11,155.28,155.0,155.11,70922.0,130.8599,131.0033,130.7671,130.8599,70922.0
2018-03-09 10:10:00,155.15,155.24,154.98,154.99,126584.0,130.8936,130.9696,130.7502,130.7587,126584.0
2018-03-09 10:20:00,154.99,155.46,154.84,155.46,149289.0,130.7587,131.1552,130.6321,131.1552,149289.0
2018-03-09 10:30:00,155.46,155.64,155.28,155.51,69461.0,131.1552,131.307,131.0033,131.1974,69461.0
2018-03-09 10:40:00,155.59,155.89,155.54,155.77,95712.0,131.2649,131.5179,131.2227,131.4167,95712.0
2018-03-09 10:50:00,155.77,156.11,155.77,155.97,142469.0,131.4167,131.7036,131.4167,131.5854,142469.0
2018-03-09 11:00:00,155.99,156.25,155.95,156.17,73193.0,131.6023,131.8217,131.5686,131.7542,73193.0
2018-03-09 11:10:00,156.18,156.55,156.13,156.51,96475.0,131.7626,132.0748,131.7204,132.041,96475.0
2018-03-09 11:20:00,156.49,156.68,156.44,156.66,142366.0,132.0241,132.1844,131.982,132.1676,142366.0
2018-03-09 11:30:00,156.67,156.71,156.46,156.65,72768.0,132.176,132.2097,131.9988,132.1591,72768.0
2018-03-09 11:40:00,156.65,156.72,156.44,156.64,66735.0,132.1591,132.2182,131.982,132.1507,66735.0
2018-03-09 11:50:00,156.66,156.9,156.62,156.78,76157.0,132.1676,132.37,132.1338,132.2688,76157.0
2018-03-09 12:00:00,156.81,157.17,156.81,157.11,115865.0,132.2941,132.5978,132.2941,132.5472,115865.0
2018-03-09 12:10:00,157.08,157.29,156.98,157.27,65403.0,132.5219,132.6991,132.4375,132.6822,65403.0
2018-03-09 12:20:00,157.29,157.41,157.23,157.35,62951.0,132.6991,132.8003,132.6485,132.7497,62951.0
2018-03-09 12:30:00,157.36,157.56,157.19,157.23,67843.0,132.7581,132.9269,132.6147,132.6485,67843.0
2018-03-09 12:40:00,157.22,157.31,157.11,157.3,43569.0,132.64,132.7159,132.5472,132.7075,43569.0
2018-03-09 12:50:00,157.3,157.31,157.15,157.21,42628.0,132.7075,132.7159,132.581,132.6316,42628.0
2018-03-09 13:00:00,157.22,157.5,157.16,157.21,41844.0,132.64,132.8762,132.5894,132.6316,41844.0
2018-03-09 13:10:00,157.23,157.49,157.23,157.45,40049.0,132.6485,132.8678,132.6485,132.8341,40049.0
2018-03-09 13:20:00,157.45,157.62,157.31,157.54,52073.0,132.8341,132.9775,132.7159,132.91,52073.0
2018-03-09 13:30:00,157.54,157.73,157.5,157.58,66048.0,132.91,133.0703,132.8762,132.9437,66048.0
2018-03-09 13:40:00,157.58,157.67,157.44,157.58,43465.0,132.9437,133.0197,132.8256,132.9437,43465.0
2018-03-09 13:50:00,157.57,157.68,157.57,157.62,39719.0,132.9353,133.0281,132.9353,132.9775,39719.0
2018-03-09 14:00:00,157.63,157.64,157.3,157.3,81724.0,132.9859,132.9944,132.7075,132.7075,81724.0
2018-03-09 14:10:00,157.3,157.49,157.3,157.39,42500.0,132.7075,132.8678,132.7075,132.7834,42500.0
2018-03-09 14:20:00,157.38,157.38,157.11,157.14,60668.0,132.775,132.775,132.5472,132.5725,60668.0
2018-03-09 14:30:00,157.15,157.24,157.04,157.24,95484.0,132.581,132.6569,132.4882,132.6569,95484.0
2018-03-09 14:40:00,157.24,157.25,156.8,156.88,49073.0,132.6569,132.6653,132.2857,132.3532,49073.0
2018-03-09 14:50:00,156.86,157.09,156.81,157.08,89993.0,132.3363,132.5303,132.2941,132.5219,89993.0
2018-03-09 15:00:00,157.08,157.23,157.02,157.19,106022.0,132.5219,132.6485,132.4713,132.6147,106022.0
2018-03-09 15:10:00,157.19,157.36,157.17,157.18,89588.0,132.6147,132.7581,132.5978,132.6063,89588.0
2018-03-09 15:20:00,157.17,157.23,157.14,157.21,90165.0,132.5978,132.6485,132.5725,132.6316,90165.0
2018-03-09 15:30:00,157.2,157.35,157.08,157.3,152826.0,132.6231,132.7497,132.5219,132.7075,152826.0
2018-03-09 15:40:00,157.29,157.39,156.85,156.89,140446.0,132.6991,132.7834,132.3279,132.3616,140446.0
2018-03-09 15:50:00,156.89,157.3,156.89,157.25,343942.0,132.3616,132.7075,132.3616,132.6653,343942.0
2018-03-12 09:30:00,157.74,159.17,157.5,158.9,217862.0,133.0787,134.2851,132.8762,134.0574,217862.0
2018-03-12 09:40:00,158.83,159.2,158.62,159.2,122681.0,133.9983,134.3105,133.8211,134.3105,122681.0
2018-03-12 09:50:00,159.19,159.31,158.94,159.16,116271.0,134.302,134.4033,134.0911,134.2767,116271.0
2018-03-12 10:00:00,159.16,159.45,158.66,158.67,88104.0,134.2767,134.5214,133.8549,133.8633,88104.0
2018-03-12 10:10:00,158.69,158.89,158.6,158.72,50802.0,133.8802,134.0489,133.8043,133.9055,50802.0
2018-03-12 10:20:00,158.72,158.74,158.36,158.43,52233.0,133.9055,133.9224,133.6018,133.6608,52233.0
2018-03-12 10:30:00,158.44,158.67,158.29,158.45,73812.0,133.6693,133.8633,133.5427,133.6777,73812.0
2018-03-12 10:40:00,158.5,158.88,158.42,158.88,82342.0,133.7199,134.0405,133.6524,134.0405,82342.0
2018-03-12 10:50:00,158.87,159.16,158.32,158.4,79928.0,134.0321,134.2767,133.568,133.6355,79928.0
2018-03-12 11:00:00,158.38,158.63,158.14,158.15,56058.0,133.6187,133.8296,133.4162,133.4246,56058.0
2018-03-12 11:10:00,158.12,158.25,158.0,158.15,50252.0,133.3993,133.509,133.2981,133.4246,50252.0
2018-03-12 11:20:00,158.16,158.16,157.86,157.93,67771.0,133.4331,133.4331,133.18,133.239,67771.0
2018-03-12 11:30:00,157.93,158.24,157.91,158.15,58435.0,133.239,133.5005,133.2221,133.4246,58435.0
2018-03-12 11:40:00,158.17,158.21,157.88,158.0,89792.0,133.4415,133.4752,133.1968,133.2981,89792.0
2018-03-12 11:50:00,158.02,158.09,157.75,157.83,46276.0,133.3149,133.374,133.0872,133.1546,46276.0
2018-03-12 12:00:00,157.84,158.22,157.84,158.15,81200.0,133.1631,133.4837,133.1631,133.4246,81200.0
2018-03-12 12:10:00,158.13,158.21,157.95,158.12,63975.0,133.4077,133.4752,133.2559,133.3993,63975.0
2018-03-12 12:20:00,158.12,158.43,158.06,158.33,103971.0,133.3993,133.6608,133.3487,133.5765,103971.0
2018-03-12 12:30:00,158.33,158.33,158.03,158.16,42174.0,133.5765,133.5765,133.3234,133.4331,42174.0
2018-03-12 12:40:00,158.16,158.28,158.05,158.13,40720.0,133.4331,133.5343,133.3403,133.4077,40720.0
2018-03-12 12:50:00,158.14,158.2,158.02,158.02,39065.0,133.4162,133.4668,133.3149,133.3149,39065.0
2018-03-12 13:00:00,158.02,158.11,157.88,157.88,23685.0,133.3149,133.3909,133.1968,133.1968,23685.0
2018-03-12 13:10:00,157.86,157.98,157.78,157.85,27736.0,133.18,133.2812,133.1125,133.1715,27736.0
2018-03-12 13:20:00,157.85,158.0,157.84,157.92,48686.0,133.1715,133.2981,133.1631,133.2306,48686.0
2018-03-12 13:30:00,157.92,157.95,157.85,157.93,32312.0,133.2306,133.2559,133.1715,133.239,32312.0
2018-03-12 13:40:00,157.92,158.14,157.87,158.14,31443.0,133.2306,133.4162,133.1884,133.4162,31443.0
2018-03-12 13:50:00,158.14,158.19,157.97,157.97,65307.0,133.4162,133.4584,133.2728,133.2728,65307.0
2018-03-12 14:00:00,157.99,158.13,157.96,157.96,51758.0,133.2896,133.4077,133.2643,133.2643,51758.0
2018-03-12 14:10:00,157.96,157.99,157.89,157.97,68487.0,133.2643,133.2896,133.2053,133.2728,68487.0
2018-03-12 14:20:00,157.97,158.08,157.96,158.02,33240.0,133.2728,133.3656,133.2643,133.3149,33240.0
2018-03-12 14:30:00,158.03,158.05,157.97,158.01,37512.0,133.3234,133.3403,133.2728,133.3065,37512.0
2018-03-12 14:40:00,158.0,158.02,157.72,157.77,53177.0,133.2981,133.3149,133.0618,133.104,53177.0
2018-03-12 14:50:00,157.76,157.82,157.7,157.74,33105.0,133.0956,133.1462,133.045,133.0787,33105.0
2018-03-12 15:00:00,157.74,158.03,157.73,157.98,54510.0,133.0787,133.3234,133.0703,133.2812,54510.0
2018-03-12 15:10:00,158.0,158.1,157.91,157.97,45690.0,133.2981,133.3824,133.2221,133.2728,45690.0
2018-03-12 15:20:00,157.97,158.18,157.97,158.13,52686.0,133.2728,133.4499,133.2728,133.4077,52686.0
2018-03-12 15:30:00,158.13,158.25,158.02,158.15,109610.0,133.4077,133.509,133.3149,133.4246,109610.0
2018-03-12 15:40:00,158.15,158.36,158.14,158.17,159863.0,133.4246,133.6018,133.4162,133.4415,159863.0
2018-03-12 15:50:00,158.16,158.18,157.67,157.71,323258.0,133.4331,133.4499,133.0197,133.0534,323258.0
2018-03-13 09:30:00,158.56,159.47,158.38,159.25,193283.0,133.7705,134.5382,133.6187,134.3526,193283.0
2018-03-13 09:40:00,159.25,159.89,159.21,159.55,143013.0,134.3526,134.8926,134.3189,134.6057,143013.0
2018-03-13 09:50:00,159.59,159.67,159.18,159.2,118939.0,134.6395,134.707,134.2936,134.3105,118939.0
2018-03-13 10:00:00,159.2,159.4,159.13,159.38,53829.0,134.3105,134.4792,134.2514,134.4623,53829.0
2018-03-13 10:10:00,159.38,159.45,159.2,159.4,43028.0,134.4623,134.5214,134.3105,134.4792,43028.0
2018-03-13 10:20:00,159.42,159.52,159.35,159.41,54709.0,134.4961,134.5804,134.437,134.4876,54709.0
2018-03-13 10:30:00,159.41,159.41,158.91,158.94,68750.0,134.4876,134.4876,134.0658,134.0911,68750.0
2018-03-13 10:40:00,158.96,159.19,158.94,159.02,50538.0,134.108,134.302,134.0911,134.1586,50538.0
2018-03-13 10:50:00,159.01,159.33,158.86,159.33,65294.0,134.1502,134.4201,134.0236,134.4201,65294.0
2018-03-13 11:00:00,159.36,159.58,159.21,159.24,72596.0,134.4454,134.631,134.3189,134.3442,72596.0
2018-03-13 11:10:00,159.23,159.43,159.23,159.37,80261.0,134.3358,134.5045,134.3358,134.4539,80261.0
2018-03-13 11:20:00,159.39,159.5,159.28,159.38,53748.0,134.4708,134.5636,134.378,134.4623,53748.0
2018-03-13 11:30:00,159.4,159.53,159.14,159.28,62640.0,134.4792,134.5889,134.2598,134.378,62640.0
2018-03-13 11:40:00,159.29,159.5,159.21,159.39,85402.0,134.3864,134.5636,134.3189,134.4708,85402.0
2018-03-13 11:50:00,159.4,159.44,159.22,159.27,52745.0,134.4792,134.5129,134.3273,134.3695,52745.0
2018-03-13 12:00:00,159.27,159.39,158.58,158.65,78894.0,134.3695,134.4708,133.7874,133.8464,78894.0
2018-03-13 12:10:00,158.69,158.96,158.66,158.8,40520.0,133.8802,134.108,133.8549,133.973,40520.0
2018-03-13 12:20:00,158.81,158.92,158.69,158.89,43241.0,133.9814,134.0742,133.8802,134.0489,43241.0
2018-03-13 12:30:00,158.9,159.29,158.9,159.16,53035.0,134.0574,134.3864,134.0574,134.2767,53035.0
2018-03-13 12:40:00,159.18,159.58,159.11,159.45,58332.0,134.2936,134.631,134.2345,134.5214,58332.0
2018-03-13 12:50:00,159.46,159.54,159.32,159.32,47275.0,134.5298,134.5973,134.4117,134.4117,47275.0
2018-03-13 13:00:00,159.36,159.48,159.3,159.38,37129.0,134.4454,134.5467,134.3948,134.4623,37129.0
2018-03-13 13:10:00,159.37,159.47,159.29,159.34,33634.0,134.4539,134.5382,134.3864,134.4286,33634.0
2018-03-13 13:20:00,159.29,159.4,159.26,159.38,32039.0,134.3864,134.4792,134.3611,134.4623,32039.0
2018-03-13 13:30:00,159.36,159.51,159.34,159.49,29488.0,134.4454,134.572,134.4286,134.5551,29488.0
2018-03-13 13:40:00,159.47,159.55,159.11,159.14,39817.0,134.5382,134.6057,134.2345,134.2598,39817.0
2018-03-13 13:50:00,159.12,159.16,158.78,158.83,50154.0,134.243,134.2767,133.9561,133.9983,50154.0
2018-03-13 14:00:00,158.82,159.04,158.8,158.92,53917.0,133.9899,134.1755,133.973,134.0742,53917.0
2018-03-13 14:10:00,158.91,158.95,158.75,158.94,43642.0,134.0658,134.0995,133.9308,134.0911,43642.0
2018-03-13 14:20:00,158.94,158.95,158.56,158.6,44617.0,134.0911,134.0995,133.7705,133.8043,44617.0
2018-03-13 14:30:00,158.62,159.02,158.6,158.81,66413.0,133.8211,134.1586,133.8043,133.9814,66413.0
2018-03-13 14:40:00,158.8,158.87,158.54,158.59,66813.0,133.973,134.0321,133.7536,133.7958,66813.0
2018-03-13 14:50:00,158.63,158.7,158.48,158.62,67940.0,133.8296,133.8886,133.703,133.8211,67940.0
2018-03-13 15:00:00,158.61,158.81,158.43,158.68,69056.0,133.8127,133.9814,133.6608,133.8718,69056.0
2018-03-13 15:10:00,158.68,158.77,158.53,158.7,70189.0,133.8718,133.9477,133.7452,133.8886,70189.0
2018-03-13 15:20:00,158.69,158.76,158.4,158.55,77648.0,133.8802,133.9392,133.6355,133.7621,77648.0
2018-03-13 15:30:00,158.57,158.75,158.48,158.53,117608.0,133.779,133.9308,133.703,133.7452,117608.0
2018-03-13 15:40:00,158.52,158.53,158.21,158.3,169120.0,133.7368,133.7452,133.4752,133.5512,169120.0
2018-03-13 15:50:00,158.31,158.56,158.23,158.27,407482.0,133.5596,133.7705,133.4921,133.5259,407482.0
2018-03-14 09:30:00,159.0,159.51,158.81,158.99,204372.0,134.1417,134.572,133.9814,134.1333,204372.0
2018-03-14 09:40:00,159.04,159.23,158.77,158.83,91298.0,134.1755,134.3358,133.9477,133.9983,91298.0
2018-03-14 09:50:00,158.9,159.21,158.75,159.02,61467.0,134.0574,134.3189,133.9308,134.1586,61467.0
2018-03-14 10:00:00,159.04,159.18,158.93,158.94,73460.0,134.1755,134.2936,134.0827,134.0911,73460.0
2018-03-14 10:10:00,158.95,158.95,158.42,158.49,74699.0,134.0995,134.0995,133.6524,133.7115,74699.0
2018-03-14 10:20:00,158.45,158.61,158.2,158.55,79338.0,133.6777,133.8127,133.4668,133.7621,79338.0
2018-03-14 10:30:00,158.56,158.86,158.5,158.84,89511.0,133.7705,134.0236,133.7199,134.0067,89511.0
2018-03-14 10:40:00,158.84,158.96,158.76,158.93,67123.0,134.0067,134.108,133.9392,134.0827,67123.0
2018-03-14 10:50:00,158.91,159.07,158.76,158.76,66910.0,134.0658,134.2008,133.9392,133.9392,66910.0
2018-03-14 11:00:00,158.75,158.81,158.56,158.68,69830.0,133.9308,133.9814,133.7705,133.8718,69830.0
2018-03-14 11:10:00,158.68,158.76,158.46,158.59,62605.0,133.8718,133.9392,133.6862,133.7958,62605.0
2018-03-14 11:20:00,158.58,158.98,158.54,158.93,46382.0,133.7874,134.1249,133.7536,134.0827,46382.0
2018-03-14 11:30:00,158.93,159.0,157.95,158.03,83577.0,134.0827,134.1417,133.2559,133.3234,83577.0
2018-03-14 11:40:00,158.03,158.03,157.53,157.56,88085.0,133.3234,133.3234,132.9015,132.9269,88085.0
2018-03-14 11:50:00,157.57,157.95,157.46,157.72,60684.0,132.9353,133.2559,132.8425,133.0618,60684.0
2018-03-14 12:00:00,157.7,157.91,157.5,157.51,40804.0,133.045,133.2221,132.8762,132.8847,40804.0
2018-03-14 12:10:00,157.48,157.86,157.45,157.86,40350.0,132.8594,133.18,132.8341,133.18,40350.0
2018-03-14 12:20:00,157.85,157.89,157.63,157.71,38018.0,133.1715,133.2053,132.9859,133.0534,38018.0
2018-03-14 12:30:00,157.71,157.99,157.71,157.97,35232.0,133.0534,133.2896,133.0534,133.2728,35232.0
2018-03-14 12:40:00,157.99,158.0,157.64,157.79,63909.0,133.2896,133.2981,132.9944,133.1209,63909.0
2018-03-14 12:50:00,157.78,157.79,157.3,157.45,82455.0,133.1125,133.1209,132.7075,132.8341,82455.0
2018-03-14 13:00:00,157.45,157.54,157.24,157.49,47867.0,132.8341,132.91,132.6569,132.8678,47867.0
2018-03-14 13:10:00,157.49,157.63,157.39,157.63,40121.0,132.8678,132.9859,132.7834,132.9859,40121.0
2018-03-14 13:20:00,157.62,157.68,157.5,157.59,48174.0,132.9775,133.0281,132.8762,132.9522,48174.0
2018-03-14 13:30:00,157.62,158.05,157.62,158.05,45667.0,132.9775,133.3403,132.9775,133.3403,45667.0
2018-03-14 13:40:00,158.05,158.25,157.94,158.17,53619.0,133.3403,133.509,133.2474,133.4415,53619.0
2018-03-14 13:50:00,158.15,158.5,158.14,158.25,57259.0,133.4246,133.7199,133.4162,133.509,57259.0
2018-03-14 14:00:00,158.25,158.47,158.2,158.21,46752.0,133.509,133.6946,133.4668,133.4752,46752.0
2018-03-14 14:10:00,158.2,158.2,157.92,157.92,46971.0,133.4668,133.4668,133.2306,133.2306,46971.0
2018-03-14 14:20:00,157.89,158.18,157.89,158.14,38341.0,133.2053,133.4499,133.2053,133.4162,38341.0
2018-03-14 14:30:00,158.14,158.27,157.63,157.66,55269.0,133.4162,133.5259,132.9859,133.0112,55269.0
2018-03-14 14:40:00,157.65,158.08,157.6,158.07,56942.0,133.0028,133.3656,132.9606,133.3571,56942.0
2018-03-14 14:50:00,158.07,158.31,157.95,158.28,71921.0,133.3571,133.5596,133.2559,133.5343,71921.0
2018-03-14 15:00:00,158.28,158.29,158.02,158.11,84509.0,133.5343,133.5427,133.3149,133.3909,84509.0
2018-03-14 15:10:00,158.12,158.39,157.85,158.12,93237.0,133.3993,133.6271,133.1715,133.3993,93237.0
2018-03-14 15:20:00,158.1,158.25,157.91,158.02,96815.0,133.3824,133.509,133.2221,133.3149,96815.0
2018-03-14 15:30:00,158.04,158.15,157.9,158.04,113813.0,133.3318,133.4246,133.2137,133.3318,113813.0
2018-03-14 15:40:00,158.01,158.33,157.92,158.32,150722.0,133.3065,133.5765,133.2306,133.568,150722.0
2018-03-14 15:50:00,158.34,158.38,158.15,158.38,334188.0,133.5849,133.6187,133.4246,133.6187,334188.0
2018-03-15 09:30:00,158.71,159.92,158.59,159.28,263240.0,133.8971,134.9179,133.7958,134.378,263240.0
2018-03-15 09:40:00,159.3,159.4,158.93,159.0,116536.0,134.3948,134.4792,134.0827,134.1417,116536.0
2018-03-15 09:50:00,158.98,159.71,158.98,159.45,145547.0,134.1249,134.7407,134.1249,134.5214,145547.0
2018-03-15 10:00:00,159.46,160.1,159.46,159.97,154351.0,134.5298,135.0698,134.5298,134.9601,154351.0
2018-03-15 10:10:00,159.97,160.5,159.97,160.24,162744.0,134.9601,135.4072,134.9601,135.1879,162744.0
2018-03-15 10:20:00,160.25,160.8,160.25,160.8,123951.0,135.1963,135.6603,135.1963,135.6603,123951.0
2018-03-15 10:30:00,160.79,161.0,160.43,160.49,124952.0,135.6519,135.829,135.3482,135.3988,124952.0
2018-03-15 10:40:00,160.49,160.92,160.44,160.91,129672.0,135.3988,135.7616,135.3566,135.7531,129672.0
2018-03-15 10:50:00,160.92,160.95,160.6,160.77,98882.0,135.7616,135.7869,135.4916,135.635,98882.0
2018-03-15 11:00:00,160.75,161.13,160.66,160.71,102489.0,135.6181,135.9387,135.5422,135.5844,102489.0
2018-03-15 11:10:00,160.71,161.49,160.65,161.49,138979.0,135.5844,136.2424,135.5338,136.2424,138979.0
2018-03-15 11:20:00,161.49,161.71,161.19,161.32,100067.0,136.2424,136.428,135.9893,136.099,100067.0
2018-03-15 11:30:00,161.33,161.7,161.32,161.58,91344.0,136.1075,136.4196,136.099,136.3184,91344.0
2018-03-15 11:40:00,161.58,161.61,161.31,161.42,73147.0,136.3184,136.3437,136.0906,136.1834,73147.0
2018-03-15 11:50:00,161.44,161.46,161.18,161.46,71336.0,136.2003,136.2171,135.9809,136.2171,71336.0
2018-03-15 12:00:00,161.48,161.79,161.39,161.67,106036.0,136.234,136.4955,136.1581,136.3943,106036.0
2018-03-15 12:10:00,161.66,161.83,161.49,161.54,82912.0,136.3859,136.5293,136.2424,136.2846,82912.0
2018-03-15 12:20:00,161.56,161.74,161.52,161.67,76374.0,136.3015,136.4534,136.2677,136.3943,76374.0
2018-03-15 12:30:00,161.62,161.66,161.32,161.43,71329.0,136.3521,136.3859,136.099,136.1918,71329.0
2018-03-15 12:40:00,161.43,161.71,161.33,161.55,57507.0,136.1918,136.428,136.1075,136.2931,57507.0
2018-03-15 12:50:00,161.54,161.66,161.51,161.64,52723.0,136.2846,136.3859,136.2593,136.369,52723.0
2018-03-15 13:00:00,161.62,161.73,161.5,161.73,60248.0,136.3521,136.4449,136.2509,136.4449,60248.0
2018-03-15 13:10:00,161.73,161.92,161.72,161.88,90803.0,136.4449,136.6052,136.4365,136.5715,90803.0
2018-03-15 13:20:00,161.89,162.01,161.79,161.97,114085.0,136.5799,136.6811,136.4955,136.6474,114085.0
2018-03-15 13:30:00,161.97,162.02,161.66,161.75,70688.0,136.6474,136.6896,136.3859,136.4618,70688.0
2018-03-15 13:40:00,161.76,161.79,161.3,161.43,78021.0,136.4702,136.4955,136.0821,136.1918,78021.0
2018-03-15 13:50:00,161.46,161.54,160.97,161.07,90067.0,136.2171,136.2846,135.8037,135.8881,90067.0
2018-03-15 14:00:00,161.06,161.2,160.76,161.14,125471.0,135.8797,135.9978,135.6266,135.9472,125471.0
2018-03-15 14:10:00,161.12,161.36,161.03,161.32,113947.0,135.9303,136.1328,135.8544,136.099,113947.0
2018-03-15 14:20:00,161.28,161.4,161.14,161.14,71486.0,136.0653,136.1665,135.9472,135.9472,71486.0
2018-03-15 14:30:00,161.15,161.48,161.03,161.34,97031.0,135.9556,136.234,135.8544,136.1159,97031.0
2018-03-15 14:40:00,161.34,161.51,161.25,161.3,107951.0,136.1159,136.2593,136.04,136.0821,107951.0
2018-03-15 14:50:00,161.31,161.5,161.23,161.44,103338.0,136.0906,136.2509,136.0231,136.2003,103338.0
2018-03-15 15:00:00,161.43,161.68,161.39,161.6,103499.0,136.1918,136.4027,136.1581,136.3352,103499.0
2018-03-15 15:10:00,161.61,161.71,161.5,161.65,129758.0,136.3437,136.428,136.2509,136.3774,129758.0
2018-03-15 15:20:00,161.67,162.12,161.63,162.1,184562.0,136.3943,136.7739,136.3605,136.7571,184562.0
2018-03-15 15:30:00,162.12,162.15,161.71,161.75,145946.0,136.7739,136.7993,136.428,136.4618,145946.0
2018-03-15 15:40:00,161.76,161.87,161.51,161.81,204437.0,136.4702,136.563,136.2593,136.5124,204437.0
2018-03-15 15:50:00,161.8,161.8,161.56,161.63,339328.0,136.504,136.504,136.3015,136.3605,339328.0
2018-03-16 09:30:00,161.88,162.49,161.58,162.35,1598823.0,136.5715,137.0861,136.3184,136.968,1598823.0
2018-03-16 09:40:00,162.35,162.38,161.7,161.7,79699.0,136.968,136.9933,136.4196,136.4196,79699.0
2018-03-16 09:50:00,161.72,161.99,161.65,161.98,98730.0,136.4365,136.6643,136.3774,136.6558,98730.0
2018-03-16 10:00:00,161.99,162.14,161.75,161.84,137453.0,136.6643,136.7908,136.4618,136.5377,137453.0
2018-03-16 10:10:00,161.82,162.02,161.81,162.01,96320.0,136.5208,136.6896,136.5124,136.6811,96320.0
2018-03-16 10:20:00,161.99,162.14,161.82,162.04,108992.0,136.6643,136.7908,136.5208,136.7064,108992.0
2018-03-16 10:30:00,162.04,162.11,161.89,161.96,93830.0,136.7064,136.7655,136.5799,136.639,93830.0
2018-03-16 10:40:00,161.97,162.17,161.95,162.17,82585.0,136.6474,136.8161,136.6305,136.8161,82585.0
2018-03-16 10:50:00,162.15,162.34,162.05,162.06,72238.0,136.7993,136.9595,136.7149,136.7233,72238.0
2018-03-16 11:00:00,162.06,162.17,162.01,162.06,75707.0,136.7233,136.8161,136.6811,136.7233,75707.0
2018-03-16 11:10:00,162.05,162.24,162.03,162.24,70825.0,136.7149,136.8752,136.698,136.8752,70825.0
2018-03-16 11:20:00,162.22,162.76,162.2,162.28,137959.0,136.8583,137.3139,136.8414,136.9089,137959.0
2018-03-16 11:30:00,162.29,162.59,162.11,162.59,70362.0,136.9174,137.1705,136.7655,137.1705,70362.0
2018-03-16 11:40:00,162.58,162.74,162.42,162.43,121496.0,137.162,137.297,137.027,137.0355,121496.0
2018-03-16 11:50:00,162.43,162.62,162.39,162.59,91443.0,137.0355,137.1958,137.0017,137.1705,91443.0
2018-03-16 12:00:00,162.56,162.62,162.47,162.51,97342.0,137.1452,137.1958,137.0692,137.103,97342.0
2018-03-16 12:10:00,162.51,162.93,162.51,162.89,89262.0,137.103,137.4573,137.103,137.4236,89262.0
2018-03-16 12:20:00,162.89,163.08,162.82,163.05,102872.0,137.4236,137.5839,137.3645,137.5585,102872.0
2018-03-16 12:30:00,163.05,163.07,162.86,163.05,89590.0,137.5585,137.5754,137.3982,137.5585,89590.0
2018-03-16 12:40:00,163.04,163.16,162.98,163.16,81951.0,137.5501,137.6513,137.4995,137.6513,81951.0
2018-03-16 12:50:00,163.16,163.18,163.04,163.04,76319.0,137.6513,137.6682,137.5501,137.5501,76319.0
2018-03-16 13:00:00,163.03,163.17,163.02,163.14,59391.0,137.5417,137.6598,137.5332,137.6345,59391.0
2018-03-16 13:10:00,163.13,163.23,162.99,162.99,92755.0,137.626,137.7104,137.5079,137.5079,92755.0
2018-03-16 13:20:00,163.0,163.0,162.73,162.8,106902.0,137.5164,137.5164,137.2886,137.3476,106902.0
2018-03-16 13:30:00,162.8,162.94,162.77,162.94,90790.0,137.3476,137.4657,137.3223,137.4657,90790.0
2018-03-16 13:40:00,162.94,163.01,162.63,162.77,76278.0,137.4657,137.5248,137.2042,137.3223,76278.0
2018-03-16 13:50:00,162.79,162.98,162.72,162.84,89492.0,137.3392,137.4995,137.2801,137.3814,89492.0
2018-03-16 14:00:00,162.84,163.0,162.82,162.9,71610.0,137.3814,137.5164,137.3645,137.432,71610.0
2018-03-16 14:10:00,162.91,162.93,162.71,162.8,59792.0,137.4404,137.4573,137.2717,137.3476,59792.0
2018-03-16 14:20:00,162.82,162.93,162.76,162.84,50329.0,137.3645,137.4573,137.3139,137.3814,50329.0
2018-03-16 14:30:00,162.85,163.09,162.84,162.97,81759.0,137.3898,137.5923,137.3814,137.4911,81759.0
2018-03-16 14:40:00,162.97,162.97,162.88,162.91,59966.0,137.4911,137.4911,137.4151,137.4404,59966.0
2018-03-16 14:50:00,162.92,163.07,162.91,162.99,80998.0,137.4489,137.5754,137.4404,137.5079,80998.0
2018-03-16 15:00:00,162.98,163.05,162.93,162.94,100134.0,137.4995,137.5585,137.4573,137.4657,100134.0
2018-03-16 15:10:00,162.94,162.96,162.67,162.7,76001.0,137.4657,137.4826,137.238,137.2633,76001.0
2018-03-16 15:20:00,162.7,162.76,162.57,162.64,97762.0,137.2633,137.3139,137.1536,137.2126,97762.0
2018-03-16 15:30:00,162.63,162.74,162.52,162.55,119261.0,137.2042,137.297,137.1114,137.1367,119261.0
2018-03-16 15:40:00,162.56,162.71,162.55,162.67,192751.0,137.1452,137.2717,137.1367,137.238,192751.0
2018-03-16 15:50:00,162.68,162.73,162.37,162.37,476765.0,137.2464,137.2886,136.9849,136.9849,476765.0
2018-03-19 09:30:00,162.0,162.36,161.3,162.0,200047.0,136.6727,136.9764,136.0821,136.6727,200047.0
2018-03-19 09:40:00,161.99,162.08,161.33,161.44,138863.0,136.6643,136.7402,136.1075,136.2003,138863.0
2018-03-19 09:50:00,161.46,161.66,161.26,161.46,95874.0,136.2171,136.3859,136.0484,136.2171,95874.0
2018-03-19 10:00:00,161.44,161.58,161.03,161.04,87365.0,136.2003,136.3184,135.8544,135.8628,87365.0
2018-03-19 10:10:00,161.07,161.27,160.75,161.02,119800.0,135.8881,136.0568,135.6181,135.8459,119800.0
2018-03-19 10:20:00,161.0,161.11,160.8,160.81,53818.0,135.829,135.9218,135.6603,135.6687,53818.0
2018-03-19 10:30:00,160.81,160.82,160.44,160.44,72263.0,135.6687,135.6772,135.3566,135.3566,72263.0
2018-03-19 10:40:00,160.45,160.54,160.34,160.39,63170.0,135.365,135.441,135.2722,135.3144,63170.0
2018-03-19 10:50:00,160.39,160.4,160.13,160.24,78487.0,135.3144,135.3228,135.0951,135.1879,78487.0
2018-03-19 11:00:00,160.23,160.34,159.92,160.31,92079.0,135.1794,135.2722,134.9179,135.2469,92079.0
2018-03-19 11:10:00,160.31,160.32,159.92,159.97,60890.0,135.2469,135.2554,134.9179,134.9601,60890.0
2018-03-19 11:20:00,159.97,160.33,159.87,160.22,37732.0,134.9601,135.2638,134.8757,135.171,37732.0
2018-03-19 11:30:00,160.22,160.22,159.94,159.97,60205.0,135.171,135.171,134.9348,134.9601,60205.0
2018-03-19 11:40:00,159.96,160.07,159.75,159.95,54600.0,134.9516,135.0444,134.7745,134.9432,54600.0
2018-03-19 11:50:00,159.96,160.02,159.56,159.6,43135.0,134.9516,135.0023,134.6142,134.6479,43135.0
2018-03-19 12:00:00,159.63,159.91,159.51,159.83,66353.0,134.6732,134.9095,134.572,134.842,66353.0
2018-03-19 12:10:00,159.87,160.02,159.73,159.91,42567.0,134.8757,135.0023,134.7576,134.9095,42567.0
2018-03-19 12:20:00,159.9,159.9,159.74,159.82,33036.0,134.901,134.901,134.766,134.8335,33036.0
2018-03-19 12:30:00,159.84,159.94,159.74,159.91,41669.0,134.8504,134.9348,134.766,134.9095,41669.0
2018-03-19 12:40:00,159.9,159.9,159.54,159.57,52000.0,134.901,134.901,134.5973,134.6226,52000.0
2018-03-19 12:50:00,159.55,159.78,159.51,159.72,40006.0,134.6057,134.7998,134.572,134.7492,40006.0
2018-03-19 13:00:00,159.73,159.76,159.24,159.3,50636.0,134.7576,134.7829,134.3442,134.3948,50636.0
2018-03-19 13:10:00,159.27,159.44,159.04,159.36,78064.0,134.3695,134.5129,134.1755,134.4454,78064.0
2018-03-19 13:20:00,159.38,159.41,158.97,159.16,75966.0,134.4623,134.4876,134.1164,134.2767,75966.0
2018-03-19 13:30:00,159.15,159.22,158.98,159.07,34716.0,134.2683,134.3273,134.1249,134.2008,34716.0
2018-03-19 13:40:00,159.06,159.2,158.94,159.15,45611.0,134.1923,134.3105,134.0911,134.2683,45611.0
2018-03-19 13:50:00,159.13,159.23,158.83,158.95,69633.0,134.2514,134.3358,133.9983,134.0995,69633.0
2018-03-19 14:00:00,158.98,159.1,158.93,159.03,65507.0,134.1249,134.2261,134.0827,134.167,65507.0
2018-03-19 14:10:00,159.0,159.04,158.82,158.82,48102.0,134.1417,134.1755,133.9899,133.9899,48102.0
2018-03-19 14:20:00,158.82,158.82,158.6,158.65,51366.0,133.9899,133.9899,133.8043,133.8464,51366.0
2018-03-19 14:30:00,158.64,158.64,158.33,158.41,64538.0,133.838,133.838,133.5765,133.644,64538.0
2018-03-19 14:40:00,158.41,158.69,158.21,158.62,47011.0,133.644,133.8802,133.4752,133.8211,47011.0
2018-03-19 14:50:00,158.61,158.9,158.48,158.72,46121.0,133.8127,134.0574,133.703,133.9055,46121.0
2018-03-19 15:00:00,158.75,158.77,158.43,158.49,62553.0,133.9308,133.9477,133.6608,133.7115,62553.0
2018-03-19 15:10:00,158.51,159.0,158.46,159.0,44577.0,133.7283,134.1417,133.6862,134.1417,44577.0
2018-03-19 15:20:00,159.0,159.03,158.7,158.71,63339.0,134.1417,134.167,133.8886,133.8971,63339.0
2018-03-19 15:30:00,158.7,158.74,158.36,158.67,110735.0,133.8886,133.9224,133.6018,133.8633,110735.0
2018-03-19 15:40:00,158.67,158.92,158.53,158.73,134943.0,133.8633,134.0742,133.7452,133.9139,134943.0
2018-03-19 15:50:00,158.73,159.17,158.67,159.01,240585.0,133.9139,134.2851,133.8633,134.1502,240585.0
2018-03-20 09:30:00,159.75,160.1,159.59,159.76,145060.0,134.7745,135.0698,134.6395,134.7829,145060.0
2018-03-20 09:40:00,159.78,160.1,159.44,159.88,91643.0,134.7998,135.0698,134.5129,134.8841,91643.0
2018-03-20 09:50:00,159.91,160.38,159.91,160.28,63004.0,134.9095,135.306,134.9095,135.2216,63004.0
2018-03-20 10:00:00,160.28,160.28,159.9,160.05,92949.0,135.2216,135.2216,134.901,135.0276,92949.0
2018-03-20 10:10:00,160.08,160.11,159.7,159.73,91628.0,135.0529,135.0782,134.7323,134.7576,91628.0
2018-03-20 10:20:00,159.72,160.27,159.62,160.19,103722.0,134.7492,135.2132,134.6648,135.1457,103722.0
2018-03-20 10:30:00,160.2,160.67,160.14,160.61,58551.0,135.1541,135.5506,135.1035,135.5,58551.0
2018-03-20 10:40:00,160.6,160.6,160.24,160.34,45091.0,135.4916,135.4916,135.1879,135.2722,45091.0
2018-03-20 10:50:00,160.34,160.36,160.01,160.13,40962.0,135.2722,135.2891,134.9938,135.0951,40962.0
2018-03-20 11:00:00,160.14,160.43,160.08,160.08,54023.0,135.1035,135.3482,135.0529,135.0529,54023.0
2018-03-20 11:10:00,160.08,160.19,159.9,160.05,49915.0,135.0529,135.1457,134.901,135.0276,49915.0
2018-03-20 11:20:00,160.06,160.33,160.05,160.23,37382.0,135.036,135.2638,135.0276,135.1794,37382.0
2018-03-20 11:30:00,160.24,160.29,160.06,160.2,35296.0,135.1879,135.23,135.036,135.1541,35296.0
2018-03-20 11:40:00,160.19,160.2,159.68,159.73,42639.0,135.1457,135.1541,134.7154,134.7576,42639.0
2018-03-20 11:50:00,159.75,159.92,159.68,159.84,48793.0,134.7745,134.9179,134.7154,134.8504,48793.0
2018-03-20 12:00:00,159.88,159.99,159.78,159.91,35710.0,134.8841,134.9769,134.7998,134.9095,35710.0
2018-03-20 12:10:00,159.92,160.25,159.91,160.15,29213.0,134.9179,135.1963,134.9095,135.1119,29213.0
2018-03-20 12:20:00,160.13,160.33,160.11,160.23,34841.0,135.0951,135.2638,135.0782,135.1794,34841.0
2018-03-20 12:30:00,160.22,160.43,160.22,160.24,28115.0,135.171,135.3482,135.171,135.1879,28115.0
2018-03-20 12:40:00,160.23,160.29,160.11,160.16,31716.0,135.1794,135.23,135.0782,135.1204,31716.0
2018-03-20 12:50:00,160.16,160.26,160.0,160.06,33120.0,135.1204,135.2047,134.9854,135.036,33120.0
2018-03-20 13:00:00,160.08,160.19,159.99,160.11,23445.0,135.0529,135.1457,134.9769,135.0782,23445.0
2018-03-20 13:10:00,160.12,160.23,159.91,159.94,29914.0,135.0866,135.1794,134.9095,134.9348,29914.0
2018-03-20 13:20:00,159.95,160.12,159.89,160.11,78853.0,134.9432,135.0866,134.8926,135.0782,78853.0
2018-03-20 13:30:00,160.1,160.13,159.9,159.92,39600.0,135.0698,135.0951,134.901,134.9179,39600.0
2018-03-20 13:40:00,159.93,159.96,159.78,159.86,39202.0,134.9263,134.9516,134.7998,134.8673,39202.0
2018-03-20 13:50:00,159.85,159.88,159.78,159.8,30827.0,134.8588,134.8841,134.7998,134.8167,30827.0
2018-03-20 14:00:00,159.79,160.06,159.64,159.92,42469.0,134.8082,135.036,134.6817,134.9179,42469.0
2018-03-20 14:10:00,159.93,159.97,159.84,159.92,29878.0,134.9263,134.9601,134.8504,134.9179,29878.0
2018-03-20 14:20:00,159.92,160.08,159.87,160.07,37269.0,134.9179,135.0529,134.8757,135.0444,37269.0
2018-03-20 14:30:00,160.11,160.2,159.96,160.03,33372.0,135.0782,135.1541,134.9516,135.0107,33372.0
2018-03-20 14:40:00,160.03,160.12,159.99,160.05,36212.0,135.0107,135.0866,134.9769,135.0276,36212.0
2018-03-20 14:50:00,160.06,160.19,160.04,160.12,34348.0,135.036,135.1457,135.0191,135.0866,34348.0
2018-03-20 15:00:00,160.14,160.23,160.09,160.14,43667.0,135.1035,135.1794,135.0613,135.1035,43667.0
2018-03-20 15:10:00,160.13,160.15,159.88,159.89,55521.0,135.0951,135.1119,134.8841,134.8926,55521.0
2018-03-20 15:20:00,159.9,160.0,159.72,159.72,51746.0,134.901,134.9854,134.7492,134.7492,51746.0
2018-03-20 15:30:00,159.73,159.84,159.53,159.6,100671.0,134.7576,134.8504,134.5889,134.6479,100671.0
2018-03-20 15:40:00,159.62,159.71,159.37,159.46,144809.0,134.6648,134.7407,134.4539,134.5298,144809.0
2018-03-20 15:50:00,159.46,159.46,159.25,159.42,259311.0,134.5298,134.5298,134.3526,134.4961,259311.0
2018-03-21 09:30:00,160.0,160.21,159.29,160.07,155434.0,134.9854,135.1626,134.3864,135.0444,155434.0
2018-03-21 09:40:00,160.04,160.41,159.78,159.83,76869.0,135.0191,135.3313,134.7998,134.842,76869.0
2018-03-21 09:50:00,159.78,159.92,159.49,159.8,48630.0,134.7998,134.9179,134.5551,134.8167,48630.0
2018-03-21 10:00:00,159.79,159.88,159.64,159.78,59861.0,134.8082,134.8841,134.6817,134.7998,59861.0
2018-03-21 10:10:00,159.76,159.95,159.7,159.94,99317.0,134.7829,134.9432,134.7323,134.9348,99317.0
2018-03-21 10:20:00,159.92,159.93,159.7,159.74,28064.0,134.9179,134.9263,134.7323,134.766,28064.0
2018-03-21 10:30:00,159.73,159.76,159.22,159.37,51302.0,134.7576,134.7829,134.3273,134.4539,51302.0
2018-03-21 10:40:00,159.38,159.4,159.23,159.31,49162.0,134.4623,134.4792,134.3358,134.4033,49162.0
2018-03-21 10:50:00,159.32,159.36,159.0,159.01,58192.0,134.4117,134.4454,134.1417,134.1502,58192.0
2018-03-21 11:00:00,159.03,159.15,158.91,158.97,57363.0,134.167,134.2683,134.0658,134.1164,57363.0
2018-03-21 11:10:00,158.98,159.15,158.89,158.89,95625.0,134.1249,134.2683,134.0489,134.0489,95625.0
2018-03-21 11:20:00,158.91,159.26,158.8,159.21,52545.0,134.0658,134.3611,133.973,134.3189,52545.0
2018-03-21 11:30:00,159.25,159.33,159.14,159.21,41283.0,134.3526,134.4201,134.2598,134.3189,41283.0
2018-03-21 11:40:00,159.23,159.24,158.9,159.2,47948.0,134.3358,134.3442,134.0574,134.3105,47948.0
2018-03-21 11:50:00,159.19,159.71,159.19,159.46,51035.0,134.302,134.7407,134.302,134.5298,51035.0
2018-03-21 12:00:00,159.43,159.56,159.3,159.43,36429.0,134.5045,134.6142,134.3948,134.5045,36429.0
2018-03-21 12:10:00,159.44,159.46,159.08,159.15,53629.0,134.5129,134.5298,134.2092,134.2683,53629.0
2018-03-21 12:20:00,159.15,159.41,159.15,159.4,20149.0,134.2683,134.4876,134.2683,134.4792,20149.0
2018-03-21 12:30:00,159.35,159.43,159.19,159.25,49283.0,134.437,134.5045,134.302,134.3526,49283.0
2018-03-21 12:40:00,159.25,159.34,159.18,159.18,27673.0,134.3526,134.4286,134.2936,134.2936,27673.0
2018-03-21 12:50:00,159.17,159.39,159.15,159.31,30646.0,134.2851,134.4708,134.2683,134.4033,30646.0
2018-03-21 13:00:00,159.3,159.31,159.11,159.13,23172.0,134.3948,134.4033,134.2345,134.2514,23172.0
2018-03-21 13:10:00,159.11,159.23,159.07,159.23,19624.0,134.2345,134.3358,134.2008,134.3358,19624.0
2018-03-21 13:20:00,159.23,159.39,159.22,159.36,17243.0,134.3358,134.4708,134.3273,134.4454,17243.0
2018-03-21 13:30:00,159.33,159.39,159.11,159.12,21456.0,134.4201,134.4708,134.2345,134.243,21456.0
2018-03-21 13:40:00,159.09,159.21,159.02,159.2,24563.0,134.2177,134.3189,134.1586,134.3105,24563.0
2018-03-21 13:50:00,159.18,159.37,159.13,159.29,28695.0,134.2936,134.4539,134.2514,134.3864,28695.0
2018-03-21 14:00:00,159.31,160.14,158.9,159.64,100346.0,134.4033,135.1035,134.0574,134.6817,100346.0
2018-03-21 14:10:00,159.58,159.79,159.38,159.59,68583.0,134.631,134.8082,134.4623,134.6395,68583.0
2018-03-21 14:20:00,159.56,159.63,159.01,159.17,60264.0,134.6142,134.6732,134.1502,134.2851,60264.0
2018-03-21 14:30:00,159.24,159.25,158.8,158.85,174087.0,134.3442,134.3526,133.973,134.0152,174087.0
2018-03-21 14:40:00,158.85,158.99,158.56,158.59,112371.0,134.0152,134.1333,133.7705,133.7958,112371.0
2018-03-21 14:50:00,158.59,158.65,158.29,158.63,150515.0,133.7958,133.8464,133.5427,133.8296,150515.0
2018-03-21 15:00:00,158.59,159.14,158.59,159.14,73004.0,133.7958,134.2598,133.7958,134.2598,73004.0
2018-03-21 15:10:00,159.05,159.45,158.91,159.0,123281.0,134.1839,134.5214,134.0658,134.1417,123281.0
2018-03-21 15:20:00,158.99,159.14,158.8,158.85,51366.0,134.1333,134.2598,133.973,134.0152,51366.0
2018-03-21 15:30:00,158.85,159.38,158.78,159.24,72630.0,134.0152,134.4623,133.9561,134.3442,72630.0
2018-03-21 15:40:00,159.24,159.25,158.97,159.08,131954.0,134.3442,134.3526,134.1164,134.2092,131954.0
2018-03-21 15:50:00,159.06,159.06,158.62,158.62,202272.0,134.1923,134.1923,133.8211,133.8211,202272.0
2018-03-22 09:30:00,157.85,157.85,156.85,157.52,165492.0,133.1715,133.1715,132.3279,132.8931,165492.0
2018-03-22 09:40:00,157.47,158.1,157.26,157.9,57869.0,132.8509,133.3824,132.6738,133.2137,57869.0
2018-03-22 09:50:00,158.02,158.43,157.83,158.35,59678.0,133.3149,133.6608,133.1546,133.5933,59678.0
2018-03-22 10:00:00,158.31,158.56,158.13,158.3,48436.0,133.5596,133.7705,133.4077,133.5512,48436.0
2018-03-22 10:10:00,158.34,158.85,158.24,158.6,48861.0,133.5849,134.0152,133.5005,133.8043,48861.0
2018-03-22 10:20:00,158.57,158.64,158.29,158.31,48888.0,133.779,133.838,133.5427,133.5596,48888.0
2018-03-22 10:30:00,158.29,158.29,157.91,158.2,29085.0,133.5427,133.5427,133.2221,133.4668,29085.0
2018-03-22 10:40:00,158.21,158.38,157.63,157.85,43423.0,133.4752,133.6187,132.9859,133.1715,43423.0
2018-03-22 10:50:00,157.9,157.94,157.52,157.94,47322.0,133.2137,133.2474,132.8931,133.2474,47322.0
2018-03-22 11:00:00,157.95,158.09,157.91,158.07,81017.0,133.2559,133.374,133.2221,133.3571,81017.0
2018-03-22 11:10:00,158.08,158.34,157.93,158.23,74128.0,133.3656,133.5849,133.239,133.4921,74128.0
2018-03-22 11:20:00,158.23,158.23,157.93,158.08,37637.0,133.4921,133.4921,133.239,133.3656,37637.0
2018-03-22 11:30:00,158.07,158.25,157.8,157.95,55352.0,133.3571,133.509,133.1293,133.2559,55352.0
2018-03-22 11:40:00,157.97,158.2,157.82,158.07,50142.0,133.2728,133.4668,133.1462,133.3571,50142.0
2018-03-22 11:50:00,158.13,158.37,158.02,158.07,39462.0,133.4077,133.6102,133.3149,133.3571,39462.0
2018-03-22 12:00:00,158.02,158.4,157.89,158.3,40150.0,133.3149,133.6355,133.2053,133.5512,40150.0
2018-03-22 12:10:00,158.3,158.68,158.06,158.45,50394.0,133.5512,133.8718,133.3487,133.6777,50394.0
2018-03-22 12:20:00,158.48,158.7,158.29,158.64,35624.0,133.703,133.8886,133.5427,133.838,35624.0
2018-03-22 12:30:00,158.57,158.94,158.47,158.59,40453.0,133.779,134.0911,133.6946,133.7958,40453.0
2018-03-22 12:40:00,158.55,158.56,158.21,158.45,30744.0,133.7621,133.7705,133.4752,133.6777,30744.0
2018-03-22 12:50:00,158.45,158.66,158.3,158.39,16282.0,133.6777,133.8549,133.5512,133.6271,16282.0
2018-03-22 13:00:00,158.35,158.35,158.03,158.16,29794.0,133.5933,133.5933,133.3234,133.4331,29794.0
2018-03-22 13:10:00,158.13,158.46,157.94,158.35,28503.0,133.4077,133.6862,133.2474,133.5933,28503.0
2018-03-22 13:20:00,158.34,158.84,158.23,158.81,30073.0,133.5849,134.0067,133.4921,133.9814,30073.0
2018-03-22 13:30:00,158.84,159.12,158.74,158.89,37435.0,134.0067,134.243,133.9224,134.0489,37435.0
2018-03-22 13:40:00,158.91,159.1,158.69,158.78,38164.0,134.0658,134.2261,133.8802,133.9561,38164.0
2018-03-22 13:50:00,158.78,158.9,158.66,158.88,38183.0,133.9561,134.0574,133.8549,134.0405,38183.0
2018-03-22 14:00:00,158.86,158.95,158.63,158.72,41212.0,134.0236,134.0995,133.8296,133.9055,41212.0
2018-03-22 14:10:00,158.71,158.89,158.64,158.64,33767.0,133.8971,134.0489,133.838,133.838,33767.0
2018-03-22 14:20:00,158.62,158.7,158.2,158.2,31419.0,133.8211,133.8886,133.4668,133.4668,31419.0
2018-03-22 14:30:00,158.18,158.32,158.08,158.23,34865.0,133.4499,133.568,133.3656,133.4921,34865.0
2018-03-22 14:40:00,158.27,158.42,158.08,158.21,35853.0,133.5259,133.6524,133.3656,133.4752,35853.0
2018-03-22 14:50:00,158.18,158.18,157.82,157.89,51447.0,133.4499,133.4499,133.1462,133.2053,51447.0
2018-03-22 15:00:00,157.87,158.19,157.81,157.86,66454.0,133.1884,133.4584,133.1378,133.18,66454.0
2018-03-22 15:10:00,157.88,158.06,157.58,157.68,110235.0,133.1968,133.3487,132.9437,133.0281,110235.0
2018-03-22 15:20:00,157.67,158.1,157.65,157.8,48315.0,133.0197,133.3824,133.0028,133.1293,48315.0
2018-03-22 15:30:00,157.81,157.92,157.61,157.82,114004.0,133.1378,133.2306,132.969,133.1462,114004.0
2018-03-22 15:40:00,157.82,157.82,156.94,157.11,159247.0,133.1462,133.1462,132.4038,132.5472,159247.0
2018-03-22 15:50:00,157.11,157.35,156.87,156.98,277419.0,132.5472,132.7497,132.3447,132.4375,277419.0
2018-03-23 09:30:00,157.52,158.08,157.47,157.56,111544.0,132.8931,133.3656,132.8509,132.9269,111544.0
2018-03-23 09:40:00,157.52,157.6,157.15,157.44,60662.0,132.8931,132.9606,132.581,132.8256,60662.0
2018-03-23 09:50:00,157.44,157.81,157.29,157.29,61116.0,132.8256,133.1378,132.6991,132.6991,61116.0
2018-03-23 10:00:00,157.34,157.65,157.21,157.34,49876.0,132.7413,133.0028,132.6316,132.7413,49876.0
2018-03-23 10:10:00,157.33,157.52,156.95,156.95,50357.0,132.7328,132.8931,132.4122,132.4122,50357.0
2018-03-23 10:20:00,156.95,157.52,156.86,157.52,51527.0,132.4122,132.8931,132.3363,132.8931,51527.0
2018-03-23 10:30:00,157.55,157.74,157.39,157.59,46508.0,132.9184,133.0787,132.7834,132.9522,46508.0
2018-03-23 10:40:00,157.6,157.85,157.52,157.66,39208.0,132.9606,133.1715,132.8931,133.0112,39208.0
2018-03-23 10:50:00,157.66,157.87,157.47,157.65,42153.0,133.0112,133.1884,132.8509,133.0028,42153.0
2018-03-23 11:00:00,157.64,157.73,157.36,157.38,49548.0,132.9944,133.0703,132.7581,132.775,49548.0
2018-03-23 11:10:00,157.37,157.77,157.33,157.65,85266.0,132.7666,133.104,132.7328,133.0028,85266.0
2018-03-23 11:20:00,157.63,157.81,157.38,157.63,47250.0,132.9859,133.1378,132.775,132.9859,47250.0
2018-03-23 11:30:00,157.61,157.72,157.27,157.33,34925.0,132.969,133.0618,132.6822,132.7328,34925.0
2018-03-23 11:40:00,157.33,157.38,156.9,156.95,39903.0,132.7328,132.775,132.37,132.4122,39903.0
2018-03-23 11:50:00,157.0,157.0,156.6,156.61,39362.0,132.4544,132.4544,132.1169,132.1254,39362.0
2018-03-23 12:00:00,156.62,157.26,156.62,157.14,53915.0,132.1338,132.6738,132.1338,132.5725,53915.0
2018-03-23 12:10:00,157.11,157.15,156.88,156.95,28558.0,132.5472,132.581,132.3532,132.4122,28558.0
2018-03-23 12:20:00,156.98,157.58,156.95,157.37,43057.0,132.4375,132.9437,132.4122,132.7666,43057.0
2018-03-23 12:30:00,157.4,157.47,157.02,157.05,35977.0,132.7919,132.8509,132.4713,132.4966,35977.0
2018-03-23 12:40:00,157.07,157.08,156.8,156.95,31436.0,132.5135,132.5219,132.2857,132.4122,31436.0
2018-03-23 12:50:00,156.97,157.14,156.88,156.92,29383.0,132.4291,132.5725,132.3532,132.3869,29383.0
2018-03-23 13:00:00,156.91,157.35,156.82,157.26,39661.0,132.3785,132.7497,132.3026,132.6738,39661.0
2018-03-23 13:10:00,157.31,157.44,157.24,157.4,26327.0,132.7159,132.8256,132.6569,132.7919,26327.0
2018-03-23 13:20:00,157.36,157.79,157.32,157.59,41453.0,132.7581,133.1209,132.7244,132.9522,41453.0
2018-03-23 13:30:00,157.61,157.81,157.2,157.27,26646.0,132.969,133.1378,132.6231,132.6822,26646.0
2018-03-23 13:40:00,157.29,157.59,157.11,157.52,24192.0,132.6991,132.9522,132.5472,132.8931,24192.0
2018-03-23 13:50:00,157.51,157.89,157.51,157.78,31787.0,132.8847,133.2053,132.8847,133.1125,31787.0
2018-03-23 14:00:00,157.81,157.96,157.44,157.53,43640.0,133.1378,133.2643,132.8256,132.9015,43640.0
2018-03-23 14:10:00,157.53,157.54,157.13,157.16,25897.0,132.9015,132.91,132.5641,132.5894,25897.0
2018-03-23 14:20:00,157.15,157.24,156.88,156.98,31770.0,132.581,132.6569,132.3532,132.4375,31770.0
2018-03-23 14:30:00,157.04,157.14,156.8,156.91,38827.0,132.4882,132.5725,132.2857,132.3785,38827.0
2018-03-23 14:40:00,156.91,157.05,156.46,156.55,46244.0,132.3785,132.4966,131.9988,132.0748,46244.0
2018-03-23 14:50:00,156.58,156.68,155.91,156.02,74912.0,132.1001,132.1844,131.5348,131.6276,74912.0
2018-03-23 15:00:00,156.05,156.17,155.58,155.64,69821.0,131.6529,131.7542,131.2564,131.307,69821.0
2018-03-23 15:10:00,155.65,156.26,155.61,156.11,83443.0,131.3155,131.8301,131.2817,131.7036,83443.0
2018-03-23 15:20:00,156.08,156.14,155.56,155.82,72440.0,131.6782,131.7289,131.2395,131.4589,72440.0
2018-03-23 15:30:00,155.81,155.85,155.44,155.65,123481.0,131.4505,131.4842,131.1383,131.3155,123481.0
2018-03-23 15:40:00,155.66,155.89,155.37,155.41,174508.0,131.3239,131.5179,131.0792,131.113,174508.0
2018-03-23 15:50:00,155.39,155.43,154.92,155.01,244199.0,131.0961,131.1299,130.6996,130.7755,244199.0
2018-03-26 09:30:00,156.21,157.4,156.21,157.4,147385.0,131.7879,132.7919,131.7879,132.7919,147385.0
2018-03-26 09:40:00,157.45,157.66,157.18,157.25,57981.0,132.8341,133.0112,132.6063,132.6653,57981.0
2018-03-26 09:50:00,157.18,157.46,157.15,157.25,46019.0,132.6063,132.8425,132.581,132.6653,46019.0
2018-03-26 10:00:00,157.33,157.36,156.88,157.04,40825.0,132.7328,132.7581,132.3532,132.4882,40825.0
2018-03-26 10:10:00,157.01,157.1,156.74,157.1,30058.0,132.4628,132.5388,132.2351,132.5388,30058.0
2018-03-26 10:20:00,157.08,157.16,156.75,156.77,77846.0,132.5219,132.5894,132.2435,132.2604,77846.0
2018-03-26 10:30:00,156.73,157.04,156.49,156.9,77495.0,132.2266,132.4882,132.0241,132.37,77495.0
2018-03-26 10:40:00,156.88,157.2,156.52,156.75,56304.0,132.3532,132.6231,132.0495,132.2435,56304.0
2018-03-26 10:50:00,156.72,157.04,156.57,156.66,81626.0,132.2182,132.4882,132.0916,132.1676,81626.0
2018-03-26 11:00:00,156.71,156.82,156.45,156.62,61670.0,132.2097,132.3026,131.9904,132.1338,61670.0
2018-03-26 11:10:00,156.6,156.68,156.41,156.5,76591.0,132.1169,132.1844,131.9567,132.0326,76591.0
2018-03-26 11:20:00,156.49,156.83,156.45,156.75,76069.0,132.0241,132.311,131.9904,132.2435,76069.0
2018-03-26 11:30:00,156.7,156.85,156.48,156.74,56574.0,132.2013,132.3279,132.0157,132.2351,56574.0
2018-03-26 11:40:00,156.76,157.17,156.72,156.96,88235.0,132.2519,132.5978,132.2182,132.4207,88235.0
2018-03-26 11:50:00,156.95,157.01,156.71,156.85,41971.0,132.4122,132.4628,132.2097,132.3279,41971.0
2018-03-26 12:00:00,156.82,157.01,156.71,157.01,49962.0,132.3026,132.4628,132.2097,132.4628,49962.0
2018-03-26 12:10:00,157.04,157.3,156.99,157.19,30729.0,132.4882,132.7075,132.446,132.6147,30729.0
2018-03-26 12:20:00,157.2,157.48,157.2,157.29,30698.0,132.6231,132.8594,132.6231,132.6991,30698.0
2018-03-26 12:30:00,157.3,157.67,157.3,157.56,53454.0,132.7075,133.0197,132.7075,132.9269,53454.0
2018-03-26 12:40:00,157.56,157.6,157.29,157.31,67653.0,132.9269,132.9606,132.6991,132.7159,67653.0
2018-03-26 12:50:00,157.35,157.36,156.95,156.95,72091.0,132.7497,132.7581,132.4122,132.4122,72091.0
2018-03-26 13:00:00,156.92,157.27,156.91,157.09,98730.0,132.3869,132.6822,132.3785,132.5303,98730.0
2018-03-26 13:10:00,157.1,157.41,157.02,157.2,84893.0,132.5388,132.8003,132.4713,132.6231,84893.0
2018-03-26 13:20:00,157.2,157.25,156.94,156.99,32725.0,132.6231,132.6653,132.4038,132.446,32725.0
2018-03-26 13:30:00,156.99,157.23,156.96,157.2,32431.0,132.446,132.6485,132.4207,132.6231,32431.0
2018-03-26 13:40:00,157.24,157.34,157.07,157.18,21801.0,132.6569,132.7413,132.5135,132.6063,21801.0
2018-03-26 13:50:00,157.16,157.19,156.99,157.18,44667.0,132.5894,132.6147,132.446,132.6063,44667.0
2018-03-26 14:00:00,157.2,157.5,157.18,157.43,32757.0,132.6231,132.8762,132.6063,132.8172,32757.0
2018-03-26 14:10:00,157.46,157.83,157.46,157.81,42283.0,132.8425,133.1546,132.8425,133.1378,42283.0
2018-03-26 14:20:00,157.84,157.95,157.61,157.89,54271.0,133.1631,133.2559,132.969,133.2053,54271.0
2018-03-26 14:30:00,157.92,157.96,157.57,157.7,64428.0,133.2306,133.2643,132.9353,133.045,64428.0
2018-03-26 14:40:00,157.7,157.86,157.59,157.7,40706.0,133.045,133.18,132.9522,133.045,40706.0
2018-03-26 14:50:00,157.7,157.99,157.7,157.75,41579.0,133.045,133.2896,133.045,133.0872,41579.0
2018-03-26 15:00:00,157.75,158.09,157.67,157.97,57740.0,133.0872,133.374,133.0197,133.2728,57740.0
2018-03-26 15:10:00,157.97,158.05,157.82,158.03,55971.0,133.2728,133.3403,133.1462,133.3234,55971.0
2018-03-26 15:20:00,158.05,158.11,157.91,158.01,54328.0,133.3403,133.3909,133.2221,133.3065,54328.0
2018-03-26 15:30:00,158.01,158.07,157.79,157.87,77130.0,133.3065,133.3571,133.1209,133.1884,77130.0
2018-03-26 15:40:00,157.88,158.1,157.82,158.05,112345.0,133.1968,133.3824,133.1462,133.3403,112345.0
2018-03-26 15:50:00,158.06,158.2,157.88,158.04,193774.0,133.3487,133.4668,133.1968,133.3318,193774.0
2018-03-27 09:30:00,158.5,158.79,158.06,158.27,113603.0,133.7199,133.9646,133.3487,133.5259,113603.0
2018-03-27 09:40:00,158.21,158.27,157.51,157.63,48841.0,133.4752,133.5259,132.8847,132.9859,48841.0
2018-03-27 09:50:00,157.63,157.85,157.46,157.64,38690.0,132.9859,133.1715,132.8425,132.9944,38690.0
2018-03-27 10:00:00,157.66,158.03,157.53,157.64,59340.0,133.0112,133.3234,132.9015,132.9944,59340.0
2018-03-27 10:10:00,157.63,157.73,157.28,157.61,48800.0,132.9859,133.0703,132.6906,132.969,48800.0
2018-03-27 10:20:00,157.62,157.95,157.5,157.9,37759.0,132.9775,133.2559,132.8762,133.2137,37759.0
2018-03-27 10:30:00,157.85,158.07,157.65,157.99,36010.0,133.1715,133.3571,133.0028,133.2896,36010.0
2018-03-27 10:40:00,158.01,158.39,157.93,158.33,38963.0,133.3065,133.6271,133.239,133.5765,38963.0
2018-03-27 10:50:00,158.32,158.68,158.25,158.64,79198.0,133.568,133.8718,133.509,133.838,79198.0
2018-03-27 11:00:00,158.63,158.63,158.28,158.47,48943.0,133.8296,133.8296,133.5343,133.6946,48943.0
2018-03-27 11:10:00,158.45,159.0,158.18,158.99,78389.0,133.6777,134.1417,133.4499,134.1333,78389.0
2018-03-27 11:20:00,159.0,159.0,158.6,158.75,74072.0,134.1417,134.1417,133.8043,133.9308,74072.0
2018-03-27 11:30:00,158.77,158.88,158.68,158.86,39878.0,133.9477,134.0405,133.8718,134.0236,39878.0
2018-03-27 11:40:00,158.82,159.26,158.82,159.25,38154.0,133.9899,134.3611,133.9899,134.3526,38154.0
2018-03-27 11:50:00,159.25,159.58,159.24,159.55,37448.0,134.3526,134.631,134.3442,134.6057,37448.0
2018-03-27 12:00:00,159.54,159.71,159.41,159.46,23513.0,134.5973,134.7407,134.4876,134.5298,23513.0
2018-03-27 12:10:00,159.47,159.7,159.41,159.68,22489.0,134.5382,134.7323,134.4876,134.7154,22489.0
2018-03-27 12:20:00,159.7,159.77,159.45,159.58,38042.0,134.7323,134.7913,134.5214,134.631,38042.0
2018-03-27 12:30:00,159.59,159.6,159.1,159.13,44395.0,134.6395,134.6479,134.2261,134.2514,44395.0
2018-03-27 12:40:00,159.13,159.53,159.12,159.49,35394.0,134.2514,134.5889,134.243,134.5551,35394.0
2018-03-27 12:50:00,159.5,159.66,159.3,159.53,32881.0,134.5636,134.6985,134.3948,134.5889,32881.0
2018-03-27 13:00:00,159.55,159.67,159.48,159.57,17722.0,134.6057,134.707,134.5467,134.6226,17722.0
2018-03-27 13:10:00,159.55,159.74,159.52,159.63,25129.0,134.6057,134.766,134.5804,134.6732,25129.0
2018-03-27 13:20:00,159.63,159.69,159.38,159.43,31873.0,134.6732,134.7239,134.4623,134.5045,31873.0
2018-03-27 13:30:00,159.43,159.56,159.02,159.06,33451.0,134.5045,134.6142,134.1586,134.1923,33451.0
2018-03-27 13:40:00,159.03,159.13,158.88,158.89,35725.0,134.167,134.2514,134.0405,134.0489,35725.0
2018-03-27 13:50:00,158.88,158.9,158.54,158.85,35565.0,134.0405,134.0574,133.7536,134.0152,35565.0
2018-03-27 14:00:00,158.82,158.85,158.51,158.63,30048.0,133.9899,134.0152,133.7283,133.8296,30048.0
2018-03-27 14:10:00,158.67,159.07,158.67,159.07,33981.0,133.8633,134.2008,133.8633,134.2008,33981.0
2018-03-27 14:20:00,159.05,159.05,158.42,158.52,46826.0,134.1839,134.1839,133.6524,133.7368,46826.0
2018-03-27 14:30:00,158.52,158.71,158.38,158.66,28990.0,133.7368,133.8971,133.6187,133.8549,28990.0
2018-03-27 14:40:00,158.67,158.8,158.27,158.28,47125.0,133.8633,133.973,133.5259,133.5343,47125.0
2018-03-27 14:50:00,158.26,158.38,157.97,158.02,36181.0,133.5174,133.6187,133.2728,133.3149,36181.0
2018-03-27 15:00:00,158.06,158.1,157.25,157.6,55814.0,133.3487,133.3824,132.6653,132.9606,55814.0
2018-03-27 15:10:00,157.75,157.86,157.41,157.57,57026.0,133.0872,133.18,132.8003,132.9353,57026.0
2018-03-27 15:20:00,157.51,157.54,157.11,157.15,85013.0,132.8847,132.91,132.5472,132.581,85013.0
2018-03-27 15:30:00,157.15,157.29,156.5,157.26,176297.0,132.581,132.6991,132.0326,132.6738,176297.0
2018-03-27 15:40:00,157.2,157.31,156.47,156.94,231398.0,132.6231,132.7159,132.0073,132.4038,231398.0
2018-03-27 15:50:00,156.92,157.62,156.84,157.47,296305.0,132.3869,132.9775,132.3194,132.8509,296305.0
2018-03-28 09:30:00,157.84,158.67,157.82,158.17,149211.0,133.1631,133.8633,133.1462,133.4415,149211.0
2018-03-28 09:40:00,158.09,158.55,158.05,158.22,77270.0,133.374,133.7621,133.3403,133.4837,77270.0
2018-03-28 09:50:00,158.22,158.85,158.12,158.83,115602.0,133.4837,134.0152,133.3993,133.9983,115602.0
2018-03-28 10:00:00,158.79,158.89,158.54,158.77,88430.0,133.9646,134.0489,133.7536,133.9477,88430.0
2018-03-28 10:10:00,158.68,158.83,158.39,158.57,93679.0,133.8718,133.9983,133.6271,133.779,93679.0
2018-03-28 10:20:00,158.54,158.91,158.52,158.8,54035.0,133.7536,134.0658,133.7368,133.973,54035.0
2018-03-28 10:30:00,158.83,158.83,158.34,158.53,62767.0,133.9983,133.9983,133.5849,133.7452,62767.0
2018-03-28 10:40:00,158.5,158.84,158.25,158.79,95705.0,133.7199,134.0067,133.509,133.9646,95705.0
2018-03-28 10:50:00,158.82,159.09,158.63,158.93,123222.0,133.9899,134.2177,133.8296,134.0827,123222.0
2018-03-28 11:00:00,158.93,159.43,158.92,159.18,134965.0,134.0827,134.5045,134.0742,134.2936,134965.0
2018-03-28 11:10:00,159.26,159.4,158.87,158.93,152901.0,134.3611,134.4792,134.0321,134.0827,152901.0
2018-03-28 11:20:00,158.93,159.09,158.79,158.93,146022.0,134.0827,134.2177,133.9646,134.0827,146022.0
2018-03-28 11:30:00,158.9,159.28,158.65,159.01,70994.0,134.0574,134.378,133.8464,134.1502,70994.0
2018-03-28 11:40:00,159.04,159.13,158.67,158.82,40127.0,134.1755,134.2514,133.8633,133.9899,40127.0
2018-03-28 11:50:00,158.81,159.13,158.66,158.86,37979.0,133.9814,134.2514,133.8549,134.0236,37979.0
2018-03-28 12:00:00,158.91,159.1,158.7,158.94,54502.0,134.0658,134.2261,133.8886,134.0911,54502.0
2018-03-28 12:10:00,158.97,159.69,158.97,159.63,73528.0,134.1164,134.7239,134.1164,134.6732,73528.0
2018-03-28 12:20:00,159.68,159.76,159.41,159.49,60190.0,134.7154,134.7829,134.4876,134.5551,60190.0
2018-03-28 12:30:00,159.49,159.56,159.14,159.35,32692.0,134.5551,134.6142,134.2598,134.437,32692.0
2018-03-28 12:40:00,159.38,159.67,159.22,159.31,51849.0,134.4623,134.707,134.3273,134.4033,51849.0
2018-03-28 12:50:00,159.32,159.35,158.84,158.84,47491.0,134.4117,134.437,134.0067,134.0067,47491.0
2018-03-28 13:00:00,158.85,158.86,158.41,158.86,73179.0,134.0152,134.0236,133.644,134.0236,73179.0
2018-03-28 13:10:00,158.82,158.98,158.61,158.77,60851.0,133.9899,134.1249,133.8127,133.9477,60851.0
2018-03-28 13:20:00,158.78,159.18,158.72,159.16,76606.0,133.9561,134.2936,133.9055,134.2767,76606.0
2018-03-28 13:30:00,159.2,159.23,158.78,159.01,36888.0,134.3105,134.3358,133.9561,134.1502,36888.0
2018-03-28 13:40:00,159.0,159.4,158.83,159.31,43360.0,134.1417,134.4792,133.9983,134.4033,43360.0
2018-03-28 13:50:00,159.29,159.29,159.02,159.15,31658.0,134.3864,134.3864,134.1586,134.2683,31658.0
2018-03-28 14:00:00,159.21,159.35,158.71,158.86,52226.0,134.3189,134.437,133.8971,134.0236,52226.0
2018-03-28 14:10:00,158.83,159.1,158.62,159.01,27554.0,133.9983,134.2261,133.8211,134.1502,27554.0
2018-03-28 14:20:00,159.0,159.17,158.76,158.76,53059.0,134.1417,134.2851,133.9392,133.9392,53059.0
2018-03-28 14:30:00,158.76,159.11,158.64,159.1,39420.0,133.9392,134.2345,133.838,134.2261,39420.0
2018-03-28 14:40:00,159.16,159.31,158.7,158.89,48770.0,134.2767,134.4033,133.8886,134.0489,48770.0
2018-03-28 14:50:00,158.88,159.0,158.71,158.9,52396.0,134.0405,134.1417,133.8971,134.0574,52396.0
2018-03-28 15:00:00,158.89,158.94,158.36,158.36,71566.0,134.0489,134.0911,133.6018,133.6018,71566.0
2018-03-28 15:10:00,158.37,158.91,158.37,158.74,109331.0,133.6102,134.0658,133.6102,133.9224,109331.0
2018-03-28 15:20:00,158.81,158.99,158.48,158.91,89969.0,133.9814,134.1333,133.703,134.0658,89969.0
2018-03-28 15:30:00,158.91,159.14,158.67,159.07,120002.0,134.0658,134.2598,133.8633,134.2008,120002.0
2018-03-28 15:40:00,159.03,159.11,158.61,158.83,117836.0,134.167,134.2345,133.8127,133.9983,117836.0
2018-03-28 15:50:00,158.86,158.9,158.4,158.42,189337.0,134.0236,134.0574,133.6355,133.6524,189337.0
2018-03-29 09:30:00,159.0,159.36,158.77,158.98,122378.0,134.1417,134.4454,133.9477,134.1249,122378.0
2018-03-29 09:40:00,159.04,159.04,158.62,158.64,34926.0,134.1755,134.1755,133.8211,133.838,34926.0
2018-03-29 09:50:00,158.61,158.88,158.5,158.71,48119.0,133.8127,134.0405,133.7199,133.8971,48119.0
2018-03-29 10:00:00,158.67,158.94,158.5,158.59,38738.0,133.8633,134.0911,133.7199,133.7958,38738.0
2018-03-29 10:10:00,158.61,158.76,158.49,158.66,62063.0,133.8127,133.9392,133.7115,133.8549,62063.0
2018-03-29 10:20:00,158.67,158.7,158.5,158.55,96017.0,133.8633,133.8886,133.7199,133.7621,96017.0
2018-03-29 10:30:00,158.55,158.62,158.44,158.52,46610.0,133.7621,133.8211,133.6693,133.7368,46610.0
2018-03-29 10:40:00,158.53,158.77,158.45,158.62,35992.0,133.7452,133.9477,133.6777,133.8211,35992.0
2018-03-29 10:50:00,158.61,158.89,158.61,158.89,27435.0,133.8127,134.0489,133.8127,134.0489,27435.0
2018-03-29 11:00:00,158.91,159.6,158.91,159.59,41030.0,134.0658,134.6479,134.0658,134.6395,41030.0
2018-03-29 11:10:00,159.59,159.62,159.28,159.3,27612.0,134.6395,134.6648,134.378,134.3948,27612.0
2018-03-29 11:20:00,159.27,159.51,159.2,159.29,21300.0,134.3695,134.572,134.3105,134.3864,21300.0
2018-03-29 11:30:00,159.27,159.37,159.12,159.23,43990.0,134.3695,134.4539,134.243,134.3358,43990.0
2018-03-29 11:40:00,159.22,159.46,159.22,159.29,19720.0,134.3273,134.5298,134.3273,134.3864,19720.0
2018-03-29 11:50:00,159.31,159.35,159.13,159.25,17627.0,134.4033,134.437,134.2514,134.3526,17627.0
2018-03-29 12:00:00,159.23,159.25,158.87,159.1,27128.0,134.3358,134.3526,134.0321,134.2261,27128.0
2018-03-29 12:10:00,159.1,159.11,158.89,158.97,29387.0,134.2261,134.2345,134.0489,134.1164,29387.0
2018-03-29 12:20:00,158.95,159.11,158.85,159.1,39065.0,134.0995,134.2345,134.0152,134.2261,39065.0
2018-03-29 12:30:00,159.12,159.16,158.9,158.94,52320.0,134.243,134.2767,134.0574,134.0911,52320.0
2018-03-29 12:40:00,158.92,158.99,158.87,158.89,60750.0,134.0742,134.1333,134.0321,134.0489,60750.0
2018-03-29 12:50:00,158.88,159.01,158.86,158.95,21274.0,134.0405,134.1502,134.0236,134.0995,21274.0
2018-03-29 13:00:00,158.95,159.05,158.71,158.76,24120.0,134.0995,134.1839,133.8971,133.9392,24120.0
2018-03-29 13:10:00,158.73,158.92,158.72,158.89,19412.0,133.9139,134.0742,133.9055,134.0489,19412.0
2018-03-29 13:20:00,158.89,158.9,158.77,158.8,12114.0,134.0489,134.0574,133.9477,133.973,12114.0
2018-03-29 13:30:00,158.8,158.9,158.72,158.79,19496.0,133.973,134.0574,133.9055,133.9646,19496.0
2018-03-29 13:40:00,158.79,159.11,158.74,159.09,27011.0,133.9646,134.2345,133.9224,134.2177,27011.0
2018-03-29 13:50:00,159.11,159.22,159.06,159.13,28635.0,134.2345,134.3273,134.1923,134.2514,28635.0
2018-03-29 14:00:00,159.11,159.16,158.99,159.11,32566.0,134.2345,134.2767,134.1333,134.2345,32566.0
2018-03-29 14:10:00,159.16,159.41,159.16,159.27,75141.0,134.2767,134.4876,134.2767,134.3695,75141.0
2018-03-29 14:20:00,159.28,159.33,159.01,159.13,32445.0,134.378,134.4201,134.1502,134.2514,32445.0
2018-03-29 14:30:00,159.15,159.28,159.14,159.15,33222.0,134.2683,134.378,134.2598,134.2683,33222.0
2018-03-29 14:40:00,159.18,159.49,159.16,159.43,32248.0,134.2936,134.5551,134.2767,134.5045,32248.0
2018-03-29 14:50:00,159.42,159.49,159.29,159.41,64437.0,134.4961,134.5551,134.3864,134.4876,64437.0
2018-03-29 15:00:00,159.42,159.82,159.35,159.72,57761.0,134.4961,134.8335,134.437,134.7492,57761.0
2018-03-29 15:10:00,159.71,159.83,159.59,159.64,56678.0,134.7407,134.842,134.6395,134.6817,56678.0
2018-03-29 15:20:00,159.65,159.77,159.47,159.53,73690.0,134.6901,134.7913,134.5382,134.5889,73690.0
2018-03-29 15:30:00,159.53,159.61,159.14,159.45,80132.0,134.5889,134.6564,134.2598,134.5214,80132.0
2018-03-29 15:40:00,159.43,159.54,159.13,159.52,138948.0,134.5045,134.5973,134.2514,134.5804,138948.0
2018-03-29 15:50:00,159.53,159.57,158.52,158.58,643456.0,134.5889,134.6226,133.7368,133.7874,643456.0
2018-04-02 09:30:00,158.27,159.19,157.8,159.13,226272.0,133.5259,134.302,133.1293,134.2514,226272.0
2018-04-02 09:40:00,159.1,159.6,158.81,159.23,138440.0,134.2261,134.6479,133.9814,134.3358,138440.0
2018-04-02 09:50:00,159.2,159.72,159.08,159.68,137943.0,134.3105,134.7492,134.2092,134.7154,137943.0
2018-04-02 10:00:00,159.68,160.16,159.55,159.79,221993.0,134.7154,135.1204,134.6057,134.8082,221993.0
2018-04-02 10:10:00,159.78,160.04,159.75,160.0,185915.0,134.7998,135.0191,134.7745,134.9854,185915.0
2018-04-02 10:20:00,159.99,160.1,159.79,159.99,118492.0,134.9769,135.0698,134.8082,134.9769,118492.0
2018-04-02 10:30:00,159.96,159.97,159.21,159.39,92074.0,134.9516,134.9601,134.3189,134.4708,92074.0
2018-04-02 10:40:00,159.38,159.5,159.18,159.21,74299.0,134.4623,134.5636,134.2936,134.3189,74299.0
2018-04-02 10:50:00,159.2,159.26,159.0,159.03,122504.0,134.3105,134.3611,134.1417,134.167,122504.0
2018-04-02 11:00:00,159.05,159.06,158.53,158.65,171232.0,134.1839,134.1923,133.7452,133.8464,171232.0
2018-04-02 11:10:00,158.67,158.79,158.41,158.57,71083.0,133.8633,133.9646,133.644,133.779,71083.0
2018-04-02 11:20:00,158.55,158.61,158.17,158.37,66508.0,133.7621,133.8127,133.4415,133.6102,66508.0
2018-04-02 11:30:00,158.36,158.36,157.4,157.49,98312.0,133.6018,133.6018,132.7919,132.8678,98312.0
2018-04-02 11:40:00,157.47,157.49,156.92,157.11,164287.0,132.8509,132.8678,132.3869,132.5472,164287.0
2018-04-02 11:50:00,157.12,157.19,156.77,156.83,112686.0,132.5556,132.6147,132.2604,132.311,112686.0
2018-04-02 12:00:00,156.82,156.82,156.32,156.44,126390.0,132.3026,132.3026,131.8807,131.982,126390.0
2018-04-02 12:10:00,156.4,156.49,155.99,156.44,126569.0,131.9482,132.0241,131.6023,131.982,126569.0
2018-04-02 12:20:00,156.44,156.73,156.4,156.68,80270.0,131.982,132.2266,131.9482,132.1844,80270.0
2018-04-02 12:30:00,156.69,156.98,156.63,156.74,81841.0,132.1929,132.4375,132.1423,132.2351,81841.0
2018-04-02 12:40:00,156.77,157.09,156.63,156.9,61013.0,132.2604,132.5303,132.1423,132.37,61013.0
2018-04-02 12:50:00,156.9,156.96,156.6,156.6,57365.0,132.37,132.4207,132.1169,132.1169,57365.0
2018-04-02 13:00:00,156.59,156.8,156.39,156.49,62348.0,132.1085,132.2857,131.9398,132.0241,62348.0
2018-04-02 13:10:00,156.5,156.69,156.45,156.6,57644.0,132.0326,132.1929,131.9904,132.1169,57644.0
2018-04-02 13:20:00,156.62,156.65,155.97,156.0,62026.0,132.1338,132.1591,131.5854,131.6108,62026.0
2018-04-02 13:30:00,156.0,156.3,155.99,156.1,72569.0,131.6108,131.8638,131.6023,131.6951,72569.0
2018-04-02 13:40:00,156.13,156.13,155.74,155.84,78504.0,131.7204,131.7204,131.3914,131.4758,78504.0
2018-04-02 13:50:00,155.86,155.96,155.56,155.62,70805.0,131.4926,131.577,131.2395,131.2902,70805.0
2018-04-02 14:00:00,155.59,155.67,155.25,155.6,86562.0,131.2649,131.3323,130.978,131.2733,86562.0
2018-04-02 14:10:00,155.65,155.83,155.5,155.76,62112.0,131.3155,131.4673,131.1889,131.4083,62112.0
2018-04-02 14:20:00,155.73,155.99,155.46,155.57,75939.0,131.383,131.6023,131.1552,131.248,75939.0
2018-04-02 14:30:00,155.56,155.84,155.46,155.63,74511.0,131.2395,131.4758,131.1552,131.2986,74511.0
2018-04-02 14:40:00,155.66,155.73,155.34,155.73,66201.0,131.3239,131.383,131.0539,131.383,66201.0
2018-04-02 14:50:00,155.73,156.01,155.69,155.92,77916.0,131.383,131.6192,131.3492,131.5433,77916.0
2018-04-02 15:00:00,155.93,155.97,155.59,155.77,97631.0,131.5517,131.5854,131.2649,131.4167,97631.0
2018-04-02 15:10:00,155.76,156.35,155.7,156.31,108344.0,131.4083,131.906,131.3577,131.8723,108344.0
2018-04-02 15:20:00,156.32,156.39,155.98,156.13,104410.0,131.8807,131.9398,131.5939,131.7204,104410.0
2018-04-02 15:30:00,156.15,156.52,155.99,156.4,174396.0,131.7373,132.0495,131.6023,131.9482,174396.0
2018-04-02 15:40:00,156.39,157.3,156.32,157.19,275283.0,131.9398,132.7075,131.8807,132.6147,275283.0
2018-04-02 15:50:00,157.18,157.93,157.18,157.65,536263.0,132.6063,133.239,132.6063,133.0028,536263.0
2018-04-03 09:30:00,157.98,158.1,157.3,157.88,183561.0,133.2812,133.3824,132.7075,133.1968,183561.0
2018-04-03 09:40:00,157.85,158.77,157.75,158.68,146572.0,133.1715,133.9477,133.0872,133.8718,146572.0
2018-04-03 09:50:00,158.66,158.76,158.06,158.31,74469.0,133.8549,133.9392,133.3487,133.5596,74469.0
2018-04-03 10:00:00,158.33,158.53,158.14,158.51,76786.0,133.5765,133.7452,133.4162,133.7283,76786.0
2018-04-03 10:10:00,158.51,158.7,158.15,158.15,95049.0,133.7283,133.8886,133.4246,133.4246,95049.0
2018-04-03 10:20:00,158.17,158.52,158.01,158.46,67065.0,133.4415,133.7368,133.3065,133.6862,67065.0
2018-04-03 10:30:00,158.43,158.98,158.35,158.92,80090.0,133.6608,134.1249,133.5933,134.0742,80090.0
2018-04-03 10:40:00,158.92,159.59,158.91,159.47,58179.0,134.0742,134.6395,134.0658,134.5382,58179.0
2018-04-03 10:50:00,159.44,159.67,159.3,159.67,78367.0,134.5129,134.707,134.3948,134.707,78367.0
2018-04-03 11:00:00,159.69,160.02,159.58,160.0,88502.0,134.7239,135.0023,134.631,134.9854,88502.0
2018-04-03 11:10:00,160.0,160.05,159.66,159.87,86802.0,134.9854,135.0276,134.6985,134.8757,86802.0
2018-04-03 11:20:00,159.86,160.2,159.76,159.92,81725.0,134.8673,135.1541,134.7829,134.9179,81725.0
2018-04-03 11:30:00,159.91,159.94,159.47,159.54,59537.0,134.9095,134.9348,134.5382,134.5973,59537.0
2018-04-03 11:40:00,159.57,159.92,159.51,159.82,53133.0,134.6226,134.9179,134.572,134.8335,53133.0
2018-04-03 11:50:00,159.79,159.81,159.09,159.09,73688.0,134.8082,134.8251,134.2177,134.2177,73688.0
2018-04-03 12:00:00,159.07,159.49,159.06,159.24,77642.0,134.2008,134.5551,134.1923,134.3442,77642.0
2018-04-03 12:10:00,159.25,159.3,158.97,159.05,82998.0,134.3526,134.3948,134.1164,134.1839,82998.0
2018-04-03 12:20:00,159.07,159.24,158.82,159.05,58763.0,134.2008,134.3442,133.9899,134.1839,58763.0
2018-04-03 12:30:00,159.05,159.24,158.89,159.0,80713.0,134.1839,134.3442,134.0489,134.1417,80713.0
2018-04-03 12:40:00,158.94,159.25,158.79,158.84,42907.0,134.0911,134.3526,133.9646,134.0067,42907.0
2018-04-03 12:50:00,158.85,159.03,158.84,158.89,43013.0,134.0152,134.167,134.0067,134.0489,43013.0
2018-04-03 13:00:00,158.87,158.89,158.63,158.72,50689.0,134.0321,134.0489,133.8296,133.9055,50689.0
2018-04-03 13:10:00,158.74,158.83,158.57,158.66,34346.0,133.9224,133.9983,133.779,133.8549,34346.0
2018-04-03 13:20:00,158.71,159.28,158.71,159.03,52784.0,133.8971,134.378,133.8971,134.167,52784.0
2018-04-03 13:30:00,159.03,159.12,158.82,158.87,34872.0,134.167,134.243,133.9899,134.0321,34872.0
2018-04-03 13:40:00,158.82,158.85,158.6,158.63,34247.0,133.9899,134.0152,133.8043,133.8296,34247.0
2018-04-03 13:50:00,158.65,159.22,158.65,159.22,66933.0,133.8464,134.3273,133.8464,134.3273,66933.0
2018-04-03 14:00:00,159.22,159.38,159.0,159.11,104385.0,134.3273,134.4623,134.1417,134.2345,104385.0
2018-04-03 14:10:00,159.13,159.14,158.83,159.1,68268.0,134.2514,134.2598,133.9983,134.2261,68268.0
2018-04-03 14:20:00,159.11,159.22,158.89,159.01,42310.0,134.2345,134.3273,134.0489,134.1502,42310.0
2018-04-03 14:30:00,158.98,158.98,158.76,158.93,64610.0,134.1249,134.1249,133.9392,134.0827,64610.0
2018-04-03 14:40:00,158.95,159.45,158.83,159.37,89280.0,134.0995,134.5214,133.9983,134.4539,89280.0
2018-04-03 14:50:00,159.41,159.6,159.14,159.59,65099.0,134.4876,134.6479,134.2598,134.6395,65099.0
2018-04-03 15:00:00,159.58,160.44,159.41,160.32,93567.0,134.631,135.3566,134.4876,135.2554,93567.0
2018-04-03 15:10:00,160.37,160.53,159.85,160.15,111702.0,135.2975,135.4325,134.8588,135.1119,111702.0
2018-04-03 15:20:00,160.17,160.45,160.01,160.43,80760.0,135.1288,135.365,134.9938,135.3482,80760.0
2018-04-03 15:30:00,160.44,160.48,160.01,160.15,114401.0,135.3566,135.3903,134.9938,135.1119,114401.0
2018-04-03 15:40:00,160.17,160.44,160.1,160.41,221351.0,135.1288,135.3566,135.0698,135.3313,221351.0
2018-04-03 15:50:00,160.41,160.51,160.1,160.4,297990.0,135.3313,135.4157,135.0698,135.3228,297990.0
2018-04-04 09:30:00,158.5,159.18,157.88,158.86,211254.0,133.7199,134.2936,133.1968,134.0236,211254.0
2018-04-04 09:40:00,158.83,158.94,158.52,158.63,140018.0,133.9983,134.0911,133.7368,133.8296,140018.0
2018-04-04 09:50:00,158.63,159.15,158.52,159.01,129439.0,133.8296,134.2683,133.7368,134.1502,129439.0
2018-04-04 10:00:00,159.01,159.2,158.46,158.97,124790.0,134.1502,134.3105,133.6862,134.1164,124790.0
2018-04-04 10:10:00,158.94,159.42,158.86,159.14,141138.0,134.0911,134.4961,134.0236,134.2598,141138.0
2018-04-04 10:20:00,159.2,159.36,158.89,159.23,61283.0,134.3105,134.4454,134.0489,134.3358,61283.0
2018-04-04 10:30:00,159.29,159.5,159.09,159.47,57876.0,134.3864,134.5636,134.2177,134.5382,57876.0
2018-04-04 10:40:00,159.47,160.24,159.47,160.24,90307.0,134.5382,135.1879,134.5382,135.1879,90307.0
2018-04-04 10:50:00,160.25,160.79,160.19,160.63,114166.0,135.1963,135.6519,135.1457,135.5169,114166.0
2018-04-04 11:00:00,160.61,160.62,160.0,160.24,70933.0,135.5,135.5085,134.9854,135.1879,70933.0
2018-04-04 11:10:00,160.24,160.33,160.08,160.23,62509.0,135.1879,135.2638,135.0529,135.1794,62509.0
2018-04-04 11:20:00,160.24,160.41,158.0,160.11,132996.0,135.1879,135.3313,133.2981,135.0782,132996.0
2018-04-04 11:30:00,160.11,160.37,159.96,160.03,72907.0,135.0782,135.2975,134.9516,135.0107,72907.0
2018-04-04 11:40:00,160.01,160.06,159.76,159.79,59529.0,134.9938,135.036,134.7829,134.8082,59529.0
2018-04-04 11:50:00,159.75,159.75,159.2,159.48,101679.0,134.7745,134.7745,134.3105,134.5467,101679.0
2018-04-04 12:00:00,159.48,159.79,159.21,159.71,62874.0,134.5467,134.8082,134.3189,134.7407,62874.0
2018-04-04 12:10:00,159.72,160.06,159.63,159.7,46303.0,134.7492,135.036,134.6732,134.7323,46303.0
2018-04-04 12:20:00,159.68,160.18,159.66,160.14,27750.0,134.7154,135.1372,134.6985,135.1035,27750.0
2018-04-04 12:30:00,160.18,160.35,160.02,160.09,32587.0,135.1372,135.2807,135.0023,135.0613,32587.0
2018-04-04 12:40:00,160.09,160.22,159.92,160.11,27658.0,135.0613,135.171,134.9179,135.0782,27658.0
2018-04-04 12:50:00,160.12,160.34,160.01,160.27,25010.0,135.0866,135.2722,134.9938,135.2132,25010.0
2018-04-04 13:00:00,160.25,160.32,160.09,160.14,38316.0,135.1963,135.2554,135.0613,135.1035,38316.0
2018-04-04 13:10:00,160.16,160.21,160.03,160.16,30261.0,135.1204,135.1626,135.0107,135.1204,30261.0
2018-04-04 13:20:00,160.15,160.28,159.87,160.12,41713.0,135.1119,135.2216,134.8757,135.0866,41713.0
2018-04-04 13:30:00,160.1,160.34,160.0,160.29,33412.0,135.0698,135.2722,134.9854,135.23,33412.0
2018-04-04 13:40:00,160.32,160.51,160.31,160.31,34172.0,135.2554,135.4157,135.2469,135.2469,34172.0
2018-04-04 13:50:00,160.32,160.47,160.23,160.44,35882.0,135.2554,135.3819,135.1794,135.3566,35882.0
2018-04-04 14:00:00,160.49,160.62,160.38,160.52,31106.0,135.3988,135.5085,135.306,135.4241,31106.0
2018-04-04 14:10:00,160.53,161.08,160.53,160.97,44999.0,135.4325,135.8965,135.4325,135.8037,44999.0
2018-04-04 14:20:00,160.99,161.24,160.97,161.23,28048.0,135.8206,136.0315,135.8037,136.0231,28048.0
2018-04-04 14:30:00,161.28,161.29,160.84,160.91,48771.0,136.0653,136.0737,135.6941,135.7531,48771.0
2018-04-04 14:40:00,160.91,161.36,160.88,161.24,94028.0,135.7531,136.1328,135.7278,136.0315,94028.0
2018-04-04 14:50:00,161.26,161.37,160.96,161.15,42580.0,136.0484,136.1412,135.7953,135.9556,42580.0
2018-04-04 15:00:00,161.13,161.51,161.12,161.51,47721.0,135.9387,136.2593,135.9303,136.2593,47721.0
2018-04-04 15:10:00,161.52,161.53,161.14,161.2,46371.0,136.2677,136.2762,135.9472,135.9978,46371.0
2018-04-04 15:20:00,161.2,161.88,161.2,161.73,83335.0,135.9978,136.5715,135.9978,136.4449,83335.0
2018-04-04 15:30:00,161.72,161.82,161.64,161.79,101344.0,136.4365,136.5208,136.369,136.4955,101344.0
2018-04-04 15:40:00,161.78,161.83,161.5,161.71,160762.0,136.4871,136.5293,136.2509,136.428,160762.0
2018-04-04 15:50:00,161.73,162.15,161.7,161.78,284363.0,136.4449,136.7993,136.4196,136.4871,284363.0
2018-04-05 09:30:00,162.4,162.75,161.75,162.65,165363.0,137.0102,137.3054,136.4618,137.2211,165363.0
2018-04-05 09:40:00,162.64,162.84,162.25,162.42,128595.0,137.2126,137.3814,136.8836,137.027,128595.0
2018-04-05 09:50:00,162.42,163.34,162.39,163.34,192777.0,137.027,137.8032,137.0017,137.8032,192777.0
2018-04-05 10:00:00,163.35,163.8,163.25,163.56,160484.0,137.8116,138.1913,137.7273,137.9888,160484.0
2018-04-05 10:10:00,163.6,164.0,163.6,163.85,233421.0,138.0226,138.36,138.0226,138.2335,233421.0
2018-04-05 10:20:00,163.85,163.89,163.46,163.68,55302.0,138.2335,138.2672,137.9044,138.09,55302.0
2018-04-05 10:30:00,163.66,163.84,163.48,163.8,106327.0,138.0732,138.225,137.9213,138.1913,106327.0
2018-04-05 10:40:00,163.8,163.9,163.6,163.63,100457.0,138.1913,138.2757,138.0226,138.0479,100457.0
2018-04-05 10:50:00,163.6,163.85,163.55,163.71,62954.0,138.0226,138.2335,137.9804,138.1154,62954.0
2018-04-05 11:00:00,163.72,164.5,163.65,164.45,136111.0,138.1238,138.7818,138.0647,138.7397,136111.0
2018-04-05 11:10:00,164.48,164.55,164.02,164.31,59989.0,138.765,138.824,138.3769,138.6216,59989.0
2018-04-05 11:20:00,164.28,164.37,163.99,164.08,59813.0,138.5962,138.6722,138.3516,138.4275,59813.0
2018-04-05 11:30:00,164.06,164.15,163.92,163.96,66441.0,138.4106,138.4866,138.2925,138.3263,66441.0
2018-04-05 11:40:00,163.95,163.99,163.76,163.94,125484.0,138.3178,138.3516,138.1575,138.3094,125484.0
2018-04-05 11:50:00,163.95,164.21,163.88,164.03,63481.0,138.3178,138.5372,138.2588,138.3853,63481.0
2018-04-05 12:00:00,164.06,164.42,164.06,164.18,53518.0,138.4106,138.7144,138.4106,138.5119,53518.0
2018-04-05 12:10:00,164.19,164.21,163.86,164.0,45407.0,138.5203,138.5372,138.2419,138.36,45407.0
2018-04-05 12:20:00,164.03,164.09,163.85,163.86,23875.0,138.3853,138.4359,138.2335,138.2419,23875.0
2018-04-05 12:30:00,163.88,164.01,163.81,164.0,57614.0,138.2588,138.3685,138.1997,138.36,57614.0
2018-04-05 12:40:00,164.01,164.02,163.83,164.0,48110.0,138.3685,138.3769,138.2166,138.36,48110.0
2018-04-05 12:50:00,164.01,164.06,163.84,163.88,22492.0,138.3685,138.4106,138.225,138.2588,22492.0
2018-04-05 13:00:00,163.91,164.09,163.91,164.01,38235.0,138.2841,138.4359,138.2841,138.3685,38235.0
2018-04-05 13:10:00,164.0,164.09,163.81,163.82,81684.0,138.36,138.4359,138.1997,138.2082,81684.0
2018-04-05 13:20:00,163.86,163.87,163.51,163.6,79634.0,138.2419,138.2503,137.9466,138.0226,79634.0
2018-04-05 13:30:00,163.59,163.83,163.56,163.74,83235.0,138.0141,138.2166,137.9888,138.1407,83235.0
2018-04-05 13:40:00,163.74,163.82,163.63,163.81,96008.0,138.1407,138.2082,138.0479,138.1997,96008.0
2018-04-05 13:50:00,163.77,163.95,163.7,163.75,31789.0,138.166,138.3178,138.1069,138.1491,31789.0
2018-04-05 14:00:00,163.76,163.83,163.4,163.45,47812.0,138.1575,138.2166,137.8538,137.896,47812.0
2018-04-05 14:10:00,163.44,163.76,163.44,163.72,32414.0,137.8876,138.1575,137.8876,138.1238,32414.0
2018-04-05 14:20:00,163.73,163.74,163.49,163.69,37173.0,138.1322,138.1407,137.9298,138.0985,37173.0
2018-04-05 14:30:00,163.7,164.26,163.7,164.07,58108.0,138.1069,138.5794,138.1069,138.4191,58108.0
2018-04-05 14:40:00,164.08,164.43,164.05,164.28,28203.0,138.4275,138.7228,138.4022,138.5962,28203.0
2018-04-05 14:50:00,164.27,164.37,164.18,164.31,31401.0,138.5878,138.6722,138.5119,138.6216,31401.0
2018-04-05 15:00:00,164.31,164.4,164.03,164.39,36754.0,138.6216,138.6975,138.3853,138.689,36754.0
2018-04-05 15:10:00,164.38,164.57,164.38,164.44,77803.0,138.6806,138.8409,138.6806,138.7312,77803.0
2018-04-05 15:20:00,164.44,164.56,164.3,164.43,57670.0,138.7312,138.8325,138.6131,138.7228,57670.0
2018-04-05 15:30:00,164.44,164.47,163.89,163.92,82862.0,138.7312,138.7565,138.2672,138.2925,82862.0
2018-04-05 15:40:00,163.94,164.16,163.93,164.06,106504.0,138.3094,138.495,138.301,138.4106,106504.0
2018-04-05 15:50:00,164.06,164.23,163.92,164.01,367586.0,138.4106,138.5541,138.2925,138.3685,367586.0
2018-04-06 09:30:00,162.42,163.26,161.48,163.21,276538.0,137.027,137.7357,136.234,137.6935,276538.0
2018-04-06 09:40:00,163.21,163.59,163.0,163.54,64892.0,137.6935,138.0141,137.5164,137.9719,64892.0
2018-04-06 09:50:00,163.57,163.78,163.2,163.5,83356.0,137.9972,138.1744,137.6851,137.9382,83356.0
2018-04-06 10:00:00,163.5,163.61,163.23,163.45,80579.0,137.9382,138.031,137.7104,137.896,80579.0
2018-04-06 10:10:00,163.44,163.44,163.04,163.43,77117.0,137.8876,137.8876,137.5501,137.8791,77117.0
2018-04-06 10:20:00,163.43,163.57,163.18,163.19,49099.0,137.8791,137.9972,137.6682,137.6767,49099.0
2018-04-06 10:30:00,163.19,163.25,162.88,162.97,63260.0,137.6767,137.7273,137.4151,137.4911,63260.0
2018-04-06 10:40:00,162.98,163.06,162.84,163.06,85379.0,137.4995,137.567,137.3814,137.567,85379.0
2018-04-06 10:50:00,163.03,163.04,162.48,162.61,45494.0,137.5417,137.5501,137.0777,137.1873,45494.0
2018-04-06 11:00:00,162.58,162.68,162.25,162.25,113630.0,137.162,137.2464,136.8836,136.8836,113630.0
2018-04-06 11:10:00,162.25,162.54,162.08,162.42,84072.0,136.8836,137.1283,136.7402,137.027,84072.0
2018-04-06 11:20:00,162.43,162.52,162.1,162.35,56425.0,137.0355,137.1114,136.7571,136.968,56425.0
2018-04-06 11:30:00,162.36,162.56,162.19,162.49,36631.0,136.9764,137.1452,136.833,137.0861,36631.0
2018-04-06 11:40:00,162.51,162.54,162.36,162.37,75857.0,137.103,137.1283,136.9764,136.9849,75857.0
2018-04-06 11:50:00,162.33,162.63,162.27,162.46,30862.0,136.9511,137.2042,136.9005,137.0608,30862.0
2018-04-06 12:00:00,162.44,162.48,162.18,162.36,19812.0,137.0439,137.0777,136.8246,136.9764,19812.0
2018-04-06 12:10:00,162.35,162.35,161.95,161.96,31468.0,136.968,136.968,136.6305,136.639,31468.0
2018-04-06 12:20:00,161.93,161.99,161.78,161.83,42616.0,136.6136,136.6643,136.4871,136.5293,42616.0
2018-04-06 12:30:00,161.86,162.09,161.79,162.05,36004.0,136.5546,136.7486,136.4955,136.7149,36004.0
2018-04-06 12:40:00,162.05,162.44,162.04,162.37,49660.0,136.7149,137.0439,136.7064,136.9849,49660.0
2018-04-06 12:50:00,162.34,162.65,162.22,162.64,29805.0,136.9595,137.2211,136.8583,137.2126,29805.0
2018-04-06 13:00:00,162.62,162.63,162.15,162.29,34107.0,137.1958,137.2042,136.7993,136.9174,34107.0
2018-04-06 13:10:00,162.27,162.49,162.21,162.43,55109.0,136.9005,137.0861,136.8499,137.0355,55109.0
2018-04-06 13:20:00,162.4,162.74,162.38,162.66,28676.0,137.0102,137.297,136.9933,137.2295,28676.0
2018-04-06 13:30:00,162.66,162.82,162.3,162.35,46895.0,137.2295,137.3645,136.9258,136.968,46895.0
2018-04-06 13:40:00,162.37,162.4,162.1,162.16,47857.0,136.9849,137.0102,136.7571,136.8077,47857.0
2018-04-06 13:50:00,162.13,162.18,161.84,161.92,94966.0,136.7824,136.8246,136.5377,136.6052,94966.0
2018-04-06 14:00:00,161.9,162.15,161.79,162.09,154707.0,136.5883,136.7993,136.4955,136.7486,154707.0
2018-04-06 14:10:00,162.1,162.32,161.98,162.08,109283.0,136.7571,136.9427,136.6558,136.7402,109283.0
2018-04-06 14:20:00,162.1,162.25,161.99,162.04,64339.0,136.7571,136.8836,136.6643,136.7064,64339.0
2018-04-06 14:30:00,162.02,162.23,161.72,161.8,93951.0,136.6896,136.8667,136.4365,136.504,93951.0
2018-04-06 14:40:00,161.77,161.88,161.25,161.34,94580.0,136.4787,136.5715,136.04,136.1159,94580.0
2018-04-06 14:50:00,161.29,161.31,160.99,161.16,79893.0,136.0737,136.0906,135.8206,135.964,79893.0
2018-04-06 15:00:00,161.2,161.4,160.91,161.38,76334.0,135.9978,136.1665,135.7531,136.1496,76334.0
2018-04-06 15:10:00,161.35,161.71,161.15,161.4,153176.0,136.1243,136.428,135.9556,136.1665,153176.0
2018-04-06 15:20:00,161.42,161.57,161.1,161.21,91459.0,136.1834,136.3099,135.9134,136.0062,91459.0
2018-04-06 15:30:00,161.19,161.55,161.1,161.39,119876.0,135.9893,136.2931,135.9134,136.1581,119876.0
2018-04-06 15:40:00,161.36,161.62,161.07,161.09,169734.0,136.1328,136.3521,135.8881,135.905,169734.0
2018-04-06 15:50:00,161.12,161.58,161.12,161.23,345251.0,135.9303,136.3184,135.9303,136.0231,345251.0
2018-04-09 09:30:00,162.22,162.41,161.72,162.15,142654.0,136.8583,137.0186,136.4365,136.7993,142654.0
2018-04-09 09:40:00,162.15,162.69,162.08,162.63,118860.0,136.7993,137.2548,136.7402,137.2042,118860.0
2018-04-09 09:50:00,162.61,163.13,162.46,163.1,80868.0,137.1873,137.626,137.0608,137.6007,80868.0
2018-04-09 10:00:00,163.12,163.12,162.49,162.53,47184.0,137.6176,137.6176,137.0861,137.1198,47184.0
2018-04-09 10:10:00,162.53,162.74,162.45,162.63,88290.0,137.1198,137.297,137.0523,137.2042,88290.0
2018-04-09 10:20:00,162.62,162.94,162.62,162.8,34120.0,137.1958,137.4657,137.1958,137.3476,34120.0
2018-04-09 10:30:00,162.83,163.57,162.83,163.06,136772.0,137.3729,137.9972,137.3729,137.567,136772.0
2018-04-09 10:40:00,163.05,163.11,162.77,162.77,26744.0,137.5585,137.6092,137.3223,137.3223,26744.0
2018-04-09 10:50:00,162.76,162.87,162.59,162.74,42806.0,137.3139,137.4067,137.1705,137.297,42806.0
2018-04-09 11:00:00,162.75,163.03,162.7,162.87,47986.0,137.3054,137.5417,137.2633,137.4067,47986.0
2018-04-09 11:10:00,162.88,163.14,162.81,162.82,38571.0,137.4151,137.6345,137.3561,137.3645,38571.0
2018-04-09 11:20:00,162.82,162.9,162.49,162.73,108459.0,137.3645,137.432,137.0861,137.2886,108459.0
2018-04-09 11:30:00,162.74,162.84,162.64,162.65,25801.0,137.297,137.3814,137.2126,137.2211,25801.0
2018-04-09 11:40:00,162.68,162.76,162.56,162.72,24310.0,137.2464,137.3139,137.1452,137.2801,24310.0
2018-04-09 11:50:00,162.71,162.83,162.58,162.8,23431.0,137.2717,137.3729,137.162,137.3476,23431.0
2018-04-09 12:00:00,162.8,162.94,162.79,162.81,36187.0,137.3476,137.4657,137.3392,137.3561,36187.0
2018-04-09 12:10:00,162.83,162.91,162.74,162.77,55834.0,137.3729,137.4404,137.297,137.3223,55834.0
2018-04-09 12:20:00,162.77,162.86,162.74,162.85,23645.0,137.3223,137.3982,137.297,137.3898,23645.0
2018-04-09 12:30:00,162.84,162.98,162.75,162.88,43060.0,137.3814,137.4995,137.3054,137.4151,43060.0
2018-04-09 12:40:00,162.88,163.08,162.8,163.05,24284.0,137.4151,137.5839,137.3476,137.5585,24284.0
2018-04-09 12:50:00,163.04,163.17,163.01,163.16,18660.0,137.5501,137.6598,137.5248,137.6513,18660.0
2018-04-09 13:00:00,163.18,163.37,163.17,163.27,28343.0,137.6682,137.8285,137.6598,137.7441,28343.0
2018-04-09 13:10:00,163.3,163.31,163.16,163.26,23344.0,137.7695,137.7779,137.6513,137.7357,23344.0
2018-04-09 13:20:00,163.27,163.27,163.09,163.23,19050.0,137.7441,137.7441,137.5923,137.7104,19050.0
2018-04-09 13:30:00,163.23,163.27,163.02,163.15,27772.0,137.7104,137.7441,137.5332,137.6429,27772.0
2018-04-09 13:40:00,163.13,163.3,163.0,163.24,22021.0,137.626,137.7695,137.5164,137.7188,22021.0
2018-04-09 13:50:00,163.26,163.49,163.26,163.31,48725.0,137.7357,137.9298,137.7357,137.7779,48725.0
2018-04-09 14:00:00,163.32,163.32,163.03,163.04,39310.0,137.7863,137.7863,137.5417,137.5501,39310.0
2018-04-09 14:10:00,163.04,163.15,162.92,163.13,23534.0,137.5501,137.6429,137.4489,137.626,23534.0
2018-04-09 14:20:00,163.12,163.13,162.75,162.85,51449.0,137.6176,137.626,137.3054,137.3898,51449.0
2018-04-09 14:30:00,162.83,162.99,162.74,162.9,54906.0,137.3729,137.5079,137.297,137.432,54906.0
2018-04-09 14:40:00,162.91,162.93,162.45,162.63,63555.0,137.4404,137.4573,137.0523,137.2042,63555.0
2018-04-09 14:50:00,162.64,162.83,162.64,162.81,27808.0,137.2126,137.3729,137.2126,137.3561,27808.0
2018-04-09 15:00:00,162.8,162.85,162.63,162.8,46049.0,137.3476,137.3898,137.2042,137.3476,46049.0
2018-04-09 15:10:00,162.81,162.86,162.3,162.31,40252.0,137.3561,137.3982,136.9258,136.9342,40252.0
2018-04-09 15:20:00,162.3,162.3,162.13,162.25,51271.0,136.9258,136.9258,136.7824,136.8836,51271.0
2018-04-09 15:30:00,162.25,162.45,162.04,162.07,74159.0,136.8836,137.0523,136.7064,136.7318,74159.0
2018-04-09 15:40:00,162.05,162.17,161.67,161.7,124329.0,136.7149,136.8161,136.3943,136.4196,124329.0
2018-04-09 15:50:00,161.69,161.74,161.06,161.24,293023.0,136.4112,136.4534,135.8797,136.0315,293023.0
2018-04-10 09:30:00,162.83,163.18,162.57,163.04,122572.0,137.3729,137.6682,137.1536,137.5501,122572.0
2018-04-10 09:40:00,163.12,163.34,162.75,162.8,63535.0,137.6176,137.8032,137.3054,137.3476,63535.0
2018-04-10 09:50:00,162.73,162.92,162.29,162.46,42384.0,137.2886,137.4489,136.9174,137.0608,42384.0
2018-04-10 10:00:00,162.5,162.68,162.19,162.63,81173.0,137.0945,137.2464,136.833,137.2042,81173.0
2018-04-10 10:10:00,162.65,163.07,162.57,162.94,140113.0,137.2211,137.5754,137.1536,137.4657,140113.0
2018-04-10 10:20:00,162.96,163.25,162.92,163.25,94825.0,137.4826,137.7273,137.4489,137.7273,94825.0
2018-04-10 10:30:00,163.3,163.48,163.22,163.26,45999.0,137.7695,137.9213,137.702,137.7357,45999.0
2018-04-10 10:40:00,163.27,163.45,163.25,163.32,47191.0,137.7441,137.896,137.7273,137.7863,47191.0
2018-04-10 10:50:00,163.3,163.67,163.27,163.61,58759.0,137.7695,138.0816,137.7441,138.031,58759.0
2018-04-10 11:00:00,163.61,163.97,163.5,163.5,98376.0,138.031,138.3347,137.9382,137.9382,98376.0
2018-04-10 11:10:00,163.5,163.58,163.31,163.52,56193.0,137.9382,138.0057,137.7779,137.9551,56193.0
2018-04-10 11:20:00,163.52,163.66,163.44,163.54,39172.0,137.9551,138.0732,137.8876,137.9719,39172.0
2018-04-10 11:30:00,163.54,163.68,163.44,163.67,30266.0,137.9719,138.09,137.8876,138.0816,30266.0
2018-04-10 11:40:00,163.65,163.7,162.86,163.03,88731.0,138.0647,138.1069,137.3982,137.5417,88731.0
2018-04-10 11:50:00,163.02,163.43,163.0,163.38,53049.0,137.5332,137.8791,137.5164,137.837,53049.0
2018-04-10 12:00:00,163.41,163.5,163.26,163.3,28925.0,137.8623,137.9382,137.7357,137.7695,28925.0
2018-04-10 12:10:00,163.28,163.37,163.0,163.13,30493.0,137.7526,137.8285,137.5164,137.626,30493.0
2018-04-10 12:20:00,163.13,163.19,162.23,162.55,68497.0,137.626,137.6767,136.8667,137.1367,68497.0
2018-04-10 12:30:00,162.54,162.94,162.4,162.83,51987.0,137.1283,137.4657,137.0102,137.3729,51987.0
2018-04-10 12:40:00,162.82,162.91,162.51,162.86,47854.0,137.3645,137.4404,137.103,137.3982,47854.0
2018-04-10 12:50:00,162.84,162.89,162.62,162.63,36416.0,137.3814,137.4236,137.1958,137.2042,36416.0
2018-04-10 13:00:00,162.65,162.68,162.3,162.36,69755.0,137.2211,137.2464,136.9258,136.9764,69755.0
2018-04-10 13:10:00,162.36,162.62,162.22,162.23,40346.0,136.9764,137.1958,136.8583,136.8667,40346.0
2018-04-10 13:20:00,162.24,162.59,162.24,162.51,30567.0,136.8752,137.1705,136.8752,137.103,30567.0
2018-04-10 13:30:00,162.52,162.72,162.35,162.66,37161.0,137.1114,137.2801,136.968,137.2295,37161.0
2018-04-10 13:40:00,162.64,162.64,162.05,162.14,28934.0,137.2126,137.2126,136.7149,136.7908,28934.0
2018-04-10 13:50:00,162.1,162.62,162.07,162.6,34658.0,136.7571,137.1958,136.7318,137.1789,34658.0
2018-04-10 14:00:00,162.61,162.84,162.48,162.74,112829.0,137.1873,137.3814,137.0777,137.297,112829.0
2018-04-10 14:10:00,162.77,162.93,162.72,162.8,53379.0,137.3223,137.4573,137.2801,137.3476,53379.0
2018-04-10 14:20:00,162.81,162.84,162.46,162.5,39614.0,137.3561,137.3814,137.0608,137.0945,39614.0
2018-04-10 14:30:00,162.53,162.68,162.3,162.41,48343.0,137.1198,137.2464,136.9258,137.0186,48343.0
2018-04-10 14:40:00,162.4,162.56,162.1,162.34,48425.0,137.0102,137.1452,136.7571,136.9595,48425.0
2018-04-10 14:50:00,162.3,162.69,162.29,162.69,37694.0,136.9258,137.2548,136.9174,137.2548,37694.0
2018-04-10 15:00:00,162.68,162.82,162.45,162.78,41281.0,137.2464,137.3645,137.0523,137.3308,41281.0
2018-04-10 15:10:00,162.79,162.89,162.61,162.78,60736.0,137.3392,137.4236,137.1873,137.3308,60736.0
2018-04-10 15:20:00,162.79,162.88,162.52,162.81,59726.0,137.3392,137.4151,137.1114,137.3561,59726.0
2018-04-10 15:30:00,162.77,163.08,162.67,163.08,89040.0,137.3223,137.5839,137.238,137.5839,89040.0
2018-04-10 15:40:00,163.08,163.15,162.78,162.83,122044.0,137.5839,137.6429,137.3308,137.3729,122044.0
2018-04-10 15:50:00,162.84,162.91,162.57,162.73,208695.0,137.3814,137.4404,137.1536,137.2886,208695.0
2018-04-11 09:30:00,162.5,163.04,162.27,162.77,143645.0,137.0945,137.5501,136.9005,137.3223,143645.0
2018-04-11 09:40:00,162.78,162.98,162.6,162.64,50153.0,137.3308,137.4995,137.1789,137.2126,50153.0
2018-04-11 09:50:00,162.61,162.71,162.32,162.37,73299.0,137.1873,137.2717,136.9427,136.9849,73299.0
2018-04-11 10:00:00,162.34,162.64,162.29,162.59,91501.0,136.9595,137.2126,136.9174,137.1705,91501.0
2018-04-11 10:10:00,162.66,163.11,162.66,163.07,41040.0,137.2295,137.6092,137.2295,137.5754,41040.0
2018-04-11 10:20:00,163.09,163.25,162.91,163.12,79918.0,137.5923,137.7273,137.4404,137.6176,79918.0
2018-04-11 10:30:00,163.17,163.27,163.03,163.19,36986.0,137.6598,137.7441,137.5417,137.6767,36986.0
2018-04-11 10:40:00,163.22,163.22,162.87,163.18,47018.0,137.702,137.702,137.4067,137.6682,47018.0
2018-04-11 10:50:00,163.2,163.21,162.44,162.46,82360.0,137.6851,137.6935,137.0439,137.0608,82360.0
2018-04-11 11:00:00,162.5,162.74,162.3,162.68,73845.0,137.0945,137.297,136.9258,137.2464,73845.0
2018-04-11 11:10:00,162.73,162.82,162.59,162.82,34651.0,137.2886,137.3645,137.1705,137.3645,34651.0
2018-04-11 11:20:00,162.82,163.03,162.77,162.9,41353.0,137.3645,137.5417,137.3223,137.432,41353.0
2018-04-11 11:30:00,162.89,163.2,162.89,163.09,55573.0,137.4236,137.6851,137.4236,137.5923,55573.0
2018-04-11 11:40:00,163.11,163.47,163.11,163.43,54133.0,137.6092,137.9129,137.6092,137.8791,54133.0
2018-04-11 11:50:00,163.4,163.62,163.3,163.34,36691.0,137.8538,138.0394,137.7695,137.8032,36691.0
2018-04-11 12:00:00,163.32,163.68,163.26,163.38,29350.0,137.7863,138.09,137.7357,137.837,29350.0
2018-04-11 12:10:00,163.43,163.63,163.17,163.21,24270.0,137.8791,138.0479,137.6598,137.6935,24270.0
2018-04-11 12:20:00,163.2,163.46,163.2,163.38,19222.0,137.6851,137.9044,137.6851,137.837,19222.0
2018-04-11 12:30:00,163.41,163.51,163.36,163.44,21870.0,137.8623,137.9466,137.8201,137.8876,21870.0
2018-04-11 12:40:00,163.48,163.62,163.38,163.47,32763.0,137.9213,138.0394,137.837,137.9129,32763.0
2018-04-11 12:50:00,163.46,163.55,163.26,163.5,24706.0,137.9044,137.9804,137.7357,137.9382,24706.0
2018-04-11 13:00:00,163.53,163.66,163.43,163.53,37098.0,137.9635,138.0732,137.8791,137.9635,37098.0
2018-04-11 13:10:00,163.53,163.59,163.37,163.54,28713.0,137.9635,138.0141,137.8285,137.9719,28713.0
2018-04-11 13:20:00,163.58,163.72,163.52,163.61,39739.0,138.0057,138.1238,137.9551,138.031,39739.0
2018-04-11 13:30:00,163.51,163.63,163.36,163.63,23260.0,137.9466,138.0479,137.8201,138.0479,23260.0
2018-04-11 13:40:00,163.61,163.75,163.43,163.75,27520.0,138.031,138.1491,137.8791,138.1491,27520.0
2018-04-11 13:50:00,163.75,164.0,163.6,163.97,54524.0,138.1491,138.36,138.0226,138.3347,54524.0
2018-04-11 14:00:00,163.99,164.06,163.53,163.53,73323.0,138.3516,138.4106,137.9635,137.9635,73323.0
2018-04-11 14:10:00,163.56,163.89,163.45,163.86,40813.0,137.9888,138.2672,137.896,138.2419,40813.0
2018-04-11 14:20:00,163.84,163.9,163.61,163.62,21096.0,138.225,138.2757,138.031,138.0394,21096.0
2018-04-11 14:30:00,163.58,163.85,163.57,163.65,24542.0,138.0057,138.2335,137.9972,138.0647,24542.0
2018-04-11 14:40:00,163.64,163.76,163.43,163.54,34623.0,138.0563,138.1575,137.8791,137.9719,34623.0
2018-04-11 14:50:00,163.49,163.55,163.38,163.53,27941.0,137.9298,137.9804,137.837,137.9635,27941.0
2018-04-11 15:00:00,163.54,163.69,163.32,163.36,62678.0,137.9719,138.0985,137.7863,137.8201,62678.0
2018-04-11 15:10:00,163.35,163.42,163.04,163.3,61418.0,137.8116,137.8707,137.5501,137.7695,61418.0
2018-04-11 15:20:00,163.27,163.32,163.09,163.29,53199.0,137.7441,137.7863,137.5923,137.761,53199.0
2018-04-11 15:30:00,163.3,163.64,163.3,163.48,70115.0,137.7695,138.0563,137.7695,137.9213,70115.0
2018-04-11 15:40:00,163.48,163.59,163.29,163.3,79130.0,137.9213,138.0141,137.761,137.7695,79130.0
2018-04-11 15:50:00,163.28,163.38,163.17,163.34,145251.0,137.7526,137.837,137.6598,137.8032,145251.0
2018-04-12 09:30:00,163.59,164.81,163.34,164.25,156611.0,138.0141,139.0434,137.8032,138.5709,156611.0
2018-04-12 09:40:00,164.31,164.75,164.15,164.33,87262.0,138.6216,138.9928,138.4866,138.6384,87262.0
2018-04-12 09:50:00,164.31,164.62,164.09,164.4,88150.0,138.6216,138.8831,138.4359,138.6975,88150.0
2018-04-12 10:00:00,164.41,164.61,164.38,164.56,100010.0,138.7059,138.8747,138.6806,138.8325,100010.0
2018-04-12 10:10:00,164.57,164.95,164.5,164.95,194173.0,138.8409,139.1615,138.7818,139.1615,194173.0
2018-04-12 10:20:00,164.96,165.3,164.95,165.03,88524.0,139.1699,139.4568,139.1615,139.229,88524.0
2018-04-12 10:30:00,165.04,165.34,165.0,165.34,58093.0,139.2374,139.4905,139.2037,139.4905,58093.0
2018-04-12 10:40:00,165.35,165.4,164.92,165.09,111751.0,139.499,139.5411,139.1362,139.2796,111751.0
2018-04-12 10:50:00,165.09,165.11,164.78,164.86,44431.0,139.2796,139.2965,139.0181,139.0856,44431.0
2018-04-12 11:00:00,164.85,165.23,164.81,165.22,49526.0,139.0771,139.3977,139.0434,139.3893,49526.0
2018-04-12 11:10:00,165.21,165.24,164.7,165.09,115681.0,139.3808,139.4062,138.9506,139.2796,115681.0
2018-04-12 11:20:00,165.08,165.1,162.38,163.49,671138.0,139.2712,139.288,136.9933,137.9298,671138.0
2018-04-12 11:30:00,163.44,163.96,162.91,163.13,371240.0,137.8876,138.3263,137.4404,137.626,371240.0
2018-04-12 11:40:00,163.14,163.54,162.56,162.61,151775.0,137.6345,137.9719,137.1452,137.1873,151775.0
2018-04-12 11:50:00,162.61,163.34,162.55,163.29,213393.0,137.1873,137.8032,137.1367,137.761,213393.0
2018-04-12 12:00:00,163.25,163.48,163.2,163.46,53969.0,137.7273,137.9213,137.6851,137.9044,53969.0
2018-04-12 12:10:00,163.46,163.47,163.16,163.43,28966.0,137.9044,137.9129,137.6513,137.8791,28966.0
2018-04-12 12:20:00,163.45,163.46,163.23,163.42,30621.0,137.896,137.9044,137.7104,137.8707,30621.0
2018-04-12 12:30:00,163.42,163.5,163.3,163.45,37369.0,137.8707,137.9382,137.7695,137.896,37369.0
2018-04-12 12:40:00,163.46,163.63,163.25,163.57,45485.0,137.9044,138.0479,137.7273,137.9972,45485.0
2018-04-12 12:50:00,163.54,163.69,163.46,163.67,26641.0,137.9719,138.0985,137.9044,138.0816,26641.0
2018-04-12 13:00:00,163.7,163.73,163.15,163.23,62386.0,138.1069,138.1322,137.6429,137.7104,62386.0
2018-04-12 13:10:00,163.25,163.38,163.12,163.24,40496.0,137.7273,137.837,137.6176,137.7188,40496.0
2018-04-12 13:20:00,163.24,163.26,162.5,162.66,62576.0,137.7188,137.7357,137.0945,137.2295,62576.0
2018-04-12 13:30:00,162.65,162.83,162.49,162.67,52005.0,137.2211,137.3729,137.0861,137.238,52005.0
2018-04-12 13:40:00,162.69,162.88,162.69,162.78,28144.0,137.2548,137.4151,137.2548,137.3308,28144.0
2018-04-12 13:50:00,162.77,162.94,162.75,162.87,41757.0,137.3223,137.4657,137.3054,137.4067,41757.0
2018-04-12 14:00:00,162.85,162.95,162.74,162.82,40290.0,137.3898,137.4742,137.297,137.3645,40290.0
2018-04-12 14:10:00,162.85,162.85,162.73,162.75,39890.0,137.3898,137.3898,137.2886,137.3054,39890.0
2018-04-12 14:20:00,162.77,162.86,162.58,162.62,45553.0,137.3223,137.3982,137.162,137.1958,45553.0
2018-04-12 14:30:00,162.63,162.71,162.4,162.4,47308.0,137.2042,137.2717,137.0102,137.0102,47308.0
2018-04-12 14:40:00,162.41,162.41,162.1,162.13,85458.0,137.0186,137.0186,136.7571,136.7824,85458.0
2018-04-12 14:50:00,162.22,162.41,162.21,162.4,92740.0,136.8583,137.0186,136.8499,137.0102,92740.0
2018-04-12 15:00:00,162.42,162.51,162.16,162.17,63392.0,137.027,137.103,136.8077,136.8161,63392.0
2018-04-12 15:10:00,162.17,162.24,161.84,162.04,97700.0,136.8161,136.8752,136.5377,136.7064,97700.0
2018-04-12 15:20:00,162.03,162.42,161.96,162.31,115169.0,136.698,137.027,136.639,136.9342,115169.0
2018-04-12 15:30:00,162.29,162.33,162.12,162.2,81643.0,136.9174,136.9511,136.7739,136.8414,81643.0
2018-04-12 15:40:00,162.19,162.19,161.7,161.72,163481.0,136.833,136.833,136.4196,136.4365,163481.0
2018-04-12 15:50:00,161.74,161.77,161.54,161.62,249333.0,136.4534,136.4787,136.2846,136.3521,249333.0
2018-04-13 09:30:00,162.2,163.16,162.16,163.05,161556.0,136.8414,137.6513,136.8077,137.5585,161556.0
2018-04-13 09:40:00,163.02,163.11,162.64,162.81,60836.0,137.5332,137.6092,137.2126,137.3561,60836.0
2018-04-13 09:50:00,162.83,162.93,162.61,162.61,56297.0,137.3729,137.4573,137.1873,137.1873,56297.0
2018-04-13 10:00:00,162.62,162.98,162.36,162.39,72534.0,137.1958,137.4995,136.9764,137.0017,72534.0
2018-04-13 10:10:00,162.35,162.4,162.12,162.32,48170.0,136.968,137.0102,136.7739,136.9427,48170.0
2018-04-13 10:20:00,162.32,162.34,161.88,161.95,47508.0,136.9427,136.9595,136.5715,136.6305,47508.0
2018-04-13 10:30:00,161.95,162.33,161.87,162.09,58856.0,136.6305,136.9511,136.563,136.7486,58856.0
2018-04-13 10:40:00,162.07,162.41,162.0,162.13,48900.0,136.7318,137.0186,136.6727,136.7824,48900.0
2018-04-13 10:50:00,162.12,162.29,162.04,162.04,40172.0,136.7739,136.9174,136.7064,136.7064,40172.0
2018-04-13 11:00:00,162.0,162.19,161.61,162.18,74677.0,136.6727,136.833,136.3437,136.8246,74677.0
2018-04-13 11:10:00,162.16,162.31,162.12,162.13,25782.0,136.8077,136.9342,136.7739,136.7824,25782.0
2018-04-13 11:20:00,162.13,162.48,162.03,162.33,27596.0,136.7824,137.0777,136.698,136.9511,27596.0
2018-04-13 11:30:00,162.34,162.34,161.99,162.1,24681.0,136.9595,136.9595,136.6643,136.7571,24681.0
2018-04-13 11:40:00,162.15,162.35,162.06,162.2,25592.0,136.7993,136.968,136.7233,136.8414,25592.0
2018-04-13 11:50:00,162.2,162.38,162.07,162.31,24075.0,136.8414,136.9933,136.7318,136.9342,24075.0
2018-04-13 12:00:00,162.3,162.45,162.17,162.23,17417.0,136.9258,137.0523,136.8161,136.8667,17417.0
2018-04-13 12:10:00,162.21,162.28,161.97,162.0,17865.0,136.8499,136.9089,136.6474,136.6727,17865.0
2018-04-13 12:20:00,162.0,162.33,161.99,162.3,15821.0,136.6727,136.9511,136.6643,136.9258,15821.0
2018-04-13 12:30:00,162.3,162.3,162.04,162.05,19844.0,136.9258,136.9258,136.7064,136.7149,19844.0
2018-04-13 12:40:00,162.08,162.16,161.87,161.95,18345.0,136.7402,136.8077,136.563,136.6305,18345.0
2018-04-13 12:50:00,161.99,162.07,161.92,162.02,15123.0,136.6643,136.7318,136.6052,136.6896,15123.0
2018-04-13 13:00:00,162.03,162.23,161.98,162.15,24054.0,136.698,136.8667,136.6558,136.7993,24054.0
2018-04-13 13:10:00,162.13,162.25,162.06,162.06,19414.0,136.7824,136.8836,136.7233,136.7233,19414.0
2018-04-13 13:20:00,162.08,162.33,162.08,162.25,34353.0,136.7402,136.9511,136.7402,136.8836,34353.0
2018-04-13 13:30:00,162.26,162.27,162.0,162.12,23481.0,136.8921,136.9005,136.6727,136.7739,23481.0
2018-04-13 13:40:00,162.12,162.21,162.01,162.02,22655.0,136.7739,136.8499,136.6811,136.6896,22655.0
2018-04-13 13:50:00,162.01,162.09,161.84,161.88,31394.0,136.6811,136.7486,136.5377,136.5715,31394.0
2018-04-13 14:00:00,161.88,162.04,161.88,161.97,32146.0,136.5715,136.7064,136.5715,136.6474,32146.0
2018-04-13 14:10:00,161.99,162.02,161.8,161.8,30812.0,136.6643,136.6896,136.504,136.504,30812.0
2018-04-13 14:20:00,161.79,161.86,161.7,161.84,28325.0,136.4955,136.5546,136.4196,136.5377,28325.0
2018-04-13 14:30:00,161.85,162.07,161.78,161.84,41110.0,136.5462,136.7318,136.4871,136.5377,41110.0
2018-04-13 14:40:00,161.84,161.9,161.69,161.69,24906.0,136.5377,136.5883,136.4112,136.4112,24906.0
2018-04-13 14:50:00,161.66,161.82,161.62,161.73,34750.0,136.3859,136.5208,136.3521,136.4449,34750.0
2018-04-13 15:00:00,161.73,161.73,161.45,161.6,38984.0,136.4449,136.4449,136.2087,136.3352,38984.0
2018-04-13 15:10:00,161.6,161.74,161.28,161.28,67182.0,136.3352,136.4534,136.0653,136.0653,67182.0
2018-04-13 15:20:00,161.32,161.52,161.32,161.37,48014.0,136.099,136.2677,136.099,136.1412,48014.0
2018-04-13 15:30:00,161.36,161.56,161.26,161.56,47975.0,136.1328,136.3015,136.0484,136.3015,47975.0
2018-04-13 15:40:00,161.56,161.8,161.53,161.71,87555.0,136.3015,136.504,136.2762,136.428,87555.0
2018-04-13 15:50:00,161.72,161.95,161.62,161.72,179781.0,136.4365,136.6305,136.3521,136.4365,179781.0
2018-04-16 09:30:00,161.3,161.59,160.86,161.09,211701.0,136.0821,136.3268,135.7109,135.905,211701.0
2018-04-16 09:40:00,161.07,161.95,161.03,161.79,95972.0,135.8881,136.6305,135.8544,136.4955,95972.0
2018-04-16 09:50:00,161.77,161.78,161.09,161.38,159032.0,136.4787,136.4871,135.905,136.1496,159032.0
2018-04-16 10:00:00,161.4,161.48,161.17,161.22,80064.0,136.1665,136.234,135.9725,136.0146,80064.0
2018-04-16 10:10:00,161.22,161.36,161.0,161.17,59818.0,136.0146,136.1328,135.829,135.9725,59818.0
2018-04-16 10:20:00,161.21,161.58,161.21,161.56,59481.0,136.0062,136.3184,136.0062,136.3015,59481.0
2018-04-16 10:30:00,161.55,161.81,161.52,161.77,107121.0,136.2931,136.5124,136.2677,136.4787,107121.0
2018-04-16 10:40:00,161.78,161.94,161.72,161.82,87762.0,136.4871,136.6221,136.4365,136.5208,87762.0
2018-04-16 10:50:00,161.83,161.9,161.75,161.85,78347.0,136.5293,136.5883,136.4618,136.5462,78347.0
2018-04-16 11:00:00,161.85,162.16,161.84,161.97,72228.0,136.5462,136.8077,136.5377,136.6474,72228.0
2018-04-16 11:10:00,161.97,162.02,161.77,161.78,93853.0,136.6474,136.6896,136.4787,136.4871,93853.0
2018-04-16 11:20:00,161.76,162.0,161.75,161.87,65626.0,136.4702,136.6727,136.4618,136.563,65626.0
2018-04-16 11:30:00,161.88,162.06,161.78,162.01,85683.0,136.5715,136.7233,136.4871,136.6811,85683.0
2018-04-16 11:40:00,162.01,162.2,162.0,162.05,58949.0,136.6811,136.8414,136.6727,136.7149,58949.0
2018-04-16 11:50:00,162.04,162.1,161.98,162.05,48177.0,136.7064,136.7571,136.6558,136.7149,48177.0
2018-04-16 12:00:00,162.06,162.11,161.95,161.97,25387.0,136.7233,136.7655,136.6305,136.6474,25387.0
2018-04-16 12:10:00,161.98,162.05,161.91,161.91,24136.0,136.6558,136.7149,136.5968,136.5968,24136.0
2018-04-16 12:20:00,161.93,161.96,161.66,161.67,31086.0,136.6136,136.639,136.3859,136.3943,31086.0
2018-04-16 12:30:00,161.69,161.88,161.66,161.87,34098.0,136.4112,136.5715,136.3859,136.563,34098.0
2018-04-16 12:40:00,161.9,162.14,161.79,162.13,23731.0,136.5883,136.7908,136.4955,136.7824,23731.0
2018-04-16 12:50:00,162.14,162.37,162.14,162.22,35351.0,136.7908,136.9849,136.7908,136.8583,35351.0
2018-04-16 13:00:00,162.25,162.44,162.25,162.34,25858.0,136.8836,137.0439,136.8836,136.9595,25858.0
2018-04-16 13:10:00,162.35,162.36,162.15,162.26,14250.0,136.968,136.9764,136.7993,136.8921,14250.0
2018-04-16 13:20:00,162.27,162.37,162.25,162.31,15166.0,136.9005,136.9849,136.8836,136.9342,15166.0
2018-04-16 13:30:00,162.3,162.3,162.1,162.11,45122.0,136.9258,136.9258,136.7571,136.7655,45122.0
2018-04-16 13:40:00,162.12,162.15,162.01,162.1,25553.0,136.7739,136.7993,136.6811,136.7571,25553.0
2018-04-16 13:50:00,162.11,162.14,162.02,162.08,33444.0,136.7655,136.7908,136.6896,136.7402,33444.0
2018-04-16 14:00:00,162.08,162.08,161.87,161.9,43627.0,136.7402,136.7402,136.563,136.5883,43627.0
2018-04-16 14:10:00,161.89,162.03,161.89,161.93,42261.0,136.5799,136.698,136.5799,136.6136,42261.0
2018-04-16 14:20:00,161.92,161.94,161.71,161.87,44939.0,136.6052,136.6221,136.428,136.563,44939.0
2018-04-16 14:30:00,161.86,161.99,161.82,161.84,38905.0,136.5546,136.6643,136.5208,136.5377,38905.0
2018-04-16 14:40:00,161.82,161.9,161.69,161.79,38632.0,136.5208,136.5883,136.4112,136.4955,38632.0
2018-04-16 14:50:00,161.78,161.81,161.66,161.66,25637.0,136.4871,136.5124,136.3859,136.3859,25637.0
2018-04-16 15:00:00,161.66,161.77,161.6,161.73,41547.0,136.3859,136.4787,136.3352,136.4449,41547.0
2018-04-16 15:10:00,161.73,161.83,161.73,161.77,57499.0,136.4449,136.5293,136.4449,136.4787,57499.0
2018-04-16 15:20:00,161.76,161.92,161.7,161.91,51887.0,136.4702,136.6052,136.4196,136.5968,51887.0
2018-04-16 15:30:00,161.91,162.02,161.85,162.01,64575.0,136.5968,136.6896,136.5462,136.6811,64575.0
2018-04-16 15:40:00,162.01,162.14,161.95,161.95,98338.0,136.6811,136.7908,136.6305,136.6305,98338.0
2018-04-16 15:50:00,161.96,162.0,161.55,161.65,218570.0,136.639,136.6727,136.2931,136.3774,218570.0
2018-04-17 09:30:00,162.39,162.87,162.06,162.54,138478.0,137.0017,137.4067,136.7233,137.1283,138478.0
2018-04-17 09:40:00,162.55,162.92,162.51,162.85,137306.0,137.1367,137.4489,137.103,137.3898,137306.0
2018-04-17 09:50:00,162.84,163.03,162.64,162.93,91352.0,137.3814,137.5417,137.2126,137.4573,91352.0
2018-04-17 10:00:00,162.95,163.16,162.89,163.13,65642.0,137.4742,137.6513,137.4236,137.626,65642.0
2018-04-17 10:10:00,163.12,163.21,162.63,162.92,87478.0,137.6176,137.6935,137.2042,137.4489,87478.0
2018-04-17 10:20:00,162.93,163.2,162.89,163.17,51081.0,137.4573,137.6851,137.4236,137.6598,51081.0
2018-04-17 10:30:00,163.2,163.3,163.07,163.27,39723.0,137.6851,137.7695,137.5754,137.7441,39723.0
2018-04-17 10:40:00,163.27,163.31,162.96,163.28,54135.0,137.7441,137.7779,137.4826,137.7526,54135.0
2018-04-17 10:50:00,163.27,163.33,163.19,163.32,24639.0,137.7441,137.7948,137.6767,137.7863,24639.0
2018-04-17 11:00:00,163.32,163.45,163.3,163.37,35007.0,137.7863,137.896,137.7695,137.8285,35007.0
2018-04-17 11:10:00,163.4,163.45,163.16,163.23,57743.0,137.8538,137.896,137.6513,137.7104,57743.0
2018-04-17 11:20:00,163.24,163.48,163.24,163.33,38644.0,137.7188,137.9213,137.7188,137.7948,38644.0
2018-04-17 11:30:00,163.3,163.3,163.04,163.08,32284.0,137.7695,137.7695,137.5501,137.5839,32284.0
2018-04-17 11:40:00,163.06,163.26,162.94,163.19,33254.0,137.567,137.7357,137.4657,137.6767,33254.0
2018-04-17 11:50:00,163.21,163.25,162.94,163.0,26627.0,137.6935,137.7273,137.4657,137.5164,26627.0
2018-04-17 12:00:00,163.03,163.28,162.99,163.25,26884.0,137.5417,137.7526,137.5079,137.7273,26884.0
2018-04-17 12:10:00,163.28,163.31,163.06,163.12,25485.0,137.7526,137.7779,137.567,137.6176,25485.0
2018-04-17 12:20:00,163.11,163.14,163.03,163.08,23816.0,137.6092,137.6345,137.5417,137.5839,23816.0
2018-04-17 12:30:00,163.09,163.14,162.94,163.04,29136.0,137.5923,137.6345,137.4657,137.5501,29136.0
2018-04-17 12:40:00,163.02,163.04,162.89,162.9,33300.0,137.5332,137.5501,137.4236,137.432,33300.0
2018-04-17 12:50:00,162.91,163.0,162.84,162.92,23447.0,137.4404,137.5164,137.3814,137.4489,23447.0
2018-04-17 13:00:00,162.94,162.98,162.76,162.76,28257.0,137.4657,137.4995,137.3139,137.3139,28257.0
2018-04-17 13:10:00,162.77,162.86,162.47,162.61,55360.0,137.3223,137.3982,137.0692,137.1873,55360.0
2018-04-17 13:20:00,162.59,162.75,162.47,162.72,29933.0,137.1705,137.3054,137.0692,137.2801,29933.0
2018-04-17 13:30:00,162.75,162.85,162.69,162.72,18978.0,137.3054,137.3898,137.2548,137.2801,18978.0
2018-04-17 13:40:00,162.75,162.76,162.65,162.67,19794.0,137.3054,137.3139,137.2211,137.238,19794.0
2018-04-17 13:50:00,162.67,162.69,162.44,162.68,37107.0,137.238,137.2548,137.0439,137.2464,37107.0
2018-04-17 14:00:00,162.66,162.79,162.51,162.54,69218.0,137.2295,137.3392,137.103,137.1283,69218.0
2018-04-17 14:10:00,162.51,162.58,162.35,162.5,27843.0,137.103,137.162,136.968,137.0945,27843.0
2018-04-17 14:20:00,162.46,162.56,162.14,162.31,87201.0,137.0608,137.1452,136.7908,136.9342,87201.0
2018-04-17 14:30:00,162.31,162.53,162.31,162.53,24954.0,136.9342,137.1198,136.9342,137.1198,24954.0
2018-04-17 14:40:00,162.52,162.69,162.48,162.55,25187.0,137.1114,137.2548,137.0777,137.1367,25187.0
2018-04-17 14:50:00,162.54,162.59,162.46,162.5,76013.0,137.1283,137.1705,137.0608,137.0945,76013.0
2018-04-17 15:00:00,162.5,162.64,162.42,162.6,34338.0,137.0945,137.2126,137.027,137.1789,34338.0
2018-04-17 15:10:00,162.62,162.77,162.6,162.73,26955.0,137.1958,137.3223,137.1789,137.2886,26955.0
2018-04-17 15:20:00,162.75,162.98,162.75,162.81,72555.0,137.3054,137.4995,137.3054,137.3561,72555.0
2018-04-17 15:30:00,162.82,162.84,162.59,162.59,81252.0,137.3645,137.3814,137.1705,137.1705,81252.0
2018-04-17 15:40:00,162.6,162.7,162.53,162.59,87817.0,137.1789,137.2633,137.1198,137.1705,87817.0
2018-04-17 15:50:00,162.59,162.66,162.5,162.56,169623.0,137.1705,137.2295,137.0945,137.1452,169623.0
2018-04-18 09:30:00,162.59,163.08,162.39,162.67,118601.0,137.1705,137.5839,137.0017,137.238,118601.0
2018-04-18 09:40:00,162.67,163.0,162.67,162.85,77919.0,137.238,137.5164,137.238,137.3898,77919.0
2018-04-18 09:50:00,162.82,163.19,162.82,163.08,39109.0,137.3645,137.6767,137.3645,137.5839,39109.0
2018-04-18 10:00:00,163.06,163.28,162.99,163.28,49118.0,137.567,137.7526,137.5079,137.7526,49118.0
2018-04-18 10:10:00,163.27,163.31,163.02,163.06,38512.0,137.7441,137.7779,137.5332,137.567,38512.0
2018-04-18 10:20:00,163.05,163.2,162.96,162.96,31635.0,137.5585,137.6851,137.4826,137.4826,31635.0
2018-04-18 10:30:00,162.9,163.11,162.87,162.96,61818.0,137.432,137.6092,137.4067,137.4826,61818.0
2018-04-18 10:40:00,162.97,162.98,162.69,162.75,57171.0,137.4911,137.4995,137.2548,137.3054,57171.0
2018-04-18 10:50:00,162.76,162.85,162.67,162.67,42772.0,137.3139,137.3898,137.238,137.238,42772.0
2018-04-18 11:00:00,162.69,162.97,162.6,162.61,50107.0,137.2548,137.4911,137.1789,137.1873,50107.0
2018-04-18 11:10:00,162.61,162.72,162.42,162.52,43279.0,137.1873,137.2801,137.027,137.1114,43279.0
2018-04-18 11:20:00,162.51,162.73,162.49,162.71,23687.0,137.103,137.2886,137.0861,137.2717,23687.0
2018-04-18 11:30:00,162.71,162.72,162.5,162.55,29550.0,137.2717,137.2801,137.0945,137.1367,29550.0
2018-04-18 11:40:00,162.54,162.71,162.46,162.71,23603.0,137.1283,137.2717,137.0608,137.2717,23603.0
2018-04-18 11:50:00,162.69,162.74,162.56,162.61,27771.0,137.2548,137.297,137.1452,137.1873,27771.0
2018-04-18 12:00:00,162.59,162.87,162.58,162.87,18157.0,137.1705,137.4067,137.162,137.4067,18157.0
2018-04-18 12:10:00,162.87,162.93,162.82,162.85,26927.0,137.4067,137.4573,137.3645,137.3898,26927.0
2018-04-18 12:20:00,162.85,162.9,162.65,162.72,57023.0,137.3898,137.432,137.2211,137.2801,57023.0
2018-04-18 12:30:00,162.73,162.77,162.5,162.54,21413.0,137.2886,137.3223,137.0945,137.1283,21413.0
2018-04-18 12:40:00,162.54,162.57,162.35,162.41,29023.0,137.1283,137.1536,136.968,137.0186,29023.0
2018-04-18 12:50:00,162.44,162.6,162.42,162.55,21499.0,137.0439,137.1789,137.027,137.1367,21499.0
2018-04-18 13:00:00,162.55,162.72,162.55,162.64,21761.0,137.1367,137.2801,137.1367,137.2126,21761.0
2018-04-18 13:10:00,162.65,162.83,162.65,162.79,26638.0,137.2211,137.3729,137.2211,137.3392,26638.0
2018-04-18 13:20:00,162.77,162.78,162.52,162.58,40147.0,137.3223,137.3308,137.1114,137.162,40147.0
2018-04-18 13:30:00,162.58,162.69,162.51,162.61,19397.0,137.162,137.2548,137.103,137.1873,19397.0
2018-04-18 13:40:00,162.59,162.59,162.44,162.45,23536.0,137.1705,137.1705,137.0439,137.0523,23536.0
2018-04-18 13:50:00,162.47,162.57,162.41,162.45,16080.0,137.0692,137.1536,137.0186,137.0523,16080.0
2018-04-18 14:00:00,162.47,162.64,162.37,162.59,22634.0,137.0692,137.2126,136.9849,137.1705,22634.0
2018-04-18 14:10:00,162.62,162.71,162.61,162.65,20630.0,137.1958,137.2717,137.1873,137.2211,20630.0
2018-04-18 14:20:00,162.65,162.67,162.48,162.56,23424.0,137.2211,137.238,137.0777,137.1452,23424.0
2018-04-18 14:30:00,162.54,162.59,162.45,162.48,32416.0,137.1283,137.1705,137.0523,137.0777,32416.0
2018-04-18 14:40:00,162.47,162.56,162.39,162.55,21224.0,137.0692,137.1452,137.0017,137.1367,21224.0
2018-04-18 14:50:00,162.57,162.67,162.55,162.57,26960.0,137.1536,137.238,137.1367,137.1536,26960.0
2018-04-18 15:00:00,162.59,162.63,162.45,162.48,35407.0,137.1705,137.2042,137.0523,137.0777,35407.0
2018-04-18 15:10:00,162.49,162.55,162.39,162.39,38740.0,137.0861,137.1367,137.0017,137.0017,38740.0
2018-04-18 15:20:00,162.38,162.45,162.36,162.36,54204.0,136.9933,137.0523,136.9764,136.9764,54204.0
2018-04-18 15:30:00,162.36,162.41,162.25,162.27,60211.0,136.9764,137.0186,136.8836,136.9005,60211.0
2018-04-18 15:40:00,162.27,162.28,162.13,162.22,115753.0,136.9005,136.9089,136.7824,136.8583,115753.0
2018-04-18 15:50:00,162.19,162.31,161.74,161.78,303758.0,136.833,136.9342,136.4534,136.4871,303758.0
2018-04-19 09:30:00,161.61,162.1,161.34,161.35,107507.0,136.3437,136.7571,136.1159,136.1243,107507.0
2018-04-19 09:40:00,161.46,161.64,161.15,161.15,38113.0,136.2171,136.369,135.9556,135.9556,38113.0
2018-04-19 09:50:00,161.15,161.25,160.88,160.94,135153.0,135.9556,136.04,135.7278,135.7784,135153.0
2018-04-19 10:00:00,160.95,160.98,160.57,160.66,92929.0,135.7869,135.8122,135.4663,135.5422,92929.0
2018-04-19 10:10:00,160.68,161.08,160.48,160.82,69051.0,135.5591,135.8965,135.3903,135.6772,69051.0
2018-04-19 10:20:00,160.82,160.86,160.52,160.57,45712.0,135.6772,135.7109,135.4241,135.4663,45712.0
2018-04-19 10:30:00,160.56,160.62,160.31,160.45,82129.0,135.4578,135.5085,135.2469,135.365,82129.0
2018-04-19 10:40:00,160.45,160.45,160.15,160.2,49245.0,135.365,135.365,135.1119,135.1541,49245.0
2018-04-19 10:50:00,160.21,160.26,159.72,159.94,90171.0,135.1626,135.2047,134.7492,134.9348,90171.0
2018-04-19 11:00:00,159.97,160.08,159.75,159.75,49173.0,134.9601,135.0529,134.7745,134.7745,49173.0
2018-04-19 11:10:00,159.77,159.94,159.62,159.7,49139.0,134.7913,134.9348,134.6648,134.7323,49139.0
2018-04-19 11:20:00,159.71,159.81,159.55,159.73,46768.0,134.7407,134.8251,134.6057,134.7576,46768.0
2018-04-19 11:30:00,159.75,159.75,159.45,159.53,44160.0,134.7745,134.7745,134.5214,134.5889,44160.0
2018-04-19 11:40:00,159.52,159.58,159.22,159.34,51944.0,134.5804,134.631,134.3273,134.4286,51944.0
2018-04-19 11:50:00,159.31,159.31,158.92,158.99,83790.0,134.4033,134.4033,134.0742,134.1333,83790.0
2018-04-19 12:00:00,158.99,159.09,158.78,159.05,44905.0,134.1333,134.2177,133.9561,134.1839,44905.0
2018-04-19 12:10:00,159.08,159.38,159.01,159.3,32616.0,134.2092,134.4623,134.1502,134.3948,32616.0
2018-04-19 12:20:00,159.3,159.36,159.16,159.19,30448.0,134.3948,134.4454,134.2767,134.302,30448.0
2018-04-19 12:30:00,159.18,159.36,159.18,159.3,29632.0,134.2936,134.4454,134.2936,134.3948,29632.0
2018-04-19 12:40:00,159.27,159.4,159.21,159.34,25649.0,134.3695,134.4792,134.3189,134.4286,25649.0
2018-04-19 12:50:00,159.31,159.36,159.06,159.16,36433.0,134.4033,134.4454,134.1923,134.2767,36433.0
2018-04-19 13:00:00,159.12,159.2,159.03,159.13,26800.0,134.243,134.3105,134.167,134.2514,26800.0
2018-04-19 13:10:00,159.11,159.2,159.07,159.11,31752.0,134.2345,134.3105,134.2008,134.2345,31752.0
2018-04-19 13:20:00,159.11,159.26,159.1,159.19,31035.0,134.2345,134.3611,134.2261,134.302,31035.0
2018-04-19 13:30:00,159.21,159.37,159.15,159.31,24133.0,134.3189,134.4539,134.2683,134.4033,24133.0
2018-04-19 13:40:00,159.31,159.33,159.14,159.18,35789.0,134.4033,134.4201,134.2598,134.2936,35789.0
2018-04-19 13:50:00,159.21,159.3,159.15,159.21,37277.0,134.3189,134.3948,134.2683,134.3189,37277.0
2018-04-19 14:00:00,159.2,159.37,159.2,159.34,36197.0,134.3105,134.4539,134.3105,134.4286,36197.0
2018-04-19 14:10:00,159.33,159.47,159.24,159.26,41046.0,134.4201,134.5382,134.3442,134.3611,41046.0
2018-04-19 14:20:00,159.27,159.29,159.18,159.21,45556.0,134.3695,134.3864,134.2936,134.3189,45556.0
2018-04-19 14:30:00,159.19,159.29,159.08,159.14,43839.0,134.302,134.3864,134.2092,134.2598,43839.0
2018-04-19 14:40:00,159.14,159.16,159.06,159.06,47882.0,134.2598,134.2767,134.1923,134.1923,47882.0
2018-04-19 14:50:00,159.07,159.13,159.03,159.07,65805.0,134.2008,134.2514,134.167,134.2008,65805.0
2018-04-19 15:00:00,159.07,159.19,159.0,159.17,81667.0,134.2008,134.302,134.1417,134.2851,81667.0
2018-04-19 15:10:00,159.16,159.17,159.07,159.15,51223.0,134.2767,134.2851,134.2008,134.2683,51223.0
2018-04-19 15:20:00,159.15,159.17,159.06,159.06,68591.0,134.2683,134.2851,134.1923,134.1923,68591.0
2018-04-19 15:30:00,159.06,159.51,158.83,159.46,187773.0,134.1923,134.572,133.9983,134.5298,187773.0
2018-04-19 15:40:00,159.49,159.59,159.4,159.44,194024.0,134.5551,134.6395,134.4792,134.5129,194024.0
2018-04-19 15:50:00,159.45,159.61,159.45,159.52,202582.0,134.5214,134.6564,134.5214,134.5804,202582.0
2018-04-20 09:30:00,159.33,159.85,159.16,159.48,357880.0,134.4201,134.8588,134.2767,134.5467,357880.0
2018-04-20 09:40:00,159.5,160.08,159.5,159.91,86074.0,134.5636,135.0529,134.5636,134.9095,86074.0
2018-04-20 09:50:00,159.93,160.52,159.93,160.52,60883.0,134.9263,135.4241,134.9263,135.4241,60883.0
2018-04-20 10:00:00,160.53,160.73,160.35,160.5,85408.0,135.4325,135.6013,135.2807,135.4072,85408.0
2018-04-20 10:10:00,160.48,160.49,160.19,160.46,62434.0,135.3903,135.3988,135.1457,135.3735,62434.0
2018-04-20 10:20:00,160.46,160.7,160.46,160.64,69875.0,135.3735,135.5759,135.3735,135.5253,69875.0
2018-04-20 10:30:00,160.63,160.63,160.22,160.32,62794.0,135.5169,135.5169,135.171,135.2554,62794.0
2018-04-20 10:40:00,160.34,160.49,160.21,160.23,43308.0,135.2722,135.3988,135.1626,135.1794,43308.0
2018-04-20 10:50:00,160.24,160.3,159.97,160.19,56323.0,135.1879,135.2385,134.9601,135.1457,56323.0
2018-04-20 11:00:00,160.19,160.41,160.1,160.11,64939.0,135.1457,135.3313,135.0698,135.0782,64939.0
2018-04-20 11:10:00,160.14,160.14,159.82,160.08,40854.0,135.1035,135.1035,134.8335,135.0529,40854.0
2018-04-20 11:20:00,160.09,160.13,159.8,159.86,31710.0,135.0613,135.0951,134.8167,134.8673,31710.0
2018-04-20 11:30:00,159.84,160.0,159.69,159.89,28127.0,134.8504,134.9854,134.7239,134.8926,28127.0
2018-04-20 11:40:00,159.87,159.95,159.68,159.9,22105.0,134.8757,134.9432,134.7154,134.901,22105.0
2018-04-20 11:50:00,159.88,159.95,159.7,159.75,35280.0,134.8841,134.9432,134.7323,134.7745,35280.0
2018-04-20 12:00:00,159.77,159.8,159.55,159.59,40899.0,134.7913,134.8167,134.6057,134.6395,40899.0
2018-04-20 12:10:00,159.57,159.62,159.19,159.19,39019.0,134.6226,134.6648,134.302,134.302,39019.0
2018-04-20 12:20:00,159.21,159.52,159.16,159.47,48763.0,134.3189,134.5804,134.2767,134.5382,48763.0
2018-04-20 12:30:00,159.48,159.55,159.26,159.34,31786.0,134.5467,134.6057,134.3611,134.4286,31786.0
2018-04-20 12:40:00,159.37,159.4,159.09,159.19,38477.0,134.4539,134.4792,134.2177,134.302,38477.0
2018-04-20 12:50:00,159.19,159.29,159.08,159.2,29697.0,134.302,134.3864,134.2092,134.3105,29697.0
2018-04-20 13:00:00,159.19,159.29,159.08,159.17,37522.0,134.302,134.3864,134.2092,134.2851,37522.0
2018-04-20 13:10:00,159.18,159.4,159.17,159.3,22910.0,134.2936,134.4792,134.2851,134.3948,22910.0
2018-04-20 13:20:00,159.29,159.33,159.08,159.33,29448.0,134.3864,134.4201,134.2092,134.4201,29448.0
2018-04-20 13:30:00,159.31,159.5,159.25,159.43,32280.0,134.4033,134.5636,134.3526,134.5045,32280.0
2018-04-20 13:40:00,159.43,159.56,159.43,159.45,32552.0,134.5045,134.6142,134.5045,134.5214,32552.0
2018-04-20 13:50:00,159.46,159.46,159.29,159.29,26695.0,134.5298,134.5298,134.3864,134.3864,26695.0
2018-04-20 14:00:00,159.3,159.36,159.22,159.36,34580.0,134.3948,134.4454,134.3273,134.4454,34580.0
2018-04-20 14:10:00,159.35,159.36,159.01,159.04,38428.0,134.437,134.4454,134.1502,134.1755,38428.0
2018-04-20 14:20:00,159.04,159.3,159.03,159.29,49276.0,134.1755,134.3948,134.167,134.3864,49276.0
2018-04-20 14:30:00,159.29,159.39,159.09,159.2,39830.0,134.3864,134.4708,134.2177,134.3105,39830.0
2018-04-20 14:40:00,159.22,159.41,159.16,159.23,79326.0,134.3273,134.4876,134.2767,134.3358,79326.0
2018-04-20 14:50:00,159.23,159.38,159.2,159.35,61049.0,134.3358,134.4623,134.3105,134.437,61049.0
2018-04-20 15:00:00,159.36,159.36,159.06,159.08,50726.0,134.4454,134.4454,134.1923,134.2092,50726.0
2018-04-20 15:10:00,159.09,159.24,159.01,159.02,46250.0,134.2177,134.3442,134.1502,134.1586,46250.0
2018-04-20 15:20:00,159.03,159.2,159.01,159.06,58021.0,134.167,134.3105,134.1502,134.1923,58021.0
2018-04-20 15:30:00,159.06,159.07,158.93,158.95,99802.0,134.1923,134.2008,134.0827,134.0995,99802.0
2018-04-20 15:40:00,158.97,159.01,158.51,158.64,173236.0,134.1164,134.1502,133.7283,133.838,173236.0
2018-04-20 15:50:00,158.66,158.78,158.58,158.77,386249.0,133.8549,133.9561,133.7874,133.9477,386249.0
2018-04-23 09:30:00,158.97,159.26,158.35,158.87,95129.0,134.1164,134.3611,133.5933,134.0321,95129.0
2018-04-23 09:40:00,158.83,158.9,158.3,158.46,81586.0,133.9983,134.0574,133.5512,133.6862,81586.0
2018-04-23 09:50:00,158.45,158.64,158.15,158.6,124012.0,133.6777,133.838,133.4246,133.8043,124012.0
2018-04-23 10:00:00,158.62,158.99,158.57,158.69,48755.0,133.8211,134.1333,133.779,133.8802,48755.0
2018-04-23 10:10:00,158.7,158.93,158.66,158.93,55231.0,133.8886,134.0827,133.8549,134.0827,55231.0
2018-04-23 10:20:00,158.91,158.99,158.8,158.99,96887.0,134.0658,134.1333,133.973,134.1333,96887.0
2018-04-23 10:30:00,158.99,159.06,158.6,158.81,81057.0,134.1333,134.1923,133.8043,133.9814,81057.0
2018-04-23 10:40:00,158.79,159.18,158.73,159.12,34216.0,133.9646,134.2936,133.9139,134.243,34216.0
2018-04-23 10:50:00,159.13,159.49,159.06,159.42,70240.0,134.2514,134.5551,134.1923,134.4961,70240.0
2018-04-23 11:00:00,159.43,159.52,159.17,159.47,48755.0,134.5045,134.5804,134.2851,134.5382,48755.0
2018-04-23 11:10:00,159.52,159.57,159.29,159.33,71127.0,134.5804,134.6226,134.3864,134.4201,71127.0
2018-04-23 11:20:00,159.35,159.69,159.35,159.48,32589.0,134.437,134.7239,134.437,134.5467,32589.0
2018-04-23 11:30:00,159.47,159.51,159.23,159.33,32033.0,134.5382,134.572,134.3358,134.4201,32033.0
2018-04-23 11:40:00,159.33,159.39,159.03,159.05,35693.0,134.4201,134.4708,134.167,134.1839,35693.0
2018-04-23 11:50:00,159.03,159.21,159.0,159.2,38286.0,134.167,134.3189,134.1417,134.3105,38286.0
2018-04-23 12:00:00,159.23,159.33,159.21,159.27,16232.0,134.3358,134.4201,134.3189,134.3695,16232.0
2018-04-23 12:10:00,159.2,159.29,159.12,159.17,19079.0,134.3105,134.3864,134.243,134.2851,19079.0
2018-04-23 12:20:00,159.18,159.19,159.07,159.1,21509.0,134.2936,134.302,134.2008,134.2261,21509.0
2018-04-23 12:30:00,159.1,159.22,159.08,159.16,20989.0,134.2261,134.3273,134.2092,134.2767,20989.0
2018-04-23 12:40:00,159.16,159.19,159.02,159.03,25530.0,134.2767,134.302,134.1586,134.167,25530.0
2018-04-23 12:50:00,159.02,159.07,158.86,158.94,16203.0,134.1586,134.2008,134.0236,134.0911,16203.0
2018-04-23 13:00:00,158.97,159.11,158.96,158.99,21005.0,134.1164,134.2345,134.108,134.1333,21005.0
2018-04-23 13:10:00,158.99,159.12,158.99,159.12,17115.0,134.1333,134.243,134.1333,134.243,17115.0
2018-04-23 13:20:00,159.11,159.16,159.02,159.12,12701.0,134.2345,134.2767,134.1586,134.243,12701.0
2018-04-23 13:30:00,159.12,159.27,159.11,159.25,34818.0,134.243,134.3695,134.2345,134.3526,34818.0
2018-04-23 13:40:00,159.23,159.28,159.15,159.28,17046.0,134.3358,134.378,134.2683,134.378,17046.0
2018-04-23 13:50:00,159.27,159.42,159.27,159.36,18012.0,134.3695,134.4961,134.3695,134.4454,18012.0
2018-04-23 14:00:00,159.38,159.38,158.81,158.81,23975.0,134.4623,134.4623,133.9814,133.9814,23975.0
2018-04-23 14:10:00,158.82,158.88,158.63,158.85,53976.0,133.9899,134.0405,133.8296,134.0152,53976.0
2018-04-23 14:20:00,158.85,158.9,158.62,158.72,30033.0,134.0152,134.0574,133.8211,133.9055,30033.0
2018-04-23 14:30:00,158.7,158.93,158.67,158.89,37180.0,133.8886,134.0827,133.8633,134.0489,37180.0
2018-04-23 14:40:00,158.89,159.07,158.77,158.77,62032.0,134.0489,134.2008,133.9477,133.9477,62032.0
2018-04-23 14:50:00,158.75,158.82,158.53,158.74,22664.0,133.9308,133.9899,133.7452,133.9224,22664.0
2018-04-23 15:00:00,158.7,158.88,158.69,158.77,19310.0,133.8886,134.0405,133.8802,133.9477,19310.0
2018-04-23 15:10:00,158.78,158.88,158.75,158.83,27397.0,133.9561,134.0405,133.9308,133.9983,27397.0
2018-04-23 15:20:00,158.83,158.96,158.71,158.88,22732.0,133.9983,134.108,133.8971,134.0405,22732.0
2018-04-23 15:30:00,158.86,158.91,158.79,158.82,31466.0,134.0236,134.0658,133.9646,133.9899,31466.0
2018-04-23 15:40:00,158.82,159.19,158.77,159.18,70756.0,133.9899,134.302,133.9477,134.2936,70756.0
2018-04-23 15:50:00,159.16,159.21,158.8,158.98,183634.0,134.2767,134.3189,133.973,134.1249,183634.0
2018-04-24 09:30:00,159.75,159.83,159.36,159.56,166957.0,134.7745,134.842,134.4454,134.6142,166957.0
2018-04-24 09:40:00,159.56,159.76,159.56,159.68,71353.0,134.6142,134.7829,134.6142,134.7154,71353.0
2018-04-24 09:50:00,159.69,159.71,159.2,159.2,75343.0,134.7239,134.7407,134.3105,134.3105,75343.0
2018-04-24 10:00:00,159.26,159.4,159.04,159.32,76053.0,134.3611,134.4792,134.1755,134.4117,76053.0
2018-04-24 10:10:00,159.37,159.45,159.15,159.21,58831.0,134.4539,134.5214,134.2683,134.3189,58831.0
2018-04-24 10:20:00,159.21,159.3,159.03,159.03,57579.0,134.3189,134.3948,134.167,134.167,57579.0
2018-04-24 10:30:00,159.05,159.14,158.84,159.12,58715.0,134.1839,134.2598,134.0067,134.243,58715.0
2018-04-24 10:40:00,159.1,159.19,158.95,159.15,26038.0,134.2261,134.302,134.0995,134.2683,26038.0
2018-04-24 10:50:00,159.17,159.31,159.03,159.13,39621.0,134.2851,134.4033,134.167,134.2514,39621.0
2018-04-24 11:00:00,159.1,159.4,159.07,159.35,31107.0,134.2261,134.4792,134.2008,134.437,31107.0
2018-04-24 11:10:00,159.35,159.6,159.3,159.44,40527.0,134.437,134.6479,134.3948,134.5129,40527.0
2018-04-24 11:20:00,159.49,159.61,159.43,159.6,35541.0,134.5551,134.6564,134.5045,134.6479,35541.0
2018-04-24 11:30:00,159.61,159.64,159.17,159.3,34497.0,134.6564,134.6817,134.2851,134.3948,34497.0
2018-04-24 11:40:00,159.32,159.41,159.15,159.29,41346.0,134.4117,134.4876,134.2683,134.3864,41346.0
2018-04-24 11:50:00,159.27,159.46,159.2,159.24,50208.0,134.3695,134.5298,134.3105,134.3442,50208.0
2018-04-24 12:00:00,159.23,159.36,159.12,159.15,24238.0,134.3358,134.4454,134.243,134.2683,24238.0
2018-04-24 12:10:00,159.13,159.18,158.7,158.84,41178.0,134.2514,134.2936,133.8886,134.0067,41178.0
2018-04-24 12:20:00,158.83,159.0,158.7,158.81,29152.0,133.9983,134.1417,133.8886,133.9814,29152.0
2018-04-24 12:30:00,158.79,158.89,158.61,158.8,23857.0,133.9646,134.0489,133.8127,133.973,23857.0
2018-04-24 12:40:00,158.78,158.78,158.59,158.74,37826.0,133.9561,133.9561,133.7958,133.9224,37826.0
2018-04-24 12:50:00,158.75,158.84,158.16,158.16,39441.0,133.9308,134.0067,133.4331,133.4331,39441.0
2018-04-24 13:00:00,158.13,158.34,158.09,158.21,30331.0,133.4077,133.5849,133.374,133.4752,30331.0
2018-04-24 13:10:00,158.31,158.31,157.95,157.98,35289.0,133.5596,133.5596,133.2559,133.2812,35289.0
2018-04-24 13:20:00,158.01,158.11,157.8,157.98,31895.0,133.3065,133.3909,133.1293,133.2812,31895.0
2018-04-24 13:30:00,158.0,158.04,157.78,157.8,30127.0,133.2981,133.3318,133.1125,133.1293,30127.0
2018-04-24 13:40:00,157.84,157.88,157.7,157.8,28907.0,133.1631,133.1968,133.045,133.1293,28907.0
2018-04-24 13:50:00,157.79,157.79,157.35,157.51,38428.0,133.1209,133.1209,132.7497,132.8847,38428.0
2018-04-24 14:00:00,157.52,157.53,156.98,157.31,49070.0,132.8931,132.9015,132.4375,132.7159,49070.0
2018-04-24 14:10:00,157.32,157.64,157.27,157.28,27531.0,132.7244,132.9944,132.6822,132.6906,27531.0
2018-04-24 14:20:00,157.33,157.4,157.01,157.02,40278.0,132.7328,132.7919,132.4628,132.4713,40278.0
2018-04-24 14:30:00,157.02,157.2,156.76,156.83,40177.0,132.4713,132.6231,132.2519,132.311,40177.0
2018-04-24 14:40:00,156.86,157.33,156.86,157.12,33109.0,132.3363,132.7328,132.3363,132.5556,33109.0
2018-04-24 14:50:00,157.12,157.43,156.96,157.29,47207.0,132.5556,132.8172,132.4207,132.6991,47207.0
2018-04-24 15:00:00,157.34,157.56,157.27,157.46,64676.0,132.7413,132.9269,132.6822,132.8425,64676.0
2018-04-24 15:10:00,157.48,157.59,157.3,157.34,47271.0,132.8594,132.9522,132.7075,132.7413,47271.0
2018-04-24 15:20:00,157.31,157.51,157.21,157.26,73180.0,132.7159,132.8847,132.6316,132.6738,73180.0
2018-04-24 15:30:00,157.25,157.25,156.95,157.14,90078.0,132.6653,132.6653,132.4122,132.5725,90078.0
2018-04-24 15:40:00,157.14,157.49,156.94,157.34,168273.0,132.5725,132.8678,132.4038,132.7413,168273.0
2018-04-24 15:50:00,157.34,157.51,157.14,157.34,171946.0,132.7413,132.8847,132.5725,132.7413,171946.0
2018-04-25 09:30:00,157.09,157.34,155.3,155.62,274410.0,132.5303,132.7413,131.0202,131.2902,274410.0
2018-04-25 09:40:00,155.64,156.26,155.41,156.14,132154.0,131.307,131.8301,131.113,131.7289,132154.0
2018-04-25 09:50:00,156.14,156.54,155.98,156.09,123534.0,131.7289,132.0663,131.5939,131.6867,123534.0
2018-04-25 10:00:00,156.06,156.28,155.84,156.13,88406.0,131.6614,131.847,131.4758,131.7204,88406.0
2018-04-25 10:10:00,156.13,156.38,155.77,155.8,57571.0,131.7204,131.9313,131.4167,131.442,57571.0
2018-04-25 10:20:00,155.79,156.14,155.78,156.0,59943.0,131.4336,131.7289,131.4251,131.6108,59943.0
2018-04-25 10:30:00,156.03,156.27,155.89,155.91,90737.0,131.6361,131.8385,131.5179,131.5348,90737.0
2018-04-25 10:40:00,155.92,155.93,155.72,155.81,80119.0,131.5433,131.5517,131.3745,131.4505,80119.0
2018-04-25 10:50:00,155.84,155.86,155.55,155.83,49121.0,131.4758,131.4926,131.2311,131.4673,49121.0
2018-04-25 11:00:00,155.8,155.81,155.49,155.5,52718.0,131.442,131.4505,131.1805,131.1889,52718.0
2018-04-25 11:10:00,155.5,155.61,155.2,155.25,66930.0,131.1889,131.2817,130.9358,130.978,66930.0
2018-04-25 11:20:00,155.26,155.65,155.01,155.59,66972.0,130.9864,131.3155,130.7755,131.2649,66972.0
2018-04-25 11:30:00,155.58,155.67,155.3,155.52,38795.0,131.2564,131.3323,131.0202,131.2058,38795.0
2018-04-25 11:40:00,155.5,155.75,155.47,155.57,41885.0,131.1889,131.3998,131.1636,131.248,41885.0
2018-04-25 11:50:00,155.53,155.81,155.53,155.63,60304.0,131.2142,131.4505,131.2142,131.2986,60304.0
2018-04-25 12:00:00,155.6,155.79,155.57,155.75,40796.0,131.2733,131.4336,131.248,131.3998,40796.0
2018-04-25 12:10:00,155.74,155.82,155.56,155.78,32539.0,131.3914,131.4589,131.2395,131.4251,32539.0
2018-04-25 12:20:00,155.76,155.86,155.66,155.71,32759.0,131.4083,131.4926,131.3239,131.3661,32759.0
2018-04-25 12:30:00,155.7,155.91,155.67,155.79,49865.0,131.3577,131.5348,131.3323,131.4336,49865.0
2018-04-25 12:40:00,155.8,155.88,155.69,155.8,29159.0,131.442,131.5095,131.3492,131.442,29159.0
2018-04-25 12:50:00,155.8,155.98,155.72,155.9,27260.0,131.442,131.5939,131.3745,131.5264,27260.0
2018-04-25 13:00:00,155.93,156.17,155.92,156.1,42129.0,131.5517,131.7542,131.5433,131.6951,42129.0
2018-04-25 13:10:00,156.09,156.15,155.89,155.9,39229.0,131.6867,131.7373,131.5179,131.5264,39229.0
2018-04-25 13:20:00,155.91,155.97,155.78,155.93,39175.0,131.5348,131.5854,131.4251,131.5517,39175.0
2018-04-25 13:30:00,155.93,156.26,155.91,156.19,38045.0,131.5517,131.8301,131.5348,131.771,38045.0
2018-04-25 13:40:00,156.2,156.33,156.06,156.15,86049.0,131.7795,131.8892,131.6614,131.7373,86049.0
2018-04-25 13:50:00,156.19,156.34,156.03,156.25,80251.0,131.771,131.8976,131.6361,131.8217,80251.0
2018-04-25 14:00:00,156.27,156.31,156.05,156.09,58314.0,131.8385,131.8723,131.6529,131.6867,58314.0
2018-04-25 14:10:00,156.08,156.25,155.96,156.21,40195.0,131.6782,131.8217,131.577,131.7879,40195.0
2018-04-25 14:20:00,156.21,156.22,155.97,155.98,40041.0,131.7879,131.7964,131.5854,131.5939,40041.0
2018-04-25 14:30:00,155.98,156.29,155.93,156.26,44279.0,131.5939,131.8554,131.5517,131.8301,44279.0
2018-04-25 14:40:00,156.28,156.32,156.05,156.15,48783.0,131.847,131.8807,131.6529,131.7373,48783.0
2018-04-25 14:50:00,156.13,156.19,155.93,156.18,71552.0,131.7204,131.771,131.5517,131.7626,71552.0
2018-04-25 15:00:00,156.15,156.36,156.08,156.12,72561.0,131.7373,131.9145,131.6782,131.712,72561.0
2018-04-25 15:10:00,156.1,156.18,156.06,156.09,59424.0,131.6951,131.7626,131.6614,131.6867,59424.0
2018-04-25 15:20:00,156.09,156.12,155.97,156.06,77404.0,131.6867,131.712,131.5854,131.6614,77404.0
2018-04-25 15:30:00,156.06,156.17,155.68,155.72,102993.0,131.6614,131.7542,131.3408,131.3745,102993.0
2018-04-25 15:40:00,155.74,155.79,155.53,155.63,210167.0,131.3914,131.4336,131.2142,131.2986,210167.0
2018-04-25 15:50:00,155.62,155.95,155.59,155.95,225122.0,131.2902,131.5686,131.2649,131.5686,225122.0
2018-04-26 09:30:00,156.46,156.48,155.65,156.28,196342.0,131.9988,132.0157,131.3155,131.847,196342.0
2018-04-26 09:40:00,156.3,156.57,156.07,156.35,102331.0,131.8638,132.0916,131.6698,131.906,102331.0
2018-04-26 09:50:00,156.35,156.73,156.25,156.64,98709.0,131.906,132.2266,131.8217,132.1507,98709.0
2018-04-26 10:00:00,156.64,156.8,156.53,156.67,79842.0,132.1507,132.2857,132.0579,132.176,79842.0
2018-04-26 10:10:00,156.72,156.96,156.69,156.7,90440.0,132.2182,132.4207,132.1929,132.2013,90440.0
2018-04-26 10:20:00,156.72,157.2,156.69,157.1,81814.0,132.2182,132.6231,132.1929,132.5388,81814.0
2018-04-26 10:30:00,157.08,157.53,156.98,157.39,130627.0,132.5219,132.9015,132.4375,132.7834,130627.0
2018-04-26 10:40:00,157.41,157.73,157.34,157.67,61247.0,132.8003,133.0703,132.7413,133.0197,61247.0
2018-04-26 10:50:00,157.68,158.21,157.68,158.01,60120.0,133.0281,133.4752,133.0281,133.3065,60120.0
2018-04-26 11:00:00,158.01,158.32,157.84,158.32,74516.0,133.3065,133.568,133.1631,133.568,74516.0
2018-04-26 11:10:00,158.36,158.42,158.1,158.14,32599.0,133.6018,133.6524,133.3824,133.4162,32599.0
2018-04-26 11:20:00,158.13,158.29,157.95,158.25,40752.0,133.4077,133.5427,133.2559,133.509,40752.0
2018-04-26 11:30:00,158.24,158.24,157.95,157.99,40291.0,133.5005,133.5005,133.2559,133.2896,40291.0
2018-04-26 11:40:00,158.01,158.2,157.97,158.16,39262.0,133.3065,133.4668,133.2728,133.4331,39262.0
2018-04-26 11:50:00,158.16,158.47,158.13,158.47,35996.0,133.4331,133.6946,133.4077,133.6946,35996.0
2018-04-26 12:00:00,158.46,158.63,158.43,158.55,39608.0,133.6862,133.8296,133.6608,133.7621,39608.0
2018-04-26 12:10:00,158.53,158.68,158.43,158.68,37480.0,133.7452,133.8718,133.6608,133.8718,37480.0
2018-04-26 12:20:00,158.68,158.77,158.64,158.7,23214.0,133.8718,133.9477,133.838,133.8886,23214.0
2018-04-26 12:30:00,158.71,158.73,158.5,158.62,29407.0,133.8971,133.9139,133.7199,133.8211,29407.0
2018-04-26 12:40:00,158.61,158.61,158.27,158.3,34777.0,133.8127,133.8127,133.5259,133.5512,34777.0
2018-04-26 12:50:00,158.3,158.49,158.26,158.28,71229.0,133.5512,133.7115,133.5174,133.5343,71229.0
2018-04-26 13:00:00,158.27,158.63,158.27,158.61,38818.0,133.5259,133.8296,133.5259,133.8127,38818.0
2018-04-26 13:10:00,158.62,159.09,158.58,159.06,65838.0,133.8211,134.2177,133.7874,134.1923,65838.0
2018-04-26 13:20:00,159.06,159.41,159.02,159.28,74664.0,134.1923,134.4876,134.1586,134.378,74664.0
2018-04-26 13:30:00,159.28,159.33,159.12,159.2,53065.0,134.378,134.4201,134.243,134.3105,53065.0
2018-04-26 13:40:00,159.21,159.21,159.08,159.16,29588.0,134.3189,134.3189,134.2092,134.2767,29588.0
2018-04-26 13:50:00,159.14,159.28,159.11,159.22,27526.0,134.2598,134.378,134.2345,134.3273,27526.0
2018-04-26 14:00:00,159.2,159.27,159.03,159.1,50249.0,134.3105,134.3695,134.167,134.2261,50249.0
2018-04-26 14:10:00,159.1,159.23,159.05,159.12,38539.0,134.2261,134.3358,134.1839,134.243,38539.0
2018-04-26 14:20:00,159.13,159.18,159.01,159.05,22733.0,134.2514,134.2936,134.1502,134.1839,22733.0
2018-04-26 14:30:00,159.06,159.26,159.04,159.26,33233.0,134.1923,134.3611,134.1755,134.3611,33233.0
2018-04-26 14:40:00,159.27,159.46,159.19,159.2,38692.0,134.3695,134.5298,134.302,134.3105,38692.0
2018-04-26 14:50:00,159.18,159.34,159.18,159.25,31459.0,134.2936,134.4286,134.2936,134.3526,31459.0
2018-04-26 15:00:00,159.26,159.42,159.16,159.16,34004.0,134.3611,134.4961,134.2767,134.2767,34004.0
2018-04-26 15:10:00,159.18,159.33,159.16,159.26,43663.0,134.2936,134.4201,134.2767,134.3611,43663.0
2018-04-26 15:20:00,159.24,159.25,159.01,159.07,90500.0,134.3442,134.3526,134.1502,134.2008,90500.0
2018-04-26 15:30:00,159.08,159.27,159.07,159.21,72000.0,134.2092,134.3695,134.2008,134.3189,72000.0
2018-04-26 15:40:00,159.21,159.31,159.11,159.29,128135.0,134.3189,134.4033,134.2345,134.3864,128135.0
2018-04-26 15:50:00,159.28,159.28,158.75,158.93,304851.0,134.378,134.378,133.9308,134.0827,304851.0
2018-04-27 09:30:00,159.48,159.85,158.96,159.68,218213.0,134.5467,134.8588,134.108,134.7154,218213.0
2018-04-27 09:40:00,159.68,159.72,158.66,158.75,115860.0,134.7154,134.7492,133.8549,133.9308,115860.0
2018-04-27 09:50:00,158.79,159.12,158.79,158.8,194595.0,133.9646,134.243,133.9646,133.973,194595.0
2018-04-27 10:00:00,158.75,159.22,158.61,159.13,78110.0,133.9308,134.3273,133.8127,134.2514,78110.0
2018-04-27 10:10:00,159.11,159.12,158.75,158.98,79261.0,134.2345,134.243,133.9308,134.1249,79261.0
2018-04-27 10:20:00,158.97,158.99,158.47,158.71,59281.0,134.1164,134.1333,133.6946,133.8971,59281.0
2018-04-27 10:30:00,158.69,158.69,158.45,158.59,93183.0,133.8802,133.8802,133.6777,133.7958,93183.0
2018-04-27 10:40:00,158.58,158.95,158.5,158.9,92257.0,133.7874,134.0995,133.7199,134.0574,92257.0
2018-04-27 10:50:00,158.89,159.1,158.75,158.9,57255.0,134.0489,134.2261,133.9308,134.0574,57255.0
2018-04-27 11:00:00,158.91,159.07,158.79,158.91,68148.0,134.0658,134.2008,133.9646,134.0658,68148.0
2018-04-27 11:10:00,158.91,159.3,158.85,159.2,54744.0,134.0658,134.3948,134.0152,134.3105,54744.0
2018-04-27 11:20:00,159.23,159.53,159.1,159.53,48549.0,134.3358,134.5889,134.2261,134.5889,48549.0
2018-04-27 11:30:00,159.5,159.52,159.18,159.21,35403.0,134.5636,134.5804,134.2936,134.3189,35403.0
2018-04-27 11:40:00,159.19,159.21,158.96,158.96,32347.0,134.302,134.3189,134.108,134.108,32347.0
2018-04-27 11:50:00,158.97,159.13,158.88,159.13,49984.0,134.1164,134.2514,134.0405,134.2514,49984.0
2018-04-27 12:00:00,159.18,159.3,159.08,159.08,45299.0,134.2936,134.3948,134.2092,134.2092,45299.0
2018-04-27 12:10:00,159.1,159.1,158.93,159.03,49015.0,134.2261,134.2261,134.0827,134.167,49015.0
2018-04-27 12:20:00,159.04,159.05,158.84,158.97,55025.0,134.1755,134.1839,134.0067,134.1164,55025.0
2018-04-27 12:30:00,158.97,159.05,158.21,158.27,86326.0,134.1164,134.1839,133.4752,133.5259,86326.0
2018-04-27 12:40:00,158.27,158.89,158.24,158.89,81526.0,133.5259,134.0489,133.5005,134.0489,81526.0
2018-04-27 12:50:00,158.94,159.23,158.81,158.92,49929.0,134.0911,134.3358,133.9814,134.0742,49929.0
2018-04-27 13:00:00,158.95,159.04,158.81,158.97,41249.0,134.0995,134.1755,133.9814,134.1164,41249.0
2018-04-27 13:10:00,158.97,159.15,158.86,159.01,65558.0,134.1164,134.2683,134.0236,134.1502,65558.0
2018-04-27 13:20:00,159.0,159.11,158.91,158.97,40633.0,134.1417,134.2345,134.0658,134.1164,40633.0
2018-04-27 13:30:00,158.99,159.05,158.87,158.87,50614.0,134.1333,134.1839,134.0321,134.0321,50614.0
2018-04-27 13:40:00,158.89,158.89,158.58,158.74,67198.0,134.0489,134.0489,133.7874,133.9224,67198.0
2018-04-27 13:50:00,158.74,158.86,158.69,158.69,61042.0,133.9224,134.0236,133.8802,133.8802,61042.0
2018-04-27 14:00:00,158.69,158.74,158.46,158.51,54337.0,133.8802,133.9224,133.6862,133.7283,54337.0
2018-04-27 14:10:00,158.52,158.75,158.5,158.67,54863.0,133.7368,133.9308,133.7199,133.8633,54863.0
2018-04-27 14:20:00,158.68,158.87,158.6,158.66,52615.0,133.8718,134.0321,133.8043,133.8549,52615.0
2018-04-27 14:30:00,158.67,158.93,158.59,158.92,70841.0,133.8633,134.0827,133.7958,134.0742,70841.0
2018-04-27 14:40:00,158.92,159.04,158.82,159.01,67031.0,134.0742,134.1755,133.9899,134.1502,67031.0
2018-04-27 14:50:00,158.99,159.0,158.87,158.89,71770.0,134.1333,134.1417,134.0321,134.0489,71770.0
2018-04-27 15:00:00,158.88,159.02,158.86,158.94,89272.0,134.0405,134.1586,134.0236,134.0911,89272.0
2018-04-27 15:10:00,158.94,159.02,158.83,158.89,63453.0,134.0911,134.1586,133.9983,134.0489,63453.0
2018-04-27 15:20:00,158.88,158.88,158.65,158.78,93479.0,134.0405,134.0405,133.8464,133.9561,93479.0
2018-04-27 15:30:00,158.78,158.82,158.52,158.72,100039.0,133.9561,133.9899,133.7368,133.9055,100039.0
2018-04-27 15:40:00,158.72,158.79,158.56,158.56,205151.0,133.9055,133.9646,133.7705,133.7705,205151.0
2018-04-27 15:50:00,158.57,158.63,158.25,158.31,331071.0,133.779,133.8296,133.509,133.5596,331071.0
2018-04-30 09:30:00,164.69,165.23,163.75,164.92,1142323.0,138.9421,139.3977,138.1491,139.1362,1142323.0
2018-04-30 09:40:00,164.94,165.98,164.82,165.78,803087.0,139.1531,140.0305,139.0518,139.8617,803087.0
2018-04-30 09:50:00,165.74,166.22,164.88,165.6,668549.0,139.828,140.2329,139.1024,139.7099,668549.0
2018-04-30 10:00:00,165.62,166.63,165.48,166.5,470705.0,139.7267,140.5788,139.6086,140.4692,470705.0
2018-04-30 10:10:00,166.49,166.49,165.9,165.96,272210.0,140.4607,140.4607,139.963,140.0136,272210.0
2018-04-30 10:20:00,165.98,166.26,165.74,166.02,274454.0,140.0305,140.2667,139.828,140.0642,274454.0
2018-04-30 10:30:00,166.02,166.3,165.89,166.02,184952.0,140.0642,140.3004,139.9545,140.0642,184952.0
2018-04-30 10:40:00,166.01,166.6,165.86,166.55,264562.0,140.0558,140.5535,139.9292,140.5113,264562.0
2018-04-30 10:50:00,166.55,166.77,166.25,166.44,245289.0,140.5113,140.697,140.2583,140.4185,245289.0
2018-04-30 11:00:00,166.45,166.8,165.32,166.15,421663.0,140.427,140.7223,139.4736,140.1739,421663.0
2018-04-30 11:10:00,166.16,166.64,165.87,166.54,295354.0,140.1823,140.5873,139.9377,140.5029,295354.0
2018-04-30 11:20:00,166.56,166.71,166.27,166.61,355221.0,140.5198,140.6463,140.2751,140.562,355221.0
2018-04-30 11:30:00,166.6,167.0,166.47,166.71,233602.0,140.5535,140.891,140.4439,140.6463,233602.0
2018-04-30 11:40:00,166.67,167.15,166.57,167.05,268672.0,140.6126,141.0175,140.5282,140.9332,268672.0
2018-04-30 11:50:00,167.03,167.23,166.44,166.75,271878.0,140.9163,141.085,140.4185,140.6801,271878.0
2018-04-30 12:00:00,166.73,166.81,166.26,166.33,102337.0,140.6632,140.7307,140.2667,140.3257,102337.0
2018-04-30 12:10:00,166.34,166.37,165.59,166.13,194652.0,140.3342,140.3595,139.7014,140.157,194652.0
2018-04-30 12:20:00,166.16,166.3,165.93,165.95,129603.0,140.1823,140.3004,139.9883,140.0052,129603.0
2018-04-30 12:30:00,165.95,166.41,165.91,166.0,104884.0,140.0052,140.3932,139.9714,140.0473,104884.0
2018-04-30 12:40:00,166.0,166.03,165.6,165.8,91228.0,140.0473,140.0726,139.7099,139.8786,91228.0
2018-04-30 12:50:00,165.8,165.88,165.56,165.86,90244.0,139.8786,139.9461,139.6761,139.9292,90244.0
2018-04-30 13:00:00,165.87,166.18,165.86,166.02,112530.0,139.9377,140.1992,139.9292,140.0642,112530.0
2018-04-30 13:10:00,166.02,166.07,165.7,165.8,83230.0,140.0642,140.1064,139.7942,139.8786,83230.0
2018-04-30 13:20:00,165.81,166.01,165.45,165.9,115780.0,139.887,140.0558,139.5833,139.963,115780.0
2018-04-30 13:30:00,165.9,166.03,165.47,165.85,105489.0,139.963,140.0726,139.6002,139.9208,105489.0
2018-04-30 13:40:00,165.83,165.9,165.63,165.73,64105.0,139.9039,139.963,139.7352,139.8195,64105.0
2018-04-30 13:50:00,165.76,165.79,165.56,165.7,57906.0,139.8449,139.8702,139.6761,139.7942,57906.0
2018-04-30 14:00:00,165.68,165.68,164.97,165.04,90384.0,139.7774,139.7774,139.1784,139.2374,90384.0
2018-04-30 14:10:00,165.04,165.29,164.88,165.28,102671.0,139.2374,139.4483,139.1024,139.4399,102671.0
2018-04-30 14:20:00,165.26,165.52,165.24,165.33,72216.0,139.423,139.6424,139.4062,139.4821,72216.0
2018-04-30 14:30:00,165.31,165.39,165.11,165.14,73177.0,139.4652,139.5327,139.2965,139.3218,73177.0
2018-04-30 14:40:00,165.17,165.2,164.9,165.14,113814.0,139.3471,139.3724,139.1193,139.3218,113814.0
2018-04-30 14:50:00,165.14,165.43,165.12,165.31,97446.0,139.3218,139.5665,139.3049,139.4652,97446.0
2018-04-30 15:00:00,165.3,165.47,164.98,165.44,138047.0,139.4568,139.6002,139.1868,139.5749,138047.0
2018-04-30 15:10:00,165.44,166.15,165.43,166.12,181795.0,139.5749,140.1739,139.5665,140.1486,181795.0
2018-04-30 15:20:00,166.13,166.32,165.88,166.28,175490.0,140.157,140.3173,139.9461,140.2836,175490.0
2018-04-30 15:30:00,166.31,166.98,166.1,166.92,290092.0,140.3089,140.8741,140.1317,140.8235,290092.0
2018-04-30 15:40:00,166.93,167.48,166.81,167.47,447745.0,140.8319,141.296,140.7307,141.2875,447745.0
2018-04-30 15:50:00,167.46,167.95,167.38,167.45,848252.0,141.2791,141.6925,141.2116,141.2706,848252.0
2018-05-01 09:30:00,166.38,166.5,164.74,165.19,383111.0,140.3679,140.4692,138.9843,139.364,383111.0
2018-05-01 09:40:00,165.29,165.48,164.12,164.25,246557.0,139.4483,139.6086,138.4613,138.5709,246557.0
2018-05-01 09:50:00,164.25,164.64,163.82,164.58,214139.0,138.5709,138.9,138.2082,138.8493,214139.0
2018-05-01 10:00:00,164.57,164.62,163.5,163.62,226641.0,138.8409,138.8831,137.9382,138.0394,226641.0
2018-05-01 10:10:00,163.6,164.06,163.27,163.84,191402.0,138.0226,138.4106,137.7441,138.225,191402.0
2018-05-01 10:20:00,163.87,163.95,163.09,163.12,123999.0,138.2503,138.3178,137.5923,137.6176,123999.0
2018-05-01 10:30:00,163.09,163.5,163.0,163.23,128042.0,137.5923,137.9382,137.5164,137.7104,128042.0
2018-05-01 10:40:00,163.24,163.83,163.24,163.38,184473.0,137.7188,138.2166,137.7188,137.837,184473.0
2018-05-01 10:50:00,163.37,163.94,163.2,163.9,140518.0,137.8285,138.3094,137.6851,138.2757,140518.0
2018-05-01 11:00:00,163.91,164.01,163.48,163.93,126394.0,138.2841,138.3685,137.9213,138.301,126394.0
2018-05-01 11:10:00,163.94,164.11,163.52,163.52,117908.0,138.3094,138.4528,137.9551,137.9551,117908.0
2018-05-01 11:20:00,163.52,163.66,163.14,163.18,81793.0,137.9551,138.0732,137.6345,137.6682,81793.0
2018-05-01 11:30:00,163.19,163.35,162.91,162.97,106515.0,137.6767,137.8116,137.4404,137.4911,106515.0
2018-05-01 11:40:00,162.99,163.09,162.75,162.75,77120.0,137.5079,137.5923,137.3054,137.3054,77120.0
2018-05-01 11:50:00,162.75,163.03,162.57,162.6,104131.0,137.3054,137.5417,137.1536,137.1789,104131.0
2018-05-01 12:00:00,162.59,162.78,162.48,162.54,79745.0,137.1705,137.3308,137.0777,137.1283,79745.0
2018-05-01 12:10:00,162.55,162.61,162.26,162.4,81682.0,137.1367,137.1873,136.8921,137.0102,81682.0
2018-05-01 12:20:00,162.39,162.67,162.1,162.62,98399.0,137.0017,137.238,136.7571,137.1958,98399.0
2018-05-01 12:30:00,162.63,162.91,162.59,162.66,98913.0,137.2042,137.4404,137.1705,137.2295,98913.0
2018-05-01 12:40:00,162.67,162.93,162.48,162.48,143040.0,137.238,137.4573,137.0777,137.0777,143040.0
2018-05-01 12:50:00,162.49,162.72,162.41,162.43,67279.0,137.0861,137.2801,137.0186,137.0355,67279.0
2018-05-01 13:00:00,162.45,162.59,162.25,162.35,65453.0,137.0523,137.1705,136.8836,136.968,65453.0
2018-05-01 13:10:00,162.36,162.48,162.25,162.27,67125.0,136.9764,137.0777,136.8836,136.9005,67125.0
2018-05-01 13:20:00,162.27,162.52,162.24,162.39,56963.0,136.9005,137.1114,136.8752,137.0017,56963.0
2018-05-01 13:30:00,162.42,162.68,162.4,162.61,57875.0,137.027,137.2464,137.0102,137.1873,57875.0
2018-05-01 13:40:00,162.63,163.11,162.5,163.11,83168.0,137.2042,137.6092,137.0945,137.6092,83168.0
2018-05-01 13:50:00,163.1,163.18,162.96,163.18,84274.0,137.6007,137.6682,137.4826,137.6682,84274.0
2018-05-01 14:00:00,163.19,163.25,162.96,163.06,70745.0,137.6767,137.7273,137.4826,137.567,70745.0
2018-05-01 14:10:00,163.07,163.12,162.8,162.85,67777.0,137.5754,137.6176,137.3476,137.3898,67777.0
2018-05-01 14:20:00,162.86,162.98,162.65,162.94,127962.0,137.3982,137.4995,137.2211,137.4657,127962.0
2018-05-01 14:30:00,162.94,163.51,162.93,163.39,324784.0,137.4657,137.9466,137.4573,137.8454,324784.0
2018-05-01 14:40:00,163.37,163.79,163.13,163.77,171217.0,137.8285,138.1829,137.626,138.166,171217.0
2018-05-01 14:50:00,163.76,163.82,163.51,163.66,129558.0,138.1575,138.2082,137.9466,138.0732,129558.0
2018-05-01 15:00:00,163.67,163.9,163.6,163.81,80122.0,138.0816,138.2757,138.0226,138.1997,80122.0
2018-05-01 15:10:00,163.82,163.82,163.46,163.52,85792.0,138.2082,138.2082,137.9044,137.9551,85792.0
2018-05-01 15:20:00,163.51,163.61,163.11,163.17,103258.0,137.9466,138.031,137.6092,137.6598,103258.0
2018-05-01 15:30:00,163.18,163.32,163.01,163.19,132666.0,137.6682,137.7863,137.5248,137.6767,132666.0
2018-05-01 15:40:00,163.21,163.73,163.2,163.63,232773.0,137.6935,138.1322,137.6851,138.0479,232773.0
2018-05-01 15:50:00,163.63,163.77,163.34,163.41,307915.0,138.0479,138.166,137.8032,137.8623,307915.0
2018-05-02 09:30:00,162.33,163.2,162.0,162.81,142506.0,136.9511,137.6851,136.6727,137.3561,142506.0
2018-05-02 09:40:00,162.83,162.97,162.59,162.81,132267.0,137.3729,137.4911,137.1705,137.3561,132267.0
2018-05-02 09:50:00,162.81,163.04,162.44,162.54,200775.0,137.3561,137.5501,137.0439,137.1283,200775.0
2018-05-02 10:00:00,162.54,162.72,162.14,162.16,118056.0,137.1283,137.2801,136.7908,136.8077,118056.0
2018-05-02 10:10:00,162.18,162.57,162.02,162.57,180026.0,136.8246,137.1536,136.6896,137.1536,180026.0
2018-05-02 10:20:00,162.57,162.68,162.07,162.28,56761.0,137.1536,137.2464,136.7318,136.9089,56761.0
2018-05-02 10:30:00,162.28,162.49,162.13,162.13,44939.0,136.9089,137.0861,136.7824,136.7824,44939.0
2018-05-02 10:40:00,162.12,162.23,161.79,162.15,84387.0,136.7739,136.8667,136.4955,136.7993,84387.0
2018-05-02 10:50:00,162.15,162.43,162.1,162.29,83299.0,136.7993,137.0355,136.7571,136.9174,83299.0
2018-05-02 11:00:00,162.28,162.28,161.99,162.06,66342.0,136.9089,136.9089,136.6643,136.7233,66342.0
2018-05-02 11:10:00,162.06,162.4,162.05,162.35,76550.0,136.7233,137.0102,136.7149,136.968,76550.0
2018-05-02 11:20:00,162.35,162.63,162.26,162.51,69210.0,136.968,137.2042,136.8921,137.103,69210.0
2018-05-02 11:30:00,162.51,162.61,162.27,162.48,85322.0,137.103,137.1873,136.9005,137.0777,85322.0
2018-05-02 11:40:00,162.49,162.6,162.41,162.45,80616.0,137.0861,137.1789,137.0186,137.0523,80616.0
2018-05-02 11:50:00,162.45,162.45,162.12,162.26,60916.0,137.0523,137.0523,136.7739,136.8921,60916.0
2018-05-02 12:00:00,162.26,162.26,162.02,162.07,36594.0,136.8921,136.8921,136.6896,136.7318,36594.0
2018-05-02 12:10:00,162.06,162.25,162.0,162.03,32956.0,136.7233,136.8836,136.6727,136.698,32956.0
2018-05-02 12:20:00,162.03,162.19,162.0,162.15,21972.0,136.698,136.833,136.6727,136.7993,21972.0
2018-05-02 12:30:00,162.15,162.23,162.0,162.01,25575.0,136.7993,136.8667,136.6727,136.6811,25575.0
2018-05-02 12:40:00,162.06,162.1,161.86,161.96,35017.0,136.7233,136.7571,136.5546,136.639,35017.0
2018-05-02 12:50:00,161.95,162.03,161.88,161.88,30124.0,136.6305,136.698,136.5715,136.5715,30124.0
2018-05-02 13:00:00,161.85,162.02,161.78,161.79,33739.0,136.5462,136.6896,136.4871,136.4955,33739.0
2018-05-02 13:10:00,161.81,161.87,161.64,161.75,36479.0,136.5124,136.563,136.369,136.4618,36479.0
2018-05-02 13:20:00,161.76,162.16,161.76,162.11,36603.0,136.4702,136.8077,136.4702,136.7655,36603.0
2018-05-02 13:30:00,162.13,162.25,162.07,162.14,56097.0,136.7824,136.8836,136.7318,136.7908,56097.0
2018-05-02 13:40:00,162.15,162.36,162.15,162.31,36706.0,136.7993,136.9764,136.7993,136.9342,36706.0
2018-05-02 13:50:00,162.28,162.32,162.11,162.17,30864.0,136.9089,136.9427,136.7655,136.8161,30864.0
2018-05-02 14:00:00,162.2,162.84,162.1,162.74,66906.0,136.8414,137.3814,136.7571,137.297,66906.0
2018-05-02 14:10:00,162.72,162.84,162.38,162.41,65817.0,137.2801,137.3814,136.9933,137.0186,65817.0
2018-05-02 14:20:00,162.45,162.51,162.23,162.37,47106.0,137.0523,137.103,136.8667,136.9849,47106.0
2018-05-02 14:30:00,162.38,162.48,161.95,162.01,41840.0,136.9933,137.0777,136.6305,136.6811,41840.0
2018-05-02 14:40:00,161.98,161.98,161.19,161.41,182476.0,136.6558,136.6558,135.9893,136.1749,182476.0
2018-05-02 14:50:00,161.43,161.67,161.15,161.27,67802.0,136.1918,136.3943,135.9556,136.0568,67802.0
2018-05-02 15:00:00,161.27,161.31,161.04,161.16,65098.0,136.0568,136.0906,135.8628,135.964,65098.0
2018-05-02 15:10:00,161.16,161.16,160.74,160.77,109248.0,135.964,135.964,135.6097,135.635,109248.0
2018-05-02 15:20:00,160.76,160.83,160.44,160.81,116972.0,135.6266,135.6856,135.3566,135.6687,116972.0
2018-05-02 15:30:00,160.78,160.84,160.58,160.7,102437.0,135.6434,135.6941,135.4747,135.5759,102437.0
2018-05-02 15:40:00,160.71,160.85,160.46,160.52,141495.0,135.5844,135.7025,135.3735,135.4241,141495.0
2018-05-02 15:50:00,160.51,160.75,160.47,160.67,292792.0,135.4157,135.6181,135.3819,135.5506,292792.0
2018-05-03 09:30:00,160.6,160.84,160.25,160.4,113820.0,135.4916,135.6941,135.1963,135.3228,113820.0
2018-05-03 09:40:00,160.39,160.62,160.23,160.56,45635.0,135.3144,135.5085,135.1794,135.4578,45635.0
2018-05-03 09:50:00,160.56,160.69,160.35,160.45,48293.0,135.4578,135.5675,135.2807,135.365,48293.0
2018-05-03 10:00:00,160.42,160.43,159.95,160.36,64789.0,135.3397,135.3482,134.9432,135.2891,64789.0
2018-05-03 10:10:00,160.36,160.46,159.96,159.96,54412.0,135.2891,135.3735,134.9516,134.9516,54412.0
2018-05-03 10:20:00,159.97,160.15,159.81,160.09,97414.0,134.9601,135.1119,134.8251,135.0613,97414.0
2018-05-03 10:30:00,160.07,160.13,159.67,159.93,100488.0,135.0444,135.0951,134.707,134.9263,100488.0
2018-05-03 10:40:00,159.93,160.11,159.69,159.8,41719.0,134.9263,135.0782,134.7239,134.8167,41719.0
2018-05-03 10:50:00,159.79,159.79,159.35,159.75,67751.0,134.8082,134.8082,134.437,134.7745,67751.0
2018-05-03 11:00:00,159.71,160.27,159.69,160.11,101254.0,134.7407,135.2132,134.7239,135.0782,101254.0
2018-05-03 11:10:00,160.12,160.21,160.0,160.03,98241.0,135.0866,135.1626,134.9854,135.0107,98241.0
2018-05-03 11:20:00,160.04,160.04,159.36,159.43,82904.0,135.0191,135.0191,134.4454,134.5045,82904.0
2018-05-03 11:30:00,159.43,159.69,159.38,159.62,57842.0,134.5045,134.7239,134.4623,134.6648,57842.0
2018-05-03 11:40:00,159.64,159.82,159.35,159.7,41070.0,134.6817,134.8335,134.437,134.7323,41070.0
2018-05-03 11:50:00,159.71,159.74,159.28,159.39,43659.0,134.7407,134.766,134.378,134.4708,43659.0
2018-05-03 12:00:00,159.41,159.52,159.28,159.28,28698.0,134.4876,134.5804,134.378,134.378,28698.0
2018-05-03 12:10:00,159.28,159.35,159.16,159.24,22557.0,134.378,134.437,134.2767,134.3442,22557.0
2018-05-03 12:20:00,159.25,159.38,159.08,159.09,37598.0,134.3526,134.4623,134.2092,134.2177,37598.0
2018-05-03 12:30:00,159.09,159.77,159.09,159.63,32263.0,134.2177,134.7913,134.2177,134.6732,32263.0
2018-05-03 12:40:00,159.63,159.95,159.55,159.83,30114.0,134.6732,134.9432,134.6057,134.842,30114.0
2018-05-03 12:50:00,159.8,160.31,159.73,160.27,60305.0,134.8167,135.2469,134.7576,135.2132,60305.0
2018-05-03 13:00:00,160.28,160.32,159.94,159.94,26588.0,135.2216,135.2554,134.9348,134.9348,26588.0
2018-05-03 13:10:00,159.94,160.37,159.94,160.11,23401.0,134.9348,135.2975,134.9348,135.0782,23401.0
2018-05-03 13:20:00,160.12,160.26,159.86,159.98,24353.0,135.0866,135.2047,134.8673,134.9685,24353.0
2018-05-03 13:30:00,160.01,160.64,159.98,160.63,37180.0,134.9938,135.5253,134.9685,135.5169,37180.0
2018-05-03 13:40:00,160.63,160.63,160.28,160.43,24006.0,135.5169,135.5169,135.2216,135.3482,24006.0
2018-05-03 13:50:00,160.39,160.6,160.36,160.48,32710.0,135.3144,135.4916,135.2891,135.3903,32710.0
2018-05-03 14:00:00,160.49,160.55,160.31,160.5,31356.0,135.3988,135.4494,135.2469,135.4072,31356.0
2018-05-03 14:10:00,160.48,160.55,160.27,160.47,27029.0,135.3903,135.4494,135.2132,135.3819,27029.0
2018-05-03 14:20:00,160.49,160.56,160.31,160.39,26036.0,135.3988,135.4578,135.2469,135.3144,26036.0
2018-05-03 14:30:00,160.4,160.61,160.37,160.46,34441.0,135.3228,135.5,135.2975,135.3735,34441.0
2018-05-03 14:40:00,160.47,160.55,160.24,160.27,40623.0,135.3819,135.4494,135.1879,135.2132,40623.0
2018-05-03 14:50:00,160.27,160.29,159.97,160.12,31417.0,135.2132,135.23,134.9601,135.0866,31417.0
2018-05-03 15:00:00,160.15,160.33,160.09,160.09,37239.0,135.1119,135.2638,135.0613,135.0613,37239.0
2018-05-03 15:10:00,160.06,160.31,159.99,160.2,38207.0,135.036,135.2469,134.9769,135.1541,38207.0
2018-05-03 15:20:00,160.24,160.25,160.08,160.23,51098.0,135.1879,135.1963,135.0529,135.1794,51098.0
2018-05-03 15:30:00,160.21,160.33,159.99,160.02,59938.0,135.1626,135.2638,134.9769,135.0023,59938.0
2018-05-03 15:40:00,160.05,160.13,159.92,160.06,70279.0,135.0276,135.0951,134.9179,135.036,70279.0
2018-05-03 15:50:00,160.05,160.3,159.88,160.09,305283.0,135.0276,135.2385,134.8841,135.0613,305283.0
2018-05-04 09:30:00,159.95,160.84,159.9,160.67,167656.0,134.9432,135.6941,134.901,135.5506,167656.0
2018-05-04 09:40:00,160.66,161.44,160.49,161.27,72129.0,135.5422,136.2003,135.3988,136.0568,72129.0
2018-05-04 09:50:00,161.27,162.11,161.19,161.66,107905.0,136.0568,136.7655,135.9893,136.3859,107905.0
2018-05-04 10:00:00,161.64,162.23,161.5,162.09,69624.0,136.369,136.8667,136.2509,136.7486,69624.0
2018-05-04 10:10:00,162.13,162.5,162.02,162.21,89148.0,136.7824,137.0945,136.6896,136.8499,89148.0
2018-05-04 10:20:00,162.19,162.8,162.19,162.75,103963.0,136.833,137.3476,136.833,137.3054,103963.0
2018-05-04 10:30:00,162.76,163.14,162.68,163.03,105306.0,137.3139,137.6345,137.2464,137.5417,105306.0
2018-05-04 10:40:00,163.07,163.3,162.92,163.17,86798.0,137.5754,137.7695,137.4489,137.6598,86798.0
2018-05-04 10:50:00,163.13,163.17,162.86,162.86,65930.0,137.626,137.6598,137.3982,137.3982,65930.0
2018-05-04 11:00:00,162.87,163.09,162.81,163.08,62785.0,137.4067,137.5923,137.3561,137.5839,62785.0
2018-05-04 11:10:00,163.09,163.13,162.85,162.98,54415.0,137.5923,137.626,137.3898,137.4995,54415.0
2018-05-04 11:20:00,162.96,163.22,162.96,163.13,62404.0,137.4826,137.702,137.4826,137.626,62404.0
2018-05-04 11:30:00,163.14,163.56,163.08,163.53,81299.0,137.6345,137.9888,137.5839,137.9635,81299.0
2018-05-04 11:40:00,163.54,163.71,163.51,163.62,80737.0,137.9719,138.1154,137.9466,138.0394,80737.0
2018-05-04 11:50:00,163.67,164.11,163.65,164.0,88292.0,138.0816,138.4528,138.0647,138.36,88292.0
2018-05-04 12:00:00,164.02,164.46,164.02,164.07,85432.0,138.3769,138.7481,138.3769,138.4191,85432.0
2018-05-04 12:10:00,164.08,164.08,163.67,163.69,53142.0,138.4275,138.4275,138.0816,138.0985,53142.0
2018-05-04 12:20:00,163.69,163.88,163.62,163.8,50033.0,138.0985,138.2588,138.0394,138.1913,50033.0
2018-05-04 12:30:00,163.82,163.98,163.82,163.98,36394.0,138.2082,138.3431,138.2082,138.3431,36394.0
2018-05-04 12:40:00,163.99,164.01,163.71,163.94,61583.0,138.3516,138.3685,138.1154,138.3094,61583.0
2018-05-04 12:50:00,163.93,164.09,163.91,164.03,54229.0,138.301,138.4359,138.2841,138.3853,54229.0
2018-05-04 13:00:00,164.07,164.24,164.05,164.18,50969.0,138.4191,138.5625,138.4022,138.5119,50969.0
2018-05-04 13:10:00,164.18,164.46,164.18,164.44,63858.0,138.5119,138.7481,138.5119,138.7312,63858.0
2018-05-04 13:20:00,164.45,164.69,164.43,164.67,79087.0,138.7397,138.9421,138.7228,138.9253,79087.0
2018-05-04 13:30:00,164.67,164.69,164.36,164.42,66407.0,138.9253,138.9421,138.6637,138.7144,66407.0
2018-05-04 13:40:00,164.45,164.6,164.4,164.58,45387.0,138.7397,138.8662,138.6975,138.8493,45387.0
2018-05-04 13:50:00,164.57,164.89,164.57,164.88,66886.0,138.8409,139.1109,138.8409,139.1024,66886.0
2018-05-04 14:00:00,164.86,165.0,164.8,165.0,73759.0,139.0856,139.2037,139.0349,139.2037,73759.0
2018-05-04 14:10:00,165.0,165.15,164.95,165.1,67377.0,139.2037,139.3302,139.1615,139.288,67377.0
2018-05-04 14:20:00,165.12,165.43,165.1,165.43,53794.0,139.3049,139.5665,139.288,139.5665,53794.0
2018-05-04 14:30:00,165.44,165.45,165.3,165.32,81700.0,139.5749,139.5833,139.4568,139.4736,81700.0
2018-05-04 14:40:00,165.32,165.45,165.18,165.25,86366.0,139.4736,139.5833,139.3555,139.4146,86366.0
2018-05-04 14:50:00,165.26,165.29,165.1,165.1,106459.0,139.423,139.4483,139.288,139.288,106459.0
2018-05-04 15:00:00,165.09,165.28,165.04,165.14,103916.0,139.2796,139.4399,139.2374,139.3218,103916.0
2018-05-04 15:10:00,165.15,165.15,164.9,165.05,80617.0,139.3302,139.3302,139.1193,139.2459,80617.0
2018-05-04 15:20:00,165.05,165.22,165.02,165.2,75856.0,139.2459,139.3893,139.2206,139.3724,75856.0
2018-05-04 15:30:00,165.19,165.21,165.12,165.14,131347.0,139.364,139.3808,139.3049,139.3218,131347.0
2018-05-04 15:40:00,165.13,165.14,165.0,165.08,165845.0,139.3134,139.3218,139.2037,139.2712,165845.0
2018-05-04 15:50:00,165.07,165.09,164.81,165.05,362140.0,139.2627,139.2796,139.0434,139.2459,362140.0
2018-05-07 09:30:00,166.77,167.3,166.53,166.93,349820.0,140.697,141.1441,140.4945,140.8319,349820.0
2018-05-07 09:40:00,166.9,166.92,166.42,166.5,108200.0,140.8066,140.8235,140.4017,140.4692,108200.0
2018-05-07 09:50:00,166.5,166.82,166.4,166.73,90990.0,140.4692,140.7391,140.3848,140.6632,90990.0
2018-05-07 10:00:00,166.73,166.88,166.57,166.77,73430.0,140.6632,140.7898,140.5282,140.697,73430.0
2018-05-07 10:10:00,166.77,166.77,166.27,166.27,74220.0,140.697,140.697,140.2751,140.2751,74220.0
2018-05-07 10:20:00,166.28,166.29,165.94,166.13,94645.0,140.2836,140.292,139.9967,140.157,94645.0
2018-05-07 10:30:00,166.14,166.22,165.88,166.04,69025.0,140.1654,140.2329,139.9461,140.0811,69025.0
2018-05-07 10:40:00,166.05,166.05,165.36,165.38,77131.0,140.0895,140.0895,139.5074,139.5243,77131.0
2018-05-07 10:50:00,165.37,165.4,165.02,165.21,61853.0,139.5158,139.5411,139.2206,139.3808,61853.0
2018-05-07 11:00:00,165.2,165.46,165.1,165.29,43741.0,139.3724,139.5918,139.288,139.4483,43741.0
2018-05-07 11:10:00,165.33,165.91,165.32,165.63,91084.0,139.4821,139.9714,139.4736,139.7352,91084.0
2018-05-07 11:20:00,165.62,165.84,165.53,165.78,63099.0,139.7267,139.9124,139.6508,139.8617,63099.0
2018-05-07 11:30:00,165.77,165.81,165.58,165.69,34748.0,139.8533,139.887,139.693,139.7858,34748.0
2018-05-07 11:40:00,165.67,165.68,165.4,165.49,34365.0,139.7689,139.7774,139.5411,139.6171,34365.0
2018-05-07 11:50:00,165.49,165.6,165.41,165.43,26147.0,139.6171,139.7099,139.5496,139.5665,26147.0
2018-05-07 12:00:00,165.42,165.42,165.13,165.15,41835.0,139.558,139.558,139.3134,139.3302,41835.0
2018-05-07 12:10:00,165.17,165.19,164.96,165.18,48261.0,139.3471,139.364,139.1699,139.3555,48261.0
2018-05-07 12:20:00,165.19,165.24,165.01,165.21,26820.0,139.364,139.4062,139.2121,139.3808,26820.0
2018-05-07 12:30:00,165.22,165.31,165.06,165.15,87048.0,139.3893,139.4652,139.2543,139.3302,87048.0
2018-05-07 12:40:00,165.14,165.14,164.85,164.89,51162.0,139.3218,139.3218,139.0771,139.1109,51162.0
2018-05-07 12:50:00,164.88,165.02,164.82,164.88,42834.0,139.1024,139.2206,139.0518,139.1024,42834.0
2018-05-07 13:00:00,164.88,165.0,164.82,164.98,46650.0,139.1024,139.2037,139.0518,139.1868,46650.0
2018-05-07 13:10:00,164.98,165.14,164.88,165.06,33141.0,139.1868,139.3218,139.1024,139.2543,33141.0
2018-05-07 13:20:00,165.04,165.21,165.03,165.05,21687.0,139.2374,139.3808,139.229,139.2459,21687.0
2018-05-07 13:30:00,165.08,165.18,165.03,165.16,28690.0,139.2712,139.3555,139.229,139.3387,28690.0
2018-05-07 13:40:00,165.16,165.23,165.08,165.15,22275.0,139.3387,139.3977,139.2712,139.3302,22275.0
2018-05-07 13:50:00,165.16,165.23,165.12,165.16,21045.0,139.3387,139.3977,139.3049,139.3387,21045.0
2018-05-07 14:00:00,165.11,165.2,165.04,165.04,28813.0,139.2965,139.3724,139.2374,139.2374,28813.0
2018-05-07 14:10:00,165.06,165.19,165.01,165.15,30637.0,139.2543,139.364,139.2121,139.3302,30637.0
2018-05-07 14:20:00,165.15,165.18,165.09,165.15,25183.0,139.3302,139.3555,139.2796,139.3302,25183.0
2018-05-07 14:30:00,165.12,165.6,165.11,165.48,63611.0,139.3049,139.7099,139.2965,139.6086,63611.0
2018-05-07 14:40:00,165.47,165.6,165.22,165.27,68545.0,139.6002,139.7099,139.3893,139.4315,68545.0
2018-05-07 14:50:00,165.26,165.28,165.03,165.17,57384.0,139.423,139.4399,139.229,139.3471,57384.0
2018-05-07 15:00:00,165.15,165.2,165.12,165.17,42810.0,139.3302,139.3724,139.3049,139.3471,42810.0
2018-05-07 15:10:00,165.17,165.25,164.76,164.9,63938.0,139.3471,139.4146,139.0012,139.1193,63938.0
2018-05-07 15:20:00,164.91,164.92,164.65,164.92,87219.0,139.1277,139.1362,138.9084,139.1362,87219.0
2018-05-07 15:30:00,164.9,165.04,164.86,164.97,81962.0,139.1193,139.2374,139.0856,139.1784,81962.0
2018-05-07 15:40:00,164.96,165.09,164.87,164.99,106959.0,139.1699,139.2796,139.094,139.1952,106959.0
2018-05-07 15:50:00,165.01,165.04,164.9,165.01,199751.0,139.2121,139.2374,139.1193,139.2121,199751.0
2018-05-08 09:30:00,164.51,165.11,164.34,164.43,101429.0,138.7903,139.2965,138.6469,138.7228,101429.0
2018-05-08 09:40:00,164.41,164.44,163.89,163.9,60216.0,138.7059,138.7312,138.2672,138.2757,60216.0
2018-05-08 09:50:00,163.88,164.25,163.77,164.25,43392.0,138.2588,138.5709,138.166,138.5709,43392.0
2018-05-08 10:00:00,164.22,164.48,164.22,164.31,52662.0,138.5456,138.765,138.5456,138.6216,52662.0
2018-05-08 10:10:00,164.3,164.71,164.26,164.65,37137.0,138.6131,138.959,138.5794,138.9084,37137.0
2018-05-08 10:20:00,164.64,164.84,164.5,164.57,38688.0,138.9,139.0687,138.7818,138.8409,38688.0
2018-05-08 10:30:00,164.54,164.93,164.45,164.71,42403.0,138.8156,139.1446,138.7397,138.959,42403.0
2018-05-08 10:40:00,164.76,164.93,164.58,164.75,21999.0,139.0012,139.1446,138.8493,138.9928,21999.0
2018-05-08 10:50:00,164.74,165.05,164.68,164.94,35911.0,138.9843,139.2459,138.9337,139.1531,35911.0
2018-05-08 11:00:00,164.91,165.01,164.84,164.89,32297.0,139.1277,139.2121,139.0687,139.1109,32297.0
2018-05-08 11:10:00,164.89,165.53,164.89,165.32,67674.0,139.1109,139.6508,139.1109,139.4736,67674.0
2018-05-08 11:20:00,165.29,165.59,165.21,165.47,50193.0,139.4483,139.7014,139.3808,139.6002,50193.0
2018-05-08 11:30:00,165.46,165.53,165.14,165.23,43153.0,139.5918,139.6508,139.3218,139.3977,43153.0
2018-05-08 11:40:00,165.2,165.47,165.11,165.36,40325.0,139.3724,139.6002,139.2965,139.5074,40325.0
2018-05-08 11:50:00,165.36,165.43,165.06,165.15,48487.0,139.5074,139.5665,139.2543,139.3302,48487.0
2018-05-08 12:00:00,165.12,165.15,164.95,164.96,36056.0,139.3049,139.3302,139.1615,139.1699,36056.0
2018-05-08 12:10:00,164.94,165.18,164.91,165.02,28469.0,139.1531,139.3555,139.1277,139.2206,28469.0
2018-05-08 12:20:00,165.02,165.09,164.71,164.79,25415.0,139.2206,139.2796,138.959,139.0265,25415.0
2018-05-08 12:30:00,164.79,164.82,164.63,164.73,28720.0,139.0265,139.0518,138.8915,138.9759,28720.0
2018-05-08 12:40:00,164.72,164.74,164.57,164.59,57677.0,138.9675,138.9843,138.8409,138.8578,57677.0
2018-05-08 12:50:00,164.62,164.63,164.33,164.42,23006.0,138.8831,138.8915,138.6384,138.7144,23006.0
2018-05-08 13:00:00,164.4,164.54,164.33,164.33,23396.0,138.6975,138.8156,138.6384,138.6384,23396.0
2018-05-08 13:10:00,164.34,164.42,164.23,164.37,25714.0,138.6469,138.7144,138.5541,138.6722,25714.0
2018-05-08 13:20:00,164.39,164.78,164.37,164.76,28830.0,138.689,139.0181,138.6722,139.0012,28830.0
2018-05-08 13:30:00,164.76,164.79,164.56,164.66,21743.0,139.0012,139.0265,138.8325,138.9168,21743.0
2018-05-08 13:40:00,164.66,164.86,164.57,164.76,19945.0,138.9168,139.0856,138.8409,139.0012,19945.0
2018-05-08 13:50:00,164.77,164.83,164.54,164.59,21103.0,139.0096,139.0603,138.8156,138.8578,21103.0
2018-05-08 14:00:00,164.6,164.72,164.53,164.6,31424.0,138.8662,138.9675,138.8072,138.8662,31424.0
2018-05-08 14:10:00,164.56,164.58,164.32,164.43,36752.0,138.8325,138.8493,138.63,138.7228,36752.0
2018-05-08 14:20:00,164.44,164.79,164.27,164.55,50296.0,138.7312,139.0265,138.5878,138.824,50296.0
2018-05-08 14:30:00,164.57,164.6,164.26,164.26,27844.0,138.8409,138.8662,138.5794,138.5794,27844.0
2018-05-08 14:40:00,164.23,164.24,163.75,164.06,58757.0,138.5541,138.5625,138.1491,138.4106,58757.0
2018-05-08 14:50:00,164.05,164.38,164.03,164.18,51611.0,138.4022,138.6806,138.3853,138.5119,51611.0
2018-05-08 15:00:00,164.21,164.62,164.04,164.55,55673.0,138.5372,138.8831,138.3938,138.824,55673.0
2018-05-08 15:10:00,164.54,164.89,164.49,164.75,56840.0,138.8156,139.1109,138.7734,138.9928,56840.0
2018-05-08 15:20:00,164.78,164.9,164.54,164.66,40710.0,139.0181,139.1193,138.8156,138.9168,40710.0
2018-05-08 15:30:00,164.65,164.8,164.61,164.62,51986.0,138.9084,139.0349,138.8747,138.8831,51986.0
2018-05-08 15:40:00,164.61,164.68,164.39,164.42,63307.0,138.8747,138.9337,138.689,138.7144,63307.0
2018-05-08 15:50:00,164.43,164.83,164.43,164.74,157217.0,138.7228,139.0603,138.7228,138.9843,157217.0
2018-05-09 09:30:00,165.0,165.21,164.51,164.59,71095.0,139.2037,139.3808,138.7903,138.8578,71095.0
2018-05-09 09:40:00,164.59,164.91,164.53,164.59,41742.0,138.8578,139.1277,138.8072,138.8578,41742.0
2018-05-09 09:50:00,164.61,164.67,164.0,164.11,52147.0,138.8747,138.9253,138.36,138.4528,52147.0
2018-05-09 10:00:00,164.14,164.2,163.9,164.01,48688.0,138.4781,138.5288,138.2757,138.3685,48688.0
2018-05-09 10:10:00,164.01,164.01,163.46,163.81,116878.0,138.3685,138.3685,137.9044,138.1997,116878.0
2018-05-09 10:20:00,163.8,163.92,163.65,163.73,47338.0,138.1913,138.2925,138.0647,138.1322,47338.0
2018-05-09 10:30:00,163.74,163.85,163.48,163.59,29449.0,138.1407,138.2335,137.9213,138.0141,29449.0
2018-05-09 10:40:00,163.55,163.71,163.51,163.55,27937.0,137.9804,138.1154,137.9466,137.9804,27937.0
2018-05-09 10:50:00,163.54,163.54,163.05,163.21,43055.0,137.9719,137.9719,137.5585,137.6935,43055.0
2018-05-09 11:00:00,163.21,163.42,163.17,163.28,27341.0,137.6935,137.8707,137.6598,137.7526,27341.0
2018-05-09 11:10:00,163.28,163.35,163.09,163.35,25929.0,137.7526,137.8116,137.5923,137.8116,25929.0
2018-05-09 11:20:00,163.38,163.64,163.36,163.58,34924.0,137.837,138.0563,137.8201,138.0057,34924.0
2018-05-09 11:30:00,163.59,163.63,163.3,163.4,23038.0,138.0141,138.0479,137.7695,137.8538,23038.0
2018-05-09 11:40:00,163.39,163.56,163.14,163.22,34895.0,137.8454,137.9888,137.6345,137.702,34895.0
2018-05-09 11:50:00,163.21,163.32,163.15,163.25,24573.0,137.6935,137.7863,137.6429,137.7273,24573.0
2018-05-09 12:00:00,163.27,163.44,163.22,163.43,29195.0,137.7441,137.8876,137.702,137.8791,29195.0
2018-05-09 12:10:00,163.42,163.55,163.39,163.54,29612.0,137.8707,137.9804,137.8454,137.9719,29612.0
2018-05-09 12:20:00,163.51,163.99,163.51,163.94,56772.0,137.9466,138.3516,137.9466,138.3094,56772.0
2018-05-09 12:30:00,163.95,164.11,163.95,164.0,47889.0,138.3178,138.4528,138.3178,138.36,47889.0
2018-05-09 12:40:00,164.02,164.59,163.99,164.59,61373.0,138.3769,138.8578,138.3516,138.8578,61373.0
2018-05-09 12:50:00,164.58,164.62,164.22,164.22,44288.0,138.8493,138.8831,138.5456,138.5456,44288.0
2018-05-09 13:00:00,164.24,164.41,164.24,164.24,24790.0,138.5625,138.7059,138.5625,138.5625,24790.0
2018-05-09 13:10:00,164.26,164.29,164.04,164.11,39178.0,138.5794,138.6047,138.3938,138.4528,39178.0
2018-05-09 13:20:00,164.14,164.35,164.13,164.24,27558.0,138.4781,138.6553,138.4697,138.5625,27558.0
2018-05-09 13:30:00,164.24,164.42,164.22,164.39,24463.0,138.5625,138.7144,138.5456,138.689,24463.0
2018-05-09 13:40:00,164.4,164.43,164.31,164.35,40143.0,138.6975,138.7228,138.6216,138.6553,40143.0
2018-05-09 13:50:00,164.35,164.35,164.17,164.31,41047.0,138.6553,138.6553,138.5034,138.6216,41047.0
2018-05-09 14:00:00,164.32,164.37,164.17,164.33,17389.0,138.63,138.6722,138.5034,138.6384,17389.0
2018-05-09 14:10:00,164.33,164.42,164.3,164.32,26099.0,138.6384,138.7144,138.6131,138.63,26099.0
2018-05-09 14:20:00,164.29,164.29,164.03,164.16,28351.0,138.6047,138.6047,138.3853,138.495,28351.0
2018-05-09 14:30:00,164.15,164.27,164.1,164.18,24677.0,138.4866,138.5878,138.4444,138.5119,24677.0
2018-05-09 14:40:00,164.19,164.34,164.18,164.32,22592.0,138.5203,138.6469,138.5119,138.63,22592.0
2018-05-09 14:50:00,164.34,164.4,164.12,164.21,34464.0,138.6469,138.6975,138.4613,138.5372,34464.0
2018-05-09 15:00:00,164.22,164.24,164.09,164.14,36759.0,138.5456,138.5625,138.4359,138.4781,36759.0
2018-05-09 15:10:00,164.14,164.15,163.79,163.85,57265.0,138.4781,138.4866,138.1829,138.2335,57265.0
2018-05-09 15:20:00,163.88,164.01,163.83,163.87,43410.0,138.2588,138.3685,138.2166,138.2503,43410.0
2018-05-09 15:30:00,163.88,164.0,163.86,163.91,62562.0,138.2588,138.36,138.2419,138.2841,62562.0
2018-05-09 15:40:00,163.91,164.17,163.85,164.15,74623.0,138.2841,138.5034,138.2335,138.4866,74623.0
2018-05-09 15:50:00,164.16,164.27,164.12,164.23,129380.0,138.495,138.5878,138.4613,138.5541,129380.0
2018-05-10 09:30:00,164.45,164.8,164.31,164.67,61967.0,138.7397,139.0349,138.6216,138.9253,61967.0
2018-05-10 09:40:00,164.71,165.0,164.65,164.82,33879.0,138.959,139.2037,138.9084,139.0518,33879.0
2018-05-10 09:50:00,164.86,165.38,164.85,165.38,33239.0,139.0856,139.5243,139.0771,139.5243,33239.0
2018-05-10 10:00:00,165.4,165.44,164.9,164.97,38050.0,139.5411,139.5749,139.1193,139.1784,38050.0
2018-05-10 10:10:00,164.94,164.96,164.6,164.67,24907.0,139.1531,139.1699,138.8662,138.9253,24907.0
2018-05-10 10:20:00,164.71,164.76,164.61,164.76,23202.0,138.959,139.0012,138.8747,139.0012,23202.0
2018-05-10 10:30:00,164.74,164.97,164.74,164.86,28733.0,138.9843,139.1784,138.9843,139.0856,28733.0
2018-05-10 10:40:00,164.85,165.04,164.78,164.97,21240.0,139.0771,139.2374,139.0181,139.1784,21240.0
2018-05-10 10:50:00,164.98,165.14,164.89,165.0,50332.0,139.1868,139.3218,139.1109,139.2037,50332.0
2018-05-10 11:00:00,164.96,165.13,164.9,165.13,37718.0,139.1699,139.3134,139.1193,139.3134,37718.0
2018-05-10 11:10:00,165.14,165.24,165.1,165.1,35210.0,139.3218,139.4062,139.288,139.288,35210.0
2018-05-10 11:20:00,165.1,165.22,164.98,165.06,29811.0,139.288,139.3893,139.1868,139.2543,29811.0
2018-05-10 11:30:00,165.05,165.21,164.95,165.2,19899.0,139.2459,139.3808,139.1615,139.3724,19899.0
2018-05-10 11:40:00,165.22,165.24,165.14,165.14,12835.0,139.3893,139.4062,139.3218,139.3218,12835.0
2018-05-10 11:50:00,165.16,165.24,165.07,165.19,21812.0,139.3387,139.4062,139.2627,139.364,21812.0
2018-05-10 12:00:00,165.18,165.26,165.11,165.24,21458.0,139.3555,139.423,139.2965,139.4062,21458.0
2018-05-10 12:10:00,165.24,165.31,165.23,165.31,10557.0,139.4062,139.4652,139.3977,139.4652,10557.0
2018-05-10 12:20:00,165.32,165.42,165.29,165.41,17085.0,139.4736,139.558,139.4483,139.5496,17085.0
2018-05-10 12:30:00,165.4,165.49,165.29,165.44,30177.0,139.5411,139.6171,139.4483,139.5749,30177.0
2018-05-10 12:40:00,165.42,165.5,165.39,165.43,21851.0,139.558,139.6255,139.5327,139.5665,21851.0
2018-05-10 12:50:00,165.44,165.48,165.35,165.41,15710.0,139.5749,139.6086,139.499,139.5496,15710.0
2018-05-10 13:00:00,165.41,165.59,165.4,165.55,13418.0,139.5496,139.7014,139.5411,139.6677,13418.0
2018-05-10 13:10:00,165.57,165.61,165.44,165.56,17042.0,139.6846,139.7183,139.5749,139.6761,17042.0
2018-05-10 13:20:00,165.57,165.61,165.46,165.57,19587.0,139.6846,139.7183,139.5918,139.6846,19587.0
2018-05-10 13:30:00,165.59,165.64,165.45,165.45,23120.0,139.7014,139.7436,139.5833,139.5833,23120.0
2018-05-10 13:40:00,165.46,165.48,165.12,165.2,22301.0,139.5918,139.6086,139.3049,139.3724,22301.0
2018-05-10 13:50:00,165.18,165.28,165.16,165.21,17565.0,139.3555,139.4399,139.3387,139.3808,17565.0
2018-05-10 14:00:00,165.19,165.22,165.05,165.22,21131.0,139.364,139.3893,139.2459,139.3893,21131.0
2018-05-10 14:10:00,165.2,165.39,165.2,165.34,28273.0,139.3724,139.5327,139.3724,139.4905,28273.0
2018-05-10 14:20:00,165.34,165.36,165.22,165.35,18791.0,139.4905,139.5074,139.3893,139.499,18791.0
2018-05-10 14:30:00,165.33,165.33,164.81,164.91,44768.0,139.4821,139.4821,139.0434,139.1277,44768.0
2018-05-10 14:40:00,164.88,165.31,164.84,165.29,16805.0,139.1024,139.4652,139.0687,139.4483,16805.0
2018-05-10 14:50:00,165.28,165.34,165.19,165.34,18712.0,139.4399,139.4905,139.364,139.4905,18712.0
2018-05-10 15:00:00,165.28,165.39,165.02,165.12,24507.0,139.4399,139.5327,139.2206,139.3049,24507.0
2018-05-10 15:10:00,165.1,165.19,164.96,164.96,29088.0,139.288,139.364,139.1699,139.1699,29088.0
2018-05-10 15:20:00,164.95,164.97,164.81,164.93,35441.0,139.1615,139.1784,139.0434,139.1446,35441.0
2018-05-10 15:30:00,164.93,164.93,164.76,164.88,45940.0,139.1446,139.1446,139.0012,139.1024,45940.0
2018-05-10 15:40:00,164.87,165.04,164.82,165.0,62490.0,139.094,139.2374,139.0518,139.2037,62490.0
2018-05-10 15:50:00,164.99,165.14,164.9,165.06,141498.0,139.1952,139.3218,139.1193,139.2543,141498.0
2018-05-11 09:30:00,165.0,165.45,164.91,165.34,95774.0,139.2037,139.5833,139.1277,139.4905,95774.0
2018-05-11 09:40:00,165.42,165.98,165.27,165.46,57922.0,139.558,140.0305,139.4315,139.5918,57922.0
2018-05-11 09:50:00,165.48,165.65,165.32,165.65,35382.0,139.6086,139.7521,139.4736,139.7521,35382.0
2018-05-11 10:00:00,165.66,165.73,165.33,165.53,56492.0,139.7605,139.8195,139.4821,139.6508,56492.0
2018-05-11 10:10:00,165.57,165.61,165.26,165.29,35663.0,139.6846,139.7183,139.423,139.4483,35663.0
2018-05-11 10:20:00,165.28,165.45,165.05,165.16,64192.0,139.4399,139.5833,139.2459,139.3387,64192.0
2018-05-11 10:30:00,165.16,165.31,165.12,165.24,33445.0,139.3387,139.4652,139.3049,139.4062,33445.0
2018-05-11 10:40:00,165.26,165.4,165.16,165.25,29934.0,139.423,139.5411,139.3387,139.4146,29934.0
2018-05-11 10:50:00,165.25,165.42,165.16,165.38,22603.0,139.4146,139.558,139.3387,139.5243,22603.0
2018-05-11 11:00:00,165.39,165.59,165.36,165.5,27802.0,139.5327,139.7014,139.5074,139.6255,27802.0
2018-05-11 11:10:00,165.51,165.57,165.34,165.42,37297.0,139.6339,139.6846,139.4905,139.558,37297.0
2018-05-11 11:20:00,165.45,165.63,165.44,165.6,32364.0,139.5833,139.7352,139.5749,139.7099,32364.0
2018-05-11 11:30:00,165.61,165.86,165.56,165.82,34774.0,139.7183,139.9292,139.6761,139.8955,34774.0
2018-05-11 11:40:00,165.84,165.97,165.76,165.79,33356.0,139.9124,140.022,139.8449,139.8702,33356.0
2018-05-11 11:50:00,165.79,165.82,165.56,165.61,19057.0,139.8702,139.8955,139.6761,139.7183,19057.0
2018-05-11 12:00:00,165.62,165.7,165.4,165.62,22956.0,139.7267,139.7942,139.5411,139.7267,22956.0
2018-05-11 12:10:00,165.62,165.62,165.21,165.37,22157.0,139.7267,139.7267,139.3808,139.5158,22157.0
2018-05-11 12:20:00,165.33,165.33,164.98,165.08,48888.0,139.4821,139.4821,139.1868,139.2712,48888.0
2018-05-11 12:30:00,165.08,165.3,164.99,165.28,45794.0,139.2712,139.4568,139.1952,139.4399,45794.0
2018-05-11 12:40:00,165.31,165.46,165.24,165.45,25777.0,139.4652,139.5918,139.4062,139.5833,25777.0
2018-05-11 12:50:00,165.43,165.52,165.38,165.47,21514.0,139.5665,139.6424,139.5243,139.6002,21514.0
2018-05-11 13:00:00,165.45,165.45,165.32,165.45,15895.0,139.5833,139.5833,139.4736,139.5833,15895.0
2018-05-11 13:10:00,165.45,165.46,165.18,165.19,16458.0,139.5833,139.5918,139.3555,139.364,16458.0
2018-05-11 13:20:00,165.21,165.23,165.06,165.1,13559.0,139.3808,139.3977,139.2543,139.288,13559.0
2018-05-11 13:30:00,165.09,165.11,164.97,164.97,15188.0,139.2796,139.2965,139.1784,139.1784,15188.0
2018-05-11 13:40:00,164.97,165.08,164.87,164.96,26652.0,139.1784,139.2712,139.094,139.1699,26652.0
2018-05-11 13:50:00,164.95,165.05,164.88,165.04,17088.0,139.1615,139.2459,139.1024,139.2374,17088.0
2018-05-11 14:00:00,165.02,165.1,164.99,165.03,20267.0,139.2206,139.288,139.1952,139.229,20267.0
2018-05-11 14:10:00,165.01,165.1,164.85,165.06,21539.0,139.2121,139.288,139.0771,139.2543,21539.0
2018-05-11 14:20:00,165.07,165.31,165.06,165.26,18612.0,139.2627,139.4652,139.2543,139.423,18612.0
2018-05-11 14:30:00,165.26,165.3,165.14,165.19,21961.0,139.423,139.4568,139.3218,139.364,21961.0
2018-05-11 14:40:00,165.2,165.21,165.08,165.13,16960.0,139.3724,139.3808,139.2712,139.3134,16960.0
2018-05-11 14:50:00,165.1,165.27,165.0,165.22,19671.0,139.288,139.4315,139.2037,139.3893,19671.0
2018-05-11 15:00:00,165.21,165.26,165.05,165.19,16511.0,139.3808,139.423,139.2459,139.364,16511.0
2018-05-11 15:10:00,165.17,165.24,165.11,165.18,17978.0,139.3471,139.4062,139.2965,139.3555,17978.0
2018-05-11 15:20:00,165.17,165.18,165.07,165.12,24591.0,139.3471,139.3555,139.2627,139.3049,24591.0
2018-05-11 15:30:00,165.1,165.32,165.1,165.3,27533.0,139.288,139.4736,139.288,139.4568,27533.0
2018-05-11 15:40:00,165.28,165.3,165.11,165.11,54619.0,139.4399,139.4568,139.2965,139.2965,54619.0
2018-05-11 15:50:00,165.12,165.41,165.09,165.38,131904.0,139.3049,139.5496,139.2796,139.5243,131904.0
2018-05-14 09:30:00,165.65,165.75,165.36,165.41,109871.0,139.7521,139.8364,139.5074,139.5496,109871.0
2018-05-14 09:40:00,165.43,165.62,165.27,165.6,38869.0,139.5665,139.7267,139.4315,139.7099,38869.0
2018-05-14 09:50:00,165.64,165.81,165.46,165.65,44569.0,139.7436,139.887,139.5918,139.7521,44569.0
2018-05-14 10:00:00,165.66,165.93,165.66,165.85,29121.0,139.7605,139.9883,139.7605,139.9208,29121.0
2018-05-14 10:10:00,165.83,165.98,165.83,165.89,60149.0,139.9039,140.0305,139.9039,139.9545,60149.0
2018-05-14 10:20:00,165.9,165.93,165.74,165.79,37002.0,139.963,139.9883,139.828,139.8702,37002.0
2018-05-14 10:30:00,165.79,165.84,165.59,165.64,61143.0,139.8702,139.9124,139.7014,139.7436,61143.0
2018-05-14 10:40:00,165.62,165.79,165.59,165.71,34850.0,139.7267,139.8702,139.7014,139.8027,34850.0
2018-05-14 10:50:00,165.71,165.8,165.68,165.68,35474.0,139.8027,139.8786,139.7774,139.7774,35474.0
2018-05-14 11:00:00,165.66,165.92,165.66,165.88,34858.0,139.7605,139.9798,139.7605,139.9461,34858.0
2018-05-14 11:10:00,165.88,165.88,165.7,165.72,50212.0,139.9461,139.9461,139.7942,139.8111,50212.0
2018-05-14 11:20:00,165.73,165.8,165.3,165.55,125604.0,139.8195,139.8786,139.4568,139.6677,125604.0
2018-05-14 11:30:00,165.55,165.58,165.26,165.26,34397.0,139.6677,139.693,139.423,139.423,34397.0
2018-05-14 11:40:00,165.26,165.26,165.08,165.08,48989.0,139.423,139.423,139.2712,139.2712,48989.0
2018-05-14 11:50:00,165.06,165.06,164.79,164.82,56780.0,139.2543,139.2543,139.0265,139.0518,56780.0
2018-05-14 12:00:00,164.8,164.98,164.77,164.89,39731.0,139.0349,139.1868,139.0096,139.1109,39731.0
2018-05-14 12:10:00,164.9,164.93,164.61,164.62,44986.0,139.1193,139.1446,138.8747,138.8831,44986.0
2018-05-14 12:20:00,164.62,164.63,164.52,164.56,41112.0,138.8831,138.8915,138.7987,138.8325,41112.0
2018-05-14 12:30:00,164.54,164.71,164.38,164.71,118181.0,138.8156,138.959,138.6806,138.959,118181.0
2018-05-14 12:40:00,164.7,164.94,164.67,164.73,37002.0,138.9506,139.1531,138.9253,138.9759,37002.0
2018-05-14 12:50:00,164.74,164.78,164.63,164.64,26199.0,138.9843,139.0181,138.8915,138.9,26199.0
2018-05-14 13:00:00,164.63,164.71,164.58,164.59,21198.0,138.8915,138.959,138.8493,138.8578,21198.0
2018-05-14 13:10:00,164.58,164.58,164.39,164.42,46138.0,138.8493,138.8493,138.689,138.7144,46138.0
2018-05-14 13:20:00,164.41,164.44,164.32,164.37,32943.0,138.7059,138.7312,138.63,138.6722,32943.0
2018-05-14 13:30:00,164.36,164.66,164.33,164.61,22797.0,138.6637,138.9168,138.6384,138.8747,22797.0
2018-05-14 13:40:00,164.61,164.64,164.51,164.57,14737.0,138.8747,138.9,138.7903,138.8409,14737.0
2018-05-14 13:50:00,164.55,164.56,164.44,164.51,17100.0,138.824,138.8325,138.7312,138.7903,17100.0
2018-05-14 14:00:00,164.51,164.52,164.38,164.48,37611.0,138.7903,138.7987,138.6806,138.765,37611.0
2018-05-14 14:10:00,164.47,164.55,164.47,164.52,17873.0,138.7565,138.824,138.7565,138.7987,17873.0
2018-05-14 14:20:00,164.53,164.66,164.48,164.53,20481.0,138.8072,138.9168,138.765,138.8072,20481.0
2018-05-14 14:30:00,164.53,164.57,164.47,164.5,26050.0,138.8072,138.8409,138.7565,138.7818,26050.0
2018-05-14 14:40:00,164.5,164.53,164.42,164.44,25889.0,138.7818,138.8072,138.7144,138.7312,25889.0
2018-05-14 14:50:00,164.44,164.62,164.41,164.53,14769.0,138.7312,138.8831,138.7059,138.8072,14769.0
2018-05-14 15:00:00,164.57,164.63,164.45,164.51,17844.0,138.8409,138.8915,138.7397,138.7903,17844.0
2018-05-14 15:10:00,164.54,164.63,164.51,164.54,18588.0,138.8156,138.8915,138.7903,138.8156,18588.0
2018-05-14 15:20:00,164.55,164.71,164.54,164.65,22780.0,138.824,138.959,138.8156,138.9084,22780.0
2018-05-14 15:30:00,164.65,164.68,164.41,164.57,59255.0,138.9084,138.9337,138.7059,138.8409,59255.0
2018-05-14 15:40:00,164.57,164.65,164.51,164.56,63089.0,138.8409,138.9084,138.7903,138.8325,63089.0
2018-05-14 15:50:00,164.54,164.7,164.52,164.7,153685.0,138.8156,138.9506,138.7987,138.9506,153685.0
2018-05-15 09:30:00,164.27,164.65,164.11,164.28,106147.0,138.5878,138.9084,138.4528,138.5962,106147.0
2018-05-15 09:40:00,164.29,164.35,163.83,163.89,91223.0,138.6047,138.6553,138.2166,138.2672,91223.0
2018-05-15 09:50:00,163.93,164.03,163.75,164.03,55634.0,138.301,138.3853,138.1491,138.3853,55634.0
2018-05-15 10:00:00,164.01,164.23,163.94,163.94,55173.0,138.3685,138.5541,138.3094,138.3094,55173.0
2018-05-15 10:10:00,163.98,164.03,163.8,163.95,71705.0,138.3431,138.3853,138.1913,138.3178,71705.0
2018-05-15 10:20:00,163.94,164.0,163.58,163.62,63743.0,138.3094,138.36,138.0057,138.0394,63743.0
2018-05-15 10:30:00,163.6,163.9,163.56,163.7,42208.0,138.0226,138.2757,137.9888,138.1069,42208.0
2018-05-15 10:40:00,163.67,163.7,163.25,163.27,67662.0,138.0816,138.1069,137.7273,137.7441,67662.0
2018-05-15 10:50:00,163.27,163.54,163.27,163.39,89780.0,137.7441,137.9719,137.7441,137.8454,89780.0
2018-05-15 11:00:00,163.39,163.54,163.24,163.25,79994.0,137.8454,137.9719,137.7188,137.7273,79994.0
2018-05-15 11:10:00,163.25,163.27,163.0,163.14,54284.0,137.7273,137.7441,137.5164,137.6345,54284.0
2018-05-15 11:20:00,163.14,163.31,163.06,163.1,39573.0,137.6345,137.7779,137.567,137.6007,39573.0
2018-05-15 11:30:00,163.11,163.38,163.08,163.18,49368.0,137.6092,137.837,137.5839,137.6682,49368.0
2018-05-15 11:40:00,163.18,163.28,163.11,163.13,29392.0,137.6682,137.7526,137.6092,137.626,29392.0
2018-05-15 11:50:00,163.12,163.14,162.75,162.79,92818.0,137.6176,137.6345,137.3054,137.3392,92818.0
2018-05-15 12:00:00,162.81,162.84,162.54,162.62,52051.0,137.3561,137.3814,137.1283,137.1958,52051.0
2018-05-15 12:10:00,162.64,162.69,162.5,162.56,64516.0,137.2126,137.2548,137.0945,137.1452,64516.0
2018-05-15 12:20:00,162.57,162.68,162.57,162.64,30304.0,137.1536,137.2464,137.1536,137.2126,30304.0
2018-05-15 12:30:00,162.63,162.71,162.53,162.53,59337.0,137.2042,137.2717,137.1198,137.1198,59337.0
2018-05-15 12:40:00,162.53,162.85,162.5,162.85,66382.0,137.1198,137.3898,137.0945,137.3898,66382.0
2018-05-15 12:50:00,162.86,162.97,162.78,162.85,51002.0,137.3982,137.4911,137.3308,137.3898,51002.0
2018-05-15 13:00:00,162.82,162.97,162.8,162.83,39272.0,137.3645,137.4911,137.3476,137.3729,39272.0
2018-05-15 13:10:00,162.84,162.84,162.69,162.72,40647.0,137.3814,137.3814,137.2548,137.2801,40647.0
2018-05-15 13:20:00,162.73,162.82,162.65,162.75,39932.0,137.2886,137.3645,137.2211,137.3054,39932.0
2018-05-15 13:30:00,162.77,162.9,162.75,162.75,29502.0,137.3223,137.432,137.3054,137.3054,29502.0
2018-05-15 13:40:00,162.73,162.83,162.7,162.71,65261.0,137.2886,137.3729,137.2633,137.2717,65261.0
2018-05-15 13:50:00,162.7,162.72,162.34,162.35,90252.0,137.2633,137.2801,136.9595,136.968,90252.0
2018-05-15 14:00:00,162.34,162.69,162.33,162.64,37817.0,136.9595,137.2548,136.9511,137.2126,37817.0
2018-05-15 14:10:00,162.62,162.8,162.61,162.69,40428.0,137.1958,137.3476,137.1873,137.2548,40428.0
2018-05-15 14:20:00,162.68,162.92,162.53,162.74,61611.0,137.2464,137.4489,137.1198,137.297,61611.0
2018-05-15 14:30:00,162.75,163.12,162.7,162.91,68331.0,137.3054,137.6176,137.2633,137.4404,68331.0
2018-05-15 14:40:00,162.91,162.99,162.76,162.8,44913.0,137.4404,137.5079,137.3139,137.3476,44913.0
2018-05-15 14:50:00,162.81,162.96,162.79,162.85,46464.0,137.3561,137.4826,137.3392,137.3898,46464.0
2018-05-15 15:00:00,162.87,163.0,162.77,163.0,59298.0,137.4067,137.5164,137.3223,137.5164,59298.0
2018-05-15 15:10:00,162.98,163.01,162.74,162.79,76332.0,137.4995,137.5248,137.297,137.3392,76332.0
2018-05-15 15:20:00,162.81,162.94,162.75,162.88,126693.0,137.3561,137.4657,137.3054,137.4151,126693.0
2018-05-15 15:30:00,162.86,163.08,162.82,162.95,79004.0,137.3982,137.5839,137.3645,137.4742,79004.0
2018-05-15 15:40:00,162.95,163.03,162.82,162.82,123938.0,137.4742,137.5417,137.3645,137.3645,123938.0
2018-05-15 15:50:00,162.84,163.13,162.84,163.1,211821.0,137.3814,137.626,137.3814,137.6007,211821.0
2018-05-16 09:30:00,163.24,163.6,162.94,163.49,77836.0,137.7188,138.0226,137.4657,137.9298,77836.0
2018-05-16 09:40:00,163.43,163.94,163.43,163.83,34414.0,137.8791,138.3094,137.8791,138.2166,34414.0
2018-05-16 09:50:00,163.83,163.94,163.52,163.6,37007.0,138.2166,138.3094,137.9551,138.0226,37007.0
2018-05-16 10:00:00,163.58,163.59,163.26,163.33,27092.0,138.0057,138.0141,137.7357,137.7948,27092.0
2018-05-16 10:10:00,163.32,163.32,162.89,162.96,33532.0,137.7863,137.7863,137.4236,137.4826,33532.0
2018-05-16 10:20:00,162.95,163.18,162.74,162.74,39887.0,137.4742,137.6682,137.297,137.297,39887.0
2018-05-16 10:30:00,162.78,162.87,162.54,162.6,40041.0,137.3308,137.4067,137.1283,137.1789,40041.0
2018-05-16 10:40:00,162.6,162.75,162.46,162.62,39813.0,137.1789,137.3054,137.0608,137.1958,39813.0
2018-05-16 10:50:00,162.62,162.72,162.43,162.43,32161.0,137.1958,137.2801,137.0355,137.0355,32161.0
2018-05-16 11:00:00,162.43,162.49,162.22,162.28,63013.0,137.0355,137.0861,136.8583,136.9089,63013.0
2018-05-16 11:10:00,162.29,162.3,162.1,162.13,54864.0,136.9174,136.9258,136.7571,136.7824,54864.0
2018-05-16 11:20:00,162.12,162.18,161.74,161.97,104889.0,136.7739,136.8246,136.4534,136.6474,104889.0
2018-05-16 11:30:00,161.97,162.22,161.78,162.06,62088.0,136.6474,136.8583,136.4871,136.7233,62088.0
2018-05-16 11:40:00,162.08,162.33,162.06,162.07,40249.0,136.7402,136.9511,136.7233,136.7318,40249.0
2018-05-16 11:50:00,162.08,162.22,162.06,162.19,31372.0,136.7402,136.8583,136.7233,136.833,31372.0
2018-05-16 12:00:00,162.18,162.4,162.17,162.35,35474.0,136.8246,137.0102,136.8161,136.968,35474.0
2018-05-16 12:10:00,162.37,162.47,162.35,162.37,31474.0,136.9849,137.0692,136.968,136.9849,31474.0
2018-05-16 12:20:00,162.37,162.41,162.28,162.29,26570.0,136.9849,137.0186,136.9089,136.9174,26570.0
2018-05-16 12:30:00,162.29,162.51,162.28,162.51,31071.0,136.9174,137.103,136.9089,137.103,31071.0
2018-05-16 12:40:00,162.54,162.54,162.4,162.44,26280.0,137.1283,137.1283,137.0102,137.0439,26280.0
2018-05-16 12:50:00,162.46,162.53,162.42,162.5,19320.0,137.0608,137.1198,137.027,137.0945,19320.0
2018-05-16 13:00:00,162.51,162.55,162.39,162.42,31179.0,137.103,137.1367,137.0017,137.027,31179.0
2018-05-16 13:10:00,162.4,162.5,162.33,162.48,20364.0,137.0102,137.0945,136.9511,137.0777,20364.0
2018-05-16 13:20:00,162.46,162.53,162.43,162.48,41995.0,137.0608,137.1198,137.0355,137.0777,41995.0
2018-05-16 13:30:00,162.5,162.69,162.48,162.55,36847.0,137.0945,137.2548,137.0777,137.1367,36847.0
2018-05-16 13:40:00,162.54,162.57,162.47,162.51,45162.0,137.1283,137.1536,137.0692,137.103,45162.0
2018-05-16 13:50:00,162.52,162.7,162.52,162.65,21339.0,137.1114,137.2633,137.1114,137.2211,21339.0
2018-05-16 14:00:00,162.64,162.86,162.64,162.82,68160.0,137.2126,137.3982,137.2126,137.3645,68160.0
2018-05-16 14:10:00,162.83,162.9,162.81,162.85,31148.0,137.3729,137.432,137.3561,137.3898,31148.0
2018-05-16 14:20:00,162.86,163.02,162.82,163.0,24564.0,137.3982,137.5332,137.3645,137.5164,24564.0
2018-05-16 14:30:00,163.0,163.1,162.96,163.07,35969.0,137.5164,137.6007,137.4826,137.5754,35969.0
2018-05-16 14:40:00,163.08,163.13,163.01,163.04,27969.0,137.5839,137.626,137.5248,137.5501,27969.0
2018-05-16 14:50:00,163.02,163.13,162.94,163.09,29726.0,137.5332,137.626,137.4657,137.5923,29726.0
2018-05-16 15:00:00,163.08,163.09,162.89,163.02,38310.0,137.5839,137.5923,137.4236,137.5332,38310.0
2018-05-16 15:10:00,163.01,163.06,162.97,163.01,36819.0,137.5248,137.567,137.4911,137.5248,36819.0
2018-05-16 15:20:00,163.0,163.09,162.98,163.02,36740.0,137.5164,137.5923,137.4995,137.5332,36740.0
2018-05-16 15:30:00,163.03,163.03,162.89,163.02,63282.0,137.5417,137.5417,137.4236,137.5332,63282.0
2018-05-16 15:40:00,163.01,163.04,162.77,162.77,111953.0,137.5248,137.5501,137.3223,137.3223,111953.0
2018-05-16 15:50:00,162.78,162.89,162.7,162.89,175311.0,137.3308,137.4236,137.2633,137.4236,175311.0
2018-05-17 09:30:00,162.63,162.82,162.33,162.52,74515.0,137.2042,137.3645,136.9511,137.1114,74515.0
2018-05-17 09:40:00,162.47,162.71,162.35,162.53,37786.0,137.0692,137.2717,136.968,137.1198,37786.0
2018-05-17 09:50:00,162.53,162.69,162.42,162.58,33644.0,137.1198,137.2548,137.027,137.162,33644.0
2018-05-17 10:00:00,162.55,163.07,162.5,162.95,48800.0,137.1367,137.5754,137.0945,137.4742,48800.0
2018-05-17 10:10:00,162.93,163.13,162.92,163.05,26222.0,137.4573,137.626,137.4489,137.5585,26222.0
2018-05-17 10:20:00,163.03,163.15,162.93,162.93,34527.0,137.5417,137.6429,137.4573,137.4573,34527.0
2018-05-17 10:30:00,162.91,163.23,162.85,163.14,23857.0,137.4404,137.7104,137.3898,137.6345,23857.0
2018-05-17 10:40:00,163.11,163.2,163.01,163.01,22028.0,137.6092,137.6851,137.5248,137.5248,22028.0
2018-05-17 10:50:00,163.04,163.04,162.85,162.85,21383.0,137.5501,137.5501,137.3898,137.3898,21383.0
2018-05-17 11:00:00,162.85,162.93,162.7,162.89,29729.0,137.3898,137.4573,137.2633,137.4236,29729.0
2018-05-17 11:10:00,162.87,162.9,162.67,162.67,38182.0,137.4067,137.432,137.238,137.238,38182.0
2018-05-17 11:20:00,162.68,162.75,162.59,162.73,37787.0,137.2464,137.3054,137.1705,137.2886,37787.0
2018-05-17 11:30:00,162.75,162.78,162.6,162.61,25474.0,137.3054,137.3308,137.1789,137.1873,25474.0
2018-05-17 11:40:00,162.61,162.61,162.2,162.2,42116.0,137.1873,137.1873,136.8414,136.8414,42116.0
2018-05-17 11:50:00,162.22,162.23,161.91,161.97,67098.0,136.8583,136.8667,136.5968,136.6474,67098.0
2018-05-17 12:00:00,161.97,162.07,161.76,161.83,66268.0,136.6474,136.7318,136.4702,136.5293,66268.0
2018-05-17 12:10:00,161.85,162.27,161.81,162.18,37910.0,136.5462,136.9005,136.5124,136.8246,37910.0
2018-05-17 12:20:00,162.2,162.25,161.94,161.94,34775.0,136.8414,136.8836,136.6221,136.6221,34775.0
2018-05-17 12:30:00,161.93,162.12,161.87,161.87,30462.0,136.6136,136.7739,136.563,136.563,30462.0
2018-05-17 12:40:00,161.91,161.91,161.54,161.55,71053.0,136.5968,136.5968,136.2846,136.2931,71053.0
2018-05-17 12:50:00,161.54,161.92,161.53,161.74,72225.0,136.2846,136.6052,136.2762,136.4534,72225.0
2018-05-17 13:00:00,161.74,161.92,161.71,161.81,40924.0,136.4534,136.6052,136.428,136.5124,40924.0
2018-05-17 13:10:00,161.81,161.91,161.78,161.78,38152.0,136.5124,136.5968,136.4871,136.4871,38152.0
2018-05-17 13:20:00,161.77,161.95,161.71,161.84,32401.0,136.4787,136.6305,136.428,136.5377,32401.0
2018-05-17 13:30:00,161.9,161.9,161.73,161.73,19865.0,136.5883,136.5883,136.4449,136.4449,19865.0
2018-05-17 13:40:00,161.76,161.78,161.65,161.72,20244.0,136.4702,136.4871,136.3774,136.4365,20244.0
2018-05-17 13:50:00,161.71,161.72,161.42,161.55,42197.0,136.428,136.4365,136.1834,136.2931,42197.0
2018-05-17 14:00:00,161.54,161.62,161.4,161.43,46051.0,136.2846,136.3521,136.1665,136.1918,46051.0
2018-05-17 14:10:00,161.42,161.45,161.13,161.36,78739.0,136.1834,136.2087,135.9387,136.1328,78739.0
2018-05-17 14:20:00,161.39,161.39,161.15,161.22,82152.0,136.1581,136.1581,135.9556,136.0146,82152.0
2018-05-17 14:30:00,161.22,161.25,160.96,160.98,70680.0,136.0146,136.04,135.7953,135.8122,70680.0
2018-05-17 14:40:00,160.97,161.1,160.73,160.97,99282.0,135.8037,135.9134,135.6013,135.8037,99282.0
2018-05-17 14:50:00,160.97,161.21,160.97,161.19,59228.0,135.8037,136.0062,135.8037,135.9893,59228.0
2018-05-17 15:00:00,161.18,161.27,161.11,161.16,51434.0,135.9809,136.0568,135.9218,135.964,51434.0
2018-05-17 15:10:00,161.16,161.2,161.0,161.12,55837.0,135.964,135.9978,135.829,135.9303,55837.0
2018-05-17 15:20:00,161.12,161.27,161.05,161.08,57062.0,135.9303,136.0568,135.8712,135.8965,57062.0
2018-05-17 15:30:00,161.09,161.19,161.04,161.09,83387.0,135.905,135.9893,135.8628,135.905,83387.0
2018-05-17 15:40:00,161.09,161.22,161.06,161.22,115526.0,135.905,136.0146,135.8797,136.0146,115526.0
2018-05-17 15:50:00,161.23,161.35,161.09,161.28,189848.0,136.0231,136.1243,135.905,136.0653,189848.0
2018-05-18 09:30:00,161.68,162.84,161.45,161.53,227259.0,136.4027,137.3814,136.2087,136.2762,227259.0
2018-05-18 09:40:00,161.47,161.74,161.32,161.53,45913.0,136.2256,136.4534,136.099,136.2762,45913.0
2018-05-18 09:50:00,161.46,161.57,161.31,161.46,78090.0,136.2171,136.3099,136.0906,136.2171,78090.0
2018-05-18 10:00:00,161.46,161.5,160.88,160.9,55247.0,136.2171,136.2509,135.7278,135.7447,55247.0
2018-05-18 10:10:00,160.89,160.89,160.67,160.75,38515.0,135.7362,135.7362,135.5506,135.6181,38515.0
2018-05-18 10:20:00,160.79,161.01,160.55,160.75,44592.0,135.6519,135.8375,135.4494,135.6181,44592.0
2018-05-18 10:30:00,160.77,161.0,160.66,160.91,29640.0,135.635,135.829,135.5422,135.7531,29640.0
2018-05-18 10:40:00,160.92,161.13,160.82,161.09,71287.0,135.7616,135.9387,135.6772,135.905,71287.0
2018-05-18 10:50:00,161.09,161.12,160.95,160.98,44051.0,135.905,135.9303,135.7869,135.8122,44051.0
2018-05-18 11:00:00,161.0,161.01,160.68,160.79,59269.0,135.829,135.8375,135.5591,135.6519,59269.0
2018-05-18 11:10:00,160.78,160.83,160.66,160.82,26552.0,135.6434,135.6856,135.5422,135.6772,26552.0
2018-05-18 11:20:00,160.83,160.93,160.67,160.78,28610.0,135.6856,135.77,135.5506,135.6434,28610.0
2018-05-18 11:30:00,160.82,160.95,160.76,160.9,21104.0,135.6772,135.7869,135.6266,135.7447,21104.0
2018-05-18 11:40:00,160.92,160.98,160.85,160.87,25011.0,135.7616,135.8122,135.7025,135.7194,25011.0
2018-05-18 11:50:00,160.85,160.86,160.75,160.78,46149.0,135.7025,135.7109,135.6181,135.6434,46149.0
2018-05-18 12:00:00,160.78,160.8,160.74,160.79,20714.0,135.6434,135.6603,135.6097,135.6519,20714.0
2018-05-18 12:10:00,160.78,160.84,160.73,160.8,39010.0,135.6434,135.6941,135.6013,135.6603,39010.0
2018-05-18 12:20:00,160.78,160.8,160.66,160.68,23429.0,135.6434,135.6603,135.5422,135.5591,23429.0
2018-05-18 12:30:00,160.69,160.89,160.67,160.81,41154.0,135.5675,135.7362,135.5506,135.6687,41154.0
2018-05-18 12:40:00,160.83,160.89,160.74,160.75,21711.0,135.6856,135.7362,135.6097,135.6181,21711.0
2018-05-18 12:50:00,160.75,160.9,160.74,160.89,20960.0,135.6181,135.7447,135.6097,135.7362,20960.0
2018-05-18 13:00:00,160.87,160.92,160.8,160.91,16100.0,135.7194,135.7616,135.6603,135.7531,16100.0
2018-05-18 13:10:00,160.9,160.96,160.86,160.96,22191.0,135.7447,135.7953,135.7109,135.7953,22191.0
2018-05-18 13:20:00,160.99,161.03,160.94,160.95,19523.0,135.8206,135.8544,135.7784,135.7869,19523.0
2018-05-18 13:30:00,160.94,160.94,160.78,160.8,23975.0,135.7784,135.7784,135.6434,135.6603,23975.0
2018-05-18 13:40:00,160.79,160.87,160.77,160.85,17459.0,135.6519,135.7194,135.635,135.7025,17459.0
2018-05-18 13:50:00,160.84,160.86,160.73,160.79,45736.0,135.6941,135.7109,135.6013,135.6519,45736.0
2018-05-18 14:00:00,160.79,160.86,160.79,160.86,15180.0,135.6519,135.7109,135.6519,135.7109,15180.0
2018-05-18 14:10:00,160.86,160.92,160.81,160.89,20851.0,135.7109,135.7616,135.6687,135.7362,20851.0
2018-05-18 14:20:00,160.87,161.01,160.87,160.99,16936.0,135.7194,135.8375,135.7194,135.8206,16936.0
2018-05-18 14:30:00,160.97,161.14,160.96,161.09,19718.0,135.8037,135.9472,135.7953,135.905,19718.0
2018-05-18 14:40:00,161.1,161.1,160.94,160.96,26402.0,135.9134,135.9134,135.7784,135.7953,26402.0
2018-05-18 14:50:00,160.97,161.02,160.91,160.96,24455.0,135.8037,135.8459,135.7531,135.7953,24455.0
2018-05-18 15:00:00,160.98,160.99,160.9,160.95,24863.0,135.8122,135.8206,135.7447,135.7869,24863.0
2018-05-18 15:10:00,160.94,160.99,160.86,160.97,30891.0,135.7784,135.8206,135.7109,135.8037,30891.0
2018-05-18 15:20:00,160.98,161.02,160.95,161.01,34556.0,135.8122,135.8459,135.7869,135.8375,34556.0
2018-05-18 15:30:00,161.01,161.01,160.88,160.9,50962.0,135.8375,135.8375,135.7278,135.7447,50962.0
2018-05-18 15:40:00,160.9,161.06,160.89,161.06,84649.0,135.7447,135.8797,135.7362,135.8797,84649.0
2018-05-18 15:50:00,161.05,161.12,160.94,160.97,172336.0,135.8712,135.9303,135.7784,135.8037,172336.0
2018-05-21 09:30:00,161.78,161.97,161.25,161.64,106930.0,136.4871,136.6474,136.04,136.369,106930.0
2018-05-21 09:40:00,161.65,161.73,161.42,161.47,48003.0,136.3774,136.4449,136.1834,136.2256,48003.0
2018-05-21 09:50:00,161.48,161.52,160.64,160.71,191734.0,136.234,136.2677,135.5253,135.5844,191734.0
2018-05-21 10:00:00,160.75,161.5,160.61,161.47,103236.0,135.6181,136.2509,135.5,136.2256,103236.0
2018-05-21 10:10:00,161.45,161.73,161.27,161.73,32483.0,136.2087,136.4449,136.0568,136.4449,32483.0
2018-05-21 10:20:00,161.71,161.77,161.6,161.66,37103.0,136.428,136.4787,136.3352,136.3859,37103.0
2018-05-21 10:30:00,161.68,161.94,161.62,161.62,32895.0,136.4027,136.6221,136.3521,136.3521,32895.0
2018-05-21 10:40:00,161.65,161.83,161.62,161.72,30308.0,136.3774,136.5293,136.3521,136.4365,30308.0
2018-05-21 10:50:00,161.68,161.83,161.64,161.72,27855.0,136.4027,136.5293,136.369,136.4365,27855.0
2018-05-21 11:00:00,161.74,161.75,161.45,161.61,22759.0,136.4534,136.4618,136.2087,136.3437,22759.0
2018-05-21 11:10:00,161.63,161.78,161.52,161.73,32916.0,136.3605,136.4871,136.2677,136.4449,32916.0
2018-05-21 11:20:00,161.73,161.76,161.34,161.41,34108.0,136.4449,136.4702,136.1159,136.1749,34108.0
2018-05-21 11:30:00,161.41,161.49,161.04,161.04,30062.0,136.1749,136.2424,135.8628,135.8628,30062.0
2018-05-21 11:40:00,161.06,161.2,161.01,161.01,28080.0,135.8797,135.9978,135.8375,135.8375,28080.0
2018-05-21 11:50:00,161.03,161.17,160.95,161.12,31569.0,135.8544,135.9725,135.7869,135.9303,31569.0
2018-05-21 12:00:00,161.11,161.28,161.07,161.19,17398.0,135.9218,136.0653,135.8881,135.9893,17398.0
2018-05-21 12:10:00,161.17,161.53,161.17,161.51,23692.0,135.9725,136.2762,135.9725,136.2593,23692.0
2018-05-21 12:20:00,161.52,161.61,161.47,161.54,27253.0,136.2677,136.3437,136.2256,136.2846,27253.0
2018-05-21 12:30:00,161.54,161.57,161.47,161.56,16867.0,136.2846,136.3099,136.2256,136.3015,16867.0
2018-05-21 12:40:00,161.52,161.52,161.4,161.42,20219.0,136.2677,136.2677,136.1665,136.1834,20219.0
2018-05-21 12:50:00,161.43,161.51,161.29,161.32,17605.0,136.1918,136.2593,136.0737,136.099,17605.0
2018-05-21 13:00:00,161.34,161.54,161.34,161.49,21621.0,136.1159,136.2846,136.1159,136.2424,21621.0
2018-05-21 13:10:00,161.46,161.54,161.38,161.46,27075.0,136.2171,136.2846,136.1496,136.2171,27075.0
2018-05-21 13:20:00,161.46,161.48,161.29,161.36,17838.0,136.2171,136.234,136.0737,136.1328,17838.0
2018-05-21 13:30:00,161.37,161.4,161.3,161.33,17709.0,136.1412,136.1665,136.0821,136.1075,17709.0
2018-05-21 13:40:00,161.32,161.4,161.31,161.34,18233.0,136.099,136.1665,136.0906,136.1159,18233.0
2018-05-21 13:50:00,161.34,161.43,161.23,161.26,26652.0,136.1159,136.1918,136.0231,136.0484,26652.0
2018-05-21 14:00:00,161.24,161.32,161.14,161.32,41907.0,136.0315,136.099,135.9472,136.099,41907.0
2018-05-21 14:10:00,161.31,161.39,161.25,161.35,23232.0,136.0906,136.1581,136.04,136.1243,23232.0
2018-05-21 14:20:00,161.36,161.46,161.34,161.44,21094.0,136.1328,136.2171,136.1159,136.2003,21094.0
2018-05-21 14:30:00,161.43,161.43,161.34,161.36,22511.0,136.1918,136.1918,136.1159,136.1328,22511.0
2018-05-21 14:40:00,161.36,161.4,161.28,161.36,18173.0,136.1328,136.1665,136.0653,136.1328,18173.0
2018-05-21 14:50:00,161.37,161.45,161.37,161.41,20288.0,136.1412,136.2087,136.1412,136.1749,20288.0
2018-05-21 15:00:00,161.42,161.46,161.35,161.35,22025.0,136.1834,136.2171,136.1243,136.1243,22025.0
2018-05-21 15:10:00,161.34,161.45,161.31,161.37,22495.0,136.1159,136.2087,136.0906,136.1412,22495.0
2018-05-21 15:20:00,161.37,161.42,161.16,161.18,44375.0,136.1412,136.1834,135.964,135.9809,44375.0
2018-05-21 15:30:00,161.18,161.38,161.13,161.36,81011.0,135.9809,136.1496,135.9387,136.1328,81011.0
2018-05-21 15:40:00,161.37,161.52,161.3,161.52,62590.0,136.1412,136.2677,136.0821,136.2677,62590.0
2018-05-21 15:50:00,161.53,161.66,161.31,161.46,233638.0,136.2762,136.3859,136.0906,136.2171,233638.0
2018-05-22 09:30:00,162.06,162.09,161.39,161.43,96547.0,136.7233,136.7486,136.1581,136.1918,96547.0
2018-05-22 09:40:00,161.46,161.5,161.05,161.42,53344.0,136.2171,136.2509,135.8712,136.1834,53344.0
2018-05-22 09:50:00,161.43,161.49,161.13,161.25,68211.0,136.1918,136.2424,135.9387,136.04,68211.0
2018-05-22 10:00:00,161.24,161.32,160.62,160.69,117418.0,136.0315,136.099,135.5085,135.5675,117418.0
2018-05-22 10:10:00,160.69,160.74,160.3,160.52,126748.0,135.5675,135.6097,135.2385,135.4241,126748.0
2018-05-22 10:20:00,160.54,160.6,159.69,159.7,176401.0,135.441,135.4916,134.7239,134.7323,176401.0
2018-05-22 10:30:00,159.74,159.96,159.5,159.93,79142.0,134.766,134.9516,134.5636,134.9263,79142.0
2018-05-22 10:40:00,159.93,160.02,159.81,159.9,53295.0,134.9263,135.0023,134.8251,134.901,53295.0
2018-05-22 10:50:00,159.9,160.26,159.89,160.23,65052.0,134.901,135.2047,134.8926,135.1794,65052.0
2018-05-22 11:00:00,160.22,160.48,160.11,160.43,64768.0,135.171,135.3903,135.0782,135.3482,64768.0
2018-05-22 11:10:00,160.43,160.67,160.41,160.5,36949.0,135.3482,135.5506,135.3313,135.4072,36949.0
2018-05-22 11:20:00,160.5,160.78,160.5,160.53,54828.0,135.4072,135.6434,135.4072,135.4325,54828.0
2018-05-22 11:30:00,160.52,160.52,160.26,160.26,26608.0,135.4241,135.4241,135.2047,135.2047,26608.0
2018-05-22 11:40:00,160.26,160.26,160.1,160.14,32288.0,135.2047,135.2047,135.0698,135.1035,32288.0
2018-05-22 11:50:00,160.16,160.24,160.13,160.23,26555.0,135.1204,135.1879,135.0951,135.1794,26555.0
2018-05-22 12:00:00,160.25,160.34,160.2,160.33,23429.0,135.1963,135.2722,135.1541,135.2638,23429.0
2018-05-22 12:10:00,160.32,160.32,160.17,160.2,15292.0,135.2554,135.2554,135.1288,135.1541,15292.0
2018-05-22 12:20:00,160.18,160.22,160.03,160.06,33076.0,135.1372,135.171,135.0107,135.036,33076.0
2018-05-22 12:30:00,160.06,160.08,159.88,159.98,39122.0,135.036,135.0529,134.8841,134.9685,39122.0
2018-05-22 12:40:00,159.99,160.0,159.83,159.91,30368.0,134.9769,134.9854,134.842,134.9095,30368.0
2018-05-22 12:50:00,159.92,159.94,159.86,159.87,32684.0,134.9179,134.9348,134.8673,134.8757,32684.0
2018-05-22 13:00:00,159.86,160.01,159.83,160.0,24258.0,134.8673,134.9938,134.842,134.9854,24258.0
2018-05-22 13:10:00,159.99,160.04,159.96,160.01,21399.0,134.9769,135.0191,134.9516,134.9938,21399.0
2018-05-22 13:20:00,160.0,160.01,159.72,159.85,39650.0,134.9854,134.9938,134.7492,134.8588,39650.0
2018-05-22 13:30:00,159.86,159.88,159.67,159.69,43194.0,134.8673,134.8841,134.707,134.7239,43194.0
2018-05-22 13:40:00,159.68,159.7,159.61,159.62,31182.0,134.7154,134.7323,134.6564,134.6648,31182.0
2018-05-22 13:50:00,159.64,159.78,159.63,159.76,33004.0,134.6817,134.7998,134.6732,134.7829,33004.0
2018-05-22 14:00:00,159.76,159.95,159.74,159.88,33689.0,134.7829,134.9432,134.766,134.8841,33689.0
2018-05-22 14:10:00,159.89,159.95,159.82,159.83,40803.0,134.8926,134.9432,134.8335,134.842,40803.0
2018-05-22 14:20:00,159.83,159.83,159.68,159.69,40853.0,134.842,134.842,134.7154,134.7239,40853.0
2018-05-22 14:30:00,159.69,159.91,159.68,159.87,30982.0,134.7239,134.9095,134.7154,134.8757,30982.0
2018-05-22 14:40:00,159.88,159.88,159.75,159.84,42177.0,134.8841,134.8841,134.7745,134.8504,42177.0
2018-05-22 14:50:00,159.85,160.06,159.84,159.92,43107.0,134.8588,135.036,134.8504,134.9179,43107.0
2018-05-22 15:00:00,159.91,159.93,159.86,159.86,40255.0,134.9095,134.9263,134.8673,134.8673,40255.0
2018-05-22 15:10:00,159.87,159.88,159.57,159.61,64332.0,134.8757,134.8841,134.6226,134.6564,64332.0
2018-05-22 15:20:00,159.59,159.67,159.53,159.53,57677.0,134.6395,134.707,134.5889,134.5889,57677.0
2018-05-22 15:30:00,159.53,159.56,159.35,159.35,119587.0,134.5889,134.6142,134.437,134.437,119587.0
2018-05-22 15:40:00,159.34,159.48,159.19,159.41,137692.0,134.4286,134.5467,134.302,134.4876,137692.0
2018-05-22 15:50:00,159.4,159.45,159.16,159.44,276655.0,134.4792,134.5214,134.2767,134.5129,276655.0
2018-05-23 09:30:00,159.7,160.14,159.15,159.43,218378.0,134.7323,135.1035,134.2683,134.5045,218378.0
2018-05-23 09:40:00,159.42,160.29,159.35,159.48,127360.0,134.4961,135.23,134.437,134.5467,127360.0
2018-05-23 09:50:00,159.46,160.1,159.43,159.73,80260.0,134.5298,135.0698,134.5045,134.7576,80260.0
2018-05-23 10:00:00,159.76,160.1,159.54,159.6,85495.0,134.7829,135.0698,134.5973,134.6479,85495.0
2018-05-23 10:10:00,159.61,160.09,159.61,159.61,97996.0,134.6564,135.0613,134.6564,134.6564,97996.0
2018-05-23 10:20:00,159.64,159.85,159.46,159.84,72842.0,134.6817,134.8588,134.5298,134.8504,72842.0
2018-05-23 10:30:00,159.84,160.32,159.69,160.22,97710.0,134.8504,135.2554,134.7239,135.171,97710.0
2018-05-23 10:40:00,160.19,160.46,160.03,160.35,67520.0,135.1457,135.3735,135.0107,135.2807,67520.0
2018-05-23 10:50:00,160.34,160.54,160.29,160.38,59457.0,135.2722,135.441,135.23,135.306,59457.0
2018-05-23 11:00:00,160.33,160.33,159.92,160.06,44171.0,135.2638,135.2638,134.9179,135.036,44171.0
2018-05-23 11:10:00,160.06,160.27,160.02,160.02,36453.0,135.036,135.2132,135.0023,135.0023,36453.0
2018-05-23 11:20:00,160.03,160.08,159.81,160.08,44283.0,135.0107,135.0529,134.8251,135.0529,44283.0
2018-05-23 11:30:00,160.09,160.32,160.09,160.13,38608.0,135.0613,135.2554,135.0613,135.0951,38608.0
2018-05-23 11:40:00,160.13,160.24,160.06,160.14,28319.0,135.0951,135.1879,135.036,135.1035,28319.0
2018-05-23 11:50:00,160.14,160.24,159.88,159.92,33588.0,135.1035,135.1879,134.8841,134.9179,33588.0
2018-05-23 12:00:00,159.93,160.02,159.86,159.92,30648.0,134.9263,135.0023,134.8673,134.9179,30648.0
2018-05-23 12:10:00,159.95,160.11,159.92,160.06,28604.0,134.9432,135.0782,134.9179,135.036,28604.0
2018-05-23 12:20:00,160.07,160.26,160.03,160.03,52627.0,135.0444,135.2047,135.0107,135.0107,52627.0
2018-05-23 12:30:00,160.04,160.04,159.78,159.93,49425.0,135.0191,135.0191,134.7998,134.9263,49425.0
2018-05-23 12:40:00,159.93,160.13,159.89,160.12,38548.0,134.9263,135.0951,134.8926,135.0866,38548.0
2018-05-23 12:50:00,160.08,160.45,160.08,160.44,51880.0,135.0529,135.365,135.0529,135.3566,51880.0
2018-05-23 13:00:00,160.43,160.53,160.38,160.5,35311.0,135.3482,135.4325,135.306,135.4072,35311.0
2018-05-23 13:10:00,160.48,160.49,160.31,160.32,26360.0,135.3903,135.3988,135.2469,135.2554,26360.0
2018-05-23 13:20:00,160.31,160.49,160.31,160.45,43192.0,135.2469,135.3988,135.2469,135.365,43192.0
2018-05-23 13:30:00,160.46,160.48,160.3,160.38,27535.0,135.3735,135.3903,135.2385,135.306,27535.0
2018-05-23 13:40:00,160.41,160.5,160.37,160.47,32412.0,135.3313,135.4072,135.2975,135.3819,32412.0
2018-05-23 13:50:00,160.47,160.66,160.46,160.62,54092.0,135.3819,135.5422,135.3735,135.5085,54092.0
2018-05-23 14:00:00,160.63,161.12,160.57,161.07,68482.0,135.5169,135.9303,135.4663,135.8881,68482.0
2018-05-23 14:10:00,161.07,161.23,160.98,161.14,50836.0,135.8881,136.0231,135.8122,135.9472,50836.0
2018-05-23 14:20:00,161.15,161.38,161.11,161.15,39784.0,135.9556,136.1496,135.9218,135.9556,39784.0
2018-05-23 14:30:00,161.15,161.17,160.89,160.92,55085.0,135.9556,135.9725,135.7362,135.7616,55085.0
2018-05-23 14:40:00,160.91,160.96,160.78,160.96,45138.0,135.7531,135.7953,135.6434,135.7953,45138.0
2018-05-23 14:50:00,160.95,160.98,160.86,160.94,37366.0,135.7869,135.8122,135.7109,135.7784,37366.0
2018-05-23 15:00:00,160.94,161.04,160.91,160.96,43636.0,135.7784,135.8628,135.7531,135.7953,43636.0
2018-05-23 15:10:00,160.96,161.26,160.95,161.24,50732.0,135.7953,136.0484,135.7869,136.0315,50732.0
2018-05-23 15:20:00,161.26,161.49,161.19,161.19,100132.0,136.0484,136.2424,135.9893,135.9893,100132.0
2018-05-23 15:30:00,161.2,161.47,161.16,161.45,76399.0,135.9978,136.2256,135.964,136.2087,76399.0
2018-05-23 15:40:00,161.45,161.56,161.38,161.5,110914.0,136.2087,136.3015,136.1496,136.2509,110914.0
2018-05-23 15:50:00,161.51,161.65,161.46,161.53,328518.0,136.2593,136.3774,136.2171,136.2762,328518.0
2018-05-24 09:30:00,161.11,161.11,160.44,160.78,131478.0,135.9218,135.9218,135.3566,135.6434,131478.0
2018-05-24 09:40:00,160.73,161.09,160.54,160.83,50208.0,135.6013,135.905,135.441,135.6856,50208.0
2018-05-24 09:50:00,160.8,161.15,160.53,160.99,59370.0,135.6603,135.9556,135.4325,135.8206,59370.0
2018-05-24 10:00:00,161.01,161.61,160.86,161.48,58218.0,135.8375,136.3437,135.7109,136.234,58218.0
2018-05-24 10:10:00,161.46,161.78,161.46,161.55,81864.0,136.2171,136.4871,136.2171,136.2931,81864.0
2018-05-24 10:20:00,161.54,161.75,161.35,161.65,145861.0,136.2846,136.4618,136.1243,136.3774,145861.0
2018-05-24 10:30:00,161.66,161.69,161.25,161.35,83338.0,136.3859,136.4112,136.04,136.1243,83338.0
2018-05-24 10:40:00,161.34,161.39,160.86,161.05,81886.0,136.1159,136.1581,135.7109,135.8712,81886.0
2018-05-24 10:50:00,161.03,161.18,160.91,161.12,69199.0,135.8544,135.9809,135.7531,135.9303,69199.0
2018-05-24 11:00:00,161.12,161.38,161.02,161.34,47061.0,135.9303,136.1496,135.8459,136.1159,47061.0
2018-05-24 11:10:00,161.37,161.76,161.14,161.66,64401.0,136.1412,136.4702,135.9472,136.3859,64401.0
2018-05-24 11:20:00,161.68,161.95,161.56,161.91,38029.0,136.4027,136.6305,136.3015,136.5968,38029.0
2018-05-24 11:30:00,161.89,161.9,161.45,161.47,49056.0,136.5799,136.5883,136.2087,136.2256,49056.0
2018-05-24 11:40:00,161.48,161.54,161.33,161.33,38690.0,136.234,136.2846,136.1075,136.1075,38690.0
2018-05-24 11:50:00,161.35,161.44,161.22,161.42,34539.0,136.1243,136.2003,136.0146,136.1834,34539.0
2018-05-24 12:00:00,161.41,161.68,161.39,161.58,25109.0,136.1749,136.4027,136.1581,136.3184,25109.0
2018-05-24 12:10:00,161.59,161.81,161.59,161.7,28106.0,136.3268,136.5124,136.3268,136.4196,28106.0
2018-05-24 12:20:00,161.69,161.94,161.63,161.81,30889.0,136.4112,136.6221,136.3605,136.5124,30889.0
2018-05-24 12:30:00,161.82,162.0,161.82,161.96,40013.0,136.5208,136.6727,136.5208,136.639,40013.0
2018-05-24 12:40:00,161.96,162.07,161.87,162.05,21790.0,136.639,136.7318,136.563,136.7149,21790.0
2018-05-24 12:50:00,162.05,162.07,161.92,162.03,22063.0,136.7149,136.7318,136.6052,136.698,22063.0
2018-05-24 13:00:00,162.01,162.11,161.95,162.09,15986.0,136.6811,136.7655,136.6305,136.7486,15986.0
2018-05-24 13:10:00,162.07,162.23,162.07,162.23,29740.0,136.7318,136.8667,136.7318,136.8667,29740.0
2018-05-24 13:20:00,162.24,162.42,162.16,162.41,47603.0,136.8752,137.027,136.8077,137.0186,47603.0
2018-05-24 13:30:00,162.39,162.39,162.22,162.33,40320.0,137.0017,137.0017,136.8583,136.9511,40320.0
2018-05-24 13:40:00,162.34,162.48,162.33,162.48,19174.0,136.9595,137.0777,136.9511,137.0777,19174.0
2018-05-24 13:50:00,162.49,162.6,162.47,162.49,33556.0,137.0861,137.1789,137.0692,137.0861,33556.0
2018-05-24 14:00:00,162.49,162.49,162.34,162.39,68904.0,137.0861,137.0861,136.9595,137.0017,68904.0
2018-05-24 14:10:00,162.38,162.44,162.33,162.38,32048.0,136.9933,137.0439,136.9511,136.9933,32048.0
2018-05-24 14:20:00,162.37,162.45,162.35,162.39,32558.0,136.9849,137.0523,136.968,137.0017,32558.0
2018-05-24 14:30:00,162.39,162.44,162.28,162.33,36844.0,137.0017,137.0439,136.9089,136.9511,36844.0
2018-05-24 14:40:00,162.32,162.36,162.25,162.25,26588.0,136.9427,136.9764,136.8836,136.8836,26588.0
2018-05-24 14:50:00,162.24,162.3,162.19,162.27,25635.0,136.8752,136.9258,136.833,136.9005,25635.0
2018-05-24 15:00:00,162.25,162.3,162.12,162.29,35128.0,136.8836,136.9258,136.7739,136.9174,35128.0
2018-05-24 15:10:00,162.28,162.42,162.27,162.42,48641.0,136.9089,137.027,136.9005,137.027,48641.0
2018-05-24 15:20:00,162.44,162.5,162.39,162.45,31508.0,137.0439,137.0945,137.0017,137.0523,31508.0
2018-05-24 15:30:00,162.44,162.44,162.33,162.35,51961.0,137.0439,137.0439,136.9511,136.968,51961.0
2018-05-24 15:40:00,162.35,162.5,162.34,162.49,87988.0,136.968,137.0945,136.9595,137.0861,87988.0
2018-05-24 15:50:00,162.49,162.59,162.35,162.4,251090.0,137.0861,137.1705,136.968,137.0102,251090.0
2018-05-25 09:30:00,162.44,163.46,162.1,163.23,143769.0,137.0439,137.9044,136.7571,137.7104,143769.0
2018-05-25 09:40:00,163.16,163.17,162.61,162.88,48490.0,137.6513,137.6598,137.1873,137.4151,48490.0
2018-05-25 09:50:00,162.89,163.23,162.71,163.06,77407.0,137.4236,137.7104,137.2717,137.567,77407.0
2018-05-25 10:00:00,163.01,163.21,162.81,163.21,64704.0,137.5248,137.6935,137.3561,137.6935,64704.0
2018-05-25 10:10:00,163.19,163.37,163.07,163.31,79597.0,137.6767,137.8285,137.5754,137.7779,79597.0
2018-05-25 10:20:00,163.33,163.7,163.31,163.69,86228.0,137.7948,138.1069,137.7779,138.0985,86228.0
2018-05-25 10:30:00,163.68,163.95,163.57,163.71,65613.0,138.09,138.3178,137.9972,138.1154,65613.0
2018-05-25 10:40:00,163.75,163.77,163.45,163.47,29548.0,138.1491,138.166,137.896,137.9129,29548.0
2018-05-25 10:50:00,163.47,163.75,163.31,163.75,51369.0,137.9129,138.1491,137.7779,138.1491,51369.0
2018-05-25 11:00:00,163.73,163.95,163.64,163.72,64090.0,138.1322,138.3178,138.0563,138.1238,64090.0
2018-05-25 11:10:00,163.69,163.87,163.5,163.78,40300.0,138.0985,138.2503,137.9382,138.1744,40300.0
2018-05-25 11:20:00,163.7,163.82,163.56,163.82,29715.0,138.1069,138.2082,137.9888,138.2082,29715.0
2018-05-25 11:30:00,163.8,163.95,163.71,163.78,40127.0,138.1913,138.3178,138.1154,138.1744,40127.0
2018-05-25 11:40:00,163.72,163.73,163.52,163.6,32091.0,138.1238,138.1322,137.9551,138.0226,32091.0
2018-05-25 11:50:00,163.63,163.81,163.61,163.77,30023.0,138.0479,138.1997,138.031,138.166,30023.0
2018-05-25 12:00:00,163.79,163.84,163.64,163.66,33143.0,138.1829,138.225,138.0563,138.0732,33143.0
2018-05-25 12:10:00,163.66,163.69,163.5,163.56,32976.0,138.0732,138.0985,137.9382,137.9888,32976.0
2018-05-25 12:20:00,163.55,163.68,163.45,163.65,35074.0,137.9804,138.09,137.896,138.0647,35074.0
2018-05-25 12:30:00,163.65,163.7,163.52,163.53,21812.0,138.0647,138.1069,137.9551,137.9635,21812.0
2018-05-25 12:40:00,163.53,163.72,163.53,163.7,26108.0,137.9635,138.1238,137.9635,138.1069,26108.0
2018-05-25 12:50:00,163.7,163.7,163.52,163.52,25426.0,138.1069,138.1069,137.9551,137.9551,25426.0
2018-05-25 13:00:00,163.54,163.55,163.34,163.39,18992.0,137.9719,137.9804,137.8032,137.8454,18992.0
2018-05-25 13:10:00,163.4,163.6,163.38,163.58,32819.0,137.8538,138.0226,137.837,138.0057,32819.0
2018-05-25 13:20:00,163.57,163.63,163.51,163.55,36613.0,137.9972,138.0479,137.9466,137.9804,36613.0
2018-05-25 13:30:00,163.56,163.56,163.45,163.49,29920.0,137.9888,137.9888,137.896,137.9298,29920.0
2018-05-25 13:40:00,163.5,163.57,163.49,163.55,26335.0,137.9382,137.9972,137.9298,137.9804,26335.0
2018-05-25 13:50:00,163.55,163.62,163.55,163.58,38036.0,137.9804,138.0394,137.9804,138.0057,38036.0
2018-05-25 14:00:00,163.58,163.58,163.48,163.48,33177.0,138.0057,138.0057,137.9213,137.9213,33177.0
2018-05-25 14:10:00,163.49,163.52,163.34,163.34,25443.0,137.9298,137.9551,137.8032,137.8032,25443.0
2018-05-25 14:20:00,163.34,163.39,163.21,163.27,22400.0,137.8032,137.8454,137.6935,137.7441,22400.0
2018-05-25 14:30:00,163.27,163.29,163.1,163.12,26275.0,137.7441,137.761,137.6007,137.6176,26275.0
2018-05-25 14:40:00,163.1,163.15,162.91,163.0,35160.0,137.6007,137.6429,137.4404,137.5164,35160.0
2018-05-25 14:50:00,162.99,163.03,162.94,162.99,20870.0,137.5079,137.5417,137.4657,137.5079,20870.0
2018-05-25 15:00:00,162.98,163.03,162.9,162.94,23353.0,137.4995,137.5417,137.432,137.4657,23353.0
2018-05-25 15:10:00,162.94,163.11,162.92,163.05,30295.0,137.4657,137.6092,137.4489,137.5585,30295.0
2018-05-25 15:20:00,163.06,163.18,162.97,163.18,38324.0,137.567,137.6682,137.4911,137.6682,38324.0
2018-05-25 15:30:00,163.19,163.2,163.06,163.08,38544.0,137.6767,137.6851,137.567,137.5839,38544.0
2018-05-25 15:40:00,163.07,163.14,163.02,163.05,69731.0,137.5754,137.6345,137.5332,137.5585,69731.0
2018-05-25 15:50:00,163.06,163.29,163.06,163.12,145928.0,137.567,137.761,137.567,137.6176,145928.0
2018-05-29 09:30:00,162.43,162.72,161.63,161.7,199677.0,137.0355,137.2801,136.3605,136.4196,199677.0
2018-05-29 09:40:00,161.78,161.98,161.24,161.62,115491.0,136.4871,136.6558,136.0315,136.3521,115491.0
2018-05-29 09:50:00,161.59,161.9,161.26,161.71,124544.0,136.3268,136.5883,136.0484,136.428,124544.0
2018-05-29 10:00:00,161.71,161.95,161.57,161.84,87343.0,136.428,136.6305,136.3099,136.5377,87343.0
2018-05-29 10:10:00,161.84,162.15,161.66,162.14,70519.0,136.5377,136.7993,136.3859,136.7908,70519.0
2018-05-29 10:20:00,162.13,162.5,162.13,162.38,73206.0,136.7824,137.0945,136.7824,136.9933,73206.0
2018-05-29 10:30:00,162.34,162.7,162.2,162.55,61434.0,136.9595,137.2633,136.8414,137.1367,61434.0
2018-05-29 10:40:00,162.51,162.55,162.27,162.31,30595.0,137.103,137.1367,136.9005,136.9342,30595.0
2018-05-29 10:50:00,162.3,162.39,162.04,162.11,35981.0,136.9258,137.0017,136.7064,136.7655,35981.0
2018-05-29 11:00:00,162.11,162.11,161.68,161.79,46354.0,136.7655,136.7655,136.4027,136.4955,46354.0
2018-05-29 11:10:00,161.79,161.87,161.48,161.51,36606.0,136.4955,136.563,136.234,136.2593,36606.0
2018-05-29 11:20:00,161.52,161.75,161.39,161.74,29924.0,136.2677,136.4618,136.1581,136.4534,29924.0
2018-05-29 11:30:00,161.71,161.95,161.39,161.39,29528.0,136.428,136.6305,136.1581,136.1581,29528.0
2018-05-29 11:40:00,161.38,161.43,161.0,161.13,54235.0,136.1496,136.1918,135.829,135.9387,54235.0
2018-05-29 11:50:00,161.09,161.22,161.0,161.04,25989.0,135.905,136.0146,135.829,135.8628,25989.0
2018-05-29 12:00:00,161.04,161.1,160.69,160.72,44968.0,135.8628,135.9134,135.5675,135.5928,44968.0
2018-05-29 12:10:00,160.74,160.88,160.64,160.79,31722.0,135.6097,135.7278,135.5253,135.6519,31722.0
2018-05-29 12:20:00,160.79,160.82,160.59,160.67,27651.0,135.6519,135.6772,135.4831,135.5506,27651.0
2018-05-29 12:30:00,160.66,160.84,160.57,160.62,33995.0,135.5422,135.6941,135.4663,135.5085,33995.0
2018-05-29 12:40:00,160.63,160.72,160.55,160.64,29277.0,135.5169,135.5928,135.4494,135.5253,29277.0
2018-05-29 12:50:00,160.65,160.75,160.59,160.63,26310.0,135.5338,135.6181,135.4831,135.5169,26310.0
2018-05-29 13:00:00,160.63,160.67,160.29,160.29,41941.0,135.5169,135.5506,135.23,135.23,41941.0
2018-05-29 13:10:00,160.3,160.63,160.23,160.5,46494.0,135.2385,135.5169,135.1794,135.4072,46494.0
2018-05-29 13:20:00,160.48,160.6,160.36,160.44,25698.0,135.3903,135.4916,135.2891,135.3566,25698.0
2018-05-29 13:30:00,160.43,160.44,160.21,160.33,25604.0,135.3482,135.3566,135.1626,135.2638,25604.0
2018-05-29 13:40:00,160.35,160.67,160.35,160.61,31821.0,135.2807,135.5506,135.2807,135.5,31821.0
2018-05-29 13:50:00,160.61,160.71,160.46,160.65,29689.0,135.5,135.5844,135.3735,135.5338,29689.0
2018-05-29 14:00:00,160.63,160.63,160.39,160.46,32428.0,135.5169,135.5169,135.3144,135.3735,32428.0
2018-05-29 14:10:00,160.45,160.55,160.33,160.46,37934.0,135.365,135.4494,135.2638,135.3735,37934.0
2018-05-29 14:20:00,160.44,160.95,160.33,160.94,100519.0,135.3566,135.7869,135.2638,135.7784,100519.0
2018-05-29 14:30:00,160.9,160.93,160.65,160.65,32522.0,135.7447,135.77,135.5338,135.5338,32522.0
2018-05-29 14:40:00,160.64,160.66,160.38,160.44,36774.0,135.5253,135.5422,135.306,135.3566,36774.0
2018-05-29 14:50:00,160.45,160.45,160.31,160.36,35269.0,135.365,135.365,135.2469,135.2891,35269.0
2018-05-29 15:00:00,160.38,160.52,160.28,160.42,34680.0,135.306,135.4241,135.2216,135.3397,34680.0
2018-05-29 15:10:00,160.42,160.52,160.38,160.38,44873.0,135.3397,135.4241,135.306,135.306,44873.0
2018-05-29 15:20:00,160.36,160.53,160.34,160.5,33486.0,135.2891,135.4325,135.2722,135.4072,33486.0
2018-05-29 15:30:00,160.48,160.67,160.44,160.56,68921.0,135.3903,135.5506,135.3566,135.4578,68921.0
2018-05-29 15:40:00,160.57,160.85,160.49,160.65,112388.0,135.4663,135.7025,135.3988,135.5338,112388.0
2018-05-29 15:50:00,160.66,160.81,160.54,160.63,192399.0,135.5422,135.6687,135.441,135.5169,192399.0
2018-05-30 09:30:00,161.41,162.09,161.2,161.96,118981.0,136.1749,136.7486,135.9978,136.639,118981.0
2018-05-30 09:40:00,161.91,162.1,161.58,161.62,37030.0,136.5968,136.7571,136.3184,136.3521,37030.0
2018-05-30 09:50:00,161.64,161.64,161.16,161.23,57756.0,136.369,136.369,135.964,136.0231,57756.0
2018-05-30 10:00:00,161.23,161.3,160.9,161.05,46137.0,136.0231,136.0821,135.7447,135.8712,46137.0
2018-05-30 10:10:00,161.04,161.2,160.81,161.08,47420.0,135.8628,135.9978,135.6687,135.8965,47420.0
2018-05-30 10:20:00,161.09,161.15,160.91,161.09,30555.0,135.905,135.9556,135.7531,135.905,30555.0
2018-05-30 10:30:00,161.09,161.25,160.96,161.07,41684.0,135.905,136.04,135.7953,135.8881,41684.0
2018-05-30 10:40:00,161.06,161.61,160.93,161.61,42800.0,135.8797,136.3437,135.77,136.3437,42800.0
2018-05-30 10:50:00,161.61,161.64,161.36,161.43,45007.0,136.3437,136.369,136.1328,136.1918,45007.0
2018-05-30 11:00:00,161.48,161.63,161.41,161.48,35385.0,136.234,136.3605,136.1749,136.234,35385.0
2018-05-30 11:10:00,161.5,161.61,161.45,161.5,31442.0,136.2509,136.3437,136.2087,136.2509,31442.0
2018-05-30 11:20:00,161.53,161.63,161.39,161.39,25972.0,136.2762,136.3605,136.1581,136.1581,25972.0
2018-05-30 11:30:00,161.41,161.63,161.39,161.56,23693.0,136.1749,136.3605,136.1581,136.3015,23693.0
2018-05-30 11:40:00,161.55,161.63,161.45,161.5,19322.0,136.2931,136.3605,136.2087,136.2509,19322.0
2018-05-30 11:50:00,161.5,161.68,161.44,161.63,24148.0,136.2509,136.4027,136.2003,136.3605,24148.0
2018-05-30 12:00:00,161.66,161.79,161.62,161.7,24670.0,136.3859,136.4955,136.3521,136.4196,24670.0
2018-05-30 12:10:00,161.7,161.84,161.7,161.74,17644.0,136.4196,136.5377,136.4196,136.4534,17644.0
2018-05-30 12:20:00,161.77,161.89,161.73,161.8,14905.0,136.4787,136.5799,136.4449,136.504,14905.0
2018-05-30 12:30:00,161.81,161.92,161.75,161.83,27390.0,136.5124,136.6052,136.4618,136.5293,27390.0
2018-05-30 12:40:00,161.84,161.93,161.67,161.74,27350.0,136.5377,136.6136,136.3943,136.4534,27350.0
2018-05-30 12:50:00,161.73,161.86,161.72,161.85,18185.0,136.4449,136.5546,136.4365,136.5462,18185.0
2018-05-30 13:00:00,161.84,161.9,161.81,161.87,15798.0,136.5377,136.5883,136.5124,136.563,15798.0
2018-05-30 13:10:00,161.87,162.04,161.87,162.03,35467.0,136.563,136.7064,136.563,136.698,35467.0
2018-05-30 13:20:00,162.03,162.08,161.94,161.94,22506.0,136.698,136.7402,136.6221,136.6221,22506.0
2018-05-30 13:30:00,161.93,162.05,161.89,161.97,14644.0,136.6136,136.7149,136.5799,136.6474,14644.0
2018-05-30 13:40:00,161.97,162.08,161.91,162.07,17590.0,136.6474,136.7402,136.5968,136.7318,17590.0
2018-05-30 13:50:00,162.06,162.06,161.87,161.9,16838.0,136.7233,136.7233,136.563,136.5883,16838.0
2018-05-30 14:00:00,161.92,162.0,161.9,161.99,21134.0,136.6052,136.6727,136.5883,136.6643,21134.0
2018-05-30 14:10:00,161.99,162.07,161.91,161.99,27441.0,136.6643,136.7318,136.5968,136.6643,27441.0
2018-05-30 14:20:00,162.0,162.06,161.89,161.92,22530.0,136.6727,136.7233,136.5799,136.6052,22530.0
2018-05-30 14:30:00,161.91,162.08,161.91,162.03,21969.0,136.5968,136.7402,136.5968,136.698,21969.0
2018-05-30 14:40:00,162.03,162.03,161.86,161.91,24588.0,136.698,136.698,136.5546,136.5968,24588.0
2018-05-30 14:50:00,161.9,161.96,161.89,161.92,17585.0,136.5883,136.639,136.5799,136.6052,17585.0
2018-05-30 15:00:00,161.94,161.99,161.86,161.88,26260.0,136.6221,136.6643,136.5546,136.5715,26260.0
2018-05-30 15:10:00,161.87,161.94,161.86,161.91,29915.0,136.563,136.6221,136.5546,136.5968,29915.0
2018-05-30 15:20:00,161.91,161.94,161.78,161.78,52078.0,136.5968,136.6221,136.4871,136.4871,52078.0
2018-05-30 15:30:00,161.77,161.77,161.62,161.64,67032.0,136.4787,136.4787,136.3521,136.369,67032.0
2018-05-30 15:40:00,161.64,161.75,161.6,161.72,86462.0,136.369,136.4618,136.3352,136.4365,86462.0
2018-05-30 15:50:00,161.73,161.91,161.73,161.81,153039.0,136.4449,136.5968,136.4449,136.5124,153039.0
2018-05-31 09:30:00,161.18,161.59,160.6,161.39,157075.0,135.9809,136.3268,135.4916,136.1581,157075.0
2018-05-31 09:40:00,161.4,161.63,161.24,161.35,79155.0,136.1665,136.3605,136.0315,136.1243,79155.0
2018-05-31 09:50:00,161.35,161.39,160.92,161.05,71734.0,136.1243,136.1581,135.7616,135.8712,71734.0
2018-05-31 10:00:00,161.04,161.25,160.68,160.89,117365.0,135.8628,136.04,135.5591,135.7362,117365.0
2018-05-31 10:10:00,160.9,161.1,160.85,161.02,72569.0,135.7447,135.9134,135.7025,135.8459,72569.0
2018-05-31 10:20:00,161.04,161.04,160.78,160.88,70308.0,135.8628,135.8628,135.6434,135.7278,70308.0
2018-05-31 10:30:00,160.91,161.01,160.59,160.66,116654.0,135.7531,135.8375,135.4831,135.5422,116654.0
2018-05-31 10:40:00,160.67,160.72,160.22,160.22,178706.0,135.5506,135.5928,135.171,135.171,178706.0
2018-05-31 10:50:00,160.25,160.53,160.21,160.38,82723.0,135.1963,135.4325,135.1626,135.306,82723.0
2018-05-31 11:00:00,160.36,160.43,160.27,160.32,33753.0,135.2891,135.3482,135.2132,135.2554,33753.0
2018-05-31 11:10:00,160.33,160.4,160.22,160.24,36469.0,135.2638,135.3228,135.171,135.1879,36469.0
2018-05-31 11:20:00,160.23,160.35,160.13,160.3,58503.0,135.1794,135.2807,135.0951,135.2385,58503.0
2018-05-31 11:30:00,160.29,160.45,160.15,160.28,58149.0,135.23,135.365,135.1119,135.2216,58149.0
2018-05-31 11:40:00,160.28,160.71,160.28,160.59,60920.0,135.2216,135.5844,135.2216,135.4831,60920.0
2018-05-31 11:50:00,160.59,160.69,160.47,160.51,33607.0,135.4831,135.5675,135.3819,135.4157,33607.0
2018-05-31 12:00:00,160.52,160.52,160.34,160.34,51178.0,135.4241,135.4241,135.2722,135.2722,51178.0
2018-05-31 12:10:00,160.36,160.43,160.3,160.39,32003.0,135.2891,135.3482,135.2385,135.3144,32003.0
2018-05-31 12:20:00,160.41,160.42,160.15,160.2,36763.0,135.3313,135.3397,135.1119,135.1541,36763.0
2018-05-31 12:30:00,160.21,160.41,160.2,160.35,35920.0,135.1626,135.3313,135.1541,135.2807,35920.0
2018-05-31 12:40:00,160.34,160.57,160.28,160.55,32367.0,135.2722,135.4663,135.2216,135.4494,32367.0
2018-05-31 12:50:00,160.55,160.56,160.43,160.48,31215.0,135.4494,135.4578,135.3482,135.3903,31215.0
2018-05-31 13:00:00,160.48,160.51,160.37,160.43,32354.0,135.3903,135.4157,135.2975,135.3482,32354.0
2018-05-31 13:10:00,160.42,160.49,160.34,160.43,27865.0,135.3397,135.3988,135.2722,135.3482,27865.0
2018-05-31 13:20:00,160.42,160.5,160.4,160.47,37747.0,135.3397,135.4072,135.3228,135.3819,37747.0
2018-05-31 13:30:00,160.49,160.49,160.32,160.39,30150.0,135.3988,135.3988,135.2554,135.3144,30150.0
2018-05-31 13:40:00,160.39,160.52,160.33,160.45,36653.0,135.3144,135.4241,135.2638,135.365,36653.0
2018-05-31 13:50:00,160.48,160.51,160.29,160.42,41535.0,135.3903,135.4157,135.23,135.3397,41535.0
2018-05-31 14:00:00,160.42,160.45,160.2,160.3,68252.0,135.3397,135.365,135.1541,135.2385,68252.0
2018-05-31 14:10:00,160.29,160.31,160.07,160.12,194213.0,135.23,135.2469,135.0444,135.0866,194213.0
2018-05-31 14:20:00,160.13,160.23,160.05,160.09,52870.0,135.0951,135.1794,135.0276,135.0613,52870.0
2018-05-31 14:30:00,160.09,160.18,160.09,160.09,38680.0,135.0613,135.1372,135.0613,135.0613,38680.0
2018-05-31 14:40:00,160.09,160.12,160.02,160.1,39148.0,135.0613,135.0866,135.0023,135.0698,39148.0
2018-05-31 14:50:00,160.09,160.18,160.07,160.13,35112.0,135.0613,135.1372,135.0444,135.0951,35112.0
2018-05-31 15:00:00,160.11,160.22,160.04,160.16,62509.0,135.0782,135.171,135.0191,135.1204,62509.0
2018-05-31 15:10:00,160.15,160.29,160.11,160.22,65713.0,135.1119,135.23,135.0782,135.171,65713.0
2018-05-31 15:20:00,160.21,160.32,160.14,160.31,58906.0,135.1626,135.2554,135.1035,135.2469,58906.0
2018-05-31 15:30:00,160.3,160.41,160.15,160.37,111269.0,135.2385,135.3313,135.1119,135.2975,111269.0
2018-05-31 15:40:00,160.37,160.46,160.2,160.25,120381.0,135.2975,135.3735,135.1541,135.1963,120381.0
2018-05-31 15:50:00,160.25,160.35,159.94,160.04,511087.0,135.1963,135.2807,134.9348,135.0191,511087.0
2018-06-01 09:30:00,159.9,159.95,159.4,159.57,151826.0,135.7571,135.7995,135.3326,135.4769,151826.0
2018-06-01 09:40:00,159.59,159.87,159.48,159.52,60817.0,135.4939,135.7316,135.4005,135.4345,60817.0
2018-06-01 09:50:00,159.51,159.52,159.21,159.42,64784.0,135.426,135.4345,135.1713,135.3496,64784.0
2018-06-01 10:00:00,159.42,159.58,159.39,159.49,52266.0,135.3496,135.4854,135.3241,135.409,52266.0
2018-06-01 10:10:00,159.49,159.64,159.3,159.49,58875.0,135.409,135.5363,135.2477,135.409,58875.0
2018-06-01 10:20:00,159.49,159.75,159.41,159.64,36477.0,135.409,135.6297,135.3411,135.5363,36477.0
2018-06-01 10:30:00,159.66,160.05,159.63,159.81,54953.0,135.5533,135.8844,135.5278,135.6807,54953.0
2018-06-01 10:40:00,159.78,159.8,159.48,159.52,86509.0,135.6552,135.6722,135.4005,135.4345,86509.0
2018-06-01 10:50:00,159.53,159.6,159.29,159.33,102108.0,135.4429,135.5024,135.2392,135.2731,102108.0
2018-06-01 11:00:00,159.34,159.67,159.33,159.54,42245.0,135.2816,135.5618,135.2731,135.4514,42245.0
2018-06-01 11:10:00,159.54,159.68,159.49,159.68,59328.0,135.4514,135.5703,135.409,135.5703,59328.0
2018-06-01 11:20:00,159.69,159.76,159.56,159.6,32947.0,135.5788,135.6382,135.4684,135.5024,32947.0
2018-06-01 11:30:00,159.58,159.66,159.53,159.59,48448.0,135.4854,135.5533,135.4429,135.4939,48448.0
2018-06-01 11:40:00,159.59,159.63,159.39,159.39,36948.0,135.4939,135.5278,135.3241,135.3241,36948.0
2018-06-01 11:50:00,159.39,159.51,159.35,159.5,23921.0,135.3241,135.426,135.2901,135.4175,23921.0
2018-06-01 12:00:00,159.5,159.64,159.47,159.47,81181.0,135.4175,135.5363,135.392,135.392,81181.0
2018-06-01 12:10:00,159.49,159.62,159.48,159.6,26921.0,135.409,135.5194,135.4005,135.5024,26921.0
2018-06-01 12:20:00,159.58,159.65,159.53,159.53,16260.0,135.4854,135.5448,135.4429,135.4429,16260.0
2018-06-01 12:30:00,159.52,159.65,159.52,159.58,22105.0,135.4345,135.5448,135.4345,135.4854,22105.0
2018-06-01 12:40:00,159.58,159.62,159.52,159.52,22379.0,135.4854,135.5194,135.4345,135.4345,22379.0
2018-06-01 12:50:00,159.53,159.55,159.43,159.53,22095.0,135.4429,135.4599,135.358,135.4429,22095.0
2018-06-01 13:00:00,159.54,159.61,159.54,159.58,20926.0,135.4514,135.5109,135.4514,135.4854,20926.0
2018-06-01 13:10:00,159.58,159.62,159.49,159.49,31077.0,135.4854,135.5194,135.409,135.409,31077.0
2018-06-01 13:20:00,159.48,159.5,159.44,159.46,26620.0,135.4005,135.4175,135.3665,135.3835,26620.0
2018-06-01 13:30:00,159.46,159.5,159.38,159.38,30025.0,135.3835,135.4175,135.3156,135.3156,30025.0
2018-06-01 13:40:00,159.38,159.45,159.24,159.24,61588.0,135.3156,135.375,135.1967,135.1967,61588.0
2018-06-01 13:50:00,159.24,159.26,159.1,159.15,74097.0,135.1967,135.2137,135.0779,135.1203,74097.0
2018-06-01 14:00:00,159.17,159.25,159.08,159.16,67095.0,135.1373,135.2052,135.0609,135.1288,67095.0
2018-06-01 14:10:00,159.14,159.19,159.05,159.09,89604.0,135.1118,135.1543,135.0354,135.0694,89604.0
2018-06-01 14:20:00,159.09,159.26,159.09,159.17,42395.0,135.0694,135.2137,135.0694,135.1373,42395.0
2018-06-01 14:30:00,159.17,159.26,159.08,159.26,49109.0,135.1373,135.2137,135.0609,135.2137,49109.0
2018-06-01 14:40:00,159.24,159.42,159.24,159.35,55551.0,135.1967,135.3496,135.1967,135.2901,55551.0
2018-06-01 14:50:00,159.36,159.39,159.33,159.35,33891.0,135.2986,135.3241,135.2731,135.2901,33891.0
2018-06-01 15:00:00,159.35,159.4,159.22,159.22,43210.0,135.2901,135.3326,135.1797,135.1797,43210.0
2018-06-01 15:10:00,159.24,159.27,159.02,159.09,53056.0,135.1967,135.2222,135.0099,135.0694,53056.0
2018-06-01 15:20:00,159.08,159.21,159.05,159.05,73318.0,135.0609,135.1713,135.0354,135.0354,73318.0
2018-06-01 15:30:00,159.05,159.24,159.05,159.22,68310.0,135.0354,135.1967,135.0354,135.1797,68310.0
2018-06-01 15:40:00,159.22,159.25,159.09,159.14,114666.0,135.1797,135.2052,135.0694,135.1118,114666.0
2018-06-01 15:50:00,159.12,159.23,159.03,159.15,278092.0,135.0948,135.1882,135.0184,135.1203,278092.0
2018-06-04 09:30:00,160.08,160.49,159.87,160.19,171280.0,135.9099,136.258,135.7316,136.0033,171280.0
2018-06-04 09:40:00,160.21,160.31,159.7,159.72,90288.0,136.0203,136.1052,135.5873,135.6043,90288.0
2018-06-04 09:50:00,159.73,160.11,159.54,160.01,75826.0,135.6127,135.9354,135.4514,135.8505,75826.0
2018-06-04 10:00:00,160.0,160.41,160.0,160.2,70937.0,135.842,136.1901,135.842,136.0118,70937.0
2018-06-04 10:10:00,160.22,160.29,160.05,160.07,60984.0,136.0288,136.0882,135.8844,135.9014,60984.0
2018-06-04 10:20:00,160.05,160.09,159.73,159.78,68963.0,135.8844,135.9184,135.6127,135.6552,68963.0
2018-06-04 10:30:00,159.78,160.11,159.72,160.1,43898.0,135.6552,135.9354,135.6043,135.9269,43898.0
2018-06-04 10:40:00,160.11,160.19,159.95,160.16,45639.0,135.9354,136.0033,135.7995,135.9778,45639.0
2018-06-04 10:50:00,160.15,160.39,160.15,160.3,50834.0,135.9693,136.1731,135.9693,136.0967,50834.0
2018-06-04 11:00:00,160.3,160.49,160.28,160.45,54508.0,136.0967,136.258,136.0797,136.224,54508.0
2018-06-04 11:10:00,160.44,160.48,160.05,160.14,49131.0,136.2155,136.2495,135.8844,135.9608,49131.0
2018-06-04 11:20:00,160.13,160.16,159.93,159.99,32081.0,135.9523,135.9778,135.7825,135.8335,32081.0
2018-06-04 11:30:00,159.96,160.06,159.9,160.05,30745.0,135.808,135.8929,135.7571,135.8844,30745.0
2018-06-04 11:40:00,160.05,160.16,160.02,160.14,39265.0,135.8844,135.9778,135.859,135.9608,39265.0
2018-06-04 11:50:00,160.15,160.23,160.11,160.2,31627.0,135.9693,136.0373,135.9354,136.0118,31627.0
2018-06-04 12:00:00,160.2,160.31,160.19,160.23,30480.0,136.0118,136.1052,136.0033,136.0373,30480.0
2018-06-04 12:10:00,160.2,160.27,160.16,160.26,17114.0,136.0118,136.0712,135.9778,136.0627,17114.0
2018-06-04 12:20:00,160.27,160.35,160.27,160.29,21139.0,136.0712,136.1391,136.0712,136.0882,21139.0
2018-06-04 12:30:00,160.28,160.33,160.2,160.32,35309.0,136.0797,136.1222,136.0118,136.1137,35309.0
2018-06-04 12:40:00,160.33,160.34,160.21,160.22,20678.0,136.1222,136.1306,136.0203,136.0288,20678.0
2018-06-04 12:50:00,160.22,160.24,160.08,160.12,33855.0,136.0288,136.0457,135.9099,135.9439,33855.0
2018-06-04 13:00:00,160.12,160.17,160.03,160.16,49488.0,135.9439,135.9863,135.8674,135.9778,49488.0
2018-06-04 13:10:00,160.16,160.18,160.09,160.12,25590.0,135.9778,135.9948,135.9184,135.9439,25590.0
2018-06-04 13:20:00,160.12,160.14,160.07,160.1,26558.0,135.9439,135.9608,135.9014,135.9269,26558.0
2018-06-04 13:30:00,160.09,160.13,160.03,160.11,31182.0,135.9184,135.9523,135.8674,135.9354,31182.0
2018-06-04 13:40:00,160.11,160.13,160.04,160.06,33213.0,135.9354,135.9523,135.8759,135.8929,33213.0
2018-06-04 13:50:00,160.05,160.06,159.87,159.87,45996.0,135.8844,135.8929,135.7316,135.7316,45996.0
2018-06-04 14:00:00,159.87,159.94,159.84,159.85,41160.0,135.7316,135.791,135.7061,135.7146,41160.0
2018-06-04 14:10:00,159.83,159.97,159.81,159.94,48325.0,135.6976,135.8165,135.6807,135.791,48325.0
2018-06-04 14:20:00,159.95,160.07,159.94,159.99,38932.0,135.7995,135.9014,135.791,135.8335,38932.0
2018-06-04 14:30:00,159.99,160.08,159.96,160.02,26244.0,135.8335,135.9099,135.808,135.859,26244.0
2018-06-04 14:40:00,160.02,160.14,160.01,160.13,29020.0,135.859,135.9608,135.8505,135.9523,29020.0
2018-06-04 14:50:00,160.14,160.26,160.11,160.21,37017.0,135.9608,136.0627,135.9354,136.0203,37017.0
2018-06-04 15:00:00,160.2,160.38,160.17,160.31,37745.0,136.0118,136.1646,135.9863,136.1052,37745.0
2018-06-04 15:10:00,160.33,160.42,160.32,160.39,48811.0,136.1222,136.1986,136.1137,136.1731,48811.0
2018-06-04 15:20:00,160.4,160.47,160.35,160.42,55270.0,136.1816,136.241,136.1391,136.1986,55270.0
2018-06-04 15:30:00,160.42,160.42,160.22,160.22,61140.0,136.1986,136.1986,136.0288,136.0288,61140.0
2018-06-04 15:40:00,160.21,160.42,160.19,160.42,109631.0,136.0203,136.1986,136.0033,136.1986,109631.0
2018-06-04 15:50:00,160.42,160.46,160.19,160.23,294187.0,136.1986,136.2325,136.0033,136.0373,294187.0
2018-06-05 09:30:00,159.97,160.07,159.73,159.86,114018.0,135.8165,135.9014,135.6127,135.7231,114018.0
2018-06-05 09:40:00,159.86,160.17,159.77,160.17,75058.0,135.7231,135.9863,135.6467,135.9863,75058.0
2018-06-05 09:50:00,160.18,160.35,160.17,160.3,43721.0,135.9948,136.1391,135.9863,136.0967,43721.0
2018-06-05 10:00:00,160.27,160.95,160.27,160.85,113780.0,136.0712,136.6485,136.0712,136.5636,113780.0
2018-06-05 10:10:00,160.84,160.98,160.8,160.89,95258.0,136.5551,136.674,136.5212,136.5976,95258.0
2018-06-05 10:20:00,160.89,160.99,160.55,160.72,110639.0,136.5976,136.6825,136.3089,136.4533,110639.0
2018-06-05 10:30:00,160.75,160.78,160.27,160.28,67949.0,136.4787,136.5042,136.0712,136.0797,67949.0
2018-06-05 10:40:00,160.29,160.33,160.05,160.19,62854.0,136.0882,136.1222,135.8844,136.0033,62854.0
2018-06-05 10:50:00,160.21,160.27,160.07,160.14,46288.0,136.0203,136.0712,135.9014,135.9608,46288.0
2018-06-05 11:00:00,160.15,160.17,159.88,159.93,44242.0,135.9693,135.9863,135.7401,135.7825,44242.0
2018-06-05 11:10:00,159.92,160.0,159.72,159.75,43953.0,135.7741,135.842,135.6043,135.6297,43953.0
2018-06-05 11:20:00,159.76,159.81,159.53,159.56,46722.0,135.6382,135.6807,135.4429,135.4684,46722.0
2018-06-05 11:30:00,159.55,159.64,159.45,159.45,59210.0,135.4599,135.5363,135.375,135.375,59210.0
2018-06-05 11:40:00,159.44,159.52,159.32,159.46,42964.0,135.3665,135.4345,135.2646,135.3835,42964.0
2018-06-05 11:50:00,159.44,159.53,159.35,159.38,40187.0,135.3665,135.4429,135.2901,135.3156,40187.0
2018-06-05 12:00:00,159.39,159.43,159.28,159.39,32037.0,135.3241,135.358,135.2307,135.3241,32037.0
2018-06-05 12:10:00,159.4,159.44,159.32,159.32,35235.0,135.3326,135.3665,135.2646,135.2646,35235.0
2018-06-05 12:20:00,159.32,159.4,159.25,159.39,35756.0,135.2646,135.3326,135.2052,135.3241,35756.0
2018-06-05 12:30:00,159.37,159.43,159.26,159.42,28303.0,135.3071,135.358,135.2137,135.3496,28303.0
2018-06-05 12:40:00,159.42,159.46,159.26,159.28,35278.0,135.3496,135.3835,135.2137,135.2307,35278.0
2018-06-05 12:50:00,159.27,159.32,159.21,159.32,31588.0,135.2222,135.2646,135.1713,135.2646,31588.0
2018-06-05 13:00:00,159.31,159.32,159.14,159.18,34982.0,135.2562,135.2646,135.1118,135.1458,34982.0
2018-06-05 13:10:00,159.18,159.54,159.16,159.5,34357.0,135.1458,135.4514,135.1288,135.4175,34357.0
2018-06-05 13:20:00,159.47,159.51,159.25,159.25,23202.0,135.392,135.426,135.2052,135.2052,23202.0
2018-06-05 13:30:00,159.25,159.31,159.16,159.16,26298.0,135.2052,135.2562,135.1288,135.1288,26298.0
2018-06-05 13:40:00,159.16,159.17,159.05,159.09,33283.0,135.1288,135.1373,135.0354,135.0694,33283.0
2018-06-05 13:50:00,159.08,159.17,158.98,159.13,45277.0,135.0609,135.1373,134.976,135.1033,45277.0
2018-06-05 14:00:00,159.13,159.15,159.01,159.15,36484.0,135.1033,135.1203,135.0015,135.1203,36484.0
2018-06-05 14:10:00,159.16,159.39,159.15,159.31,43423.0,135.1288,135.3241,135.1203,135.2562,43423.0
2018-06-05 14:20:00,159.32,159.32,159.16,159.3,31088.0,135.2646,135.2646,135.1288,135.2477,31088.0
2018-06-05 14:30:00,159.29,159.36,159.25,159.31,29856.0,135.2392,135.2986,135.2052,135.2562,29856.0
2018-06-05 14:40:00,159.32,159.53,159.32,159.51,37561.0,135.2646,135.4429,135.2646,135.426,37561.0
2018-06-05 14:50:00,159.51,159.64,159.49,159.62,37137.0,135.426,135.5363,135.409,135.5194,37137.0
2018-06-05 15:00:00,159.67,159.78,159.62,159.7,35198.0,135.5618,135.6552,135.5194,135.5873,35198.0
2018-06-05 15:10:00,159.7,159.75,159.6,159.72,46995.0,135.5873,135.6297,135.5024,135.6043,46995.0
2018-06-05 15:20:00,159.72,159.74,159.52,159.67,47937.0,135.6043,135.6212,135.4345,135.5618,47937.0
2018-06-05 15:30:00,159.66,159.69,159.53,159.57,57289.0,135.5533,135.5788,135.4429,135.4769,57289.0
2018-06-05 15:40:00,159.58,159.59,159.38,159.49,85856.0,135.4854,135.4939,135.3156,135.409,85856.0
2018-06-05 15:50:00,159.48,159.72,159.41,159.52,219393.0,135.4005,135.6043,135.3411,135.4345,219393.0
2018-06-06 09:30:00,159.79,160.21,159.33,160.06,106393.0,135.6637,136.0203,135.2731,135.8929,106393.0
2018-06-06 09:40:00,160.07,160.52,159.96,160.45,102924.0,135.9014,136.2835,135.808,136.224,102924.0
2018-06-06 09:50:00,160.45,160.79,160.4,160.47,115404.0,136.224,136.5127,136.1816,136.241,115404.0
2018-06-06 10:00:00,160.44,160.53,160.22,160.32,58542.0,136.2155,136.292,136.0288,136.1137,58542.0
2018-06-06 10:10:00,160.31,160.34,160.0,160.14,44682.0,136.1052,136.1306,135.842,135.9608,44682.0
2018-06-06 10:20:00,160.15,160.38,160.07,160.27,52012.0,135.9693,136.1646,135.9014,136.0712,52012.0
2018-06-06 10:30:00,160.25,160.43,160.21,160.29,41980.0,136.0542,136.2071,136.0203,136.0882,41980.0
2018-06-06 10:40:00,160.29,160.43,160.16,160.43,45338.0,136.0882,136.2071,135.9778,136.2071,45338.0
2018-06-06 10:50:00,160.43,160.67,160.43,160.65,54654.0,136.2071,136.4108,136.2071,136.3938,54654.0
2018-06-06 11:00:00,160.65,160.85,160.63,160.78,44595.0,136.3938,136.5636,136.3769,136.5042,44595.0
2018-06-06 11:10:00,160.76,161.04,160.7,160.95,50679.0,136.4872,136.725,136.4363,136.6485,50679.0
2018-06-06 11:20:00,160.98,161.19,160.97,161.19,67189.0,136.674,136.8523,136.6655,136.8523,67189.0
2018-06-06 11:30:00,161.19,161.61,161.19,161.5,66787.0,136.8523,137.2089,136.8523,137.1155,66787.0
2018-06-06 11:40:00,161.5,161.54,161.37,161.44,45724.0,137.1155,137.1495,137.0051,137.0646,45724.0
2018-06-06 11:50:00,161.42,161.77,161.42,161.74,59582.0,137.0476,137.3447,137.0476,137.3193,59582.0
2018-06-06 12:00:00,161.75,161.9,161.66,161.66,85315.0,137.3277,137.4551,137.2513,137.2513,85315.0
2018-06-06 12:10:00,161.67,161.97,161.67,161.92,99948.0,137.2598,137.5145,137.2598,137.4721,99948.0
2018-06-06 12:20:00,161.91,162.02,161.83,162.01,40860.0,137.4636,137.557,137.3957,137.5485,40860.0
2018-06-06 12:30:00,162.01,162.11,161.95,162.07,53977.0,137.5485,137.6334,137.4976,137.5994,53977.0
2018-06-06 12:40:00,162.06,162.2,162.06,162.17,39491.0,137.5909,137.7098,137.5909,137.6843,39491.0
2018-06-06 12:50:00,162.18,162.21,162.04,162.18,56568.0,137.6928,137.7183,137.574,137.6928,56568.0
2018-06-06 13:00:00,162.18,162.24,162.09,162.09,45794.0,137.6928,137.7438,137.6164,137.6164,45794.0
2018-06-06 13:10:00,162.09,162.15,161.9,161.95,28987.0,137.6164,137.6674,137.4551,137.4976,28987.0
2018-06-06 13:20:00,161.95,161.97,161.78,161.82,27616.0,137.4976,137.5145,137.3532,137.3872,27616.0
2018-06-06 13:30:00,161.83,161.86,161.69,161.74,33381.0,137.3957,137.4211,137.2768,137.3193,33381.0
2018-06-06 13:40:00,161.75,161.76,161.58,161.65,29124.0,137.3277,137.3362,137.1834,137.2428,29124.0
2018-06-06 13:50:00,161.65,161.75,161.59,161.74,56861.0,137.2428,137.3277,137.1919,137.3193,56861.0
2018-06-06 14:00:00,161.75,161.83,161.73,161.79,47794.0,137.3277,137.3957,137.3108,137.3617,47794.0
2018-06-06 14:10:00,161.78,161.86,161.61,161.62,44136.0,137.3532,137.4211,137.2089,137.2174,44136.0
2018-06-06 14:20:00,161.62,161.73,161.61,161.71,23658.0,137.2174,137.3108,137.2089,137.2938,23658.0
2018-06-06 14:30:00,161.73,161.87,161.68,161.86,22843.0,137.3108,137.4296,137.2683,137.4211,22843.0
2018-06-06 14:40:00,161.87,162.13,161.87,162.11,44042.0,137.4296,137.6504,137.4296,137.6334,44042.0
2018-06-06 14:50:00,162.09,162.18,162.08,162.09,46749.0,137.6164,137.6928,137.6079,137.6164,46749.0
2018-06-06 15:00:00,162.07,162.2,162.04,162.04,36792.0,137.5994,137.7098,137.574,137.574,36792.0
2018-06-06 15:10:00,162.06,162.18,162.05,162.13,39255.0,137.5909,137.6928,137.5825,137.6504,39255.0
2018-06-06 15:20:00,162.14,162.21,162.1,162.19,55705.0,137.6589,137.7183,137.6249,137.7013,55705.0
2018-06-06 15:30:00,162.2,162.34,162.19,162.33,62047.0,137.7098,137.8287,137.7013,137.8202,62047.0
2018-06-06 15:40:00,162.34,162.39,162.2,162.26,68956.0,137.8287,137.8711,137.7098,137.7607,68956.0
2018-06-06 15:50:00,162.27,162.38,162.15,162.37,215516.0,137.7692,137.8626,137.6674,137.8541,215516.0
2018-06-07 09:30:00,163.64,164.71,163.64,164.63,280969.0,138.9324,139.8408,138.9324,139.7729,280969.0
2018-06-07 09:40:00,164.56,165.48,164.32,165.34,186367.0,139.7135,140.4946,139.5097,140.3757,186367.0
2018-06-07 09:50:00,165.34,165.91,165.22,165.5,153593.0,140.3757,140.8596,140.2738,140.5115,153593.0
2018-06-07 10:00:00,165.53,166.11,165.38,165.78,157362.0,140.537,141.0294,140.4097,140.7493,157362.0
2018-06-07 10:10:00,165.8,166.2,165.45,166.16,100672.0,140.7662,141.1059,140.4691,141.0719,100672.0
2018-06-07 10:20:00,166.19,166.62,166.06,166.51,112103.0,141.0974,141.4624,140.987,141.369,112103.0
2018-06-07 10:30:00,166.48,167.21,166.37,167.19,154654.0,141.3436,141.9634,141.2502,141.9464,154654.0
2018-06-07 10:40:00,167.19,167.86,167.17,167.69,186829.0,141.9464,142.5152,141.9294,142.3709,186829.0
2018-06-07 10:50:00,167.68,168.55,167.57,168.44,240836.0,142.3624,143.101,142.269,143.0076,240836.0
2018-06-07 11:00:00,168.42,168.57,167.76,168.09,180518.0,142.9907,143.118,142.4303,142.7105,180518.0
2018-06-07 11:10:00,168.08,168.38,167.95,168.08,150097.0,142.702,142.9567,142.5916,142.702,150097.0
2018-06-07 11:20:00,168.09,168.76,168.0,168.44,96086.0,142.7105,143.2793,142.6341,143.0076,96086.0
2018-06-07 11:30:00,168.45,168.5,168.04,168.17,68907.0,143.0161,143.0586,142.668,142.7784,68907.0
2018-06-07 11:40:00,168.2,168.25,167.93,167.94,63423.0,142.8039,142.8463,142.5746,142.5831,63423.0
2018-06-07 11:50:00,167.95,168.03,167.77,167.86,63951.0,142.5916,142.6595,142.4388,142.5152,63951.0
2018-06-07 12:00:00,167.84,167.92,167.72,167.75,66038.0,142.4982,142.5662,142.3964,142.4218,66038.0
2018-06-07 12:10:00,167.75,167.92,167.67,167.9,63431.0,142.4218,142.5662,142.3539,142.5492,63431.0
2018-06-07 12:20:00,167.89,168.1,167.82,167.95,56198.0,142.5407,142.719,142.4813,142.5916,56198.0
2018-06-07 12:30:00,167.93,168.07,167.76,168.07,113946.0,142.5746,142.6935,142.4303,142.6935,113946.0
2018-06-07 12:40:00,168.07,168.5,168.07,168.5,162502.0,142.6935,143.0586,142.6935,143.0586,162502.0
2018-06-07 12:50:00,168.48,168.57,168.36,168.56,92331.0,143.0416,143.118,142.9397,143.1095,92331.0
2018-06-07 13:00:00,168.54,168.58,168.41,168.54,66042.0,143.0925,143.1265,142.9822,143.0925,66042.0
2018-06-07 13:10:00,168.56,168.69,168.42,168.5,71983.0,143.1095,143.2199,142.9907,143.0586,71983.0
2018-06-07 13:20:00,168.51,168.65,168.39,168.49,59871.0,143.0671,143.1859,142.9652,143.0501,59871.0
2018-06-07 13:30:00,168.48,168.7,168.38,168.56,72605.0,143.0416,143.2284,142.9567,143.1095,72605.0
2018-06-07 13:40:00,168.55,168.88,168.51,168.85,126690.0,143.101,143.3812,143.0671,143.3557,126690.0
2018-06-07 13:50:00,168.84,168.85,168.12,168.12,83195.0,143.3472,143.3557,142.736,142.736,83195.0
2018-06-07 14:00:00,168.13,168.55,168.08,168.52,96799.0,142.7444,143.101,142.702,143.0756,96799.0
2018-06-07 14:10:00,168.5,168.64,168.44,168.62,78422.0,143.0586,143.1774,143.0076,143.1605,78422.0
2018-06-07 14:20:00,168.61,168.9,168.59,168.86,129522.0,143.152,143.3982,143.135,143.3642,129522.0
2018-06-07 14:30:00,168.85,169.08,168.68,169.05,135148.0,143.3557,143.551,143.2114,143.5255,135148.0
2018-06-07 14:40:00,169.03,169.33,168.92,169.24,132869.0,143.5086,143.7633,143.4152,143.6869,132869.0
2018-06-07 14:50:00,169.25,169.38,169.1,169.11,264330.0,143.6953,143.8057,143.568,143.5765,264330.0
2018-06-07 15:00:00,169.11,169.5,169.1,169.43,337404.0,143.5765,143.9076,143.568,143.8482,337404.0
2018-06-07 15:10:00,169.44,169.59,169.39,169.59,192231.0,143.8567,143.984,143.8142,143.984,192231.0
2018-06-07 15:20:00,169.6,169.93,169.57,169.84,166735.0,143.9925,144.2727,143.967,144.1963,166735.0
2018-06-07 15:30:00,169.85,169.88,169.34,169.53,271106.0,144.2047,144.2302,143.7718,143.9331,271106.0
2018-06-07 15:40:00,169.53,169.55,169.3,169.37,288484.0,143.9331,143.95,143.7378,143.7972,288484.0
2018-06-07 15:50:00,169.39,170.0,169.24,169.47,917503.0,143.8142,144.3321,143.6869,143.8821,917503.0
2018-06-08 09:30:00,169.02,169.91,168.7,169.82,205967.0,143.5001,144.2557,143.2284,144.1793,205967.0
2018-06-08 09:40:00,169.81,169.82,168.85,168.96,137327.0,144.1708,144.1793,143.3557,143.4491,137327.0
2018-06-08 09:50:00,168.91,169.95,168.74,169.8,217345.0,143.4067,144.2897,143.2623,144.1623,217345.0
2018-06-08 10:00:00,169.87,170.17,169.26,170.17,262403.0,144.2217,144.4764,143.7038,144.4764,262403.0
2018-06-08 10:10:00,170.17,170.79,170.08,170.59,246706.0,144.4764,145.0028,144.4,144.833,246706.0
2018-06-08 10:20:00,170.58,171.14,170.47,171.12,172332.0,144.8245,145.3,144.7311,145.283,172332.0
2018-06-08 10:30:00,171.12,171.37,170.81,170.86,218635.0,145.283,145.4952,145.0198,145.0623,218635.0
2018-06-08 10:40:00,170.86,171.19,170.73,170.94,97027.0,145.0623,145.3424,144.9519,145.1302,97027.0
2018-06-08 10:50:00,170.93,171.56,170.93,171.54,125695.0,145.1217,145.6566,145.1217,145.6396,125695.0
2018-06-08 11:00:00,171.54,171.56,171.08,171.09,91196.0,145.6396,145.6566,145.249,145.2575,91196.0
2018-06-08 11:10:00,171.12,171.12,170.61,170.62,98479.0,145.283,145.283,144.85,144.8585,98479.0
2018-06-08 11:20:00,170.61,170.72,170.31,170.42,182085.0,144.85,144.9434,144.5953,144.6887,182085.0
2018-06-08 11:30:00,170.41,170.53,170.1,170.4,63767.0,144.6802,144.7821,144.417,144.6717,63767.0
2018-06-08 11:40:00,170.39,170.88,170.33,170.84,100845.0,144.6632,145.0792,144.6123,145.0453,100845.0
2018-06-08 11:50:00,170.84,170.91,170.68,170.68,51123.0,145.0453,145.1047,144.9094,144.9094,51123.0
2018-06-08 12:00:00,170.71,170.72,170.45,170.51,71248.0,144.9349,144.9434,144.7142,144.7651,71248.0
2018-06-08 12:10:00,170.47,170.65,170.46,170.5,49458.0,144.7311,144.884,144.7226,144.7566,49458.0
2018-06-08 12:20:00,170.51,170.57,170.44,170.56,56534.0,144.7651,144.816,144.7057,144.8075,56534.0
2018-06-08 12:30:00,170.55,170.6,170.46,170.49,51396.0,144.7991,144.8415,144.7226,144.7481,51396.0
2018-06-08 12:40:00,170.48,170.57,170.23,170.24,51864.0,144.7396,144.816,144.5274,144.5359,51864.0
2018-06-08 12:50:00,170.23,170.24,169.72,169.72,81761.0,144.5274,144.5359,144.0944,144.0944,81761.0
2018-06-08 13:00:00,169.75,169.76,169.58,169.59,54081.0,144.1198,144.1283,143.9755,143.984,54081.0
2018-06-08 13:10:00,169.58,169.7,169.41,169.49,36958.0,143.9755,144.0774,143.8312,143.8991,36958.0
2018-06-08 13:20:00,169.49,169.58,169.31,169.39,45944.0,143.8991,143.9755,143.7463,143.8142,45944.0
2018-06-08 13:30:00,169.39,169.6,169.31,169.52,73842.0,143.8142,143.9925,143.7463,143.9246,73842.0
2018-06-08 13:40:00,169.52,169.53,169.2,169.3,47222.0,143.9246,143.9331,143.6529,143.7378,47222.0
2018-06-08 13:50:00,169.32,169.41,169.18,169.37,57316.0,143.7548,143.8312,143.6359,143.7972,57316.0
2018-06-08 14:00:00,169.38,169.5,169.34,169.47,43528.0,143.8057,143.9076,143.7718,143.8821,43528.0
2018-06-08 14:10:00,169.49,169.59,169.32,169.35,80094.0,143.8991,143.984,143.7548,143.7802,80094.0
2018-06-08 14:20:00,169.34,169.41,169.21,169.22,57163.0,143.7718,143.8312,143.6614,143.6699,57163.0
2018-06-08 14:30:00,169.21,169.21,168.94,169.06,49654.0,143.6614,143.6614,143.4321,143.534,49654.0
2018-06-08 14:40:00,169.06,169.12,168.9,169.0,94454.0,143.534,143.585,143.3982,143.4831,94454.0
2018-06-08 14:50:00,168.99,168.99,168.72,168.73,70333.0,143.4746,143.4746,143.2454,143.2539,70333.0
2018-06-08 15:00:00,168.73,168.74,168.46,168.6,84840.0,143.2539,143.2623,143.0246,143.1435,84840.0
2018-06-08 15:10:00,168.59,168.9,168.52,168.73,80893.0,143.135,143.3982,143.0756,143.2539,80893.0
2018-06-08 15:20:00,168.74,168.91,168.74,168.77,45997.0,143.2623,143.4067,143.2623,143.2878,45997.0
2018-06-08 15:30:00,168.78,169.0,168.75,168.93,68294.0,143.2963,143.4831,143.2708,143.4237,68294.0
2018-06-08 15:40:00,168.93,168.98,168.83,168.96,94942.0,143.4237,143.4661,143.3388,143.4491,94942.0
2018-06-08 15:50:00,168.96,169.13,168.85,168.91,271212.0,143.4491,143.5935,143.3557,143.4067,271212.0
2018-06-11 09:30:00,169.04,169.04,167.74,168.04,149573.0,143.517,143.517,142.4133,142.668,149573.0
2018-06-11 09:40:00,168.1,168.2,167.69,167.78,121295.0,142.719,142.8039,142.3709,142.4473,121295.0
2018-06-11 09:50:00,167.78,167.79,167.17,167.17,163544.0,142.4473,142.4558,141.9294,141.9294,163544.0
2018-06-11 10:00:00,167.19,167.41,166.89,166.9,100177.0,141.9464,142.1332,141.6917,141.7002,100177.0
2018-06-11 10:10:00,166.94,166.97,166.76,166.91,79916.0,141.7341,141.7596,141.5813,141.7087,79916.0
2018-06-11 10:20:00,166.91,167.35,166.9,166.92,55748.0,141.7087,142.0822,141.7002,141.7171,55748.0
2018-06-11 10:30:00,166.92,167.04,166.82,166.93,79752.0,141.7171,141.819,141.6322,141.7256,79752.0
2018-06-11 10:40:00,166.93,167.28,166.92,167.03,60504.0,141.7256,142.0228,141.7171,141.8105,60504.0
2018-06-11 10:50:00,167.06,167.13,166.86,166.86,178639.0,141.836,141.8954,141.6662,141.6662,178639.0
2018-06-11 11:00:00,166.87,166.89,166.35,166.4,89211.0,141.6747,141.6917,141.2332,141.2757,89211.0
2018-06-11 11:10:00,166.43,166.47,166.26,166.38,78257.0,141.3011,141.3351,141.1568,141.2587,78257.0
2018-06-11 11:20:00,166.4,166.93,166.4,166.75,63093.0,141.2757,141.7256,141.2757,141.5728,63093.0
2018-06-11 11:30:00,166.78,166.89,166.67,166.68,50135.0,141.5983,141.6917,141.5049,141.5134,50135.0
2018-06-11 11:40:00,166.7,166.83,166.55,166.58,46899.0,141.5304,141.6407,141.403,141.4285,46899.0
2018-06-11 11:50:00,166.59,166.76,166.54,166.67,31984.0,141.437,141.5813,141.3945,141.5049,31984.0
2018-06-11 12:00:00,166.7,166.91,166.7,166.79,27964.0,141.5304,141.7087,141.5304,141.6068,27964.0
2018-06-11 12:10:00,166.79,166.9,166.67,166.8,44886.0,141.6068,141.7002,141.5049,141.6153,44886.0
2018-06-11 12:20:00,166.82,167.05,166.74,166.8,43407.0,141.6322,141.8275,141.5643,141.6153,43407.0
2018-06-11 12:30:00,166.81,166.84,166.63,166.63,50168.0,141.6238,141.6492,141.4709,141.4709,50168.0
2018-06-11 12:40:00,166.62,166.74,166.52,166.62,57337.0,141.4624,141.5643,141.3775,141.4624,57337.0
2018-06-11 12:50:00,166.62,166.77,166.62,166.75,27174.0,141.4624,141.5898,141.4624,141.5728,27174.0
2018-06-11 13:00:00,166.77,166.85,166.7,166.84,33459.0,141.5898,141.6577,141.5304,141.6492,33459.0
2018-06-11 13:10:00,166.84,166.87,166.72,166.76,26572.0,141.6492,141.6747,141.5473,141.5813,26572.0
2018-06-11 13:20:00,166.77,166.82,166.72,166.76,25439.0,141.5898,141.6322,141.5473,141.5813,25439.0
2018-06-11 13:30:00,166.77,166.87,166.74,166.87,24098.0,141.5898,141.6747,141.5643,141.6747,24098.0
2018-06-11 13:40:00,166.87,166.99,166.83,166.92,29112.0,141.6747,141.7766,141.6407,141.7171,29112.0
2018-06-11 13:50:00,166.93,166.99,166.88,166.96,28203.0,141.7256,141.7766,141.6832,141.7511,28203.0
2018-06-11 14:00:00,166.94,166.95,166.79,166.83,30922.0,141.7341,141.7426,141.6068,141.6407,30922.0
2018-06-11 14:10:00,166.84,166.87,166.78,166.79,26643.0,141.6492,141.6747,141.5983,141.6068,26643.0
2018-06-11 14:20:00,166.78,166.84,166.76,166.83,18725.0,141.5983,141.6492,141.5813,141.6407,18725.0
2018-06-11 14:30:00,166.83,166.83,166.69,166.78,25049.0,141.6407,141.6407,141.5219,141.5983,25049.0
2018-06-11 14:40:00,166.78,166.82,166.73,166.79,18682.0,141.5983,141.6322,141.5558,141.6068,18682.0
2018-06-11 14:50:00,166.79,166.87,166.77,166.86,20327.0,141.6068,141.6747,141.5898,141.6662,20327.0
2018-06-11 15:00:00,166.86,167.0,166.85,166.94,33762.0,141.6662,141.7851,141.6577,141.7341,33762.0
2018-06-11 15:10:00,166.95,166.97,166.89,166.9,37349.0,141.7426,141.7596,141.6917,141.7002,37349.0
2018-06-11 15:20:00,166.9,166.92,166.77,166.82,38429.0,141.7002,141.7171,141.5898,141.6322,38429.0
2018-06-11 15:30:00,166.83,166.83,166.66,166.67,52242.0,141.6407,141.6407,141.4964,141.5049,52242.0
2018-06-11 15:40:00,166.68,166.7,166.5,166.69,147700.0,141.5134,141.5304,141.3606,141.5219,147700.0
2018-06-11 15:50:00,166.68,166.84,166.4,166.49,309044.0,141.5134,141.6492,141.2757,141.3521,309044.0
2018-06-12 09:30:00,166.82,167.1,166.33,166.94,143011.0,141.6322,141.87,141.2162,141.7341,143011.0
2018-06-12 09:40:00,166.98,167.12,166.63,166.73,53958.0,141.7681,141.8869,141.4709,141.5558,53958.0
2018-06-12 09:50:00,166.67,166.98,166.52,166.9,49117.0,141.5049,141.7681,141.3775,141.7002,49117.0
2018-06-12 10:00:00,166.87,166.87,166.48,166.7,75882.0,141.6747,141.6747,141.3436,141.5304,75882.0
2018-06-12 10:10:00,166.71,166.81,166.52,166.61,40187.0,141.5389,141.6238,141.3775,141.4539,40187.0
2018-06-12 10:20:00,166.59,166.96,166.58,166.94,78679.0,141.437,141.7511,141.4285,141.7341,78679.0
2018-06-12 10:30:00,166.93,167.24,166.93,167.1,89298.0,141.7256,141.9888,141.7256,141.87,89298.0
2018-06-12 10:40:00,167.13,167.14,166.87,166.93,58487.0,141.8954,141.9039,141.6747,141.7256,58487.0
2018-06-12 10:50:00,166.94,167.0,166.45,166.81,89039.0,141.7341,141.7851,141.3181,141.6238,89039.0
2018-06-12 11:00:00,166.8,166.8,166.6,166.62,44020.0,141.6153,141.6153,141.4455,141.4624,44020.0
2018-06-12 11:10:00,166.62,166.64,166.43,166.43,50132.0,141.4624,141.4794,141.3011,141.3011,50132.0
2018-06-12 11:20:00,166.42,166.48,166.36,166.47,35472.0,141.2926,141.3436,141.2417,141.3351,35472.0
2018-06-12 11:30:00,166.49,166.51,166.34,166.45,31886.0,141.3521,141.369,141.2247,141.3181,31886.0
2018-06-12 11:40:00,166.43,166.45,166.23,166.28,35870.0,141.3011,141.3181,141.1313,141.1738,35870.0
2018-06-12 11:50:00,166.28,166.53,166.28,166.53,50493.0,141.1738,141.386,141.1738,141.386,50493.0
2018-06-12 12:00:00,166.52,166.68,166.52,166.58,28868.0,141.3775,141.5134,141.3775,141.4285,28868.0
2018-06-12 12:10:00,166.6,166.6,166.45,166.51,32861.0,141.4455,141.4455,141.3181,141.369,32861.0
2018-06-12 12:20:00,166.52,166.76,166.51,166.74,29487.0,141.3775,141.5813,141.369,141.5643,29487.0
2018-06-12 12:30:00,166.73,166.79,166.66,166.75,27052.0,141.5558,141.6068,141.4964,141.5728,27052.0
2018-06-12 12:40:00,166.75,166.8,166.73,166.77,24465.0,141.5728,141.6153,141.5558,141.5898,24465.0
2018-06-12 12:50:00,166.78,166.9,166.75,166.75,30367.0,141.5983,141.7002,141.5728,141.5728,30367.0
2018-06-12 13:00:00,166.75,166.9,166.74,166.81,51913.0,141.5728,141.7002,141.5643,141.6238,51913.0
2018-06-12 13:10:00,166.82,166.85,166.62,166.69,45084.0,141.6322,141.6577,141.4624,141.5219,45084.0
2018-06-12 13:20:00,166.69,166.79,166.59,166.76,59523.0,141.5219,141.6068,141.437,141.5813,59523.0
2018-06-12 13:30:00,166.78,166.85,166.69,166.7,33052.0,141.5983,141.6577,141.5219,141.5304,33052.0
2018-06-12 13:40:00,166.7,166.82,166.65,166.81,43483.0,141.5304,141.6322,141.4879,141.6238,43483.0
2018-06-12 13:50:00,166.82,166.86,166.73,166.79,84234.0,141.6322,141.6662,141.5558,141.6068,84234.0
2018-06-12 14:00:00,166.78,166.79,166.69,166.72,24966.0,141.5983,141.6068,141.5219,141.5473,24966.0
2018-06-12 14:10:00,166.71,166.79,166.69,166.73,29825.0,141.5389,141.6068,141.5219,141.5558,29825.0
2018-06-12 14:20:00,166.72,166.75,166.63,166.68,46869.0,141.5473,141.5728,141.4709,141.5134,46869.0
2018-06-12 14:30:00,166.64,166.64,166.5,166.58,22316.0,141.4794,141.4794,141.3606,141.4285,22316.0
2018-06-12 14:40:00,166.59,166.85,166.57,166.85,57216.0,141.437,141.6577,141.42,141.6577,57216.0
2018-06-12 14:50:00,166.83,166.83,166.73,166.74,44584.0,141.6407,141.6407,141.5558,141.5643,44584.0
2018-06-12 15:00:00,166.75,166.85,166.69,166.73,50078.0,141.5728,141.6577,141.5219,141.5558,50078.0
2018-06-12 15:10:00,166.74,166.75,166.68,166.71,35127.0,141.5643,141.5728,141.5134,141.5389,35127.0
2018-06-12 15:20:00,166.71,166.83,166.7,166.82,51092.0,141.5389,141.6407,141.5304,141.6322,51092.0
2018-06-12 15:30:00,166.82,166.83,166.7,166.75,44539.0,141.6322,141.6407,141.5304,141.5728,44539.0
2018-06-12 15:40:00,166.75,166.78,166.62,166.77,92921.0,141.5728,141.5983,141.4624,141.5898,92921.0
2018-06-12 15:50:00,166.77,166.85,166.72,166.74,237921.0,141.5898,141.6577,141.5473,141.5643,237921.0
2018-06-13 09:30:00,166.99,167.13,166.68,167.01,79549.0,141.7766,141.8954,141.5134,141.7936,79549.0
2018-06-13 09:40:00,166.98,167.05,166.85,166.88,31851.0,141.7681,141.8275,141.6577,141.6832,31851.0
2018-06-13 09:50:00,166.89,167.13,166.8,166.8,180728.0,141.6917,141.8954,141.6153,141.6153,180728.0
2018-06-13 10:00:00,166.79,166.97,166.58,166.69,39748.0,141.6068,141.7596,141.4285,141.5219,39748.0
2018-06-13 10:10:00,166.68,166.94,166.68,166.88,35491.0,141.5134,141.7341,141.5134,141.6832,35491.0
2018-06-13 10:20:00,166.88,167.12,166.78,166.88,63679.0,141.6832,141.8869,141.5983,141.6832,63679.0
2018-06-13 10:30:00,166.89,166.99,166.75,166.91,72214.0,141.6917,141.7766,141.5728,141.7087,72214.0
2018-06-13 10:40:00,166.91,167.11,166.86,167.03,68738.0,141.7087,141.8785,141.6662,141.8105,68738.0
2018-06-13 10:50:00,167.05,167.17,166.98,167.1,35621.0,141.8275,141.9294,141.7681,141.87,35621.0
2018-06-13 11:00:00,167.11,167.27,167.07,167.21,53084.0,141.8785,142.0143,141.8445,141.9634,53084.0
2018-06-13 11:10:00,167.19,167.53,167.19,167.52,47576.0,141.9464,142.235,141.9464,142.2266,47576.0
2018-06-13 11:20:00,167.52,167.61,167.4,167.46,42602.0,142.2266,142.303,142.1247,142.1756,42602.0
2018-06-13 11:30:00,167.45,167.56,167.4,167.5,27136.0,142.1671,142.2605,142.1247,142.2096,27136.0
2018-06-13 11:40:00,167.51,167.51,167.4,167.4,25836.0,142.2181,142.2181,142.1247,142.1247,25836.0
2018-06-13 11:50:00,167.41,167.5,167.31,167.36,25936.0,142.1332,142.2096,142.0483,142.0907,25936.0
2018-06-13 12:00:00,167.37,167.42,167.25,167.3,15347.0,142.0992,142.1416,141.9973,142.0398,15347.0
2018-06-13 12:10:00,167.28,167.32,167.25,167.25,12226.0,142.0228,142.0567,141.9973,141.9973,12226.0
2018-06-13 12:20:00,167.25,167.32,167.24,167.31,21386.0,141.9973,142.0567,141.9888,142.0483,21386.0
2018-06-13 12:30:00,167.31,167.42,167.26,167.38,14103.0,142.0483,142.1416,142.0058,142.1077,14103.0
2018-06-13 12:40:00,167.38,167.39,167.26,167.38,23037.0,142.1077,142.1162,142.0058,142.1077,23037.0
2018-06-13 12:50:00,167.38,167.43,167.31,167.33,12936.0,142.1077,142.1501,142.0483,142.0652,12936.0
2018-06-13 13:00:00,167.32,167.37,167.26,167.32,18372.0,142.0567,142.0992,142.0058,142.0567,18372.0
2018-06-13 13:10:00,167.33,167.46,167.28,167.46,18176.0,142.0652,142.1756,142.0228,142.1756,18176.0
2018-06-13 13:20:00,167.47,167.5,167.44,167.46,42456.0,142.1841,142.2096,142.1586,142.1756,42456.0
2018-06-13 13:30:00,167.46,167.46,167.15,167.31,30264.0,142.1756,142.1756,141.9124,142.0483,30264.0
2018-06-13 13:40:00,167.31,167.31,167.01,167.1,17683.0,142.0483,142.0483,141.7936,141.87,17683.0
2018-06-13 13:50:00,167.12,167.15,167.04,167.12,18025.0,141.8869,141.9124,141.819,141.8869,18025.0
2018-06-13 14:00:00,167.12,167.16,166.86,166.99,63741.0,141.8869,141.9209,141.6662,141.7766,63741.0
2018-06-13 14:10:00,166.99,167.15,166.96,167.05,31194.0,141.7766,141.9124,141.7511,141.8275,31194.0
2018-06-13 14:20:00,167.02,167.02,166.86,166.92,50334.0,141.802,141.802,141.6662,141.7171,50334.0
2018-06-13 14:30:00,166.92,166.97,166.8,166.89,34547.0,141.7171,141.7596,141.6153,141.6917,34547.0
2018-06-13 14:40:00,166.89,167.13,166.89,167.1,78864.0,141.6917,141.8954,141.6917,141.87,78864.0
2018-06-13 14:50:00,167.09,167.2,166.99,167.07,48368.0,141.8615,141.9549,141.7766,141.8445,48368.0
2018-06-13 15:00:00,167.06,167.37,167.05,167.27,43174.0,141.836,142.0992,141.8275,142.0143,43174.0
2018-06-13 15:10:00,167.27,167.33,167.16,167.16,29239.0,142.0143,142.0652,141.9209,141.9209,29239.0
2018-06-13 15:20:00,167.17,167.23,167.02,167.15,68996.0,141.9294,141.9803,141.802,141.9124,68996.0
2018-06-13 15:30:00,167.14,167.23,167.09,167.22,98356.0,141.9039,141.9803,141.8615,141.9718,98356.0
2018-06-13 15:40:00,167.2,167.2,166.86,166.88,87761.0,141.9549,141.9549,141.6662,141.6832,87761.0
2018-06-13 15:50:00,166.87,166.94,166.55,166.63,235735.0,141.6747,141.7341,141.403,141.4709,235735.0
2018-06-14 09:30:00,167.04,167.94,166.68,167.81,147105.0,141.819,142.5831,141.5134,142.4728,147105.0
2018-06-14 09:40:00,167.86,167.9,167.47,167.63,49081.0,142.5152,142.5492,142.1841,142.3199,49081.0
2018-06-14 09:50:00,167.63,167.66,167.17,167.4,59625.0,142.3199,142.3454,141.9294,142.1247,59625.0
2018-06-14 10:00:00,167.46,167.7,167.41,167.65,49064.0,142.1756,142.3794,142.1332,142.3369,49064.0
2018-06-14 10:10:00,167.66,167.89,167.63,167.77,46063.0,142.3454,142.5407,142.3199,142.4388,46063.0
2018-06-14 10:20:00,167.77,167.84,167.48,167.59,37087.0,142.4388,142.4982,142.1926,142.286,37087.0
2018-06-14 10:30:00,167.58,167.58,167.4,167.5,40411.0,142.2775,142.2775,142.1247,142.2096,40411.0
2018-06-14 10:40:00,167.52,167.55,167.39,167.42,39061.0,142.2266,142.252,142.1162,142.1416,39061.0
2018-06-14 10:50:00,167.44,167.48,167.32,167.4,42417.0,142.1586,142.1926,142.0567,142.1247,42417.0
2018-06-14 11:00:00,167.39,167.41,167.07,167.19,33033.0,142.1162,142.1332,141.8445,141.9464,33033.0
2018-06-14 11:10:00,167.18,167.35,167.06,167.08,33882.0,141.9379,142.0822,141.836,141.853,33882.0
2018-06-14 11:20:00,167.08,167.3,167.08,167.24,16318.0,141.853,142.0398,141.853,141.9888,16318.0
2018-06-14 11:30:00,167.24,167.33,167.09,167.1,17073.0,141.9888,142.0652,141.8615,141.87,17073.0
2018-06-14 11:40:00,167.09,167.13,167.02,167.02,17911.0,141.8615,141.8954,141.802,141.802,17911.0
2018-06-14 11:50:00,167.05,167.2,167.02,167.2,16084.0,141.8275,141.9549,141.802,141.9549,16084.0
2018-06-14 12:00:00,167.2,167.24,167.1,167.18,14846.0,141.9549,141.9888,141.87,141.9379,14846.0
2018-06-14 12:10:00,167.19,167.19,167.04,167.04,11199.0,141.9464,141.9464,141.819,141.819,11199.0
2018-06-14 12:20:00,167.06,167.13,167.01,167.06,13435.0,141.836,141.8954,141.7936,141.836,13435.0
2018-06-14 12:30:00,167.05,167.05,166.91,166.92,17108.0,141.8275,141.8275,141.7087,141.7171,17108.0
2018-06-14 12:40:00,166.93,167.0,166.93,166.95,13666.0,141.7256,141.7851,141.7256,141.7426,13666.0
2018-06-14 12:50:00,166.96,167.01,166.92,166.94,17148.0,141.7511,141.7936,141.7171,141.7341,17148.0
2018-06-14 13:00:00,166.94,166.96,166.85,166.87,12279.0,141.7341,141.7511,141.6577,141.6747,12279.0
2018-06-14 13:10:00,166.85,166.93,166.82,166.93,17857.0,141.6577,141.7256,141.6322,141.7256,17857.0
2018-06-14 13:20:00,166.93,167.19,166.93,167.16,15063.0,141.7256,141.9464,141.7256,141.9209,15063.0
2018-06-14 13:30:00,167.17,167.33,167.14,167.28,13027.0,141.9294,142.0652,141.9039,142.0228,13027.0
2018-06-14 13:40:00,167.28,167.31,167.22,167.22,12391.0,142.0228,142.0483,141.9718,141.9718,12391.0
2018-06-14 13:50:00,167.22,167.23,167.11,167.12,20213.0,141.9718,141.9803,141.8785,141.8869,20213.0
2018-06-14 14:00:00,167.12,167.18,167.02,167.17,11498.0,141.8869,141.9379,141.802,141.9294,11498.0
2018-06-14 14:10:00,167.15,167.15,166.95,166.99,20525.0,141.9124,141.9124,141.7426,141.7766,20525.0
2018-06-14 14:20:00,166.99,166.99,166.87,166.91,27877.0,141.7766,141.7766,141.6747,141.7087,27877.0
2018-06-14 14:30:00,166.93,166.98,166.86,166.92,17912.0,141.7256,141.7681,141.6662,141.7171,17912.0
2018-06-14 14:40:00,166.93,166.98,166.92,166.94,16636.0,141.7256,141.7681,141.7171,141.7341,16636.0
2018-06-14 14:50:00,166.96,167.02,166.93,166.94,19186.0,141.7511,141.802,141.7256,141.7341,19186.0
2018-06-14 15:00:00,166.95,166.96,166.81,166.96,31625.0,141.7426,141.7511,141.6238,141.7511,31625.0
2018-06-14 15:10:00,166.97,167.0,166.92,166.95,34853.0,141.7596,141.7851,141.7171,141.7426,34853.0
2018-06-14 15:20:00,166.95,167.1,166.94,167.09,34374.0,141.7426,141.87,141.7341,141.8615,34374.0
2018-06-14 15:30:00,167.09,167.16,167.08,167.11,40080.0,141.8615,141.9209,141.853,141.8785,40080.0
2018-06-14 15:40:00,167.12,167.22,167.09,167.18,51495.0,141.8869,141.9718,141.8615,141.9379,51495.0
2018-06-14 15:50:00,167.17,167.17,166.95,167.07,225396.0,141.9294,141.9294,141.7426,141.8445,225396.0
2018-06-15 09:30:00,166.1,166.6,165.76,166.19,1529797.0,141.021,141.4455,140.7323,141.0974,1529797.0
2018-06-15 09:40:00,166.25,166.43,165.82,165.98,86981.0,141.1483,141.3011,140.7832,140.9191,86981.0
2018-06-15 09:50:00,165.99,165.99,165.65,165.78,80672.0,140.9276,140.9276,140.6389,140.7493,80672.0
2018-06-15 10:00:00,165.8,165.82,165.53,165.54,54054.0,140.7662,140.7832,140.537,140.5455,54054.0
2018-06-15 10:10:00,165.54,165.62,165.46,165.54,34585.0,140.5455,140.6134,140.4776,140.5455,34585.0
2018-06-15 10:20:00,165.55,165.82,165.55,165.62,40818.0,140.554,140.7832,140.554,140.6134,40818.0
2018-06-15 10:30:00,165.66,165.66,165.28,165.35,56054.0,140.6474,140.6474,140.3248,140.3842,56054.0
2018-06-15 10:40:00,165.36,165.37,164.79,164.89,82449.0,140.3927,140.4012,139.9087,139.9936,82449.0
2018-06-15 10:50:00,164.89,165.02,164.59,165.02,79569.0,139.9936,140.104,139.7389,140.104,79569.0
2018-06-15 11:00:00,165.01,165.2,164.96,165.13,47299.0,140.0955,140.2568,140.0531,140.1974,47299.0
2018-06-15 11:10:00,165.12,165.37,165.12,165.35,46130.0,140.1889,140.4012,140.1889,140.3842,46130.0
2018-06-15 11:20:00,165.35,165.45,165.31,165.32,41103.0,140.3842,140.4691,140.3502,140.3587,41103.0
2018-06-15 11:30:00,165.32,165.41,165.28,165.35,36305.0,140.3587,140.4351,140.3248,140.3842,36305.0
2018-06-15 11:40:00,165.35,165.35,165.16,165.27,49752.0,140.3842,140.3842,140.2229,140.3163,49752.0
2018-06-15 11:50:00,165.29,165.42,165.26,165.42,37813.0,140.3333,140.4436,140.3078,140.4436,37813.0
2018-06-15 12:00:00,165.44,165.54,165.44,165.45,43957.0,140.4606,140.5455,140.4606,140.4691,43957.0
2018-06-15 12:10:00,165.44,165.55,165.36,165.55,26115.0,140.4606,140.554,140.3927,140.554,26115.0
2018-06-15 12:20:00,165.55,165.85,165.54,165.85,40233.0,140.554,140.8087,140.5455,140.8087,40233.0
2018-06-15 12:30:00,165.84,165.85,165.39,165.44,32210.0,140.8002,140.8087,140.4182,140.4606,32210.0
2018-06-15 12:40:00,165.43,165.57,165.43,165.56,27335.0,140.4521,140.571,140.4521,140.5625,27335.0
2018-06-15 12:50:00,165.59,165.67,165.49,165.62,27862.0,140.588,140.6559,140.5031,140.6134,27862.0
2018-06-15 13:00:00,165.6,165.68,165.42,165.42,29708.0,140.5964,140.6644,140.4436,140.4436,29708.0
2018-06-15 13:10:00,165.44,165.47,165.34,165.42,29115.0,140.4606,140.4861,140.3757,140.4436,29115.0
2018-06-15 13:20:00,165.41,165.5,165.4,165.46,32914.0,140.4351,140.5115,140.4266,140.4776,32914.0
2018-06-15 13:30:00,165.48,165.53,165.46,165.52,27586.0,140.4946,140.537,140.4776,140.5285,27586.0
2018-06-15 13:40:00,165.52,165.6,165.46,165.56,29570.0,140.5285,140.5964,140.4776,140.5625,29570.0
2018-06-15 13:50:00,165.55,165.58,165.45,165.56,30196.0,140.554,140.5795,140.4691,140.5625,30196.0
2018-06-15 14:00:00,165.56,165.8,165.55,165.79,35852.0,140.5625,140.7662,140.554,140.7578,35852.0
2018-06-15 14:10:00,165.8,166.04,165.78,166.02,52968.0,140.7662,140.97,140.7493,140.953,52968.0
2018-06-15 14:20:00,166.03,166.28,165.95,166.21,176854.0,140.9615,141.1738,140.8936,141.1143,176854.0
2018-06-15 14:30:00,166.2,166.22,166.04,166.12,51777.0,141.1059,141.1228,140.97,141.0379,51777.0
2018-06-15 14:40:00,166.12,166.18,166.01,166.09,37804.0,141.0379,141.0889,140.9445,141.0125,37804.0
2018-06-15 14:50:00,166.08,166.22,166.08,166.18,30945.0,141.004,141.1228,141.004,141.0889,30945.0
2018-06-15 15:00:00,166.19,166.31,166.12,166.12,40605.0,141.0974,141.1992,141.0379,141.0379,40605.0
2018-06-15 15:10:00,166.14,166.15,165.94,165.97,49204.0,141.0549,141.0634,140.8851,140.9106,49204.0
2018-06-15 15:20:00,165.97,166.14,165.92,166.14,55055.0,140.9106,141.0549,140.8681,141.0549,55055.0
2018-06-15 15:30:00,166.15,166.27,166.15,166.19,62460.0,141.0634,141.1653,141.0634,141.0974,62460.0
2018-06-15 15:40:00,166.21,166.21,165.96,166.0,143996.0,141.1143,141.1143,140.9021,140.9361,143996.0
2018-06-15 15:50:00,166.0,166.48,165.93,166.44,489008.0,140.9361,141.3436,140.8766,141.3096,489008.0
2018-06-18 09:30:00,165.53,165.9,164.86,164.86,165790.0,140.537,140.8512,139.9682,139.9682,165790.0
2018-06-18 09:40:00,164.86,164.87,164.03,164.21,107076.0,139.9682,139.9767,139.2635,139.4163,107076.0
2018-06-18 09:50:00,164.21,164.3,163.81,164.2,92776.0,139.4163,139.4927,139.0767,139.4078,92776.0
2018-06-18 10:00:00,164.19,164.27,163.93,163.97,97576.0,139.3993,139.4673,139.1786,139.2126,97576.0
2018-06-18 10:10:00,164.0,164.07,163.85,163.98,113630.0,139.238,139.2975,139.1107,139.221,113630.0
2018-06-18 10:20:00,164.01,164.5,163.99,164.3,148718.0,139.2465,139.6625,139.2295,139.4927,148718.0
2018-06-18 10:30:00,164.3,164.61,164.3,164.49,108265.0,139.4927,139.7559,139.4927,139.654,108265.0
2018-06-18 10:40:00,164.5,164.62,164.44,164.57,79022.0,139.6625,139.7644,139.6116,139.722,79022.0
2018-06-18 10:50:00,164.57,164.58,164.21,164.21,83657.0,139.722,139.7305,139.4163,139.4163,83657.0
2018-06-18 11:00:00,164.24,164.52,164.15,164.51,50494.0,139.4418,139.6795,139.3654,139.671,50494.0
2018-06-18 11:10:00,164.52,164.79,164.5,164.79,97543.0,139.6795,139.9087,139.6625,139.9087,97543.0
2018-06-18 11:20:00,164.79,164.82,164.38,164.45,46343.0,139.9087,139.9342,139.5607,139.6201,46343.0
2018-06-18 11:30:00,164.48,164.59,164.26,164.59,44253.0,139.6456,139.7389,139.4588,139.7389,44253.0
2018-06-18 11:40:00,164.59,164.95,164.58,164.85,74191.0,139.7389,140.0446,139.7305,139.9597,74191.0
2018-06-18 11:50:00,164.87,165.0,164.77,164.78,39438.0,139.9767,140.087,139.8918,139.9003,39438.0
2018-06-18 12:00:00,164.79,164.96,164.72,164.88,30698.0,139.9087,140.0531,139.8493,139.9852,30698.0
2018-06-18 12:10:00,164.9,164.91,164.6,164.62,29257.0,140.0021,140.0106,139.7474,139.7644,29257.0
2018-06-18 12:20:00,164.62,164.71,164.55,164.59,36494.0,139.7644,139.8408,139.705,139.7389,36494.0
2018-06-18 12:30:00,164.61,165.19,164.56,165.18,118598.0,139.7559,140.2484,139.7135,140.2399,118598.0
2018-06-18 12:40:00,165.2,165.33,165.08,165.32,51320.0,140.2568,140.3672,140.155,140.3587,51320.0
2018-06-18 12:50:00,165.31,165.57,165.31,165.5,88163.0,140.3502,140.571,140.3502,140.5115,88163.0
2018-06-18 13:00:00,165.5,165.53,165.32,165.32,26809.0,140.5115,140.537,140.3587,140.3587,26809.0
2018-06-18 13:10:00,165.35,165.39,165.16,165.31,37477.0,140.3842,140.4182,140.2229,140.3502,37477.0
2018-06-18 13:20:00,165.31,165.83,165.27,165.76,51176.0,140.3502,140.7917,140.3163,140.7323,51176.0
2018-06-18 13:30:00,165.76,165.87,165.69,165.86,33825.0,140.7323,140.8257,140.6729,140.8172,33825.0
2018-06-18 13:40:00,165.84,166.19,165.77,166.19,56882.0,140.8002,141.0974,140.7408,141.0974,56882.0
2018-06-18 13:50:00,166.19,166.44,165.79,165.9,121549.0,141.0974,141.3096,140.7578,140.8512,121549.0
2018-06-18 14:00:00,165.9,165.98,165.76,165.81,58869.0,140.8512,140.9191,140.7323,140.7747,58869.0
2018-06-18 14:10:00,165.84,166.26,165.65,166.26,114699.0,140.8002,141.1568,140.6389,141.1568,114699.0
2018-06-18 14:20:00,166.28,166.28,165.99,166.08,35162.0,141.1738,141.1738,140.9276,141.004,35162.0
2018-06-18 14:30:00,166.07,166.37,166.07,166.11,60686.0,140.9955,141.2502,140.9955,141.0294,60686.0
2018-06-18 14:40:00,166.12,166.2,166.03,166.06,68664.0,141.0379,141.1059,140.9615,140.987,68664.0
2018-06-18 14:50:00,166.05,166.07,165.91,166.02,52596.0,140.9785,140.9955,140.8596,140.953,52596.0
2018-06-18 15:00:00,166.02,166.09,165.94,166.04,39409.0,140.953,141.0125,140.8851,140.97,39409.0
2018-06-18 15:10:00,166.04,166.18,166.03,166.17,56164.0,140.97,141.0889,140.9615,141.0804,56164.0
2018-06-18 15:20:00,166.17,166.37,166.17,166.32,60384.0,141.0804,141.2502,141.0804,141.2077,60384.0
2018-06-18 15:30:00,166.32,166.44,166.28,166.3,100308.0,141.2077,141.3096,141.1738,141.1908,100308.0
2018-06-18 15:40:00,166.32,166.58,166.21,166.55,149974.0,141.2077,141.4285,141.1143,141.403,149974.0
2018-06-18 15:50:00,166.55,166.55,166.23,166.28,293066.0,141.403,141.403,141.1313,141.1738,293066.0
2018-06-19 09:30:00,164.62,165.13,164.24,164.91,181479.0,139.7644,140.1974,139.4418,140.0106,181479.0
2018-06-19 09:40:00,164.94,165.31,164.8,165.03,85633.0,140.0361,140.3502,139.9172,140.1125,85633.0
2018-06-19 09:50:00,165.05,165.15,164.89,165.08,38046.0,140.1295,140.2144,139.9936,140.155,38046.0
2018-06-19 10:00:00,165.04,165.38,164.91,165.03,86525.0,140.121,140.4097,140.0106,140.1125,86525.0
2018-06-19 10:10:00,164.98,165.03,164.75,164.92,53595.0,140.0701,140.1125,139.8748,140.0191,53595.0
2018-06-19 10:20:00,164.95,165.05,164.82,164.95,62271.0,140.0446,140.1295,139.9342,140.0446,62271.0
2018-06-19 10:30:00,164.95,165.18,164.91,164.95,47331.0,140.0446,140.2399,140.0106,140.0446,47331.0
2018-06-19 10:40:00,164.95,165.12,164.76,164.82,49257.0,140.0446,140.1889,139.8833,139.9342,49257.0
2018-06-19 10:50:00,164.84,165.07,164.82,165.0,49990.0,139.9512,140.1465,139.9342,140.087,49990.0
2018-06-19 11:00:00,165.02,165.03,164.83,164.94,61697.0,140.104,140.1125,139.9427,140.0361,61697.0
2018-06-19 11:10:00,164.99,165.06,164.76,164.9,52387.0,140.0785,140.138,139.8833,140.0021,52387.0
2018-06-19 11:20:00,164.88,164.95,164.77,164.86,91496.0,139.9852,140.0446,139.8918,139.9682,91496.0
2018-06-19 11:30:00,164.9,165.01,164.88,164.97,43907.0,140.0021,140.0955,139.9852,140.0616,43907.0
2018-06-19 11:40:00,164.93,165.51,164.9,165.49,54231.0,140.0276,140.52,140.0021,140.5031,54231.0
2018-06-19 11:50:00,165.5,165.5,165.09,165.12,37938.0,140.5115,140.5115,140.1635,140.1889,37938.0
2018-06-19 12:00:00,165.1,165.22,164.94,165.01,39975.0,140.1719,140.2738,140.0361,140.0955,39975.0
2018-06-19 12:10:00,165.01,165.04,164.92,164.97,26832.0,140.0955,140.121,140.0191,140.0616,26832.0
2018-06-19 12:20:00,164.97,165.0,164.83,164.83,29943.0,140.0616,140.087,139.9427,139.9427,29943.0
2018-06-19 12:30:00,164.86,164.92,164.82,164.86,33019.0,139.9682,140.0191,139.9342,139.9682,33019.0
2018-06-19 12:40:00,164.83,164.94,164.79,164.91,35635.0,139.9427,140.0361,139.9087,140.0106,35635.0
2018-06-19 12:50:00,164.91,164.94,164.82,164.87,33489.0,140.0106,140.0361,139.9342,139.9767,33489.0
2018-06-19 13:00:00,164.86,164.93,164.83,164.86,23449.0,139.9682,140.0276,139.9427,139.9682,23449.0
2018-06-19 13:10:00,164.89,165.03,164.85,165.0,21124.0,139.9936,140.1125,139.9597,140.087,21124.0
2018-06-19 13:20:00,165.02,165.06,164.9,164.97,59199.0,140.104,140.138,140.0021,140.0616,59199.0
2018-06-19 13:30:00,164.97,165.06,164.94,165.06,44018.0,140.0616,140.138,140.0361,140.138,44018.0
2018-06-19 13:40:00,165.07,165.16,164.99,165.14,21433.0,140.1465,140.2229,140.0785,140.2059,21433.0
2018-06-19 13:50:00,165.15,165.19,165.09,165.16,32608.0,140.2144,140.2484,140.1635,140.2229,32608.0
2018-06-19 14:00:00,165.15,165.27,165.09,165.21,24373.0,140.2144,140.3163,140.1635,140.2653,24373.0
2018-06-19 14:10:00,165.2,165.21,165.08,165.1,24448.0,140.2568,140.2653,140.155,140.1719,24448.0
2018-06-19 14:20:00,165.09,165.16,165.0,165.02,38617.0,140.1635,140.2229,140.087,140.104,38617.0
2018-06-19 14:30:00,164.99,165.06,164.95,164.96,22500.0,140.0785,140.138,140.0446,140.0531,22500.0
2018-06-19 14:40:00,164.98,165.12,164.98,164.99,35322.0,140.0701,140.1889,140.0701,140.0785,35322.0
2018-06-19 14:50:00,165.0,165.11,164.96,165.05,35713.0,140.087,140.1804,140.0531,140.1295,35713.0
2018-06-19 15:00:00,165.03,165.08,164.95,164.97,56317.0,140.1125,140.155,140.0446,140.0616,56317.0
2018-06-19 15:10:00,164.97,165.04,164.95,164.97,58204.0,140.0616,140.121,140.0446,140.0616,58204.0
2018-06-19 15:20:00,164.97,164.99,164.74,164.78,66091.0,140.0616,140.0785,139.8663,139.9003,66091.0
2018-06-19 15:30:00,164.79,164.87,164.72,164.73,72674.0,139.9087,139.9767,139.8493,139.8578,72674.0
2018-06-19 15:40:00,164.72,164.8,164.63,164.79,120270.0,139.8493,139.9172,139.7729,139.9087,120270.0
2018-06-19 15:50:00,164.8,165.07,164.8,164.98,240499.0,139.9172,140.1465,139.9172,140.0701,240499.0
2018-06-20 09:30:00,164.91,165.53,164.33,164.69,241797.0,140.0106,140.537,139.5182,139.8238,241797.0
2018-06-20 09:40:00,164.73,164.75,164.41,164.51,109931.0,139.8578,139.8748,139.5861,139.671,109931.0
2018-06-20 09:50:00,164.5,164.77,164.48,164.61,83926.0,139.6625,139.8918,139.6456,139.7559,83926.0
2018-06-20 10:00:00,164.58,164.76,164.3,164.53,99069.0,139.7305,139.8833,139.4927,139.688,99069.0
2018-06-20 10:10:00,164.51,164.57,164.16,164.19,71581.0,139.671,139.722,139.3739,139.3993,71581.0
2018-06-20 10:20:00,164.15,164.16,163.73,163.73,55110.0,139.3654,139.3739,139.0088,139.0088,55110.0
2018-06-20 10:30:00,163.73,163.9,163.55,163.84,42160.0,139.0088,139.1531,138.856,139.1022,42160.0
2018-06-20 10:40:00,163.83,163.84,163.53,163.79,36727.0,139.0937,139.1022,138.839,139.0597,36727.0
2018-06-20 10:50:00,163.78,163.92,163.64,163.84,34593.0,139.0512,139.1701,138.9324,139.1022,34593.0
2018-06-20 11:00:00,163.81,163.82,163.61,163.75,40677.0,139.0767,139.0852,138.9069,139.0258,40677.0
2018-06-20 11:10:00,163.76,163.79,163.07,163.07,48302.0,139.0343,139.0597,138.4484,138.4484,48302.0
2018-06-20 11:20:00,163.07,163.24,162.91,163.0,68123.0,138.4484,138.5928,138.3126,138.389,68123.0
2018-06-20 11:30:00,163.01,163.08,162.9,163.01,59977.0,138.3975,138.4569,138.3041,138.3975,59977.0
2018-06-20 11:40:00,163.01,163.2,162.98,163.01,53144.0,138.3975,138.5588,138.372,138.3975,53144.0
2018-06-20 11:50:00,163.03,163.15,162.88,163.11,41514.0,138.4145,138.5164,138.2871,138.4824,41514.0
2018-06-20 12:00:00,163.09,163.19,162.97,163.0,49196.0,138.4654,138.5503,138.3635,138.389,49196.0
2018-06-20 12:10:00,162.99,163.3,162.98,163.26,79092.0,138.3805,138.6437,138.372,138.6098,79092.0
2018-06-20 12:20:00,163.26,163.34,163.04,163.05,31489.0,138.6098,138.6777,138.423,138.4315,31489.0
2018-06-20 12:30:00,163.05,163.15,162.93,163.11,40915.0,138.4315,138.5164,138.3296,138.4824,40915.0
2018-06-20 12:40:00,163.09,163.15,163.01,163.03,56222.0,138.4654,138.5164,138.3975,138.4145,56222.0
2018-06-20 12:50:00,163.01,163.07,162.7,162.73,51356.0,138.3975,138.4484,138.1343,138.1598,51356.0
2018-06-20 13:00:00,162.73,162.78,162.65,162.68,53460.0,138.1598,138.2022,138.0919,138.1173,53460.0
2018-06-20 13:10:00,162.69,162.92,162.59,162.91,100153.0,138.1258,138.3211,138.0409,138.3126,100153.0
2018-06-20 13:20:00,162.92,163.13,162.81,162.83,43380.0,138.3211,138.4994,138.2277,138.2447,43380.0
2018-06-20 13:30:00,162.81,162.97,162.7,162.96,70001.0,138.2277,138.3635,138.1343,138.3551,70001.0
2018-06-20 13:40:00,162.95,162.95,162.7,162.73,29660.0,138.3466,138.3466,138.1343,138.1598,29660.0
2018-06-20 13:50:00,162.73,162.79,162.66,162.79,31672.0,138.1598,138.2107,138.1004,138.2107,31672.0
2018-06-20 14:00:00,162.78,162.84,162.71,162.77,32471.0,138.2022,138.2532,138.1428,138.1937,32471.0
2018-06-20 14:10:00,162.76,162.77,162.64,162.69,42414.0,138.1853,138.1937,138.0834,138.1258,42414.0
2018-06-20 14:20:00,162.67,162.8,162.65,162.78,27911.0,138.1088,138.2192,138.0919,138.2022,27911.0
2018-06-20 14:30:00,162.77,162.82,162.66,162.73,36225.0,138.1937,138.2362,138.1004,138.1598,36225.0
2018-06-20 14:40:00,162.72,162.77,162.67,162.77,53401.0,138.1513,138.1937,138.1088,138.1937,53401.0
2018-06-20 14:50:00,162.77,162.79,162.62,162.64,46861.0,138.1937,138.2107,138.0664,138.0834,46861.0
2018-06-20 15:00:00,162.65,162.8,162.61,162.78,59843.0,138.0919,138.2192,138.0579,138.2022,59843.0
2018-06-20 15:10:00,162.78,162.8,162.63,162.68,70170.0,138.2022,138.2192,138.0749,138.1173,70170.0
2018-06-20 15:20:00,162.69,162.78,162.65,162.74,45750.0,138.1258,138.2022,138.0919,138.1683,45750.0
2018-06-20 15:30:00,162.75,162.76,162.61,162.64,85280.0,138.1768,138.1853,138.0579,138.0834,85280.0
2018-06-20 15:40:00,162.64,162.66,162.54,162.56,85641.0,138.0834,138.1004,137.9985,138.0154,85641.0
2018-06-20 15:50:00,162.57,162.62,162.37,162.57,251029.0,138.0239,138.0664,137.8541,138.0239,251029.0
2018-06-21 09:30:00,163.29,163.6,162.8,163.22,143715.0,138.6352,138.8984,138.2192,138.5758,143715.0
2018-06-21 09:40:00,163.13,163.4,162.88,162.95,46888.0,138.4994,138.7286,138.2871,138.3466,46888.0
2018-06-21 09:50:00,162.98,163.02,162.47,162.53,46808.0,138.372,138.406,137.939,137.99,46808.0
2018-06-21 10:00:00,162.53,162.54,161.74,161.75,82825.0,137.99,137.9985,137.3193,137.3277,82825.0
2018-06-21 10:10:00,161.72,161.81,161.35,161.53,70812.0,137.3023,137.3787,136.9881,137.141,70812.0
2018-06-21 10:20:00,161.49,161.7,161.37,161.41,48831.0,137.107,137.2853,137.0051,137.0391,48831.0
2018-06-21 10:30:00,161.39,161.41,161.18,161.18,54309.0,137.0221,137.0391,136.8438,136.8438,54309.0
2018-06-21 10:40:00,161.16,161.19,160.75,161.02,97379.0,136.8268,136.8523,136.4787,136.708,97379.0
2018-06-21 10:50:00,161.02,161.08,160.71,160.72,61238.0,136.708,136.7589,136.4448,136.4533,61238.0
2018-06-21 11:00:00,160.71,161.04,160.71,160.78,66038.0,136.4448,136.725,136.4448,136.5042,66038.0
2018-06-21 11:10:00,160.81,161.04,160.76,161.0,39860.0,136.5297,136.725,136.4872,136.691,39860.0
2018-06-21 11:20:00,161.0,161.12,160.79,160.87,62624.0,136.691,136.7929,136.5127,136.5806,62624.0
2018-06-21 11:30:00,160.84,160.97,160.56,160.6,56083.0,136.5551,136.6655,136.3174,136.3514,56083.0
2018-06-21 11:40:00,160.61,160.62,160.33,160.46,91249.0,136.3599,136.3684,136.1222,136.2325,91249.0
2018-06-21 11:50:00,160.47,160.61,160.32,160.39,82191.0,136.241,136.3599,136.1137,136.1731,82191.0
2018-06-21 12:00:00,160.39,160.51,160.19,160.33,108651.0,136.1731,136.275,136.0033,136.1222,108651.0
2018-06-21 12:10:00,160.32,160.39,160.19,160.31,55497.0,136.1137,136.1731,136.0033,136.1052,55497.0
2018-06-21 12:20:00,160.32,160.39,160.19,160.33,47077.0,136.1137,136.1731,136.0033,136.1222,47077.0
2018-06-21 12:30:00,160.32,160.34,160.02,160.03,75607.0,136.1137,136.1306,135.859,135.8674,75607.0
2018-06-21 12:40:00,160.03,160.04,159.88,160.0,142852.0,135.8674,135.8759,135.7401,135.842,142852.0
2018-06-21 12:50:00,160.01,160.03,159.54,159.77,309012.0,135.8505,135.8674,135.4514,135.6467,309012.0
2018-06-21 13:00:00,159.79,160.07,159.76,160.03,144452.0,135.6637,135.9014,135.6382,135.8674,144452.0
2018-06-21 13:10:00,160.04,160.63,159.99,160.63,60319.0,135.8759,136.3769,135.8335,136.3769,60319.0
2018-06-21 13:20:00,160.63,160.82,160.52,160.54,121668.0,136.3769,136.5382,136.2835,136.3004,121668.0
2018-06-21 13:30:00,160.53,160.54,160.21,160.27,38978.0,136.292,136.3004,136.0203,136.0712,38978.0
2018-06-21 13:40:00,160.27,160.46,160.26,160.41,54853.0,136.0712,136.2325,136.0627,136.1901,54853.0
2018-06-21 13:50:00,160.41,160.44,160.28,160.34,41600.0,136.1901,136.2155,136.0797,136.1306,41600.0
2018-06-21 14:00:00,160.33,160.63,160.33,160.56,55293.0,136.1222,136.3769,136.1222,136.3174,55293.0
2018-06-21 14:10:00,160.58,160.61,160.39,160.42,38534.0,136.3344,136.3599,136.1731,136.1986,38534.0
2018-06-21 14:20:00,160.42,160.48,160.31,160.42,37888.0,136.1986,136.2495,136.1052,136.1986,37888.0
2018-06-21 14:30:00,160.43,160.54,160.26,160.26,51804.0,136.2071,136.3004,136.0627,136.0627,51804.0
2018-06-21 14:40:00,160.28,160.52,160.26,160.47,55640.0,136.0797,136.2835,136.0627,136.241,55640.0
2018-06-21 14:50:00,160.46,160.55,160.38,160.51,43502.0,136.2325,136.3089,136.1646,136.275,43502.0
2018-06-21 15:00:00,160.51,160.55,160.4,160.4,52994.0,136.275,136.3089,136.1816,136.1816,52994.0
2018-06-21 15:10:00,160.4,160.47,160.2,160.22,52961.0,136.1816,136.241,136.0118,136.0288,52961.0
2018-06-21 15:20:00,160.22,160.28,160.0,160.25,98079.0,136.0288,136.0797,135.842,136.0542,98079.0
2018-06-21 15:30:00,160.24,160.24,160.03,160.11,99071.0,136.0457,136.0457,135.8674,135.9354,99071.0
2018-06-21 15:40:00,160.08,160.58,160.03,160.58,149633.0,135.9099,136.3344,135.8674,136.3344,149633.0
2018-06-21 15:50:00,160.54,160.83,160.47,160.54,379716.0,136.3004,136.5467,136.241,136.3004,379716.0
2018-06-22 09:30:00,161.2,162.84,161.2,162.83,219440.0,136.8608,138.2532,136.8608,138.2447,219440.0
2018-06-22 09:40:00,162.83,163.45,162.06,162.08,156508.0,138.2447,138.7711,137.5909,137.6079,156508.0
2018-06-22 09:50:00,162.06,162.63,162.02,162.41,84058.0,137.5909,138.0749,137.557,137.8881,84058.0
2018-06-22 10:00:00,162.42,162.6,162.35,162.59,42642.0,137.8966,138.0494,137.8372,138.0409,42642.0
2018-06-22 10:10:00,162.59,162.59,162.31,162.45,64025.0,138.0409,138.0409,137.8032,137.9221,64025.0
2018-06-22 10:20:00,162.47,162.68,162.44,162.67,67873.0,137.939,138.1173,137.9136,138.1088,67873.0
2018-06-22 10:30:00,162.69,163.0,162.65,162.86,47137.0,138.1258,138.389,138.0919,138.2702,47137.0
2018-06-22 10:40:00,162.88,163.09,162.77,163.04,63063.0,138.2871,138.4654,138.1937,138.423,63063.0
2018-06-22 10:50:00,163.04,163.16,162.95,162.96,73838.0,138.423,138.5249,138.3466,138.3551,73838.0
2018-06-22 11:00:00,162.96,162.97,162.09,162.74,119055.0,138.3551,138.3635,137.6164,138.1683,119055.0
2018-06-22 11:10:00,162.76,163.0,162.72,162.73,45993.0,138.1853,138.389,138.1513,138.1598,45993.0
2018-06-22 11:20:00,162.73,162.91,162.66,162.78,42430.0,138.1598,138.3126,138.1004,138.2022,42430.0
2018-06-22 11:30:00,162.78,162.91,162.7,162.88,56675.0,138.2022,138.3126,138.1343,138.2871,56675.0
2018-06-22 11:40:00,162.87,163.01,162.86,162.9,43680.0,138.2786,138.3975,138.2702,138.3041,43680.0
2018-06-22 11:50:00,162.91,163.04,162.89,163.04,64700.0,138.3126,138.423,138.2956,138.423,64700.0
2018-06-22 12:00:00,163.04,163.48,163.04,163.26,192312.0,138.423,138.7965,138.423,138.6098,192312.0
2018-06-22 12:10:00,163.28,163.44,163.22,163.4,53326.0,138.6267,138.7626,138.5758,138.7286,53326.0
2018-06-22 12:20:00,163.42,163.54,163.38,163.52,38158.0,138.7456,138.8475,138.7116,138.8305,38158.0
2018-06-22 12:30:00,163.52,163.58,163.44,163.58,55837.0,138.8305,138.8814,138.7626,138.8814,55837.0
2018-06-22 12:40:00,163.58,163.8,163.56,163.69,48012.0,138.8814,139.0682,138.8645,138.9748,48012.0
2018-06-22 12:50:00,163.7,164.0,163.66,163.86,126562.0,138.9833,139.238,138.9494,139.1192,126562.0
2018-06-22 13:00:00,163.89,163.97,163.68,163.88,73890.0,139.1446,139.2126,138.9663,139.1361,73890.0
2018-06-22 13:10:00,163.85,164.02,163.85,163.98,77159.0,139.1107,139.255,139.1107,139.221,77159.0
2018-06-22 13:20:00,163.98,163.99,163.54,163.55,75401.0,139.221,139.2295,138.8475,138.856,75401.0
2018-06-22 13:30:00,163.54,163.59,163.36,163.59,49022.0,138.8475,138.8899,138.6947,138.8899,49022.0
2018-06-22 13:40:00,163.59,163.82,163.59,163.8,27666.0,138.8899,139.0852,138.8899,139.0682,27666.0
2018-06-22 13:50:00,163.8,163.85,163.74,163.8,27644.0,139.0682,139.1107,139.0173,139.0682,27644.0
2018-06-22 14:00:00,163.78,163.84,163.72,163.81,44896.0,139.0512,139.1022,139.0003,139.0767,44896.0
2018-06-22 14:10:00,163.85,163.89,163.71,163.77,40542.0,139.1107,139.1446,138.9918,139.0428,40542.0
2018-06-22 14:20:00,163.78,163.95,163.72,163.93,36668.0,139.0512,139.1956,139.0003,139.1786,36668.0
2018-06-22 14:30:00,163.95,164.21,163.95,164.15,64356.0,139.1956,139.4163,139.1956,139.3654,64356.0
2018-06-22 14:40:00,164.13,164.35,164.12,164.32,60397.0,139.3484,139.5352,139.3399,139.5097,60397.0
2018-06-22 14:50:00,164.33,164.44,164.28,164.41,126387.0,139.5182,139.6116,139.4758,139.5861,126387.0
2018-06-22 15:00:00,164.4,164.48,164.3,164.47,99647.0,139.5776,139.6456,139.4927,139.6371,99647.0
2018-06-22 15:10:00,164.47,164.73,164.42,164.5,120607.0,139.6371,139.8578,139.5946,139.6625,120607.0
2018-06-22 15:20:00,164.5,164.83,164.5,164.78,78951.0,139.6625,139.9427,139.6625,139.9003,78951.0
2018-06-22 15:30:00,164.77,165.12,164.73,165.1,188642.0,139.8918,140.1889,139.8578,140.1719,188642.0
2018-06-22 15:40:00,165.1,165.14,164.94,164.95,252809.0,140.1719,140.2059,140.0361,140.0446,252809.0
2018-06-22 15:50:00,164.93,165.05,164.51,164.6,448608.0,140.0276,140.1295,139.671,139.7474,448608.0
2018-06-25 09:30:00,163.0,163.0,161.12,161.37,330186.0,138.389,138.389,136.7929,137.0051,330186.0
2018-06-25 09:40:00,161.39,161.51,160.4,160.42,175246.0,137.0221,137.124,136.1816,136.1986,175246.0
2018-06-25 09:50:00,160.44,160.76,160.43,160.53,136941.0,136.2155,136.4872,136.2071,136.292,136941.0
2018-06-25 10:00:00,160.52,160.6,159.81,160.29,122368.0,136.2835,136.3514,135.6807,136.0882,122368.0
2018-06-25 10:10:00,160.3,160.33,159.92,160.29,66706.0,136.0967,136.1222,135.7741,136.0882,66706.0
2018-06-25 10:20:00,160.29,160.48,160.02,160.07,101453.0,136.0882,136.2495,135.859,135.9014,101453.0
2018-06-25 10:30:00,160.1,160.52,159.93,160.42,110339.0,135.9269,136.2835,135.7825,136.1986,110339.0
2018-06-25 10:40:00,160.42,160.46,159.97,160.03,85471.0,136.1986,136.2325,135.8165,135.8674,85471.0
2018-06-25 10:50:00,160.04,160.1,159.78,159.82,87628.0,135.8759,135.9269,135.6552,135.6892,87628.0
2018-06-25 11:00:00,159.81,160.06,159.79,159.93,68722.0,135.6807,135.8929,135.6637,135.7825,68722.0
2018-06-25 11:10:00,159.96,160.15,159.87,159.91,71270.0,135.808,135.9693,135.7316,135.7656,71270.0
2018-06-25 11:20:00,159.93,160.01,159.65,159.69,123197.0,135.7825,135.8505,135.5448,135.5788,123197.0
2018-06-25 11:30:00,159.69,159.76,159.31,159.49,104002.0,135.5788,135.6382,135.2562,135.409,104002.0
2018-06-25 11:40:00,159.46,159.67,159.37,159.41,63334.0,135.3835,135.5618,135.3071,135.3411,63334.0
2018-06-25 11:50:00,159.4,159.84,159.38,159.78,72872.0,135.3326,135.7061,135.3156,135.6552,72872.0
2018-06-25 12:00:00,159.77,159.77,159.44,159.59,83617.0,135.6467,135.6467,135.3665,135.4939,83617.0
2018-06-25 12:10:00,159.61,159.88,159.55,159.68,67797.0,135.5109,135.7401,135.4599,135.5703,67797.0
2018-06-25 12:20:00,159.67,159.7,159.36,159.44,101575.0,135.5618,135.5873,135.2986,135.3665,101575.0
2018-06-25 12:30:00,159.43,159.54,159.38,159.46,53458.0,135.358,135.4514,135.3156,135.3835,53458.0
2018-06-25 12:40:00,159.45,159.8,159.45,159.68,50517.0,135.375,135.6722,135.375,135.5703,50517.0
2018-06-25 12:50:00,159.7,159.85,159.6,159.71,58316.0,135.5873,135.7146,135.5024,135.5958,58316.0
2018-06-25 13:00:00,159.71,159.99,159.65,159.92,159587.0,135.5958,135.8335,135.5448,135.7741,159587.0
2018-06-25 13:10:00,159.94,160.08,159.57,159.84,151743.0,135.791,135.9099,135.4769,135.7061,151743.0
2018-06-25 13:20:00,159.83,160.15,159.74,160.05,255409.0,135.6976,135.9693,135.6212,135.8844,255409.0
2018-06-25 13:30:00,160.06,160.23,159.96,160.17,73854.0,135.8929,136.0373,135.808,135.9863,73854.0
2018-06-25 13:40:00,160.16,160.33,160.13,160.29,61093.0,135.9778,136.1222,135.9523,136.0882,61093.0
2018-06-25 13:50:00,160.31,160.48,160.16,160.16,88233.0,136.1052,136.2495,135.9778,135.9778,88233.0
2018-06-25 14:00:00,160.15,160.21,159.83,159.84,56652.0,135.9693,136.0203,135.6976,135.7061,56652.0
2018-06-25 14:10:00,159.87,159.97,159.68,159.71,84983.0,135.7316,135.8165,135.5703,135.5958,84983.0
2018-06-25 14:20:00,159.71,159.75,159.5,159.54,51535.0,135.5958,135.6297,135.4175,135.4514,51535.0
2018-06-25 14:30:00,159.53,159.53,159.31,159.32,72093.0,135.4429,135.4429,135.2562,135.2646,72093.0
2018-06-25 14:40:00,159.34,159.53,159.12,159.12,83197.0,135.2816,135.4429,135.0948,135.0948,83197.0
2018-06-25 14:50:00,159.13,159.21,158.95,159.2,95054.0,135.1033,135.1713,134.9505,135.1628,95054.0
2018-06-25 15:00:00,159.21,159.34,159.13,159.21,54657.0,135.1713,135.2816,135.1033,135.1713,54657.0
2018-06-25 15:10:00,159.2,159.31,159.02,159.29,72822.0,135.1628,135.2562,135.0099,135.2392,72822.0
2018-06-25 15:20:00,159.3,159.42,159.2,159.29,73541.0,135.2477,135.3496,135.1628,135.2392,73541.0
2018-06-25 15:30:00,159.29,159.78,159.13,159.68,98281.0,135.2392,135.6552,135.1033,135.5703,98281.0
2018-06-25 15:40:00,159.67,159.89,159.54,159.71,150788.0,135.5618,135.7486,135.4514,135.5958,150788.0
2018-06-25 15:50:00,159.7,160.05,159.67,159.81,469019.0,135.5873,135.8844,135.5618,135.6807,469019.0
2018-06-26 09:30:00,160.01,160.67,159.8,160.0,120282.0,135.8505,136.4108,135.6722,135.842,120282.0
2018-06-26 09:40:00,160.07,160.25,159.96,160.05,63879.0,135.9014,136.0542,135.808,135.8844,63879.0
2018-06-26 09:50:00,160.0,160.43,159.91,160.37,53062.0,135.842,136.2071,135.7656,136.1561,53062.0
2018-06-26 10:00:00,160.37,160.49,160.26,160.45,53976.0,136.1561,136.258,136.0627,136.224,53976.0
2018-06-26 10:10:00,160.44,161.15,160.36,161.12,77583.0,136.2155,136.8183,136.1476,136.7929,77583.0
2018-06-26 10:20:00,161.12,161.12,160.76,160.76,42413.0,136.7929,136.7929,136.4872,136.4872,42413.0
2018-06-26 10:30:00,160.78,160.91,160.6,160.75,91610.0,136.5042,136.6146,136.3514,136.4787,91610.0
2018-06-26 10:40:00,160.75,161.08,160.69,161.06,57099.0,136.4787,136.7589,136.4278,136.7419,57099.0
2018-06-26 10:50:00,161.07,161.37,161.05,161.37,54598.0,136.7504,137.0051,136.7334,137.0051,54598.0
2018-06-26 11:00:00,161.35,161.6,161.3,161.57,77357.0,136.9881,137.2004,136.9457,137.1749,77357.0
2018-06-26 11:10:00,161.62,161.78,161.56,161.61,57922.0,137.2174,137.3532,137.1664,137.2089,57922.0
2018-06-26 11:20:00,161.61,161.61,161.27,161.41,29682.0,137.2089,137.2089,136.9202,137.0391,29682.0
2018-06-26 11:30:00,161.39,161.42,161.11,161.28,25075.0,137.0221,137.0476,136.7844,136.9287,25075.0
2018-06-26 11:40:00,161.26,161.31,160.95,161.05,34274.0,136.9117,136.9542,136.6485,136.7334,34274.0
2018-06-26 11:50:00,161.06,161.31,160.97,161.3,36160.0,136.7419,136.9542,136.6655,136.9457,36160.0
2018-06-26 12:00:00,161.3,161.68,161.27,161.55,82779.0,136.9457,137.2683,136.9202,137.1579,82779.0
2018-06-26 12:10:00,161.61,161.67,161.4,161.54,36922.0,137.2089,137.2598,137.0306,137.1495,36922.0
2018-06-26 12:20:00,161.56,161.58,161.31,161.32,23137.0,137.1664,137.1834,136.9542,136.9627,23137.0
2018-06-26 12:30:00,161.33,161.34,161.22,161.31,30782.0,136.9712,136.9797,136.8778,136.9542,30782.0
2018-06-26 12:40:00,161.3,161.69,161.3,161.57,58524.0,136.9457,137.2768,136.9457,137.1749,58524.0
2018-06-26 12:50:00,161.6,161.63,161.51,161.61,22189.0,137.2004,137.2259,137.124,137.2089,22189.0
2018-06-26 13:00:00,161.57,161.63,161.47,161.62,21441.0,137.1749,137.2259,137.09,137.2174,21441.0
2018-06-26 13:10:00,161.6,161.61,161.49,161.57,28038.0,137.2004,137.2089,137.107,137.1749,28038.0
2018-06-26 13:20:00,161.58,161.66,161.35,161.65,46121.0,137.1834,137.2513,136.9881,137.2428,46121.0
2018-06-26 13:30:00,161.65,161.86,161.63,161.83,28504.0,137.2428,137.4211,137.2259,137.3957,28504.0
2018-06-26 13:40:00,161.83,161.84,161.57,161.58,20860.0,137.3957,137.4042,137.1749,137.1834,20860.0
2018-06-26 13:50:00,161.57,161.58,161.43,161.49,33597.0,137.1749,137.1834,137.0561,137.107,33597.0
2018-06-26 14:00:00,161.5,161.57,161.35,161.4,23511.0,137.1155,137.1749,136.9881,137.0306,23511.0
2018-06-26 14:10:00,161.41,161.42,161.3,161.36,22744.0,137.0391,137.0476,136.9457,136.9966,22744.0
2018-06-26 14:20:00,161.35,161.4,161.22,161.25,24101.0,136.9881,137.0306,136.8778,136.9032,24101.0
2018-06-26 14:30:00,161.24,161.38,161.23,161.38,30531.0,136.8948,137.0136,136.8863,137.0136,30531.0
2018-06-26 14:40:00,161.4,161.49,161.37,161.4,28943.0,137.0306,137.107,137.0051,137.0306,28943.0
2018-06-26 14:50:00,161.4,161.43,161.31,161.35,23891.0,137.0306,137.0561,136.9542,136.9881,23891.0
2018-06-26 15:00:00,161.34,161.44,161.3,161.38,27108.0,136.9797,137.0646,136.9457,137.0136,27108.0
2018-06-26 15:10:00,161.38,161.44,161.26,161.39,40052.0,137.0136,137.0646,136.9117,137.0221,40052.0
2018-06-26 15:20:00,161.39,161.45,161.27,161.27,36014.0,137.0221,137.073,136.9202,136.9202,36014.0
2018-06-26 15:30:00,161.28,161.45,161.24,161.45,69921.0,136.9287,137.073,136.8948,137.073,69921.0
2018-06-26 15:40:00,161.44,161.44,161.02,161.03,107990.0,137.0646,137.0646,136.708,136.7165,107990.0
2018-06-26 15:50:00,161.01,161.06,160.85,160.86,237213.0,136.6995,136.7419,136.5636,136.5721,237213.0
2018-06-27 09:30:00,159.05,159.22,158.0,158.69,388038.0,135.0354,135.1797,134.144,134.7298,388038.0
2018-06-27 09:40:00,158.71,159.39,158.68,159.39,91907.0,134.7468,135.3241,134.7213,135.3241,91907.0
2018-06-27 09:50:00,159.4,159.71,159.36,159.44,200459.0,135.3326,135.5958,135.2986,135.3665,200459.0
2018-06-27 10:00:00,159.47,159.8,159.05,159.73,132866.0,135.392,135.6722,135.0354,135.6127,132866.0
2018-06-27 10:10:00,159.7,160.03,159.69,159.97,63095.0,135.5873,135.8674,135.5788,135.8165,63095.0
2018-06-27 10:20:00,159.97,160.27,159.97,160.15,54347.0,135.8165,136.0712,135.8165,135.9693,54347.0
2018-06-27 10:30:00,160.1,160.26,159.9,160.25,64397.0,135.9269,136.0627,135.7571,136.0542,64397.0
2018-06-27 10:40:00,160.26,160.49,160.04,160.09,64375.0,136.0627,136.258,135.8759,135.9184,64375.0
2018-06-27 10:50:00,160.1,160.18,159.91,159.91,68334.0,135.9269,135.9948,135.7656,135.7656,68334.0
2018-06-27 11:00:00,159.92,160.27,159.76,159.82,76359.0,135.7741,136.0712,135.6382,135.6892,76359.0
2018-06-27 11:10:00,159.83,159.83,159.24,159.25,90989.0,135.6976,135.6976,135.1967,135.2052,90989.0
2018-06-27 11:20:00,159.24,159.24,158.44,158.44,109224.0,135.1967,135.1967,134.5175,134.5175,109224.0
2018-06-27 11:30:00,158.41,158.84,158.41,158.52,86667.0,134.492,134.8571,134.492,134.5854,86667.0
2018-06-27 11:40:00,158.55,158.91,158.51,158.86,84844.0,134.6109,134.9166,134.5769,134.8741,84844.0
2018-06-27 11:50:00,158.86,158.9,158.55,158.9,72350.0,134.8741,134.9081,134.6109,134.9081,72350.0
2018-06-27 12:00:00,158.9,159.36,158.87,159.26,69550.0,134.9081,135.2986,134.8826,135.2137,69550.0
2018-06-27 12:10:00,159.27,159.3,159.0,159.14,72842.0,135.2222,135.2477,134.993,135.1118,72842.0
2018-06-27 12:20:00,159.1,159.1,158.7,158.71,44689.0,135.0779,135.0779,134.7383,134.7468,44689.0
2018-06-27 12:30:00,158.7,158.73,158.56,158.67,40767.0,134.7383,134.7637,134.6194,134.7128,40767.0
2018-06-27 12:40:00,158.65,158.65,158.29,158.46,59970.0,134.6958,134.6958,134.3902,134.5345,59970.0
2018-06-27 12:50:00,158.47,158.56,158.33,158.33,44909.0,134.543,134.6194,134.4241,134.4241,44909.0
2018-06-27 13:00:00,158.32,158.51,158.12,158.2,64766.0,134.4156,134.5769,134.2458,134.3138,64766.0
2018-06-27 13:10:00,158.22,158.46,157.92,157.92,77439.0,134.3307,134.5345,134.076,134.076,77439.0
2018-06-27 13:20:00,157.92,158.22,157.92,158.14,47511.0,134.076,134.3307,134.076,134.2628,47511.0
2018-06-27 13:30:00,158.11,158.31,157.98,158.22,49308.0,134.2373,134.4071,134.127,134.3307,49308.0
2018-06-27 13:40:00,158.21,158.33,157.86,157.87,70804.0,134.3222,134.4241,134.0251,134.0336,70804.0
2018-06-27 13:50:00,157.88,157.98,157.71,157.91,67432.0,134.0421,134.127,133.8977,134.0675,67432.0
2018-06-27 14:00:00,157.89,158.15,157.81,157.84,47464.0,134.0506,134.2713,133.9826,134.0081,47464.0
2018-06-27 14:10:00,157.85,157.88,157.71,157.77,67322.0,134.0166,134.0421,133.8977,133.9487,67322.0
2018-06-27 14:20:00,157.77,157.89,157.72,157.75,67919.0,133.9487,134.0506,133.9062,133.9317,67919.0
2018-06-27 14:30:00,157.73,158.0,157.68,157.83,74055.0,133.9147,134.144,133.8723,133.9996,74055.0
2018-06-27 14:40:00,157.83,157.91,157.72,157.72,124064.0,133.9996,134.0675,133.9062,133.9062,124064.0
2018-06-27 14:50:00,157.73,157.74,157.55,157.65,86621.0,133.9147,133.9232,133.7619,133.8468,86621.0
2018-06-27 15:00:00,157.65,157.71,157.5,157.55,75551.0,133.8468,133.8977,133.7194,133.7619,75551.0
2018-06-27 15:10:00,157.55,157.79,157.55,157.73,117716.0,133.7619,133.9657,133.7619,133.9147,117716.0
2018-06-27 15:20:00,157.72,158.23,157.7,157.94,130121.0,133.9062,134.3392,133.8892,134.093,130121.0
2018-06-27 15:30:00,157.93,158.01,157.76,157.92,88157.0,134.0845,134.1524,133.9402,134.076,88157.0
2018-06-27 15:40:00,157.92,158.13,157.7,157.74,137510.0,134.076,134.2543,133.8892,133.9232,137510.0
2018-06-27 15:50:00,157.72,157.74,157.38,157.44,297417.0,133.9062,133.9232,133.6176,133.6685,297417.0
2018-06-28 09:30:00,157.25,157.33,156.61,156.95,171579.0,133.5072,133.5751,132.9638,133.2525,171579.0
2018-06-28 09:40:00,156.97,157.27,156.82,156.99,120807.0,133.2695,133.5242,133.1421,133.2864,120807.0
2018-06-28 09:50:00,157.01,157.08,156.52,156.87,80974.0,133.3034,133.3629,132.8874,133.1846,80974.0
2018-06-28 10:00:00,156.89,157.05,156.66,156.68,65775.0,133.2015,133.3374,133.0063,133.0233,65775.0
2018-06-28 10:10:00,156.7,156.76,156.14,156.24,99100.0,133.0402,133.0912,132.5648,132.6497,99100.0
2018-06-28 10:20:00,156.25,156.53,156.11,156.23,86919.0,132.6582,132.8959,132.5393,132.6412,86919.0
2018-06-28 10:30:00,156.23,156.25,155.98,156.18,127382.0,132.6412,132.6582,132.4289,132.5987,127382.0
2018-06-28 10:40:00,156.17,156.32,155.44,155.48,92804.0,132.5903,132.7176,131.9705,132.0044,92804.0
2018-06-28 10:50:00,155.46,156.0,155.1,155.74,130699.0,131.9875,132.4459,131.6818,132.2252,130699.0
2018-06-28 11:00:00,155.77,156.2,155.77,156.2,152380.0,132.2507,132.6157,132.2507,132.6157,152380.0
2018-06-28 11:10:00,156.2,156.29,156.0,156.07,61361.0,132.6157,132.6921,132.4459,132.5054,61361.0
2018-06-28 11:20:00,156.06,156.47,156.0,156.27,91320.0,132.4969,132.845,132.4459,132.6752,91320.0
2018-06-28 11:30:00,156.29,156.59,156.29,156.56,81237.0,132.6921,132.9468,132.6921,132.9214,81237.0
2018-06-28 11:40:00,156.55,156.66,156.21,156.25,70694.0,132.9129,133.0063,132.6242,132.6582,70694.0
2018-06-28 11:50:00,156.27,156.51,156.2,156.42,56369.0,132.6752,132.8789,132.6157,132.8025,56369.0
2018-06-28 12:00:00,156.42,156.49,156.05,156.13,45244.0,132.8025,132.8619,132.4884,132.5563,45244.0
2018-06-28 12:10:00,156.12,156.15,156.0,156.11,38144.0,132.5478,132.5733,132.4459,132.5393,38144.0
2018-06-28 12:20:00,156.11,156.2,155.83,156.19,114869.0,132.5393,132.6157,132.3016,132.6072,114869.0
2018-06-28 12:30:00,156.17,156.25,156.08,156.17,53127.0,132.5903,132.6582,132.5138,132.5903,53127.0
2018-06-28 12:40:00,156.16,156.23,156.06,156.22,50823.0,132.5818,132.6412,132.4969,132.6327,50823.0
2018-06-28 12:50:00,156.21,156.4,156.16,156.27,56346.0,132.6242,132.7855,132.5818,132.6752,56346.0
2018-06-28 13:00:00,156.25,156.4,156.24,156.4,46460.0,132.6582,132.7855,132.6497,132.7855,46460.0
2018-06-28 13:10:00,156.4,156.47,156.32,156.38,44874.0,132.7855,132.845,132.7176,132.7686,44874.0
2018-06-28 13:20:00,156.4,156.64,156.4,156.61,42271.0,132.7855,132.9893,132.7855,132.9638,42271.0
2018-06-28 13:30:00,156.59,156.77,156.53,156.64,52562.0,132.9468,133.0997,132.8959,132.9893,52562.0
2018-06-28 13:40:00,156.67,156.77,156.31,156.41,41800.0,133.0148,133.0997,132.7091,132.794,41800.0
2018-06-28 13:50:00,156.42,156.62,156.42,156.56,36142.0,132.8025,132.9723,132.8025,132.9214,36142.0
2018-06-28 14:00:00,156.58,156.77,156.55,156.55,37150.0,132.9384,133.0997,132.9129,132.9129,37150.0
2018-06-28 14:10:00,156.55,156.66,156.49,156.61,37239.0,132.9129,133.0063,132.8619,132.9638,37239.0
2018-06-28 14:20:00,156.64,156.84,156.57,156.65,51603.0,132.9893,133.1591,132.9299,132.9978,51603.0
2018-06-28 14:30:00,156.64,156.65,156.49,156.5,48703.0,132.9893,132.9978,132.8619,132.8704,48703.0
2018-06-28 14:40:00,156.52,156.63,156.43,156.53,49101.0,132.8874,132.9808,132.811,132.8959,49101.0
2018-06-28 14:50:00,156.53,156.66,156.46,156.66,48468.0,132.8959,133.0063,132.8365,133.0063,48468.0
2018-06-28 15:00:00,156.68,156.72,156.61,156.61,70257.0,133.0233,133.0572,132.9638,132.9638,70257.0
2018-06-28 15:10:00,156.63,156.71,156.61,156.68,80535.0,132.9808,133.0487,132.9638,133.0233,80535.0
2018-06-28 15:20:00,156.68,156.71,156.51,156.54,66808.0,133.0233,133.0487,132.8789,132.9044,66808.0
2018-06-28 15:30:00,156.54,156.57,156.38,156.38,93323.0,132.9044,132.9299,132.7686,132.7686,93323.0
2018-06-28 15:40:00,156.37,156.41,156.19,156.29,148414.0,132.7601,132.794,132.6072,132.6921,148414.0
2018-06-28 15:50:00,156.29,156.35,156.13,156.33,286342.0,132.6921,132.7431,132.5563,132.7261,286342.0
2018-06-29 09:30:00,156.76,157.07,156.07,157.01,142211.0,133.0912,133.3544,132.5054,133.3034,142211.0
2018-06-29 09:40:00,157.03,157.2,156.83,156.87,223885.0,133.3204,133.4647,133.1506,133.1846,223885.0
2018-06-29 09:50:00,156.89,156.89,156.24,156.54,100510.0,133.2015,133.2015,132.6497,132.9044,100510.0
2018-06-29 10:00:00,156.58,156.76,156.44,156.6,56918.0,132.9384,133.0912,132.8195,132.9553,56918.0
2018-06-29 10:10:00,156.61,156.76,156.17,156.31,145306.0,132.9638,133.0912,132.5903,132.7091,145306.0
2018-06-29 10:20:00,156.33,156.68,156.18,156.64,80920.0,132.7261,133.0233,132.5987,132.9893,80920.0
2018-06-29 10:30:00,156.66,156.92,156.4,156.85,64913.0,133.0063,133.227,132.7855,133.1676,64913.0
2018-06-29 10:40:00,156.85,156.93,156.68,156.79,63638.0,133.1676,133.2355,133.0233,133.1166,63638.0
2018-06-29 10:50:00,156.79,157.02,156.72,157.0,62137.0,133.1166,133.3119,133.0572,133.2949,62137.0
2018-06-29 11:00:00,157.0,157.14,156.95,157.06,93205.0,133.2949,133.4138,133.2525,133.3459,93205.0
2018-06-29 11:10:00,157.09,157.24,157.0,157.02,89785.0,133.3714,133.4987,133.2949,133.3119,89785.0
2018-06-29 11:20:00,157.04,157.32,157.03,157.14,57412.0,133.3289,133.5666,133.3204,133.4138,57412.0
2018-06-29 11:30:00,157.16,157.22,156.97,157.03,59335.0,133.4308,133.4817,133.2695,133.3204,59335.0
2018-06-29 11:40:00,157.04,157.47,157.04,157.47,61390.0,133.3289,133.694,133.3289,133.694,61390.0
2018-06-29 11:50:00,157.46,157.48,157.26,157.45,41456.0,133.6855,133.7025,133.5157,133.677,41456.0
2018-06-29 12:00:00,157.44,157.58,157.35,157.57,30182.0,133.6685,133.7874,133.5921,133.7789,30182.0
2018-06-29 12:10:00,157.57,157.61,157.47,157.58,24798.0,133.7789,133.8128,133.694,133.7874,24798.0
2018-06-29 12:20:00,157.57,157.57,157.46,157.49,25437.0,133.7789,133.7789,133.6855,133.711,25437.0
2018-06-29 12:30:00,157.49,157.51,157.33,157.42,46737.0,133.711,133.7279,133.5751,133.6515,46737.0
2018-06-29 12:40:00,157.41,157.46,157.26,157.32,36978.0,133.643,133.6855,133.5157,133.5666,36978.0
2018-06-29 12:50:00,157.32,157.43,157.3,157.35,25334.0,133.5666,133.66,133.5496,133.5921,25334.0
2018-06-29 13:00:00,157.34,157.55,157.32,157.5,28837.0,133.5836,133.7619,133.5666,133.7194,28837.0
2018-06-29 13:10:00,157.49,157.55,157.38,157.43,38151.0,133.711,133.7619,133.6176,133.66,38151.0
2018-06-29 13:20:00,157.43,157.58,157.42,157.58,21717.0,133.66,133.7874,133.6515,133.7874,21717.0
2018-06-29 13:30:00,157.58,157.67,157.55,157.67,26638.0,133.7874,133.8638,133.7619,133.8638,26638.0
2018-06-29 13:40:00,157.66,157.82,157.65,157.73,29854.0,133.8553,133.9911,133.8468,133.9147,29854.0
2018-06-29 13:50:00,157.73,157.95,157.73,157.87,33494.0,133.9147,134.1015,133.9147,134.0336,33494.0
2018-06-29 14:00:00,157.87,157.87,157.51,157.54,32286.0,134.0336,134.0336,133.7279,133.7534,32286.0
2018-06-29 14:10:00,157.56,157.58,157.39,157.48,46118.0,133.7704,133.7874,133.6261,133.7025,46118.0
2018-06-29 14:20:00,157.48,157.55,157.31,157.55,37716.0,133.7025,133.7619,133.5581,133.7619,37716.0
2018-06-29 14:30:00,157.54,157.56,157.33,157.33,28400.0,133.7534,133.7704,133.5751,133.5751,28400.0
2018-06-29 14:40:00,157.33,157.53,157.21,157.52,37989.0,133.5751,133.7449,133.4732,133.7364,37989.0
2018-06-29 14:50:00,157.51,157.55,157.4,157.51,39276.0,133.7279,133.7619,133.6345,133.7279,39276.0
2018-06-29 15:00:00,157.53,157.64,157.52,157.56,45557.0,133.7449,133.8383,133.7364,133.7704,45557.0
2018-06-29 15:10:00,157.56,157.57,157.44,157.48,51278.0,133.7704,133.7789,133.6685,133.7025,51278.0
2018-06-29 15:20:00,157.47,157.62,157.4,157.48,61385.0,133.694,133.8213,133.6345,133.7025,61385.0
2018-06-29 15:30:00,157.49,157.5,157.33,157.4,58997.0,133.711,133.7194,133.5751,133.6345,58997.0
2018-06-29 15:40:00,157.4,157.42,157.16,157.16,101600.0,133.6345,133.6515,133.4308,133.4308,101600.0
2018-06-29 15:50:00,157.17,157.18,156.64,156.75,442750.0,133.4393,133.4478,132.9893,133.0827,442750.0
2018-07-02 09:30:00,155.99,156.4,155.7,156.1,106427.0,132.4374,132.7855,132.1912,132.5308,106427.0
2018-07-02 09:40:00,156.09,156.46,156.04,156.05,52807.0,132.5223,132.8365,132.4799,132.4884,52807.0
2018-07-02 09:50:00,156.05,156.1,155.8,156.08,38743.0,132.4884,132.5308,132.2761,132.5138,38743.0
2018-07-02 10:00:00,156.04,156.29,155.95,156.11,31984.0,132.4799,132.6921,132.4035,132.5393,31984.0
2018-07-02 10:10:00,156.11,156.11,155.45,155.62,44400.0,132.5393,132.5393,131.979,132.1233,44400.0
2018-07-02 10:20:00,155.65,155.8,155.48,155.57,32056.0,132.1488,132.2761,132.0044,132.0809,32056.0
2018-07-02 10:30:00,155.58,156.04,155.58,156.02,53449.0,132.0893,132.4799,132.0893,132.4629,53449.0
2018-07-02 10:40:00,156.04,156.25,155.88,156.06,38517.0,132.4799,132.6582,132.344,132.4969,38517.0
2018-07-02 10:50:00,156.04,156.13,155.83,155.83,33512.0,132.4799,132.5563,132.3016,132.3016,33512.0
2018-07-02 11:00:00,155.85,156.42,155.84,156.42,42487.0,132.3186,132.8025,132.3101,132.8025,42487.0
2018-07-02 11:10:00,156.39,156.4,156.08,156.22,30011.0,132.777,132.7855,132.5138,132.6327,30011.0
2018-07-02 11:20:00,156.21,156.26,156.14,156.14,24376.0,132.6242,132.6667,132.5648,132.5648,24376.0
2018-07-02 11:30:00,156.14,156.18,155.97,156.0,29805.0,132.5648,132.5987,132.4205,132.4459,29805.0
2018-07-02 11:40:00,156.0,156.1,155.86,155.94,38998.0,132.4459,132.5308,132.3271,132.395,38998.0
2018-07-02 11:50:00,155.97,156.11,155.92,156.06,22050.0,132.4205,132.5393,132.378,132.4969,22050.0
2018-07-02 12:00:00,156.06,156.18,155.95,156.08,38271.0,132.4969,132.5987,132.4035,132.5138,38271.0
2018-07-02 12:10:00,156.08,156.09,155.81,155.82,24472.0,132.5138,132.5223,132.2846,132.2931,24472.0
2018-07-02 12:20:00,155.82,156.08,155.77,156.05,23653.0,132.2931,132.5138,132.2507,132.4884,23653.0
2018-07-02 12:30:00,156.02,156.24,155.98,156.13,36735.0,132.4629,132.6497,132.4289,132.5563,36735.0
2018-07-02 12:40:00,156.15,156.32,156.07,156.22,22659.0,132.5733,132.7176,132.5054,132.6327,22659.0
2018-07-02 12:50:00,156.18,156.24,156.1,156.14,19906.0,132.5987,132.6497,132.5308,132.5648,19906.0
2018-07-02 13:00:00,156.14,156.19,155.95,156.03,18351.0,132.5648,132.6072,132.4035,132.4714,18351.0
2018-07-02 13:10:00,156.01,156.01,155.7,155.78,57386.0,132.4544,132.4544,132.1912,132.2591,57386.0
2018-07-02 13:20:00,155.79,155.84,155.68,155.71,29329.0,132.2676,132.3101,132.1742,132.1997,29329.0
2018-07-02 13:30:00,155.7,156.07,155.7,156.04,25482.0,132.1912,132.5054,132.1912,132.4799,25482.0
2018-07-02 13:40:00,156.07,156.36,156.04,156.32,22048.0,132.5054,132.7516,132.4799,132.7176,22048.0
2018-07-02 13:50:00,156.32,156.37,156.19,156.23,18885.0,132.7176,132.7601,132.6072,132.6412,18885.0
2018-07-02 14:00:00,156.29,156.41,156.22,156.24,31310.0,132.6921,132.794,132.6327,132.6497,31310.0
2018-07-02 14:10:00,156.24,156.38,156.15,156.36,27448.0,132.6497,132.7686,132.5733,132.7516,27448.0
2018-07-02 14:20:00,156.33,156.53,156.26,156.53,40589.0,132.7261,132.8959,132.6667,132.8959,40589.0
2018-07-02 14:30:00,156.52,156.55,156.25,156.26,21130.0,132.8874,132.9129,132.6582,132.6667,21130.0
2018-07-02 14:40:00,156.26,156.27,156.13,156.19,21448.0,132.6667,132.6752,132.5563,132.6072,21448.0
2018-07-02 14:50:00,156.21,156.22,155.94,156.02,22879.0,132.6242,132.6327,132.395,132.4629,22879.0
2018-07-02 15:00:00,156.04,156.14,155.95,156.08,32089.0,132.4799,132.5648,132.4035,132.5138,32089.0
2018-07-02 15:10:00,156.07,156.31,156.07,156.28,29328.0,132.5054,132.7091,132.5054,132.6837,29328.0
2018-07-02 15:20:00,156.28,156.48,156.27,156.46,34039.0,132.6837,132.8535,132.6752,132.8365,34039.0
2018-07-02 15:30:00,156.47,156.65,156.31,156.64,61484.0,132.845,132.9978,132.7091,132.9893,61484.0
2018-07-02 15:40:00,156.65,156.71,156.53,156.67,87650.0,132.9978,133.0487,132.8959,133.0148,87650.0
2018-07-02 15:50:00,156.69,156.86,156.59,156.76,181470.0,133.0317,133.1761,132.9468,133.0912,181470.0
2018-07-03 09:30:00,157.36,157.67,157.05,157.36,78879.0,133.6006,133.8638,133.3374,133.6006,78879.0
2018-07-03 09:40:00,157.35,157.82,157.17,157.62,54630.0,133.5921,133.9911,133.4393,133.8213,54630.0
2018-07-03 09:50:00,157.68,157.71,157.26,157.33,39703.0,133.8723,133.8977,133.5157,133.5751,39703.0
2018-07-03 10:00:00,157.33,157.54,157.29,157.32,41704.0,133.5751,133.7534,133.5412,133.5666,41704.0
2018-07-03 10:10:00,157.34,157.38,157.23,157.26,27998.0,133.5836,133.6176,133.4902,133.5157,27998.0
2018-07-03 10:20:00,157.26,157.29,156.94,156.95,32346.0,133.5157,133.5412,133.244,133.2525,32346.0
2018-07-03 10:30:00,156.95,157.15,156.92,156.99,54415.0,133.2525,133.4223,133.227,133.2864,54415.0
2018-07-03 10:40:00,157.0,157.18,156.93,157.0,33826.0,133.2949,133.4478,133.2355,133.2949,33826.0
2018-07-03 10:50:00,157.0,157.06,156.82,156.89,40230.0,133.2949,133.3459,133.1421,133.2015,40230.0
2018-07-03 11:00:00,156.9,157.41,156.9,157.28,38264.0,133.21,133.643,133.21,133.5327,38264.0
2018-07-03 11:10:00,157.3,157.48,157.28,157.37,21437.0,133.5496,133.7025,133.5327,133.6091,21437.0
2018-07-03 11:20:00,157.38,157.4,157.23,157.3,30801.0,133.6176,133.6345,133.4902,133.5496,30801.0
2018-07-03 11:30:00,157.32,157.4,157.22,157.31,49175.0,133.5666,133.6345,133.4817,133.5581,49175.0
2018-07-03 11:40:00,157.32,157.4,157.1,157.1,37653.0,133.5666,133.6345,133.3798,133.3798,37653.0
2018-07-03 11:50:00,157.11,157.11,156.81,157.04,30454.0,133.3883,133.3883,133.1336,133.3289,30454.0
2018-07-03 12:00:00,157.07,157.2,157.06,157.13,23741.0,133.3544,133.4647,133.3459,133.4053,23741.0
2018-07-03 12:10:00,157.15,157.2,156.98,157.15,26406.0,133.4223,133.4647,133.278,133.4223,26406.0
2018-07-03 12:20:00,157.15,157.23,157.09,157.15,25437.0,133.4223,133.4902,133.3714,133.4223,25437.0
2018-07-03 12:30:00,157.15,157.15,156.91,156.98,37265.0,133.4223,133.4223,133.2185,133.278,37265.0
2018-07-03 12:40:00,156.97,157.04,156.81,156.83,52360.0,133.2695,133.3289,133.1336,133.1506,52360.0
2018-07-03 12:50:00,156.81,156.81,156.31,156.67,147356.0,133.1336,133.1336,132.7091,133.0148,147356.0
2018-07-05 09:30:00,156.9,157.2,156.7,156.8,91352.0,133.21,133.4647,133.0402,133.1251,91352.0
2018-07-05 09:40:00,156.78,157.17,156.72,156.73,28951.0,133.1082,133.4393,133.0572,133.0657,28951.0
2018-07-05 09:50:00,156.77,156.99,156.5,156.88,45105.0,133.0997,133.2864,132.8704,133.1931,45105.0
2018-07-05 10:00:00,156.91,157.0,156.78,157.0,25002.0,133.2185,133.2949,133.1082,133.2949,25002.0
2018-07-05 10:10:00,156.98,157.04,156.85,156.93,39054.0,133.278,133.3289,133.1676,133.2355,39054.0
2018-07-05 10:20:00,156.92,156.97,156.78,156.78,37120.0,133.227,133.2695,133.1082,133.1082,37120.0
2018-07-05 10:30:00,156.78,156.99,156.76,156.97,38985.0,133.1082,133.2864,133.0912,133.2695,38985.0
2018-07-05 10:40:00,156.99,157.14,156.96,156.97,25898.0,133.2864,133.4138,133.261,133.2695,25898.0
2018-07-05 10:50:00,156.95,156.95,156.55,156.71,45062.0,133.2525,133.2525,132.9129,133.0487,45062.0
2018-07-05 11:00:00,156.71,156.82,156.59,156.81,24401.0,133.0487,133.1421,132.9468,133.1336,24401.0
2018-07-05 11:10:00,156.82,156.96,156.81,156.9,32160.0,133.1421,133.261,133.1336,133.21,32160.0
2018-07-05 11:20:00,156.93,157.01,156.82,156.89,33796.0,133.2355,133.3034,133.1421,133.2015,33796.0
2018-07-05 11:30:00,156.88,156.98,156.82,156.96,22978.0,133.1931,133.278,133.1421,133.261,22978.0
2018-07-05 11:40:00,156.96,157.24,156.91,157.24,38503.0,133.261,133.4987,133.2185,133.4987,38503.0
2018-07-05 11:50:00,157.22,157.36,157.17,157.18,38237.0,133.4817,133.6006,133.4393,133.4478,38237.0
2018-07-05 12:00:00,157.16,157.63,157.11,157.56,36286.0,133.4308,133.8298,133.3883,133.7704,36286.0
2018-07-05 12:10:00,157.54,157.67,157.46,157.46,34837.0,133.7534,133.8638,133.6855,133.6855,34837.0
2018-07-05 12:20:00,157.47,157.52,157.35,157.4,20774.0,133.694,133.7364,133.5921,133.6345,20774.0
2018-07-05 12:30:00,157.4,157.5,157.37,157.5,22360.0,133.6345,133.7194,133.6091,133.7194,22360.0
2018-07-05 12:40:00,157.5,157.51,157.39,157.39,29874.0,133.7194,133.7279,133.6261,133.6261,29874.0
2018-07-05 12:50:00,157.38,157.46,157.28,157.43,51402.0,133.6176,133.6855,133.5327,133.66,51402.0
2018-07-05 13:00:00,157.43,157.62,157.41,157.47,23137.0,133.66,133.8213,133.643,133.694,23137.0
2018-07-05 13:10:00,157.48,157.5,157.36,157.42,32353.0,133.7025,133.7194,133.6006,133.6515,32353.0
2018-07-05 13:20:00,157.42,157.48,157.34,157.36,30094.0,133.6515,133.7025,133.5836,133.6006,30094.0
2018-07-05 13:30:00,157.36,157.4,157.25,157.37,34670.0,133.6006,133.6345,133.5072,133.6091,34670.0
2018-07-05 13:40:00,157.37,157.37,157.22,157.29,28531.0,133.6091,133.6091,133.4817,133.5412,28531.0
2018-07-05 13:50:00,157.29,157.3,157.1,157.25,23992.0,133.5412,133.5496,133.3798,133.5072,23992.0
2018-07-05 14:00:00,157.26,157.49,156.84,156.87,29086.0,133.5157,133.711,133.1591,133.1846,29086.0
2018-07-05 14:10:00,156.87,156.89,156.58,156.79,32885.0,133.1846,133.2015,132.9384,133.1166,32885.0
2018-07-05 14:20:00,156.8,156.89,156.79,156.87,17683.0,133.1251,133.2015,133.1166,133.1846,17683.0
2018-07-05 14:30:00,156.86,156.95,156.83,156.85,26177.0,133.1761,133.2525,133.1506,133.1676,26177.0
2018-07-05 14:40:00,156.84,156.88,156.65,156.72,31798.0,133.1591,133.1931,132.9978,133.0572,31798.0
2018-07-05 14:50:00,156.73,156.82,156.66,156.81,30336.0,133.0657,133.1421,133.0063,133.1336,30336.0
2018-07-05 15:00:00,156.81,157.1,156.8,157.06,31969.0,133.1336,133.3798,133.1251,133.3459,31969.0
2018-07-05 15:10:00,157.04,157.21,156.98,157.21,23209.0,133.3289,133.4732,133.278,133.4732,23209.0
2018-07-05 15:20:00,157.21,157.23,157.1,157.19,48055.0,133.4732,133.4902,133.3798,133.4563,48055.0
2018-07-05 15:30:00,157.19,157.19,157.02,157.13,55254.0,133.4563,133.4563,133.3119,133.4053,55254.0
2018-07-05 15:40:00,157.13,157.13,157.0,157.11,73806.0,133.4053,133.4053,133.2949,133.3883,73806.0
2018-07-05 15:50:00,157.09,157.33,157.08,157.32,167614.0,133.3714,133.5751,133.3629,133.5666,167614.0
2018-07-06 09:30:00,157.77,158.76,157.45,158.46,100449.0,133.9487,134.7892,133.677,134.5345,100449.0
2018-07-06 09:40:00,158.47,159.9,158.41,159.83,228457.0,134.543,135.7571,134.492,135.6976,228457.0
2018-07-06 09:50:00,159.81,160.17,159.62,160.12,141117.0,135.6807,135.9863,135.5194,135.9439,141117.0
2018-07-06 10:00:00,160.1,160.57,160.09,160.5,117509.0,135.9269,136.3259,135.9184,136.2665,117509.0
2018-07-06 10:10:00,160.47,160.48,159.82,160.1,90613.0,136.241,136.2495,135.6892,135.9269,90613.0
2018-07-06 10:20:00,160.11,160.39,159.78,160.35,69626.0,135.9354,136.1731,135.6552,136.1391,69626.0
2018-07-06 10:30:00,160.35,160.35,159.81,159.82,56987.0,136.1391,136.1391,135.6807,135.6892,56987.0
2018-07-06 10:40:00,159.8,160.05,159.77,160.01,54379.0,135.6722,135.8844,135.6467,135.8505,54379.0
2018-07-06 10:50:00,160.0,160.28,159.92,159.94,60692.0,135.842,136.0797,135.7741,135.791,60692.0
2018-07-06 11:00:00,159.94,160.03,159.55,159.91,81458.0,135.791,135.8674,135.4599,135.7656,81458.0
2018-07-06 11:10:00,159.91,159.97,159.74,159.85,42917.0,135.7656,135.8165,135.6212,135.7146,42917.0
2018-07-06 11:20:00,159.84,159.95,159.69,159.77,37038.0,135.7061,135.7995,135.5788,135.6467,37038.0
2018-07-06 11:30:00,159.78,159.98,159.72,159.97,38676.0,135.6552,135.825,135.6043,135.8165,38676.0
2018-07-06 11:40:00,159.96,160.02,159.88,159.91,32633.0,135.808,135.859,135.7401,135.7656,32633.0
2018-07-06 11:50:00,159.9,159.9,159.63,159.73,31812.0,135.7571,135.7571,135.5278,135.6127,31812.0
2018-07-06 12:00:00,159.73,159.88,159.62,159.87,70474.0,135.6127,135.7401,135.5194,135.7316,70474.0
2018-07-06 12:10:00,159.89,159.92,159.79,159.87,44380.0,135.7486,135.7741,135.6637,135.7316,44380.0
2018-07-06 12:20:00,159.88,159.95,159.8,159.88,39697.0,135.7401,135.7995,135.6722,135.7401,39697.0
2018-07-06 12:30:00,159.86,159.96,159.76,159.94,42020.0,135.7231,135.808,135.6382,135.791,42020.0
2018-07-06 12:40:00,159.94,159.94,159.68,159.71,25702.0,135.791,135.791,135.5703,135.5958,25702.0
2018-07-06 12:50:00,159.69,159.78,159.65,159.71,21201.0,135.5788,135.6552,135.5448,135.5958,21201.0
2018-07-06 13:00:00,159.7,159.85,159.69,159.81,20791.0,135.5873,135.7146,135.5788,135.6807,20791.0
2018-07-06 13:10:00,159.78,159.97,159.76,159.97,32678.0,135.6552,135.8165,135.6382,135.8165,32678.0
2018-07-06 13:20:00,159.97,160.04,159.94,160.0,30155.0,135.8165,135.8759,135.791,135.842,30155.0
2018-07-06 13:30:00,160.03,160.06,159.86,159.86,22178.0,135.8674,135.8929,135.7231,135.7231,22178.0
2018-07-06 13:40:00,159.85,159.94,159.77,159.81,22487.0,135.7146,135.791,135.6467,135.6807,22487.0
2018-07-06 13:50:00,159.81,159.87,159.74,159.82,24102.0,135.6807,135.7316,135.6212,135.6892,24102.0
2018-07-06 14:00:00,159.81,159.85,159.67,159.68,27095.0,135.6807,135.7146,135.5618,135.5703,27095.0
2018-07-06 14:10:00,159.69,159.79,159.6,159.78,25077.0,135.5788,135.6637,135.5024,135.6552,25077.0
2018-07-06 14:20:00,159.77,159.84,159.71,159.79,30773.0,135.6467,135.7061,135.5958,135.6637,30773.0
2018-07-06 14:30:00,159.76,159.8,159.63,159.64,21182.0,135.6382,135.6722,135.5278,135.5363,21182.0
2018-07-06 14:40:00,159.64,159.7,159.62,159.68,24752.0,135.5363,135.5873,135.5194,135.5703,24752.0
2018-07-06 14:50:00,159.68,159.7,159.52,159.69,54861.0,135.5703,135.5873,135.4345,135.5788,54861.0
2018-07-06 15:00:00,159.69,159.77,159.66,159.7,33193.0,135.5788,135.6467,135.5533,135.5873,33193.0
2018-07-06 15:10:00,159.7,159.78,159.47,159.48,39134.0,135.5873,135.6552,135.392,135.4005,39134.0
2018-07-06 15:20:00,159.49,159.68,159.49,159.65,47205.0,135.409,135.5703,135.409,135.5448,47205.0
2018-07-06 15:30:00,159.64,159.78,159.62,159.75,68945.0,135.5363,135.6552,135.5194,135.6297,68945.0
2018-07-06 15:40:00,159.75,159.78,159.44,159.44,126352.0,135.6297,135.6552,135.3665,135.3665,126352.0
2018-07-06 15:50:00,159.43,159.55,159.38,159.42,229785.0,135.358,135.4599,135.3156,135.3496,229785.0
2018-07-09 09:30:00,160.47,160.8,159.9,159.93,110306.0,136.241,136.5212,135.7571,135.7825,110306.0
2018-07-09 09:40:00,159.91,159.94,159.37,159.61,76204.0,135.7656,135.791,135.3071,135.5109,76204.0
2018-07-09 09:50:00,159.61,159.81,159.44,159.59,59106.0,135.5109,135.6807,135.3665,135.4939,59106.0
2018-07-09 10:00:00,159.61,159.71,159.49,159.49,44451.0,135.5109,135.5958,135.409,135.409,44451.0
2018-07-09 10:10:00,159.48,159.67,159.47,159.63,37872.0,135.4005,135.5618,135.392,135.5278,37872.0
2018-07-09 10:20:00,159.65,160.05,159.6,159.9,43835.0,135.5448,135.8844,135.5024,135.7571,43835.0
2018-07-09 10:30:00,159.91,160.07,159.69,159.77,49048.0,135.7656,135.9014,135.5788,135.6467,49048.0
2018-07-09 10:40:00,159.79,159.95,159.69,159.82,25232.0,135.6637,135.7995,135.5788,135.6892,25232.0
2018-07-09 10:50:00,159.83,159.83,159.61,159.78,37097.0,135.6976,135.6976,135.5109,135.6552,37097.0
2018-07-09 11:00:00,159.81,159.91,159.79,159.81,25113.0,135.6807,135.7656,135.6637,135.6807,25113.0
2018-07-09 11:10:00,159.81,159.91,159.67,159.91,38379.0,135.6807,135.7656,135.5618,135.7656,38379.0
2018-07-09 11:20:00,159.91,160.09,159.85,159.89,30417.0,135.7656,135.9184,135.7146,135.7486,30417.0
2018-07-09 11:30:00,159.9,160.05,159.82,160.04,43322.0,135.7571,135.8844,135.6892,135.8759,43322.0
2018-07-09 11:40:00,160.05,160.1,160.02,160.06,24975.0,135.8844,135.9269,135.859,135.8929,24975.0
2018-07-09 11:50:00,160.05,160.19,159.91,160.12,46040.0,135.8844,136.0033,135.7656,135.9439,46040.0
2018-07-09 12:00:00,160.13,160.6,160.12,160.43,42212.0,135.9523,136.3514,135.9439,136.2071,42212.0
2018-07-09 12:10:00,160.42,160.47,160.31,160.37,28554.0,136.1986,136.241,136.1052,136.1561,28554.0
2018-07-09 12:20:00,160.36,160.4,160.25,160.39,28159.0,136.1476,136.1816,136.0542,136.1731,28159.0
2018-07-09 12:30:00,160.4,160.44,160.29,160.41,30752.0,136.1816,136.2155,136.0882,136.1901,30752.0
2018-07-09 12:40:00,160.41,160.45,160.32,160.32,25960.0,136.1901,136.224,136.1137,136.1137,25960.0
2018-07-09 12:50:00,160.3,160.36,160.27,160.31,16000.0,136.0967,136.1476,136.0712,136.1052,16000.0
2018-07-09 13:00:00,160.34,160.35,160.1,160.1,23381.0,136.1306,136.1391,135.9269,135.9269,23381.0
2018-07-09 13:10:00,160.09,160.17,160.06,160.12,25046.0,135.9184,135.9863,135.8929,135.9439,25046.0
2018-07-09 13:20:00,160.12,160.15,160.07,160.07,17840.0,135.9439,135.9693,135.9014,135.9014,17840.0
2018-07-09 13:30:00,160.07,160.16,160.03,160.11,26187.0,135.9014,135.9778,135.8674,135.9354,26187.0
2018-07-09 13:40:00,160.12,160.27,160.12,160.24,44289.0,135.9439,136.0712,135.9439,136.0457,44289.0
2018-07-09 13:50:00,160.25,160.44,160.25,160.37,30471.0,136.0542,136.2155,136.0542,136.1561,30471.0
2018-07-09 14:00:00,160.38,160.38,160.24,160.24,21097.0,136.1646,136.1646,136.0457,136.0457,21097.0
2018-07-09 14:10:00,160.25,160.36,160.24,160.35,33137.0,136.0542,136.1476,136.0457,136.1391,33137.0
2018-07-09 14:20:00,160.34,160.36,160.23,160.29,30938.0,136.1306,136.1476,136.0373,136.0882,30938.0
2018-07-09 14:30:00,160.31,160.42,160.27,160.35,29912.0,136.1052,136.1986,136.0712,136.1391,29912.0
2018-07-09 14:40:00,160.35,160.35,160.16,160.24,30114.0,136.1391,136.1391,135.9778,136.0457,30114.0
2018-07-09 14:50:00,160.24,160.28,160.16,160.19,34250.0,136.0457,136.0797,135.9778,136.0033,34250.0
2018-07-09 15:00:00,160.2,160.21,160.08,160.16,41468.0,136.0118,136.0203,135.9099,135.9778,41468.0
2018-07-09 15:10:00,160.16,160.24,160.12,160.19,36451.0,135.9778,136.0457,135.9439,136.0033,36451.0
2018-07-09 15:20:00,160.18,160.25,160.16,160.22,27253.0,135.9948,136.0542,135.9778,136.0288,27253.0
2018-07-09 15:30:00,160.22,160.22,160.18,160.21,35459.0,136.0288,136.0288,135.9948,136.0203,35459.0
2018-07-09 15:40:00,160.21,160.24,160.04,160.09,93944.0,136.0203,136.0457,135.8759,135.9184,93944.0
2018-07-09 15:50:00,160.08,160.09,159.92,159.97,183871.0,135.9099,135.9184,135.7741,135.8165,183871.0
2018-07-10 09:30:00,159.83,160.05,159.46,159.84,87960.0,135.6976,135.8844,135.3835,135.7061,87960.0
2018-07-10 09:40:00,159.87,160.4,159.84,160.13,31153.0,135.7316,136.1816,135.7061,135.9523,31153.0
2018-07-10 09:50:00,160.1,160.16,159.93,160.06,62483.0,135.9269,135.9778,135.7825,135.8929,62483.0
2018-07-10 10:00:00,160.09,160.2,159.93,160.09,80066.0,135.9184,136.0118,135.7825,135.9184,80066.0
2018-07-10 10:10:00,160.07,160.44,160.07,160.41,45695.0,135.9014,136.2155,135.9014,136.1901,45695.0
2018-07-10 10:20:00,160.44,160.65,160.39,160.56,28020.0,136.2155,136.3938,136.1731,136.3174,28020.0
2018-07-10 10:30:00,160.53,160.82,160.51,160.77,23637.0,136.292,136.5382,136.275,136.4957,23637.0
2018-07-10 10:40:00,160.77,160.92,160.71,160.78,34176.0,136.4957,136.6231,136.4448,136.5042,34176.0
2018-07-10 10:50:00,160.76,160.98,160.72,160.94,25387.0,136.4872,136.674,136.4533,136.64,25387.0
2018-07-10 11:00:00,160.96,160.96,160.56,160.64,40169.0,136.657,136.657,136.3174,136.3853,40169.0
2018-07-10 11:10:00,160.63,160.64,160.22,160.4,35397.0,136.3769,136.3853,136.0288,136.1816,35397.0
2018-07-10 11:20:00,160.38,160.45,160.25,160.32,22630.0,136.1646,136.224,136.0542,136.1137,22630.0
2018-07-10 11:30:00,160.35,160.55,160.33,160.48,32135.0,136.1391,136.3089,136.1222,136.2495,32135.0
2018-07-10 11:40:00,160.48,160.7,160.46,160.68,33182.0,136.2495,136.4363,136.2325,136.4193,33182.0
2018-07-10 11:50:00,160.68,160.69,160.48,160.62,27275.0,136.4193,136.4278,136.2495,136.3684,27275.0
2018-07-10 12:00:00,160.62,160.77,160.54,160.66,24461.0,136.3684,136.4957,136.3004,136.4023,24461.0
2018-07-10 12:10:00,160.66,160.76,160.65,160.7,15909.0,136.4023,136.4872,136.3938,136.4363,15909.0
2018-07-10 12:20:00,160.7,160.71,160.52,160.57,17249.0,136.4363,136.4448,136.2835,136.3259,17249.0
2018-07-10 12:30:00,160.56,160.64,160.55,160.61,17595.0,136.3174,136.3853,136.3089,136.3599,17595.0
2018-07-10 12:40:00,160.61,160.78,160.61,160.77,25120.0,136.3599,136.5042,136.3599,136.4957,25120.0
2018-07-10 12:50:00,160.76,160.86,160.73,160.73,20518.0,136.4872,136.5721,136.4618,136.4618,20518.0
2018-07-10 13:00:00,160.72,160.79,160.59,160.64,25735.0,136.4533,136.5127,136.3429,136.3853,25735.0
2018-07-10 13:10:00,160.65,160.87,160.6,160.85,26369.0,136.3938,136.5806,136.3514,136.5636,26369.0
2018-07-10 13:20:00,160.86,160.89,160.73,160.79,19645.0,136.5721,136.5976,136.4618,136.5127,19645.0
2018-07-10 13:30:00,160.78,160.78,160.55,160.57,16015.0,136.5042,136.5042,136.3089,136.3259,16015.0
2018-07-10 13:40:00,160.55,160.65,160.5,160.55,19749.0,136.3089,136.3938,136.2665,136.3089,19749.0
2018-07-10 13:50:00,160.55,160.55,160.41,160.46,24211.0,136.3089,136.3089,136.1901,136.2325,24211.0
2018-07-10 14:00:00,160.47,160.52,160.37,160.38,31283.0,136.241,136.2835,136.1561,136.1646,31283.0
2018-07-10 14:10:00,160.39,160.45,160.34,160.34,30331.0,136.1731,136.224,136.1306,136.1306,30331.0
2018-07-10 14:20:00,160.35,160.42,160.3,160.3,39442.0,136.1391,136.1986,136.0967,136.0967,39442.0
2018-07-10 14:30:00,160.32,160.46,160.31,160.44,41227.0,136.1137,136.2325,136.1052,136.2155,41227.0
2018-07-10 14:40:00,160.44,160.46,160.34,160.46,30722.0,136.2155,136.2325,136.1306,136.2325,30722.0
2018-07-10 14:50:00,160.45,160.47,160.34,160.43,36040.0,136.224,136.241,136.1306,136.2071,36040.0
2018-07-10 15:00:00,160.42,160.42,160.34,160.42,24416.0,136.1986,136.1986,136.1306,136.1986,24416.0
2018-07-10 15:10:00,160.43,160.45,160.35,160.45,40768.0,136.2071,136.224,136.1391,136.224,40768.0
2018-07-10 15:20:00,160.44,160.58,160.38,160.51,40178.0,136.2155,136.3344,136.1646,136.275,40178.0
2018-07-10 15:30:00,160.51,160.87,160.47,160.87,67120.0,136.275,136.5806,136.241,136.5806,67120.0
2018-07-10 15:40:00,160.85,160.86,160.43,160.49,96352.0,136.5636,136.5721,136.2071,136.258,96352.0
2018-07-10 15:50:00,160.49,160.72,160.49,160.6,167627.0,136.258,136.4533,136.258,136.3514,167627.0
2018-07-11 09:30:00,158.89,159.71,157.7,158.97,281679.0,134.8996,135.5958,133.8892,134.9675,281679.0
2018-07-11 09:40:00,158.95,159.14,158.7,159.12,139378.0,134.9505,135.1118,134.7383,135.0948,139378.0
2018-07-11 09:50:00,159.1,159.15,158.82,158.82,78011.0,135.0779,135.1203,134.8401,134.8401,78011.0
2018-07-11 10:00:00,158.83,159.43,158.81,159.36,95727.0,134.8486,135.358,134.8317,135.2986,95727.0
2018-07-11 10:10:00,159.37,159.45,159.15,159.3,75069.0,135.3071,135.375,135.1203,135.2477,75069.0
2018-07-11 10:20:00,159.28,159.37,159.18,159.32,63835.0,135.2307,135.3071,135.1458,135.2646,63835.0
2018-07-11 10:30:00,159.35,159.35,158.84,158.98,58947.0,135.2901,135.2901,134.8571,134.976,58947.0
2018-07-11 10:40:00,158.98,159.03,158.76,158.97,63895.0,134.976,135.0184,134.7892,134.9675,63895.0
2018-07-11 10:50:00,158.95,159.02,158.81,158.97,35285.0,134.9505,135.0099,134.8317,134.9675,35285.0
2018-07-11 11:00:00,159.01,159.42,158.97,159.4,66470.0,135.0015,135.3496,134.9675,135.3326,66470.0
2018-07-11 11:10:00,159.4,159.48,159.25,159.41,43743.0,135.3326,135.4005,135.2052,135.3411,43743.0
2018-07-11 11:20:00,159.41,159.43,159.08,159.08,48415.0,135.3411,135.358,135.0609,135.0609,48415.0
2018-07-11 11:30:00,159.07,159.11,158.86,159.04,33639.0,135.0524,135.0864,134.8741,135.0269,33639.0
2018-07-11 11:40:00,159.06,159.15,158.86,159.04,31657.0,135.0439,135.1203,134.8741,135.0269,31657.0
2018-07-11 11:50:00,159.05,159.08,158.86,158.89,36128.0,135.0354,135.0609,134.8741,134.8996,36128.0
2018-07-11 12:00:00,158.89,159.12,158.86,159.08,88209.0,134.8996,135.0948,134.8741,135.0609,88209.0
2018-07-11 12:10:00,159.07,159.23,159.03,159.2,24851.0,135.0524,135.1882,135.0184,135.1628,24851.0
2018-07-11 12:20:00,159.21,159.37,159.13,159.2,43630.0,135.1713,135.3071,135.1033,135.1628,43630.0
2018-07-11 12:30:00,159.22,159.22,159.12,159.17,41331.0,135.1797,135.1797,135.0948,135.1373,41331.0
2018-07-11 12:40:00,159.18,159.22,159.01,159.08,35549.0,135.1458,135.1797,135.0015,135.0609,35549.0
2018-07-11 12:50:00,159.06,159.06,158.87,158.96,22705.0,135.0439,135.0439,134.8826,134.959,22705.0
2018-07-11 13:00:00,158.98,159.03,158.84,158.87,25261.0,134.976,135.0184,134.8571,134.8826,25261.0
2018-07-11 13:10:00,158.86,159.01,158.84,159.01,50233.0,134.8741,135.0015,134.8571,135.0015,50233.0
2018-07-11 13:20:00,158.98,159.1,158.95,159.03,36462.0,134.976,135.0779,134.9505,135.0184,36462.0
2018-07-11 13:30:00,159.02,159.08,158.9,158.94,32632.0,135.0099,135.0609,134.9081,134.942,32632.0
2018-07-11 13:40:00,158.93,158.93,158.81,158.85,19292.0,134.9335,134.9335,134.8317,134.8656,19292.0
2018-07-11 13:50:00,158.81,158.83,158.7,158.76,25588.0,134.8317,134.8486,134.7383,134.7892,25588.0
2018-07-11 14:00:00,158.75,158.82,158.65,158.66,38407.0,134.7807,134.8401,134.6958,134.7043,38407.0
2018-07-11 14:10:00,158.64,158.83,158.47,158.83,50797.0,134.6873,134.8486,134.543,134.8486,50797.0
2018-07-11 14:20:00,158.83,158.97,158.79,158.8,41370.0,134.8486,134.9675,134.8147,134.8232,41370.0
2018-07-11 14:30:00,158.8,158.88,158.73,158.87,43169.0,134.8232,134.8911,134.7637,134.8826,43169.0
2018-07-11 14:40:00,158.87,158.98,158.75,158.96,43647.0,134.8826,134.976,134.7807,134.959,43647.0
2018-07-11 14:50:00,158.96,158.97,158.84,158.88,41685.0,134.959,134.9675,134.8571,134.8911,41685.0
2018-07-11 15:00:00,158.87,158.97,158.84,158.95,40868.0,134.8826,134.9675,134.8571,134.9505,40868.0
2018-07-11 15:10:00,158.95,158.97,158.86,158.95,37316.0,134.9505,134.9675,134.8741,134.9505,37316.0
2018-07-11 15:20:00,158.96,158.97,158.88,158.9,46374.0,134.959,134.9675,134.8911,134.9081,46374.0
2018-07-11 15:30:00,158.91,158.98,158.87,158.89,57600.0,134.9166,134.976,134.8826,134.8996,57600.0
2018-07-11 15:40:00,158.88,158.95,158.75,158.87,87746.0,134.8911,134.9505,134.7807,134.8826,87746.0
2018-07-11 15:50:00,158.88,158.88,158.52,158.66,210272.0,134.8911,134.8911,134.5854,134.7043,210272.0
2018-07-12 09:30:00,159.15,159.78,159.15,159.59,107433.0,135.1203,135.6552,135.1203,135.4939,107433.0
2018-07-12 09:40:00,159.6,159.68,159.1,159.11,57436.0,135.5024,135.5703,135.0779,135.0864,57436.0
2018-07-12 09:50:00,159.13,159.49,159.13,159.49,47080.0,135.1033,135.409,135.1033,135.409,47080.0
2018-07-12 10:00:00,159.51,159.64,159.41,159.61,32003.0,135.426,135.5363,135.3411,135.5109,32003.0
2018-07-12 10:10:00,159.62,159.62,159.29,159.38,37895.0,135.5194,135.5194,135.2392,135.3156,37895.0
2018-07-12 10:20:00,159.4,159.47,159.22,159.43,38731.0,135.3326,135.392,135.1797,135.358,38731.0
2018-07-12 10:30:00,159.46,159.59,159.37,159.44,36362.0,135.3835,135.4939,135.3071,135.3665,36362.0
2018-07-12 10:40:00,159.45,159.48,159.15,159.25,33914.0,135.375,135.4005,135.1203,135.2052,33914.0
2018-07-12 10:50:00,159.29,159.33,158.93,158.93,49158.0,135.2392,135.2731,134.9335,134.9335,49158.0
2018-07-12 11:00:00,158.94,159.26,158.94,159.03,44915.0,134.942,135.2137,134.942,135.0184,44915.0
2018-07-12 11:10:00,159.02,159.07,158.82,158.87,36440.0,135.0099,135.0524,134.8401,134.8826,36440.0
2018-07-12 11:20:00,158.88,159.25,158.87,159.23,27844.0,134.8911,135.2052,134.8826,135.1882,27844.0
2018-07-12 11:30:00,159.23,159.3,159.03,159.17,26284.0,135.1882,135.2477,135.0184,135.1373,26284.0
2018-07-12 11:40:00,159.19,159.29,159.15,159.25,23841.0,135.1543,135.2392,135.1203,135.2052,23841.0
2018-07-12 11:50:00,159.24,159.26,159.15,159.18,41003.0,135.1967,135.2137,135.1203,135.1458,41003.0
2018-07-12 12:00:00,159.2,159.21,158.92,158.98,40684.0,135.1628,135.1713,134.925,134.976,40684.0
2018-07-12 12:10:00,158.98,159.28,158.87,159.17,49644.0,134.976,135.2307,134.8826,135.1373,49644.0
2018-07-12 12:20:00,159.24,159.47,159.22,159.45,49375.0,135.1967,135.392,135.1797,135.375,49375.0
2018-07-12 12:30:00,159.44,159.44,159.27,159.3,23361.0,135.3665,135.3665,135.2222,135.2477,23361.0
2018-07-12 12:40:00,159.31,159.32,159.08,159.18,29124.0,135.2562,135.2646,135.0609,135.1458,29124.0
2018-07-12 12:50:00,159.25,159.46,159.24,159.37,21601.0,135.2052,135.3835,135.1967,135.3071,21601.0
2018-07-12 13:00:00,159.37,159.55,159.35,159.48,29754.0,135.3071,135.4599,135.2901,135.4005,29754.0
2018-07-12 13:10:00,159.5,159.65,159.49,159.56,20708.0,135.4175,135.5448,135.409,135.4684,20708.0
2018-07-12 13:20:00,159.55,159.69,159.45,159.69,15225.0,135.4599,135.5788,135.375,135.5788,15225.0
2018-07-12 13:30:00,159.66,159.69,159.4,159.48,16101.0,135.5533,135.5788,135.3326,135.4005,16101.0
2018-07-12 13:40:00,159.51,159.61,159.5,159.56,16251.0,135.426,135.5109,135.4175,135.4684,16251.0
2018-07-12 13:50:00,159.54,159.55,159.44,159.5,16982.0,135.4514,135.4599,135.3665,135.4175,16982.0
2018-07-12 14:00:00,159.5,159.55,159.39,159.45,25553.0,135.4175,135.4599,135.3241,135.375,25553.0
2018-07-12 14:10:00,159.44,159.49,159.4,159.41,23217.0,135.3665,135.409,135.3326,135.3411,23217.0
2018-07-12 14:20:00,159.41,159.44,159.32,159.34,18030.0,135.3411,135.3665,135.2646,135.2816,18030.0
2018-07-12 14:30:00,159.34,159.37,159.26,159.26,29341.0,135.2816,135.3071,135.2137,135.2137,29341.0
2018-07-12 14:40:00,159.29,159.3,159.19,159.2,23887.0,135.2392,135.2477,135.1543,135.1628,23887.0
2018-07-12 14:50:00,159.2,159.28,159.16,159.24,20212.0,135.1628,135.2307,135.1288,135.1967,20212.0
2018-07-12 15:00:00,159.22,159.24,159.1,159.11,20224.0,135.1797,135.1967,135.0779,135.0864,20224.0
2018-07-12 15:10:00,159.13,159.27,159.05,159.26,25366.0,135.1033,135.2222,135.0354,135.2137,25366.0
2018-07-12 15:20:00,159.26,159.28,159.09,159.24,27984.0,135.2137,135.2307,135.0694,135.1967,27984.0
2018-07-12 15:30:00,159.25,159.25,159.05,159.13,55311.0,135.2052,135.2052,135.0354,135.1033,55311.0
2018-07-12 15:40:00,159.13,159.19,159.0,159.07,66693.0,135.1033,135.1543,134.993,135.0524,66693.0
2018-07-12 15:50:00,159.06,159.11,158.96,159.1,202281.0,135.0439,135.0864,134.959,135.0779,202281.0
2018-07-13 09:30:00,157.4,157.7,156.3,156.45,427391.0,133.6345,133.8892,132.7006,132.828,427391.0
2018-07-13 09:40:00,156.45,156.46,155.28,155.63,430069.0,132.828,132.8365,131.8346,132.1318,430069.0
2018-07-13 09:50:00,155.7,156.02,155.4,155.87,294107.0,132.1912,132.4629,131.9365,132.3356,294107.0
2018-07-13 10:00:00,155.88,156.68,155.65,156.62,278683.0,132.344,133.0233,132.1488,132.9723,278683.0
2018-07-13 10:10:00,156.62,157.1,156.54,156.84,289113.0,132.9723,133.3798,132.9044,133.1591,289113.0
2018-07-13 10:20:00,156.82,157.32,156.53,157.18,207328.0,133.1421,133.5666,132.8959,133.4478,207328.0
2018-07-13 10:30:00,157.18,157.33,156.98,157.18,105595.0,133.4478,133.5751,133.278,133.4478,105595.0
2018-07-13 10:40:00,157.18,157.2,156.91,157.0,70082.0,133.4478,133.4647,133.2185,133.2949,70082.0
2018-07-13 10:50:00,157.02,157.63,157.02,157.59,97409.0,133.3119,133.8298,133.3119,133.7959,97409.0
2018-07-13 11:00:00,157.6,157.67,157.03,157.11,80019.0,133.8043,133.8638,133.3204,133.3883,80019.0
2018-07-13 11:10:00,157.12,157.23,157.02,157.2,51061.0,133.3968,133.4902,133.3119,133.4647,51061.0
2018-07-13 11:20:00,157.2,157.46,157.16,157.41,59272.0,133.4647,133.6855,133.4308,133.643,59272.0
2018-07-13 11:30:00,157.42,157.66,157.37,157.39,51542.0,133.6515,133.8553,133.6091,133.6261,51542.0
2018-07-13 11:40:00,157.37,157.37,157.11,157.26,40838.0,133.6091,133.6091,133.3883,133.5157,40838.0
2018-07-13 11:50:00,157.28,157.54,157.22,157.52,58177.0,133.5327,133.7534,133.4817,133.7364,58177.0
2018-07-13 12:00:00,157.52,157.59,157.41,157.57,60187.0,133.7364,133.7959,133.643,133.7789,60187.0
2018-07-13 12:10:00,157.58,157.83,157.55,157.83,64447.0,133.7874,133.9996,133.7619,133.9996,64447.0
2018-07-13 12:20:00,157.85,158.12,157.84,158.09,70882.0,134.0166,134.2458,134.0081,134.2204,70882.0
2018-07-13 12:30:00,158.06,158.1,157.47,157.64,59338.0,134.1949,134.2289,133.694,133.8383,59338.0
2018-07-13 12:40:00,157.63,157.8,157.52,157.72,34717.0,133.8298,133.9742,133.7364,133.9062,34717.0
2018-07-13 12:50:00,157.73,157.95,157.62,157.94,67914.0,133.9147,134.1015,133.8213,134.093,67914.0
2018-07-13 13:00:00,157.93,158.06,157.9,158.03,66456.0,134.0845,134.1949,134.0591,134.1694,66456.0
2018-07-13 13:10:00,158.03,158.05,157.86,157.96,44247.0,134.1694,134.1864,134.0251,134.11,44247.0
2018-07-13 13:20:00,157.96,158.0,157.89,157.96,44737.0,134.11,134.144,134.0506,134.11,44737.0
2018-07-13 13:30:00,157.95,157.96,157.76,157.86,29904.0,134.1015,134.11,133.9402,134.0251,29904.0
2018-07-13 13:40:00,157.86,158.15,157.81,158.14,251872.0,134.0251,134.2713,133.9826,134.2628,251872.0
2018-07-13 13:50:00,158.16,158.23,158.07,158.18,53365.0,134.2798,134.3392,134.2034,134.2968,53365.0
2018-07-13 14:00:00,158.18,158.3,158.12,158.19,52984.0,134.2968,134.3987,134.2458,134.3053,52984.0
2018-07-13 14:10:00,158.18,158.41,158.18,158.39,38887.0,134.2968,134.492,134.2968,134.4751,38887.0
2018-07-13 14:20:00,158.4,158.63,158.39,158.59,49288.0,134.4836,134.6788,134.4751,134.6449,49288.0
2018-07-13 14:30:00,158.6,158.76,158.57,158.58,49871.0,134.6534,134.7892,134.6279,134.6364,49871.0
2018-07-13 14:40:00,158.58,158.64,158.27,158.41,47661.0,134.6364,134.6873,134.3732,134.492,47661.0
2018-07-13 14:50:00,158.43,158.54,158.36,158.41,36268.0,134.509,134.6024,134.4496,134.492,36268.0
2018-07-13 15:00:00,158.44,158.63,158.38,158.61,33116.0,134.5175,134.6788,134.4666,134.6619,33116.0
2018-07-13 15:10:00,158.6,158.67,158.51,158.64,59320.0,134.6534,134.7128,134.5769,134.6873,59320.0
2018-07-13 15:20:00,158.65,158.7,158.59,158.59,53310.0,134.6958,134.7383,134.6449,134.6449,53310.0
2018-07-13 15:30:00,158.59,158.65,158.53,158.57,58577.0,134.6449,134.6958,134.5939,134.6279,58577.0
2018-07-13 15:40:00,158.58,158.6,158.38,158.4,106714.0,134.6364,134.6534,134.4666,134.4836,106714.0
2018-07-13 15:50:00,158.41,158.59,158.4,158.51,198681.0,134.492,134.6449,134.4836,134.5769,198681.0
2018-07-16 09:30:00,158.62,159.26,158.35,159.25,194273.0,134.6703,135.2137,134.4411,135.2052,194273.0
2018-07-16 09:40:00,159.21,159.28,158.88,158.99,98654.0,135.1713,135.2307,134.8911,134.9845,98654.0
2018-07-16 09:50:00,158.99,159.15,158.73,158.92,39916.0,134.9845,135.1203,134.7637,134.925,39916.0
2018-07-16 10:00:00,158.93,158.98,158.77,158.8,40495.0,134.9335,134.976,134.7977,134.8232,40495.0
2018-07-16 10:10:00,158.81,158.85,158.43,158.67,41305.0,134.8317,134.8656,134.509,134.7128,41305.0
2018-07-16 10:20:00,158.67,158.67,158.27,158.38,35921.0,134.7128,134.7128,134.3732,134.4666,35921.0
2018-07-16 10:30:00,158.38,158.7,158.36,158.55,59930.0,134.4666,134.7383,134.4496,134.6109,59930.0
2018-07-16 10:40:00,158.54,158.56,158.32,158.39,44126.0,134.6024,134.6194,134.4156,134.4751,44126.0
2018-07-16 10:50:00,158.37,158.6,158.29,158.6,32017.0,134.4581,134.6534,134.3902,134.6534,32017.0
2018-07-16 11:00:00,158.57,158.8,158.57,158.7,46975.0,134.6279,134.8232,134.6279,134.7383,46975.0
2018-07-16 11:10:00,158.68,158.96,158.64,158.92,28560.0,134.7213,134.959,134.6873,134.925,28560.0
2018-07-16 11:20:00,158.9,158.94,158.68,158.7,32612.0,134.9081,134.942,134.7213,134.7383,32612.0
2018-07-16 11:30:00,158.69,158.72,158.6,158.72,39102.0,134.7298,134.7552,134.6534,134.7552,39102.0
2018-07-16 11:40:00,158.74,158.75,158.14,158.14,32067.0,134.7722,134.7807,134.2628,134.2628,32067.0
2018-07-16 11:50:00,158.17,158.25,157.98,158.05,29784.0,134.2883,134.3562,134.127,134.1864,29784.0
2018-07-16 12:00:00,158.09,158.31,158.09,158.29,24021.0,134.2204,134.4071,134.2204,134.3902,24021.0
2018-07-16 12:10:00,158.28,158.3,158.15,158.23,27779.0,134.3817,134.3987,134.2713,134.3392,27779.0
2018-07-16 12:20:00,158.25,158.29,158.09,158.22,32421.0,134.3562,134.3902,134.2204,134.3307,32421.0
2018-07-16 12:30:00,158.23,158.26,158.01,158.04,22880.0,134.3392,134.3647,134.1524,134.1779,22880.0
2018-07-16 12:40:00,158.05,158.16,157.96,158.12,31067.0,134.1864,134.2798,134.11,134.2458,31067.0
2018-07-16 12:50:00,158.14,158.29,158.14,158.23,21755.0,134.2628,134.3902,134.2628,134.3392,21755.0
2018-07-16 13:00:00,158.21,158.3,158.19,158.24,25210.0,134.3222,134.3987,134.3053,134.3477,25210.0
2018-07-16 13:10:00,158.26,158.28,158.19,158.25,17482.0,134.3647,134.3817,134.3053,134.3562,17482.0
2018-07-16 13:20:00,158.29,158.31,158.19,158.25,22152.0,134.3902,134.4071,134.3053,134.3562,22152.0
2018-07-16 13:30:00,158.24,158.28,158.17,158.27,21375.0,134.3477,134.3817,134.2883,134.3732,21375.0
2018-07-16 13:40:00,158.28,158.36,158.22,158.27,20689.0,134.3817,134.4496,134.3307,134.3732,20689.0
2018-07-16 13:50:00,158.28,158.37,158.25,158.33,33352.0,134.3817,134.4581,134.3562,134.4241,33352.0
2018-07-16 14:00:00,158.33,158.38,158.28,158.38,33540.0,134.4241,134.4666,134.3817,134.4666,33540.0
2018-07-16 14:10:00,158.37,158.45,158.31,158.45,22261.0,134.4581,134.526,134.4071,134.526,22261.0
2018-07-16 14:20:00,158.44,158.53,158.41,158.46,67127.0,134.5175,134.5939,134.492,134.5345,67127.0
2018-07-16 14:30:00,158.45,158.45,158.22,158.25,104469.0,134.526,134.526,134.3307,134.3562,104469.0
2018-07-16 14:40:00,158.25,158.26,158.13,158.15,71927.0,134.3562,134.3647,134.2543,134.2713,71927.0
2018-07-16 14:50:00,158.17,158.22,158.13,158.15,28126.0,134.2883,134.3307,134.2543,134.2713,28126.0
2018-07-16 15:00:00,158.15,158.32,158.15,158.3,22533.0,134.2713,134.4156,134.2713,134.3987,22533.0
2018-07-16 15:10:00,158.31,158.33,158.15,158.25,62001.0,134.4071,134.4241,134.2713,134.3562,62001.0
2018-07-16 15:20:00,158.24,158.52,158.21,158.5,52260.0,134.3477,134.5854,134.3222,134.5685,52260.0
2018-07-16 15:30:00,158.51,158.75,158.5,158.74,85865.0,134.5769,134.7807,134.5685,134.7722,85865.0
2018-07-16 15:40:00,158.75,158.83,158.58,158.76,99173.0,134.7807,134.8486,134.6364,134.7892,99173.0
2018-07-16 15:50:00,158.76,158.96,158.74,158.78,227678.0,134.7892,134.959,134.7722,134.8062,227678.0
2018-07-17 09:30:00,158.56,159.99,158.56,159.55,105284.0,134.6194,135.8335,134.6194,135.4599,105284.0
2018-07-17 09:40:00,159.54,159.69,159.23,159.54,37026.0,135.4514,135.5788,135.1882,135.4514,37026.0
2018-07-17 09:50:00,159.53,159.96,159.53,159.9,44981.0,135.4429,135.808,135.4429,135.7571,44981.0
2018-07-17 10:00:00,159.92,159.93,159.52,159.54,66599.0,135.7741,135.7825,135.4345,135.4514,66599.0
2018-07-17 10:10:00,159.55,159.58,159.4,159.44,34740.0,135.4599,135.4854,135.3326,135.3665,34740.0
2018-07-17 10:20:00,159.42,159.48,159.21,159.43,22199.0,135.3496,135.4005,135.1713,135.358,22199.0
2018-07-17 10:30:00,159.44,159.54,159.41,159.51,36483.0,135.3665,135.4514,135.3411,135.426,36483.0
2018-07-17 10:40:00,159.49,159.49,159.25,159.36,39918.0,135.409,135.409,135.2052,135.2986,39918.0
2018-07-17 10:50:00,159.39,159.74,159.34,159.73,34594.0,135.3241,135.6212,135.2816,135.6127,34594.0
2018-07-17 11:00:00,159.74,159.83,159.6,159.69,28326.0,135.6212,135.6976,135.5024,135.5788,28326.0
2018-07-17 11:10:00,159.7,159.88,159.69,159.78,21021.0,135.5873,135.7401,135.5788,135.6552,21021.0
2018-07-17 11:20:00,159.78,159.83,159.67,159.75,16970.0,135.6552,135.6976,135.5618,135.6297,16970.0
2018-07-17 11:30:00,159.78,159.89,159.76,159.78,20862.0,135.6552,135.7486,135.6382,135.6552,20862.0
2018-07-17 11:40:00,159.76,159.86,159.7,159.84,16721.0,135.6382,135.7231,135.5873,135.7061,16721.0
2018-07-17 11:50:00,159.83,159.98,159.83,159.96,19112.0,135.6976,135.825,135.6976,135.808,19112.0
2018-07-17 12:00:00,159.96,159.96,159.77,159.86,19143.0,135.808,135.808,135.6467,135.7231,19143.0
2018-07-17 12:10:00,159.85,159.98,159.83,159.97,12131.0,135.7146,135.825,135.6976,135.8165,12131.0
2018-07-17 12:20:00,159.98,159.99,159.82,159.82,15658.0,135.825,135.8335,135.6892,135.6892,15658.0
2018-07-17 12:30:00,159.83,159.83,159.6,159.6,16416.0,135.6976,135.6976,135.5024,135.5024,16416.0
2018-07-17 12:40:00,159.6,159.78,159.6,159.76,22007.0,135.5024,135.6552,135.5024,135.6382,22007.0
2018-07-17 12:50:00,159.74,159.9,159.74,159.89,13627.0,135.6212,135.7571,135.6212,135.7486,13627.0
2018-07-17 13:00:00,159.88,159.91,159.83,159.85,14458.0,135.7401,135.7656,135.6976,135.7146,14458.0
2018-07-17 13:10:00,159.86,159.86,159.67,159.68,22333.0,135.7231,135.7231,135.5618,135.5703,22333.0
2018-07-17 13:20:00,159.68,159.69,159.49,159.54,14969.0,135.5703,135.5788,135.409,135.4514,14969.0
2018-07-17 13:30:00,159.55,159.61,159.52,159.57,14444.0,135.4599,135.5109,135.4345,135.4769,14444.0
2018-07-17 13:40:00,159.58,159.77,159.56,159.74,19818.0,135.4854,135.6467,135.4684,135.6212,19818.0
2018-07-17 13:50:00,159.76,159.88,159.75,159.82,46634.0,135.6382,135.7401,135.6297,135.6892,46634.0
2018-07-17 14:00:00,159.83,159.83,159.69,159.74,22482.0,135.6976,135.6976,135.5788,135.6212,22482.0
2018-07-17 14:10:00,159.72,159.8,159.69,159.76,19719.0,135.6043,135.6722,135.5788,135.6382,19719.0
2018-07-17 14:20:00,159.76,159.85,159.76,159.81,21925.0,135.6382,135.7146,135.6382,135.6807,21925.0
2018-07-17 14:30:00,159.8,159.82,159.71,159.73,19486.0,135.6722,135.6892,135.5958,135.6127,19486.0
2018-07-17 14:40:00,159.72,159.76,159.7,159.72,19950.0,135.6043,135.6382,135.5873,135.6043,19950.0
2018-07-17 14:50:00,159.72,159.75,159.64,159.71,20619.0,135.6043,135.6297,135.5363,135.5958,20619.0
2018-07-17 15:00:00,159.71,159.82,159.7,159.81,27390.0,135.5958,135.6892,135.5873,135.6807,27390.0
2018-07-17 15:10:00,159.81,159.92,159.8,159.9,29199.0,135.6807,135.7741,135.6722,135.7571,29199.0
2018-07-17 15:20:00,159.92,160.0,159.91,159.92,40650.0,135.7741,135.842,135.7656,135.7741,40650.0
2018-07-17 15:30:00,159.93,159.93,159.82,159.83,48849.0,135.7825,135.7825,135.6892,135.6976,48849.0
2018-07-17 15:40:00,159.84,159.96,159.79,159.83,70761.0,135.7061,135.808,135.6637,135.6976,70761.0
2018-07-17 15:50:00,159.82,159.85,159.69,159.76,171483.0,135.6892,135.7146,135.5788,135.6382,171483.0
2018-07-18 09:30:00,159.85,159.87,159.12,159.16,125332.0,135.7146,135.7316,135.0948,135.1288,125332.0
2018-07-18 09:40:00,159.14,159.3,158.61,158.67,75930.0,135.1118,135.2477,134.6619,134.7128,75930.0
2018-07-18 09:50:00,158.66,158.9,158.36,158.89,83387.0,134.7043,134.9081,134.4496,134.8996,83387.0
2018-07-18 10:00:00,158.87,158.93,158.62,158.62,56943.0,134.8826,134.9335,134.6703,134.6703,56943.0
2018-07-18 10:10:00,158.61,158.78,158.29,158.54,80901.0,134.6619,134.8062,134.3902,134.6024,80901.0
2018-07-18 10:20:00,158.53,158.87,158.51,158.83,37742.0,134.5939,134.8826,134.5769,134.8486,37742.0
2018-07-18 10:30:00,158.84,158.93,158.55,158.69,106589.0,134.8571,134.9335,134.6109,134.7298,106589.0
2018-07-18 10:40:00,158.71,158.73,158.34,158.38,161146.0,134.7468,134.7637,134.4326,134.4666,161146.0
2018-07-18 10:50:00,158.38,158.42,158.19,158.27,65434.0,134.4666,134.5005,134.3053,134.3732,65434.0
2018-07-18 11:00:00,158.26,158.28,158.14,158.25,55679.0,134.3647,134.3817,134.2628,134.3562,55679.0
2018-07-18 11:10:00,158.25,158.36,158.13,158.22,57901.0,134.3562,134.4496,134.2543,134.3307,57901.0
2018-07-18 11:20:00,158.23,158.26,158.16,158.24,45540.0,134.3392,134.3647,134.2798,134.3477,45540.0
2018-07-18 11:30:00,158.24,158.6,158.23,158.37,68655.0,134.3477,134.6534,134.3392,134.4581,68655.0
2018-07-18 11:40:00,158.38,158.51,158.36,158.4,62037.0,134.4666,134.5769,134.4496,134.4836,62037.0
2018-07-18 11:50:00,158.39,158.45,158.32,158.4,46515.0,134.4751,134.526,134.4156,134.4836,46515.0
2018-07-18 12:00:00,158.42,158.63,158.42,158.51,50646.0,134.5005,134.6788,134.5005,134.5769,50646.0
2018-07-18 12:10:00,158.5,158.52,158.35,158.37,24661.0,134.5685,134.5854,134.4411,134.4581,24661.0
2018-07-18 12:20:00,158.38,158.41,158.26,158.28,23437.0,134.4666,134.492,134.3647,134.3817,23437.0
2018-07-18 12:30:00,158.3,158.34,158.06,158.07,43077.0,134.3987,134.4326,134.1949,134.2034,43077.0
2018-07-18 12:40:00,158.07,158.24,158.07,158.1,84495.0,134.2034,134.3477,134.2034,134.2289,84495.0
2018-07-18 12:50:00,158.08,158.1,157.81,157.83,74199.0,134.2119,134.2289,133.9826,133.9996,74199.0
2018-07-18 13:00:00,157.83,158.07,157.83,158.06,57871.0,133.9996,134.2034,133.9996,134.1949,57871.0
2018-07-18 13:10:00,158.07,158.23,158.06,158.15,27816.0,134.2034,134.3392,134.1949,134.2713,27816.0
2018-07-18 13:20:00,158.17,158.28,158.16,158.2,17639.0,134.2883,134.3817,134.2798,134.3138,17639.0
2018-07-18 13:30:00,158.19,158.21,158.07,158.19,27790.0,134.3053,134.3222,134.2034,134.3053,27790.0
2018-07-18 13:40:00,158.19,158.34,158.18,158.31,23579.0,134.3053,134.4326,134.2968,134.4071,23579.0
2018-07-18 13:50:00,158.32,158.32,158.15,158.16,40986.0,134.4156,134.4156,134.2713,134.2798,40986.0
2018-07-18 14:00:00,158.16,158.22,158.12,158.14,31478.0,134.2798,134.3307,134.2458,134.2628,31478.0
2018-07-18 14:10:00,158.16,158.18,158.08,158.1,31974.0,134.2798,134.2968,134.2119,134.2289,31974.0
2018-07-18 14:20:00,158.1,158.13,158.05,158.08,30078.0,134.2289,134.2543,134.1864,134.2119,30078.0
2018-07-18 14:30:00,158.08,158.12,158.02,158.1,38913.0,134.2119,134.2458,134.1609,134.2289,38913.0
2018-07-18 14:40:00,158.1,158.13,157.96,158.05,44579.0,134.2289,134.2543,134.11,134.1864,44579.0
2018-07-18 14:50:00,158.07,158.1,157.96,158.1,37466.0,134.2034,134.2289,134.11,134.2289,37466.0
2018-07-18 15:00:00,158.09,158.4,158.07,158.2,83309.0,134.2204,134.4836,134.2034,134.3138,83309.0
2018-07-18 15:10:00,158.19,158.29,158.08,158.24,43460.0,134.3053,134.3902,134.2119,134.3477,43460.0
2018-07-18 15:20:00,158.24,158.31,158.14,158.14,45454.0,134.3477,134.4071,134.2628,134.2628,45454.0
2018-07-18 15:30:00,158.12,158.27,158.1,158.17,85147.0,134.2458,134.3732,134.2289,134.2883,85147.0
2018-07-18 15:40:00,158.17,158.17,158.04,158.13,142396.0,134.2883,134.2883,134.1779,134.2543,142396.0
2018-07-18 15:50:00,158.12,158.13,157.83,157.93,296679.0,134.2458,134.2543,133.9996,134.0845,296679.0
2018-07-19 09:30:00,157.59,158.64,157.55,158.58,115878.0,133.7959,134.6873,133.7619,134.6364,115878.0
2018-07-19 09:40:00,158.55,158.6,158.33,158.37,71817.0,134.6109,134.6534,134.4241,134.4581,71817.0
2018-07-19 09:50:00,158.37,158.43,158.2,158.23,42981.0,134.4581,134.509,134.3138,134.3392,42981.0
2018-07-19 10:00:00,158.2,158.28,158.11,158.16,67070.0,134.3138,134.3817,134.2373,134.2798,67070.0
2018-07-19 10:10:00,158.16,158.28,158.02,158.25,108913.0,134.2798,134.3817,134.1609,134.3562,108913.0
2018-07-19 10:20:00,158.27,158.29,158.09,158.11,39638.0,134.3732,134.3902,134.2204,134.2373,39638.0
2018-07-19 10:30:00,158.12,158.13,157.82,157.98,26970.0,134.2458,134.2543,133.9911,134.127,26970.0
2018-07-19 10:40:00,157.99,158.07,157.88,158.05,39176.0,134.1355,134.2034,134.0421,134.1864,39176.0
2018-07-19 10:50:00,158.07,158.24,157.98,158.21,74762.0,134.2034,134.3477,134.127,134.3222,74762.0
2018-07-19 11:00:00,158.21,158.38,158.2,158.36,73091.0,134.3222,134.4666,134.3138,134.4496,73091.0
2018-07-19 11:10:00,158.36,158.42,158.26,158.27,37454.0,134.4496,134.5005,134.3647,134.3732,37454.0
2018-07-19 11:20:00,158.3,158.36,158.25,158.33,23746.0,134.3987,134.4496,134.3562,134.4241,23746.0
2018-07-19 11:30:00,158.33,158.37,158.2,158.27,44571.0,134.4241,134.4581,134.3138,134.3732,44571.0
2018-07-19 11:40:00,158.27,158.46,158.27,158.42,48223.0,134.3732,134.5345,134.3732,134.5005,48223.0
2018-07-19 11:50:00,158.41,158.52,158.4,158.46,42134.0,134.492,134.5854,134.4836,134.5345,42134.0
2018-07-19 12:00:00,158.47,158.53,158.42,158.46,42941.0,134.543,134.5939,134.5005,134.5345,42941.0
2018-07-19 12:10:00,158.45,158.46,158.35,158.39,29417.0,134.526,134.5345,134.4411,134.4751,29417.0
2018-07-19 12:20:00,158.38,158.39,158.14,158.19,20781.0,134.4666,134.4751,134.2628,134.3053,20781.0
2018-07-19 12:30:00,158.2,158.21,158.07,158.07,21670.0,134.3138,134.3222,134.2034,134.2034,21670.0
2018-07-19 12:40:00,158.06,158.11,158.04,158.08,20233.0,134.1949,134.2373,134.1779,134.2119,20233.0
2018-07-19 12:50:00,158.08,158.12,158.03,158.08,25018.0,134.2119,134.2458,134.1694,134.2119,25018.0
2018-07-19 13:00:00,158.08,158.17,157.8,157.95,75759.0,134.2119,134.2883,133.9742,134.1015,75759.0
2018-07-19 13:10:00,157.91,157.96,157.82,157.85,14325.0,134.0675,134.11,133.9911,134.0166,14325.0
2018-07-19 13:20:00,157.85,158.07,157.84,158.06,15807.0,134.0166,134.2034,134.0081,134.1949,15807.0
2018-07-19 13:30:00,158.06,158.07,157.99,157.99,30364.0,134.1949,134.2034,134.1355,134.1355,30364.0
2018-07-19 13:40:00,158.0,158.06,157.95,157.98,16976.0,134.144,134.1949,134.1015,134.127,16976.0
2018-07-19 13:50:00,157.98,157.98,157.75,157.89,28220.0,134.127,134.127,133.9317,134.0506,28220.0
2018-07-19 14:00:00,157.9,157.93,157.83,157.86,32489.0,134.0591,134.0845,133.9996,134.0251,32489.0
2018-07-19 14:10:00,157.86,158.1,157.85,158.1,24355.0,134.0251,134.2289,134.0166,134.2289,24355.0
2018-07-19 14:20:00,158.1,158.1,157.92,158.0,30225.0,134.2289,134.2289,134.076,134.144,30225.0
2018-07-19 14:30:00,158.0,158.01,157.94,157.97,20799.0,134.144,134.1524,134.093,134.1185,20799.0
2018-07-19 14:40:00,157.97,158.0,157.88,157.97,25608.0,134.1185,134.144,134.0421,134.1185,25608.0
2018-07-19 14:50:00,157.96,158.01,157.91,157.99,29264.0,134.11,134.1524,134.0675,134.1355,29264.0
2018-07-19 15:00:00,157.99,158.05,157.94,158.03,49067.0,134.1355,134.1864,134.093,134.1694,49067.0
2018-07-19 15:10:00,158.03,158.03,157.72,157.76,44868.0,134.1694,134.1694,133.9062,133.9402,44868.0
2018-07-19 15:20:00,157.76,157.8,157.69,157.7,38299.0,133.9402,133.9742,133.8808,133.8892,38299.0
2018-07-19 15:30:00,157.7,157.8,157.66,157.71,98947.0,133.8892,133.9742,133.8553,133.8977,98947.0
2018-07-19 15:40:00,157.71,157.76,157.6,157.61,128537.0,133.8977,133.9402,133.8043,133.8128,128537.0
2018-07-19 15:50:00,157.61,157.73,157.11,157.39,578396.0,133.8128,133.9147,133.3883,133.6261,578396.0
2018-07-20 09:30:00,157.2,157.5,156.76,156.81,233334.0,133.4647,133.7194,133.0912,133.1336,233334.0
2018-07-20 09:40:00,156.79,157.06,156.28,157.04,82599.0,133.1166,133.3459,132.6837,133.3289,82599.0
2018-07-20 09:50:00,157.02,157.42,156.9,157.4,45741.0,133.3119,133.6515,133.21,133.6345,45741.0
2018-07-20 10:00:00,157.39,157.62,157.11,157.14,51480.0,133.6261,133.8213,133.3883,133.4138,51480.0
2018-07-20 10:10:00,157.18,157.36,157.18,157.21,40420.0,133.4478,133.6006,133.4478,133.4732,40420.0
2018-07-20 10:20:00,157.22,157.4,157.17,157.4,54001.0,133.4817,133.6345,133.4393,133.6345,54001.0
2018-07-20 10:30:00,157.41,157.62,157.22,157.29,69031.0,133.643,133.8213,133.4817,133.5412,69031.0
2018-07-20 10:40:00,157.29,157.51,157.26,157.41,38101.0,133.5412,133.7279,133.5157,133.643,38101.0
2018-07-20 10:50:00,157.41,157.57,157.27,157.48,36225.0,133.643,133.7789,133.5242,133.7025,36225.0
2018-07-20 11:00:00,157.49,157.54,157.36,157.47,27366.0,133.711,133.7534,133.6006,133.694,27366.0
2018-07-20 11:10:00,157.49,157.56,157.29,157.5,40346.0,133.711,133.7704,133.5412,133.7194,40346.0
2018-07-20 11:20:00,157.5,157.57,157.47,157.57,20469.0,133.7194,133.7789,133.694,133.7789,20469.0
2018-07-20 11:30:00,157.57,157.66,157.52,157.58,58009.0,133.7789,133.8553,133.7364,133.7874,58009.0
2018-07-20 11:40:00,157.58,157.59,157.49,157.58,19105.0,133.7874,133.7959,133.711,133.7874,19105.0
2018-07-20 11:50:00,157.6,157.7,157.6,157.63,30685.0,133.8043,133.8892,133.8043,133.8298,30685.0
2018-07-20 12:00:00,157.62,157.74,157.6,157.64,28491.0,133.8213,133.9232,133.8043,133.8383,28491.0
2018-07-20 12:10:00,157.63,157.7,157.59,157.64,19620.0,133.8298,133.8892,133.7959,133.8383,19620.0
2018-07-20 12:20:00,157.65,157.71,157.65,157.67,14949.0,133.8468,133.8977,133.8468,133.8638,14949.0
2018-07-20 12:30:00,157.67,157.68,157.53,157.63,28571.0,133.8638,133.8723,133.7449,133.8298,28571.0
2018-07-20 12:40:00,157.62,157.7,157.59,157.65,25141.0,133.8213,133.8892,133.7959,133.8468,25141.0
2018-07-20 12:50:00,157.66,157.76,157.66,157.73,18639.0,133.8553,133.9402,133.8553,133.9147,18639.0
2018-07-20 13:00:00,157.72,157.76,157.67,157.67,22610.0,133.9062,133.9402,133.8638,133.8638,22610.0
2018-07-20 13:10:00,157.68,157.74,157.68,157.7,18007.0,133.8723,133.9232,133.8723,133.8892,18007.0
2018-07-20 13:20:00,157.7,157.7,157.57,157.6,24005.0,133.8892,133.8892,133.7789,133.8043,24005.0
2018-07-20 13:30:00,157.6,157.68,157.55,157.64,31153.0,133.8043,133.8723,133.7619,133.8383,31153.0
2018-07-20 13:40:00,157.64,157.67,157.62,157.64,24055.0,133.8383,133.8638,133.8213,133.8383,24055.0
2018-07-20 13:50:00,157.64,157.79,157.64,157.76,23342.0,133.8383,133.9657,133.8383,133.9402,23342.0
2018-07-20 14:00:00,157.76,157.88,157.74,157.75,27093.0,133.9402,134.0421,133.9232,133.9317,27093.0
2018-07-20 14:10:00,157.74,157.83,157.72,157.81,23748.0,133.9232,133.9996,133.9062,133.9826,23748.0
2018-07-20 14:20:00,157.82,157.85,157.73,157.77,26624.0,133.9911,134.0166,133.9147,133.9487,26624.0
2018-07-20 14:30:00,157.78,157.95,157.71,157.78,200387.0,133.9572,134.1015,133.8977,133.9572,200387.0
2018-07-20 14:40:00,157.79,158.06,157.78,158.06,55507.0,133.9657,134.1949,133.9572,134.1949,55507.0
2018-07-20 14:50:00,158.08,158.34,158.06,158.33,52021.0,134.2119,134.4326,134.1949,134.4241,52021.0
2018-07-20 15:00:00,158.33,158.33,158.2,158.29,47972.0,134.4241,134.4241,134.3138,134.3902,47972.0
2018-07-20 15:10:00,158.3,158.35,158.21,158.24,73882.0,134.3987,134.4411,134.3222,134.3477,73882.0
2018-07-20 15:20:00,158.24,158.25,158.08,158.08,47527.0,134.3477,134.3562,134.2119,134.2119,47527.0
2018-07-20 15:30:00,158.08,158.09,157.89,157.93,67430.0,134.2119,134.2204,134.0506,134.0845,67430.0
2018-07-20 15:40:00,157.94,158.05,157.92,157.92,92035.0,134.093,134.1864,134.076,134.076,92035.0
2018-07-20 15:50:00,157.91,158.03,157.89,157.97,195207.0,134.0675,134.1694,134.0506,134.1185,195207.0
2018-07-23 09:30:00,157.8,158.0,157.21,157.36,159212.0,133.9742,134.144,133.4732,133.6006,159212.0
2018-07-23 09:40:00,157.38,157.62,157.04,157.38,129477.0,133.6176,133.8213,133.3289,133.6176,129477.0
2018-07-23 09:50:00,157.4,157.8,157.39,157.8,49465.0,133.6345,133.9742,133.6261,133.9742,49465.0
2018-07-23 10:00:00,157.8,157.94,157.66,157.81,71880.0,133.9742,134.093,133.8553,133.9826,71880.0
2018-07-23 10:10:00,157.78,158.0,157.76,157.78,40923.0,133.9572,134.144,133.9402,133.9572,40923.0
2018-07-23 10:20:00,157.77,157.98,157.6,157.9,42391.0,133.9487,134.127,133.8043,134.0591,42391.0
2018-07-23 10:30:00,157.91,157.91,157.76,157.89,61099.0,134.0675,134.0675,133.9402,134.0506,61099.0
2018-07-23 10:40:00,157.87,157.93,157.72,157.91,40753.0,134.0336,134.0845,133.9062,134.0675,40753.0
2018-07-23 10:50:00,157.91,158.34,157.91,158.34,58272.0,134.0675,134.4326,134.0675,134.4326,58272.0
2018-07-23 11:00:00,158.35,158.36,158.1,158.19,66969.0,134.4411,134.4496,134.2289,134.3053,66969.0
2018-07-23 11:10:00,158.2,158.4,157.92,158.39,58894.0,134.3138,134.4836,134.076,134.4751,58894.0
2018-07-23 11:20:00,158.38,158.41,158.24,158.33,35783.0,134.4666,134.492,134.3477,134.4241,35783.0
2018-07-23 11:30:00,158.33,158.43,158.21,158.22,46298.0,134.4241,134.509,134.3222,134.3307,46298.0
2018-07-23 11:40:00,158.21,158.26,158.1,158.2,28543.0,134.3222,134.3647,134.2289,134.3138,28543.0
2018-07-23 11:50:00,158.2,158.21,158.07,158.18,30192.0,134.3138,134.3222,134.2034,134.2968,30192.0
2018-07-23 12:00:00,158.21,158.25,158.13,158.19,24810.0,134.3222,134.3562,134.2543,134.3053,24810.0
2018-07-23 12:10:00,158.21,158.27,158.17,158.19,22807.0,134.3222,134.3732,134.2883,134.3053,22807.0
2018-07-23 12:20:00,158.2,158.42,158.18,158.3,26617.0,134.3138,134.5005,134.2968,134.3987,26617.0
2018-07-23 12:30:00,158.3,158.42,158.23,158.42,23347.0,134.3987,134.5005,134.3392,134.5005,23347.0
2018-07-23 12:40:00,158.41,158.47,158.34,158.35,25406.0,134.492,134.543,134.4326,134.4411,25406.0
2018-07-23 12:50:00,158.35,158.38,158.24,158.24,26300.0,134.4411,134.4666,134.3477,134.3477,26300.0
2018-07-23 13:00:00,158.24,158.32,158.21,158.3,23709.0,134.3477,134.4156,134.3222,134.3987,23709.0
2018-07-23 13:10:00,158.31,158.37,158.28,158.32,34236.0,134.4071,134.4581,134.3817,134.4156,34236.0
2018-07-23 13:20:00,158.31,158.33,158.23,158.33,16790.0,134.4071,134.4241,134.3392,134.4241,16790.0
2018-07-23 13:30:00,158.32,158.37,158.27,158.33,27020.0,134.4156,134.4581,134.3732,134.4241,27020.0
2018-07-23 13:40:00,158.34,158.46,158.34,158.4,32640.0,134.4326,134.5345,134.4326,134.4836,32640.0
2018-07-23 13:50:00,158.42,158.46,158.36,158.38,24007.0,134.5005,134.5345,134.4496,134.4666,24007.0
2018-07-23 14:00:00,158.39,158.41,158.28,158.31,33608.0,134.4751,134.492,134.3817,134.4071,33608.0
2018-07-23 14:10:00,158.32,158.41,158.31,158.36,33764.0,134.4156,134.492,134.4071,134.4496,33764.0
2018-07-23 14:20:00,158.35,158.41,158.34,158.35,30003.0,134.4411,134.492,134.4326,134.4411,30003.0
2018-07-23 14:30:00,158.36,158.41,158.24,158.26,37971.0,134.4496,134.492,134.3477,134.3647,37971.0
2018-07-23 14:40:00,158.26,158.34,158.24,158.34,35160.0,134.3647,134.4326,134.3477,134.4326,35160.0
2018-07-23 14:50:00,158.34,158.48,158.3,158.44,37260.0,134.4326,134.5515,134.3987,134.5175,37260.0
2018-07-23 15:00:00,158.45,158.55,158.44,158.52,32496.0,134.526,134.6109,134.5175,134.5854,32496.0
2018-07-23 15:10:00,158.52,158.57,158.46,158.53,39747.0,134.5854,134.6279,134.5345,134.5939,39747.0
2018-07-23 15:20:00,158.53,158.55,158.49,158.55,31898.0,134.5939,134.6109,134.56,134.6109,31898.0
2018-07-23 15:30:00,158.56,158.65,158.54,158.63,61400.0,134.6194,134.6958,134.6024,134.6788,61400.0
2018-07-23 15:40:00,158.63,158.78,158.62,158.73,102157.0,134.6788,134.8062,134.6703,134.7637,102157.0
2018-07-23 15:50:00,158.73,158.83,158.71,158.74,263546.0,134.7637,134.8486,134.7468,134.7722,263546.0
2018-07-24 09:30:00,159.24,159.58,158.87,159.08,124864.0,135.1967,135.4854,134.8826,135.0609,124864.0
2018-07-24 09:40:00,159.1,159.31,158.75,158.75,42223.0,135.0779,135.2562,134.7807,134.7807,42223.0
2018-07-24 09:50:00,158.76,158.85,158.36,158.41,47313.0,134.7892,134.8656,134.4496,134.492,47313.0
2018-07-24 10:00:00,158.44,158.44,157.72,157.74,109164.0,134.5175,134.5175,133.9062,133.9232,109164.0
2018-07-24 10:10:00,157.74,157.98,157.52,157.97,78616.0,133.9232,134.127,133.7364,134.1185,78616.0
2018-07-24 10:20:00,157.98,158.33,157.98,158.19,66907.0,134.127,134.4241,134.127,134.3053,66907.0
2018-07-24 10:30:00,158.19,158.21,157.81,157.96,36237.0,134.3053,134.3222,133.9826,134.11,36237.0
2018-07-24 10:40:00,157.96,158.13,157.8,158.07,71412.0,134.11,134.2543,133.9742,134.2034,71412.0
2018-07-24 10:50:00,158.06,158.21,157.96,158.1,47444.0,134.1949,134.3222,134.11,134.2289,47444.0
2018-07-24 11:00:00,158.13,158.13,157.85,158.04,60681.0,134.2543,134.2543,134.0166,134.1779,60681.0
2018-07-24 11:10:00,158.03,158.06,157.8,157.86,46834.0,134.1694,134.1949,133.9742,134.0251,46834.0
2018-07-24 11:20:00,157.85,158.27,157.79,158.22,29898.0,134.0166,134.3732,133.9657,134.3307,29898.0
2018-07-24 11:30:00,158.23,158.37,158.15,158.34,51514.0,134.3392,134.4581,134.2713,134.4326,51514.0
2018-07-24 11:40:00,158.34,158.6,158.32,158.58,56153.0,134.4326,134.6534,134.4156,134.6364,56153.0
2018-07-24 11:50:00,158.59,158.72,158.51,158.7,55289.0,134.6449,134.7552,134.5769,134.7383,55289.0
2018-07-24 12:00:00,158.68,158.8,158.46,158.55,32744.0,134.7213,134.8232,134.5345,134.6109,32744.0
2018-07-24 12:10:00,158.53,158.77,158.53,158.67,36030.0,134.5939,134.7977,134.5939,134.7128,36030.0
2018-07-24 12:20:00,158.69,158.84,158.69,158.76,29344.0,134.7298,134.8571,134.7298,134.7892,29344.0
2018-07-24 12:30:00,158.75,158.75,158.58,158.62,27771.0,134.7807,134.7807,134.6364,134.6703,27771.0
2018-07-24 12:40:00,158.62,158.75,158.54,158.7,112565.0,134.6703,134.7807,134.6024,134.7383,112565.0
2018-07-24 12:50:00,158.72,158.73,158.43,158.45,60571.0,134.7552,134.7637,134.509,134.526,60571.0
2018-07-24 13:00:00,158.43,158.66,158.37,158.42,45517.0,134.509,134.7043,134.4581,134.5005,45517.0
2018-07-24 13:10:00,158.42,158.46,158.24,158.28,21106.0,134.5005,134.5345,134.3477,134.3817,21106.0
2018-07-24 13:20:00,158.28,158.36,158.21,158.27,24020.0,134.3817,134.4496,134.3222,134.3732,24020.0
2018-07-24 13:30:00,158.29,158.31,157.99,158.14,30857.0,134.3902,134.4071,134.1355,134.2628,30857.0
2018-07-24 13:40:00,158.13,158.28,158.11,158.26,24012.0,134.2543,134.3817,134.2373,134.3647,24012.0
2018-07-24 13:50:00,158.25,158.28,158.2,158.21,18657.0,134.3562,134.3817,134.3138,134.3222,18657.0
2018-07-24 14:00:00,158.22,158.22,157.92,157.95,31048.0,134.3307,134.3307,134.076,134.1015,31048.0
2018-07-24 14:10:00,157.95,158.02,157.91,157.99,35461.0,134.1015,134.1609,134.0675,134.1355,35461.0
2018-07-24 14:20:00,157.98,158.01,157.92,157.98,26595.0,134.127,134.1524,134.076,134.127,26595.0
2018-07-24 14:30:00,157.97,158.08,157.86,157.89,36973.0,134.1185,134.2119,134.0251,134.0506,36973.0
2018-07-24 14:40:00,157.89,158.02,157.83,157.85,30084.0,134.0506,134.1609,133.9996,134.0166,30084.0
2018-07-24 14:50:00,157.84,157.99,157.83,157.98,27374.0,134.0081,134.1355,133.9996,134.127,27374.0
2018-07-24 15:00:00,157.98,158.07,157.96,158.0,30957.0,134.127,134.2034,134.11,134.144,30957.0
2018-07-24 15:10:00,158.01,158.02,157.94,157.96,44023.0,134.1524,134.1609,134.093,134.11,44023.0
2018-07-24 15:20:00,157.95,158.04,157.92,158.04,37316.0,134.1015,134.1779,134.076,134.1779,37316.0
2018-07-24 15:30:00,158.04,158.12,157.97,158.0,67607.0,134.1779,134.2458,134.1185,134.144,67607.0
2018-07-24 15:40:00,158.0,158.0,157.78,157.81,104162.0,134.144,134.144,133.9572,133.9826,104162.0
2018-07-24 15:50:00,157.81,158.01,157.81,157.94,251206.0,133.9826,134.1524,133.9826,134.093,251206.0
2018-07-25 09:30:00,157.69,158.06,157.67,157.95,167378.0,133.8808,134.1949,133.8638,134.1015,167378.0
2018-07-25 09:40:00,157.96,158.04,157.83,157.93,62198.0,134.11,134.1779,133.9996,134.0845,62198.0
2018-07-25 09:50:00,157.93,158.71,157.79,158.7,80574.0,134.0845,134.7468,133.9657,134.7383,80574.0
2018-07-25 10:00:00,158.75,158.94,158.56,158.59,135072.0,134.7807,134.942,134.6194,134.6449,135072.0
2018-07-25 10:10:00,158.58,158.6,158.01,158.07,71347.0,134.6364,134.6534,134.1524,134.2034,71347.0
2018-07-25 10:20:00,158.08,158.24,158.0,158.17,64936.0,134.2119,134.3477,134.144,134.2883,64936.0
2018-07-25 10:30:00,158.15,158.17,158.0,158.04,54001.0,134.2713,134.2883,134.144,134.1779,54001.0
2018-07-25 10:40:00,158.05,158.14,157.88,157.89,56832.0,134.1864,134.2628,134.0421,134.0506,56832.0
2018-07-25 10:50:00,157.87,158.0,157.77,157.88,62701.0,134.0336,134.144,133.9487,134.0421,62701.0
2018-07-25 11:00:00,157.88,157.91,157.69,157.81,67944.0,134.0421,134.0675,133.8808,133.9826,67944.0
2018-07-25 11:10:00,157.82,158.06,157.7,158.03,92541.0,133.9911,134.1949,133.8892,134.1694,92541.0
2018-07-25 11:20:00,158.03,158.13,157.93,157.93,94760.0,134.1694,134.2543,134.0845,134.0845,94760.0
2018-07-25 11:30:00,157.95,158.29,157.94,157.96,113462.0,134.1015,134.3902,134.093,134.11,113462.0
2018-07-25 11:40:00,157.95,158.05,157.7,157.72,60378.0,134.1015,134.1864,133.8892,133.9062,60378.0
2018-07-25 11:50:00,157.71,157.81,157.68,157.77,53508.0,133.8977,133.9826,133.8723,133.9487,53508.0
2018-07-25 12:00:00,157.77,157.81,157.55,157.75,81756.0,133.9487,133.9826,133.7619,133.9317,81756.0
2018-07-25 12:10:00,157.74,157.76,157.54,157.58,39844.0,133.9232,133.9402,133.7534,133.7874,39844.0
2018-07-25 12:20:00,157.59,157.61,157.48,157.56,43756.0,133.7959,133.8128,133.7025,133.7704,43756.0
2018-07-25 12:30:00,157.54,157.64,157.41,157.64,58510.0,133.7534,133.8383,133.643,133.8383,58510.0
2018-07-25 12:40:00,157.65,157.96,157.65,157.83,46481.0,133.8468,134.11,133.8468,133.9996,46481.0
2018-07-25 12:50:00,157.82,157.99,157.75,157.98,44272.0,133.9911,134.1355,133.9317,134.127,44272.0
2018-07-25 13:00:00,157.99,158.0,157.75,157.81,42348.0,134.1355,134.144,133.9317,133.9826,42348.0
2018-07-25 13:10:00,157.81,157.81,157.69,157.72,39490.0,133.9826,133.9826,133.8808,133.9062,39490.0
2018-07-25 13:20:00,157.72,157.76,157.71,157.75,33976.0,133.9062,133.9402,133.8977,133.9317,33976.0
2018-07-25 13:30:00,157.75,157.91,157.74,157.89,35478.0,133.9317,134.0675,133.9232,134.0506,35478.0
2018-07-25 13:40:00,157.91,158.02,157.88,157.98,51274.0,134.0675,134.1609,134.0421,134.127,51274.0
2018-07-25 13:50:00,157.98,158.12,157.95,158.11,38188.0,134.127,134.2458,134.1015,134.2373,38188.0
2018-07-25 14:00:00,158.12,158.14,157.92,157.94,88383.0,134.2458,134.2628,134.076,134.093,88383.0
2018-07-25 14:10:00,157.93,157.96,157.82,157.84,59433.0,134.0845,134.11,133.9911,134.0081,59433.0
2018-07-25 14:20:00,157.85,157.95,157.7,157.91,127688.0,134.0166,134.1015,133.8892,134.0675,127688.0
2018-07-25 14:30:00,157.91,158.04,157.84,158.01,65837.0,134.0675,134.1779,134.0081,134.1524,65837.0
2018-07-25 14:40:00,158.01,158.14,157.97,158.13,45918.0,134.1524,134.2628,134.1185,134.2543,45918.0
2018-07-25 14:50:00,158.11,158.11,157.96,157.97,80964.0,134.2373,134.2373,134.11,134.1185,80964.0
2018-07-25 15:00:00,157.96,158.02,157.92,158.01,122388.0,134.11,134.1609,134.076,134.1524,122388.0
2018-07-25 15:10:00,158.02,158.05,157.87,157.88,57383.0,134.1609,134.1864,134.0336,134.0421,57383.0
2018-07-25 15:20:00,157.89,157.92,157.79,157.91,66526.0,134.0506,134.076,133.9657,134.0675,66526.0
2018-07-25 15:30:00,157.91,158.45,157.82,158.43,134380.0,134.0675,134.526,133.9911,134.509,134380.0
2018-07-25 15:40:00,158.44,158.88,158.01,158.86,231262.0,134.5175,134.8911,134.1524,134.8741,231262.0
2018-07-25 15:50:00,158.87,158.99,158.01,158.87,306015.0,134.8826,134.9845,134.1524,134.8826,306015.0
2018-07-26 09:30:00,158.23,158.89,157.45,158.19,272702.0,134.3392,134.8996,133.677,134.3053,272702.0
2018-07-26 09:40:00,158.23,158.44,156.51,157.0,167591.0,134.3392,134.5175,132.8789,133.2949,167591.0
2018-07-26 09:50:00,157.0,157.83,156.94,157.16,153635.0,133.2949,133.9996,133.244,133.4308,153635.0
2018-07-26 10:00:00,157.22,157.25,155.92,156.12,209546.0,133.4817,133.5072,132.378,132.5478,209546.0
2018-07-26 10:10:00,156.11,156.15,155.55,155.89,228960.0,132.5393,132.5733,132.0639,132.3525,228960.0
2018-07-26 10:20:00,155.9,156.29,155.78,155.81,134096.0,132.361,132.6921,132.2591,132.2846,134096.0
2018-07-26 10:30:00,155.83,156.08,155.63,155.83,214902.0,132.3016,132.5138,132.1318,132.3016,214902.0
2018-07-26 10:40:00,155.86,155.97,155.44,155.44,138197.0,132.3271,132.4205,131.9705,131.9705,138197.0
2018-07-26 10:50:00,155.45,155.58,154.86,154.99,254207.0,131.979,132.0893,131.4781,131.5884,254207.0
2018-07-26 11:00:00,155.0,155.67,154.93,155.41,146200.0,131.5969,132.1658,131.5375,131.945,146200.0
2018-07-26 11:10:00,155.42,155.49,155.2,155.43,127433.0,131.9535,132.0129,131.7667,131.962,127433.0
2018-07-26 11:20:00,155.44,155.46,154.83,155.16,150831.0,131.9705,131.9875,131.4526,131.7328,150831.0
2018-07-26 11:30:00,155.14,155.19,154.75,154.82,124867.0,131.7158,131.7582,131.3847,131.4441,124867.0
2018-07-26 11:40:00,154.84,155.12,154.71,154.86,174047.0,131.4611,131.6988,131.3507,131.4781,174047.0
2018-07-26 11:50:00,154.85,155.05,154.75,154.91,129092.0,131.4696,131.6394,131.3847,131.5205,129092.0
2018-07-26 12:00:00,154.9,155.24,154.73,155.13,149584.0,131.512,131.8007,131.3677,131.7073,149584.0
2018-07-26 12:10:00,155.13,155.7,155.04,155.5,221256.0,131.7073,132.1912,131.6309,132.0214,221256.0
2018-07-26 12:20:00,155.5,155.62,155.38,155.6,61786.0,132.0214,132.1233,131.9195,132.1063,61786.0
2018-07-26 12:30:00,155.6,155.85,155.25,155.29,107173.0,132.1063,132.3186,131.8092,131.8431,107173.0
2018-07-26 12:40:00,155.29,155.52,155.28,155.4,49259.0,131.8431,132.0384,131.8346,131.9365,49259.0
2018-07-26 12:50:00,155.41,155.48,155.07,155.29,88174.0,131.945,132.0044,131.6563,131.8431,88174.0
2018-07-26 13:00:00,155.29,155.39,155.25,155.32,63651.0,131.8431,131.928,131.8092,131.8686,63651.0
2018-07-26 13:10:00,155.32,155.38,155.3,155.36,55517.0,131.8686,131.9195,131.8516,131.9026,55517.0
2018-07-26 13:20:00,155.34,155.39,155.29,155.36,52308.0,131.8856,131.928,131.8431,131.9026,52308.0
2018-07-26 13:30:00,155.36,155.39,155.02,155.02,98768.0,131.9026,131.928,131.6139,131.6139,98768.0
2018-07-26 13:40:00,155.03,155.21,154.92,155.11,118989.0,131.6224,131.7752,131.529,131.6903,118989.0
2018-07-26 13:50:00,155.11,155.19,154.94,155.07,57358.0,131.6903,131.7582,131.546,131.6563,57358.0
2018-07-26 14:00:00,155.06,155.22,155.01,155.16,50266.0,131.6479,131.7837,131.6054,131.7328,50266.0
2018-07-26 14:10:00,155.19,155.96,155.18,155.8,162933.0,131.7582,132.412,131.7497,132.2761,162933.0
2018-07-26 14:20:00,155.81,155.91,155.38,155.47,91686.0,132.2846,132.3695,131.9195,131.996,91686.0
2018-07-26 14:30:00,155.47,155.93,155.43,155.85,88728.0,131.996,132.3865,131.962,132.3186,88728.0
2018-07-26 14:40:00,155.84,156.48,155.76,156.42,160202.0,132.3101,132.8535,132.2422,132.8025,160202.0
2018-07-26 14:50:00,156.4,156.43,156.16,156.25,121871.0,132.7855,132.811,132.5818,132.6582,121871.0
2018-07-26 15:00:00,156.26,156.27,155.9,156.03,109470.0,132.6667,132.6752,132.361,132.4714,109470.0
2018-07-26 15:10:00,156.02,156.12,156.0,156.04,213051.0,132.4629,132.5478,132.4459,132.4799,213051.0
2018-07-26 15:20:00,156.03,156.07,155.97,156.03,78882.0,132.4714,132.5054,132.4205,132.4714,78882.0
2018-07-26 15:30:00,156.02,156.48,156.02,156.08,222543.0,132.4629,132.8535,132.4629,132.5138,222543.0
2018-07-26 15:40:00,156.07,156.15,155.94,156.04,191522.0,132.5054,132.5733,132.395,132.4799,191522.0
2018-07-26 15:50:00,156.04,156.42,156.03,156.14,366630.0,132.4799,132.8025,132.4714,132.5648,366630.0
2018-07-27 09:30:00,156.58,157.23,156.43,157.13,132942.0,132.9384,133.4902,132.811,133.4053,132942.0
2018-07-27 09:40:00,157.1,157.28,156.46,157.24,157036.0,133.3798,133.5327,132.8365,133.4987,157036.0
2018-07-27 09:50:00,157.23,158.0,157.16,157.31,172063.0,133.4902,134.144,133.4308,133.5581,172063.0
2018-07-27 10:00:00,157.38,157.85,157.27,157.76,90805.0,133.6176,134.0166,133.5242,133.9402,90805.0
2018-07-27 10:10:00,157.76,157.95,157.65,157.72,161333.0,133.9402,134.1015,133.8468,133.9062,161333.0
2018-07-27 10:20:00,157.76,157.99,157.72,157.95,110583.0,133.9402,134.1355,133.9062,134.1015,110583.0
2018-07-27 10:30:00,157.95,158.01,157.35,157.56,85694.0,134.1015,134.1524,133.5921,133.7704,85694.0
2018-07-27 10:40:00,157.58,157.81,157.27,157.5,93403.0,133.7874,133.9826,133.5242,133.7194,93403.0
2018-07-27 10:50:00,157.49,157.79,157.49,157.61,44741.0,133.711,133.9657,133.711,133.8128,44741.0
2018-07-27 11:00:00,157.62,157.78,157.54,157.54,36300.0,133.8213,133.9572,133.7534,133.7534,36300.0
2018-07-27 11:10:00,157.55,157.8,157.55,157.77,34570.0,133.7619,133.9742,133.7619,133.9487,34570.0
2018-07-27 11:20:00,157.8,157.98,157.79,157.96,57050.0,133.9742,134.127,133.9657,134.11,57050.0
2018-07-27 11:30:00,157.95,157.98,157.5,157.6,71751.0,134.1015,134.127,133.7194,133.8043,71751.0
2018-07-27 11:40:00,157.59,157.59,157.25,157.46,80970.0,133.7959,133.7959,133.5072,133.6855,80970.0
2018-07-27 11:50:00,157.42,157.51,157.25,157.28,51194.0,133.6515,133.7279,133.5072,133.5327,51194.0
2018-07-27 12:00:00,157.29,157.31,156.88,156.99,50496.0,133.5412,133.5581,133.1931,133.2864,50496.0
2018-07-27 12:10:00,157.0,157.06,156.83,156.83,32148.0,133.2949,133.3459,133.1506,133.1506,32148.0
2018-07-27 12:20:00,156.83,156.94,156.64,156.94,41388.0,133.1506,133.244,132.9893,133.244,41388.0
2018-07-27 12:30:00,156.94,156.98,156.64,156.64,48215.0,133.244,133.278,132.9893,132.9893,48215.0
2018-07-27 12:40:00,156.64,156.79,156.51,156.51,28333.0,132.9893,133.1166,132.8789,132.8789,28333.0
2018-07-27 12:50:00,156.53,156.64,156.51,156.53,38193.0,132.8959,132.9893,132.8789,132.8959,38193.0
2018-07-27 13:00:00,156.5,156.77,156.4,156.62,53780.0,132.8704,133.0997,132.7855,132.9723,53780.0
2018-07-27 13:10:00,156.61,156.62,156.45,156.62,56523.0,132.9638,132.9723,132.828,132.9723,56523.0
2018-07-27 13:20:00,156.64,156.64,156.43,156.58,34188.0,132.9893,132.9893,132.811,132.9384,34188.0
2018-07-27 13:30:00,156.56,156.59,156.43,156.57,34890.0,132.9214,132.9468,132.811,132.9299,34890.0
2018-07-27 13:40:00,156.57,156.71,156.44,156.7,35958.0,132.9299,133.0487,132.8195,133.0402,35958.0
2018-07-27 13:50:00,156.7,156.73,156.55,156.7,39019.0,133.0402,133.0657,132.9129,133.0402,39019.0
2018-07-27 14:00:00,156.71,156.77,156.65,156.68,43817.0,133.0487,133.0997,132.9978,133.0233,43817.0
2018-07-27 14:10:00,156.7,156.76,156.62,156.71,53662.0,133.0402,133.0912,132.9723,133.0487,53662.0
2018-07-27 14:20:00,156.7,156.93,156.69,156.86,134892.0,133.0402,133.2355,133.0317,133.1761,134892.0
2018-07-27 14:30:00,156.84,156.93,156.75,156.87,59012.0,133.1591,133.2355,133.0827,133.1846,59012.0
2018-07-27 14:40:00,156.87,157.19,156.87,157.15,221455.0,133.1846,133.4563,133.1846,133.4223,221455.0
2018-07-27 14:50:00,157.16,157.66,157.15,157.48,195639.0,133.4308,133.8553,133.4223,133.7025,195639.0
2018-07-27 15:00:00,157.49,157.71,157.42,157.42,139939.0,133.711,133.8977,133.6515,133.6515,139939.0
2018-07-27 15:10:00,157.43,157.64,157.42,157.62,38864.0,133.66,133.8383,133.6515,133.8213,38864.0
2018-07-27 15:20:00,157.63,157.63,157.26,157.27,35794.0,133.8298,133.8298,133.5157,133.5242,35794.0
2018-07-27 15:30:00,157.27,157.36,157.18,157.35,53165.0,133.5242,133.6006,133.4478,133.5921,53165.0
2018-07-27 15:40:00,157.34,157.45,157.26,157.34,77582.0,133.5836,133.677,133.5157,133.5836,77582.0
2018-07-27 15:50:00,157.34,157.51,157.25,157.47,290681.0,133.5836,133.7279,133.5072,133.694,290681.0
2018-07-30 09:30:00,157.39,159.17,157.09,159.16,225023.0,133.6261,135.1373,133.3714,135.1288,225023.0
2018-07-30 09:40:00,159.15,159.9,158.84,159.78,96772.0,135.1203,135.7571,134.8571,135.6552,96772.0
2018-07-30 09:50:00,159.78,160.02,159.66,159.66,189010.0,135.6552,135.859,135.5533,135.5533,189010.0
2018-07-30 10:00:00,159.65,159.81,159.32,159.37,81437.0,135.5448,135.6807,135.2646,135.3071,81437.0
2018-07-30 10:10:00,159.37,159.47,158.73,158.94,67156.0,135.3071,135.392,134.7637,134.942,67156.0
2018-07-30 10:20:00,158.95,159.09,158.78,158.89,42391.0,134.9505,135.0694,134.8062,134.8996,42391.0
2018-07-30 10:30:00,158.89,159.44,158.89,159.43,58829.0,134.8996,135.3665,134.8996,135.358,58829.0
2018-07-30 10:40:00,159.42,159.5,159.31,159.35,49297.0,135.3496,135.4175,135.2562,135.2901,49297.0
2018-07-30 10:50:00,159.35,159.66,159.2,159.57,46777.0,135.2901,135.5533,135.1628,135.4769,46777.0
2018-07-30 11:00:00,159.59,159.68,159.31,159.36,73723.0,135.4939,135.5703,135.2562,135.2986,73723.0
2018-07-30 11:10:00,159.38,159.64,159.29,159.62,42966.0,135.3156,135.5363,135.2392,135.5194,42966.0
2018-07-30 11:20:00,159.65,159.67,159.45,159.45,35213.0,135.5448,135.5618,135.375,135.375,35213.0
2018-07-30 11:30:00,159.46,159.52,159.21,159.25,35281.0,135.3835,135.4345,135.1713,135.2052,35281.0
2018-07-30 11:40:00,159.25,159.39,159.19,159.33,53217.0,135.2052,135.3241,135.1543,135.2731,53217.0
2018-07-30 11:50:00,159.33,159.45,159.31,159.41,53624.0,135.2731,135.375,135.2562,135.3411,53624.0
2018-07-30 12:00:00,159.38,159.4,159.25,159.35,29740.0,135.3156,135.3326,135.2052,135.2901,29740.0
2018-07-30 12:10:00,159.34,159.39,159.23,159.25,38162.0,135.2816,135.3241,135.1882,135.2052,38162.0
2018-07-30 12:20:00,159.2,159.23,159.08,159.13,29642.0,135.1628,135.1882,135.0609,135.1033,29642.0
2018-07-30 12:30:00,159.14,159.15,158.88,158.91,62150.0,135.1118,135.1203,134.8911,134.9166,62150.0
2018-07-30 12:40:00,158.89,158.93,158.75,158.85,60913.0,134.8996,134.9335,134.7807,134.8656,60913.0
2018-07-30 12:50:00,158.85,159.26,158.85,159.15,53585.0,134.8656,135.2137,134.8656,135.1203,53585.0
2018-07-30 13:00:00,159.13,159.23,158.94,159.04,114947.0,135.1033,135.1882,134.942,135.0269,114947.0
2018-07-30 13:10:00,159.04,159.04,158.73,158.73,20657.0,135.0269,135.0269,134.7637,134.7637,20657.0
2018-07-30 13:20:00,158.76,158.88,158.64,158.72,23423.0,134.7892,134.8911,134.6873,134.7552,23423.0
2018-07-30 13:30:00,158.7,158.83,158.6,158.63,74678.0,134.7383,134.8486,134.6534,134.6788,74678.0
2018-07-30 13:40:00,158.63,158.67,158.59,158.65,37189.0,134.6788,134.7128,134.6449,134.6958,37189.0
2018-07-30 13:50:00,158.64,158.99,158.64,158.91,30891.0,134.6873,134.9845,134.6873,134.9166,30891.0
2018-07-30 14:00:00,158.91,158.94,158.79,158.79,19276.0,134.9166,134.942,134.8147,134.8147,19276.0
2018-07-30 14:10:00,158.81,158.82,158.64,158.67,23413.0,134.8317,134.8401,134.6873,134.7128,23413.0
2018-07-30 14:20:00,158.66,158.67,158.58,158.62,33572.0,134.7043,134.7128,134.6364,134.6703,33572.0
2018-07-30 14:30:00,158.63,158.8,158.57,158.67,30278.0,134.6788,134.8232,134.6279,134.7128,30278.0
2018-07-30 14:40:00,158.66,158.8,158.43,158.7,132938.0,134.7043,134.8232,134.509,134.7383,132938.0
2018-07-30 14:50:00,158.69,158.85,158.63,158.83,42567.0,134.7298,134.8656,134.6788,134.8486,42567.0
2018-07-30 15:00:00,158.84,158.86,158.67,158.71,37467.0,134.8571,134.8741,134.7128,134.7468,37467.0
2018-07-30 15:10:00,158.73,158.75,158.56,158.62,38829.0,134.7637,134.7807,134.6194,134.6703,38829.0
2018-07-30 15:20:00,158.61,158.72,158.58,158.62,36444.0,134.6619,134.7552,134.6364,134.6703,36444.0
2018-07-30 15:30:00,158.61,158.74,158.53,158.74,54713.0,134.6619,134.7722,134.5939,134.7722,54713.0
2018-07-30 15:40:00,158.73,158.74,158.55,158.68,83218.0,134.7637,134.7722,134.6109,134.7213,83218.0
2018-07-30 15:50:00,158.68,158.94,158.57,158.65,276354.0,134.7213,134.942,134.6279,134.6958,276354.0
2018-07-31 09:30:00,158.7,159.0,158.32,158.5,96324.0,134.7383,134.993,134.4156,134.5685,96324.0
2018-07-31 09:40:00,158.5,158.85,158.37,158.81,69336.0,134.5685,134.8656,134.4581,134.8317,69336.0
2018-07-31 09:50:00,158.78,158.95,158.68,158.79,46373.0,134.8062,134.9505,134.7213,134.8147,46373.0
2018-07-31 10:00:00,158.74,158.78,158.53,158.61,38847.0,134.7722,134.8062,134.5939,134.6619,38847.0
2018-07-31 10:10:00,158.6,158.87,158.58,158.83,67694.0,134.6534,134.8826,134.6364,134.8486,67694.0
2018-07-31 10:20:00,158.85,158.85,158.35,158.37,43599.0,134.8656,134.8656,134.4411,134.4581,43599.0
2018-07-31 10:30:00,158.38,158.56,158.38,158.53,32023.0,134.4666,134.6194,134.4666,134.5939,32023.0
2018-07-31 10:40:00,158.53,158.55,158.27,158.32,31757.0,134.5939,134.6109,134.3732,134.4156,31757.0
2018-07-31 10:50:00,158.3,158.3,158.07,158.16,45749.0,134.3987,134.3987,134.2034,134.2798,45749.0
2018-07-31 11:00:00,158.19,158.2,157.89,157.93,32236.0,134.3053,134.3138,134.0506,134.0845,32236.0
2018-07-31 11:10:00,157.93,158.09,157.89,157.92,50924.0,134.0845,134.2204,134.0506,134.076,50924.0
2018-07-31 11:20:00,157.92,157.93,157.63,157.69,77849.0,134.076,134.0845,133.8298,133.8808,77849.0
2018-07-31 11:30:00,157.7,157.76,157.34,157.6,150584.0,133.8892,133.9402,133.5836,133.8043,150584.0
2018-07-31 11:40:00,157.6,157.7,157.41,157.61,80130.0,133.8043,133.8892,133.643,133.8128,80130.0
2018-07-31 11:50:00,157.61,157.71,157.46,157.64,57306.0,133.8128,133.8977,133.6855,133.8383,57306.0
2018-07-31 12:00:00,157.64,157.65,157.51,157.55,41827.0,133.8383,133.8468,133.7279,133.7619,41827.0
2018-07-31 12:10:00,157.55,157.83,157.52,157.78,38422.0,133.7619,133.9996,133.7364,133.9572,38422.0
2018-07-31 12:20:00,157.79,157.82,157.65,157.65,46242.0,133.9657,133.9911,133.8468,133.8468,46242.0
2018-07-31 12:30:00,157.63,157.77,157.59,157.71,33172.0,133.8298,133.9487,133.7959,133.8977,33172.0
2018-07-31 12:40:00,157.71,157.77,157.54,157.57,18999.0,133.8977,133.9487,133.7534,133.7789,18999.0
2018-07-31 12:50:00,157.57,157.67,157.52,157.65,29208.0,133.7789,133.8638,133.7364,133.8468,29208.0
2018-07-31 13:00:00,157.66,157.7,157.28,157.34,81354.0,133.8553,133.8892,133.5327,133.5836,81354.0
2018-07-31 13:10:00,157.35,157.46,157.28,157.45,30513.0,133.5921,133.6855,133.5327,133.677,30513.0
2018-07-31 13:20:00,157.45,157.46,157.23,157.4,35919.0,133.677,133.6855,133.4902,133.6345,35919.0
2018-07-31 13:30:00,157.42,157.81,157.41,157.81,87042.0,133.6515,133.9826,133.643,133.9826,87042.0
2018-07-31 13:40:00,157.79,157.81,157.6,157.6,26716.0,133.9657,133.9826,133.8043,133.8043,26716.0
2018-07-31 13:50:00,157.58,157.61,157.48,157.59,28840.0,133.7874,133.8128,133.7025,133.7959,28840.0
2018-07-31 14:00:00,157.58,157.65,157.45,157.6,80721.0,133.7874,133.8468,133.677,133.8043,80721.0
2018-07-31 14:10:00,157.61,157.65,157.55,157.6,50438.0,133.8128,133.8468,133.7619,133.8043,50438.0
2018-07-31 14:20:00,157.59,157.77,157.59,157.69,29449.0,133.7959,133.9487,133.7959,133.8808,29449.0
2018-07-31 14:30:00,157.67,157.72,157.63,157.69,31898.0,133.8638,133.9062,133.8298,133.8808,31898.0
2018-07-31 14:40:00,157.68,157.79,157.6,157.71,190459.0,133.8723,133.9657,133.8043,133.8977,190459.0
2018-07-31 14:50:00,157.71,157.76,157.63,157.66,21213.0,133.8977,133.9402,133.8298,133.8553,21213.0
2018-07-31 15:00:00,157.64,157.67,157.52,157.62,33833.0,133.8383,133.8638,133.7364,133.8213,33833.0
2018-07-31 15:10:00,157.61,157.73,157.54,157.7,155028.0,133.8128,133.9147,133.7534,133.8892,155028.0
2018-07-31 15:20:00,157.68,157.84,157.66,157.68,53007.0,133.8723,134.0081,133.8553,133.8723,53007.0
2018-07-31 15:30:00,157.68,157.71,157.43,157.51,51063.0,133.8723,133.8977,133.66,133.7279,51063.0
2018-07-31 15:40:00,157.5,157.66,157.31,157.31,92138.0,133.7194,133.8553,133.5581,133.5581,92138.0
2018-07-31 15:50:00,157.33,157.67,157.28,157.53,149274.0,133.5751,133.8638,133.5327,133.7449,149274.0
2018-08-01 09:30:00,156.57,156.69,155.66,156.63,262955.0,132.9299,133.0317,132.1573,132.9808,262955.0
2018-08-01 09:40:00,156.6,156.66,156.32,156.42,157458.0,132.9553,133.0063,132.7176,132.8025,157458.0
2018-08-01 09:50:00,156.38,156.96,156.31,156.96,116952.0,132.7686,133.261,132.7091,133.261,116952.0
2018-08-01 10:00:00,156.82,156.9,156.61,156.69,54747.0,133.1421,133.21,132.9638,133.0317,54747.0
2018-08-01 10:10:00,156.67,156.94,156.66,156.94,78879.0,133.0148,133.244,133.0063,133.244,78879.0
2018-08-01 10:20:00,156.93,156.97,156.37,156.63,462972.0,133.2355,133.2695,132.7601,132.9808,462972.0
2018-08-01 10:30:00,156.62,156.75,156.45,156.75,60940.0,132.9723,133.0827,132.828,133.0827,60940.0
2018-08-01 10:40:00,156.74,157.08,156.69,156.77,51880.0,133.0742,133.3629,133.0317,133.0997,51880.0
2018-08-01 10:50:00,156.76,156.78,156.6,156.71,40156.0,133.0912,133.1082,132.9553,133.0487,40156.0
2018-08-01 11:00:00,156.72,157.01,156.71,156.9,157758.0,133.0572,133.3034,133.0487,133.21,157758.0
2018-08-01 11:10:00,156.89,157.12,156.88,157.1,77653.0,133.2015,133.3968,133.1931,133.3798,77653.0
2018-08-01 11:20:00,157.09,157.12,156.74,156.76,113713.0,133.3714,133.3968,133.0742,133.0912,113713.0
2018-08-01 11:30:00,156.76,157.03,156.59,157.01,94218.0,133.0912,133.3204,132.9468,133.3034,94218.0
2018-08-01 11:40:00,157.0,157.13,156.93,157.0,68962.0,133.2949,133.4053,133.2355,133.2949,68962.0
2018-08-01 11:50:00,156.99,157.14,156.96,157.05,39006.0,133.2864,133.4138,133.261,133.3374,39006.0
2018-08-01 12:00:00,157.03,157.12,156.85,157.02,247922.0,133.3204,133.3968,133.1676,133.3119,247922.0
2018-08-01 12:10:00,157.0,157.07,156.93,157.03,46304.0,133.2949,133.3544,133.2355,133.3204,46304.0
2018-08-01 12:20:00,157.03,157.03,156.87,156.97,137522.0,133.3204,133.3204,133.1846,133.2695,137522.0
2018-08-01 12:30:00,156.96,156.99,156.75,156.94,64668.0,133.261,133.2864,133.0827,133.244,64668.0
2018-08-01 12:40:00,156.91,156.97,156.85,156.95,25051.0,133.2185,133.2695,133.1676,133.2525,25051.0
2018-08-01 12:50:00,156.96,157.02,156.83,156.9,34939.0,133.261,133.3119,133.1506,133.21,34939.0
2018-08-01 13:00:00,156.91,156.97,156.83,156.95,29687.0,133.2185,133.2695,133.1506,133.2525,29687.0
2018-08-01 13:10:00,156.95,157.03,156.85,156.87,92518.0,133.2525,133.3204,133.1676,133.1846,92518.0
2018-08-01 13:20:00,156.87,156.88,156.67,156.67,16616.0,133.1846,133.1931,133.0148,133.0148,16616.0
2018-08-01 13:30:00,156.68,156.8,156.58,156.77,47396.0,133.0233,133.1251,132.9384,133.0997,47396.0
2018-08-01 13:40:00,156.75,156.9,156.75,156.79,21813.0,133.0827,133.21,133.0827,133.1166,21813.0
2018-08-01 13:50:00,156.79,156.82,156.66,156.76,28907.0,133.1166,133.1421,133.0063,133.0912,28907.0
2018-08-01 14:00:00,156.74,156.85,156.66,156.74,32068.0,133.0742,133.1676,133.0063,133.0742,32068.0
2018-08-01 14:10:00,156.71,157.02,156.61,157.0,33560.0,133.0487,133.3119,132.9638,133.2949,33560.0
2018-08-01 14:20:00,157.0,157.03,156.85,156.85,25703.0,133.2949,133.3204,133.1676,133.1676,25703.0
2018-08-01 14:30:00,156.86,157.0,156.82,156.99,62050.0,133.1761,133.2949,133.1421,133.2864,62050.0
2018-08-01 14:40:00,157.0,157.07,156.93,157.06,84025.0,133.2949,133.3544,133.2355,133.3459,84025.0
2018-08-01 14:50:00,157.07,157.22,156.99,157.21,60173.0,133.3544,133.4817,133.2864,133.4732,60173.0
2018-08-01 15:00:00,157.2,157.2,156.98,157.07,39468.0,133.4647,133.4647,133.278,133.3544,39468.0
2018-08-01 15:10:00,157.05,157.06,156.89,156.96,82871.0,133.3374,133.3459,133.2015,133.261,82871.0
2018-08-01 15:20:00,156.95,157.0,156.91,156.96,46477.0,133.2525,133.2949,133.2185,133.261,46477.0
2018-08-01 15:30:00,156.97,157.14,156.9,156.9,94412.0,133.2695,133.4138,133.21,133.21,94412.0
2018-08-01 15:40:00,156.91,157.02,156.84,156.99,114082.0,133.2185,133.3119,133.1591,133.2864,114082.0
2018-08-01 15:50:00,156.99,157.12,156.88,156.98,206630.0,133.2864,133.3968,133.1931,133.278,206630.0
2018-08-02 09:30:00,156.65,156.93,156.06,156.14,84293.0,132.9978,133.2355,132.4969,132.5648,84293.0
2018-08-02 09:40:00,156.16,156.36,155.89,155.96,53052.0,132.5818,132.7516,132.3525,132.412,53052.0
2018-08-02 09:50:00,155.97,156.7,155.96,156.68,52285.0,132.4205,133.0402,132.412,133.0233,52285.0
2018-08-02 10:00:00,156.71,156.83,155.93,155.93,129760.0,133.0487,133.1506,132.3865,132.3865,129760.0
2018-08-02 10:10:00,155.94,156.35,154.06,154.68,831651.0,132.395,132.7431,130.7988,131.3252,831651.0
2018-08-02 10:20:00,154.76,155.33,154.19,154.19,345240.0,131.3932,131.8771,130.9092,130.9092,345240.0
2018-08-02 10:30:00,154.25,154.61,153.13,154.46,578018.0,130.9602,131.2658,130.0093,131.1384,578018.0
2018-08-02 10:40:00,154.44,154.55,153.76,153.8,137966.0,131.1215,131.2149,130.5441,130.5781,137966.0
2018-08-02 10:50:00,153.8,153.96,153.41,153.96,117113.0,130.5781,130.7139,130.247,130.7139,117113.0
2018-08-02 11:00:00,153.96,153.99,153.47,153.56,112375.0,130.7139,130.7394,130.2979,130.3743,112375.0
2018-08-02 11:10:00,153.56,153.73,153.19,153.38,160508.0,130.3743,130.5187,130.0602,130.2215,160508.0
2018-08-02 11:20:00,153.4,153.94,153.37,153.73,93080.0,130.2385,130.697,130.213,130.5187,93080.0
2018-08-02 11:30:00,153.72,154.04,153.66,153.9,110946.0,130.5102,130.7819,130.4592,130.663,110946.0
2018-08-02 11:40:00,153.91,153.93,153.63,153.64,64705.0,130.6715,130.6885,130.4338,130.4423,64705.0
2018-08-02 11:50:00,153.62,154.16,153.55,154.15,77732.0,130.4253,130.8837,130.3658,130.8753,77732.0
2018-08-02 12:00:00,154.15,154.38,153.89,154.38,124169.0,130.8753,131.0705,130.6545,131.0705,124169.0
2018-08-02 12:10:00,154.38,154.38,154.11,154.34,63666.0,131.0705,131.0705,130.8413,131.0366,63666.0
2018-08-02 12:20:00,154.34,154.44,154.16,154.26,81100.0,131.0366,131.1215,130.8837,130.9686,81100.0
2018-08-02 12:30:00,154.28,154.3,154.07,154.08,50664.0,130.9856,131.0026,130.8073,130.8158,50664.0
2018-08-02 12:40:00,154.11,154.11,153.85,154.0,64018.0,130.8413,130.8413,130.6206,130.7479,64018.0
2018-08-02 12:50:00,154.0,154.11,153.9,153.91,77303.0,130.7479,130.8413,130.663,130.6715,77303.0
2018-08-02 13:00:00,153.91,153.95,153.86,153.93,40097.0,130.6715,130.7055,130.629,130.6885,40097.0
2018-08-02 13:10:00,153.94,153.96,153.87,153.89,41170.0,130.697,130.7139,130.6375,130.6545,41170.0
2018-08-02 13:20:00,153.88,154.05,153.86,154.0,63585.0,130.646,130.7904,130.629,130.7479,63585.0
2018-08-02 13:30:00,154.0,154.17,153.96,154.17,108890.0,130.7479,130.8922,130.7139,130.8922,108890.0
2018-08-02 13:40:00,154.17,154.38,154.14,154.37,91196.0,130.8922,131.0705,130.8668,131.062,91196.0
2018-08-02 13:50:00,154.38,154.47,154.37,154.4,75382.0,131.0705,131.1469,131.062,131.0875,75382.0
2018-08-02 14:00:00,154.4,154.69,154.27,154.68,144161.0,131.0875,131.3337,130.9771,131.3252,144161.0
2018-08-02 14:10:00,154.68,154.73,154.48,154.48,52674.0,131.3252,131.3677,131.1554,131.1554,52674.0
2018-08-02 14:20:00,154.47,154.56,154.42,154.44,45030.0,131.1469,131.2233,131.1045,131.1215,45030.0
2018-08-02 14:30:00,154.44,154.48,154.38,154.47,29400.0,131.1215,131.1554,131.0705,131.1469,29400.0
2018-08-02 14:40:00,154.48,154.53,154.34,154.34,38211.0,131.1554,131.1979,131.0366,131.0366,38211.0
2018-08-02 14:50:00,154.36,154.43,154.25,154.43,71959.0,131.0535,131.113,130.9602,131.113,71959.0
2018-08-02 15:00:00,154.41,154.72,154.41,154.71,108901.0,131.096,131.3592,131.096,131.3507,108901.0
2018-08-02 15:10:00,154.71,154.91,154.7,154.9,65181.0,131.3507,131.5205,131.3422,131.512,65181.0
2018-08-02 15:20:00,154.9,155.14,154.88,155.12,102087.0,131.512,131.7158,131.495,131.6988,102087.0
2018-08-02 15:30:00,155.12,155.22,155.05,155.14,80869.0,131.6988,131.7837,131.6394,131.7158,80869.0
2018-08-02 15:40:00,155.15,155.38,155.11,155.37,124101.0,131.7243,131.9195,131.6903,131.911,124101.0
2018-08-02 15:50:00,155.37,155.48,155.25,155.38,372232.0,131.911,132.0044,131.8092,131.9195,372232.0
2018-08-03 09:30:00,155.7,156.97,155.59,156.2,161914.0,132.1912,133.2695,132.0978,132.6157,161914.0
2018-08-03 09:40:00,156.21,156.69,155.98,156.56,150508.0,132.6242,133.0317,132.4289,132.9214,150508.0
2018-08-03 09:50:00,156.52,156.67,156.28,156.3,110539.0,132.8874,133.0148,132.6837,132.7006,110539.0
2018-08-03 10:00:00,156.26,156.26,154.4,154.71,330896.0,132.6667,132.6667,131.0875,131.3507,330896.0
2018-08-03 10:10:00,154.71,155.49,154.29,155.44,162093.0,131.3507,132.0129,130.9941,131.9705,162093.0
2018-08-03 10:20:00,155.38,155.77,155.26,155.34,89725.0,131.9195,132.2507,131.8177,131.8856,89725.0
2018-08-03 10:30:00,155.35,155.53,155.32,155.37,74209.0,131.8941,132.0469,131.8686,131.911,74209.0
2018-08-03 10:40:00,155.38,156.13,155.38,156.03,87712.0,131.9195,132.5563,131.9195,132.4714,87712.0
2018-08-03 10:50:00,156.04,156.1,155.86,155.94,78438.0,132.4799,132.5308,132.3271,132.395,78438.0
2018-08-03 11:00:00,155.94,155.95,155.61,155.64,44140.0,132.395,132.4035,132.1148,132.1403,44140.0
2018-08-03 11:10:00,155.66,155.74,155.53,155.65,34612.0,132.1573,132.2252,132.0469,132.1488,34612.0
2018-08-03 11:20:00,155.66,156.14,155.66,156.13,32700.0,132.1573,132.5648,132.1573,132.5563,32700.0
2018-08-03 11:30:00,156.13,156.36,156.13,156.33,56819.0,132.5563,132.7516,132.5563,132.7261,56819.0
2018-08-03 11:40:00,156.32,156.41,156.29,156.33,36134.0,132.7176,132.794,132.6921,132.7261,36134.0
2018-08-03 11:50:00,156.32,156.34,155.46,156.11,56021.0,132.7176,132.7346,131.9875,132.5393,56021.0
2018-08-03 12:00:00,156.1,156.14,155.98,156.07,33546.0,132.5308,132.5648,132.4289,132.5054,33546.0
2018-08-03 12:10:00,156.08,156.16,156.03,156.09,20117.0,132.5138,132.5818,132.4714,132.5223,20117.0
2018-08-03 12:20:00,156.1,156.38,156.1,156.38,40158.0,132.5308,132.7686,132.5308,132.7686,40158.0
2018-08-03 12:30:00,156.38,156.42,156.25,156.35,29757.0,132.7686,132.8025,132.6582,132.7431,29757.0
2018-08-03 12:40:00,156.35,156.48,156.35,156.47,24586.0,132.7431,132.8535,132.7431,132.845,24586.0
2018-08-03 12:50:00,156.46,156.53,156.41,156.53,54947.0,132.8365,132.8959,132.794,132.8959,54947.0
2018-08-03 13:00:00,156.52,156.55,156.44,156.47,31558.0,132.8874,132.9129,132.8195,132.845,31558.0
2018-08-03 13:10:00,156.47,156.48,156.26,156.29,26994.0,132.845,132.8535,132.6667,132.6921,26994.0
2018-08-03 13:20:00,156.3,156.48,156.29,156.44,40907.0,132.7006,132.8535,132.6921,132.8195,40907.0
2018-08-03 13:30:00,156.44,156.5,156.33,156.35,55159.0,132.8195,132.8704,132.7261,132.7431,55159.0
2018-08-03 13:40:00,156.36,156.36,156.12,156.14,29022.0,132.7516,132.7516,132.5478,132.5648,29022.0
2018-08-03 13:50:00,156.15,156.27,156.11,156.19,61039.0,132.5733,132.6752,132.5393,132.6072,61039.0
2018-08-03 14:00:00,156.18,156.27,156.09,156.12,72216.0,132.5987,132.6752,132.5223,132.5478,72216.0
2018-08-03 14:10:00,156.11,156.19,156.03,156.1,33396.0,132.5393,132.6072,132.4714,132.5308,33396.0
2018-08-03 14:20:00,156.1,156.19,156.05,156.07,54886.0,132.5308,132.6072,132.4884,132.5054,54886.0
2018-08-03 14:30:00,156.08,156.15,155.89,156.02,69811.0,132.5138,132.5733,132.3525,132.4629,69811.0
2018-08-03 14:40:00,156.02,156.03,155.95,155.96,66867.0,132.4629,132.4714,132.4035,132.412,66867.0
2018-08-03 14:50:00,155.97,156.05,155.92,155.95,37072.0,132.4205,132.4884,132.378,132.4035,37072.0
2018-08-03 15:00:00,155.96,155.97,155.9,155.95,36348.0,132.412,132.4205,132.361,132.4035,36348.0
2018-08-03 15:10:00,155.95,156.12,155.94,156.11,40023.0,132.4035,132.5478,132.395,132.5393,40023.0
2018-08-03 15:20:00,156.11,156.24,156.11,156.14,51393.0,132.5393,132.6497,132.5393,132.5648,51393.0
2018-08-03 15:30:00,156.14,156.22,156.08,156.13,59758.0,132.5648,132.6327,132.5138,132.5563,59758.0
2018-08-03 15:40:00,156.13,156.34,156.12,156.29,126756.0,132.5563,132.7346,132.5478,132.6921,126756.0
2018-08-03 15:50:00,156.29,156.33,156.12,156.19,217247.0,132.6921,132.7261,132.5478,132.6072,217247.0
2018-08-06 09:30:00,156.03,156.18,155.46,156.17,87095.0,132.4714,132.5987,131.9875,132.5903,87095.0
2018-08-06 09:40:00,156.12,156.27,155.84,155.99,144509.0,132.5478,132.6752,132.3101,132.4374,144509.0
2018-08-06 09:50:00,156.04,156.55,156.03,156.39,41373.0,132.4799,132.9129,132.4714,132.777,41373.0
2018-08-06 10:00:00,156.42,156.43,156.11,156.31,50028.0,132.8025,132.811,132.5393,132.7091,50028.0
2018-08-06 10:10:00,156.33,156.57,156.27,156.5,89802.0,132.7261,132.9299,132.6752,132.8704,89802.0
2018-08-06 10:20:00,156.48,156.62,156.38,156.53,60338.0,132.8535,132.9723,132.7686,132.8959,60338.0
2018-08-06 10:30:00,156.55,156.66,156.29,156.3,36530.0,132.9129,133.0063,132.6921,132.7006,36530.0
2018-08-06 10:40:00,156.33,156.39,156.24,156.33,35532.0,132.7261,132.777,132.6497,132.7261,35532.0
2018-08-06 10:50:00,156.33,156.44,156.22,156.28,37328.0,132.7261,132.8195,132.6327,132.6837,37328.0
2018-08-06 11:00:00,156.29,156.84,156.27,156.74,59398.0,132.6921,133.1591,132.6752,133.0742,59398.0
2018-08-06 11:10:00,156.74,156.86,156.6,156.61,34075.0,133.0742,133.1761,132.9553,132.9638,34075.0
2018-08-06 11:20:00,156.63,156.87,156.58,156.83,36722.0,132.9808,133.1846,132.9384,133.1506,36722.0
2018-08-06 11:30:00,156.82,156.95,156.77,156.86,36064.0,133.1421,133.2525,133.0997,133.1761,36064.0
2018-08-06 11:40:00,156.84,157.12,156.84,157.08,62291.0,133.1591,133.3968,133.1591,133.3629,62291.0
2018-08-06 11:50:00,157.09,157.11,157.0,157.11,67083.0,133.3714,133.3883,133.2949,133.3883,67083.0
2018-08-06 12:00:00,157.1,157.12,156.96,157.05,30160.0,133.3798,133.3968,133.261,133.3374,30160.0
2018-08-06 12:10:00,157.05,157.25,156.99,157.2,32787.0,133.3374,133.5072,133.2864,133.4647,32787.0
2018-08-06 12:20:00,157.21,157.27,157.17,157.2,26668.0,133.4732,133.5242,133.4393,133.4647,26668.0
2018-08-06 12:30:00,157.19,157.2,157.08,157.19,21473.0,133.4563,133.4647,133.3629,133.4563,21473.0
2018-08-06 12:40:00,157.21,157.4,157.21,157.39,25785.0,133.4732,133.6345,133.4732,133.6261,25785.0
2018-08-06 12:50:00,157.38,157.41,157.2,157.22,30543.0,133.6176,133.643,133.4647,133.4817,30543.0
2018-08-06 13:00:00,157.2,157.26,157.17,157.19,19072.0,133.4647,133.5157,133.4393,133.4563,19072.0
2018-08-06 13:10:00,157.16,157.2,157.11,157.15,24584.0,133.4308,133.4647,133.3883,133.4223,24584.0
2018-08-06 13:20:00,157.16,157.19,157.0,157.07,24625.0,133.4308,133.4563,133.2949,133.3544,24625.0
2018-08-06 13:30:00,157.06,157.07,156.95,156.98,17658.0,133.3459,133.3544,133.2525,133.278,17658.0
2018-08-06 13:40:00,156.99,156.99,156.78,156.8,21823.0,133.2864,133.2864,133.1082,133.1251,21823.0
2018-08-06 13:50:00,156.8,156.85,156.72,156.83,24706.0,133.1251,133.1676,133.0572,133.1506,24706.0
2018-08-06 14:00:00,156.8,156.85,156.72,156.83,30148.0,133.1251,133.1676,133.0572,133.1506,30148.0
2018-08-06 14:10:00,156.83,156.94,156.82,156.91,38696.0,133.1506,133.244,133.1421,133.2185,38696.0
2018-08-06 14:20:00,156.94,156.98,156.86,156.9,30218.0,133.244,133.278,133.1761,133.21,30218.0
2018-08-06 14:30:00,156.9,156.92,156.74,156.79,37315.0,133.21,133.227,133.0742,133.1166,37315.0
2018-08-06 14:40:00,156.8,156.94,156.77,156.92,30830.0,133.1251,133.244,133.0997,133.227,30830.0
2018-08-06 14:50:00,156.92,156.98,156.86,156.89,33039.0,133.227,133.278,133.1761,133.2015,33039.0
2018-08-06 15:00:00,156.87,156.87,156.76,156.79,25838.0,133.1846,133.1846,133.0912,133.1166,25838.0
2018-08-06 15:10:00,156.79,156.8,156.68,156.75,96794.0,133.1166,133.1251,133.0233,133.0827,96794.0
2018-08-06 15:20:00,156.75,156.76,156.61,156.68,29211.0,133.0827,133.0912,132.9638,133.0233,29211.0
2018-08-06 15:30:00,156.68,156.73,156.64,156.67,49480.0,133.0233,133.0657,132.9893,133.0148,49480.0
2018-08-06 15:40:00,156.65,156.74,156.64,156.66,67516.0,132.9978,133.0742,132.9893,133.0063,67516.0
2018-08-06 15:50:00,156.66,156.75,156.61,156.72,136816.0,133.0063,133.0827,132.9638,133.0572,136816.0
2018-08-07 09:30:00,156.91,157.2,156.47,156.93,90103.0,133.2185,133.4647,132.845,133.2355,90103.0
2018-08-07 09:40:00,156.88,156.9,156.3,156.44,36531.0,133.1931,133.21,132.7006,132.8195,36531.0
2018-08-07 09:50:00,156.45,156.87,156.39,156.86,22019.0,132.828,133.1846,132.777,133.1761,22019.0
2018-08-07 10:00:00,156.86,156.86,156.56,156.56,24861.0,133.1761,133.1761,132.9214,132.9214,24861.0
2018-08-07 10:10:00,156.59,156.7,156.55,156.57,20275.0,132.9468,133.0402,132.9129,132.9299,20275.0
2018-08-07 10:20:00,156.59,156.7,156.36,156.52,42676.0,132.9468,133.0402,132.7516,132.8874,42676.0
2018-08-07 10:30:00,156.53,156.87,156.5,156.81,29156.0,132.8959,133.1846,132.8704,133.1336,29156.0
2018-08-07 10:40:00,156.79,156.85,156.61,156.63,24336.0,133.1166,133.1676,132.9638,132.9808,24336.0
2018-08-07 10:50:00,156.61,156.63,156.52,156.57,19299.0,132.9638,132.9808,132.8874,132.9299,19299.0
2018-08-07 11:00:00,156.56,156.79,156.51,156.56,33701.0,132.9214,133.1166,132.8789,132.9214,33701.0
2018-08-07 11:10:00,156.56,156.56,156.11,156.15,47645.0,132.9214,132.9214,132.5393,132.5733,47645.0
2018-08-07 11:20:00,156.19,156.2,156.02,156.03,40371.0,132.6072,132.6157,132.4629,132.4714,40371.0
2018-08-07 11:30:00,156.02,156.38,155.9,156.35,41097.0,132.4629,132.7686,132.361,132.7431,41097.0
2018-08-07 11:40:00,156.36,156.43,156.31,156.31,18706.0,132.7516,132.811,132.7091,132.7091,18706.0
2018-08-07 11:50:00,156.3,156.4,156.26,156.36,18742.0,132.7006,132.7855,132.6667,132.7516,18742.0
2018-08-07 12:00:00,156.33,156.5,156.32,156.41,71565.0,132.7261,132.8704,132.7176,132.794,71565.0
2018-08-07 12:10:00,156.4,156.4,156.19,156.2,12725.0,132.7855,132.7855,132.6072,132.6157,12725.0
2018-08-07 12:20:00,156.19,156.23,156.08,156.1,29440.0,132.6072,132.6412,132.5138,132.5308,29440.0
2018-08-07 12:30:00,156.11,156.23,156.1,156.23,18990.0,132.5393,132.6412,132.5308,132.6412,18990.0
2018-08-07 12:40:00,156.24,156.33,156.14,156.32,19166.0,132.6497,132.7261,132.5648,132.7176,19166.0
2018-08-07 12:50:00,156.31,156.34,156.28,156.32,15680.0,132.7091,132.7346,132.6837,132.7176,15680.0
2018-08-07 13:00:00,156.32,156.32,156.11,156.14,17915.0,132.7176,132.7176,132.5393,132.5648,17915.0
2018-08-07 13:10:00,156.14,156.17,156.06,156.09,32042.0,132.5648,132.5903,132.4969,132.5223,32042.0
2018-08-07 13:20:00,156.09,156.12,155.99,156.09,24734.0,132.5223,132.5478,132.4374,132.5223,24734.0
2018-08-07 13:30:00,156.08,156.12,156.04,156.09,29233.0,132.5138,132.5478,132.4799,132.5223,29233.0
2018-08-07 13:40:00,156.09,156.1,156.01,156.08,28676.0,132.5223,132.5308,132.4544,132.5138,28676.0
2018-08-07 13:50:00,156.09,156.11,155.91,155.92,53715.0,132.5223,132.5393,132.3695,132.378,53715.0
2018-08-07 14:00:00,155.93,156.02,155.84,156.0,20474.0,132.3865,132.4629,132.3101,132.4459,20474.0
2018-08-07 14:10:00,156.01,156.21,156.01,156.18,19578.0,132.4544,132.6242,132.4544,132.5987,19578.0
2018-08-07 14:20:00,156.19,156.32,156.17,156.31,20328.0,132.6072,132.7176,132.5903,132.7091,20328.0
2018-08-07 14:30:00,156.3,156.31,156.18,156.23,21663.0,132.7006,132.7091,132.5987,132.6412,21663.0
2018-08-07 14:40:00,156.22,156.34,156.21,156.32,19850.0,132.6327,132.7346,132.6242,132.7176,19850.0
2018-08-07 14:50:00,156.32,156.36,156.25,156.28,14810.0,132.7176,132.7516,132.6582,132.6837,14810.0
2018-08-07 15:00:00,156.28,156.33,156.19,156.31,24126.0,132.6837,132.7261,132.6072,132.7091,24126.0
2018-08-07 15:10:00,156.32,156.32,156.21,156.24,23820.0,132.7176,132.7176,132.6242,132.6497,23820.0
2018-08-07 15:20:00,156.23,156.31,156.18,156.3,28033.0,132.6412,132.7091,132.5987,132.7006,28033.0
2018-08-07 15:30:00,156.29,156.3,156.15,156.23,50159.0,132.6921,132.7006,132.5733,132.6412,50159.0
2018-08-07 15:40:00,156.22,156.23,156.06,156.08,56904.0,132.6327,132.6412,132.4969,132.5138,56904.0
2018-08-07 15:50:00,156.11,156.12,155.97,156.05,123673.0,132.5393,132.5478,132.4205,132.4884,123673.0
2018-08-08 09:30:00,156.49,156.97,156.17,156.96,105143.0,132.8619,133.2695,132.5903,133.261,105143.0
2018-08-08 09:40:00,156.96,157.05,156.67,156.67,138874.0,133.261,133.3374,133.0148,133.0148,138874.0
2018-08-08 09:50:00,156.67,156.84,156.64,156.67,19956.0,133.0148,133.1591,132.9893,133.0148,19956.0
2018-08-08 10:00:00,156.69,156.83,156.5,156.83,38857.0,133.0317,133.1506,132.8704,133.1506,38857.0
2018-08-08 10:10:00,156.8,157.19,156.8,157.16,77357.0,133.1251,133.4563,133.1251,133.4308,77357.0
2018-08-08 10:20:00,157.13,157.25,157.03,157.09,69142.0,133.4053,133.5072,133.3204,133.3714,69142.0
2018-08-08 10:30:00,157.1,157.23,157.0,157.0,32866.0,133.3798,133.4902,133.2949,133.2949,32866.0
2018-08-08 10:40:00,157.0,157.33,156.99,157.29,28478.0,133.2949,133.5751,133.2864,133.5412,28478.0
2018-08-08 10:50:00,157.26,157.89,157.2,157.68,64152.0,133.5157,134.0506,133.4647,133.8723,64152.0
2018-08-08 11:00:00,157.66,157.68,157.49,157.51,29880.0,133.8553,133.8723,133.711,133.7279,29880.0
2018-08-08 11:10:00,157.52,157.7,157.5,157.66,37920.0,133.7364,133.8892,133.7194,133.8553,37920.0
2018-08-08 11:20:00,157.68,157.92,157.56,157.87,37972.0,133.8723,134.076,133.7704,134.0336,37972.0
2018-08-08 11:30:00,157.88,158.0,157.72,157.74,34789.0,134.0421,134.144,133.9062,133.9232,34789.0
2018-08-08 11:40:00,157.75,157.93,157.74,157.9,69207.0,133.9317,134.0845,133.9232,134.0591,69207.0
2018-08-08 11:50:00,157.89,157.95,157.76,157.87,36561.0,134.0506,134.1015,133.9402,134.0336,36561.0
2018-08-08 12:00:00,157.85,157.89,157.75,157.82,27765.0,134.0166,134.0506,133.9317,133.9911,27765.0
2018-08-08 12:10:00,157.84,157.89,157.8,157.84,18446.0,134.0081,134.0506,133.9742,134.0081,18446.0
2018-08-08 12:20:00,157.84,157.84,157.74,157.76,21427.0,134.0081,134.0081,133.9232,133.9402,21427.0
2018-08-08 12:30:00,157.74,157.84,157.73,157.79,20983.0,133.9232,134.0081,133.9147,133.9657,20983.0
2018-08-08 12:40:00,157.79,158.03,157.77,157.98,34078.0,133.9657,134.1694,133.9487,134.127,34078.0
2018-08-08 12:50:00,157.96,158.08,157.9,157.98,15925.0,134.11,134.2119,134.0591,134.127,15925.0
2018-08-08 13:00:00,157.99,157.99,157.88,157.89,22447.0,134.1355,134.1355,134.0421,134.0506,22447.0
2018-08-08 13:10:00,157.88,157.9,157.82,157.84,18115.0,134.0421,134.0591,133.9911,134.0081,18115.0
2018-08-08 13:20:00,157.84,157.93,157.84,157.92,10223.0,134.0081,134.0845,134.0081,134.076,10223.0
2018-08-08 13:30:00,157.93,157.97,157.86,157.93,21540.0,134.0845,134.1185,134.0251,134.0845,21540.0
2018-08-08 13:40:00,157.92,158.2,157.9,158.13,25315.0,134.076,134.3138,134.0591,134.2543,25315.0
2018-08-08 13:50:00,158.14,158.19,158.05,158.19,18954.0,134.2628,134.3053,134.1864,134.3053,18954.0
2018-08-08 14:00:00,158.17,158.24,158.14,158.21,22444.0,134.2883,134.3477,134.2628,134.3222,22444.0
2018-08-08 14:10:00,158.21,158.22,158.05,158.06,20964.0,134.3222,134.3307,134.1864,134.1949,20964.0
2018-08-08 14:20:00,158.05,158.11,157.99,158.09,38961.0,134.1864,134.2373,134.1355,134.2204,38961.0
2018-08-08 14:30:00,158.08,158.16,158.02,158.16,37971.0,134.2119,134.2798,134.1609,134.2798,37971.0
2018-08-08 14:40:00,158.15,158.38,158.15,158.29,28448.0,134.2713,134.4666,134.2713,134.3902,28448.0
2018-08-08 14:50:00,158.3,158.5,158.3,158.43,36788.0,134.3987,134.5685,134.3987,134.509,36788.0
2018-08-08 15:00:00,158.46,158.59,158.45,158.49,47219.0,134.5345,134.6449,134.526,134.56,47219.0
2018-08-08 15:10:00,158.48,158.8,158.48,158.72,64929.0,134.5515,134.8232,134.5515,134.7552,64929.0
2018-08-08 15:20:00,158.71,158.8,158.7,158.76,60065.0,134.7468,134.8232,134.7383,134.7892,60065.0
2018-08-08 15:30:00,158.77,158.81,158.48,158.56,64488.0,134.7977,134.8317,134.5515,134.6194,64488.0
2018-08-08 15:40:00,158.58,158.74,158.57,158.74,85248.0,134.6364,134.7722,134.6279,134.7722,85248.0
2018-08-08 15:50:00,158.74,158.93,158.63,158.9,336623.0,134.7722,134.9335,134.6788,134.9081,336623.0
2018-08-09 09:30:00,158.84,158.97,157.96,158.25,86890.0,134.8571,134.9675,134.11,134.3562,86890.0
2018-08-09 09:40:00,158.33,158.49,158.19,158.27,39729.0,134.4241,134.56,134.3053,134.3732,39729.0
2018-08-09 09:50:00,158.2,158.56,158.18,158.26,38407.0,134.3138,134.6194,134.2968,134.3647,38407.0
2018-08-09 10:00:00,158.21,158.42,158.11,158.38,69769.0,134.3222,134.5005,134.2373,134.4666,69769.0
2018-08-09 10:10:00,158.39,158.64,158.32,158.47,29139.0,134.4751,134.6873,134.4156,134.543,29139.0
2018-08-09 10:20:00,158.48,158.75,158.47,158.72,36439.0,134.5515,134.7807,134.543,134.7552,36439.0
2018-08-09 10:30:00,158.7,158.82,158.7,158.8,23577.0,134.7383,134.8401,134.7383,134.8232,23577.0
2018-08-09 10:40:00,158.8,158.95,158.78,158.81,41781.0,134.8232,134.9505,134.8062,134.8317,41781.0
2018-08-09 10:50:00,158.8,159.15,158.78,159.02,38857.0,134.8232,135.1203,134.8062,135.0099,38857.0
2018-08-09 11:00:00,159.04,159.26,159.04,159.19,43406.0,135.0269,135.2137,135.0269,135.1543,43406.0
2018-08-09 11:10:00,159.16,159.35,159.01,159.26,23667.0,135.1288,135.2901,135.0015,135.2137,23667.0
2018-08-09 11:20:00,159.25,159.42,159.22,159.37,45980.0,135.2052,135.3496,135.1797,135.3071,45980.0
2018-08-09 11:30:00,159.39,159.56,159.25,159.55,47439.0,135.3241,135.4684,135.2052,135.4599,47439.0
2018-08-09 11:40:00,159.56,159.61,159.2,159.31,46974.0,135.4684,135.5109,135.1628,135.2562,46974.0
2018-08-09 11:50:00,159.28,159.38,159.14,159.14,62990.0,135.2307,135.3156,135.1118,135.1118,62990.0
2018-08-09 12:00:00,159.14,159.31,159.14,159.25,32622.0,135.1118,135.2562,135.1118,135.2052,32622.0
2018-08-09 12:10:00,159.24,159.28,159.18,159.25,42007.0,135.1967,135.2307,135.1458,135.2052,42007.0
2018-08-09 12:20:00,159.27,159.31,159.16,159.16,60684.0,135.2222,135.2562,135.1288,135.1288,60684.0
2018-08-09 12:30:00,159.16,159.26,159.08,159.19,41141.0,135.1288,135.2137,135.0609,135.1543,41141.0
2018-08-09 12:40:00,159.18,159.29,159.12,159.16,34494.0,135.1458,135.2392,135.0948,135.1288,34494.0
2018-08-09 12:50:00,159.14,159.2,159.09,159.12,19475.0,135.1118,135.1628,135.0694,135.0948,19475.0
2018-08-09 13:00:00,159.12,159.17,159.02,159.16,47556.0,135.0948,135.1373,135.0099,135.1288,47556.0
2018-08-09 13:10:00,159.16,159.28,159.15,159.24,65842.0,135.1288,135.2307,135.1203,135.1967,65842.0
2018-08-09 13:20:00,159.22,159.31,159.2,159.25,57220.0,135.1797,135.2562,135.1628,135.2052,57220.0
2018-08-09 13:30:00,159.25,159.28,159.2,159.25,25648.0,135.2052,135.2307,135.1628,135.2052,25648.0
2018-08-09 13:40:00,159.25,159.3,159.22,159.3,23561.0,135.2052,135.2477,135.1797,135.2477,23561.0
2018-08-09 13:50:00,159.29,159.34,159.26,159.33,36908.0,135.2392,135.2816,135.2137,135.2731,36908.0
2018-08-09 14:00:00,159.34,159.36,159.24,159.27,34057.0,135.2816,135.2986,135.1967,135.2222,34057.0
2018-08-09 14:10:00,159.28,159.36,159.25,159.36,32717.0,135.2307,135.2986,135.2052,135.2986,32717.0
2018-08-09 14:20:00,159.35,159.62,159.35,159.54,53533.0,135.2901,135.5194,135.2901,135.4514,53533.0
2018-08-09 14:30:00,159.58,159.58,159.32,159.32,32593.0,135.4854,135.4854,135.2646,135.2646,32593.0
2018-08-09 14:40:00,159.33,159.37,159.27,159.37,27514.0,135.2731,135.3071,135.2222,135.3071,27514.0
2018-08-09 14:50:00,159.37,159.39,159.28,159.34,30799.0,135.3071,135.3241,135.2307,135.2816,30799.0
2018-08-09 15:00:00,159.34,159.43,159.28,159.36,45967.0,135.2816,135.358,135.2307,135.2986,45967.0
2018-08-09 15:10:00,159.36,159.43,159.34,159.43,23781.0,135.2986,135.358,135.2816,135.358,23781.0
2018-08-09 15:20:00,159.43,159.46,159.36,159.38,31887.0,135.358,135.3835,135.2986,135.3156,31887.0
2018-08-09 15:30:00,159.38,159.45,159.36,159.4,61319.0,135.3156,135.375,135.2986,135.3326,61319.0
2018-08-09 15:40:00,159.4,159.4,159.15,159.16,71821.0,135.3326,135.3326,135.1203,135.1288,71821.0
2018-08-09 15:50:00,159.16,159.37,159.02,159.24,264333.0,135.1288,135.3071,135.0099,135.1967,264333.0
2018-08-10 09:30:00,158.34,158.51,157.87,158.4,258683.0,134.4326,134.5769,134.0336,134.4836,258683.0
2018-08-10 09:40:00,158.35,158.7,158.21,158.42,52275.0,134.4411,134.7383,134.3222,134.5005,52275.0
2018-08-10 09:50:00,158.45,158.95,158.42,158.68,32805.0,134.526,134.9505,134.5005,134.7213,32805.0
2018-08-10 10:00:00,158.65,158.69,158.38,158.39,40941.0,134.6958,134.7298,134.4666,134.4751,40941.0
2018-08-10 10:10:00,158.38,158.43,158.26,158.32,48448.0,134.4666,134.509,134.3647,134.4156,48448.0
2018-08-10 10:20:00,158.29,158.61,158.29,158.55,47473.0,134.3902,134.6619,134.3902,134.6109,47473.0
2018-08-10 10:30:00,158.54,158.7,158.5,158.56,99446.0,134.6024,134.7383,134.5685,134.6194,99446.0
2018-08-10 10:40:00,158.53,158.69,158.48,158.59,57504.0,134.5939,134.7298,134.5515,134.6449,57504.0
2018-08-10 10:50:00,158.56,158.83,158.52,158.7,87899.0,134.6194,134.8486,134.5854,134.7383,87899.0
2018-08-10 11:00:00,158.71,158.87,158.6,158.84,40843.0,134.7468,134.8826,134.6534,134.8571,40843.0
2018-08-10 11:10:00,158.83,159.06,158.8,158.96,52623.0,134.8486,135.0439,134.8232,134.959,52623.0
2018-08-10 11:20:00,158.96,159.05,158.88,158.93,45790.0,134.959,135.0354,134.8911,134.9335,45790.0
2018-08-10 11:30:00,158.92,159.14,158.87,159.07,55100.0,134.925,135.1118,134.8826,135.0524,55100.0
2018-08-10 11:40:00,159.07,159.11,158.89,159.0,50826.0,135.0524,135.0864,134.8996,134.993,50826.0
2018-08-10 11:50:00,159.01,159.04,158.75,158.81,63958.0,135.0015,135.0269,134.7807,134.8317,63958.0
2018-08-10 12:00:00,158.79,158.79,158.49,158.52,31509.0,134.8147,134.8147,134.56,134.5854,31509.0
2018-08-10 12:10:00,158.52,158.57,158.4,158.51,20948.0,134.5854,134.6279,134.4836,134.5769,20948.0
2018-08-10 12:20:00,158.48,158.72,158.48,158.58,83183.0,134.5515,134.7552,134.5515,134.6364,83183.0
2018-08-10 12:30:00,158.58,158.58,158.46,158.52,49231.0,134.6364,134.6364,134.5345,134.5854,49231.0
2018-08-10 12:40:00,158.55,158.58,158.42,158.5,63662.0,134.6109,134.6364,134.5005,134.5685,63662.0
2018-08-10 12:50:00,158.51,158.56,158.43,158.47,24496.0,134.5769,134.6194,134.509,134.543,24496.0
2018-08-10 13:00:00,158.45,158.46,158.33,158.4,19042.0,134.526,134.5345,134.4241,134.4836,19042.0
2018-08-10 13:10:00,158.4,158.43,158.27,158.3,19122.0,134.4836,134.509,134.3732,134.3987,19122.0
2018-08-10 13:20:00,158.32,158.58,158.31,158.58,23089.0,134.4156,134.6364,134.4071,134.6364,23089.0
2018-08-10 13:30:00,158.59,158.59,158.38,158.39,32050.0,134.6449,134.6449,134.4666,134.4751,32050.0
2018-08-10 13:40:00,158.38,158.41,158.29,158.39,37437.0,134.4666,134.492,134.3902,134.4751,37437.0
2018-08-10 13:50:00,158.4,158.43,158.34,158.41,27533.0,134.4836,134.509,134.4326,134.492,27533.0
2018-08-10 14:00:00,158.41,158.49,158.34,158.41,63006.0,134.492,134.56,134.4326,134.492,63006.0
2018-08-10 14:10:00,158.42,158.87,158.4,158.8,134187.0,134.5005,134.8826,134.4836,134.8232,134187.0
2018-08-10 14:20:00,158.77,158.88,158.58,158.61,82205.0,134.7977,134.8911,134.6364,134.6619,82205.0
2018-08-10 14:30:00,158.61,158.81,158.6,158.81,75027.0,134.6619,134.8317,134.6534,134.8317,75027.0
2018-08-10 14:40:00,158.81,158.83,158.55,158.59,69838.0,134.8317,134.8486,134.6109,134.6449,69838.0
2018-08-10 14:50:00,158.6,158.86,158.57,158.78,64317.0,134.6534,134.8741,134.6279,134.8062,64317.0
2018-08-10 15:00:00,158.77,158.86,158.7,158.72,75255.0,134.7977,134.8741,134.7383,134.7552,75255.0
2018-08-10 15:10:00,158.71,158.89,158.67,158.85,81724.0,134.7468,134.8996,134.7128,134.8656,81724.0
2018-08-10 15:20:00,158.86,159.51,158.84,159.39,154954.0,134.8741,135.426,134.8571,135.3241,154954.0
2018-08-10 15:30:00,159.38,159.41,158.85,158.89,84365.0,135.3156,135.3411,134.8656,134.8996,84365.0
2018-08-10 15:40:00,158.88,158.9,158.65,158.73,57895.0,134.8911,134.9081,134.6958,134.7637,57895.0
2018-08-10 15:50:00,158.72,158.81,158.62,158.68,135077.0,134.7552,134.8317,134.6703,134.7213,135077.0
2018-08-13 09:30:00,158.48,158.99,158.22,158.28,53730.0,134.5515,134.9845,134.3307,134.3817,53730.0
2018-08-13 09:40:00,158.24,158.3,157.74,158.13,51653.0,134.3477,134.3987,133.9232,134.2543,51653.0
2018-08-13 09:50:00,158.14,158.18,157.8,158.02,38514.0,134.2628,134.2968,133.9742,134.1609,38514.0
2018-08-13 10:00:00,158.02,158.12,157.71,158.09,31831.0,134.1609,134.2458,133.8977,134.2204,31831.0
2018-08-13 10:10:00,158.04,158.19,157.97,158.02,27131.0,134.1779,134.3053,134.1185,134.1609,27131.0
2018-08-13 10:20:00,158.03,158.08,157.78,157.8,27328.0,134.1694,134.2119,133.9572,133.9742,27328.0
2018-08-13 10:30:00,157.79,157.87,157.6,157.6,61009.0,133.9657,134.0336,133.8043,133.8043,61009.0
2018-08-13 10:40:00,157.59,157.82,157.56,157.59,21854.0,133.7959,133.9911,133.7704,133.7959,21854.0
2018-08-13 10:50:00,157.61,157.82,157.59,157.71,29970.0,133.8128,133.9911,133.7959,133.8977,29970.0
2018-08-13 11:00:00,157.7,157.77,157.25,157.33,85180.0,133.8892,133.9487,133.5072,133.5751,85180.0
2018-08-13 11:10:00,157.34,157.67,157.28,157.45,29837.0,133.5836,133.8638,133.5327,133.677,29837.0
2018-08-13 11:20:00,157.46,157.47,157.27,157.34,25039.0,133.6855,133.694,133.5242,133.5836,25039.0
2018-08-13 11:30:00,157.35,157.59,157.34,157.54,30855.0,133.5921,133.7959,133.5836,133.7534,30855.0
2018-08-13 11:40:00,157.52,157.67,157.52,157.58,29014.0,133.7364,133.8638,133.7364,133.7874,29014.0
2018-08-13 11:50:00,157.57,157.6,157.35,157.35,30227.0,133.7789,133.8043,133.5921,133.5921,30227.0
2018-08-13 12:00:00,157.33,157.36,157.28,157.29,23643.0,133.5751,133.6006,133.5327,133.5412,23643.0
2018-08-13 12:10:00,157.29,157.43,157.25,157.33,64334.0,133.5412,133.66,133.5072,133.5751,64334.0
2018-08-13 12:20:00,157.33,157.5,157.32,157.5,49227.0,133.5751,133.7194,133.5666,133.7194,49227.0
2018-08-13 12:30:00,157.47,157.84,157.46,157.69,84360.0,133.694,134.0081,133.6855,133.8808,84360.0
2018-08-13 12:40:00,157.71,157.86,157.48,157.5,39168.0,133.8977,134.0251,133.7025,133.7194,39168.0
2018-08-13 12:50:00,157.49,157.8,157.42,157.8,99401.0,133.711,133.9742,133.6515,133.9742,99401.0
2018-08-13 13:00:00,157.82,157.83,157.54,157.59,82471.0,133.9911,133.9996,133.7534,133.7959,82471.0
2018-08-13 13:10:00,157.59,157.7,157.47,157.68,39345.0,133.7959,133.8892,133.694,133.8723,39345.0
2018-08-13 13:20:00,157.71,157.82,157.62,157.82,61958.0,133.8977,133.9911,133.8213,133.9911,61958.0
2018-08-13 13:30:00,157.82,158.05,157.82,158.05,28792.0,133.9911,134.1864,133.9911,134.1864,28792.0
2018-08-13 13:40:00,158.02,158.16,158.02,158.14,40611.0,134.1609,134.2798,134.1609,134.2628,40611.0
2018-08-13 13:50:00,158.14,158.27,158.12,158.2,53606.0,134.2628,134.3732,134.2458,134.3138,53606.0
2018-08-13 14:00:00,158.2,158.2,157.89,157.89,43628.0,134.3138,134.3138,134.0506,134.0506,43628.0
2018-08-13 14:10:00,157.89,158.01,157.89,157.98,23931.0,134.0506,134.1524,134.0506,134.127,23931.0
2018-08-13 14:20:00,158.0,158.25,158.0,158.24,40944.0,134.144,134.3562,134.144,134.3477,40944.0
2018-08-13 14:30:00,158.24,158.33,158.18,158.21,42526.0,134.3477,134.4241,134.2968,134.3222,42526.0
2018-08-13 14:40:00,158.22,158.3,158.17,158.25,34917.0,134.3307,134.3987,134.2883,134.3562,34917.0
2018-08-13 14:50:00,158.25,158.32,158.1,158.14,45503.0,134.3562,134.4156,134.2289,134.2628,45503.0
2018-08-13 15:00:00,158.12,158.12,157.99,158.01,31933.0,134.2458,134.2458,134.1355,134.1524,31933.0
2018-08-13 15:10:00,158.01,158.11,157.98,157.98,64350.0,134.1524,134.2373,134.127,134.127,64350.0
2018-08-13 15:20:00,157.97,158.1,157.86,158.02,69157.0,134.1185,134.2289,134.0251,134.1609,69157.0
2018-08-13 15:30:00,158.01,158.12,157.89,158.12,51177.0,134.1524,134.2458,134.0506,134.2458,51177.0
2018-08-13 15:40:00,158.11,158.21,158.04,158.19,85085.0,134.2373,134.3222,134.1779,134.3053,85085.0
2018-08-13 15:50:00,158.2,158.22,157.99,158.13,237522.0,134.3138,134.3307,134.1355,134.2543,237522.0
2018-08-14 09:30:00,158.35,159.45,158.19,159.38,132857.0,134.4411,135.375,134.3053,135.3156,132857.0
2018-08-14 09:40:00,159.37,159.41,158.76,158.76,47275.0,135.3071,135.3411,134.7892,134.7892,47275.0
2018-08-14 09:50:00,158.81,159.21,158.75,158.88,79350.0,134.8317,135.1713,134.7807,134.8911,79350.0
2018-08-14 10:00:00,158.85,159.09,158.5,158.95,85175.0,134.8656,135.0694,134.5685,134.9505,85175.0
2018-08-14 10:10:00,158.97,159.05,158.62,158.88,41617.0,134.9675,135.0354,134.6703,134.8911,41617.0
2018-08-14 10:20:00,158.91,159.12,158.77,159.09,88212.0,134.9166,135.0948,134.7977,135.0694,88212.0
2018-08-14 10:30:00,159.07,159.72,159.07,159.39,85323.0,135.0524,135.6043,135.0524,135.3241,85323.0
2018-08-14 10:40:00,159.42,159.81,159.42,159.78,62714.0,135.3496,135.6807,135.3496,135.6552,62714.0
2018-08-14 10:50:00,159.79,160.11,159.48,160.11,137136.0,135.6637,135.9354,135.4005,135.9354,137136.0
2018-08-14 11:00:00,160.09,160.59,159.96,160.41,77657.0,135.9184,136.3429,135.808,136.1901,77657.0
2018-08-14 11:10:00,160.39,160.49,159.96,160.0,46800.0,136.1731,136.258,135.808,135.842,46800.0
2018-08-14 11:20:00,160.04,160.39,159.98,160.27,36496.0,135.8759,136.1731,135.825,136.0712,36496.0
2018-08-14 11:30:00,160.25,160.43,160.22,160.42,45476.0,136.0542,136.2071,136.0288,136.1986,45476.0
2018-08-14 11:40:00,160.42,160.62,160.3,160.55,50461.0,136.1986,136.3684,136.0967,136.3089,50461.0
2018-08-14 11:50:00,160.53,160.64,160.35,160.4,28321.0,136.292,136.3853,136.1391,136.1816,28321.0
2018-08-14 12:00:00,160.4,160.53,160.36,160.37,26725.0,136.1816,136.292,136.1476,136.1561,26725.0
2018-08-14 12:10:00,160.37,160.47,160.26,160.44,54120.0,136.1561,136.241,136.0627,136.2155,54120.0
2018-08-14 12:20:00,160.44,160.52,160.22,160.52,42844.0,136.2155,136.2835,136.0288,136.2835,42844.0
2018-08-14 12:30:00,160.51,160.71,160.43,160.52,91784.0,136.275,136.4448,136.2071,136.2835,91784.0
2018-08-14 12:40:00,160.56,160.56,160.28,160.31,16137.0,136.3174,136.3174,136.0797,136.1052,16137.0
2018-08-14 12:50:00,160.32,160.55,160.29,160.51,77037.0,136.1137,136.3089,136.0882,136.275,77037.0
2018-08-14 13:00:00,160.5,160.76,160.5,160.68,33821.0,136.2665,136.4872,136.2665,136.4193,33821.0
2018-08-14 13:10:00,160.68,160.79,160.67,160.74,19784.0,136.4193,136.5127,136.4108,136.4702,19784.0
2018-08-14 13:20:00,160.73,161.09,160.73,161.08,47142.0,136.4618,136.7674,136.4618,136.7589,47142.0
2018-08-14 13:30:00,161.08,161.08,160.84,160.86,32966.0,136.7589,136.7589,136.5551,136.5721,32966.0
2018-08-14 13:40:00,160.85,160.9,160.65,160.72,51388.0,136.5636,136.6061,136.3938,136.4533,51388.0
2018-08-14 13:50:00,160.74,160.95,160.67,160.95,19409.0,136.4702,136.6485,136.4108,136.6485,19409.0
2018-08-14 14:00:00,160.95,161.07,160.89,161.02,40284.0,136.6485,136.7504,136.5976,136.708,40284.0
2018-08-14 14:10:00,161.03,161.16,160.98,161.11,39775.0,136.7165,136.8268,136.674,136.7844,39775.0
2018-08-14 14:20:00,161.1,161.27,160.88,161.19,65768.0,136.7759,136.9202,136.5891,136.8523,65768.0
2018-08-14 14:30:00,161.18,161.43,161.12,161.35,69876.0,136.8438,137.0561,136.7929,136.9881,69876.0
2018-08-14 14:40:00,161.3,161.41,161.17,161.4,42751.0,136.9457,137.0391,136.8353,137.0306,42751.0
2018-08-14 14:50:00,161.41,161.42,161.17,161.21,25018.0,137.0391,137.0476,136.8353,136.8693,25018.0
2018-08-14 15:00:00,161.2,161.2,161.02,161.12,27366.0,136.8608,136.8608,136.708,136.7929,27366.0
2018-08-14 15:10:00,161.14,161.19,160.94,160.96,29565.0,136.8099,136.8523,136.64,136.657,29565.0
2018-08-14 15:20:00,160.94,161.03,160.88,160.9,43927.0,136.64,136.7165,136.5891,136.6061,43927.0
2018-08-14 15:30:00,160.89,160.9,160.65,160.65,54946.0,136.5976,136.6061,136.3938,136.3938,54946.0
2018-08-14 15:40:00,160.65,160.67,160.54,160.55,61469.0,136.3938,136.4108,136.3004,136.3089,61469.0
2018-08-14 15:50:00,160.54,160.64,160.47,160.63,138606.0,136.3004,136.3853,136.241,136.3769,138606.0
2018-08-15 09:30:00,159.81,160.46,159.38,159.47,120195.0,135.6807,136.2325,135.3156,135.392,120195.0
2018-08-15 09:40:00,159.47,159.61,159.09,159.15,39016.0,135.392,135.5109,135.0694,135.1203,39016.0
2018-08-15 09:50:00,159.1,159.29,159.06,159.28,39384.0,135.0779,135.2392,135.0439,135.2307,39384.0
2018-08-15 10:00:00,159.26,159.33,158.95,159.22,71425.0,135.2137,135.2731,134.9505,135.1797,71425.0
2018-08-15 10:10:00,159.25,159.4,159.07,159.2,65650.0,135.2052,135.3326,135.0524,135.1628,65650.0
2018-08-15 10:20:00,159.16,159.43,159.03,159.14,59890.0,135.1288,135.358,135.0184,135.1118,59890.0
2018-08-15 10:30:00,159.14,159.21,158.85,158.9,71006.0,135.1118,135.1713,134.8656,134.9081,71006.0
2018-08-15 10:40:00,158.93,158.98,158.53,158.59,48658.0,134.9335,134.976,134.5939,134.6449,48658.0
2018-08-15 10:50:00,158.56,158.58,158.44,158.47,41782.0,134.6194,134.6364,134.5175,134.543,41782.0
2018-08-15 11:00:00,158.46,158.95,158.45,158.91,73479.0,134.5345,134.9505,134.526,134.9166,73479.0
2018-08-15 11:10:00,158.95,159.08,158.84,158.94,52905.0,134.9505,135.0609,134.8571,134.942,52905.0
2018-08-15 11:20:00,158.95,159.29,158.88,159.08,43811.0,134.9505,135.2392,134.8911,135.0609,43811.0
2018-08-15 11:30:00,159.09,159.31,159.06,159.17,54660.0,135.0694,135.2562,135.0439,135.1373,54660.0
2018-08-15 11:40:00,159.19,159.2,158.81,158.95,43984.0,135.1543,135.1628,134.8317,134.9505,43984.0
2018-08-15 11:50:00,158.95,158.99,158.86,158.95,35985.0,134.9505,134.9845,134.8741,134.9505,35985.0
2018-08-15 12:00:00,158.96,159.12,158.96,159.11,41871.0,134.959,135.0948,134.959,135.0864,41871.0
2018-08-15 12:10:00,159.1,159.13,159.04,159.09,49300.0,135.0779,135.1033,135.0269,135.0694,49300.0
2018-08-15 12:20:00,159.1,159.11,158.85,158.91,53211.0,135.0779,135.0864,134.8656,134.9166,53211.0
2018-08-15 12:30:00,158.91,159.05,158.87,158.89,37040.0,134.9166,135.0354,134.8826,134.8996,37040.0
2018-08-15 12:40:00,158.89,159.0,158.81,158.87,41495.0,134.8996,134.993,134.8317,134.8826,41495.0
2018-08-15 12:50:00,158.88,158.9,158.71,158.77,40666.0,134.8911,134.9081,134.7468,134.7977,40666.0
2018-08-15 13:00:00,158.78,159.05,158.74,158.98,39348.0,134.8062,135.0354,134.7722,134.976,39348.0
2018-08-15 13:10:00,159.01,159.03,158.83,158.9,39122.0,135.0015,135.0184,134.8486,134.9081,39122.0
2018-08-15 13:20:00,158.91,158.99,158.8,158.9,27752.0,134.9166,134.9845,134.8232,134.9081,27752.0
2018-08-15 13:30:00,158.89,158.89,158.7,158.83,33500.0,134.8996,134.8996,134.7383,134.8486,33500.0
2018-08-15 13:40:00,158.84,158.87,158.74,158.76,26821.0,134.8571,134.8826,134.7722,134.7892,26821.0
2018-08-15 13:50:00,158.77,158.83,158.69,158.71,35347.0,134.7977,134.8486,134.7298,134.7468,35347.0
2018-08-15 14:00:00,158.69,158.75,158.58,158.61,30954.0,134.7298,134.7807,134.6364,134.6619,30954.0
2018-08-15 14:10:00,158.61,158.64,158.48,158.49,49334.0,134.6619,134.6873,134.5515,134.56,49334.0
2018-08-15 14:20:00,158.5,158.52,158.4,158.42,44197.0,134.5685,134.5854,134.4836,134.5005,44197.0
2018-08-15 14:30:00,158.42,158.81,158.37,158.8,55270.0,134.5005,134.8317,134.4581,134.8232,55270.0
2018-08-15 14:40:00,158.8,158.92,158.61,158.72,51317.0,134.8232,134.925,134.6619,134.7552,51317.0
2018-08-15 14:50:00,158.72,158.88,158.65,158.88,34581.0,134.7552,134.8911,134.6958,134.8911,34581.0
2018-08-15 15:00:00,158.87,159.16,158.81,159.09,58052.0,134.8826,135.1288,134.8317,135.0694,58052.0
2018-08-15 15:10:00,159.11,159.11,158.78,158.79,42062.0,135.0864,135.0864,134.8062,134.8147,42062.0
2018-08-15 15:20:00,158.8,159.08,158.78,159.06,62450.0,134.8232,135.0609,134.8062,135.0439,62450.0
2018-08-15 15:30:00,159.06,159.69,159.0,159.63,153563.0,135.0439,135.5788,134.993,135.5278,153563.0
2018-08-15 15:40:00,159.62,160.1,159.52,160.08,201008.0,135.5194,135.9269,135.4345,135.9099,201008.0
2018-08-15 15:50:00,160.05,160.16,159.83,159.88,311331.0,135.8844,135.9778,135.6976,135.7401,311331.0
2018-08-16 09:30:00,160.15,160.92,160.15,160.78,73747.0,135.9693,136.6231,135.9693,136.5042,73747.0
2018-08-16 09:40:00,160.85,161.15,160.51,161.15,62946.0,136.5636,136.8183,136.275,136.8183,62946.0
2018-08-16 09:50:00,161.16,161.68,161.16,161.6,51898.0,136.8268,137.2683,136.8268,137.2004,51898.0
2018-08-16 10:00:00,161.6,162.24,161.6,162.0,117995.0,137.2004,137.7438,137.2004,137.54,117995.0
2018-08-16 10:10:00,161.99,162.14,161.78,162.05,91412.0,137.5315,137.6589,137.3532,137.5825,91412.0
2018-08-16 10:20:00,162.05,162.11,161.78,162.09,46525.0,137.5825,137.6334,137.3532,137.6164,46525.0
2018-08-16 10:30:00,162.06,162.16,161.84,161.86,30282.0,137.5909,137.6758,137.4042,137.4211,30282.0
2018-08-16 10:40:00,161.87,162.02,161.75,161.98,38955.0,137.4296,137.557,137.3277,137.523,38955.0
2018-08-16 10:50:00,161.96,162.07,161.79,161.91,46235.0,137.506,137.5994,137.3617,137.4636,46235.0
2018-08-16 11:00:00,161.91,162.06,161.61,161.86,53769.0,137.4636,137.5909,137.2089,137.4211,53769.0
2018-08-16 11:10:00,161.87,161.87,161.59,161.73,52267.0,137.4296,137.4296,137.1919,137.3108,52267.0
2018-08-16 11:20:00,161.74,162.09,161.69,162.09,41077.0,137.3193,137.6164,137.2768,137.6164,41077.0
2018-08-16 11:30:00,162.08,162.13,161.87,161.94,36327.0,137.6079,137.6504,137.4296,137.4891,36327.0
2018-08-16 11:40:00,161.92,161.99,161.87,161.91,27848.0,137.4721,137.5315,137.4296,137.4636,27848.0
2018-08-16 11:50:00,161.89,162.04,161.81,162.01,30610.0,137.4466,137.574,137.3787,137.5485,30610.0
2018-08-16 12:00:00,162.02,162.2,161.99,162.17,34538.0,137.557,137.7098,137.5315,137.6843,34538.0
2018-08-16 12:10:00,162.18,162.28,162.13,162.2,33609.0,137.6928,137.7777,137.6504,137.7098,33609.0
2018-08-16 12:20:00,162.2,162.22,162.08,162.1,34887.0,137.7098,137.7268,137.6079,137.6249,34887.0
2018-08-16 12:30:00,162.1,162.1,161.95,162.08,31119.0,137.6249,137.6249,137.4976,137.6079,31119.0
2018-08-16 12:40:00,162.08,162.09,161.93,161.98,23500.0,137.6079,137.6164,137.4806,137.523,23500.0
2018-08-16 12:50:00,161.93,161.97,161.89,161.9,18605.0,137.4806,137.5145,137.4466,137.4551,18605.0
2018-08-16 13:00:00,161.89,161.97,161.76,161.76,28601.0,137.4466,137.5145,137.3362,137.3362,28601.0
2018-08-16 13:10:00,161.75,161.79,161.72,161.76,21287.0,137.3277,137.3617,137.3023,137.3362,21287.0
2018-08-16 13:20:00,161.76,161.89,161.75,161.89,36027.0,137.3362,137.4466,137.3277,137.4466,36027.0
2018-08-16 13:30:00,161.88,161.94,161.82,161.85,14849.0,137.4381,137.4891,137.3872,137.4127,14849.0
2018-08-16 13:40:00,161.86,161.86,161.69,161.7,28344.0,137.4211,137.4211,137.2768,137.2853,28344.0
2018-08-16 13:50:00,161.71,161.82,161.7,161.75,22502.0,137.2938,137.3872,137.2853,137.3277,22502.0
2018-08-16 14:00:00,161.73,161.78,161.67,161.74,26858.0,137.3108,137.3532,137.2598,137.3193,26858.0
2018-08-16 14:10:00,161.74,161.77,161.62,161.72,23881.0,137.3193,137.3447,137.2174,137.3023,23881.0
2018-08-16 14:20:00,161.71,161.76,161.65,161.75,29617.0,137.2938,137.3362,137.2428,137.3277,29617.0
2018-08-16 14:30:00,161.75,161.79,161.59,161.78,26141.0,137.3277,137.3617,137.1919,137.3532,26141.0
2018-08-16 14:40:00,161.79,161.92,161.78,161.9,35762.0,137.3617,137.4721,137.3532,137.4551,35762.0
2018-08-16 14:50:00,161.9,162.01,161.85,161.99,22641.0,137.4551,137.5485,137.4127,137.5315,22641.0
2018-08-16 15:00:00,162.0,162.01,161.91,161.92,25163.0,137.54,137.5485,137.4636,137.4721,25163.0
2018-08-16 15:10:00,161.91,162.03,161.89,161.98,30516.0,137.4636,137.5655,137.4466,137.523,30516.0
2018-08-16 15:20:00,161.99,162.03,161.95,162.02,35361.0,137.5315,137.5655,137.4976,137.557,35361.0
2018-08-16 15:30:00,162.01,162.03,161.76,161.8,56668.0,137.5485,137.5655,137.3362,137.3702,56668.0
2018-08-16 15:40:00,161.81,161.83,161.7,161.71,85096.0,137.3787,137.3957,137.2853,137.2938,85096.0
2018-08-16 15:50:00,161.69,161.75,161.57,161.74,241082.0,137.2768,137.3277,137.1749,137.3193,241082.0
2018-08-17 09:30:00,161.74,161.9,161.08,161.18,150236.0,137.3193,137.4551,136.7589,136.8438,150236.0
2018-08-17 09:40:00,161.2,161.58,161.08,161.51,21321.0,136.8608,137.1834,136.7589,137.124,21321.0
2018-08-17 09:50:00,161.39,161.4,161.0,161.06,110219.0,137.0221,137.0306,136.691,136.7419,110219.0
2018-08-17 10:00:00,161.07,161.09,160.55,160.61,56656.0,136.7504,136.7674,136.3089,136.3599,56656.0
2018-08-17 10:10:00,160.6,160.77,160.51,160.77,29090.0,136.3514,136.4957,136.275,136.4957,29090.0
2018-08-17 10:20:00,160.77,160.8,160.65,160.69,28336.0,136.4957,136.5212,136.3938,136.4278,28336.0
2018-08-17 10:30:00,160.69,160.93,160.69,160.88,38263.0,136.4278,136.6316,136.4278,136.5891,38263.0
2018-08-17 10:40:00,160.89,161.04,160.84,161.0,40614.0,136.5976,136.725,136.5551,136.691,40614.0
2018-08-17 10:50:00,160.99,161.08,160.88,161.01,36593.0,136.6825,136.7589,136.5891,136.6995,36593.0
2018-08-17 11:00:00,161.02,161.05,160.75,160.77,28761.0,136.708,136.7334,136.4787,136.4957,28761.0
2018-08-17 11:10:00,160.77,160.79,160.6,160.65,43031.0,136.4957,136.5127,136.3514,136.3938,43031.0
2018-08-17 11:20:00,160.63,160.64,160.34,160.4,52759.0,136.3769,136.3853,136.1306,136.1816,52759.0
2018-08-17 11:30:00,160.42,160.49,160.3,160.36,45042.0,136.1986,136.258,136.0967,136.1476,45042.0
2018-08-17 11:40:00,160.36,160.68,160.24,160.65,122913.0,136.1476,136.4193,136.0457,136.3938,122913.0
2018-08-17 11:50:00,160.67,161.02,160.64,161.02,45077.0,136.4108,136.708,136.3853,136.708,45077.0
2018-08-17 12:00:00,161.02,161.03,160.65,160.74,44167.0,136.708,136.7165,136.3938,136.4702,44167.0
2018-08-17 12:10:00,160.76,160.82,160.62,160.71,19756.0,136.4872,136.5382,136.3684,136.4448,19756.0
2018-08-17 12:20:00,160.71,160.87,160.65,160.75,34041.0,136.4448,136.5806,136.3938,136.4787,34041.0
2018-08-17 12:30:00,160.74,160.8,160.65,160.74,22845.0,136.4702,136.5212,136.3938,136.4702,22845.0
2018-08-17 12:40:00,160.73,160.76,160.56,160.69,28920.0,136.4618,136.4872,136.3174,136.4278,28920.0
2018-08-17 12:50:00,160.7,160.71,160.62,160.64,13736.0,136.4363,136.4448,136.3684,136.3853,13736.0
2018-08-17 13:00:00,160.66,160.68,160.57,160.65,14604.0,136.4023,136.4193,136.3259,136.3938,14604.0
2018-08-17 13:10:00,160.65,160.67,160.56,160.63,14022.0,136.3938,136.4108,136.3174,136.3769,14022.0
2018-08-17 13:20:00,160.64,160.7,160.54,160.55,21897.0,136.3853,136.4363,136.3004,136.3089,21897.0
2018-08-17 13:30:00,160.56,160.61,160.36,160.36,35064.0,136.3174,136.3599,136.1476,136.1476,35064.0
2018-08-17 13:40:00,160.36,160.67,160.34,160.53,57732.0,136.1476,136.4108,136.1306,136.292,57732.0
2018-08-17 13:50:00,160.54,160.59,160.36,160.46,55457.0,136.3004,136.3429,136.1476,136.2325,55457.0
2018-08-17 14:00:00,160.47,160.91,160.38,160.85,63255.0,136.241,136.6146,136.1646,136.5636,63255.0
2018-08-17 14:10:00,160.85,160.87,160.7,160.79,62600.0,136.5636,136.5806,136.4363,136.5127,62600.0
2018-08-17 14:20:00,160.79,161.23,160.79,161.13,38209.0,136.5127,136.8863,136.5127,136.8014,38209.0
2018-08-17 14:30:00,161.11,161.16,160.82,160.99,79881.0,136.7844,136.8268,136.5382,136.6825,79881.0
2018-08-17 14:40:00,160.99,161.11,160.97,161.0,37584.0,136.6825,136.7844,136.6655,136.691,37584.0
2018-08-17 14:50:00,161.02,161.25,161.0,161.21,18361.0,136.708,136.9032,136.691,136.8693,18361.0
2018-08-17 15:00:00,161.21,161.23,161.01,161.02,16464.0,136.8693,136.8863,136.6995,136.708,16464.0
2018-08-17 15:10:00,161.01,161.11,161.0,161.06,20155.0,136.6995,136.7844,136.691,136.7419,20155.0
2018-08-17 15:20:00,161.06,161.11,161.01,161.06,38083.0,136.7419,136.7844,136.6995,136.7419,38083.0
2018-08-17 15:30:00,161.06,161.06,160.97,160.99,32083.0,136.7419,136.7419,136.6655,136.6825,32083.0
2018-08-17 15:40:00,160.99,161.12,160.99,161.03,44996.0,136.6825,136.7929,136.6825,136.7165,44996.0
2018-08-17 15:50:00,161.02,161.22,160.96,161.15,129571.0,136.708,136.8778,136.657,136.8183,129571.0
2018-08-20 09:30:00,161.29,162.0,161.1,161.76,139392.0,136.9372,137.54,136.7759,137.3362,139392.0
2018-08-20 09:40:00,161.78,161.96,161.61,161.71,35621.0,137.3532,137.506,137.2089,137.2938,35621.0
2018-08-20 09:50:00,161.74,161.81,161.46,161.52,34549.0,137.3193,137.3787,137.0815,137.1325,34549.0
2018-08-20 10:00:00,161.5,161.73,161.44,161.67,20772.0,137.1155,137.3108,137.0646,137.2598,20772.0
2018-08-20 10:10:00,161.69,161.9,161.59,161.86,37826.0,137.2768,137.4551,137.1919,137.4211,37826.0
2018-08-20 10:20:00,161.85,161.91,161.76,161.81,28196.0,137.4127,137.4636,137.3362,137.3787,28196.0
2018-08-20 10:30:00,161.81,161.87,161.67,161.67,33663.0,137.3787,137.4296,137.2598,137.2598,33663.0
2018-08-20 10:40:00,161.66,161.73,161.5,161.55,28545.0,137.2513,137.3108,137.1155,137.1579,28545.0
2018-08-20 10:50:00,161.53,161.7,161.53,161.7,20353.0,137.141,137.2853,137.141,137.2853,20353.0
2018-08-20 11:00:00,161.73,161.84,161.67,161.79,22127.0,137.3108,137.4042,137.2598,137.3617,22127.0
2018-08-20 11:10:00,161.78,161.91,161.69,161.79,28465.0,137.3532,137.4636,137.2768,137.3617,28465.0
2018-08-20 11:20:00,161.82,161.95,161.78,161.95,22052.0,137.3872,137.4976,137.3532,137.4976,22052.0
2018-08-20 11:30:00,161.95,161.97,161.88,161.95,21781.0,137.4976,137.5145,137.4381,137.4976,21781.0
2018-08-20 11:40:00,161.95,162.12,161.92,162.11,31667.0,137.4976,137.6419,137.4721,137.6334,31667.0
2018-08-20 11:50:00,162.1,162.16,162.02,162.1,25210.0,137.6249,137.6758,137.557,137.6249,25210.0
2018-08-20 12:00:00,162.08,162.15,161.87,161.97,23560.0,137.6079,137.6674,137.4296,137.5145,23560.0
2018-08-20 12:10:00,161.98,162.08,161.98,162.03,16595.0,137.523,137.6079,137.523,137.5655,16595.0
2018-08-20 12:20:00,162.03,162.15,161.99,162.02,17584.0,137.5655,137.6674,137.5315,137.557,17584.0
2018-08-20 12:30:00,162.04,162.04,161.89,161.91,11946.0,137.574,137.574,137.4466,137.4636,11946.0
2018-08-20 12:40:00,161.91,161.93,161.86,161.89,10257.0,137.4636,137.4806,137.4211,137.4466,10257.0
2018-08-20 12:50:00,161.89,162.05,161.87,161.99,13639.0,137.4466,137.5825,137.4296,137.5315,13639.0
2018-08-20 13:00:00,161.97,162.0,161.86,161.88,8570.0,137.5145,137.54,137.4211,137.4381,8570.0
2018-08-20 13:10:00,161.89,161.95,161.85,161.86,11468.0,137.4466,137.4976,137.4127,137.4211,11468.0
2018-08-20 13:20:00,161.85,161.91,161.83,161.87,10557.0,137.4127,137.4636,137.3957,137.4296,10557.0
2018-08-20 13:30:00,161.9,161.9,161.8,161.83,11532.0,137.4551,137.4551,137.3702,137.3957,11532.0
2018-08-20 13:40:00,161.84,161.9,161.81,161.9,11419.0,137.4042,137.4551,137.3787,137.4551,11419.0
2018-08-20 13:50:00,161.9,161.95,161.83,161.84,24571.0,137.4551,137.4976,137.3957,137.4042,24571.0
2018-08-20 14:00:00,161.83,161.83,161.75,161.77,25881.0,137.3957,137.3957,137.3277,137.3447,25881.0
2018-08-20 14:10:00,161.75,161.9,161.74,161.85,29932.0,137.3277,137.4551,137.3193,137.4127,29932.0
2018-08-20 14:20:00,161.84,161.91,161.81,161.82,11681.0,137.4042,137.4636,137.3787,137.3872,11681.0
2018-08-20 14:30:00,161.84,161.86,161.64,161.71,50954.0,137.4042,137.4211,137.2344,137.2938,50954.0
2018-08-20 14:40:00,161.72,161.93,161.7,161.86,13440.0,137.3023,137.4806,137.2853,137.4211,13440.0
2018-08-20 14:50:00,161.85,161.89,161.8,161.85,16275.0,137.4127,137.4466,137.3702,137.4127,16275.0
2018-08-20 15:00:00,161.84,161.88,161.77,161.79,13928.0,137.4042,137.4381,137.3447,137.3617,13928.0
2018-08-20 15:10:00,161.8,161.83,161.78,161.82,17918.0,137.3702,137.3957,137.3532,137.3872,17918.0
2018-08-20 15:20:00,161.82,161.9,161.78,161.78,20490.0,137.3872,137.4551,137.3532,137.3532,20490.0
2018-08-20 15:30:00,161.78,161.78,161.67,161.7,22755.0,137.3532,137.3532,137.2598,137.2853,22755.0
2018-08-20 15:40:00,161.69,161.71,161.61,161.71,48808.0,137.2768,137.2938,137.2089,137.2938,48808.0
2018-08-20 15:50:00,161.7,161.75,161.64,161.67,116963.0,137.2853,137.3277,137.2344,137.2598,116963.0
2018-08-21 09:30:00,161.46,161.95,161.26,161.38,78046.0,137.0815,137.4976,136.9117,137.0136,78046.0
2018-08-21 09:40:00,161.46,161.52,161.23,161.25,31995.0,137.0815,137.1325,136.8863,136.9032,31995.0
2018-08-21 09:50:00,161.2,161.62,161.2,161.5,26425.0,136.8608,137.2174,136.8608,137.1155,26425.0
2018-08-21 10:00:00,161.48,161.65,161.38,161.46,49332.0,137.0985,137.2428,137.0136,137.0815,49332.0
2018-08-21 10:10:00,161.44,161.44,161.07,161.07,23810.0,137.0646,137.0646,136.7504,136.7504,23810.0
2018-08-21 10:20:00,161.11,161.37,161.05,161.36,25550.0,136.7844,137.0051,136.7334,136.9966,25550.0
2018-08-21 10:30:00,161.37,161.62,161.35,161.54,27622.0,137.0051,137.2174,136.9881,137.1495,27622.0
2018-08-21 10:40:00,161.55,161.58,161.31,161.47,27102.0,137.1579,137.1834,136.9542,137.09,27102.0
2018-08-21 10:50:00,161.48,161.87,161.48,161.75,32547.0,137.0985,137.4296,137.0985,137.3277,32547.0
2018-08-21 11:00:00,161.73,161.89,161.67,161.87,27515.0,137.3108,137.4466,137.2598,137.4296,27515.0
2018-08-21 11:10:00,161.88,161.88,161.61,161.61,16495.0,137.4381,137.4381,137.2089,137.2089,16495.0
2018-08-21 11:20:00,161.61,161.75,161.6,161.65,13040.0,137.2089,137.3277,137.2004,137.2428,13040.0
2018-08-21 11:30:00,161.64,161.65,161.43,161.45,35257.0,137.2344,137.2428,137.0561,137.073,35257.0
2018-08-21 11:40:00,161.45,161.76,161.43,161.74,26951.0,137.073,137.3362,137.0561,137.3193,26951.0
2018-08-21 11:50:00,161.71,161.73,161.62,161.7,18001.0,137.2938,137.3108,137.2174,137.2853,18001.0
2018-08-21 12:00:00,161.68,161.71,161.59,161.66,11396.0,137.2683,137.2938,137.1919,137.2513,11396.0
2018-08-21 12:10:00,161.67,161.82,161.64,161.75,19447.0,137.2598,137.3872,137.2344,137.3277,19447.0
2018-08-21 12:20:00,161.75,161.75,161.64,161.66,14243.0,137.3277,137.3277,137.2344,137.2513,14243.0
2018-08-21 12:30:00,161.66,161.71,161.52,161.55,15890.0,137.2513,137.2938,137.1325,137.1579,15890.0
2018-08-21 12:40:00,161.57,161.61,161.52,161.57,17980.0,137.1749,137.2089,137.1325,137.1749,17980.0
2018-08-21 12:50:00,161.59,161.64,161.52,161.61,16558.0,137.1919,137.2344,137.1325,137.2089,16558.0
2018-08-21 13:00:00,161.6,161.67,161.43,161.44,15938.0,137.2004,137.2598,137.0561,137.0646,15938.0
2018-08-21 13:10:00,161.44,161.49,161.4,161.44,18562.0,137.0646,137.107,137.0306,137.0646,18562.0
2018-08-21 13:20:00,161.46,161.46,161.28,161.31,24775.0,137.0815,137.0815,136.9287,136.9542,24775.0
2018-08-21 13:30:00,161.31,161.38,161.3,161.38,14397.0,136.9542,137.0136,136.9457,137.0136,14397.0
2018-08-21 13:40:00,161.39,161.42,161.31,161.33,12109.0,137.0221,137.0476,136.9542,136.9712,12109.0
2018-08-21 13:50:00,161.34,161.44,161.31,161.41,16454.0,136.9797,137.0646,136.9542,137.0391,16454.0
2018-08-21 14:00:00,161.41,161.41,161.31,161.35,13663.0,137.0391,137.0391,136.9542,136.9881,13663.0
2018-08-21 14:10:00,161.34,161.35,161.3,161.33,15763.0,136.9797,136.9881,136.9457,136.9712,15763.0
2018-08-21 14:20:00,161.32,161.47,161.3,161.43,14693.0,136.9627,137.09,136.9457,137.0561,14693.0
2018-08-21 14:30:00,161.42,161.43,161.31,161.34,19222.0,137.0476,137.0561,136.9542,136.9797,19222.0
2018-08-21 14:40:00,161.35,161.39,161.28,161.28,17159.0,136.9881,137.0221,136.9287,136.9287,17159.0
2018-08-21 14:50:00,161.29,161.45,161.28,161.43,20597.0,136.9372,137.073,136.9287,137.0561,20597.0
2018-08-21 15:00:00,161.43,161.51,161.39,161.44,24773.0,137.0561,137.124,137.0221,137.0646,24773.0
2018-08-21 15:10:00,161.44,161.47,161.42,161.44,14099.0,137.0646,137.09,137.0476,137.0646,14099.0
2018-08-21 15:20:00,161.44,161.49,161.42,161.44,24069.0,137.0646,137.107,137.0476,137.0646,24069.0
2018-08-21 15:30:00,161.43,161.45,161.21,161.23,42581.0,137.0561,137.073,136.8693,136.8863,42581.0
2018-08-21 15:40:00,161.22,161.22,161.05,161.05,56535.0,136.8778,136.8778,136.7334,136.7334,56535.0
2018-08-21 15:50:00,161.05,161.17,161.02,161.03,133365.0,136.7334,136.8353,136.708,136.7165,133365.0
2018-08-22 09:30:00,161.41,161.51,160.5,160.65,120481.0,137.0391,137.124,136.2665,136.3938,120481.0
2018-08-22 09:40:00,160.62,160.9,160.32,160.46,33678.0,136.3684,136.6061,136.1137,136.2325,33678.0
2018-08-22 09:50:00,160.51,160.64,160.35,160.64,19096.0,136.275,136.3853,136.1391,136.3853,19096.0
2018-08-22 10:00:00,160.62,160.68,160.42,160.44,26855.0,136.3684,136.4193,136.1986,136.2155,26855.0
2018-08-22 10:10:00,160.44,160.46,160.3,160.37,41649.0,136.2155,136.2325,136.0967,136.1561,41649.0
2018-08-22 10:20:00,160.38,160.49,160.32,160.45,19656.0,136.1646,136.258,136.1137,136.224,19656.0
2018-08-22 10:30:00,160.48,160.61,160.28,160.61,16662.0,136.2495,136.3599,136.0797,136.3599,16662.0
2018-08-22 10:40:00,160.61,160.68,160.51,160.54,21002.0,136.3599,136.4193,136.275,136.3004,21002.0
2018-08-22 10:50:00,160.54,160.54,160.25,160.29,28183.0,136.3004,136.3004,136.0542,136.0882,28183.0
2018-08-22 11:00:00,160.31,160.31,160.08,160.29,31213.0,136.1052,136.1052,135.9099,136.0882,31213.0
2018-08-22 11:10:00,160.31,160.37,160.26,160.31,15291.0,136.1052,136.1561,136.0627,136.1052,15291.0
2018-08-22 11:20:00,160.34,160.59,160.33,160.59,17184.0,136.1306,136.3429,136.1222,136.3429,17184.0
2018-08-22 11:30:00,160.56,160.58,160.44,160.55,17241.0,136.3174,136.3344,136.2155,136.3089,17241.0
2018-08-22 11:40:00,160.54,160.66,160.47,160.48,26065.0,136.3004,136.4023,136.241,136.2495,26065.0
2018-08-22 11:50:00,160.48,160.52,160.43,160.52,25987.0,136.2495,136.2835,136.2071,136.2835,25987.0
2018-08-22 12:00:00,160.5,160.6,160.49,160.53,17681.0,136.2665,136.3514,136.258,136.292,17681.0
2018-08-22 12:10:00,160.53,160.59,160.46,160.49,11925.0,136.292,136.3429,136.2325,136.258,11925.0
2018-08-22 12:20:00,160.52,160.58,160.49,160.56,12387.0,136.2835,136.3344,136.258,136.3174,12387.0
2018-08-22 12:30:00,160.57,160.64,160.49,160.64,12114.0,136.3259,136.3853,136.258,136.3853,12114.0
2018-08-22 12:40:00,160.61,160.83,160.58,160.83,15214.0,136.3599,136.5467,136.3344,136.5467,15214.0
2018-08-22 12:50:00,160.81,160.82,160.72,160.82,16191.0,136.5297,136.5382,136.4533,136.5382,16191.0
2018-08-22 13:00:00,160.82,160.89,160.73,160.75,13718.0,136.5382,136.5976,136.4618,136.4787,13718.0
2018-08-22 13:10:00,160.74,160.79,160.68,160.78,15587.0,136.4702,136.5127,136.4193,136.5042,15587.0
2018-08-22 13:20:00,160.79,160.88,160.76,160.86,10425.0,136.5127,136.5891,136.4872,136.5721,10425.0
2018-08-22 13:30:00,160.85,160.85,160.75,160.78,11692.0,136.5636,136.5636,136.4787,136.5042,11692.0
2018-08-22 13:40:00,160.78,160.78,160.58,160.58,19893.0,136.5042,136.5042,136.3344,136.3344,19893.0
2018-08-22 13:50:00,160.58,160.66,160.51,160.66,23089.0,136.3344,136.4023,136.275,136.4023,23089.0
2018-08-22 14:00:00,160.64,160.75,160.59,160.64,23185.0,136.3853,136.4787,136.3429,136.3853,23185.0
2018-08-22 14:10:00,160.63,160.68,160.48,160.5,27232.0,136.3769,136.4193,136.2495,136.2665,27232.0
2018-08-22 14:20:00,160.53,160.55,160.43,160.54,17932.0,136.292,136.3089,136.2071,136.3004,17932.0
2018-08-22 14:30:00,160.55,160.58,160.5,160.53,20724.0,136.3089,136.3344,136.2665,136.292,20724.0
2018-08-22 14:40:00,160.53,160.54,160.46,160.47,22962.0,136.292,136.3004,136.2325,136.241,22962.0
2018-08-22 14:50:00,160.47,160.56,160.41,160.56,20867.0,136.241,136.3174,136.1901,136.3174,20867.0
2018-08-22 15:00:00,160.56,160.62,160.49,160.54,20469.0,136.3174,136.3684,136.258,136.3004,20469.0
2018-08-22 15:10:00,160.55,160.64,160.53,160.58,46561.0,136.3089,136.3853,136.292,136.3344,46561.0
2018-08-22 15:20:00,160.59,160.66,160.58,160.58,24519.0,136.3429,136.4023,136.3344,136.3344,24519.0
2018-08-22 15:30:00,160.58,160.72,160.57,160.7,37930.0,136.3344,136.4533,136.3259,136.4363,37930.0
2018-08-22 15:40:00,160.7,160.71,160.51,160.54,56143.0,136.4363,136.4448,136.275,136.3004,56143.0
2018-08-22 15:50:00,160.53,160.67,160.46,160.54,160210.0,136.292,136.4108,136.2325,136.3004,160210.0
2018-08-23 09:30:00,160.56,160.79,159.84,160.12,44050.0,136.3174,136.5127,135.7061,135.9439,44050.0
2018-08-23 09:40:00,160.0,160.17,159.85,160.02,22320.0,135.842,135.9863,135.7146,135.859,22320.0
2018-08-23 09:50:00,160.03,160.28,159.97,160.01,47588.0,135.8674,136.0797,135.8165,135.8505,47588.0
2018-08-23 10:00:00,160.05,160.1,159.92,160.05,22200.0,135.8844,135.9269,135.7741,135.8844,22200.0
2018-08-23 10:10:00,160.04,160.12,159.82,159.97,23228.0,135.8759,135.9439,135.6892,135.8165,23228.0
2018-08-23 10:20:00,159.97,160.24,159.86,160.2,26189.0,135.8165,136.0457,135.7231,136.0118,26189.0
2018-08-23 10:30:00,160.19,160.35,160.13,160.18,26960.0,136.0033,136.1391,135.9523,135.9948,26960.0
2018-08-23 10:40:00,160.19,160.33,160.18,160.29,19747.0,136.0033,136.1222,135.9948,136.0882,19747.0
2018-08-23 10:50:00,160.29,160.42,160.24,160.35,61040.0,136.0882,136.1986,136.0457,136.1391,61040.0
2018-08-23 11:00:00,160.35,160.51,160.27,160.35,44086.0,136.1391,136.275,136.0712,136.1391,44086.0
2018-08-23 11:10:00,160.36,160.43,160.1,160.12,43641.0,136.1476,136.2071,135.9269,135.9439,43641.0
2018-08-23 11:20:00,160.11,160.34,159.96,159.97,56033.0,135.9354,136.1306,135.808,135.8165,56033.0
2018-08-23 11:30:00,159.98,160.05,159.84,159.93,18168.0,135.825,135.8844,135.7061,135.7825,18168.0
2018-08-23 11:40:00,159.93,160.09,159.9,159.99,19747.0,135.7825,135.9184,135.7571,135.8335,19747.0
2018-08-23 11:50:00,159.99,160.01,159.86,159.93,12725.0,135.8335,135.8505,135.7231,135.7825,12725.0
2018-08-23 12:00:00,159.95,159.96,159.83,159.9,18594.0,135.7995,135.808,135.6976,135.7571,18594.0
2018-08-23 12:10:00,159.9,159.96,159.83,159.91,15498.0,135.7571,135.808,135.6976,135.7656,15498.0
2018-08-23 12:20:00,159.93,160.07,159.9,159.99,18419.0,135.7825,135.9014,135.7571,135.8335,18419.0
2018-08-23 12:30:00,159.97,159.97,159.87,159.91,11851.0,135.8165,135.8165,135.7316,135.7656,11851.0
2018-08-23 12:40:00,159.93,160.08,159.93,160.02,11934.0,135.7825,135.9099,135.7825,135.859,11934.0
2018-08-23 12:50:00,160.02,160.05,159.87,159.91,16438.0,135.859,135.8844,135.7316,135.7656,16438.0
2018-08-23 13:00:00,159.91,159.91,159.75,159.78,14167.0,135.7656,135.7656,135.6297,135.6552,14167.0
2018-08-23 13:10:00,159.77,159.78,159.65,159.72,18850.0,135.6467,135.6552,135.5448,135.6043,18850.0
2018-08-23 13:20:00,159.72,159.75,159.65,159.75,18084.0,135.6043,135.6297,135.5448,135.6297,18084.0
2018-08-23 13:30:00,159.74,159.75,159.57,159.64,26780.0,135.6212,135.6297,135.4769,135.5363,26780.0
2018-08-23 13:40:00,159.64,159.64,159.55,159.56,15069.0,135.5363,135.5363,135.4599,135.4684,15069.0
2018-08-23 13:50:00,159.56,159.57,159.48,159.55,18413.0,135.4684,135.4769,135.4005,135.4599,18413.0
2018-08-23 14:00:00,159.56,159.57,159.43,159.43,31626.0,135.4684,135.4769,135.358,135.358,31626.0
2018-08-23 14:10:00,159.41,159.44,158.37,159.22,357567.0,135.3411,135.3665,134.4581,135.1797,357567.0
2018-08-23 14:20:00,159.2,159.21,158.75,158.79,102861.0,135.1628,135.1713,134.7807,134.8147,102861.0
2018-08-23 14:30:00,158.81,159.05,158.75,158.9,70924.0,134.8317,135.0354,134.7807,134.9081,70924.0
2018-08-23 14:40:00,158.9,159.13,158.83,159.13,33693.0,134.9081,135.1033,134.8486,135.1033,33693.0
2018-08-23 14:50:00,159.12,159.13,159.0,159.01,27200.0,135.0948,135.1033,134.993,135.0015,27200.0
2018-08-23 15:00:00,159.03,159.3,159.03,159.28,50190.0,135.0184,135.2477,135.0184,135.2307,50190.0
2018-08-23 15:10:00,159.28,159.35,159.21,159.32,71447.0,135.2307,135.2901,135.1713,135.2646,71447.0
2018-08-23 15:20:00,159.32,159.35,159.14,159.18,50423.0,135.2646,135.2901,135.1118,135.1458,50423.0
2018-08-23 15:30:00,159.19,159.22,159.1,159.13,60225.0,135.1543,135.1797,135.0779,135.1033,60225.0
2018-08-23 15:40:00,159.12,159.14,158.91,158.91,122598.0,135.0948,135.1118,134.9166,134.9166,122598.0
2018-08-23 15:50:00,158.9,159.09,158.9,159.06,229442.0,134.9081,135.0694,134.9081,135.0439,229442.0
2018-08-24 09:30:00,158.74,159.37,158.3,158.94,92129.0,134.7722,135.3071,134.3987,134.942,92129.0
2018-08-24 09:40:00,159.05,159.43,159.02,159.08,40652.0,135.0354,135.358,135.0099,135.0609,40652.0
2018-08-24 09:50:00,159.05,159.23,158.97,159.05,30132.0,135.0354,135.1882,134.9675,135.0354,30132.0
2018-08-24 10:00:00,159.05,159.57,159.0,159.55,44877.0,135.0354,135.4769,134.993,135.4599,44877.0
2018-08-24 10:10:00,159.59,159.61,159.4,159.41,44089.0,135.4939,135.5109,135.3326,135.3411,44089.0
2018-08-24 10:20:00,159.41,159.41,159.19,159.31,40176.0,135.3411,135.3411,135.1543,135.2562,40176.0
2018-08-24 10:30:00,159.29,159.6,159.23,159.56,27164.0,135.2392,135.5024,135.1882,135.4684,27164.0
2018-08-24 10:40:00,159.57,159.57,159.25,159.25,30836.0,135.4769,135.4769,135.2052,135.2052,30836.0
2018-08-24 10:50:00,159.24,159.42,159.18,159.28,33643.0,135.1967,135.3496,135.1458,135.2307,33643.0
2018-08-24 11:00:00,159.26,159.28,159.1,159.13,36745.0,135.2137,135.2307,135.0779,135.1033,36745.0
2018-08-24 11:10:00,159.13,159.37,159.11,159.37,22261.0,135.1033,135.3071,135.0864,135.3071,22261.0
2018-08-24 11:20:00,159.38,159.68,159.38,159.65,39125.0,135.3156,135.5703,135.3156,135.5448,39125.0
2018-08-24 11:30:00,159.64,159.74,159.55,159.72,23347.0,135.5363,135.6212,135.4599,135.6043,23347.0
2018-08-24 11:40:00,159.73,159.82,159.69,159.8,26139.0,135.6127,135.6892,135.5788,135.6722,26139.0
2018-08-24 11:50:00,159.81,159.86,159.72,159.72,25561.0,135.6807,135.7231,135.6043,135.6043,25561.0
2018-08-24 12:00:00,159.73,159.73,159.5,159.7,33608.0,135.6127,135.6127,135.4175,135.5873,33608.0
2018-08-24 12:10:00,159.7,159.74,159.55,159.58,20935.0,135.5873,135.6212,135.4599,135.4854,20935.0
2018-08-24 12:20:00,159.57,159.6,159.49,159.56,21557.0,135.4769,135.5024,135.409,135.4684,21557.0
2018-08-24 12:30:00,159.55,159.64,159.51,159.64,15212.0,135.4599,135.5363,135.426,135.5363,15212.0
2018-08-24 12:40:00,159.64,159.78,159.64,159.73,20787.0,135.5363,135.6552,135.5363,135.6127,20787.0
2018-08-24 12:50:00,159.73,159.74,159.62,159.65,18416.0,135.6127,135.6212,135.5194,135.5448,18416.0
2018-08-24 13:00:00,159.67,159.81,159.67,159.7,18686.0,135.5618,135.6807,135.5618,135.5873,18686.0
2018-08-24 13:10:00,159.72,159.73,159.55,159.58,13911.0,135.6043,135.6127,135.4599,135.4854,13911.0
2018-08-24 13:20:00,159.57,159.64,159.55,159.56,13591.0,135.4769,135.5363,135.4599,135.4684,13591.0
2018-08-24 13:30:00,159.56,159.57,159.4,159.44,24989.0,135.4684,135.4769,135.3326,135.3665,24989.0
2018-08-24 13:40:00,159.41,159.53,159.37,159.38,37586.0,135.3411,135.4429,135.3071,135.3156,37586.0
2018-08-24 13:50:00,159.38,159.41,159.35,159.36,16483.0,135.3156,135.3411,135.2901,135.2986,16483.0
2018-08-24 14:00:00,159.36,159.47,159.35,159.46,20125.0,135.2986,135.392,135.2901,135.3835,20125.0
2018-08-24 14:10:00,159.45,159.52,159.43,159.45,20066.0,135.375,135.4345,135.358,135.375,20066.0
2018-08-24 14:20:00,159.44,159.58,159.44,159.55,22089.0,135.3665,135.4854,135.3665,135.4599,22089.0
2018-08-24 14:30:00,159.55,159.55,159.43,159.46,20789.0,135.4599,135.4599,135.358,135.3835,20789.0
2018-08-24 14:40:00,159.46,159.63,159.46,159.52,30939.0,135.3835,135.5278,135.3835,135.4345,30939.0
2018-08-24 14:50:00,159.52,159.62,159.48,159.51,25506.0,135.4345,135.5194,135.4005,135.426,25506.0
2018-08-24 15:00:00,159.52,159.57,159.42,159.42,22071.0,135.4345,135.4769,135.3496,135.3496,22071.0
2018-08-24 15:10:00,159.42,159.66,159.42,159.59,26255.0,135.3496,135.5533,135.3496,135.4939,26255.0
2018-08-24 15:20:00,159.59,159.67,159.56,159.57,28424.0,135.4939,135.5618,135.4684,135.4769,28424.0
2018-08-24 15:30:00,159.56,159.63,159.44,159.48,42105.0,135.4684,135.5278,135.3665,135.4005,42105.0
2018-08-24 15:40:00,159.47,159.48,159.37,159.4,77956.0,135.392,135.4005,135.3071,135.3326,77956.0
2018-08-24 15:50:00,159.41,159.41,159.25,159.39,161691.0,135.3411,135.3411,135.2052,135.3241,161691.0
2018-08-27 09:30:00,160.23,160.43,159.38,159.56,152339.0,136.0373,136.2071,135.3156,135.4684,152339.0
2018-08-27 09:40:00,159.61,159.82,159.35,159.74,104895.0,135.5109,135.6892,135.2901,135.6212,104895.0
2018-08-27 09:50:00,159.72,160.2,159.55,159.94,142082.0,135.6043,136.0118,135.4599,135.791,142082.0
2018-08-27 10:00:00,159.98,160.06,159.69,159.76,32456.0,135.825,135.8929,135.5788,135.6382,32456.0
2018-08-27 10:10:00,159.8,159.85,159.62,159.78,32750.0,135.6722,135.7146,135.5194,135.6552,32750.0
2018-08-27 10:20:00,159.75,159.81,159.2,159.48,127109.0,135.6297,135.6807,135.1628,135.4005,127109.0
2018-08-27 10:30:00,159.47,159.84,159.44,159.66,116872.0,135.392,135.7061,135.3665,135.5533,116872.0
2018-08-27 10:40:00,159.66,159.92,159.65,159.84,72393.0,135.5533,135.7741,135.5448,135.7061,72393.0
2018-08-27 10:50:00,159.83,159.99,159.79,159.95,24934.0,135.6976,135.8335,135.6637,135.7995,24934.0
2018-08-27 11:00:00,159.99,160.11,159.87,159.97,32443.0,135.8335,135.9354,135.7316,135.8165,32443.0
2018-08-27 11:10:00,159.96,159.97,159.76,159.76,20033.0,135.808,135.8165,135.6382,135.6382,20033.0
2018-08-27 11:20:00,159.77,159.77,159.49,159.7,51364.0,135.6467,135.6467,135.409,135.5873,51364.0
2018-08-27 11:30:00,159.69,159.8,159.66,159.79,25988.0,135.5788,135.6722,135.5533,135.6637,25988.0
2018-08-27 11:40:00,159.8,159.93,159.59,159.73,63325.0,135.6722,135.7825,135.4939,135.6127,63325.0
2018-08-27 11:50:00,159.75,160.2,159.72,160.14,36882.0,135.6297,136.0118,135.6043,135.9608,36882.0
2018-08-27 12:00:00,160.14,160.25,160.09,160.23,32951.0,135.9608,136.0542,135.9184,136.0373,32951.0
2018-08-27 12:10:00,160.26,160.26,160.07,160.09,22105.0,136.0627,136.0627,135.9014,135.9184,22105.0
2018-08-27 12:20:00,160.11,160.27,160.1,160.17,19457.0,135.9354,136.0712,135.9269,135.9863,19457.0
2018-08-27 12:30:00,160.19,160.23,160.08,160.13,18064.0,136.0033,136.0373,135.9099,135.9523,18064.0
2018-08-27 12:40:00,160.12,160.26,160.11,160.22,20180.0,135.9439,136.0627,135.9354,136.0288,20180.0
2018-08-27 12:50:00,160.21,160.27,160.13,160.18,19787.0,136.0203,136.0712,135.9523,135.9948,19787.0
2018-08-27 13:00:00,160.18,160.27,160.1,160.13,17271.0,135.9948,136.0712,135.9269,135.9523,17271.0
2018-08-27 13:10:00,160.13,160.2,160.12,160.16,19028.0,135.9523,136.0118,135.9439,135.9778,19028.0
2018-08-27 13:20:00,160.14,160.14,159.84,159.94,91565.0,135.9608,135.9608,135.7061,135.791,91565.0
2018-08-27 13:30:00,159.94,160.03,159.83,159.91,43210.0,135.791,135.8674,135.6976,135.7656,43210.0
2018-08-27 13:40:00,159.9,160.04,159.88,160.01,17693.0,135.7571,135.8759,135.7401,135.8505,17693.0
2018-08-27 13:50:00,160.02,160.33,160.0,160.27,41684.0,135.859,136.1222,135.842,136.0712,41684.0
2018-08-27 14:00:00,160.26,160.32,160.19,160.22,20306.0,136.0627,136.1137,136.0033,136.0288,20306.0
2018-08-27 14:10:00,160.2,160.35,160.2,160.31,21102.0,136.0118,136.1391,136.0118,136.1052,21102.0
2018-08-27 14:20:00,160.29,160.44,160.27,160.43,32069.0,136.0882,136.2155,136.0712,136.2071,32069.0
2018-08-27 14:30:00,160.44,160.5,160.38,160.42,56685.0,136.2155,136.2665,136.1646,136.1986,56685.0
2018-08-27 14:40:00,160.43,160.46,160.39,160.41,28170.0,136.2071,136.2325,136.1731,136.1901,28170.0
2018-08-27 14:50:00,160.4,160.4,160.24,160.28,24241.0,136.1816,136.1816,136.0457,136.0797,24241.0
2018-08-27 15:00:00,160.29,160.39,160.22,160.24,36248.0,136.0882,136.1731,136.0288,136.0457,36248.0
2018-08-27 15:10:00,160.24,160.38,160.22,160.23,27669.0,136.0457,136.1646,136.0288,136.0373,27669.0
2018-08-27 15:20:00,160.24,160.4,160.2,160.39,44067.0,136.0457,136.1816,136.0118,136.1731,44067.0
2018-08-27 15:30:00,160.38,160.44,160.32,160.34,46127.0,136.1646,136.2155,136.1137,136.1306,46127.0
2018-08-27 15:40:00,160.34,160.42,160.32,160.38,47241.0,136.1306,136.1986,136.1137,136.1646,47241.0
2018-08-27 15:50:00,160.37,160.52,160.34,160.47,125438.0,136.1561,136.2835,136.1306,136.241,125438.0
2018-08-28 09:30:00,160.55,160.9,160.15,160.73,95579.0,136.3089,136.6061,135.9693,136.4618,95579.0
2018-08-28 09:40:00,160.71,160.85,160.52,160.83,31508.0,136.4448,136.5636,136.2835,136.5467,31508.0
2018-08-28 09:50:00,160.79,161.03,160.67,160.81,54099.0,136.5127,136.7165,136.4108,136.5297,54099.0
2018-08-28 10:00:00,160.82,160.92,160.68,160.71,47024.0,136.5382,136.6231,136.4193,136.4448,47024.0
2018-08-28 10:10:00,160.71,160.78,160.63,160.75,34287.0,136.4448,136.5042,136.3769,136.4787,34287.0
2018-08-28 10:20:00,160.77,160.91,160.63,160.78,34157.0,136.4957,136.6146,136.3769,136.5042,34157.0
2018-08-28 10:30:00,160.78,160.8,160.61,160.73,42881.0,136.5042,136.5212,136.3599,136.4618,42881.0
2018-08-28 10:40:00,160.75,160.95,160.67,160.73,32828.0,136.4787,136.6485,136.4108,136.4618,32828.0
2018-08-28 10:50:00,160.74,161.03,160.74,161.03,42566.0,136.4702,136.7165,136.4702,136.7165,42566.0
2018-08-28 11:00:00,161.04,161.2,161.0,161.18,36190.0,136.725,136.8608,136.691,136.8438,36190.0
2018-08-28 11:10:00,161.16,161.36,161.15,161.27,34675.0,136.8268,136.9966,136.8183,136.9202,34675.0
2018-08-28 11:20:00,161.27,161.33,161.13,161.33,26953.0,136.9202,136.9712,136.8014,136.9712,26953.0
2018-08-28 11:30:00,161.33,161.33,161.0,161.05,19655.0,136.9712,136.9712,136.691,136.7334,19655.0
2018-08-28 11:40:00,161.05,161.18,161.04,161.09,16880.0,136.7334,136.8438,136.725,136.7674,16880.0
2018-08-28 11:50:00,161.1,161.12,160.95,161.01,25653.0,136.7759,136.7929,136.6485,136.6995,25653.0
2018-08-28 12:00:00,161.0,161.09,160.97,161.07,22332.0,136.691,136.7674,136.6655,136.7504,22332.0
2018-08-28 12:10:00,161.07,161.24,161.05,161.22,23412.0,136.7504,136.8948,136.7334,136.8778,23412.0
2018-08-28 12:20:00,161.2,161.26,161.15,161.25,33349.0,136.8608,136.9117,136.8183,136.9032,33349.0
2018-08-28 12:30:00,161.26,161.48,161.12,161.38,31775.0,136.9117,137.0985,136.7929,137.0136,31775.0
2018-08-28 12:40:00,161.38,161.43,161.27,161.33,34072.0,137.0136,137.0561,136.9202,136.9712,34072.0
2018-08-28 12:50:00,161.34,161.35,161.19,161.28,15385.0,136.9797,136.9881,136.8523,136.9287,15385.0
2018-08-28 13:00:00,161.26,161.31,161.17,161.19,18486.0,136.9117,136.9542,136.8353,136.8523,18486.0
2018-08-28 13:10:00,161.21,161.35,161.2,161.31,16264.0,136.8693,136.9881,136.8608,136.9542,16264.0
2018-08-28 13:20:00,161.3,161.3,161.12,161.16,16833.0,136.9457,136.9457,136.7929,136.8268,16833.0
2018-08-28 13:30:00,161.14,161.17,161.06,161.1,15745.0,136.8099,136.8353,136.7419,136.7759,15745.0
2018-08-28 13:40:00,161.11,161.13,161.07,161.13,13957.0,136.7844,136.8014,136.7504,136.8014,13957.0
2018-08-28 13:50:00,161.12,161.56,161.11,161.55,82833.0,136.7929,137.1664,136.7844,137.1579,82833.0
2018-08-28 14:00:00,161.56,161.64,161.44,161.61,73296.0,137.1664,137.2344,137.0646,137.2089,73296.0
2018-08-28 14:10:00,161.6,161.67,161.55,161.57,27005.0,137.2004,137.2598,137.1579,137.1749,27005.0
2018-08-28 14:20:00,161.58,161.6,161.56,161.58,26726.0,137.1834,137.2004,137.1664,137.1834,26726.0
2018-08-28 14:30:00,161.58,161.62,161.52,161.58,40815.0,137.1834,137.2174,137.1325,137.1834,40815.0
2018-08-28 14:40:00,161.58,161.6,161.48,161.5,22372.0,137.1834,137.2004,137.0985,137.1155,22372.0
2018-08-28 14:50:00,161.5,161.57,161.48,161.57,18750.0,137.1155,137.1749,137.0985,137.1749,18750.0
2018-08-28 15:00:00,161.57,161.62,161.5,161.62,36746.0,137.1749,137.2174,137.1155,137.2174,36746.0
2018-08-28 15:10:00,161.61,161.62,161.54,161.56,21068.0,137.2089,137.2174,137.1495,137.1664,21068.0
2018-08-28 15:20:00,161.55,161.65,161.53,161.65,33429.0,137.1579,137.2428,137.141,137.2428,33429.0
2018-08-28 15:30:00,161.65,161.65,161.58,161.63,32831.0,137.2428,137.2428,137.1834,137.2259,32831.0
2018-08-28 15:40:00,161.62,161.64,161.51,161.55,79876.0,137.2174,137.2344,137.124,137.1579,79876.0
2018-08-28 15:50:00,161.54,161.65,161.51,161.63,164904.0,137.1495,137.2428,137.124,137.2259,164904.0
2018-08-29 09:30:00,161.92,162.55,161.69,162.55,131568.0,137.4721,138.007,137.2768,138.007,131568.0
2018-08-29 09:40:00,162.54,162.68,162.45,162.65,55586.0,137.9985,138.1173,137.9221,138.0919,55586.0
2018-08-29 09:50:00,162.64,162.79,162.42,162.79,59731.0,138.0834,138.2107,137.8966,138.2107,59731.0
2018-08-29 10:00:00,162.74,162.89,162.59,162.66,40284.0,138.1683,138.2956,138.0409,138.1004,40284.0
2018-08-29 10:10:00,162.67,162.67,162.52,162.66,62792.0,138.1088,138.1088,137.9815,138.1004,62792.0
2018-08-29 10:20:00,162.66,162.8,162.5,162.74,64324.0,138.1004,138.2192,137.9645,138.1683,64324.0
2018-08-29 10:30:00,162.75,163.1,162.73,163.07,144835.0,138.1768,138.4739,138.1598,138.4484,144835.0
2018-08-29 10:40:00,163.07,163.14,162.85,162.94,81532.0,138.4484,138.5079,138.2617,138.3381,81532.0
2018-08-29 10:50:00,162.95,162.99,162.79,162.97,97319.0,138.3466,138.3805,138.2107,138.3635,97319.0
2018-08-29 11:00:00,162.96,163.21,162.86,163.21,51927.0,138.3551,138.5673,138.2702,138.5673,51927.0
2018-08-29 11:10:00,163.21,163.23,162.87,163.0,52559.0,138.5673,138.5843,138.2786,138.389,52559.0
2018-08-29 11:20:00,163.0,163.23,162.93,163.21,26943.0,138.389,138.5843,138.3296,138.5673,26943.0
2018-08-29 11:30:00,163.21,163.32,163.04,163.04,46397.0,138.5673,138.6607,138.423,138.423,46397.0
2018-08-29 11:40:00,163.05,163.19,163.01,163.17,43576.0,138.4315,138.5503,138.3975,138.5333,43576.0
2018-08-29 11:50:00,163.15,163.2,163.08,163.16,57326.0,138.5164,138.5588,138.4569,138.5249,57326.0
2018-08-29 12:00:00,163.2,163.2,162.98,163.11,31202.0,138.5588,138.5588,138.372,138.4824,31202.0
2018-08-29 12:10:00,163.13,163.19,163.0,163.01,25708.0,138.4994,138.5503,138.389,138.3975,25708.0
2018-08-29 12:20:00,163.01,163.22,163.01,163.2,42288.0,138.3975,138.5758,138.3975,138.5588,42288.0
2018-08-29 12:30:00,163.21,163.34,163.15,163.25,37942.0,138.5673,138.6777,138.5164,138.6013,37942.0
2018-08-29 12:40:00,163.26,163.26,163.17,163.21,25022.0,138.6098,138.6098,138.5333,138.5673,25022.0
2018-08-29 12:50:00,163.21,163.23,163.11,163.11,25296.0,138.5673,138.5843,138.4824,138.4824,25296.0
2018-08-29 13:00:00,163.14,163.15,163.05,163.08,22301.0,138.5079,138.5164,138.4315,138.4569,22301.0
2018-08-29 13:10:00,163.08,163.19,163.08,163.18,33333.0,138.4569,138.5503,138.4569,138.5418,33333.0
2018-08-29 13:20:00,163.19,163.26,163.13,163.2,51099.0,138.5503,138.6098,138.4994,138.5588,51099.0
2018-08-29 13:30:00,163.17,163.21,163.13,163.19,39915.0,138.5333,138.5673,138.4994,138.5503,39915.0
2018-08-29 13:40:00,163.17,163.2,163.11,163.17,84411.0,138.5333,138.5588,138.4824,138.5333,84411.0
2018-08-29 13:50:00,163.16,163.18,163.03,163.09,62466.0,138.5249,138.5418,138.4145,138.4654,62466.0
2018-08-29 14:00:00,163.09,163.22,163.09,163.18,64984.0,138.4654,138.5758,138.4654,138.5418,64984.0
2018-08-29 14:10:00,163.18,163.23,163.17,163.2,29491.0,138.5418,138.5843,138.5333,138.5588,29491.0
2018-08-29 14:20:00,163.19,163.21,163.17,163.2,30038.0,138.5503,138.5673,138.5333,138.5588,30038.0
2018-08-29 14:30:00,163.2,163.26,163.12,163.17,85158.0,138.5588,138.6098,138.4909,138.5333,85158.0
2018-08-29 14:40:00,163.17,163.17,162.85,162.9,49915.0,138.5333,138.5333,138.2617,138.3041,49915.0
2018-08-29 14:50:00,162.91,162.93,162.78,162.86,41683.0,138.3126,138.3296,138.2022,138.2702,41683.0
2018-08-29 15:00:00,162.85,162.92,162.84,162.88,37978.0,138.2617,138.3211,138.2532,138.2871,37978.0
2018-08-29 15:10:00,162.88,163.12,162.83,163.05,36963.0,138.2871,138.4909,138.2447,138.4315,36963.0
2018-08-29 15:20:00,163.05,163.08,163.0,163.04,42562.0,138.4315,138.4569,138.389,138.423,42562.0
2018-08-29 15:30:00,163.04,163.11,163.02,163.11,49551.0,138.423,138.4824,138.406,138.4824,49551.0
2018-08-29 15:40:00,163.11,163.16,163.07,163.15,95903.0,138.4824,138.5249,138.4484,138.5164,95903.0
2018-08-29 15:50:00,163.15,163.17,163.04,163.12,213357.0,138.5164,138.5333,138.423,138.4909,213357.0
2018-08-30 09:30:00,163.03,163.03,162.37,162.8,76251.0,138.4145,138.4145,137.8541,138.2192,76251.0
2018-08-30 09:40:00,162.8,163.02,162.55,162.86,92172.0,138.2192,138.406,138.007,138.2702,92172.0
2018-08-30 09:50:00,162.87,163.06,162.79,162.89,158578.0,138.2786,138.44,138.2107,138.2956,158578.0
2018-08-30 10:00:00,162.85,163.29,162.85,163.08,68704.0,138.2617,138.6352,138.2617,138.4569,68704.0
2018-08-30 10:10:00,163.08,163.2,163.04,163.04,24495.0,138.4569,138.5588,138.423,138.423,24495.0
2018-08-30 10:20:00,163.03,163.12,162.86,163.01,68232.0,138.4145,138.4909,138.2702,138.3975,68232.0
2018-08-30 10:30:00,162.98,163.06,162.92,162.95,37119.0,138.372,138.44,138.3211,138.3466,37119.0
2018-08-30 10:40:00,162.97,163.06,162.9,162.96,52833.0,138.3635,138.44,138.3041,138.3551,52833.0
2018-08-30 10:50:00,162.94,163.0,162.93,162.97,81702.0,138.3381,138.389,138.3296,138.3635,81702.0
2018-08-30 11:00:00,162.97,163.05,162.93,162.98,40445.0,138.3635,138.4315,138.3296,138.372,40445.0
2018-08-30 11:10:00,162.98,163.14,162.98,163.08,29080.0,138.372,138.5079,138.372,138.4569,29080.0
2018-08-30 11:20:00,163.07,163.12,162.95,162.98,35393.0,138.4484,138.4909,138.3466,138.372,35393.0
2018-08-30 11:30:00,163.0,163.03,162.91,162.97,91426.0,138.389,138.4145,138.3126,138.3635,91426.0
2018-08-30 11:40:00,162.98,163.06,162.79,162.83,66165.0,138.372,138.44,138.2107,138.2447,66165.0
2018-08-30 11:50:00,162.82,162.83,162.63,162.78,80790.0,138.2362,138.2447,138.0749,138.2022,80790.0
2018-08-30 12:00:00,162.75,162.78,162.69,162.7,33153.0,138.1768,138.2022,138.1258,138.1343,33153.0
2018-08-30 12:10:00,162.7,162.81,162.7,162.74,42600.0,138.1343,138.2277,138.1343,138.1683,42600.0
2018-08-30 12:20:00,162.73,162.76,162.72,162.74,20747.0,138.1598,138.1853,138.1513,138.1683,20747.0
2018-08-30 12:30:00,162.75,162.9,162.72,162.86,29492.0,138.1768,138.3041,138.1513,138.2702,29492.0
2018-08-30 12:40:00,162.84,162.91,162.81,162.83,54290.0,138.2532,138.3126,138.2277,138.2447,54290.0
2018-08-30 12:50:00,162.82,162.91,162.81,162.89,32779.0,138.2362,138.3126,138.2277,138.2956,32779.0
2018-08-30 13:00:00,162.91,162.96,162.81,162.96,25717.0,138.3126,138.3551,138.2277,138.3551,25717.0
2018-08-30 13:10:00,162.95,163.0,162.89,162.98,26255.0,138.3466,138.389,138.2956,138.372,26255.0
2018-08-30 13:20:00,162.98,163.04,162.95,163.0,40968.0,138.372,138.423,138.3466,138.389,40968.0
2018-08-30 13:30:00,163.01,163.1,162.96,163.0,35797.0,138.3975,138.4739,138.3551,138.389,35797.0
2018-08-30 13:40:00,163.0,163.05,162.98,163.02,18704.0,138.389,138.4315,138.372,138.406,18704.0
2018-08-30 13:50:00,163.02,163.08,162.99,163.08,17993.0,138.406,138.4569,138.3805,138.4569,17993.0
2018-08-30 14:00:00,163.08,163.12,162.96,162.98,31554.0,138.4569,138.4909,138.3551,138.372,31554.0
2018-08-30 14:10:00,162.99,163.02,162.67,162.75,90861.0,138.3805,138.406,138.1088,138.1768,90861.0
2018-08-30 14:20:00,162.74,162.79,162.59,162.73,134670.0,138.1683,138.2107,138.0409,138.1598,134670.0
2018-08-30 14:30:00,162.71,162.82,162.7,162.75,46668.0,138.1428,138.2362,138.1343,138.1768,46668.0
2018-08-30 14:40:00,162.74,162.78,162.72,162.77,36878.0,138.1683,138.2022,138.1513,138.1937,36878.0
2018-08-30 14:50:00,162.77,162.78,162.67,162.74,60267.0,138.1937,138.2022,138.1088,138.1683,60267.0
2018-08-30 15:00:00,162.72,162.72,162.53,162.68,61546.0,138.1513,138.1513,137.99,138.1173,61546.0
2018-08-30 15:10:00,162.67,162.79,162.66,162.78,35286.0,138.1088,138.2107,138.1004,138.2022,35286.0
2018-08-30 15:20:00,162.78,162.87,162.75,162.82,38154.0,138.2022,138.2786,138.1768,138.2362,38154.0
2018-08-30 15:30:00,162.84,162.86,162.76,162.86,97034.0,138.2532,138.2702,138.1853,138.2702,97034.0
2018-08-30 15:40:00,162.85,162.87,162.78,162.83,65396.0,138.2617,138.2786,138.2022,138.2447,65396.0
2018-08-30 15:50:00,162.82,162.91,162.79,162.79,146662.0,138.2362,138.3126,138.2107,138.2107,146662.0
2018-08-31 09:30:00,161.53,162.51,161.53,162.39,132828.0,137.9948,138.832,137.9948,138.7295,132828.0
2018-08-31 09:40:00,162.4,162.69,162.34,162.48,105563.0,138.738,138.9858,138.6868,138.8064,105563.0
2018-08-31 09:50:00,162.47,162.49,162.24,162.28,53348.0,138.7978,138.8149,138.6013,138.6355,53348.0
2018-08-31 10:00:00,162.3,162.61,162.18,162.52,56126.0,138.6526,138.9174,138.5501,138.8405,56126.0
2018-08-31 10:10:00,162.56,162.62,162.42,162.45,30225.0,138.8747,138.926,138.7551,138.7807,30225.0
2018-08-31 10:20:00,162.46,162.67,162.33,162.49,72295.0,138.7893,138.9687,138.6782,138.8149,72295.0
2018-08-31 10:30:00,162.54,162.74,162.46,162.56,100871.0,138.8576,139.0285,138.7893,138.8747,100871.0
2018-08-31 10:40:00,162.55,162.57,162.21,162.48,68936.0,138.8662,138.8832,138.5757,138.8064,68936.0
2018-08-31 10:50:00,162.52,162.68,162.4,162.59,87958.0,138.8405,138.9772,138.738,138.9003,87958.0
2018-08-31 11:00:00,162.59,162.9,162.57,162.82,74378.0,138.9003,139.1652,138.8832,139.0968,74378.0
2018-08-31 11:10:00,162.81,162.91,162.7,162.77,76201.0,139.0883,139.1737,138.9943,139.0541,76201.0
2018-08-31 11:20:00,162.74,162.8,162.46,162.61,95267.0,139.0285,139.0797,138.7893,138.9174,95267.0
2018-08-31 11:30:00,162.61,162.63,162.26,162.26,39406.0,138.9174,138.9345,138.6184,138.6184,39406.0
2018-08-31 11:40:00,162.26,162.35,162.03,162.1,32317.0,138.6184,138.6953,138.4219,138.4817,32317.0
2018-08-31 11:50:00,162.09,162.15,162.0,162.09,41214.0,138.4732,138.5244,138.3963,138.4732,41214.0
2018-08-31 12:00:00,162.06,162.15,162.02,162.09,53831.0,138.4475,138.5244,138.4134,138.4732,53831.0
2018-08-31 12:10:00,162.08,162.24,162.0,162.17,54736.0,138.4646,138.6013,138.3963,138.5415,54736.0
2018-08-31 12:20:00,162.17,162.24,162.14,162.14,35914.0,138.5415,138.6013,138.5159,138.5159,35914.0
2018-08-31 12:30:00,162.16,162.18,161.96,161.99,79586.0,138.533,138.5501,138.3621,138.3877,79586.0
2018-08-31 12:40:00,161.98,162.12,161.91,161.91,43863.0,138.3792,138.4988,138.3194,138.3194,43863.0
2018-08-31 12:50:00,161.89,162.01,161.89,162.0,36047.0,138.3023,138.4048,138.3023,138.3963,36047.0
2018-08-31 13:00:00,161.99,162.03,161.92,162.03,39682.0,138.3877,138.4219,138.3279,138.4219,39682.0
2018-08-31 13:10:00,162.03,162.05,162.0,162.02,15443.0,138.4219,138.439,138.3963,138.4134,15443.0
2018-08-31 13:20:00,162.01,162.07,161.97,161.97,19427.0,138.4048,138.4561,138.3707,138.3707,19427.0
2018-08-31 13:30:00,161.98,162.1,161.94,161.97,43125.0,138.3792,138.4817,138.345,138.3707,43125.0
2018-08-31 13:40:00,161.97,162.04,161.93,161.95,26532.0,138.3707,138.4305,138.3365,138.3536,26532.0
2018-08-31 13:50:00,161.95,162.02,161.95,161.97,25155.0,138.3536,138.4134,138.3536,138.3707,25155.0
2018-08-31 14:00:00,161.98,162.0,161.95,161.97,43144.0,138.3792,138.3963,138.3536,138.3707,43144.0
2018-08-31 14:10:00,161.97,162.0,161.88,161.97,61455.0,138.3707,138.3963,138.2938,138.3707,61455.0
2018-08-31 14:20:00,161.97,162.02,161.92,161.97,27450.0,138.3707,138.4134,138.3279,138.3707,27450.0
2018-08-31 14:30:00,161.97,161.99,161.94,161.99,31698.0,138.3707,138.3877,138.345,138.3877,31698.0
2018-08-31 14:40:00,161.99,162.0,161.92,161.99,47761.0,138.3877,138.3963,138.3279,138.3877,47761.0
2018-08-31 14:50:00,161.99,162.06,161.96,161.99,39328.0,138.3877,138.4475,138.3621,138.3877,39328.0
2018-08-31 15:00:00,162.0,162.08,161.99,162.03,30432.0,138.3963,138.4646,138.3877,138.4219,30432.0
2018-08-31 15:10:00,162.03,162.12,162.02,162.03,34807.0,138.4219,138.4988,138.4134,138.4219,34807.0
2018-08-31 15:20:00,162.03,162.04,161.76,161.77,51328.0,138.4219,138.4305,138.1913,138.1998,51328.0
2018-08-31 15:30:00,161.8,162.09,161.79,162.02,55196.0,138.2254,138.4732,138.2169,138.4134,55196.0
2018-08-31 15:40:00,162.01,162.06,161.93,161.96,64377.0,138.4048,138.4475,138.3365,138.3621,64377.0
2018-08-31 15:50:00,161.96,162.3,161.95,162.2,256810.0,138.3621,138.6526,138.3536,138.5671,256810.0
2018-09-04 09:30:00,161.81,161.81,160.07,160.89,157598.0,138.234,138.234,136.7475,137.448,157598.0
2018-09-04 09:40:00,160.87,161.14,160.84,161.02,75534.0,137.4309,137.6616,137.4053,137.5591,75534.0
2018-09-04 09:50:00,161.0,161.17,160.9,160.99,55496.0,137.542,137.6872,137.4566,137.5334,55496.0
2018-09-04 10:00:00,161.02,161.26,160.92,161.18,44674.0,137.5591,137.7641,137.4736,137.6958,44674.0
2018-09-04 10:10:00,161.17,161.45,161.15,161.45,34075.0,137.6872,137.9264,137.6701,137.9264,34075.0
2018-09-04 10:20:00,161.45,161.61,161.38,161.54,36383.0,137.9264,138.0631,137.8666,138.0033,36383.0
2018-09-04 10:30:00,161.59,161.61,161.32,161.32,32909.0,138.046,138.0631,137.8154,137.8154,32909.0
2018-09-04 10:40:00,161.3,161.56,161.21,161.53,37494.0,137.7983,138.0204,137.7214,137.9948,37494.0
2018-09-04 10:50:00,161.51,161.82,161.5,161.82,30343.0,137.9777,138.2425,137.9691,138.2425,30343.0
2018-09-04 11:00:00,161.83,161.84,161.59,161.61,28026.0,138.2511,138.2596,138.046,138.0631,28026.0
2018-09-04 11:10:00,161.59,161.62,161.29,161.33,35364.0,138.046,138.0717,137.7897,137.8239,35364.0
2018-09-04 11:20:00,161.34,161.47,161.27,161.46,36174.0,137.8325,137.9435,137.7727,137.935,36174.0
2018-09-04 11:30:00,161.45,161.56,161.3,161.43,72952.0,137.9264,138.0204,137.7983,137.9093,72952.0
2018-09-04 11:40:00,161.43,161.54,161.3,161.35,27082.0,137.9093,138.0033,137.7983,137.841,27082.0
2018-09-04 11:50:00,161.35,161.48,161.34,161.45,35265.0,137.841,137.9521,137.8325,137.9264,35265.0
2018-09-04 12:00:00,161.44,161.5,161.29,161.32,41602.0,137.9179,137.9691,137.7897,137.8154,41602.0
2018-09-04 12:10:00,161.31,161.41,161.31,161.32,43170.0,137.8068,137.8923,137.8068,137.8154,43170.0
2018-09-04 12:20:00,161.33,161.33,161.04,161.12,53011.0,137.8239,137.8239,137.5762,137.6445,53011.0
2018-09-04 12:30:00,161.12,161.26,161.05,161.26,38457.0,137.6445,137.7641,137.5847,137.7641,38457.0
2018-09-04 12:40:00,161.25,161.44,161.25,161.38,36523.0,137.7556,137.9179,137.7556,137.8666,36523.0
2018-09-04 12:50:00,161.37,161.57,161.34,161.55,40734.0,137.8581,138.0289,137.8325,138.0119,40734.0
2018-09-04 13:00:00,161.54,161.84,161.5,161.82,79448.0,138.0033,138.2596,137.9691,138.2425,79448.0
2018-09-04 13:10:00,161.83,161.92,161.71,161.89,73084.0,138.2511,138.3279,138.1485,138.3023,73084.0
2018-09-04 13:20:00,161.91,161.96,161.79,161.89,110099.0,138.3194,138.3621,138.2169,138.3023,110099.0
2018-09-04 13:30:00,161.89,161.95,161.75,161.75,90035.0,138.3023,138.3536,138.1827,138.1827,90035.0
2018-09-04 13:40:00,161.77,161.9,161.72,161.84,73828.0,138.1998,138.3109,138.1571,138.2596,73828.0
2018-09-04 13:50:00,161.85,161.92,161.79,161.85,53563.0,138.2681,138.3279,138.2169,138.2681,53563.0
2018-09-04 14:00:00,161.86,161.97,161.83,161.93,31374.0,138.2767,138.3707,138.2511,138.3365,31374.0
2018-09-04 14:10:00,161.92,161.93,161.69,161.71,30093.0,138.3279,138.3365,138.1315,138.1485,30093.0
2018-09-04 14:20:00,161.72,161.85,161.68,161.81,23567.0,138.1571,138.2681,138.1229,138.234,23567.0
2018-09-04 14:30:00,161.79,161.88,161.77,161.88,25556.0,138.2169,138.2938,138.1998,138.2938,25556.0
2018-09-04 14:40:00,161.87,161.96,161.83,161.86,27991.0,138.2852,138.3621,138.2511,138.2767,27991.0
2018-09-04 14:50:00,161.87,161.93,161.86,161.92,25941.0,138.2852,138.3365,138.2767,138.3279,25941.0
2018-09-04 15:00:00,161.93,161.96,161.86,161.94,40717.0,138.3365,138.3621,138.2767,138.345,40717.0
2018-09-04 15:10:00,161.94,161.98,161.71,161.75,39685.0,138.345,138.3792,138.1485,138.1827,39685.0
2018-09-04 15:20:00,161.74,161.81,161.68,161.72,33502.0,138.1742,138.234,138.1229,138.1571,33502.0
2018-09-04 15:30:00,161.72,161.73,161.62,161.71,50251.0,138.1571,138.1656,138.0717,138.1485,50251.0
2018-09-04 15:40:00,161.7,161.7,161.54,161.54,53020.0,138.14,138.14,138.0033,138.0033,53020.0
2018-09-04 15:50:00,161.55,161.73,161.39,161.7,173112.0,138.0119,138.1656,137.8752,138.14,173112.0
2018-09-05 09:30:00,161.6,161.82,161.19,161.44,79043.0,138.0546,138.2425,137.7043,137.9179,79043.0
2018-09-05 09:40:00,161.5,161.83,161.43,161.66,78730.0,137.9691,138.2511,137.9093,138.1058,78730.0
2018-09-05 09:50:00,161.68,162.36,161.67,162.36,93984.0,138.1229,138.7038,138.1144,138.7038,93984.0
2018-09-05 10:00:00,162.39,162.75,162.25,162.72,47288.0,138.7295,139.037,138.6099,139.0114,47288.0
2018-09-05 10:10:00,162.76,162.98,162.72,162.8,63994.0,139.0456,139.2335,139.0114,139.0797,63994.0
2018-09-05 10:20:00,162.82,162.97,162.57,162.89,104652.0,139.0968,139.225,138.8832,139.1566,104652.0
2018-09-05 10:30:00,162.83,162.86,162.53,162.78,46371.0,139.1054,139.131,138.8491,139.0626,46371.0
2018-09-05 10:40:00,162.79,162.86,162.6,162.62,34307.0,139.0712,139.131,138.9089,138.926,34307.0
2018-09-05 10:50:00,162.63,162.78,162.51,162.58,47953.0,138.9345,139.0626,138.832,138.8918,47953.0
2018-09-05 11:00:00,162.57,162.67,162.36,162.49,39743.0,138.8832,138.9687,138.7038,138.8149,39743.0
2018-09-05 11:10:00,162.47,162.56,162.36,162.54,42925.0,138.7978,138.8747,138.7038,138.8576,42925.0
2018-09-05 11:20:00,162.53,162.57,162.35,162.43,35884.0,138.8491,138.8832,138.6953,138.7636,35884.0
2018-09-05 11:30:00,162.42,162.57,162.39,162.56,47732.0,138.7551,138.8832,138.7295,138.8747,47732.0
2018-09-05 11:40:00,162.58,162.62,162.51,162.59,41900.0,138.8918,138.926,138.832,138.9003,41900.0
2018-09-05 11:50:00,162.6,162.64,162.49,162.54,33813.0,138.9089,138.943,138.8149,138.8576,33813.0
2018-09-05 12:00:00,162.54,162.6,162.54,162.56,23400.0,138.8576,138.9089,138.8576,138.8747,23400.0
2018-09-05 12:10:00,162.59,162.6,162.46,162.56,47421.0,138.9003,138.9089,138.7893,138.8747,47421.0
2018-09-05 12:20:00,162.57,162.64,162.54,162.57,17355.0,138.8832,138.943,138.8576,138.8832,17355.0
2018-09-05 12:30:00,162.57,162.77,162.56,162.76,23175.0,138.8832,139.0541,138.8747,139.0456,23175.0
2018-09-05 12:40:00,162.77,162.91,162.72,162.75,50395.0,139.0541,139.1737,139.0114,139.037,50395.0
2018-09-05 12:50:00,162.75,162.89,162.75,162.8,20435.0,139.037,139.1566,139.037,139.0797,20435.0
2018-09-05 13:00:00,162.79,162.87,162.78,162.82,17042.0,139.0712,139.1395,139.0626,139.0968,17042.0
2018-09-05 13:10:00,162.81,162.83,162.72,162.73,21625.0,139.0883,139.1054,139.0114,139.0199,21625.0
2018-09-05 13:20:00,162.72,162.8,162.63,162.71,20014.0,139.0114,139.0797,138.9345,139.0028,20014.0
2018-09-05 13:30:00,162.74,162.88,162.72,162.74,17811.0,139.0285,139.1481,139.0114,139.0285,17811.0
2018-09-05 13:40:00,162.71,162.73,162.59,162.63,15731.0,139.0028,139.0199,138.9003,138.9345,15731.0
2018-09-05 13:50:00,162.62,162.69,162.58,162.69,15819.0,138.926,138.9858,138.8918,138.9858,15819.0
2018-09-05 14:00:00,162.71,162.83,162.68,162.78,21734.0,139.0028,139.1054,138.9772,139.0626,21734.0
2018-09-05 14:10:00,162.81,162.87,162.8,162.83,24270.0,139.0883,139.1395,139.0797,139.1054,24270.0
2018-09-05 14:20:00,162.84,162.88,162.76,162.78,15176.0,139.1139,139.1481,139.0456,139.0626,15176.0
2018-09-05 14:30:00,162.77,162.77,162.66,162.75,17936.0,139.0541,139.0541,138.9601,139.037,17936.0
2018-09-05 14:40:00,162.76,162.83,162.68,162.79,20147.0,139.0456,139.1054,138.9772,139.0712,20147.0
2018-09-05 14:50:00,162.8,162.98,162.77,162.94,21374.0,139.0797,139.2335,139.0541,139.1993,21374.0
2018-09-05 15:00:00,162.94,163.01,162.9,162.98,39536.0,139.1993,139.2591,139.1652,139.2335,39536.0
2018-09-05 15:10:00,162.98,163.22,162.96,163.22,53756.0,139.2335,139.4385,139.2164,139.4385,53756.0
2018-09-05 15:20:00,163.22,163.26,163.1,163.24,43872.0,139.4385,139.4727,139.336,139.4556,43872.0
2018-09-05 15:30:00,163.25,163.26,163.1,163.11,55014.0,139.4642,139.4727,139.336,139.3446,55014.0
2018-09-05 15:40:00,163.11,163.17,163.0,163.15,101908.0,139.3446,139.3958,139.2506,139.3787,101908.0
2018-09-05 15:50:00,163.12,163.4,163.11,163.24,329489.0,139.3531,139.5923,139.3446,139.4556,329489.0
2018-09-06 09:30:00,163.04,163.3,162.7,163.22,90825.0,139.2848,139.5069,138.9943,139.4385,90825.0
2018-09-06 09:40:00,163.19,163.53,163.19,163.36,53274.0,139.4129,139.7034,139.4129,139.5581,53274.0
2018-09-06 09:50:00,163.37,163.48,163.11,163.39,99552.0,139.5667,139.6606,139.3446,139.5838,99552.0
2018-09-06 10:00:00,163.42,163.74,163.26,163.52,89484.0,139.6094,139.8828,139.4727,139.6948,89484.0
2018-09-06 10:10:00,163.49,163.54,163.13,163.42,45515.0,139.6692,139.7119,139.3616,139.6094,45515.0
2018-09-06 10:20:00,163.43,163.48,163.29,163.37,32287.0,139.6179,139.6606,139.4983,139.5667,32287.0
2018-09-06 10:30:00,163.35,163.43,163.19,163.39,35703.0,139.5496,139.6179,139.4129,139.5838,35703.0
2018-09-06 10:40:00,163.39,163.47,163.25,163.32,53357.0,139.5838,139.6521,139.4642,139.524,53357.0
2018-09-06 10:50:00,163.32,163.4,163.15,163.29,34716.0,139.524,139.5923,139.3787,139.4983,34716.0
2018-09-06 11:00:00,163.31,163.35,163.09,163.31,76049.0,139.5154,139.5496,139.3275,139.5154,76049.0
2018-09-06 11:10:00,163.3,163.31,163.21,163.27,56813.0,139.5069,139.5154,139.43,139.4812,56813.0
2018-09-06 11:20:00,163.27,163.49,163.27,163.39,39448.0,139.4812,139.6692,139.4812,139.5838,39448.0
2018-09-06 11:30:00,163.39,163.39,163.22,163.35,50897.0,139.5838,139.5838,139.4385,139.5496,50897.0
2018-09-06 11:40:00,163.35,163.59,163.32,163.52,39380.0,139.5496,139.7546,139.524,139.6948,39380.0
2018-09-06 11:50:00,163.52,163.71,163.51,163.66,36565.0,139.6948,139.8571,139.6863,139.8144,36565.0
2018-09-06 12:00:00,163.65,163.77,163.6,163.65,27229.0,139.8059,139.9084,139.7632,139.8059,27229.0
2018-09-06 12:10:00,163.63,163.81,163.61,163.72,23385.0,139.7888,139.9426,139.7717,139.8657,23385.0
2018-09-06 12:20:00,163.72,163.8,163.66,163.73,45534.0,139.8657,139.934,139.8144,139.8742,45534.0
2018-09-06 12:30:00,163.72,163.79,163.61,163.61,21448.0,139.8657,139.9255,139.7717,139.7717,21448.0
2018-09-06 12:40:00,163.61,163.67,163.52,163.55,27204.0,139.7717,139.823,139.6948,139.7205,27204.0
2018-09-06 12:50:00,163.55,163.59,163.48,163.51,31739.0,139.7205,139.7546,139.6606,139.6863,31739.0
2018-09-06 13:00:00,163.5,163.54,163.4,163.48,29256.0,139.6777,139.7119,139.5923,139.6606,29256.0
2018-09-06 13:10:00,163.47,163.66,163.46,163.63,54184.0,139.6521,139.8144,139.6436,139.7888,54184.0
2018-09-06 13:20:00,163.61,163.72,163.6,163.72,23640.0,139.7717,139.8657,139.7632,139.8657,23640.0
2018-09-06 13:30:00,163.72,163.74,163.63,163.71,27797.0,139.8657,139.8828,139.7888,139.8571,27797.0
2018-09-06 13:40:00,163.72,163.78,163.64,163.69,16261.0,139.8657,139.9169,139.7973,139.8401,16261.0
2018-09-06 13:50:00,163.68,163.76,163.68,163.71,18154.0,139.8315,139.8999,139.8315,139.8571,18154.0
2018-09-06 14:00:00,163.71,163.97,163.69,163.97,40894.0,139.8571,140.0793,139.8401,140.0793,40894.0
2018-09-06 14:10:00,163.95,164.07,163.91,163.99,47936.0,140.0622,140.1647,140.028,140.0963,47936.0
2018-09-06 14:20:00,163.99,164.14,163.97,164.12,32892.0,140.0963,140.2245,140.0793,140.2074,32892.0
2018-09-06 14:30:00,164.14,164.2,164.07,164.08,32591.0,140.2245,140.2757,140.1647,140.1732,32591.0
2018-09-06 14:40:00,164.09,164.18,164.09,164.13,23695.0,140.1818,140.2587,140.1818,140.2159,23695.0
2018-09-06 14:50:00,164.14,164.14,163.99,164.03,26643.0,140.2245,140.2245,140.0963,140.1305,26643.0
2018-09-06 15:00:00,164.02,164.17,164.02,164.15,29265.0,140.122,140.2501,140.122,140.233,29265.0
2018-09-06 15:10:00,164.15,164.3,164.09,164.27,42351.0,140.233,140.3612,140.1818,140.3355,42351.0
2018-09-06 15:20:00,164.28,164.29,164.14,164.26,132501.0,140.3441,140.3526,140.2245,140.327,132501.0
2018-09-06 15:30:00,164.25,164.28,164.1,164.1,96975.0,140.3185,140.3441,140.1903,140.1903,96975.0
2018-09-06 15:40:00,164.1,164.21,163.85,163.87,142142.0,140.1903,140.2843,139.9767,139.9938,142142.0
2018-09-06 15:50:00,163.87,163.99,163.68,163.75,322597.0,139.9938,140.0963,139.8315,139.8913,322597.0
2018-09-07 09:30:00,163.58,164.07,163.34,163.91,104189.0,139.7461,140.1647,139.541,140.028,104189.0
2018-09-07 09:40:00,163.95,164.06,163.41,163.42,108458.0,140.0622,140.1561,139.6008,139.6094,108458.0
2018-09-07 09:50:00,163.42,163.81,163.14,163.66,84291.0,139.6094,139.9426,139.3702,139.8144,84291.0
2018-09-07 10:00:00,163.65,163.79,163.6,163.72,35535.0,139.8059,139.9255,139.7632,139.8657,35535.0
2018-09-07 10:10:00,163.71,163.86,163.62,163.62,28581.0,139.8571,139.9853,139.7803,139.7803,28581.0
2018-09-07 10:20:00,163.62,163.79,163.6,163.78,24140.0,139.7803,139.9255,139.7632,139.9169,24140.0
2018-09-07 10:30:00,163.77,163.89,163.7,163.8,36897.0,139.9084,140.0109,139.8486,139.934,36897.0
2018-09-07 10:40:00,163.83,163.94,163.8,163.82,22352.0,139.9597,140.0536,139.934,139.9511,22352.0
2018-09-07 10:50:00,163.83,164.05,163.77,163.8,32184.0,139.9597,140.1476,139.9084,139.934,32184.0
2018-09-07 11:00:00,163.83,163.9,163.72,163.81,28358.0,139.9597,140.0195,139.8657,139.9426,28358.0
2018-09-07 11:10:00,163.83,164.0,163.8,163.96,28951.0,139.9597,140.1049,139.934,140.0707,28951.0
2018-09-07 11:20:00,163.96,164.03,163.91,163.95,19014.0,140.0707,140.1305,140.028,140.0622,19014.0
2018-09-07 11:30:00,163.98,164.06,163.92,164.05,25888.0,140.0878,140.1561,140.0365,140.1476,25888.0
2018-09-07 11:40:00,164.04,164.06,163.91,163.94,14273.0,140.1391,140.1561,140.028,140.0536,14273.0
2018-09-07 11:50:00,163.95,163.97,163.81,163.86,17757.0,140.0622,140.0793,139.9426,139.9853,17757.0
2018-09-07 12:00:00,163.87,164.0,163.56,163.6,199205.0,139.9938,140.1049,139.729,139.7632,199205.0
2018-09-07 12:10:00,163.61,163.78,163.46,163.54,140540.0,139.7717,139.9169,139.6436,139.7119,140540.0
2018-09-07 12:20:00,163.49,163.64,163.46,163.58,42254.0,139.6692,139.7973,139.6436,139.7461,42254.0
2018-09-07 12:30:00,163.55,163.68,163.55,163.6,70937.0,139.7205,139.8315,139.7205,139.7632,70937.0
2018-09-07 12:40:00,163.58,163.76,163.53,163.7,32569.0,139.7461,139.8999,139.7034,139.8486,32569.0
2018-09-07 12:50:00,163.72,163.81,163.58,163.58,27360.0,139.8657,139.9426,139.7461,139.7461,27360.0
2018-09-07 13:00:00,163.58,163.68,163.5,163.63,12993.0,139.7461,139.8315,139.6777,139.7888,12993.0
2018-09-07 13:10:00,163.64,163.68,163.51,163.51,18071.0,139.7973,139.8315,139.6863,139.6863,18071.0
2018-09-07 13:20:00,163.51,163.57,163.44,163.53,18084.0,139.6863,139.7375,139.6265,139.7034,18084.0
2018-09-07 13:30:00,163.51,163.57,163.43,163.5,35448.0,139.6863,139.7375,139.6179,139.6777,35448.0
2018-09-07 13:40:00,163.48,163.56,163.47,163.49,32756.0,139.6606,139.729,139.6521,139.6692,32756.0
2018-09-07 13:50:00,163.48,163.61,163.46,163.59,29122.0,139.6606,139.7717,139.6436,139.7546,29122.0
2018-09-07 14:00:00,163.59,163.64,163.53,163.63,16239.0,139.7546,139.7973,139.7034,139.7888,16239.0
2018-09-07 14:10:00,163.64,163.89,163.64,163.79,25294.0,139.7973,140.0109,139.7973,139.9255,25294.0
2018-09-07 14:20:00,163.81,164.02,163.81,164.0,32515.0,139.9426,140.122,139.9426,140.1049,32515.0
2018-09-07 14:30:00,163.98,164.11,163.96,164.09,26493.0,140.0878,140.1989,140.0707,140.1818,26493.0
2018-09-07 14:40:00,164.1,164.19,164.07,164.16,35968.0,140.1903,140.2672,140.1647,140.2416,35968.0
2018-09-07 14:50:00,164.13,164.2,164.11,164.18,32569.0,140.2159,140.2757,140.1989,140.2587,32569.0
2018-09-07 15:00:00,164.16,164.16,163.92,163.92,42398.0,140.2416,140.2416,140.0365,140.0365,42398.0
2018-09-07 15:10:00,163.91,164.0,163.87,163.91,36600.0,140.028,140.1049,139.9938,140.028,36600.0
2018-09-07 15:20:00,163.92,163.94,163.79,163.86,44275.0,140.0365,140.0536,139.9255,139.9853,44275.0
2018-09-07 15:30:00,163.86,163.99,163.82,163.93,59956.0,139.9853,140.0963,139.9511,140.0451,59956.0
2018-09-07 15:40:00,163.92,163.95,163.8,163.81,66517.0,140.0365,140.0622,139.934,139.9426,66517.0
2018-09-07 15:50:00,163.81,164.03,163.78,163.9,221831.0,139.9426,140.1305,139.9169,140.0195,221831.0
2018-09-10 09:30:00,164.48,165.45,164.24,165.08,163324.0,140.5149,141.3436,140.3099,141.0275,163324.0
2018-09-10 09:40:00,165.08,165.61,164.99,165.6,78241.0,141.0275,141.4803,140.9506,141.4718,78241.0
2018-09-10 09:50:00,165.6,165.95,165.52,165.95,97485.0,141.4718,141.7708,141.4034,141.7708,97485.0
2018-09-10 10:00:00,165.94,166.02,165.65,165.73,78407.0,141.7622,141.8306,141.5145,141.5828,78407.0
2018-09-10 10:10:00,165.75,165.76,165.45,165.68,57674.0,141.5999,141.6084,141.3436,141.5401,57674.0
2018-09-10 10:20:00,165.66,165.76,165.39,165.43,49609.0,141.523,141.6084,141.2924,141.3265,49609.0
2018-09-10 10:30:00,165.42,165.5,165.35,165.36,39869.0,141.318,141.3863,141.2582,141.2667,39869.0
2018-09-10 10:40:00,165.36,165.52,165.29,165.31,40898.0,141.2667,141.4034,141.2069,141.224,40898.0
2018-09-10 10:50:00,165.31,165.42,165.11,165.12,50631.0,141.224,141.318,141.0532,141.0617,50631.0
2018-09-10 11:00:00,165.09,165.12,164.81,164.99,43539.0,141.0361,141.0617,140.7969,140.9506,43539.0
2018-09-10 11:10:00,164.96,165.2,164.95,165.18,33802.0,140.925,141.13,140.9165,141.113,33802.0
2018-09-10 11:20:00,165.21,165.21,164.94,164.99,33090.0,141.1386,141.1386,140.9079,140.9506,33090.0
2018-09-10 11:30:00,165.0,165.15,164.92,164.92,37071.0,140.9592,141.0873,140.8908,140.8908,37071.0
2018-09-10 11:40:00,164.91,164.94,164.81,164.83,26786.0,140.8823,140.9079,140.7969,140.814,26786.0
2018-09-10 11:50:00,164.82,165.13,164.81,165.13,42284.0,140.8054,141.0702,140.7969,141.0702,42284.0
2018-09-10 12:00:00,165.12,165.12,164.95,164.95,23916.0,141.0617,141.0617,140.9165,140.9165,23916.0
2018-09-10 12:10:00,164.95,165.1,164.94,165.06,40242.0,140.9165,141.0446,140.9079,141.0104,40242.0
2018-09-10 12:20:00,165.05,165.08,165.02,165.05,26109.0,141.0019,141.0275,140.9763,141.0019,26109.0
2018-09-10 12:30:00,165.04,165.16,165.01,165.12,38217.0,140.9934,141.0959,140.9677,141.0617,38217.0
2018-09-10 12:40:00,165.13,165.21,165.07,165.07,24199.0,141.0702,141.1386,141.019,141.019,24199.0
2018-09-10 12:50:00,165.06,165.06,164.97,165.01,21524.0,141.0104,141.0104,140.9336,140.9677,21524.0
2018-09-10 13:00:00,165.02,165.19,164.98,165.08,27202.0,140.9763,141.1215,140.9421,141.0275,27202.0
2018-09-10 13:10:00,165.08,165.15,165.02,165.03,24362.0,141.0275,141.0873,140.9763,140.9848,24362.0
2018-09-10 13:20:00,165.04,165.18,165.04,165.18,18500.0,140.9934,141.113,140.9934,141.113,18500.0
2018-09-10 13:30:00,165.17,165.2,165.12,165.12,26769.0,141.1044,141.13,141.0617,141.0617,26769.0
2018-09-10 13:40:00,165.13,165.18,165.1,165.18,30732.0,141.0702,141.113,141.0446,141.113,30732.0
2018-09-10 13:50:00,165.17,165.24,165.13,165.19,29608.0,141.1044,141.1642,141.0702,141.1215,29608.0
2018-09-10 14:00:00,165.19,165.19,165.06,165.15,46769.0,141.1215,141.1215,141.0104,141.0873,46769.0
2018-09-10 14:10:00,165.16,165.34,165.16,165.33,63593.0,141.0959,141.2496,141.0959,141.2411,63593.0
2018-09-10 14:20:00,165.32,165.41,165.3,165.3,30148.0,141.2326,141.3094,141.2155,141.2155,30148.0
2018-09-10 14:30:00,165.31,165.4,165.28,165.37,49684.0,141.224,141.3009,141.1984,141.2753,49684.0
2018-09-10 14:40:00,165.36,165.42,165.25,165.41,42984.0,141.2667,141.318,141.1728,141.3094,42984.0
2018-09-10 14:50:00,165.4,165.52,165.39,165.46,72050.0,141.3009,141.4034,141.2924,141.3522,72050.0
2018-09-10 15:00:00,165.46,165.53,165.43,165.53,33901.0,141.3522,141.412,141.3265,141.412,33901.0
2018-09-10 15:10:00,165.52,165.53,165.46,165.47,39160.0,141.4034,141.412,141.3522,141.3607,39160.0
2018-09-10 15:20:00,165.48,165.52,165.35,165.38,51019.0,141.3692,141.4034,141.2582,141.2838,51019.0
2018-09-10 15:30:00,165.38,165.42,165.24,165.25,54261.0,141.2838,141.318,141.1642,141.1728,54261.0
2018-09-10 15:40:00,165.25,165.25,165.15,165.22,76600.0,141.1728,141.1728,141.0873,141.1471,76600.0
2018-09-10 15:50:00,165.22,165.22,165.08,165.08,222050.0,141.1471,141.1471,141.0275,141.0275,222050.0
2018-09-11 09:30:00,164.88,165.29,164.2,164.74,141034.0,140.8567,141.2069,140.2757,140.7371,141034.0
2018-09-11 09:40:00,164.79,165.47,164.78,165.06,48139.0,140.7798,141.3607,140.7712,141.0104,48139.0
2018-09-11 09:50:00,165.06,165.31,164.72,165.31,76883.0,141.0104,141.224,140.72,141.224,76883.0
2018-09-11 10:00:00,165.3,165.58,165.19,165.34,70040.0,141.2155,141.4547,141.1215,141.2496,70040.0
2018-09-11 10:10:00,165.33,165.6,165.28,165.38,37876.0,141.2411,141.4718,141.1984,141.2838,37876.0
2018-09-11 10:20:00,165.35,165.54,165.25,165.26,30681.0,141.2582,141.4205,141.1728,141.1813,30681.0
2018-09-11 10:30:00,165.25,165.48,165.21,165.39,45159.0,141.1728,141.3692,141.1386,141.2924,45159.0
2018-09-11 10:40:00,165.37,165.55,165.37,165.5,67047.0,141.2753,141.429,141.2753,141.3863,67047.0
2018-09-11 10:50:00,165.5,165.53,165.41,165.48,38625.0,141.3863,141.412,141.3094,141.3692,38625.0
2018-09-11 11:00:00,165.47,165.75,165.47,165.75,31547.0,141.3607,141.5999,141.3607,141.5999,31547.0
2018-09-11 11:10:00,165.74,165.83,165.68,165.79,30039.0,141.5914,141.6683,141.5401,141.6341,30039.0
2018-09-11 11:20:00,165.79,165.93,165.57,165.62,107708.0,141.6341,141.7537,141.4461,141.4888,107708.0
2018-09-11 11:30:00,165.59,165.83,165.54,165.59,101271.0,141.4632,141.6683,141.4205,141.4632,101271.0
2018-09-11 11:40:00,165.58,165.63,165.35,165.38,84138.0,141.4547,141.4974,141.2582,141.2838,84138.0
2018-09-11 11:50:00,165.39,165.58,165.36,165.46,58146.0,141.2924,141.4547,141.2667,141.3522,58146.0
2018-09-11 12:00:00,165.47,165.47,165.15,165.15,28804.0,141.3607,141.3607,141.0873,141.0873,28804.0
2018-09-11 12:10:00,165.15,165.34,165.15,165.26,23825.0,141.0873,141.2496,141.0873,141.1813,23825.0
2018-09-11 12:20:00,165.27,165.5,165.23,165.39,49433.0,141.1898,141.3863,141.1557,141.2924,49433.0
2018-09-11 12:30:00,165.37,165.38,165.22,165.24,29246.0,141.2753,141.2838,141.1471,141.1642,29246.0
2018-09-11 12:40:00,165.25,165.35,165.2,165.34,30786.0,141.1728,141.2582,141.13,141.2496,30786.0
2018-09-11 12:50:00,165.34,165.4,165.28,165.29,31188.0,141.2496,141.3009,141.1984,141.2069,31188.0
2018-09-11 13:00:00,165.3,165.32,165.2,165.23,31452.0,141.2155,141.2326,141.13,141.1557,31452.0
2018-09-11 13:10:00,165.22,165.29,165.14,165.14,16770.0,141.1471,141.2069,141.0788,141.0788,16770.0
2018-09-11 13:20:00,165.14,165.22,165.1,165.2,16337.0,141.0788,141.1471,141.0446,141.13,16337.0
2018-09-11 13:30:00,165.18,165.45,165.14,165.38,56592.0,141.113,141.3436,141.0788,141.2838,56592.0
2018-09-11 13:40:00,165.35,165.38,165.27,165.34,16755.0,141.2582,141.2838,141.1898,141.2496,16755.0
2018-09-11 13:50:00,165.35,165.45,165.35,165.38,22434.0,141.2582,141.3436,141.2582,141.2838,22434.0
2018-09-11 14:00:00,165.38,165.42,165.3,165.33,26375.0,141.2838,141.318,141.2155,141.2411,26375.0
2018-09-11 14:10:00,165.32,165.34,165.25,165.3,25044.0,141.2326,141.2496,141.1728,141.2155,25044.0
2018-09-11 14:20:00,165.3,165.34,165.21,165.34,31113.0,141.2155,141.2496,141.1386,141.2496,31113.0
2018-09-11 14:30:00,165.33,165.37,165.22,165.27,48298.0,141.2411,141.2753,141.1471,141.1898,48298.0
2018-09-11 14:40:00,165.26,165.27,165.02,165.04,38096.0,141.1813,141.1898,140.9763,140.9934,38096.0
2018-09-11 14:50:00,165.04,165.12,165.03,165.07,32414.0,140.9934,141.0617,140.9848,141.019,32414.0
2018-09-11 15:00:00,165.08,165.18,165.0,165.04,46308.0,141.0275,141.113,140.9592,140.9934,46308.0
2018-09-11 15:10:00,165.05,165.05,164.84,164.88,44075.0,141.0019,141.0019,140.8225,140.8567,44075.0
2018-09-11 15:20:00,164.87,164.88,164.73,164.75,52670.0,140.8481,140.8567,140.7285,140.7456,52670.0
2018-09-11 15:30:00,164.74,164.76,164.61,164.64,60894.0,140.7371,140.7542,140.626,140.6516,60894.0
2018-09-11 15:40:00,164.63,164.64,164.46,164.47,61954.0,140.6431,140.6516,140.4979,140.5064,61954.0
2018-09-11 15:50:00,164.45,164.66,164.43,164.62,190391.0,140.4893,140.6687,140.4722,140.6345,190391.0
2018-09-12 09:30:00,164.32,164.6,163.74,164.36,85828.0,140.3783,140.6175,139.8828,140.4124,85828.0
2018-09-12 09:40:00,164.38,164.67,164.25,164.28,53772.0,140.4295,140.6773,140.3185,140.3441,53772.0
2018-09-12 09:50:00,164.28,164.57,164.28,164.56,36437.0,140.3441,140.5918,140.3441,140.5833,36437.0
2018-09-12 10:00:00,164.54,164.64,164.44,164.46,31968.0,140.5662,140.6516,140.4808,140.4979,31968.0
2018-09-12 10:10:00,164.49,164.58,164.36,164.55,24353.0,140.5235,140.6004,140.4124,140.5747,24353.0
2018-09-12 10:20:00,164.51,164.54,164.31,164.48,27866.0,140.5406,140.5662,140.3697,140.5149,27866.0
2018-09-12 10:30:00,164.45,164.58,164.43,164.53,39334.0,140.4893,140.6004,140.4722,140.5577,39334.0
2018-09-12 10:40:00,164.55,164.65,164.48,164.59,39232.0,140.5747,140.6602,140.5149,140.6089,39232.0
2018-09-12 10:50:00,164.63,164.87,164.63,164.81,28271.0,140.6431,140.8481,140.6431,140.7969,28271.0
2018-09-12 11:00:00,164.82,164.87,164.68,164.71,36513.0,140.8054,140.8481,140.6858,140.7114,36513.0
2018-09-12 11:10:00,164.71,164.96,164.53,164.96,41878.0,140.7114,140.925,140.5577,140.925,41878.0
2018-09-12 11:20:00,164.97,165.2,164.96,165.19,47359.0,140.9336,141.13,140.925,141.1215,47359.0
2018-09-12 11:30:00,165.2,165.31,165.04,165.13,38558.0,141.13,141.224,140.9934,141.0702,38558.0
2018-09-12 11:40:00,165.13,165.4,164.93,165.04,96190.0,141.0702,141.3009,140.8994,140.9934,96190.0
2018-09-12 11:50:00,165.02,165.14,164.93,164.94,49515.0,140.9763,141.0788,140.8994,140.9079,49515.0
2018-09-12 12:00:00,164.93,165.04,164.76,164.86,36074.0,140.8994,140.9934,140.7542,140.8396,36074.0
2018-09-12 12:10:00,164.86,164.88,164.7,164.84,47092.0,140.8396,140.8567,140.7029,140.8225,47092.0
2018-09-12 12:20:00,164.81,165.02,164.79,165.02,19339.0,140.7969,140.9763,140.7798,140.9763,19339.0
2018-09-12 12:30:00,165.03,165.37,165.02,165.36,56958.0,140.9848,141.2753,140.9763,141.2667,56958.0
2018-09-12 12:40:00,165.34,165.42,165.19,165.4,38685.0,141.2496,141.318,141.1215,141.3009,38685.0
2018-09-12 12:50:00,165.39,165.39,165.31,165.38,19159.0,141.2924,141.2924,141.224,141.2838,19159.0
2018-09-12 13:00:00,165.37,165.39,165.24,165.24,18617.0,141.2753,141.2924,141.1642,141.1642,18617.0
2018-09-12 13:10:00,165.23,165.23,165.06,165.1,14901.0,141.1557,141.1557,141.0104,141.0446,14901.0
2018-09-12 13:20:00,165.11,165.19,165.09,165.15,27018.0,141.0532,141.1215,141.0361,141.0873,27018.0
2018-09-12 13:30:00,165.15,165.17,164.99,164.99,25783.0,141.0873,141.1044,140.9506,140.9506,25783.0
2018-09-12 13:40:00,165.0,165.03,164.87,164.9,25779.0,140.9592,140.9848,140.8481,140.8738,25779.0
2018-09-12 13:50:00,164.9,164.9,164.75,164.75,27177.0,140.8738,140.8738,140.7456,140.7456,27177.0
2018-09-12 14:00:00,164.75,164.79,164.67,164.79,34944.0,140.7456,140.7798,140.6773,140.7798,34944.0
2018-09-12 14:10:00,164.79,164.83,164.77,164.81,29929.0,140.7798,140.814,140.7627,140.7969,29929.0
2018-09-12 14:20:00,164.81,164.82,164.67,164.69,31786.0,140.7969,140.8054,140.6773,140.6944,31786.0
2018-09-12 14:30:00,164.7,164.7,164.57,164.64,29093.0,140.7029,140.7029,140.5918,140.6516,29093.0
2018-09-12 14:40:00,164.65,164.65,164.52,164.62,27868.0,140.6602,140.6602,140.5491,140.6345,27868.0
2018-09-12 14:50:00,164.63,164.77,164.62,164.65,25854.0,140.6431,140.7627,140.6345,140.6602,25854.0
2018-09-12 15:00:00,164.65,164.73,164.65,164.65,23555.0,140.6602,140.7285,140.6602,140.6602,23555.0
2018-09-12 15:10:00,164.66,164.73,164.66,164.7,57254.0,140.6687,140.7285,140.6687,140.7029,57254.0
2018-09-12 15:20:00,164.72,164.73,164.69,164.7,35580.0,140.72,140.7285,140.6944,140.7029,35580.0
2018-09-12 15:30:00,164.71,164.81,164.69,164.8,53327.0,140.7114,140.7969,140.6944,140.7883,53327.0
2018-09-12 15:40:00,164.8,164.88,164.7,164.71,115024.0,140.7883,140.8567,140.7029,140.7114,115024.0
2018-09-12 15:50:00,164.71,164.79,164.65,164.72,151624.0,140.7114,140.7798,140.6602,140.72,151624.0
2018-09-13 09:30:00,165.45,165.46,163.84,164.12,122238.0,141.3436,141.3522,139.9682,140.2074,122238.0
2018-09-13 09:40:00,164.16,164.42,164.03,164.3,75257.0,140.2416,140.4637,140.1305,140.3612,75257.0
2018-09-13 09:50:00,164.32,164.54,164.19,164.3,52441.0,140.3783,140.5662,140.2672,140.3612,52441.0
2018-09-13 10:00:00,164.3,164.3,164.03,164.04,39285.0,140.3612,140.3612,140.1305,140.1391,39285.0
2018-09-13 10:10:00,164.02,164.12,163.83,163.99,55040.0,140.122,140.2074,139.9597,140.0963,55040.0
2018-09-13 10:20:00,163.99,164.01,163.81,163.83,55457.0,140.0963,140.1134,139.9426,139.9597,55457.0
2018-09-13 10:30:00,163.83,163.83,163.38,163.38,76807.0,139.9597,139.9597,139.5752,139.5752,76807.0
2018-09-13 10:40:00,163.41,163.44,162.92,162.95,132212.0,139.6008,139.6265,139.1822,139.2079,132212.0
2018-09-13 10:50:00,162.93,163.1,162.71,163.0,61484.0,139.1908,139.336,139.0028,139.2506,61484.0
2018-09-13 11:00:00,162.99,163.13,162.77,163.06,33478.0,139.242,139.3616,139.0541,139.3018,33478.0
2018-09-13 11:10:00,163.08,163.17,162.98,163.0,37518.0,139.3189,139.3958,139.2335,139.2506,37518.0
2018-09-13 11:20:00,163.01,163.02,162.72,162.75,45767.0,139.2591,139.2677,139.0114,139.037,45767.0
2018-09-13 11:30:00,162.75,162.81,162.6,162.77,44399.0,139.037,139.0883,138.9089,139.0541,44399.0
2018-09-13 11:40:00,162.76,162.76,162.58,162.67,33938.0,139.0456,139.0456,138.8918,138.9687,33938.0
2018-09-13 11:50:00,162.67,162.68,162.42,162.45,82955.0,138.9687,138.9772,138.7551,138.7807,82955.0
2018-09-13 12:00:00,162.48,162.61,162.39,162.43,51680.0,138.8064,138.9174,138.7295,138.7636,51680.0
2018-09-13 12:10:00,162.44,162.45,162.29,162.4,57751.0,138.7722,138.7807,138.644,138.738,57751.0
2018-09-13 12:20:00,162.4,162.87,162.4,162.76,87149.0,138.738,139.1395,138.738,139.0456,87149.0
2018-09-13 12:30:00,162.75,162.9,162.67,162.68,46689.0,139.037,139.1652,138.9687,138.9772,46689.0
2018-09-13 12:40:00,162.68,162.68,162.5,162.51,34540.0,138.9772,138.9772,138.8234,138.832,34540.0
2018-09-13 12:50:00,162.51,162.52,162.43,162.48,41379.0,138.832,138.8405,138.7636,138.8064,41379.0
2018-09-13 13:00:00,162.5,162.58,162.39,162.42,48881.0,138.8234,138.8918,138.7295,138.7551,48881.0
2018-09-13 13:10:00,162.43,162.53,162.38,162.39,32710.0,138.7636,138.8491,138.7209,138.7295,32710.0
2018-09-13 13:20:00,162.39,162.4,162.24,162.24,67683.0,138.7295,138.738,138.6013,138.6013,67683.0
2018-09-13 13:30:00,162.26,162.43,162.24,162.3,52773.0,138.6184,138.7636,138.6013,138.6526,52773.0
2018-09-13 13:40:00,162.3,162.43,162.21,162.43,38781.0,138.6526,138.7636,138.5757,138.7636,38781.0
2018-09-13 13:50:00,162.43,162.45,162.3,162.3,32008.0,138.7636,138.7807,138.6526,138.6526,32008.0
2018-09-13 14:00:00,162.3,162.3,162.0,162.04,44820.0,138.6526,138.6526,138.3963,138.4305,44820.0
2018-09-13 14:10:00,162.04,162.06,161.95,161.96,50242.0,138.4305,138.4475,138.3536,138.3621,50242.0
2018-09-13 14:20:00,161.95,161.97,161.74,161.74,45331.0,138.3536,138.3707,138.1742,138.1742,45331.0
2018-09-13 14:30:00,161.73,162.06,161.7,162.05,44287.0,138.1656,138.4475,138.14,138.439,44287.0
2018-09-13 14:40:00,162.04,162.18,162.0,162.16,47392.0,138.4305,138.5501,138.3963,138.533,47392.0
2018-09-13 14:50:00,162.16,162.3,162.13,162.19,68508.0,138.533,138.6526,138.5073,138.5586,68508.0
2018-09-13 15:00:00,162.19,162.23,162.04,162.09,63234.0,138.5586,138.5928,138.4305,138.4732,63234.0
2018-09-13 15:10:00,162.09,162.11,161.94,161.95,73254.0,138.4732,138.4903,138.345,138.3536,73254.0
2018-09-13 15:20:00,161.96,161.99,161.88,161.94,76780.0,138.3621,138.3877,138.2938,138.345,76780.0
2018-09-13 15:30:00,161.93,162.26,161.92,162.22,87643.0,138.3365,138.6184,138.3279,138.5842,87643.0
2018-09-13 15:40:00,162.23,162.3,162.21,162.28,102994.0,138.5928,138.6526,138.5757,138.6355,102994.0
2018-09-13 15:50:00,162.3,162.4,162.28,162.39,252472.0,138.6526,138.738,138.6355,138.7295,252472.0
2018-09-14 09:30:00,163.0,163.11,162.04,162.04,103404.0,139.2506,139.3446,138.4305,138.4305,103404.0
2018-09-14 09:40:00,162.07,162.28,161.41,161.5,164542.0,138.4561,138.6355,137.8923,137.9691,164542.0
2018-09-14 09:50:00,161.52,161.68,160.58,161.09,109933.0,137.9862,138.1229,137.1832,137.6189,109933.0
2018-09-14 10:00:00,161.08,161.54,160.99,161.2,120586.0,137.6103,138.0033,137.5334,137.7129,120586.0
2018-09-14 10:10:00,161.23,161.54,161.21,161.48,35917.0,137.7385,138.0033,137.7214,137.9521,35917.0
2018-09-14 10:20:00,161.47,161.55,161.25,161.52,30056.0,137.9435,138.0119,137.7556,137.9862,30056.0
2018-09-14 10:30:00,161.51,161.58,161.26,161.33,42543.0,137.9777,138.0375,137.7641,137.8239,42543.0
2018-09-14 10:40:00,161.32,161.62,161.32,161.54,37651.0,137.8154,138.0717,137.8154,138.0033,37651.0
2018-09-14 10:50:00,161.54,161.54,161.16,161.23,61582.0,138.0033,138.0033,137.6787,137.7385,61582.0
2018-09-14 11:00:00,161.24,161.36,161.22,161.22,47354.0,137.747,137.8495,137.7299,137.7299,47354.0
2018-09-14 11:10:00,161.21,161.44,161.2,161.38,48477.0,137.7214,137.9179,137.7129,137.8666,48477.0
2018-09-14 11:20:00,161.38,161.42,161.27,161.3,38188.0,137.8666,137.9008,137.7727,137.7983,38188.0
2018-09-14 11:30:00,161.3,161.36,161.22,161.31,39856.0,137.7983,137.8495,137.7299,137.8068,39856.0
2018-09-14 11:40:00,161.3,161.4,161.27,161.32,66405.0,137.7983,137.8837,137.7727,137.8154,66405.0
2018-09-14 11:50:00,161.32,161.32,160.92,161.0,109086.0,137.8154,137.8154,137.4736,137.542,109086.0
2018-09-14 12:00:00,161.0,161.0,160.64,160.76,64496.0,137.542,137.542,137.2344,137.337,64496.0
2018-09-14 12:10:00,160.78,160.93,160.34,160.42,99368.0,137.354,137.4822,136.9782,137.0465,99368.0
2018-09-14 12:20:00,160.43,160.66,160.43,160.58,55613.0,137.055,137.2515,137.055,137.1832,55613.0
2018-09-14 12:30:00,160.58,160.58,160.38,160.48,53504.0,137.1832,137.1832,137.0123,137.0978,53504.0
2018-09-14 12:40:00,160.47,160.52,160.3,160.31,44351.0,137.0892,137.1319,136.944,136.9525,44351.0
2018-09-14 12:50:00,160.32,160.63,160.25,160.63,39825.0,136.9611,137.2259,136.9013,137.2259,39825.0
2018-09-14 13:00:00,160.62,160.66,160.42,160.42,41137.0,137.2174,137.2515,137.0465,137.0465,41137.0
2018-09-14 13:10:00,160.39,160.47,160.3,160.31,48835.0,137.0209,137.0892,136.944,136.9525,48835.0
2018-09-14 13:20:00,160.31,160.4,160.28,160.31,37538.0,136.9525,137.0294,136.9269,136.9525,37538.0
2018-09-14 13:30:00,160.32,160.57,160.32,160.42,127952.0,136.9611,137.1746,136.9611,137.0465,127952.0
2018-09-14 13:40:00,160.4,160.57,160.37,160.56,42551.0,137.0294,137.1746,137.0038,137.1661,42551.0
2018-09-14 13:50:00,160.58,160.65,160.51,160.63,46967.0,137.1832,137.243,137.1234,137.2259,46967.0
2018-09-14 14:00:00,160.63,160.71,160.56,160.56,42789.0,137.2259,137.2942,137.1661,137.1661,42789.0
2018-09-14 14:10:00,160.54,160.7,160.5,160.63,68748.0,137.149,137.2857,137.1148,137.2259,68748.0
2018-09-14 14:20:00,160.64,160.64,160.54,160.59,57750.0,137.2344,137.2344,137.149,137.1917,57750.0
2018-09-14 14:30:00,160.59,160.63,160.53,160.55,36793.0,137.1917,137.2259,137.1405,137.1576,36793.0
2018-09-14 14:40:00,160.55,160.63,160.5,160.56,39385.0,137.1576,137.2259,137.1148,137.1661,39385.0
2018-09-14 14:50:00,160.55,160.6,160.52,160.54,35555.0,137.1576,137.2003,137.1319,137.149,35555.0
2018-09-14 15:00:00,160.54,160.65,160.49,160.53,89711.0,137.149,137.243,137.1063,137.1405,89711.0
2018-09-14 15:10:00,160.52,160.6,160.48,160.59,109353.0,137.1319,137.2003,137.0978,137.1917,109353.0
2018-09-14 15:20:00,160.58,160.65,160.52,160.65,132628.0,137.1832,137.243,137.1319,137.243,132628.0
2018-09-14 15:30:00,160.65,160.78,160.61,160.78,97762.0,137.243,137.354,137.2088,137.354,97762.0
2018-09-14 15:40:00,160.78,160.89,160.76,160.89,109641.0,137.354,137.448,137.337,137.448,109641.0
2018-09-14 15:50:00,160.89,160.94,160.8,160.84,240734.0,137.448,137.4907,137.3711,137.4053,240734.0
2018-09-17 09:30:00,159.55,159.82,156.56,157.11,687861.0,136.3033,136.5339,133.7489,134.2188,687861.0
2018-09-17 09:40:00,157.09,157.5,156.63,157.5,307226.0,134.2017,134.5519,133.8087,134.5519,307226.0
2018-09-17 09:50:00,157.5,157.56,157.0,157.33,203116.0,134.5519,134.6032,134.1248,134.4067,203116.0
2018-09-17 10:00:00,157.36,157.96,157.23,157.84,130122.0,134.4323,134.9449,134.3213,134.8424,130122.0
2018-09-17 10:10:00,157.81,158.0,157.58,157.81,185187.0,134.8168,134.9791,134.6203,134.8168,185187.0
2018-09-17 10:20:00,157.81,158.07,157.75,157.78,102617.0,134.8168,135.0389,134.7655,134.7912,102617.0
2018-09-17 10:30:00,157.82,158.45,157.82,158.41,142625.0,134.8253,135.3635,134.8253,135.3294,142625.0
2018-09-17 10:40:00,158.4,158.45,158.26,158.34,80449.0,135.3208,135.3635,135.2012,135.2696,80449.0
2018-09-17 10:50:00,158.35,158.4,157.77,157.92,128914.0,135.2781,135.3208,134.7826,134.9108,128914.0
2018-09-17 11:00:00,157.92,158.4,157.76,158.4,144954.0,134.9108,135.3208,134.7741,135.3208,144954.0
2018-09-17 11:10:00,158.39,158.4,157.92,158.19,53268.0,135.3123,135.3208,134.9108,135.1414,53268.0
2018-09-17 11:20:00,158.17,158.38,158.08,158.37,75663.0,135.1243,135.3037,135.0474,135.2952,75663.0
2018-09-17 11:30:00,158.37,158.55,158.21,158.44,65425.0,135.2952,135.449,135.1585,135.355,65425.0
2018-09-17 11:40:00,158.42,158.68,158.31,158.56,43624.0,135.3379,135.56,135.2439,135.4575,43624.0
2018-09-17 11:50:00,158.52,158.65,158.48,158.54,38425.0,135.4233,135.5344,135.3892,135.4404,38425.0
2018-09-17 12:00:00,158.54,158.84,158.54,158.8,65866.0,135.4404,135.6967,135.4404,135.6625,65866.0
2018-09-17 12:10:00,158.79,158.8,158.57,158.65,57025.0,135.654,135.6625,135.466,135.5344,57025.0
2018-09-17 12:20:00,158.66,158.8,158.55,158.76,28817.0,135.5429,135.6625,135.449,135.6284,28817.0
2018-09-17 12:30:00,158.76,158.83,158.58,158.66,48339.0,135.6284,135.6882,135.4746,135.5429,48339.0
2018-09-17 12:40:00,158.66,158.67,158.58,158.66,33331.0,135.5429,135.5515,135.4746,135.5429,33331.0
2018-09-17 12:50:00,158.68,158.74,158.58,158.71,34494.0,135.56,135.6113,135.4746,135.5856,34494.0
2018-09-17 13:00:00,158.71,158.9,158.7,158.89,42251.0,135.5856,135.748,135.5771,135.7394,42251.0
2018-09-17 13:10:00,158.88,158.88,158.32,158.34,159131.0,135.7309,135.7309,135.2525,135.2696,159131.0
2018-09-17 13:20:00,158.35,158.39,158.08,158.14,62807.0,135.2781,135.3123,135.0474,135.0987,62807.0
2018-09-17 13:30:00,158.14,158.25,158.1,158.17,52928.0,135.0987,135.1927,135.0645,135.1243,52928.0
2018-09-17 13:40:00,158.18,158.2,158.11,158.14,35105.0,135.1329,135.15,135.0731,135.0987,35105.0
2018-09-17 13:50:00,158.13,158.45,158.12,158.44,54519.0,135.0902,135.3635,135.0816,135.355,54519.0
2018-09-17 14:00:00,158.45,158.55,158.38,158.5,48643.0,135.3635,135.449,135.3037,135.4062,48643.0
2018-09-17 14:10:00,158.5,158.5,158.35,158.41,32593.0,135.4062,135.4062,135.2781,135.3294,32593.0
2018-09-17 14:20:00,158.41,158.51,158.34,158.49,34207.0,135.3294,135.4148,135.2696,135.3977,34207.0
2018-09-17 14:30:00,158.47,158.56,158.45,158.47,34516.0,135.3806,135.4575,135.3635,135.3806,34516.0
2018-09-17 14:40:00,158.46,158.46,158.2,158.29,63882.0,135.3721,135.3721,135.15,135.2268,63882.0
2018-09-17 14:50:00,158.28,158.3,158.02,158.07,59838.0,135.2183,135.2354,134.9962,135.0389,59838.0
2018-09-17 15:00:00,158.09,158.17,158.04,158.08,64976.0,135.056,135.1243,135.0133,135.0474,64976.0
2018-09-17 15:10:00,158.08,158.1,157.91,157.93,95426.0,135.0474,135.0645,134.9022,134.9193,95426.0
2018-09-17 15:20:00,157.93,158.07,157.87,158.05,65229.0,134.9193,135.0389,134.868,135.0218,65229.0
2018-09-17 15:30:00,158.05,158.25,157.94,158.19,113510.0,135.0218,135.1927,134.9278,135.1414,113510.0
2018-09-17 15:40:00,158.18,158.4,158.11,158.37,95915.0,135.1329,135.3208,135.0731,135.2952,95915.0
2018-09-17 15:50:00,158.37,158.37,157.98,158.15,287934.0,135.2952,135.2952,134.962,135.1072,287934.0
2018-09-18 09:30:00,158.17,159.08,158.14,158.82,119118.0,135.1243,135.9017,135.0987,135.6796,119118.0
2018-09-18 09:40:00,158.82,158.86,158.55,158.67,40384.0,135.6796,135.7138,135.449,135.5515,40384.0
2018-09-18 09:50:00,158.67,158.79,158.49,158.58,66034.0,135.5515,135.654,135.3977,135.4746,66034.0
2018-09-18 10:00:00,158.53,158.56,158.05,158.14,66878.0,135.4319,135.4575,135.0218,135.0987,66878.0
2018-09-18 10:10:00,158.1,158.11,157.9,157.92,65415.0,135.0645,135.0731,134.8937,134.9108,65415.0
2018-09-18 10:20:00,157.96,157.99,157.87,157.96,64866.0,134.9449,134.9706,134.868,134.9449,64866.0
2018-09-18 10:30:00,157.95,158.09,157.94,158.0,62997.0,134.9364,135.056,134.9278,134.9791,62997.0
2018-09-18 10:40:00,157.99,158.2,157.96,158.02,67483.0,134.9706,135.15,134.9449,134.9962,67483.0
2018-09-18 10:50:00,158.0,158.21,158.0,158.15,63757.0,134.9791,135.1585,134.9791,135.1072,63757.0
2018-09-18 11:00:00,158.17,158.33,158.17,158.28,62896.0,135.1243,135.261,135.1243,135.2183,62896.0
2018-09-18 11:10:00,158.27,158.32,158.02,158.09,62499.0,135.2098,135.2525,134.9962,135.056,62499.0
2018-09-18 11:20:00,158.08,158.1,157.77,157.94,63704.0,135.0474,135.0645,134.7826,134.9278,63704.0
2018-09-18 11:30:00,157.94,158.07,157.78,158.06,49908.0,134.9278,135.0389,134.7912,135.0304,49908.0
2018-09-18 11:40:00,158.07,158.2,157.83,158.03,58269.0,135.0389,135.15,134.8339,135.0047,58269.0
2018-09-18 11:50:00,158.05,158.08,157.84,158.07,72975.0,135.0218,135.0474,134.8424,135.0389,72975.0
2018-09-18 12:00:00,158.08,158.18,157.95,157.95,61647.0,135.0474,135.1329,134.9364,134.9364,61647.0
2018-09-18 12:10:00,157.96,158.1,157.84,158.07,68535.0,134.9449,135.0645,134.8424,135.0389,68535.0
2018-09-18 12:20:00,158.08,158.14,158.03,158.13,47943.0,135.0474,135.0987,135.0047,135.0902,47943.0
2018-09-18 12:30:00,158.13,158.19,157.91,157.91,65533.0,135.0902,135.1414,134.9022,134.9022,65533.0
2018-09-18 12:40:00,157.92,157.99,157.85,157.86,25935.0,134.9108,134.9706,134.851,134.8595,25935.0
2018-09-18 12:50:00,157.87,157.91,157.68,157.76,39309.0,134.868,134.9022,134.7057,134.7741,39309.0
2018-09-18 13:00:00,157.75,157.76,157.61,157.7,55357.0,134.7655,134.7741,134.6459,134.7228,55357.0
2018-09-18 13:10:00,157.71,157.97,157.62,157.91,46808.0,134.7313,134.9535,134.6545,134.9022,46808.0
2018-09-18 13:20:00,157.93,157.93,157.75,157.9,34433.0,134.9193,134.9193,134.7655,134.8937,34433.0
2018-09-18 13:30:00,157.91,157.98,157.81,157.93,33526.0,134.9022,134.962,134.8168,134.9193,33526.0
2018-09-18 13:40:00,157.94,157.99,157.86,157.97,27941.0,134.9278,134.9706,134.8595,134.9535,27941.0
2018-09-18 13:50:00,157.98,158.07,157.98,158.04,38065.0,134.962,135.0389,134.962,135.0133,38065.0
2018-09-18 14:00:00,158.04,158.04,157.88,157.9,56924.0,135.0133,135.0133,134.8766,134.8937,56924.0
2018-09-18 14:10:00,157.91,157.97,157.8,157.91,45151.0,134.9022,134.9535,134.8082,134.9022,45151.0
2018-09-18 14:20:00,157.91,158.01,157.87,157.98,54347.0,134.9022,134.9876,134.868,134.962,54347.0
2018-09-18 14:30:00,157.98,158.2,157.97,158.17,50503.0,134.962,135.15,134.9535,135.1243,50503.0
2018-09-18 14:40:00,158.16,158.22,158.13,158.18,42940.0,135.1158,135.167,135.0902,135.1329,42940.0
2018-09-18 14:50:00,158.18,158.29,158.15,158.28,42043.0,135.1329,135.2268,135.1072,135.2183,42043.0
2018-09-18 15:00:00,158.25,158.35,158.25,158.31,55633.0,135.1927,135.2781,135.1927,135.2439,55633.0
2018-09-18 15:10:00,158.31,158.33,158.21,158.26,45109.0,135.2439,135.261,135.1585,135.2012,45109.0
2018-09-18 15:20:00,158.27,158.36,158.24,158.26,73069.0,135.2098,135.2866,135.1841,135.2012,73069.0
2018-09-18 15:30:00,158.27,158.28,157.78,157.81,108434.0,135.2098,135.2183,134.7912,134.8168,108434.0
2018-09-18 15:40:00,157.81,157.84,157.58,157.76,169232.0,134.8168,134.8424,134.6203,134.7741,169232.0
2018-09-18 15:50:00,157.75,157.86,157.69,157.78,296647.0,134.7655,134.8595,134.7143,134.7912,296647.0
2018-09-19 09:30:00,158.71,158.84,158.33,158.72,96837.0,135.5856,135.6967,135.261,135.5942,96837.0
2018-09-19 09:40:00,158.68,158.83,158.16,158.63,51175.0,135.56,135.6882,135.1158,135.5173,51175.0
2018-09-19 09:50:00,158.55,158.59,157.72,157.79,54463.0,135.449,135.4831,134.7399,134.7997,54463.0
2018-09-19 10:00:00,157.83,158.13,157.72,158.13,90904.0,134.8339,135.0902,134.7399,135.0902,90904.0
2018-09-19 10:10:00,158.14,158.47,158.14,158.44,41716.0,135.0987,135.3806,135.0987,135.355,41716.0
2018-09-19 10:20:00,158.41,158.6,158.36,158.42,62619.0,135.3294,135.4917,135.2866,135.3379,62619.0
2018-09-19 10:30:00,158.39,158.41,157.98,157.99,46051.0,135.3123,135.3294,134.962,134.9706,46051.0
2018-09-19 10:40:00,157.98,158.43,157.98,158.27,59665.0,134.962,135.3464,134.962,135.2098,59665.0
2018-09-19 10:50:00,158.27,158.47,158.26,158.44,44025.0,135.2098,135.3806,135.2012,135.355,44025.0
2018-09-19 11:00:00,158.44,158.51,158.4,158.5,59426.0,135.355,135.4148,135.3208,135.4062,59426.0
2018-09-19 11:10:00,158.51,158.54,158.37,158.39,46654.0,135.4148,135.4404,135.2952,135.3123,46654.0
2018-09-19 11:20:00,158.4,158.65,158.38,158.44,52660.0,135.3208,135.5344,135.3037,135.355,52660.0
2018-09-19 11:30:00,158.41,158.5,158.32,158.36,35788.0,135.3294,135.4062,135.2525,135.2866,35788.0
2018-09-19 11:40:00,158.37,158.56,158.35,158.55,44330.0,135.2952,135.4575,135.2781,135.449,44330.0
2018-09-19 11:50:00,158.53,158.86,158.53,158.83,61394.0,135.4319,135.7138,135.4319,135.6882,61394.0
2018-09-19 12:00:00,158.83,158.84,158.71,158.8,24922.0,135.6882,135.6967,135.5856,135.6625,24922.0
2018-09-19 12:10:00,158.78,158.83,158.5,158.53,32643.0,135.6454,135.6882,135.4062,135.4319,32643.0
2018-09-19 12:20:00,158.53,158.65,158.53,158.61,26807.0,135.4319,135.5344,135.4319,135.5002,26807.0
2018-09-19 12:30:00,158.62,158.65,158.54,158.6,28881.0,135.5088,135.5344,135.4404,135.4917,28881.0
2018-09-19 12:40:00,158.61,158.83,158.61,158.82,22175.0,135.5002,135.6882,135.5002,135.6796,22175.0
2018-09-19 12:50:00,158.82,158.85,158.76,158.81,32663.0,135.6796,135.7052,135.6284,135.6711,32663.0
2018-09-19 13:00:00,158.82,158.84,158.7,158.72,20580.0,135.6796,135.6967,135.5771,135.5942,20580.0
2018-09-19 13:10:00,158.75,158.75,158.66,158.72,13330.0,135.6198,135.6198,135.5429,135.5942,13330.0
2018-09-19 13:20:00,158.72,158.79,158.71,158.77,21697.0,135.5942,135.654,135.5856,135.6369,21697.0
2018-09-19 13:30:00,158.76,158.81,158.64,158.71,27002.0,135.6284,135.6711,135.5258,135.5856,27002.0
2018-09-19 13:40:00,158.71,158.75,158.66,158.73,31772.0,135.5856,135.6198,135.5429,135.6027,31772.0
2018-09-19 13:50:00,158.73,158.8,158.71,158.77,24656.0,135.6027,135.6625,135.5856,135.6369,24656.0
2018-09-19 14:00:00,158.78,158.87,158.77,158.81,31627.0,135.6454,135.7223,135.6369,135.6711,31627.0
2018-09-19 14:10:00,158.81,158.93,158.76,158.89,56397.0,135.6711,135.7736,135.6284,135.7394,56397.0
2018-09-19 14:20:00,158.9,158.98,158.89,158.96,29298.0,135.748,135.8163,135.7394,135.7992,29298.0
2018-09-19 14:30:00,158.96,159.0,158.91,158.95,32652.0,135.7992,135.8334,135.7565,135.7907,32652.0
2018-09-19 14:40:00,158.95,159.04,158.92,159.03,35771.0,135.7907,135.8676,135.7651,135.859,35771.0
2018-09-19 14:50:00,159.03,159.05,158.97,159.04,34583.0,135.859,135.8761,135.8078,135.8676,34583.0
2018-09-19 15:00:00,159.05,159.22,159.05,159.22,38802.0,135.8761,136.0213,135.8761,136.0213,38802.0
2018-09-19 15:10:00,159.22,159.3,159.19,159.29,33038.0,136.0213,136.0897,135.9957,136.0811,33038.0
2018-09-19 15:20:00,159.29,159.38,159.29,159.37,30715.0,136.0811,136.158,136.0811,136.1495,30715.0
2018-09-19 15:30:00,159.38,159.38,159.33,159.36,47257.0,136.158,136.158,136.1153,136.1409,47257.0
2018-09-19 15:40:00,159.36,159.46,159.33,159.46,75765.0,136.1409,136.2264,136.1153,136.2264,75765.0
2018-09-19 15:50:00,159.46,159.49,159.17,159.19,231147.0,136.2264,136.252,135.9786,135.9957,231147.0
2018-09-20 09:30:00,160.21,160.94,160.01,160.34,100555.0,136.8671,137.4907,136.6962,136.9782,100555.0
2018-09-20 09:40:00,160.38,160.38,159.99,160.09,50161.0,137.0123,137.0123,136.6791,136.7646,50161.0
2018-09-20 09:50:00,160.1,160.11,159.37,159.65,50928.0,136.7731,136.7817,136.1495,136.3887,50928.0
2018-09-20 10:00:00,159.68,159.84,159.47,159.48,34254.0,136.4143,136.551,136.2349,136.2435,34254.0
2018-09-20 10:10:00,159.47,159.69,159.39,159.62,36723.0,136.2349,136.4229,136.1666,136.3631,36723.0
2018-09-20 10:20:00,159.59,159.69,159.4,159.62,36590.0,136.3374,136.4229,136.1751,136.3631,36590.0
2018-09-20 10:30:00,159.64,159.77,159.47,159.48,49580.0,136.3801,136.4912,136.2349,136.2435,49580.0
2018-09-20 10:40:00,159.5,159.85,159.5,159.76,48181.0,136.2605,136.5595,136.2605,136.4827,48181.0
2018-09-20 10:50:00,159.76,159.97,159.7,159.9,48441.0,136.4827,136.6621,136.4314,136.6023,48441.0
2018-09-20 11:00:00,159.84,159.99,159.8,159.95,32377.0,136.551,136.6791,136.5168,136.645,32377.0
2018-09-20 11:10:00,159.95,160.27,159.94,160.27,40051.0,136.645,136.9184,136.6364,136.9184,40051.0
2018-09-20 11:20:00,160.28,160.34,160.19,160.28,61578.0,136.9269,136.9782,136.85,136.9269,61578.0
2018-09-20 11:30:00,160.28,160.5,160.22,160.5,40821.0,136.9269,137.1148,136.8756,137.1148,40821.0
2018-09-20 11:40:00,160.49,160.68,160.48,160.58,35255.0,137.1063,137.2686,137.0978,137.1832,35255.0
2018-09-20 11:50:00,160.57,160.65,160.46,160.48,27385.0,137.1746,137.243,137.0807,137.0978,27385.0
2018-09-20 12:00:00,160.49,160.67,160.43,160.56,27927.0,137.1063,137.2601,137.055,137.1661,27927.0
2018-09-20 12:10:00,160.56,160.66,160.55,160.57,29336.0,137.1661,137.2515,137.1576,137.1746,29336.0
2018-09-20 12:20:00,160.59,160.73,160.54,160.54,24037.0,137.1917,137.3113,137.149,137.149,24037.0
2018-09-20 12:30:00,160.54,160.54,160.43,160.46,21309.0,137.149,137.149,137.055,137.0807,21309.0
2018-09-20 12:40:00,160.44,160.52,160.32,160.32,27093.0,137.0636,137.1319,136.9611,136.9611,27093.0
2018-09-20 12:50:00,160.29,160.41,160.25,160.39,19736.0,136.9354,137.038,136.9013,137.0209,19736.0
2018-09-20 13:00:00,160.39,160.42,160.19,160.19,26478.0,137.0209,137.0465,136.85,136.85,26478.0
2018-09-20 13:10:00,160.2,160.32,160.15,160.26,133873.0,136.8586,136.9611,136.8158,136.9098,133873.0
2018-09-20 13:20:00,160.26,160.5,160.25,160.48,39003.0,136.9098,137.1148,136.9013,137.0978,39003.0
2018-09-20 13:30:00,160.46,160.51,160.39,160.49,33086.0,137.0807,137.1234,137.0209,137.1063,33086.0
2018-09-20 13:40:00,160.48,160.81,160.48,160.8,36270.0,137.0978,137.3797,137.0978,137.3711,36270.0
2018-09-20 13:50:00,160.79,160.8,160.7,160.74,22561.0,137.3626,137.3711,137.2857,137.3199,22561.0
2018-09-20 14:00:00,160.75,160.97,160.7,160.96,54564.0,137.3284,137.5164,137.2857,137.5078,54564.0
2018-09-20 14:10:00,160.96,160.96,160.71,160.72,38235.0,137.5078,137.5078,137.2942,137.3028,38235.0
2018-09-20 14:20:00,160.72,160.83,160.64,160.78,30411.0,137.3028,137.3968,137.2344,137.354,30411.0
2018-09-20 14:30:00,160.78,160.91,160.71,160.71,61126.0,137.354,137.4651,137.2942,137.2942,61126.0
2018-09-20 14:40:00,160.72,160.75,160.65,160.74,35212.0,137.3028,137.3284,137.243,137.3199,35212.0
2018-09-20 14:50:00,160.72,160.92,160.72,160.85,35951.0,137.3028,137.4736,137.3028,137.4138,35951.0
2018-09-20 15:00:00,160.85,160.89,160.81,160.88,25993.0,137.4138,137.448,137.3797,137.4395,25993.0
2018-09-20 15:10:00,160.88,161.05,160.83,160.96,50526.0,137.4395,137.5847,137.3968,137.5078,50526.0
2018-09-20 15:20:00,160.96,160.98,160.9,160.97,62765.0,137.5078,137.5249,137.4566,137.5164,62765.0
2018-09-20 15:30:00,160.97,160.97,160.89,160.91,66226.0,137.5164,137.5164,137.448,137.4651,66226.0
2018-09-20 15:40:00,160.91,161.03,160.83,161.0,125593.0,137.4651,137.5676,137.3968,137.542,125593.0
2018-09-20 15:50:00,161.0,161.03,160.81,160.85,247769.0,137.542,137.5676,137.3797,137.4138,247769.0
2018-09-21 09:30:00,162.71,164.36,162.51,164.1,1726597.0,139.0028,140.4124,138.832,140.1903,1726597.0
2018-09-21 09:40:00,164.13,164.37,163.6,163.92,267663.0,140.2159,140.421,139.7632,140.0365,267663.0
2018-09-21 09:50:00,163.89,164.27,163.61,164.22,130305.0,140.0109,140.3355,139.7717,140.2928,130305.0
2018-09-21 10:00:00,164.19,164.61,163.98,164.21,102187.0,140.2672,140.626,140.0878,140.2843,102187.0
2018-09-21 10:10:00,164.19,164.38,163.84,163.84,109142.0,140.2672,140.4295,139.9682,139.9682,109142.0
2018-09-21 10:20:00,163.85,164.44,163.85,164.42,97015.0,139.9767,140.4808,139.9767,140.4637,97015.0
2018-09-21 10:30:00,164.45,164.58,164.29,164.45,67080.0,140.4893,140.6004,140.3526,140.4893,67080.0
2018-09-21 10:40:00,164.47,164.47,164.04,164.12,96333.0,140.5064,140.5064,140.1391,140.2074,96333.0
2018-09-21 10:50:00,164.12,164.24,164.01,164.08,168164.0,140.2074,140.3099,140.1134,140.1732,168164.0
2018-09-21 11:00:00,164.06,164.14,163.55,163.65,82678.0,140.1561,140.2245,139.7205,139.8059,82678.0
2018-09-21 11:10:00,163.66,163.81,163.65,163.67,62884.0,139.8144,139.9426,139.8059,139.823,62884.0
2018-09-21 11:20:00,163.69,163.99,163.68,163.93,35504.0,139.8401,140.0963,139.8315,140.0451,35504.0
2018-09-21 11:30:00,163.93,164.14,163.87,164.14,53457.0,140.0451,140.2245,139.9938,140.2245,53457.0
2018-09-21 11:40:00,164.14,164.36,164.14,164.3,38356.0,140.2245,140.4124,140.2245,140.3612,38356.0
2018-09-21 11:50:00,164.28,164.43,164.18,164.38,37052.0,140.3441,140.4722,140.2587,140.4295,37052.0
2018-09-21 12:00:00,164.38,164.51,164.29,164.5,29809.0,140.4295,140.5406,140.3526,140.532,29809.0
2018-09-21 12:10:00,164.5,164.53,164.21,164.21,48740.0,140.532,140.5577,140.2843,140.2843,48740.0
2018-09-21 12:20:00,164.2,164.28,164.05,164.22,48827.0,140.2757,140.3441,140.1476,140.2928,48827.0
2018-09-21 12:30:00,164.19,164.26,164.06,164.09,26119.0,140.2672,140.327,140.1561,140.1818,26119.0
2018-09-21 12:40:00,164.06,164.22,164.04,164.06,24162.0,140.1561,140.2928,140.1391,140.1561,24162.0
2018-09-21 12:50:00,164.04,164.14,163.91,163.92,61316.0,140.1391,140.2245,140.028,140.0365,61316.0
2018-09-21 13:00:00,163.89,164.0,163.73,163.91,55999.0,140.0109,140.1049,139.8742,140.028,55999.0
2018-09-21 13:10:00,163.91,164.12,163.9,163.99,40703.0,140.028,140.2074,140.0195,140.0963,40703.0
2018-09-21 13:20:00,164.0,164.11,163.99,164.04,39061.0,140.1049,140.1989,140.0963,140.1391,39061.0
2018-09-21 13:30:00,164.01,164.12,163.97,164.1,61145.0,140.1134,140.2074,140.0793,140.1903,61145.0
2018-09-21 13:40:00,164.11,164.2,164.03,164.14,32106.0,140.1989,140.2757,140.1305,140.2245,32106.0
2018-09-21 13:50:00,164.13,164.17,164.08,164.12,30331.0,140.2159,140.2501,140.1732,140.2074,30331.0
2018-09-21 14:00:00,164.11,164.12,163.92,163.96,58041.0,140.1989,140.2074,140.0365,140.0707,58041.0
2018-09-21 14:10:00,163.95,164.1,163.93,164.1,43480.0,140.0622,140.1903,140.0451,140.1903,43480.0
2018-09-21 14:20:00,164.1,164.1,163.92,163.99,37428.0,140.1903,140.1903,140.0365,140.0963,37428.0
2018-09-21 14:30:00,163.99,164.05,163.95,164.04,27263.0,140.0963,140.1476,140.0622,140.1391,27263.0
2018-09-21 14:40:00,164.04,164.05,163.87,163.89,30234.0,140.1391,140.1476,139.9938,140.0109,30234.0
2018-09-21 14:50:00,163.89,163.9,163.78,163.86,30489.0,140.0109,140.0195,139.9169,139.9853,30489.0
2018-09-21 15:00:00,163.86,164.02,163.84,164.0,54064.0,139.9853,140.122,139.9682,140.1049,54064.0
2018-09-21 15:10:00,163.99,164.03,163.88,163.94,49428.0,140.0963,140.1305,140.0024,140.0536,49428.0
2018-09-21 15:20:00,163.93,164.02,163.92,163.97,68712.0,140.0451,140.122,140.0365,140.0793,68712.0
2018-09-21 15:30:00,163.96,164.13,163.91,164.11,87769.0,140.0707,140.2159,140.028,140.1989,87769.0
2018-09-21 15:40:00,164.11,164.11,163.9,163.99,176360.0,140.1989,140.1989,140.0195,140.0963,176360.0
2018-09-21 15:50:00,163.99,164.39,163.99,164.16,466981.0,140.0963,140.4381,140.0963,140.2416,466981.0
2018-09-24 09:30:00,163.9,164.08,161.12,163.46,296599.0,140.0195,140.1732,137.6445,139.6436,296599.0
2018-09-24 09:40:00,163.49,163.5,162.73,163.1,141970.0,139.6692,139.6777,139.0199,139.336,141970.0
2018-09-24 09:50:00,163.1,163.32,162.77,162.94,129948.0,139.336,139.524,139.0541,139.1993,129948.0
2018-09-24 10:00:00,162.86,163.48,162.82,163.42,56872.0,139.131,139.6606,139.0968,139.6094,56872.0
2018-09-24 10:10:00,163.42,163.69,163.21,163.69,84331.0,139.6094,139.8401,139.43,139.8401,84331.0
2018-09-24 10:20:00,163.68,163.96,163.67,163.81,57771.0,139.8315,140.0707,139.823,139.9426,57771.0
2018-09-24 10:30:00,163.82,163.86,163.57,163.65,46132.0,139.9511,139.9853,139.7375,139.8059,46132.0
2018-09-24 10:40:00,163.64,164.02,163.58,163.87,52188.0,139.7973,140.122,139.7461,139.9938,52188.0
2018-09-24 10:50:00,163.85,163.95,163.48,163.59,60461.0,139.9767,140.0622,139.6606,139.7546,60461.0
2018-09-24 11:00:00,163.6,163.7,163.43,163.65,78709.0,139.7632,139.8486,139.6179,139.8059,78709.0
2018-09-24 11:10:00,163.64,163.7,163.59,163.63,27309.0,139.7973,139.8486,139.7546,139.7888,27309.0
2018-09-24 11:20:00,163.63,163.65,163.48,163.49,43933.0,139.7888,139.8059,139.6606,139.6692,43933.0
2018-09-24 11:30:00,163.48,163.48,163.25,163.46,35335.0,139.6606,139.6606,139.4642,139.6436,35335.0
2018-09-24 11:40:00,163.47,163.52,163.37,163.51,29414.0,139.6521,139.6948,139.5667,139.6863,29414.0
2018-09-24 11:50:00,163.52,163.7,163.51,163.6,39075.0,139.6948,139.8486,139.6863,139.7632,39075.0
2018-09-24 12:00:00,163.6,163.69,163.51,163.61,43223.0,139.7632,139.8401,139.6863,139.7717,43223.0
2018-09-24 12:10:00,163.61,163.72,163.57,163.71,63397.0,139.7717,139.8657,139.7375,139.8571,63397.0
2018-09-24 12:20:00,163.71,163.79,163.7,163.75,25566.0,139.8571,139.9255,139.8486,139.8913,25566.0
2018-09-24 12:30:00,163.76,163.77,163.62,163.72,23783.0,139.8999,139.9084,139.7803,139.8657,23783.0
2018-09-24 12:40:00,163.73,163.87,163.73,163.84,32717.0,139.8742,139.9938,139.8742,139.9682,32717.0
2018-09-24 12:50:00,163.85,163.91,163.74,163.76,73739.0,139.9767,140.028,139.8828,139.8999,73739.0
2018-09-24 13:00:00,163.76,163.86,163.67,163.85,38017.0,139.8999,139.9853,139.823,139.9767,38017.0
2018-09-24 13:10:00,163.85,163.88,163.71,163.76,40342.0,139.9767,140.0024,139.8571,139.8999,40342.0
2018-09-24 13:20:00,163.75,163.84,163.72,163.76,25183.0,139.8913,139.9682,139.8657,139.8999,25183.0
2018-09-24 13:30:00,163.77,163.87,163.75,163.77,26041.0,139.9084,139.9938,139.8913,139.9084,26041.0
2018-09-24 13:40:00,163.78,163.84,163.63,163.66,30613.0,139.9169,139.9682,139.7888,139.8144,30613.0
2018-09-24 13:50:00,163.65,163.69,163.6,163.63,33280.0,139.8059,139.8401,139.7632,139.7888,33280.0
2018-09-24 14:00:00,163.65,163.76,163.63,163.72,31077.0,139.8059,139.8999,139.7888,139.8657,31077.0
2018-09-24 14:10:00,163.73,163.89,163.72,163.81,169341.0,139.8742,140.0109,139.8657,139.9426,169341.0
2018-09-24 14:20:00,163.8,163.85,163.6,163.6,33735.0,139.934,139.9767,139.7632,139.7632,33735.0
2018-09-24 14:30:00,163.61,163.64,163.44,163.45,47713.0,139.7717,139.7973,139.6265,139.635,47713.0
2018-09-24 14:40:00,163.46,163.53,163.39,163.53,37389.0,139.6436,139.7034,139.5838,139.7034,37389.0
2018-09-24 14:50:00,163.54,163.63,163.49,163.49,29465.0,139.7119,139.7888,139.6692,139.6692,29465.0
2018-09-24 15:00:00,163.49,163.73,163.49,163.72,41871.0,139.6692,139.8742,139.6692,139.8657,41871.0
2018-09-24 15:10:00,163.72,163.75,163.64,163.66,33191.0,139.8657,139.8913,139.7973,139.8144,33191.0
2018-09-24 15:20:00,163.64,163.66,163.5,163.5,31429.0,139.7973,139.8144,139.6777,139.6777,31429.0
2018-09-24 15:30:00,163.51,163.51,163.32,163.33,44645.0,139.6863,139.6863,139.524,139.5325,44645.0
2018-09-24 15:40:00,163.33,163.36,163.19,163.36,78668.0,139.5325,139.5581,139.4129,139.5581,78668.0
2018-09-24 15:50:00,163.36,163.6,163.29,163.34,330934.0,139.5581,139.7632,139.4983,139.541,330934.0
2018-09-25 09:30:00,164.59,165.69,164.07,164.5,173604.0,140.6089,141.5486,140.1647,140.532,173604.0
2018-09-25 09:40:00,164.44,164.93,164.23,164.85,66177.0,140.4808,140.8994,140.3014,140.831,66177.0
2018-09-25 09:50:00,164.84,165.32,164.83,165.07,82570.0,140.8225,141.2326,140.814,141.019,82570.0
2018-09-25 10:00:00,165.09,165.69,165.08,165.51,117343.0,141.0361,141.5486,141.0275,141.3949,117343.0
2018-09-25 10:10:00,165.5,165.65,165.32,165.64,66834.0,141.3863,141.5145,141.2326,141.5059,66834.0
2018-09-25 10:20:00,165.64,166.46,165.62,166.36,206968.0,141.5059,142.2065,141.4888,142.121,206968.0
2018-09-25 10:30:00,166.35,166.36,165.78,165.98,154279.0,142.1125,142.121,141.6255,141.7964,154279.0
2018-09-25 10:40:00,165.94,166.04,165.74,165.92,68619.0,141.7622,141.8477,141.5914,141.7451,68619.0
2018-09-25 10:50:00,165.92,166.08,165.8,165.95,75946.0,141.7451,141.8818,141.6426,141.7708,75946.0
2018-09-25 11:00:00,165.96,165.97,165.7,165.91,76029.0,141.7793,141.7879,141.5572,141.7366,76029.0
2018-09-25 11:10:00,165.92,166.31,165.91,166.21,138928.0,141.7451,142.0783,141.7366,141.9929,138928.0
2018-09-25 11:20:00,166.2,166.2,165.9,166.01,182170.0,141.9843,141.9843,141.7281,141.822,182170.0
2018-09-25 11:30:00,165.99,166.39,165.97,166.34,86586.0,141.8049,142.1467,141.7879,142.1039,86586.0
2018-09-25 11:40:00,166.34,166.48,166.33,166.4,133280.0,142.1039,142.2235,142.0954,142.1552,133280.0
2018-09-25 11:50:00,166.41,166.75,166.4,166.75,90583.0,142.1637,142.4542,142.1552,142.4542,90583.0
2018-09-25 12:00:00,166.75,167.18,166.75,166.87,140887.0,142.4542,142.8216,142.4542,142.5567,140887.0
2018-09-25 12:10:00,166.86,167.14,166.84,166.97,61689.0,142.5482,142.7874,142.5311,142.6422,61689.0
2018-09-25 12:20:00,166.97,167.01,166.79,166.82,60196.0,142.6422,142.6763,142.4884,142.514,60196.0
2018-09-25 12:30:00,166.82,166.88,166.64,166.65,55925.0,142.514,142.5653,142.3602,142.3688,55925.0
2018-09-25 12:40:00,166.64,166.84,166.55,166.66,43377.0,142.3602,142.5311,142.2833,142.3773,43377.0
2018-09-25 12:50:00,166.67,166.89,166.67,166.8,36601.0,142.3859,142.5738,142.3859,142.4969,36601.0
2018-09-25 13:00:00,166.8,166.98,166.75,166.97,42371.0,142.4969,142.6507,142.4542,142.6422,42371.0
2018-09-25 13:10:00,166.96,166.99,166.81,166.86,53144.0,142.6336,142.6592,142.5055,142.5482,53144.0
2018-09-25 13:20:00,166.87,167.05,166.87,167.04,57379.0,142.5567,142.7105,142.5567,142.702,57379.0
2018-09-25 13:30:00,167.03,167.03,166.95,166.99,55641.0,142.6934,142.6934,142.6251,142.6592,55641.0
2018-09-25 13:40:00,166.97,167.04,166.87,167.01,80373.0,142.6422,142.702,142.5567,142.6763,80373.0
2018-09-25 13:50:00,167.03,167.1,166.95,167.0,53253.0,142.6934,142.7532,142.6251,142.6678,53253.0
2018-09-25 14:00:00,167.0,167.1,166.94,167.03,92031.0,142.6678,142.7532,142.6165,142.6934,92031.0
2018-09-25 14:10:00,167.03,167.04,166.92,167.03,79265.0,142.6934,142.702,142.5994,142.6934,79265.0
2018-09-25 14:20:00,167.04,167.08,166.99,167.05,67539.0,142.702,142.7361,142.6592,142.7105,67539.0
2018-09-25 14:30:00,167.03,167.04,166.94,166.97,66715.0,142.6934,142.702,142.6165,142.6422,66715.0
2018-09-25 14:40:00,166.97,166.98,166.83,166.86,85649.0,142.6422,142.6507,142.5225,142.5482,85649.0
2018-09-25 14:50:00,166.86,166.9,166.8,166.9,46918.0,142.5482,142.5823,142.4969,142.5823,46918.0
2018-09-25 15:00:00,166.9,166.95,166.85,166.95,48423.0,142.5823,142.6251,142.5396,142.6251,48423.0
2018-09-25 15:10:00,166.95,167.02,166.81,166.84,43228.0,142.6251,142.6849,142.5055,142.5311,43228.0
2018-09-25 15:20:00,166.83,166.83,166.6,166.61,80069.0,142.5225,142.5225,142.3261,142.3346,80069.0
2018-09-25 15:30:00,166.61,166.73,166.61,166.72,91858.0,142.3346,142.4371,142.3346,142.4286,91858.0
2018-09-25 15:40:00,166.72,166.72,166.54,166.57,111941.0,142.4286,142.4286,142.2748,142.3004,111941.0
2018-09-25 15:50:00,166.57,166.57,166.34,166.42,339003.0,142.3004,142.3004,142.1039,142.1723,339003.0
2018-09-26 09:30:00,166.4,166.62,166.27,166.37,72338.0,142.1552,142.3431,142.0441,142.1296,72338.0
2018-09-26 09:40:00,166.38,166.43,165.55,165.67,78229.0,142.1381,142.1808,141.429,141.5316,78229.0
2018-09-26 09:50:00,165.67,166.19,165.65,166.12,37575.0,141.5316,141.9758,141.5145,141.916,37575.0
2018-09-26 10:00:00,166.17,166.48,166.04,166.47,49290.0,141.9587,142.2235,141.8477,142.215,49290.0
2018-09-26 10:10:00,166.44,166.56,166.33,166.56,42550.0,142.1894,142.2919,142.0954,142.2919,42550.0
2018-09-26 10:20:00,166.54,166.81,166.47,166.81,103421.0,142.2748,142.5055,142.215,142.5055,103421.0
2018-09-26 10:30:00,166.84,167.18,166.75,167.15,50941.0,142.5311,142.8216,142.4542,142.7959,50941.0
2018-09-26 10:40:00,167.17,167.33,167.13,167.19,52613.0,142.813,142.9497,142.7788,142.8301,52613.0
2018-09-26 10:50:00,167.18,167.26,167.05,167.24,41378.0,142.8216,142.8899,142.7105,142.8728,41378.0
2018-09-26 11:00:00,167.27,167.51,167.27,167.3,105926.0,142.8984,143.1035,142.8984,142.9241,105926.0
2018-09-26 11:10:00,167.3,167.36,167.12,167.15,45126.0,142.9241,142.9753,142.7703,142.7959,45126.0
2018-09-26 11:20:00,167.16,167.16,166.95,167.04,89113.0,142.8045,142.8045,142.6251,142.702,89113.0
2018-09-26 11:30:00,167.04,167.04,166.81,166.88,16445.0,142.702,142.702,142.5055,142.5653,16445.0
2018-09-26 11:40:00,166.89,166.89,166.64,166.79,26978.0,142.5738,142.5738,142.3602,142.4884,26978.0
2018-09-26 11:50:00,166.78,166.93,166.77,166.8,24473.0,142.4798,142.608,142.4713,142.4969,24473.0
2018-09-26 12:00:00,166.78,166.88,166.73,166.76,29611.0,142.4798,142.5653,142.4371,142.4627,29611.0
2018-09-26 12:10:00,166.74,167.25,166.68,167.25,47241.0,142.4457,142.8814,142.3944,142.8814,47241.0
2018-09-26 12:20:00,167.24,167.24,167.02,167.07,39787.0,142.8728,142.8728,142.6849,142.7276,39787.0
2018-09-26 12:30:00,167.06,167.21,167.02,167.16,28138.0,142.719,142.8472,142.6849,142.8045,28138.0
2018-09-26 12:40:00,167.15,167.3,167.13,167.3,40914.0,142.7959,142.9241,142.7788,142.9241,40914.0
2018-09-26 12:50:00,167.32,167.38,167.23,167.23,77399.0,142.9412,142.9924,142.8643,142.8643,77399.0
2018-09-26 13:00:00,167.23,167.24,167.03,167.03,22617.0,142.8643,142.8728,142.6934,142.6934,22617.0
2018-09-26 13:10:00,167.04,167.07,166.95,167.01,34300.0,142.702,142.7276,142.6251,142.6763,34300.0
2018-09-26 13:20:00,167.03,167.18,166.74,166.92,54289.0,142.6934,142.8216,142.4457,142.5994,54289.0
2018-09-26 13:30:00,166.9,166.97,166.82,166.83,15890.0,142.5823,142.6422,142.514,142.5225,15890.0
2018-09-26 13:40:00,166.8,166.87,166.76,166.77,18985.0,142.4969,142.5567,142.4627,142.4713,18985.0
2018-09-26 13:50:00,166.77,166.83,166.57,166.8,43781.0,142.4713,142.5225,142.3004,142.4969,43781.0
2018-09-26 14:00:00,166.81,166.94,166.69,166.69,29477.0,142.5055,142.6165,142.4029,142.4029,29477.0
2018-09-26 14:10:00,166.71,166.86,166.62,166.83,43346.0,142.42,142.5482,142.3431,142.5225,43346.0
2018-09-26 14:20:00,166.81,166.81,166.6,166.65,33828.0,142.5055,142.5055,142.3261,142.3688,33828.0
2018-09-26 14:30:00,166.63,166.69,166.5,166.6,38233.0,142.3517,142.4029,142.2406,142.3261,38233.0
2018-09-26 14:40:00,166.57,166.59,166.3,166.43,50702.0,142.3004,142.3175,142.0698,142.1808,50702.0
2018-09-26 14:50:00,166.41,166.41,166.2,166.23,56605.0,142.1637,142.1637,141.9843,142.01,56605.0
2018-09-26 15:00:00,166.22,166.32,166.08,166.31,83887.0,142.0014,142.0869,141.8818,142.0783,83887.0
2018-09-26 15:10:00,166.31,166.57,166.27,166.55,42772.0,142.0783,142.3004,142.0441,142.2833,42772.0
2018-09-26 15:20:00,166.54,166.68,166.43,166.48,27075.0,142.2748,142.3944,142.1808,142.2235,27075.0
2018-09-26 15:30:00,166.47,166.47,166.17,166.18,50622.0,142.215,142.215,141.9587,141.9673,50622.0
2018-09-26 15:40:00,166.17,166.2,165.63,165.91,130252.0,141.9587,141.9843,141.4974,141.7366,130252.0
2018-09-26 15:50:00,165.88,165.98,165.64,165.77,260419.0,141.711,141.7964,141.5059,141.617,260419.0
2018-09-27 09:30:00,165.62,166.55,165.3,166.41,95929.0,141.4888,142.2833,141.2155,142.1637,95929.0
2018-09-27 09:40:00,166.32,166.63,166.0,166.49,50542.0,142.0869,142.3517,141.8135,142.2321,50542.0
2018-09-27 09:50:00,166.44,166.45,165.83,165.89,41143.0,142.1894,142.1979,141.6683,141.7195,41143.0
2018-09-27 10:00:00,165.89,166.23,165.87,166.08,48949.0,141.7195,142.01,141.7024,141.8818,48949.0
2018-09-27 10:10:00,166.08,166.3,165.89,166.05,79048.0,141.8818,142.0698,141.7195,141.8562,79048.0
2018-09-27 10:20:00,166.05,166.24,165.85,166.21,32948.0,141.8562,142.0185,141.6853,141.9929,32948.0
2018-09-27 10:30:00,166.23,166.39,166.15,166.29,25006.0,142.01,142.1467,141.9416,142.0612,25006.0
2018-09-27 10:40:00,166.31,166.63,166.3,166.49,37290.0,142.0783,142.3517,142.0698,142.2321,37290.0
2018-09-27 10:50:00,166.51,166.61,166.43,166.48,26124.0,142.2492,142.3346,142.1808,142.2235,26124.0
2018-09-27 11:00:00,166.5,166.6,166.49,166.58,23343.0,142.2406,142.3261,142.2321,142.309,23343.0
2018-09-27 11:10:00,166.59,166.65,166.51,166.62,26225.0,142.3175,142.3688,142.2492,142.3431,26225.0
2018-09-27 11:20:00,166.63,166.77,166.62,166.77,31574.0,142.3517,142.4713,142.3431,142.4713,31574.0
2018-09-27 11:30:00,166.77,166.84,166.7,166.83,33048.0,142.4713,142.5311,142.4115,142.5225,33048.0
2018-09-27 11:40:00,166.84,167.0,166.77,166.98,35560.0,142.5311,142.6678,142.4713,142.6507,35560.0
2018-09-27 11:50:00,166.99,167.26,166.99,167.26,40893.0,142.6592,142.8899,142.6592,142.8899,40893.0
2018-09-27 12:00:00,167.24,167.27,167.05,167.11,40807.0,142.8728,142.8984,142.7105,142.7618,40807.0
2018-09-27 12:10:00,167.08,167.26,167.04,167.22,58787.0,142.7361,142.8899,142.702,142.8557,58787.0
2018-09-27 12:20:00,167.24,167.24,167.11,167.15,29651.0,142.8728,142.8728,142.7618,142.7959,29651.0
2018-09-27 12:30:00,167.15,167.21,167.14,167.16,15173.0,142.7959,142.8472,142.7874,142.8045,15173.0
2018-09-27 12:40:00,167.18,167.19,167.05,167.06,34094.0,142.8216,142.8301,142.7105,142.719,34094.0
2018-09-27 12:50:00,167.06,167.15,167.05,167.08,21229.0,142.719,142.7959,142.7105,142.7361,21229.0
2018-09-27 13:00:00,167.07,167.08,166.96,166.98,48611.0,142.7276,142.7361,142.6336,142.6507,48611.0
2018-09-27 13:10:00,166.98,167.08,166.98,167.06,24340.0,142.6507,142.7361,142.6507,142.719,24340.0
2018-09-27 13:20:00,167.05,167.06,166.91,166.93,16067.0,142.7105,142.719,142.5909,142.608,16067.0
2018-09-27 13:30:00,166.93,166.93,166.74,166.74,12441.0,142.608,142.608,142.4457,142.4457,12441.0
2018-09-27 13:40:00,166.75,166.87,166.68,166.83,21241.0,142.4542,142.5567,142.3944,142.5225,21241.0
2018-09-27 13:50:00,166.8,166.96,166.78,166.92,19207.0,142.4969,142.6336,142.4798,142.5994,19207.0
2018-09-27 14:00:00,166.92,166.95,166.74,166.77,21740.0,142.5994,142.6251,142.4457,142.4713,21740.0
2018-09-27 14:10:00,166.76,166.77,166.68,166.74,35282.0,142.4627,142.4713,142.3944,142.4457,35282.0
2018-09-27 14:20:00,166.75,166.82,166.7,166.73,82807.0,142.4542,142.514,142.4115,142.4371,82807.0
2018-09-27 14:30:00,166.75,166.77,166.64,166.7,24138.0,142.4542,142.4713,142.3602,142.4115,24138.0
2018-09-27 14:40:00,166.7,166.7,166.55,166.55,21478.0,142.4115,142.4115,142.2833,142.2833,21478.0
2018-09-27 14:50:00,166.54,166.56,166.36,166.37,26563.0,142.2748,142.2919,142.121,142.1296,26563.0
2018-09-27 15:00:00,166.39,166.43,166.23,166.25,40652.0,142.1467,142.1808,142.01,142.0271,40652.0
2018-09-27 15:10:00,166.26,166.35,166.17,166.31,21086.0,142.0356,142.1125,141.9587,142.0783,21086.0
2018-09-27 15:20:00,166.31,166.36,166.27,166.27,25682.0,142.0783,142.121,142.0441,142.0441,25682.0
2018-09-27 15:30:00,166.27,166.45,166.25,166.42,68674.0,142.0441,142.1979,142.0271,142.1723,68674.0
2018-09-27 15:40:00,166.4,166.55,166.36,166.4,63789.0,142.1552,142.2833,142.121,142.1552,63789.0
2018-09-27 15:50:00,166.39,166.73,166.38,166.54,162959.0,142.1467,142.4371,142.1381,142.2748,162959.0
2018-09-28 09:30:00,166.74,167.83,166.58,167.66,96266.0,142.4457,143.3768,142.309,143.2316,96266.0
2018-09-28 09:40:00,167.67,167.79,167.24,167.52,41915.0,143.2402,143.3427,142.8728,143.112,41915.0
2018-09-28 09:50:00,167.51,167.7,167.47,167.63,61682.0,143.1035,143.2658,143.0693,143.206,61682.0
2018-09-28 10:00:00,167.62,167.69,167.0,167.06,53225.0,143.1974,143.2572,142.6678,142.719,53225.0
2018-09-28 10:10:00,167.05,167.05,166.52,166.57,32156.0,142.7105,142.7105,142.2577,142.3004,32156.0
2018-09-28 10:20:00,166.57,166.67,166.51,166.67,21381.0,142.3004,142.3859,142.2492,142.3859,21381.0
2018-09-28 10:30:00,166.65,166.95,166.51,166.91,35271.0,142.3688,142.6251,142.2492,142.5909,35271.0
2018-09-28 10:40:00,166.89,166.9,166.67,166.84,19778.0,142.5738,142.5823,142.3859,142.5311,19778.0
2018-09-28 10:50:00,166.81,166.85,166.72,166.76,16246.0,142.5055,142.5396,142.4286,142.4627,16246.0
2018-09-28 11:00:00,166.74,167.09,166.74,166.96,26304.0,142.4457,142.7447,142.4457,142.6336,26304.0
2018-09-28 11:10:00,166.96,167.09,166.93,166.96,27990.0,142.6336,142.7447,142.608,142.6336,27990.0
2018-09-28 11:20:00,166.98,167.16,166.97,167.11,22760.0,142.6507,142.8045,142.6422,142.7618,22760.0
2018-09-28 11:30:00,167.11,167.22,167.07,167.08,27429.0,142.7618,142.8557,142.7276,142.7361,27429.0
2018-09-28 11:40:00,167.02,167.22,166.99,167.22,28384.0,142.6849,142.8557,142.6592,142.8557,28384.0
2018-09-28 11:50:00,167.26,167.55,167.25,167.4,57104.0,142.8899,143.1376,142.8814,143.0095,57104.0
2018-09-28 12:00:00,167.42,167.79,167.42,167.45,105722.0,143.0266,143.3427,143.0266,143.0522,105722.0
2018-09-28 12:10:00,167.43,167.6,167.41,167.46,45245.0,143.0351,143.1804,143.018,143.0608,45245.0
2018-09-28 12:20:00,167.46,167.51,167.15,167.21,37643.0,143.0608,143.1035,142.7959,142.8472,37643.0
2018-09-28 12:30:00,167.2,167.21,167.12,167.14,41457.0,142.8386,142.8472,142.7703,142.7874,41457.0
2018-09-28 12:40:00,167.14,167.28,167.12,167.21,39426.0,142.7874,142.907,142.7703,142.8472,39426.0
2018-09-28 12:50:00,167.2,167.26,167.15,167.21,45491.0,142.8386,142.8899,142.7959,142.8472,45491.0
2018-09-28 13:00:00,167.2,167.25,167.19,167.22,12869.0,142.8386,142.8814,142.8301,142.8557,12869.0
2018-09-28 13:10:00,167.21,167.48,167.21,167.47,23807.0,142.8472,143.0778,142.8472,143.0693,23807.0
2018-09-28 13:20:00,167.48,167.66,167.47,167.57,45441.0,143.0778,143.2316,143.0693,143.1547,45441.0
2018-09-28 13:30:00,167.58,167.79,167.58,167.67,23616.0,143.1633,143.3427,143.1633,143.2402,23616.0
2018-09-28 13:40:00,167.69,167.69,167.41,167.44,33580.0,143.2572,143.2572,143.018,143.0437,33580.0
2018-09-28 13:50:00,167.43,167.56,167.43,167.48,25189.0,143.0351,143.1462,143.0351,143.0778,25189.0
2018-09-28 14:00:00,167.47,167.66,167.21,167.28,96482.0,143.0693,143.2316,142.8472,142.907,96482.0
2018-09-28 14:10:00,167.31,167.34,167.19,167.23,42939.0,142.9326,142.9582,142.8301,142.8643,42939.0
2018-09-28 14:20:00,167.21,167.46,167.21,167.45,42436.0,142.8472,143.0608,142.8472,143.0522,42436.0
2018-09-28 14:30:00,167.46,167.55,167.31,167.4,45517.0,143.0608,143.1376,142.9326,143.0095,45517.0
2018-09-28 14:40:00,167.4,167.43,167.07,167.07,21939.0,143.0095,143.0351,142.7276,142.7276,21939.0
2018-09-28 14:50:00,167.06,167.15,167.01,167.06,37940.0,142.719,142.7959,142.6763,142.719,37940.0
2018-09-28 15:00:00,167.08,167.12,167.03,167.05,34135.0,142.7361,142.7703,142.6934,142.7105,34135.0
2018-09-28 15:10:00,167.05,167.11,167.02,167.02,28747.0,142.7105,142.7618,142.6849,142.6849,28747.0
2018-09-28 15:20:00,167.01,167.29,167.0,167.22,75054.0,142.6763,142.9155,142.6678,142.8557,75054.0
2018-09-28 15:30:00,167.23,167.35,167.15,167.26,96383.0,142.8643,142.9668,142.7959,142.8899,96383.0
2018-09-28 15:40:00,167.26,167.36,167.15,167.23,116410.0,142.8899,142.9753,142.7959,142.8643,116410.0
2018-09-28 15:50:00,167.23,167.35,167.11,167.28,218603.0,142.8643,142.9668,142.7618,142.907,218603.0
2018-10-01 09:30:00,168.37,168.73,168.04,168.23,120119.0,143.8382,144.1457,143.5562,143.7186,120119.0
2018-10-01 09:40:00,168.21,168.95,168.19,168.59,89221.0,143.7015,144.3337,143.6844,144.0261,89221.0
2018-10-01 09:50:00,168.58,168.64,168.23,168.24,85625.0,144.0176,144.0688,143.7186,143.7271,85625.0
2018-10-01 10:00:00,168.26,168.46,168.11,168.22,47370.0,143.7442,143.9151,143.616,143.71,47370.0
2018-10-01 10:10:00,168.21,168.28,168.12,168.12,51078.0,143.7015,143.7613,143.6246,143.6246,51078.0
2018-10-01 10:20:00,168.12,168.38,168.07,168.36,30000.0,143.6246,143.8467,143.5819,143.8296,30000.0
2018-10-01 10:30:00,168.37,168.47,168.08,168.23,49368.0,143.8382,143.9236,143.5904,143.7186,49368.0
2018-10-01 10:40:00,168.23,168.24,168.05,168.17,28351.0,143.7186,143.7271,143.5648,143.6673,28351.0
2018-10-01 10:50:00,168.17,168.26,167.89,168.12,35840.0,143.6673,143.7442,143.4281,143.6246,35840.0
2018-10-01 11:00:00,168.12,168.12,167.77,167.84,29006.0,143.6246,143.6246,143.3256,143.3854,29006.0
2018-10-01 11:10:00,167.85,168.02,167.76,168.01,34007.0,143.3939,143.5392,143.317,143.5306,34007.0
2018-10-01 11:20:00,168.02,168.19,167.99,168.05,28585.0,143.5392,143.6844,143.5135,143.5648,28585.0
2018-10-01 11:30:00,168.04,168.1,167.93,168.08,37722.0,143.5562,143.6075,143.4623,143.5904,37722.0
2018-10-01 11:40:00,168.07,168.19,168.06,168.16,15548.0,143.5819,143.6844,143.5733,143.6588,15548.0
2018-10-01 11:50:00,168.16,168.22,168.08,168.21,18252.0,143.6588,143.71,143.5904,143.7015,18252.0
2018-10-01 12:00:00,168.22,168.24,167.98,167.99,20569.0,143.71,143.7271,143.505,143.5135,20569.0
2018-10-01 12:10:00,167.97,168.01,167.79,167.79,22473.0,143.4964,143.5306,143.3427,143.3427,22473.0
2018-10-01 12:20:00,167.77,167.81,167.63,167.75,46521.0,143.3256,143.3598,143.206,143.3085,46521.0
2018-10-01 12:30:00,167.74,167.75,167.47,167.58,29515.0,143.3,143.3085,143.0693,143.1633,29515.0
2018-10-01 12:40:00,167.56,167.62,167.51,167.51,16221.0,143.1462,143.1974,143.1035,143.1035,16221.0
2018-10-01 12:50:00,167.5,167.65,167.49,167.53,22936.0,143.0949,143.2231,143.0864,143.1206,22936.0
2018-10-01 13:00:00,167.52,167.69,167.52,167.59,19683.0,143.112,143.2572,143.112,143.1718,19683.0
2018-10-01 13:10:00,167.58,167.75,167.55,167.71,19373.0,143.1633,143.3085,143.1376,143.2743,19373.0
2018-10-01 13:20:00,167.68,167.71,167.63,167.7,15364.0,143.2487,143.2743,143.206,143.2658,15364.0
2018-10-01 13:30:00,167.71,167.71,167.55,167.69,40854.0,143.2743,143.2743,143.1376,143.2572,40854.0
2018-10-01 13:40:00,167.71,167.75,167.58,167.6,19705.0,143.2743,143.3085,143.1633,143.1804,19705.0
2018-10-01 13:50:00,167.6,167.65,167.54,167.59,18592.0,143.1804,143.2231,143.1291,143.1718,18592.0
2018-10-01 14:00:00,167.59,167.59,167.4,167.45,17711.0,143.1718,143.1718,143.0095,143.0522,17711.0
2018-10-01 14:10:00,167.47,167.47,167.36,167.39,18009.0,143.0693,143.0693,142.9753,143.001,18009.0
2018-10-01 14:20:00,167.39,167.5,167.35,167.48,22648.0,143.001,143.0949,142.9668,143.0778,22648.0
2018-10-01 14:30:00,167.49,167.53,167.44,167.49,41609.0,143.0864,143.1206,143.0437,143.0864,41609.0
2018-10-01 14:40:00,167.48,167.48,167.38,167.43,17965.0,143.0778,143.0778,142.9924,143.0351,17965.0
2018-10-01 14:50:00,167.42,167.5,167.37,167.41,29877.0,143.0266,143.0949,142.9839,143.018,29877.0
2018-10-01 15:00:00,167.41,167.51,167.37,167.37,20072.0,143.018,143.1035,142.9839,142.9839,20072.0
2018-10-01 15:10:00,167.38,167.41,167.28,167.36,39155.0,142.9924,143.018,142.907,142.9753,39155.0
2018-10-01 15:20:00,167.35,167.35,167.04,167.1,30454.0,142.9668,142.9668,142.702,142.7532,30454.0
2018-10-01 15:30:00,167.1,167.14,166.96,167.04,51974.0,142.7532,142.7874,142.6336,142.702,51974.0
2018-10-01 15:40:00,167.05,167.07,166.88,166.96,73065.0,142.7105,142.7276,142.5653,142.6336,73065.0
2018-10-01 15:50:00,166.95,167.08,166.66,166.94,370414.0,142.6251,142.7361,142.3773,142.6165,370414.0
2018-10-02 09:30:00,166.35,167.04,166.03,166.13,67642.0,142.1125,142.702,141.8391,141.9245,67642.0
2018-10-02 09:40:00,166.13,166.2,165.72,166.02,41199.0,141.9245,141.9843,141.5743,141.8306,41199.0
2018-10-02 09:50:00,165.95,165.95,165.5,165.69,62425.0,141.7708,141.7708,141.3863,141.5486,62425.0
2018-10-02 10:00:00,165.67,165.69,165.39,165.4,45142.0,141.5316,141.5486,141.2924,141.3009,45142.0
2018-10-02 10:10:00,165.39,165.69,165.35,165.58,28885.0,141.2924,141.5486,141.2582,141.4547,28885.0
2018-10-02 10:20:00,165.6,165.61,165.43,165.52,24861.0,141.4718,141.4803,141.3265,141.4034,24861.0
2018-10-02 10:30:00,165.58,165.65,165.31,165.42,48561.0,141.4547,141.5145,141.224,141.318,48561.0
2018-10-02 10:40:00,165.44,166.0,165.42,165.95,38750.0,141.3351,141.8135,141.318,141.7708,38750.0
2018-10-02 10:50:00,165.93,166.21,165.88,166.1,31404.0,141.7537,141.9929,141.711,141.8989,31404.0
2018-10-02 11:00:00,166.11,166.43,166.05,166.4,28348.0,141.9075,142.1808,141.8562,142.1552,28348.0
2018-10-02 11:10:00,166.4,166.46,166.18,166.26,26660.0,142.1552,142.2065,141.9673,142.0356,26660.0
2018-10-02 11:20:00,166.27,166.32,166.08,166.09,18542.0,142.0441,142.0869,141.8818,141.8904,18542.0
2018-10-02 11:30:00,166.1,166.12,165.94,166.03,37955.0,141.8989,141.916,141.7622,141.8391,37955.0
2018-10-02 11:40:00,166.03,166.26,165.94,166.25,24126.0,141.8391,142.0356,141.7622,142.0271,24126.0
2018-10-02 11:50:00,166.3,166.3,166.1,166.14,44930.0,142.0698,142.0698,141.8989,141.9331,44930.0
2018-10-02 12:00:00,166.17,166.28,166.07,166.28,30131.0,141.9587,142.0527,141.8733,142.0527,30131.0
2018-10-02 12:10:00,166.28,166.29,166.08,166.08,18015.0,142.0527,142.0612,141.8818,141.8818,18015.0
2018-10-02 12:20:00,166.07,166.07,165.9,166.01,35904.0,141.8733,141.8733,141.7281,141.822,35904.0
2018-10-02 12:30:00,166.03,166.04,165.86,165.9,52353.0,141.8391,141.8477,141.6939,141.7281,52353.0
2018-10-02 12:40:00,165.9,165.91,165.78,165.82,25410.0,141.7281,141.7366,141.6255,141.6597,25410.0
2018-10-02 12:50:00,165.81,165.99,165.7,165.93,22696.0,141.6512,141.8049,141.5572,141.7537,22696.0
2018-10-02 13:00:00,165.93,166.02,165.87,165.97,24579.0,141.7537,141.8306,141.7024,141.7879,24579.0
2018-10-02 13:10:00,165.97,165.99,165.87,165.98,23429.0,141.7879,141.8049,141.7024,141.7964,23429.0
2018-10-02 13:20:00,165.97,166.0,165.92,165.94,16765.0,141.7879,141.8135,141.7451,141.7622,16765.0
2018-10-02 13:30:00,165.96,166.0,165.91,166.0,13958.0,141.7793,141.8135,141.7366,141.8135,13958.0
2018-10-02 13:40:00,166.0,166.0,165.92,165.95,30754.0,141.8135,141.8135,141.7451,141.7708,30754.0
2018-10-02 13:50:00,165.95,165.96,165.82,165.85,35706.0,141.7708,141.7793,141.6597,141.6853,35706.0
2018-10-02 14:00:00,165.85,166.02,165.83,165.95,22847.0,141.6853,141.8306,141.6683,141.7708,22847.0
2018-10-02 14:10:00,165.96,166.15,165.9,166.11,83186.0,141.7793,141.9416,141.7281,141.9075,83186.0
2018-10-02 14:20:00,166.12,166.14,166.05,166.11,38566.0,141.916,141.9331,141.8562,141.9075,38566.0
2018-10-02 14:30:00,166.1,166.11,166.03,166.1,27783.0,141.8989,141.9075,141.8391,141.8989,27783.0
2018-10-02 14:40:00,166.09,166.15,166.07,166.13,21074.0,141.8904,141.9416,141.8733,141.9245,21074.0
2018-10-02 14:50:00,166.11,166.14,165.98,165.98,33820.0,141.9075,141.9331,141.7964,141.7964,33820.0
2018-10-02 15:00:00,165.99,165.99,165.84,165.91,121224.0,141.8049,141.8049,141.6768,141.7366,121224.0
2018-10-02 15:10:00,165.92,166.02,165.73,165.73,113451.0,141.7451,141.8306,141.5828,141.5828,113451.0
2018-10-02 15:20:00,165.73,165.78,165.47,165.56,59324.0,141.5828,141.6255,141.3607,141.4376,59324.0
2018-10-02 15:30:00,165.57,165.63,165.38,165.43,70887.0,141.4461,141.4974,141.2838,141.3265,70887.0
2018-10-02 15:40:00,165.44,165.62,165.44,165.62,77603.0,141.3351,141.4888,141.3351,141.4888,77603.0
2018-10-02 15:50:00,165.62,165.63,165.18,165.27,243186.0,141.4888,141.4974,141.113,141.1898,243186.0
2018-10-03 09:30:00,166.1,166.79,165.5,166.65,118022.0,141.8989,142.4884,141.3863,142.3688,118022.0
2018-10-03 09:40:00,166.65,167.6,166.6,167.26,128218.0,142.3688,143.1804,142.3261,142.8899,128218.0
2018-10-03 09:50:00,167.2,167.24,166.79,167.05,65615.0,142.8386,142.8728,142.4884,142.7105,65615.0
2018-10-03 10:00:00,167.07,167.12,166.79,166.85,33359.0,142.7276,142.7703,142.4884,142.5396,33359.0
2018-10-03 10:10:00,166.84,167.2,166.77,167.14,42985.0,142.5311,142.8386,142.4713,142.7874,42985.0
2018-10-03 10:20:00,167.12,167.25,167.01,167.03,46053.0,142.7703,142.8814,142.6763,142.6934,46053.0
2018-10-03 10:30:00,167.04,167.08,166.91,167.04,64390.0,142.702,142.7361,142.5909,142.702,64390.0
2018-10-03 10:40:00,167.02,167.02,166.75,166.9,27085.0,142.6849,142.6849,142.4542,142.5823,27085.0
2018-10-03 10:50:00,166.9,166.98,166.79,166.95,44666.0,142.5823,142.6507,142.4884,142.6251,44666.0
2018-10-03 11:00:00,166.95,166.95,166.71,166.81,34102.0,142.6251,142.6251,142.42,142.5055,34102.0
2018-10-03 11:10:00,166.77,166.77,166.61,166.67,32458.0,142.4713,142.4713,142.3346,142.3859,32458.0
2018-10-03 11:20:00,166.67,166.71,166.5,166.55,29452.0,142.3859,142.42,142.2406,142.2833,29452.0
2018-10-03 11:30:00,166.58,166.65,166.38,166.42,32256.0,142.309,142.3688,142.1381,142.1723,32256.0
2018-10-03 11:40:00,166.42,166.54,166.26,166.32,26693.0,142.1723,142.2748,142.0356,142.0869,26693.0
2018-10-03 11:50:00,166.28,166.33,166.04,166.13,30337.0,142.0527,142.0954,141.8477,141.9245,30337.0
2018-10-03 12:00:00,166.15,166.21,166.09,166.12,28640.0,141.9416,141.9929,141.8904,141.916,28640.0
2018-10-03 12:10:00,166.11,166.21,166.03,166.1,21987.0,141.9075,141.9929,141.8391,141.8989,21987.0
2018-10-03 12:20:00,166.1,166.14,165.9,166.02,29444.0,141.8989,141.9331,141.7281,141.8306,29444.0
2018-10-03 12:30:00,166.02,166.07,165.9,165.9,19772.0,141.8306,141.8733,141.7281,141.7281,19772.0
2018-10-03 12:40:00,165.91,165.97,165.84,165.97,25988.0,141.7366,141.7879,141.6768,141.7879,25988.0
2018-10-03 12:50:00,165.97,166.03,165.91,166.0,18206.0,141.7879,141.8391,141.7366,141.8135,18206.0
2018-10-03 13:00:00,166.0,166.0,165.84,165.88,104606.0,141.8135,141.8135,141.6768,141.711,104606.0
2018-10-03 13:10:00,165.88,166.03,165.77,166.0,32375.0,141.711,141.8391,141.617,141.8135,32375.0
2018-10-03 13:20:00,166.0,166.01,165.75,165.75,23321.0,141.8135,141.822,141.5999,141.5999,23321.0
2018-10-03 13:30:00,165.75,165.94,165.75,165.81,28864.0,141.5999,141.7622,141.5999,141.6512,28864.0
2018-10-03 13:40:00,165.8,165.85,165.69,165.77,31544.0,141.6426,141.6853,141.5486,141.617,31544.0
2018-10-03 13:50:00,165.78,165.78,165.53,165.55,26206.0,141.6255,141.6255,141.412,141.429,26206.0
2018-10-03 14:00:00,165.55,165.6,165.44,165.58,25340.0,141.429,141.4718,141.3351,141.4547,25340.0
2018-10-03 14:10:00,165.56,165.65,165.53,165.58,31500.0,141.4376,141.5145,141.412,141.4547,31500.0
2018-10-03 14:20:00,165.58,165.63,165.53,165.56,19912.0,141.4547,141.4974,141.412,141.4376,19912.0
2018-10-03 14:30:00,165.55,165.56,165.13,165.19,61846.0,141.429,141.4376,141.0702,141.1215,61846.0
2018-10-03 14:40:00,165.18,165.18,164.64,164.78,76885.0,141.113,141.113,140.6516,140.7712,76885.0
2018-10-03 14:50:00,164.76,164.81,164.51,164.75,53353.0,140.7542,140.7969,140.5406,140.7456,53353.0
2018-10-03 15:00:00,164.74,164.87,164.72,164.85,73092.0,140.7371,140.8481,140.72,140.831,73092.0
2018-10-03 15:10:00,164.86,164.88,164.73,164.74,55097.0,140.8396,140.8567,140.7285,140.7371,55097.0
2018-10-03 15:20:00,164.76,164.85,164.62,164.79,68038.0,140.7542,140.831,140.6345,140.7798,68038.0
2018-10-03 15:30:00,164.78,164.78,164.37,164.45,102432.0,140.7712,140.7712,140.421,140.4893,102432.0
2018-10-03 15:40:00,164.45,164.82,164.42,164.8,157958.0,140.4893,140.8054,140.4637,140.7883,157958.0
2018-10-03 15:50:00,164.82,164.98,164.52,164.7,355472.0,140.8054,140.9421,140.5491,140.7029,355472.0
2018-10-04 09:30:00,165.03,165.87,164.5,165.38,125745.0,140.9848,141.7024,140.532,141.2838,125745.0
2018-10-04 09:40:00,165.28,165.92,165.16,165.58,107056.0,141.1984,141.7451,141.0959,141.4547,107056.0
2018-10-04 09:50:00,165.55,166.07,165.51,165.56,87308.0,141.429,141.8733,141.3949,141.4376,87308.0
2018-10-04 10:00:00,165.58,165.66,165.15,165.26,52285.0,141.4547,141.523,141.0873,141.1813,52285.0
2018-10-04 10:10:00,165.23,165.5,164.81,165.29,83522.0,141.1557,141.3863,140.7969,141.2069,83522.0
2018-10-04 10:20:00,165.25,165.29,164.7,165.02,40442.0,141.1728,141.2069,140.7029,140.9763,40442.0
2018-10-04 10:30:00,164.99,165.18,164.93,165.13,26370.0,140.9506,141.113,140.8994,141.0702,26370.0
2018-10-04 10:40:00,165.17,165.21,164.98,165.03,24462.0,141.1044,141.1386,140.9421,140.9848,24462.0
2018-10-04 10:50:00,165.06,165.1,164.86,164.98,27150.0,141.0104,141.0446,140.8396,140.9421,27150.0
2018-10-04 11:00:00,164.98,165.41,164.95,165.41,35740.0,140.9421,141.3094,140.9165,141.3094,35740.0
2018-10-04 11:10:00,165.41,165.58,165.18,165.24,30460.0,141.3094,141.4547,141.113,141.1642,30460.0
2018-10-04 11:20:00,165.21,165.41,165.14,165.33,24673.0,141.1386,141.3094,141.0788,141.2411,24673.0
2018-10-04 11:30:00,165.32,165.35,165.17,165.17,22530.0,141.2326,141.2582,141.1044,141.1044,22530.0
2018-10-04 11:40:00,165.15,165.37,165.13,165.33,28830.0,141.0873,141.2753,141.0702,141.2411,28830.0
2018-10-04 11:50:00,165.35,165.4,164.78,164.8,104870.0,141.2582,141.3009,140.7712,140.7883,104870.0
2018-10-04 12:00:00,164.78,165.12,164.63,165.06,68163.0,140.7712,141.0617,140.6431,141.0104,68163.0
2018-10-04 12:10:00,165.09,165.12,164.86,164.92,37166.0,141.0361,141.0617,140.8396,140.8908,37166.0
2018-10-04 12:20:00,164.92,165.16,164.86,165.16,42361.0,140.8908,141.0959,140.8396,141.0959,42361.0
2018-10-04 12:30:00,165.17,165.6,165.17,165.41,36704.0,141.1044,141.4718,141.1044,141.3094,36704.0
2018-10-04 12:40:00,165.42,165.51,165.29,165.35,27252.0,141.318,141.3949,141.2069,141.2582,27252.0
2018-10-04 12:50:00,165.36,165.49,165.34,165.37,16317.0,141.2667,141.3778,141.2496,141.2753,16317.0
2018-10-04 13:00:00,165.33,165.33,165.07,165.1,17828.0,141.2411,141.2411,141.019,141.0446,17828.0
2018-10-04 13:10:00,165.1,165.18,164.97,165.12,20736.0,141.0446,141.113,140.9336,141.0617,20736.0
2018-10-04 13:20:00,165.12,165.17,164.99,165.11,19984.0,141.0617,141.1044,140.9506,141.0532,19984.0
2018-10-04 13:30:00,165.1,165.1,164.89,165.06,17608.0,141.0446,141.0446,140.8652,141.0104,17608.0
2018-10-04 13:40:00,165.1,165.24,165.03,165.03,26740.0,141.0446,141.1642,140.9848,140.9848,26740.0
2018-10-04 13:50:00,165.06,165.15,164.95,165.03,30252.0,141.0104,141.0873,140.9165,140.9848,30252.0
2018-10-04 14:00:00,165.03,165.1,164.92,164.94,26669.0,140.9848,141.0446,140.8908,140.9079,26669.0
2018-10-04 14:10:00,164.91,165.02,164.84,164.92,45775.0,140.8823,140.9763,140.8225,140.8908,45775.0
2018-10-04 14:20:00,164.94,165.08,164.9,164.97,39783.0,140.9079,141.0275,140.8738,140.9336,39783.0
2018-10-04 14:30:00,164.96,165.35,164.88,165.31,31302.0,140.925,141.2582,140.8567,141.224,31302.0
2018-10-04 14:40:00,165.31,165.44,165.19,165.35,36240.0,141.224,141.3351,141.1215,141.2582,36240.0
2018-10-04 14:50:00,165.36,165.75,165.34,165.61,41949.0,141.2667,141.5999,141.2496,141.4803,41949.0
2018-10-04 15:00:00,165.6,165.64,165.46,165.54,40156.0,141.4718,141.5059,141.3522,141.4205,40156.0
2018-10-04 15:10:00,165.54,165.63,165.41,165.56,38893.0,141.4205,141.4974,141.3094,141.4376,38893.0
2018-10-04 15:20:00,165.56,165.56,165.38,165.4,39238.0,141.4376,141.4376,141.2838,141.3009,39238.0
2018-10-04 15:30:00,165.4,165.53,165.35,165.51,72218.0,141.3009,141.412,141.2582,141.3949,72218.0
2018-10-04 15:40:00,165.5,166.04,165.45,166.0,86680.0,141.3863,141.8477,141.3436,141.8135,86680.0
2018-10-04 15:50:00,165.99,166.07,165.77,165.86,346656.0,141.8049,141.8733,141.617,141.6939,346656.0
2018-10-05 09:30:00,166.24,167.2,166.1,167.2,105310.0,142.0185,142.8386,141.8989,142.8386,105310.0
2018-10-05 09:40:00,167.19,167.31,166.84,167.0,45904.0,142.8301,142.9326,142.5311,142.6678,45904.0
2018-10-05 09:50:00,167.0,167.01,166.41,166.64,42851.0,142.6678,142.6763,142.1637,142.3602,42851.0
2018-10-05 10:00:00,166.57,166.84,166.52,166.76,139106.0,142.3004,142.5311,142.2577,142.4627,139106.0
2018-10-05 10:10:00,166.76,167.28,166.73,167.2,68302.0,142.4627,142.907,142.4371,142.8386,68302.0
2018-10-05 10:20:00,167.18,167.49,167.16,167.3,55662.0,142.8216,143.0864,142.8045,142.9241,55662.0
2018-10-05 10:30:00,167.3,167.3,166.83,166.91,83709.0,142.9241,142.9241,142.5225,142.5909,83709.0
2018-10-05 10:40:00,166.9,167.2,166.87,167.04,56688.0,142.5823,142.8386,142.5567,142.702,56688.0
2018-10-05 10:50:00,167.05,167.22,166.93,167.0,33229.0,142.7105,142.8557,142.608,142.6678,33229.0
2018-10-05 11:00:00,166.97,167.0,166.87,166.99,63031.0,142.6422,142.6678,142.5567,142.6592,63031.0
2018-10-05 11:10:00,166.98,167.12,166.92,167.05,45965.0,142.6507,142.7703,142.5994,142.7105,45965.0
2018-10-05 11:20:00,167.01,167.13,166.92,166.94,33938.0,142.6763,142.7788,142.5994,142.6165,33938.0
2018-10-05 11:30:00,166.97,167.07,166.85,166.96,50395.0,142.6422,142.7276,142.5396,142.6336,50395.0
2018-10-05 11:40:00,166.94,166.94,166.28,166.28,29669.0,142.6165,142.6165,142.0527,142.0527,29669.0
2018-10-05 11:50:00,166.26,166.36,166.01,166.19,54167.0,142.0356,142.121,141.822,141.9758,54167.0
2018-10-05 12:00:00,166.17,166.5,166.15,166.4,56673.0,141.9587,142.2406,141.9416,142.1552,56673.0
2018-10-05 12:10:00,166.4,166.41,166.15,166.2,43164.0,142.1552,142.1637,141.9416,141.9843,43164.0
2018-10-05 12:20:00,166.23,166.26,165.94,165.98,39428.0,142.01,142.0356,141.7622,141.7964,39428.0
2018-10-05 12:30:00,165.98,166.09,165.88,165.95,29907.0,141.7964,141.8904,141.711,141.7708,29907.0
2018-10-05 12:40:00,165.93,166.1,165.79,166.06,34976.0,141.7537,141.8989,141.6341,141.8647,34976.0
2018-10-05 12:50:00,166.06,166.27,165.97,166.16,52865.0,141.8647,142.0441,141.7879,141.9502,52865.0
2018-10-05 13:00:00,166.14,166.34,166.05,166.24,29744.0,141.9331,142.1039,141.8562,142.0185,29744.0
2018-10-05 13:10:00,166.24,166.38,166.18,166.27,23396.0,142.0185,142.1381,141.9673,142.0441,23396.0
2018-10-05 13:20:00,166.29,166.39,166.13,166.36,24780.0,142.0612,142.1467,141.9245,142.121,24780.0
2018-10-05 13:30:00,166.37,166.41,166.12,166.31,39871.0,142.1296,142.1637,141.916,142.0783,39871.0
2018-10-05 13:40:00,166.3,166.51,166.29,166.51,83433.0,142.0698,142.2492,142.0612,142.2492,83433.0
2018-10-05 13:50:00,166.5,166.52,166.36,166.44,30076.0,142.2406,142.2577,142.121,142.1894,30076.0
2018-10-05 14:00:00,166.45,166.64,166.41,166.5,34611.0,142.1979,142.3602,142.1637,142.2406,34611.0
2018-10-05 14:10:00,166.5,166.55,166.3,166.53,33507.0,142.2406,142.2833,142.0698,142.2663,33507.0
2018-10-05 14:20:00,166.54,166.78,166.48,166.77,39670.0,142.2748,142.4798,142.2235,142.4713,39670.0
2018-10-05 14:30:00,166.8,166.88,166.64,166.65,41840.0,142.4969,142.5653,142.3602,142.3688,41840.0
2018-10-05 14:40:00,166.66,166.76,166.57,166.61,23135.0,142.3773,142.4627,142.3004,142.3346,23135.0
2018-10-05 14:50:00,166.59,166.79,166.5,166.78,35839.0,142.3175,142.4884,142.2406,142.4798,35839.0
2018-10-05 15:00:00,166.79,166.92,166.72,166.82,41422.0,142.4884,142.5994,142.4286,142.514,41422.0
2018-10-05 15:10:00,166.83,166.85,166.7,166.71,34352.0,142.5225,142.5396,142.4115,142.42,34352.0
2018-10-05 15:20:00,166.72,166.88,166.67,166.83,41499.0,142.4286,142.5653,142.3859,142.5225,41499.0
2018-10-05 15:30:00,166.84,166.84,166.55,166.58,46966.0,142.5311,142.5311,142.2833,142.309,46966.0
2018-10-05 15:40:00,166.58,166.98,166.54,166.89,96031.0,142.309,142.6507,142.2748,142.5738,96031.0
2018-10-05 15:50:00,166.9,166.9,166.51,166.62,221529.0,142.5823,142.5823,142.2492,142.3431,221529.0
2018-10-08 09:30:00,166.25,167.07,166.12,166.95,122283.0,142.0271,142.7276,141.916,142.6251,122283.0
2018-10-08 09:40:00,167.03,167.53,166.96,167.29,102896.0,142.6934,143.1206,142.6336,142.9155,102896.0
2018-10-08 09:50:00,167.3,167.75,167.3,167.71,39060.0,142.9241,143.3085,142.9241,143.2743,39060.0
2018-10-08 10:00:00,167.73,167.88,167.57,167.86,58866.0,143.2914,143.4196,143.1547,143.4025,58866.0
2018-10-08 10:10:00,167.87,168.09,167.72,168.04,64198.0,143.411,143.599,143.2829,143.5562,64198.0
2018-10-08 10:20:00,168.01,168.17,167.97,168.05,45067.0,143.5306,143.6673,143.4964,143.5648,45067.0
2018-10-08 10:30:00,168.04,168.09,167.76,167.95,56961.0,143.5562,143.599,143.317,143.4794,56961.0
2018-10-08 10:40:00,167.95,168.11,167.9,168.02,39539.0,143.4794,143.616,143.4366,143.5392,39539.0
2018-10-08 10:50:00,167.99,167.99,167.59,167.64,25884.0,143.5135,143.5135,143.1718,143.2145,25884.0
2018-10-08 11:00:00,167.64,167.66,167.35,167.39,27374.0,143.2145,143.2316,142.9668,143.001,27374.0
2018-10-08 11:10:00,167.36,167.41,167.28,167.3,23919.0,142.9753,143.018,142.907,142.9241,23919.0
2018-10-08 11:20:00,167.3,167.4,167.22,167.25,25939.0,142.9241,143.0095,142.8557,142.8814,25939.0
2018-10-08 11:30:00,167.23,167.24,167.0,167.12,33662.0,142.8643,142.8728,142.6678,142.7703,33662.0
2018-10-08 11:40:00,167.1,167.14,166.73,166.84,51095.0,142.7532,142.7874,142.4371,142.5311,51095.0
2018-10-08 11:50:00,166.81,167.13,166.78,167.08,35147.0,142.5055,142.7788,142.4798,142.7361,35147.0
2018-10-08 12:00:00,167.05,167.09,166.92,166.98,25724.0,142.7105,142.7447,142.5994,142.6507,25724.0
2018-10-08 12:10:00,166.96,166.97,166.72,166.74,20869.0,142.6336,142.6422,142.4286,142.4457,20869.0
2018-10-08 12:20:00,166.71,166.79,166.61,166.69,26854.0,142.42,142.4884,142.3346,142.4029,26854.0
2018-10-08 12:30:00,166.68,166.7,166.5,166.5,25003.0,142.3944,142.4115,142.2406,142.2406,25003.0
2018-10-08 12:40:00,166.48,166.59,166.46,166.59,23808.0,142.2235,142.3175,142.2065,142.3175,23808.0
2018-10-08 12:50:00,166.6,166.77,166.59,166.59,20347.0,142.3261,142.4713,142.3175,142.3175,20347.0
2018-10-08 13:00:00,166.56,167.05,166.55,167.04,29407.0,142.2919,142.7105,142.2833,142.702,29407.0
2018-10-08 13:10:00,166.99,167.15,166.93,166.99,33302.0,142.6592,142.7959,142.608,142.6592,33302.0
2018-10-08 13:20:00,167.01,167.04,166.91,166.96,30637.0,142.6763,142.702,142.5909,142.6336,30637.0
2018-10-08 13:30:00,166.95,167.08,166.88,166.98,41398.0,142.6251,142.7361,142.5653,142.6507,41398.0
2018-10-08 13:40:00,167.0,167.21,167.0,167.17,29884.0,142.6678,142.8472,142.6678,142.813,29884.0
2018-10-08 13:50:00,167.18,167.21,167.09,167.17,24795.0,142.8216,142.8472,142.7447,142.813,24795.0
2018-10-08 14:00:00,167.15,167.75,167.13,167.68,54510.0,142.7959,143.3085,142.7788,143.2487,54510.0
2018-10-08 14:10:00,167.69,167.85,167.65,167.67,31199.0,143.2572,143.3939,143.2231,143.2402,31199.0
2018-10-08 14:20:00,167.67,167.82,167.65,167.75,32966.0,143.2402,143.3683,143.2231,143.3085,32966.0
2018-10-08 14:30:00,167.76,167.88,167.68,167.71,46926.0,143.317,143.4196,143.2487,143.2743,46926.0
2018-10-08 14:40:00,167.72,167.89,167.7,167.89,27463.0,143.2829,143.4281,143.2658,143.4281,27463.0
2018-10-08 14:50:00,167.84,167.85,167.61,167.63,38959.0,143.3854,143.3939,143.1889,143.206,38959.0
2018-10-08 15:00:00,167.63,167.84,167.63,167.74,33917.0,143.206,143.3854,143.206,143.3,33917.0
2018-10-08 15:10:00,167.75,167.79,167.65,167.68,32884.0,143.3085,143.3427,143.2231,143.2487,32884.0
2018-10-08 15:20:00,167.67,167.79,167.65,167.78,87199.0,143.2402,143.3427,143.2231,143.3341,87199.0
2018-10-08 15:30:00,167.78,167.97,167.74,167.91,41098.0,143.3341,143.4964,143.3,143.4452,41098.0
2018-10-08 15:40:00,167.92,167.96,167.81,167.9,54698.0,143.4537,143.4879,143.3598,143.4366,54698.0
2018-10-08 15:50:00,167.9,167.97,167.78,167.79,175291.0,143.4366,143.4964,143.3341,143.3427,175291.0
2018-10-09 09:30:00,168.16,169.25,167.81,168.56,107386.0,143.6588,144.5899,143.3598,144.0005,107386.0
2018-10-09 09:40:00,168.56,169.05,168.56,168.94,47812.0,144.0005,144.4191,144.0005,144.3251,47812.0
2018-10-09 09:50:00,168.89,169.68,168.85,169.56,58415.0,144.2824,144.9573,144.2482,144.8548,58415.0
2018-10-09 10:00:00,169.58,169.98,169.35,169.49,261412.0,144.8719,145.2136,144.6754,144.795,261412.0
2018-10-09 10:10:00,169.49,169.57,169.24,169.44,91987.0,144.795,144.8633,144.5814,144.7523,91987.0
2018-10-09 10:20:00,169.44,169.78,169.34,169.56,93859.0,144.7523,145.0427,144.6668,144.8548,93859.0
2018-10-09 10:30:00,169.56,169.56,169.33,169.49,44264.0,144.8548,144.8548,144.6583,144.795,44264.0
2018-10-09 10:40:00,169.47,169.7,169.38,169.47,87931.0,144.7779,144.9744,144.701,144.7779,87931.0
2018-10-09 10:50:00,169.47,169.66,169.14,169.19,57154.0,144.7779,144.9402,144.496,144.5387,57154.0
2018-10-09 11:00:00,169.19,169.47,169.19,169.35,68233.0,144.5387,144.7779,144.5387,144.6754,68233.0
2018-10-09 11:10:00,169.38,169.57,169.31,169.4,30976.0,144.701,144.8633,144.6412,144.7181,30976.0
2018-10-09 11:20:00,169.4,169.83,169.31,169.73,57475.0,144.7181,145.0854,144.6412,145.0,57475.0
2018-10-09 11:30:00,169.72,169.78,169.45,169.57,71488.0,144.9915,145.0427,144.7608,144.8633,71488.0
2018-10-09 11:40:00,169.58,169.73,169.36,169.37,51966.0,144.8719,145.0,144.6839,144.6925,51966.0
2018-10-09 11:50:00,169.36,169.96,169.36,169.96,90336.0,144.6839,145.1965,144.6839,145.1965,90336.0
2018-10-09 12:00:00,169.94,170.5,169.87,170.46,157269.0,145.1794,145.6578,145.1196,145.6237,157269.0
2018-10-09 12:10:00,170.43,170.46,170.25,170.35,69038.0,145.598,145.6237,145.4442,145.5297,69038.0
2018-10-09 12:20:00,170.35,170.38,170.18,170.3,40825.0,145.5297,145.5553,145.3844,145.487,40825.0
2018-10-09 12:30:00,170.28,170.53,170.14,170.53,60767.0,145.4699,145.6835,145.3503,145.6835,60767.0
2018-10-09 12:40:00,170.52,170.56,170.09,170.11,66622.0,145.6749,145.7091,145.3076,145.3246,66622.0
2018-10-09 12:50:00,170.12,170.16,169.94,170.06,31395.0,145.3332,145.3674,145.1794,145.2819,31395.0
2018-10-09 13:00:00,170.04,170.04,169.7,169.75,42192.0,145.2648,145.2648,144.9744,145.0171,42192.0
2018-10-09 13:10:00,169.74,170.31,169.73,170.27,87961.0,145.0086,145.4955,145.0,145.4613,87961.0
2018-10-09 13:20:00,170.25,170.28,170.06,170.12,40887.0,145.4442,145.4699,145.2819,145.3332,40887.0
2018-10-09 13:30:00,170.12,170.26,169.94,170.04,55473.0,145.3332,145.4528,145.1794,145.2648,55473.0
2018-10-09 13:40:00,170.03,170.2,169.73,169.93,65067.0,145.2563,145.4015,145.0,145.1709,65067.0
2018-10-09 13:50:00,169.93,170.36,169.92,170.3,49167.0,145.1709,145.5382,145.1623,145.487,49167.0
2018-10-09 14:00:00,170.26,170.3,170.02,170.16,61601.0,145.4528,145.487,145.2478,145.3674,61601.0
2018-10-09 14:10:00,170.17,170.25,170.08,170.16,39813.0,145.3759,145.4442,145.299,145.3674,39813.0
2018-10-09 14:20:00,170.16,170.45,170.14,170.38,59173.0,145.3674,145.6151,145.3503,145.5553,59173.0
2018-10-09 14:30:00,170.38,170.44,170.21,170.23,51301.0,145.5553,145.6066,145.4101,145.4272,51301.0
2018-10-09 14:40:00,170.24,170.24,170.05,170.16,39498.0,145.4357,145.4357,145.2734,145.3674,39498.0
2018-10-09 14:50:00,170.17,170.31,170.14,170.24,75414.0,145.3759,145.4955,145.3503,145.4357,75414.0
2018-10-09 15:00:00,170.24,170.32,170.16,170.26,56773.0,145.4357,145.504,145.3674,145.4528,56773.0
2018-10-09 15:10:00,170.26,170.4,170.21,170.22,66988.0,145.4528,145.5724,145.4101,145.4186,66988.0
2018-10-09 15:20:00,170.21,170.23,169.96,170.02,62616.0,145.4101,145.4272,145.1965,145.2478,62616.0
2018-10-09 15:30:00,170.01,170.22,169.98,170.15,89650.0,145.2392,145.4186,145.2136,145.3588,89650.0
2018-10-09 15:40:00,170.14,170.35,169.96,170.33,124157.0,145.3503,145.5297,145.1965,145.5126,124157.0
2018-10-09 15:50:00,170.31,170.31,169.83,169.89,244386.0,145.4955,145.4955,145.0854,145.1367,244386.0
2018-10-10 09:30:00,171.99,172.0,169.8,170.26,357208.0,146.9307,146.9393,145.0598,145.4528,357208.0
2018-10-10 09:40:00,170.29,170.56,169.89,170.07,53064.0,145.4784,145.7091,145.1367,145.2905,53064.0
2018-10-10 09:50:00,170.04,170.18,169.57,169.84,82925.0,145.2648,145.3844,144.8633,145.094,82925.0
2018-10-10 10:00:00,169.76,170.01,169.53,169.86,48428.0,145.0256,145.2392,144.8292,145.1111,48428.0
2018-10-10 10:10:00,169.82,169.88,169.49,169.88,46663.0,145.0769,145.1282,144.795,145.1282,46663.0
2018-10-10 10:20:00,169.85,170.01,169.74,169.86,48549.0,145.1025,145.2392,145.0086,145.1111,48549.0
2018-10-10 10:30:00,169.89,169.96,169.64,169.74,57797.0,145.1367,145.1965,144.9231,145.0086,57797.0
2018-10-10 10:40:00,169.76,169.95,169.72,169.81,41057.0,145.0256,145.188,144.9915,145.0684,41057.0
2018-10-10 10:50:00,169.82,169.96,169.67,169.89,55799.0,145.0769,145.1965,144.9488,145.1367,55799.0
2018-10-10 11:00:00,169.86,170.33,169.86,170.32,74731.0,145.1111,145.5126,145.1111,145.504,74731.0
2018-10-10 11:10:00,170.33,170.58,170.14,170.37,70238.0,145.5126,145.7262,145.3503,145.5468,70238.0
2018-10-10 11:20:00,170.4,170.45,170.13,170.14,42794.0,145.5724,145.6151,145.3417,145.3503,42794.0
2018-10-10 11:30:00,170.12,170.21,169.95,170.16,58444.0,145.3332,145.4101,145.188,145.3674,58444.0
2018-10-10 11:40:00,170.2,170.41,170.16,170.4,25119.0,145.4015,145.5809,145.3674,145.5724,25119.0
2018-10-10 11:50:00,170.38,170.67,170.36,170.49,58176.0,145.5553,145.8031,145.5382,145.6493,58176.0
2018-10-10 12:00:00,170.49,170.59,170.34,170.53,31862.0,145.6493,145.7347,145.5211,145.6835,31862.0
2018-10-10 12:10:00,170.54,171.24,170.5,171.23,80351.0,145.692,146.29,145.6578,146.2815,80351.0
2018-10-10 12:20:00,171.23,171.23,170.84,170.89,55125.0,146.2815,146.2815,145.9483,145.991,55125.0
2018-10-10 12:30:00,170.9,170.99,170.75,170.75,27934.0,145.9995,146.0764,145.8714,145.8714,27934.0
2018-10-10 12:40:00,170.78,171.18,170.75,171.13,45590.0,145.897,146.2387,145.8714,146.196,45590.0
2018-10-10 12:50:00,171.14,171.38,171.13,171.26,96126.0,146.2046,146.4096,146.196,146.3071,96126.0
2018-10-10 13:00:00,171.23,171.24,170.83,170.87,105477.0,146.2815,146.29,145.9397,145.9739,105477.0
2018-10-10 13:10:00,170.89,170.91,170.5,170.61,98373.0,145.991,146.0081,145.6578,145.7518,98373.0
2018-10-10 13:20:00,170.62,170.68,170.36,170.41,36649.0,145.7603,145.8116,145.5382,145.5809,36649.0
2018-10-10 13:30:00,170.42,170.55,170.25,170.32,47826.0,145.5895,145.7005,145.4442,145.504,47826.0
2018-10-10 13:40:00,170.36,170.62,170.21,170.54,45979.0,145.5382,145.7603,145.4101,145.692,45979.0
2018-10-10 13:50:00,170.56,170.57,170.27,170.38,27321.0,145.7091,145.7176,145.4613,145.5553,27321.0
2018-10-10 14:00:00,170.36,170.37,169.92,169.93,37113.0,145.5382,145.5468,145.1623,145.1709,37113.0
2018-10-10 14:10:00,169.93,170.21,169.9,170.0,37517.0,145.1709,145.4101,145.1452,145.2307,37517.0
2018-10-10 14:20:00,170.03,170.06,169.79,169.91,70934.0,145.2563,145.2819,145.0513,145.1538,70934.0
2018-10-10 14:30:00,169.94,170.03,169.68,169.74,55264.0,145.1794,145.2563,144.9573,145.0086,55264.0
2018-10-10 14:40:00,169.76,169.79,169.51,169.52,55215.0,145.0256,145.0513,144.8121,144.8206,55215.0
2018-10-10 14:50:00,169.51,169.73,169.5,169.69,60988.0,144.8121,145.0,144.8035,144.9658,60988.0
2018-10-10 15:00:00,169.67,169.69,169.48,169.54,47176.0,144.9488,144.9658,144.7864,144.8377,47176.0
2018-10-10 15:10:00,169.54,169.57,169.16,169.23,81120.0,144.8377,144.8633,144.5131,144.5729,81120.0
2018-10-10 15:20:00,169.22,169.66,169.22,169.64,75728.0,144.5643,144.9402,144.5643,144.9231,75728.0
2018-10-10 15:30:00,169.65,169.69,169.07,169.07,85683.0,144.9317,144.9658,144.4362,144.4362,85683.0
2018-10-10 15:40:00,169.05,169.51,168.73,169.45,220237.0,144.4191,144.8121,144.1457,144.7608,220237.0
2018-10-10 15:50:00,169.41,169.41,168.22,168.42,285627.0,144.7266,144.7266,143.71,143.8809,285627.0
2018-10-11 09:30:00,166.41,167.41,165.78,167.3,373181.0,142.1637,143.018,141.6255,142.9241,373181.0
2018-10-11 09:40:00,167.28,167.67,166.47,166.61,243603.0,142.907,143.2402,142.215,142.3346,243603.0
2018-10-11 09:50:00,166.56,166.8,165.31,165.54,163756.0,142.2919,142.4969,141.224,141.4205,163756.0
2018-10-11 10:00:00,165.6,165.99,165.3,165.8,135451.0,141.4718,141.8049,141.2155,141.6426,135451.0
2018-10-11 10:10:00,165.84,165.93,165.39,165.84,101201.0,141.6768,141.7537,141.2924,141.6768,101201.0
2018-10-11 10:20:00,165.88,166.05,165.64,165.98,75509.0,141.711,141.8562,141.5059,141.7964,75509.0
2018-10-11 10:30:00,166.05,166.05,165.35,165.42,62922.0,141.8562,141.8562,141.2582,141.318,62922.0
2018-10-11 10:40:00,165.42,165.95,165.37,165.67,67351.0,141.318,141.7708,141.2753,141.5316,67351.0
2018-10-11 10:50:00,165.67,165.76,165.17,165.21,75518.0,141.5316,141.6084,141.1044,141.1386,75518.0
2018-10-11 11:00:00,165.18,165.28,164.38,164.58,102782.0,141.113,141.1984,140.4295,140.6004,102782.0
2018-10-11 11:10:00,164.58,164.82,164.12,164.61,101865.0,140.6004,140.8054,140.2074,140.626,101865.0
2018-10-11 11:20:00,164.61,165.28,164.61,165.12,126824.0,140.626,141.1984,140.626,141.0617,126824.0
2018-10-11 11:30:00,165.14,165.14,164.27,164.41,68497.0,141.0788,141.0788,140.3355,140.4551,68497.0
2018-10-11 11:40:00,164.5,165.0,164.45,164.89,49734.0,140.532,140.9592,140.4893,140.8652,49734.0
2018-10-11 11:50:00,164.89,165.13,164.52,164.53,82046.0,140.8652,141.0702,140.5491,140.5577,82046.0
2018-10-11 12:00:00,164.54,164.74,164.32,164.32,44761.0,140.5662,140.7371,140.3783,140.3783,44761.0
2018-10-11 12:10:00,164.35,164.64,164.32,164.49,54396.0,140.4039,140.6516,140.3783,140.5235,54396.0
2018-10-11 12:20:00,164.53,165.17,164.53,164.95,90552.0,140.5577,141.1044,140.5577,140.9165,90552.0
2018-10-11 12:30:00,164.88,165.05,164.77,164.78,46622.0,140.8567,141.0019,140.7627,140.7712,46622.0
2018-10-11 12:40:00,164.85,165.03,164.61,164.77,28166.0,140.831,140.9848,140.626,140.7627,28166.0
2018-10-11 12:50:00,164.77,164.78,164.46,164.55,42736.0,140.7627,140.7712,140.4979,140.5747,42736.0
2018-10-11 13:00:00,164.51,164.6,164.21,164.36,49351.0,140.5406,140.6175,140.2843,140.4124,49351.0
2018-10-11 13:10:00,164.4,165.0,164.28,164.91,39790.0,140.4466,140.9592,140.3441,140.8823,39790.0
2018-10-11 13:20:00,164.94,165.0,164.55,164.62,44863.0,140.9079,140.9592,140.5747,140.6345,44863.0
2018-10-11 13:30:00,164.63,164.81,164.45,164.57,35326.0,140.6431,140.7969,140.4893,140.5918,35326.0
2018-10-11 13:40:00,164.55,164.57,164.15,164.15,34055.0,140.5747,140.5918,140.233,140.233,34055.0
2018-10-11 13:50:00,164.12,164.51,163.93,164.48,42017.0,140.2074,140.5406,140.0451,140.5149,42017.0
2018-10-11 14:00:00,164.47,164.79,164.4,164.49,78459.0,140.5064,140.7798,140.4466,140.5235,78459.0
2018-10-11 14:10:00,164.49,164.51,163.95,164.11,142294.0,140.5235,140.5406,140.0622,140.1989,142294.0
2018-10-11 14:20:00,164.08,164.29,163.75,163.75,98914.0,140.1732,140.3526,139.8913,139.8913,98914.0
2018-10-11 14:30:00,163.77,163.89,162.91,163.23,130971.0,139.9084,140.0109,139.1737,139.4471,130971.0
2018-10-11 14:40:00,163.21,163.35,161.82,162.76,174931.0,139.43,139.5496,138.2425,139.0456,174931.0
2018-10-11 14:50:00,162.7,163.24,162.45,163.05,121014.0,138.9943,139.4556,138.7807,139.2933,121014.0
2018-10-11 15:00:00,163.09,163.52,162.9,163.09,96010.0,139.3275,139.6948,139.1652,139.3275,96010.0
2018-10-11 15:10:00,163.03,164.33,162.89,164.28,140556.0,139.2762,140.3868,139.1566,140.3441,140556.0
2018-10-11 15:20:00,164.32,164.36,163.95,164.0,103494.0,140.3783,140.4124,140.0622,140.1049,103494.0
2018-10-11 15:30:00,164.0,164.22,163.51,163.95,150100.0,140.1049,140.2928,139.6863,140.0622,150100.0
2018-10-11 15:40:00,163.95,164.03,163.15,163.23,166526.0,140.0622,140.1305,139.3787,139.4471,166526.0
2018-10-11 15:50:00,163.18,163.66,162.95,162.99,324518.0,139.4044,139.8144,139.2079,139.242,324518.0
2018-10-12 09:30:00,163.93,164.96,163.58,164.36,224171.0,140.0451,140.925,139.7461,140.4124,224171.0
2018-10-12 09:40:00,164.4,164.76,164.22,164.42,96894.0,140.4466,140.7542,140.2928,140.4637,96894.0
2018-10-12 09:50:00,164.41,164.56,164.11,164.33,71799.0,140.4551,140.5833,140.1989,140.3868,71799.0
2018-10-12 10:00:00,164.19,164.64,163.85,163.9,78601.0,140.2672,140.6516,139.9767,140.0195,78601.0
2018-10-12 10:10:00,163.93,163.99,163.32,163.4,53369.0,140.0451,140.0963,139.524,139.5923,53369.0
2018-10-12 10:20:00,163.45,163.61,163.09,163.22,79788.0,139.635,139.7717,139.3275,139.4385,79788.0
2018-10-12 10:30:00,163.22,163.41,163.09,163.26,34928.0,139.4385,139.6008,139.3275,139.4727,34928.0
2018-10-12 10:40:00,163.24,163.28,162.98,163.21,42202.0,139.4556,139.4898,139.2335,139.43,42202.0
2018-10-12 10:50:00,163.19,163.45,163.06,163.34,51523.0,139.4129,139.635,139.3018,139.541,51523.0
2018-10-12 11:00:00,163.34,163.51,163.21,163.44,47156.0,139.541,139.6863,139.43,139.6265,47156.0
2018-10-12 11:10:00,163.43,163.91,163.43,163.6,44963.0,139.6179,140.028,139.6179,139.7632,44963.0
2018-10-12 11:20:00,163.59,163.67,162.99,163.01,53206.0,139.7546,139.823,139.242,139.2591,53206.0
2018-10-12 11:30:00,163.0,163.02,162.78,162.82,53404.0,139.2506,139.2677,139.0626,139.0968,53404.0
2018-10-12 11:40:00,162.83,162.87,162.43,162.45,62101.0,139.1054,139.1395,138.7636,138.7807,62101.0
2018-10-12 11:50:00,162.45,162.88,162.45,162.61,71395.0,138.7807,139.1481,138.7807,138.9174,71395.0
2018-10-12 12:00:00,162.62,162.72,162.14,162.38,48395.0,138.926,139.0114,138.5159,138.7209,48395.0
2018-10-12 12:10:00,162.37,162.57,162.26,162.33,28914.0,138.7124,138.8832,138.6184,138.6782,28914.0
2018-10-12 12:20:00,162.32,162.47,162.12,162.28,45719.0,138.6697,138.7978,138.4988,138.6355,45719.0
2018-10-12 12:30:00,162.27,162.48,161.99,162.08,55464.0,138.6269,138.8064,138.3877,138.4646,55464.0
2018-10-12 12:40:00,162.06,162.21,161.86,161.95,63499.0,138.4475,138.5757,138.2767,138.3536,63499.0
2018-10-12 12:50:00,161.93,162.54,161.92,162.44,64502.0,138.3365,138.8576,138.3279,138.7722,64502.0
2018-10-12 13:00:00,162.42,162.98,162.05,162.91,56182.0,138.7551,139.2335,138.439,139.1737,56182.0
2018-10-12 13:10:00,162.94,163.15,162.85,162.88,50693.0,139.1993,139.3787,139.1224,139.1481,50693.0
2018-10-12 13:20:00,162.9,163.23,162.88,163.07,35460.0,139.1652,139.4471,139.1481,139.3104,35460.0
2018-10-12 13:30:00,163.05,163.05,162.42,162.53,60788.0,139.2933,139.2933,138.7551,138.8491,60788.0
2018-10-12 13:40:00,162.52,163.35,162.52,163.32,63519.0,138.8405,139.5496,138.8405,139.524,63519.0
2018-10-12 13:50:00,163.3,163.79,163.21,163.58,68520.0,139.5069,139.9255,139.43,139.7461,68520.0
2018-10-12 14:00:00,163.6,163.62,162.85,162.98,47307.0,139.7632,139.7803,139.1224,139.2335,47307.0
2018-10-12 14:10:00,162.97,163.19,162.71,163.11,36596.0,139.225,139.4129,139.0028,139.3446,36596.0
2018-10-12 14:20:00,163.16,163.23,162.68,163.06,29659.0,139.3873,139.4471,138.9772,139.3018,29659.0
2018-10-12 14:30:00,163.06,163.08,162.61,162.61,35755.0,139.3018,139.3189,138.9174,138.9174,35755.0
2018-10-12 14:40:00,162.62,162.74,162.44,162.5,35876.0,138.926,139.0285,138.7722,138.8234,35876.0
2018-10-12 14:50:00,162.46,163.25,162.45,163.11,31852.0,138.7893,139.4642,138.7807,139.3446,31852.0
2018-10-12 15:00:00,163.18,163.34,162.93,163.27,35277.0,139.4044,139.541,139.1908,139.4812,35277.0
2018-10-12 15:10:00,163.29,163.55,163.27,163.45,54820.0,139.4983,139.7205,139.4812,139.635,54820.0
2018-10-12 15:20:00,163.5,163.99,163.5,163.9,43591.0,139.6777,140.0963,139.6777,140.0195,43591.0
2018-10-12 15:30:00,163.89,164.01,163.74,163.81,50096.0,140.0109,140.1134,139.8828,139.9426,50096.0
2018-10-12 15:40:00,163.8,164.16,163.7,164.08,92127.0,139.934,140.2416,139.8486,140.1732,92127.0
2018-10-12 15:50:00,164.11,164.38,163.77,163.82,159352.0,140.1989,140.4295,139.9084,139.9511,159352.0
2018-10-15 09:30:00,164.69,165.42,164.02,164.54,161832.0,140.6944,141.318,140.122,140.5662,161832.0
2018-10-15 09:40:00,164.64,165.47,164.61,164.79,85033.0,140.6516,141.3607,140.626,140.7798,85033.0
2018-10-15 09:50:00,164.76,165.18,164.71,165.03,84516.0,140.7542,141.113,140.7114,140.9848,84516.0
2018-10-15 10:00:00,165.02,165.06,164.29,164.32,47627.0,140.9763,141.0104,140.3526,140.3783,47627.0
2018-10-15 10:10:00,164.32,164.57,164.24,164.42,45951.0,140.3783,140.5918,140.3099,140.4637,45951.0
2018-10-15 10:20:00,164.45,164.55,164.31,164.43,34752.0,140.4893,140.5747,140.3697,140.4722,34752.0
2018-10-15 10:30:00,164.47,164.71,164.39,164.6,45360.0,140.5064,140.7114,140.4381,140.6175,45360.0
2018-10-15 10:40:00,164.58,164.64,164.31,164.44,47464.0,140.6004,140.6516,140.3697,140.4808,47464.0
2018-10-15 10:50:00,164.4,164.67,164.34,164.6,113611.0,140.4466,140.6773,140.3953,140.6175,113611.0
2018-10-15 11:00:00,164.63,164.76,164.44,164.54,70673.0,140.6431,140.7542,140.4808,140.5662,70673.0
2018-10-15 11:10:00,164.55,164.65,164.44,164.52,55217.0,140.5747,140.6602,140.4808,140.5491,55217.0
2018-10-15 11:20:00,164.56,164.89,164.51,164.85,172004.0,140.5833,140.8652,140.5406,140.831,172004.0
2018-10-15 11:30:00,164.87,164.99,164.68,164.8,67439.0,140.8481,140.9506,140.6858,140.7883,67439.0
2018-10-15 11:40:00,164.84,164.88,164.69,164.81,40248.0,140.8225,140.8567,140.6944,140.7969,40248.0
2018-10-15 11:50:00,164.8,164.85,164.2,164.2,43629.0,140.7883,140.831,140.2757,140.2757,43629.0
2018-10-15 12:00:00,164.19,164.2,163.8,163.85,49432.0,140.2672,140.2757,139.934,139.9767,49432.0
2018-10-15 12:10:00,163.85,164.07,163.82,163.95,30842.0,139.9767,140.1647,139.9511,140.0622,30842.0
2018-10-15 12:20:00,163.95,164.08,163.91,164.05,38805.0,140.0622,140.1732,140.028,140.1476,38805.0
2018-10-15 12:30:00,164.03,164.11,163.92,164.05,70096.0,140.1305,140.1989,140.0365,140.1476,70096.0
2018-10-15 12:40:00,164.05,164.08,163.96,164.06,73156.0,140.1476,140.1732,140.0707,140.1561,73156.0
2018-10-15 12:50:00,164.05,164.16,163.99,164.06,125703.0,140.1476,140.2416,140.0963,140.1561,125703.0
2018-10-15 13:00:00,164.06,164.1,164.01,164.05,103919.0,140.1561,140.1903,140.1134,140.1476,103919.0
2018-10-15 13:10:00,164.06,164.3,164.0,164.08,109877.0,140.1561,140.3612,140.1049,140.1732,109877.0
2018-10-15 13:20:00,164.08,164.24,164.05,164.24,57646.0,140.1732,140.3099,140.1476,140.3099,57646.0
2018-10-15 13:30:00,164.19,164.21,164.05,164.09,151723.0,140.2672,140.2843,140.1476,140.1818,151723.0
2018-10-15 13:40:00,164.1,164.33,164.08,164.27,150580.0,140.1903,140.3868,140.1732,140.3355,150580.0
2018-10-15 13:50:00,164.26,164.4,164.17,164.33,75521.0,140.327,140.4466,140.2501,140.3868,75521.0
2018-10-15 14:00:00,164.34,164.39,164.22,164.34,60931.0,140.3953,140.4381,140.2928,140.3953,60931.0
2018-10-15 14:10:00,164.34,164.45,164.03,164.05,52536.0,140.3953,140.4893,140.1305,140.1476,52536.0
2018-10-15 14:20:00,164.05,164.09,163.98,164.01,51960.0,140.1476,140.1818,140.0878,140.1134,51960.0
2018-10-15 14:30:00,164.01,164.15,163.94,164.05,70881.0,140.1134,140.233,140.0536,140.1476,70881.0
2018-10-15 14:40:00,164.05,164.81,164.01,164.75,135530.0,140.1476,140.7969,140.1134,140.7456,135530.0
2018-10-15 14:50:00,164.78,165.17,164.75,164.89,47610.0,140.7712,141.1044,140.7456,140.8652,47610.0
2018-10-15 15:00:00,164.89,164.92,164.27,164.27,236251.0,140.8652,140.8908,140.3355,140.3355,236251.0
2018-10-15 15:10:00,164.31,164.41,164.08,164.24,86867.0,140.3697,140.4551,140.1732,140.3099,86867.0
2018-10-15 15:20:00,164.22,164.39,164.16,164.18,41489.0,140.2928,140.4381,140.2416,140.2587,41489.0
2018-10-15 15:30:00,164.17,164.31,164.04,164.25,67832.0,140.2501,140.3697,140.1391,140.3185,67832.0
2018-10-15 15:40:00,164.25,164.42,164.09,164.2,66805.0,140.3185,140.4637,140.1818,140.2757,66805.0
2018-10-15 15:50:00,164.2,164.28,163.64,163.66,140041.0,140.2757,140.3441,139.7973,139.8144,140041.0
2018-10-16 09:30:00,163.44,164.19,162.9,163.95,124376.0,139.6265,140.2672,139.1652,140.0622,124376.0
2018-10-16 09:40:00,163.97,164.09,163.48,163.48,58250.0,140.0793,140.1818,139.6606,139.6606,58250.0
2018-10-16 09:50:00,163.39,163.39,162.93,163.03,84233.0,139.5838,139.5838,139.1908,139.2762,84233.0
2018-10-16 10:00:00,163.01,163.66,162.96,163.64,61398.0,139.2591,139.8144,139.2164,139.7973,61398.0
2018-10-16 10:10:00,163.63,163.85,163.61,163.81,67282.0,139.7888,139.9767,139.7717,139.9426,67282.0
2018-10-16 10:20:00,163.82,164.27,163.82,164.25,80340.0,139.9511,140.3355,139.9511,140.3185,80340.0
2018-10-16 10:30:00,164.21,164.21,163.95,164.01,54792.0,140.2843,140.2843,140.0622,140.1134,54792.0
2018-10-16 10:40:00,164.02,164.11,163.9,163.93,54905.0,140.122,140.1989,140.0195,140.0451,54905.0
2018-10-16 10:50:00,163.91,164.04,163.87,163.93,60560.0,140.028,140.1391,139.9938,140.0451,60560.0
2018-10-16 11:00:00,163.94,163.95,163.71,163.91,104197.0,140.0536,140.0622,139.8571,140.028,104197.0
2018-10-16 11:10:00,163.91,164.09,163.81,163.95,63216.0,140.028,140.1818,139.9426,140.0622,63216.0
2018-10-16 11:20:00,163.99,164.0,163.7,163.92,88170.0,140.0963,140.1049,139.8486,140.0365,88170.0
2018-10-16 11:30:00,163.91,164.03,163.8,163.81,44847.0,140.028,140.1305,139.934,139.9426,44847.0
2018-10-16 11:40:00,163.81,163.82,163.48,163.66,70269.0,139.9426,139.9511,139.6606,139.8144,70269.0
2018-10-16 11:50:00,163.66,163.79,163.58,163.76,32493.0,139.8144,139.9255,139.7461,139.8999,32493.0
2018-10-16 12:00:00,163.78,163.86,163.67,163.76,50785.0,139.9169,139.9853,139.823,139.8999,50785.0
2018-10-16 12:10:00,163.75,163.94,163.69,163.72,48438.0,139.8913,140.0536,139.8401,139.8657,48438.0
2018-10-16 12:20:00,163.74,163.95,163.59,163.89,38425.0,139.8828,140.0622,139.7546,140.0109,38425.0
2018-10-16 12:30:00,163.87,164.14,163.81,164.05,26816.0,139.9938,140.2245,139.9426,140.1476,26816.0
2018-10-16 12:40:00,164.04,164.45,164.04,164.42,22120.0,140.1391,140.4893,140.1391,140.4637,22120.0
2018-10-16 12:50:00,164.4,164.46,164.19,164.27,23973.0,140.4466,140.4979,140.2672,140.3355,23973.0
2018-10-16 13:00:00,164.27,164.27,163.93,163.93,23989.0,140.3355,140.3355,140.0451,140.0451,23989.0
2018-10-16 13:10:00,163.96,164.11,163.92,164.11,26621.0,140.0707,140.1989,140.0365,140.1989,26621.0
2018-10-16 13:20:00,164.1,164.14,163.95,164.0,29602.0,140.1903,140.2245,140.0622,140.1049,29602.0
2018-10-16 13:30:00,164.01,164.23,163.92,164.17,57108.0,140.1134,140.3014,140.0365,140.2501,57108.0
2018-10-16 13:40:00,164.16,164.18,164.03,164.13,68619.0,140.2416,140.2587,140.1305,140.2159,68619.0
2018-10-16 13:50:00,164.14,164.25,163.98,164.25,52596.0,140.2245,140.3185,140.0878,140.3185,52596.0
2018-10-16 14:00:00,164.24,164.33,164.07,164.07,75381.0,140.3099,140.3868,140.1647,140.1647,75381.0
2018-10-16 14:10:00,164.09,164.28,164.01,164.13,156951.0,140.1818,140.3441,140.1134,140.2159,156951.0
2018-10-16 14:20:00,164.14,164.21,163.97,164.06,105130.0,140.2245,140.2843,140.0793,140.1561,105130.0
2018-10-16 14:30:00,164.06,164.2,164.01,164.03,118384.0,140.1561,140.2757,140.1134,140.1305,118384.0
2018-10-16 14:40:00,164.02,164.08,164.0,164.03,202368.0,140.122,140.1732,140.1049,140.1305,202368.0
2018-10-16 14:50:00,164.03,164.08,163.85,163.93,101119.0,140.1305,140.1732,139.9767,140.0451,101119.0
2018-10-16 15:00:00,163.9,164.11,163.83,164.04,88754.0,140.0195,140.1989,139.9597,140.1391,88754.0
2018-10-16 15:10:00,164.02,164.02,163.83,164.0,42863.0,140.122,140.122,139.9597,140.1049,42863.0
2018-10-16 15:20:00,164.0,164.0,163.8,163.9,48802.0,140.1049,140.1049,139.934,140.0195,48802.0
2018-10-16 15:30:00,163.88,163.93,163.8,163.91,71592.0,140.0024,140.0451,139.934,140.028,71592.0
2018-10-16 15:40:00,163.91,164.06,163.85,164.02,262969.0,140.028,140.1561,139.9767,140.122,262969.0
2018-10-16 15:50:00,164.03,164.14,163.94,164.02,288419.0,140.1305,140.2245,140.0536,140.122,288419.0
2018-10-17 09:30:00,164.47,165.65,164.11,165.49,126726.0,140.5064,141.5145,140.1989,141.3778,126726.0
2018-10-17 09:40:00,165.48,166.19,165.41,165.65,79342.0,141.3692,141.9758,141.3094,141.5145,79342.0
2018-10-17 09:50:00,165.66,165.94,165.4,165.42,81877.0,141.523,141.7622,141.3009,141.318,81877.0
2018-10-17 10:00:00,165.45,165.45,164.77,164.78,53491.0,141.3436,141.3436,140.7627,140.7712,53491.0
2018-10-17 10:10:00,164.8,164.8,164.32,164.48,39775.0,140.7883,140.7883,140.3783,140.5149,39775.0
2018-10-17 10:20:00,164.45,164.84,164.4,164.81,44146.0,140.4893,140.8225,140.4466,140.7969,44146.0
2018-10-17 10:30:00,164.8,165.07,164.75,165.07,61345.0,140.7883,141.019,140.7456,141.019,61345.0
2018-10-17 10:40:00,165.04,165.2,164.85,165.01,35314.0,140.9934,141.13,140.831,140.9677,35314.0
2018-10-17 10:50:00,165.01,165.1,164.78,164.92,28689.0,140.9677,141.0446,140.7712,140.8908,28689.0
2018-10-17 11:00:00,164.91,165.17,164.78,165.13,28923.0,140.8823,141.1044,140.7712,141.0702,28923.0
2018-10-17 11:10:00,165.13,165.46,165.01,165.42,26225.0,141.0702,141.3522,140.9677,141.318,26225.0
2018-10-17 11:20:00,165.45,166.16,165.45,166.14,62746.0,141.3436,141.9502,141.3436,141.9331,62746.0
2018-10-17 11:30:00,166.17,166.4,165.96,166.12,59430.0,141.9587,142.1552,141.7793,141.916,59430.0
2018-10-17 11:40:00,166.11,166.84,166.05,166.73,49640.0,141.9075,142.5311,141.8562,142.4371,49640.0
2018-10-17 11:50:00,166.74,167.02,166.65,167.02,66560.0,142.4457,142.6849,142.3688,142.6849,66560.0
2018-10-17 12:00:00,167.04,167.05,166.56,166.89,57120.0,142.702,142.7105,142.2919,142.5738,57120.0
2018-10-17 12:10:00,166.95,167.22,166.8,167.21,50087.0,142.6251,142.8557,142.4969,142.8472,50087.0
2018-10-17 12:20:00,167.21,167.58,167.13,167.49,37319.0,142.8472,143.1633,142.7788,143.0864,37319.0
2018-10-17 12:30:00,167.5,167.51,167.33,167.41,32457.0,143.0949,143.1035,142.9497,143.018,32457.0
2018-10-17 12:40:00,167.43,167.72,167.43,167.46,53187.0,143.0351,143.2829,143.0351,143.0608,53187.0
2018-10-17 12:50:00,167.47,167.68,167.38,167.6,38059.0,143.0693,143.2487,142.9924,143.1804,38059.0
2018-10-17 13:00:00,167.58,167.73,167.43,167.45,38403.0,143.1633,143.2914,143.0351,143.0522,38403.0
2018-10-17 13:10:00,167.46,167.47,167.08,167.21,36270.0,143.0608,143.0693,142.7361,142.8472,36270.0
2018-10-17 13:20:00,167.23,167.34,167.03,167.11,23370.0,142.8643,142.9582,142.6934,142.7618,23370.0
2018-10-17 13:30:00,167.13,167.35,166.99,167.26,31663.0,142.7788,142.9668,142.6592,142.8899,31663.0
2018-10-17 13:40:00,167.28,167.37,167.21,167.26,27841.0,142.907,142.9839,142.8472,142.8899,27841.0
2018-10-17 13:50:00,167.22,167.31,167.03,167.07,27573.0,142.8557,142.9326,142.6934,142.7276,27573.0
2018-10-17 14:00:00,167.07,167.21,166.8,167.19,29187.0,142.7276,142.8472,142.4969,142.8301,29187.0
2018-10-17 14:10:00,167.16,167.18,166.79,166.91,25404.0,142.8045,142.8216,142.4884,142.5909,25404.0
2018-10-17 14:20:00,166.87,166.96,166.49,166.78,44059.0,142.5567,142.6336,142.2321,142.4798,44059.0
2018-10-17 14:30:00,166.74,166.93,166.68,166.88,17561.0,142.4457,142.608,142.3944,142.5653,17561.0
2018-10-17 14:40:00,166.88,167.02,166.85,166.93,40367.0,142.5653,142.6849,142.5396,142.608,40367.0
2018-10-17 14:50:00,166.93,167.3,166.92,167.13,41310.0,142.608,142.9241,142.5994,142.7788,41310.0
2018-10-17 15:00:00,167.13,167.23,166.99,167.23,37780.0,142.7788,142.8643,142.6592,142.8643,37780.0
2018-10-17 15:10:00,167.21,167.34,166.97,167.07,65470.0,142.8472,142.9582,142.6422,142.7276,65470.0
2018-10-17 15:20:00,167.05,167.3,167.01,167.3,39056.0,142.7105,142.9241,142.6763,142.9241,39056.0
2018-10-17 15:30:00,167.29,167.32,166.84,166.89,70649.0,142.9155,142.9412,142.5311,142.5738,70649.0
2018-10-17 15:40:00,166.88,167.03,166.67,166.99,147536.0,142.5653,142.6934,142.3859,142.6592,147536.0
2018-10-17 15:50:00,166.95,167.31,166.55,166.83,396687.0,142.6251,142.9326,142.2833,142.5225,396687.0
2018-10-18 09:30:00,166.64,167.0,165.92,166.11,93075.0,142.3602,142.6678,141.7451,141.9075,93075.0
2018-10-18 09:40:00,166.21,167.06,166.19,166.89,32550.0,141.9929,142.719,141.9758,142.5738,32550.0
2018-10-18 09:50:00,166.85,167.06,166.54,167.06,41466.0,142.5396,142.719,142.2748,142.719,41466.0
2018-10-18 10:00:00,167.01,167.22,166.85,166.96,72004.0,142.6763,142.8557,142.5396,142.6336,72004.0
2018-10-18 10:10:00,166.98,167.23,166.71,167.15,58102.0,142.6507,142.8643,142.42,142.7959,58102.0
2018-10-18 10:20:00,167.12,167.57,166.98,167.57,47801.0,142.7703,143.1547,142.6507,143.1547,47801.0
2018-10-18 10:30:00,167.53,167.87,167.48,167.7,37930.0,143.1206,143.411,143.0778,143.2658,37930.0
2018-10-18 10:40:00,167.69,167.75,167.37,167.67,47335.0,143.2572,143.3085,142.9839,143.2402,47335.0
2018-10-18 10:50:00,167.67,168.0,167.67,167.87,56888.0,143.2402,143.5221,143.2402,143.411,56888.0
2018-10-18 11:00:00,167.88,167.99,167.56,167.72,98983.0,143.4196,143.5135,143.1462,143.2829,98983.0
2018-10-18 11:10:00,167.74,167.91,167.67,167.71,41619.0,143.3,143.4452,143.2402,143.2743,41619.0
2018-10-18 11:20:00,167.67,167.78,167.44,167.55,72348.0,143.2402,143.3341,143.0437,143.1376,72348.0
2018-10-18 11:30:00,167.52,167.6,166.97,167.18,67024.0,143.112,143.1804,142.6422,142.8216,67024.0
2018-10-18 11:40:00,167.14,167.14,166.38,166.44,63533.0,142.7874,142.7874,142.1381,142.1894,63533.0
2018-10-18 11:50:00,166.48,166.69,166.22,166.5,65509.0,142.2235,142.4029,142.0014,142.2406,65509.0
2018-10-18 12:00:00,166.46,166.78,166.31,166.51,53174.0,142.2065,142.4798,142.0783,142.2492,53174.0
2018-10-18 12:10:00,166.53,166.7,166.05,166.09,34404.0,142.2663,142.4115,141.8562,141.8904,34404.0
2018-10-18 12:20:00,166.07,166.57,166.06,166.37,38458.0,141.8733,142.3004,141.8647,142.1296,38458.0
2018-10-18 12:30:00,166.37,166.5,166.14,166.5,51639.0,142.1296,142.2406,141.9331,142.2406,51639.0
2018-10-18 12:40:00,166.5,166.69,166.37,166.43,42786.0,142.2406,142.4029,142.1296,142.1808,42786.0
2018-10-18 12:50:00,166.43,166.66,166.29,166.52,49116.0,142.1808,142.3773,142.0612,142.2577,49116.0
2018-10-18 13:00:00,166.55,166.62,166.4,166.47,42620.0,142.2833,142.3431,142.1552,142.215,42620.0
2018-10-18 13:10:00,166.4,166.56,166.29,166.41,60876.0,142.1552,142.2919,142.0612,142.1637,60876.0
2018-10-18 13:20:00,166.42,166.46,166.15,166.4,66422.0,142.1723,142.2065,141.9416,142.1552,66422.0
2018-10-18 13:30:00,166.42,166.51,166.26,166.46,80154.0,142.1723,142.2492,142.0356,142.2065,80154.0
2018-10-18 13:40:00,166.35,166.44,166.14,166.25,73758.0,142.1125,142.1894,141.9331,142.0271,73758.0
2018-10-18 13:50:00,166.26,166.29,165.89,165.91,38785.0,142.0356,142.0612,141.7195,141.7366,38785.0
2018-10-18 14:00:00,165.89,166.44,165.76,166.42,71904.0,141.7195,142.1894,141.6084,142.1723,71904.0
2018-10-18 14:10:00,166.38,166.38,165.94,165.94,38710.0,142.1381,142.1381,141.7622,141.7622,38710.0
2018-10-18 14:20:00,165.91,166.54,165.87,166.22,44236.0,141.7366,142.2748,141.7024,142.0014,44236.0
2018-10-18 14:30:00,166.21,166.49,166.11,166.21,38658.0,141.9929,142.2321,141.9075,141.9929,38658.0
2018-10-18 14:40:00,166.21,166.58,166.18,166.35,36183.0,141.9929,142.309,141.9673,142.1125,36183.0
2018-10-18 14:50:00,166.34,166.53,166.3,166.35,39372.0,142.1039,142.2663,142.0698,142.1125,39372.0
2018-10-18 15:00:00,166.37,166.47,165.99,166.05,43235.0,142.1296,142.215,141.8049,141.8562,43235.0
2018-10-18 15:10:00,166.04,166.38,165.97,166.26,60627.0,141.8477,142.1381,141.7879,142.0356,60627.0
2018-10-18 15:20:00,166.26,166.55,166.23,166.43,51437.0,142.0356,142.2833,142.01,142.1808,51437.0
2018-10-18 15:30:00,166.44,166.62,166.26,166.59,92561.0,142.1894,142.3431,142.0356,142.3175,92561.0
2018-10-18 15:40:00,166.63,166.72,166.43,166.67,93245.0,142.3517,142.4286,142.1808,142.3859,93245.0
2018-10-18 15:50:00,166.64,166.88,166.58,166.86,287325.0,142.3602,142.5653,142.309,142.5482,287325.0
2018-10-19 09:30:00,166.39,167.43,166.3,167.2,322814.0,142.1467,143.0351,142.0698,142.8386,322814.0
2018-10-19 09:40:00,167.18,167.3,166.82,166.85,50842.0,142.8216,142.9241,142.514,142.5396,50842.0
2018-10-19 09:50:00,166.85,167.12,166.83,167.01,73689.0,142.5396,142.7703,142.5225,142.6763,73689.0
2018-10-19 10:00:00,167.03,167.48,166.92,167.14,53125.0,142.6934,143.0778,142.5994,142.7874,53125.0
2018-10-19 10:10:00,167.15,167.15,166.88,167.03,40849.0,142.7959,142.7959,142.5653,142.6934,40849.0
2018-10-19 10:20:00,167.03,167.21,166.98,167.07,45757.0,142.6934,142.8472,142.6507,142.7276,45757.0
2018-10-19 10:30:00,167.06,167.51,167.04,167.35,42700.0,142.719,143.1035,142.702,142.9668,42700.0
2018-10-19 10:40:00,167.32,167.38,167.0,167.01,75061.0,142.9412,142.9924,142.6678,142.6763,75061.0
2018-10-19 10:50:00,167.05,167.3,166.96,167.3,78205.0,142.7105,142.9241,142.6336,142.9241,78205.0
2018-10-19 11:00:00,167.32,167.35,167.01,167.14,31513.0,142.9412,142.9668,142.6763,142.7874,31513.0
2018-10-19 11:10:00,167.16,167.45,167.1,167.41,35047.0,142.8045,143.0522,142.7532,143.018,35047.0
2018-10-19 11:20:00,167.42,167.47,167.16,167.27,24946.0,143.0266,143.0693,142.8045,142.8984,24946.0
2018-10-19 11:30:00,167.27,167.34,167.05,167.22,56769.0,142.8984,142.9582,142.7105,142.8557,56769.0
2018-10-19 11:40:00,167.2,167.48,167.1,167.48,54545.0,142.8386,143.0778,142.7532,143.0778,54545.0
2018-10-19 11:50:00,167.46,167.75,167.34,167.68,80044.0,143.0608,143.3085,142.9582,143.2487,80044.0
2018-10-19 12:00:00,167.73,167.95,167.67,167.95,51852.0,143.2914,143.4794,143.2402,143.4794,51852.0
2018-10-19 12:10:00,167.91,168.02,167.73,167.96,80117.0,143.4452,143.5392,143.2914,143.4879,80117.0
2018-10-19 12:20:00,167.89,167.91,167.32,167.33,37598.0,143.4281,143.4452,142.9412,142.9497,37598.0
2018-10-19 12:30:00,167.3,167.49,167.14,167.33,45283.0,142.9241,143.0864,142.7874,142.9497,45283.0
2018-10-19 12:40:00,167.31,167.52,167.25,167.44,38207.0,142.9326,143.112,142.8814,143.0437,38207.0
2018-10-19 12:50:00,167.47,167.57,167.16,167.44,28664.0,143.0693,143.1547,142.8045,143.0437,28664.0
2018-10-19 13:00:00,167.44,167.44,167.05,167.16,29992.0,143.0437,143.0437,142.7105,142.8045,29992.0
2018-10-19 13:10:00,167.17,167.52,167.12,167.41,17856.0,142.813,143.112,142.7703,143.018,17856.0
2018-10-19 13:20:00,167.44,167.54,167.31,167.47,16819.0,143.0437,143.1291,142.9326,143.0693,16819.0
2018-10-19 13:30:00,167.44,167.51,167.32,167.33,29467.0,143.0437,143.1035,142.9412,142.9497,29467.0
2018-10-19 13:40:00,167.33,167.46,167.27,167.36,27962.0,142.9497,143.0608,142.8984,142.9753,27962.0
2018-10-19 13:50:00,167.36,167.38,167.0,167.02,17034.0,142.9753,142.9924,142.6678,142.6849,17034.0
2018-10-19 14:00:00,167.01,167.11,166.9,166.98,106765.0,142.6763,142.7618,142.5823,142.6507,106765.0
2018-10-19 14:10:00,166.97,167.03,166.72,166.87,41461.0,142.6422,142.6934,142.4286,142.5567,41461.0
2018-10-19 14:20:00,166.89,167.21,166.84,167.21,20582.0,142.5738,142.8472,142.5311,142.8472,20582.0
2018-10-19 14:30:00,167.21,167.4,167.06,167.2,20009.0,142.8472,143.0095,142.719,142.8386,20009.0
2018-10-19 14:40:00,167.18,167.39,167.09,167.36,32401.0,142.8216,143.001,142.7447,142.9753,32401.0
2018-10-19 14:50:00,167.35,167.38,167.14,167.18,22670.0,142.9668,142.9924,142.7874,142.8216,22670.0
2018-10-19 15:00:00,167.18,167.26,166.96,167.13,45049.0,142.8216,142.8899,142.6336,142.7788,45049.0
2018-10-19 15:10:00,167.09,167.43,167.03,167.35,99878.0,142.7447,143.0351,142.6934,142.9668,99878.0
2018-10-19 15:20:00,167.36,167.62,167.29,167.52,55711.0,142.9753,143.1974,142.9155,143.112,55711.0
2018-10-19 15:30:00,167.53,167.96,167.5,167.83,111260.0,143.1206,143.4879,143.0949,143.3768,111260.0
2018-10-19 15:40:00,167.83,168.12,167.8,168.01,186856.0,143.3768,143.6246,143.3512,143.5306,186856.0
2018-10-19 15:50:00,167.99,168.15,167.44,167.49,254259.0,143.5135,143.6502,143.0437,143.0864,254259.0
2018-10-22 09:30:00,167.98,169.81,167.92,169.44,358368.0,143.505,145.0684,143.4537,144.7523,358368.0
2018-10-22 09:40:00,169.44,169.53,169.19,169.27,153244.0,144.7523,144.8292,144.5387,144.607,153244.0
2018-10-22 09:50:00,169.25,169.28,167.95,168.15,212892.0,144.5899,144.6156,143.4794,143.6502,212892.0
2018-10-22 10:00:00,168.06,168.08,167.47,167.72,115170.0,143.5733,143.5904,143.0693,143.2829,115170.0
2018-10-22 10:10:00,167.72,168.03,167.66,167.82,145429.0,143.2829,143.5477,143.2316,143.3683,145429.0
2018-10-22 10:20:00,167.81,167.83,167.2,167.33,147402.0,143.3598,143.3768,142.8386,142.9497,147402.0
2018-10-22 10:30:00,167.33,167.6,167.22,167.53,80704.0,142.9497,143.1804,142.8557,143.1206,80704.0
2018-10-22 10:40:00,167.55,167.82,167.4,167.78,62446.0,143.1376,143.3683,143.0095,143.3341,62446.0
2018-10-22 10:50:00,167.82,167.99,167.33,167.46,66953.0,143.3683,143.5135,142.9497,143.0608,66953.0
2018-10-22 11:00:00,167.44,167.44,167.08,167.08,67426.0,143.0437,143.0437,142.7361,142.7361,67426.0
2018-10-22 11:10:00,167.08,167.25,166.96,167.16,72298.0,142.7361,142.8814,142.6336,142.8045,72298.0
2018-10-22 11:20:00,167.15,167.41,167.05,167.08,67431.0,142.7959,143.018,142.7105,142.7361,67431.0
2018-10-22 11:30:00,167.06,167.08,166.81,166.96,87662.0,142.719,142.7361,142.5055,142.6336,87662.0
2018-10-22 11:40:00,166.99,167.3,166.86,167.26,69681.0,142.6592,142.9241,142.5482,142.8899,69681.0
2018-10-22 11:50:00,167.29,167.29,166.81,167.03,75843.0,142.9155,142.9155,142.5055,142.6934,75843.0
2018-10-22 12:00:00,167.06,167.2,166.86,166.93,76686.0,142.719,142.8386,142.5482,142.608,76686.0
2018-10-22 12:10:00,166.96,166.98,166.48,166.7,72604.0,142.6336,142.6507,142.2235,142.4115,72604.0
2018-10-22 12:20:00,166.69,166.7,166.34,166.46,53906.0,142.4029,142.4115,142.1039,142.2065,53906.0
2018-10-22 12:30:00,166.43,166.51,166.29,166.4,57043.0,142.1808,142.2492,142.0612,142.1552,57043.0
2018-10-22 12:40:00,166.42,166.58,166.21,166.21,36640.0,142.1723,142.309,141.9929,141.9929,36640.0
2018-10-22 12:50:00,166.21,166.52,166.19,166.35,94787.0,141.9929,142.2577,141.9758,142.1125,94787.0
2018-10-22 13:00:00,166.36,166.67,166.21,166.52,47484.0,142.121,142.3859,141.9929,142.2577,47484.0
2018-10-22 13:10:00,166.56,166.66,166.31,166.63,40651.0,142.2919,142.3773,142.0783,142.3517,40651.0
2018-10-22 13:20:00,166.64,166.66,166.45,166.64,100540.0,142.3602,142.3773,142.1979,142.3602,100540.0
2018-10-22 13:30:00,166.63,166.83,166.56,166.83,51558.0,142.3517,142.5225,142.2919,142.5225,51558.0
2018-10-22 13:40:00,166.81,166.94,166.78,166.84,63119.0,142.5055,142.6165,142.4798,142.5311,63119.0
2018-10-22 13:50:00,166.86,166.89,166.66,166.77,81122.0,142.5482,142.5738,142.3773,142.4713,81122.0
2018-10-22 14:00:00,166.77,166.89,166.74,166.85,66989.0,142.4713,142.5738,142.4457,142.5396,66989.0
2018-10-22 14:10:00,166.84,167.0,166.8,166.97,74675.0,142.5311,142.6678,142.4969,142.6422,74675.0
2018-10-22 14:20:00,166.97,167.48,166.94,167.29,125121.0,142.6422,143.0778,142.6165,142.9155,125121.0
2018-10-22 14:30:00,167.3,167.69,167.3,167.53,92440.0,142.9241,143.2572,142.9241,143.1206,92440.0
2018-10-22 14:40:00,167.57,167.71,167.45,167.55,118503.0,143.1547,143.2743,143.0522,143.1376,118503.0
2018-10-22 14:50:00,167.56,167.58,167.26,167.31,72647.0,143.1462,143.1633,142.8899,142.9326,72647.0
2018-10-22 15:00:00,167.3,167.47,167.22,167.26,117509.0,142.9241,143.0693,142.8557,142.8899,117509.0
2018-10-22 15:10:00,167.26,167.41,167.16,167.24,80835.0,142.8899,143.018,142.8045,142.8728,80835.0
2018-10-22 15:20:00,167.25,167.38,167.24,167.37,73263.0,142.8814,142.9924,142.8728,142.9839,73263.0
2018-10-22 15:30:00,167.36,167.54,167.31,167.35,121437.0,142.9753,143.1291,142.9326,142.9668,121437.0
2018-10-22 15:40:00,167.33,167.34,166.99,167.0,227258.0,142.9497,142.9582,142.6592,142.6678,227258.0
2018-10-22 15:50:00,167.0,167.19,166.49,166.68,392725.0,142.6678,142.8301,142.2321,142.3944,392725.0
2018-10-23 09:30:00,171.2,172.73,170.5,171.98,712820.0,146.2558,147.5629,145.6578,146.9222,712820.0
2018-10-23 09:40:00,171.93,173.67,171.91,173.56,560721.0,146.8795,148.3659,146.8624,148.272,560721.0
2018-10-23 09:50:00,173.55,175.29,173.4,175.16,750522.0,148.2634,149.7499,148.1353,149.6389,750522.0
2018-10-23 10:00:00,175.12,176.26,174.96,176.01,604414.0,149.6047,150.5786,149.468,150.365,604414.0
2018-10-23 10:10:00,176.02,176.78,175.52,176.37,611237.0,150.3735,151.0228,149.9464,150.6726,611237.0
2018-10-23 10:20:00,176.39,176.98,176.1,176.82,372748.0,150.6896,151.1937,150.4419,151.057,372748.0
2018-10-23 10:30:00,176.78,177.77,176.44,177.3,597964.0,151.0228,151.8686,150.7324,151.467,597964.0
2018-10-23 10:40:00,177.36,177.87,176.93,177.38,424124.0,151.5183,151.954,151.151,151.5354,424124.0
2018-10-23 10:50:00,177.33,177.44,176.77,176.9,381847.0,151.4927,151.5867,151.0143,151.1253,381847.0
2018-10-23 11:00:00,176.86,176.9,175.25,175.69,521615.0,151.0912,151.1253,149.7157,150.0916,521615.0
2018-10-23 11:10:00,175.7,176.41,175.41,175.77,209163.0,150.1002,150.7067,149.8524,150.16,209163.0
2018-10-23 11:20:00,175.74,176.34,175.14,175.99,261139.0,150.1343,150.6469,149.6218,150.3479,261139.0
2018-10-23 11:30:00,176.0,176.34,175.85,176.02,170535.0,150.3565,150.6469,150.2283,150.3735,170535.0
2018-10-23 11:40:00,176.02,176.17,175.16,175.26,277463.0,150.3735,150.5017,149.6389,149.7243,277463.0
2018-10-23 11:50:00,175.21,175.57,175.05,175.28,212578.0,149.6816,149.9891,149.5449,149.7414,212578.0
2018-10-23 12:00:00,175.26,176.4,175.24,176.24,181850.0,149.7243,150.6982,149.7072,150.5615,181850.0
2018-10-23 12:10:00,176.27,176.38,175.94,176.14,142749.0,150.5871,150.6811,150.3052,150.4761,142749.0
2018-10-23 12:20:00,176.06,176.47,175.99,176.34,114760.0,150.4077,150.758,150.3479,150.6469,114760.0
2018-10-23 12:30:00,176.3,176.83,176.3,176.77,173684.0,150.6128,151.0655,150.6128,151.0143,173684.0
2018-10-23 12:40:00,176.74,176.81,176.21,176.66,154557.0,150.9886,151.0484,150.5359,150.9203,154557.0
2018-10-23 12:50:00,176.63,177.04,176.51,176.94,155985.0,150.8947,151.2449,150.7922,151.1595,155985.0
2018-10-23 13:00:00,176.93,177.37,176.82,177.07,128639.0,151.151,151.5269,151.057,151.2706,128639.0
2018-10-23 13:10:00,177.05,177.48,177.05,177.41,97996.0,151.2535,151.6208,151.2535,151.561,97996.0
2018-10-23 13:20:00,177.38,177.8,177.27,177.28,177010.0,151.5354,151.8942,151.4414,151.45,177010.0
2018-10-23 13:30:00,177.26,177.34,176.4,177.08,216606.0,151.4329,151.5012,150.6982,151.2791,216606.0
2018-10-23 13:40:00,177.1,177.1,176.75,176.81,126582.0,151.2962,151.2962,150.9972,151.0484,126582.0
2018-10-23 13:50:00,176.81,176.81,175.94,175.94,136887.0,151.0484,151.0484,150.3052,150.3052,136887.0
2018-10-23 14:00:00,175.96,176.51,175.84,176.32,154116.0,150.3223,150.7922,150.2198,150.6298,154116.0
2018-10-23 14:10:00,176.34,176.95,176.18,176.94,118303.0,150.6469,151.168,150.5102,151.1595,118303.0
2018-10-23 14:20:00,176.94,177.14,176.72,176.77,167493.0,151.1595,151.3304,150.9716,151.0143,167493.0
2018-10-23 14:30:00,176.77,177.39,176.76,177.38,121749.0,151.0143,151.5439,151.0057,151.5354,121749.0
2018-10-23 14:40:00,177.34,177.5,176.96,177.02,149669.0,151.5012,151.6379,151.1766,151.2278,149669.0
2018-10-23 14:50:00,177.01,177.27,176.47,176.53,87953.0,151.2193,151.4414,150.758,150.8092,87953.0
2018-10-23 15:00:00,176.52,177.14,176.5,176.68,158820.0,150.8007,151.3304,150.7836,150.9374,158820.0
2018-10-23 15:10:00,176.63,176.7,176.39,176.41,140744.0,150.8947,150.9545,150.6896,150.7067,140744.0
2018-10-23 15:20:00,176.39,176.65,176.08,176.16,132760.0,150.6896,150.9118,150.4248,150.4931,132760.0
2018-10-23 15:30:00,176.18,176.59,176.02,176.59,230667.0,150.5102,150.8605,150.3735,150.8605,230667.0
2018-10-23 15:40:00,176.59,177.15,176.59,177.06,273637.0,150.8605,151.3389,150.8605,151.262,273637.0
2018-10-23 15:50:00,177.03,177.35,176.94,177.18,635363.0,151.2364,151.5098,151.1595,151.3645,635363.0
2018-10-24 09:30:00,176.13,177.0,176.0,176.17,455804.0,150.4675,151.2108,150.3565,150.5017,455804.0
2018-10-24 09:40:00,176.11,176.43,175.67,176.02,319432.0,150.4504,150.7238,150.0745,150.3735,319432.0
2018-10-24 09:50:00,175.99,176.04,175.11,175.15,243924.0,150.3479,150.3906,149.5961,149.6303,243924.0
2018-10-24 10:00:00,175.17,175.72,174.75,175.56,238932.0,149.6474,150.1173,149.2886,149.9806,238932.0
2018-10-24 10:10:00,175.56,175.75,174.9,175.04,157465.0,149.9806,150.1429,149.4167,149.5363,157465.0
2018-10-24 10:20:00,175.04,175.38,174.7,175.37,160816.0,149.5363,149.8268,149.2459,149.8183,160816.0
2018-10-24 10:30:00,175.35,175.63,175.07,175.14,109751.0,149.8012,150.0404,149.562,149.6218,109751.0
2018-10-24 10:40:00,175.09,175.3,174.46,174.61,91656.0,149.5791,149.7585,149.0408,149.169,91656.0
2018-10-24 10:50:00,174.63,174.91,174.53,174.89,79526.0,149.1861,149.4253,149.1006,149.4082,79526.0
2018-10-24 11:00:00,174.89,174.95,174.43,174.49,129883.0,149.4082,149.4594,149.0152,149.0665,129883.0
2018-10-24 11:10:00,174.54,175.49,174.54,175.29,114498.0,149.1092,149.9208,149.1092,149.7499,114498.0
2018-10-24 11:20:00,175.32,175.94,175.25,175.81,118696.0,149.7755,150.3052,149.7157,150.1941,118696.0
2018-10-24 11:30:00,175.83,175.97,175.6,175.9,85996.0,150.2112,150.3308,150.0147,150.271,85996.0
2018-10-24 11:40:00,175.96,176.44,175.88,176.39,103354.0,150.3223,150.7324,150.2539,150.6896,103354.0
2018-10-24 11:50:00,176.36,177.14,176.2,177.14,113202.0,150.664,151.3304,150.5273,151.3304,113202.0
2018-10-24 12:00:00,177.11,177.25,176.69,176.72,105183.0,151.3047,151.4243,150.9459,150.9716,105183.0
2018-10-24 12:10:00,176.74,177.47,176.74,177.22,116352.0,150.9886,151.6123,150.9886,151.3987,116352.0
2018-10-24 12:20:00,177.2,177.41,176.8,177.07,130564.0,151.3816,151.561,151.0399,151.2706,130564.0
2018-10-24 12:30:00,177.05,177.07,176.55,176.55,55460.0,151.2535,151.2706,150.8263,150.8263,55460.0
2018-10-24 12:40:00,176.52,176.74,176.35,176.35,44293.0,150.8007,150.9886,150.6555,150.6555,44293.0
2018-10-24 12:50:00,176.35,176.92,176.19,176.67,73674.0,150.6555,151.1424,150.5188,150.9288,73674.0
2018-10-24 13:00:00,176.64,176.69,175.96,176.02,60281.0,150.9032,150.9459,150.3223,150.3735,60281.0
2018-10-24 13:10:00,176.0,176.29,175.78,176.22,84481.0,150.3565,150.6042,150.1685,150.5444,84481.0
2018-10-24 13:20:00,176.2,176.21,175.51,175.78,69204.0,150.5273,150.5359,149.9379,150.1685,69204.0
2018-10-24 13:30:00,175.8,176.21,175.58,175.95,92065.0,150.1856,150.5359,149.9977,150.3137,92065.0
2018-10-24 13:40:00,175.97,176.95,175.95,176.95,93966.0,150.3308,151.168,150.3137,151.168,93966.0
2018-10-24 13:50:00,176.99,177.34,176.61,177.02,87300.0,151.2022,151.5012,150.8776,151.2278,87300.0
2018-10-24 14:00:00,176.95,176.98,176.36,176.36,104623.0,151.168,151.1937,150.664,150.664,104623.0
2018-10-24 14:10:00,176.4,176.92,176.4,176.83,65392.0,150.6982,151.1424,150.6982,151.0655,65392.0
2018-10-24 14:20:00,176.84,177.5,176.56,177.41,121890.0,151.0741,151.6379,150.8349,151.561,121890.0
2018-10-24 14:30:00,177.43,177.93,177.29,177.78,137927.0,151.5781,152.0053,151.4585,151.8771,137927.0
2018-10-24 14:40:00,177.75,177.75,177.12,177.5,90572.0,151.8515,151.8515,151.3133,151.6379,90572.0
2018-10-24 14:50:00,177.47,178.0,177.43,177.73,156330.0,151.6123,152.0651,151.5781,151.8344,156330.0
2018-10-24 15:00:00,177.69,177.7,176.92,177.29,160664.0,151.8002,151.8088,151.1424,151.4585,160664.0
2018-10-24 15:10:00,177.28,177.66,177.23,177.4,111944.0,151.45,151.7746,151.4072,151.5525,111944.0
2018-10-24 15:20:00,177.42,177.49,177.03,177.11,145096.0,151.5696,151.6294,151.2364,151.3047,145096.0
2018-10-24 15:30:00,177.1,177.45,176.86,177.35,176537.0,151.2962,151.5952,151.0912,151.5098,176537.0
2018-10-24 15:40:00,177.34,178.0,177.15,177.74,364148.0,151.5012,152.0651,151.3389,151.8429,364148.0
2018-10-24 15:50:00,177.75,177.77,176.91,177.35,541369.0,151.8515,151.8686,151.1339,151.5098,541369.0
2018-10-25 09:30:00,177.56,177.73,176.11,176.33,168845.0,151.6892,151.8344,150.4504,150.6384,168845.0
2018-10-25 09:40:00,176.34,176.94,176.22,176.7,93332.0,150.6469,151.1595,150.5444,150.9545,93332.0
2018-10-25 09:50:00,176.67,177.49,176.59,177.2,115344.0,150.9288,151.6294,150.8605,151.3816,115344.0
2018-10-25 10:00:00,177.18,177.66,176.86,177.02,99887.0,151.3645,151.7746,151.0912,151.2278,99887.0
2018-10-25 10:10:00,176.97,177.23,176.71,177.12,74386.0,151.1851,151.4072,150.963,151.3133,74386.0
2018-10-25 10:20:00,177.11,177.98,177.03,177.97,61242.0,151.3047,152.048,151.2364,152.0394,61242.0
2018-10-25 10:30:00,177.97,178.27,177.54,177.54,115252.0,152.0394,152.2957,151.6721,151.6721,115252.0
2018-10-25 10:40:00,177.55,177.84,177.11,177.17,74901.0,151.6806,151.9284,151.3047,151.356,74901.0
2018-10-25 10:50:00,177.24,177.5,177.0,177.25,66104.0,151.4158,151.6379,151.2108,151.4243,66104.0
2018-10-25 11:00:00,177.29,177.46,176.76,176.97,69350.0,151.4585,151.6037,151.0057,151.1851,69350.0
2018-10-25 11:10:00,177.03,177.32,176.67,177.32,60579.0,151.2364,151.4841,150.9288,151.4841,60579.0
2018-10-25 11:20:00,177.32,177.99,177.23,177.73,64529.0,151.4841,152.0565,151.4072,151.8344,64529.0
2018-10-25 11:30:00,177.75,177.89,177.54,177.62,122728.0,151.8515,151.9711,151.6721,151.7404,122728.0
2018-10-25 11:40:00,177.62,177.75,177.44,177.72,81103.0,151.7404,151.8515,151.5867,151.8259,81103.0
2018-10-25 11:50:00,177.68,177.72,177.21,177.29,35317.0,151.7917,151.8259,151.3902,151.4585,35317.0
2018-10-25 12:00:00,177.3,177.32,176.76,176.81,57572.0,151.467,151.4841,151.0057,151.0484,57572.0
2018-10-25 12:10:00,176.8,177.0,176.42,176.56,46043.0,151.0399,151.2108,150.7153,150.8349,46043.0
2018-10-25 12:20:00,176.56,176.72,176.43,176.52,39165.0,150.8349,150.9716,150.7238,150.8007,39165.0
2018-10-25 12:30:00,176.52,176.61,176.2,176.27,44065.0,150.8007,150.8776,150.5273,150.5871,44065.0
2018-10-25 12:40:00,176.28,176.57,176.19,176.51,38299.0,150.5957,150.8434,150.5188,150.7922,38299.0
2018-10-25 12:50:00,176.52,176.62,176.4,176.55,35797.0,150.8007,150.8861,150.6982,150.8263,35797.0
2018-10-25 13:00:00,176.58,176.8,175.77,176.04,110014.0,150.852,151.0399,150.16,150.3906,110014.0
2018-10-25 13:10:00,176.08,176.42,176.0,176.36,56675.0,150.4248,150.7153,150.3565,150.664,56675.0
2018-10-25 13:20:00,176.37,176.45,176.26,176.36,65601.0,150.6726,150.7409,150.5786,150.664,65601.0
2018-10-25 13:30:00,176.39,176.78,176.39,176.58,54461.0,150.6896,151.0228,150.6896,150.852,54461.0
2018-10-25 13:40:00,176.57,176.66,176.47,176.61,49968.0,150.8434,150.9203,150.758,150.8776,49968.0
2018-10-25 13:50:00,176.62,176.63,176.32,176.42,30360.0,150.8861,150.8947,150.6298,150.7153,30360.0
2018-10-25 14:00:00,176.45,176.79,176.38,176.42,68419.0,150.7409,151.0314,150.6811,150.7153,68419.0
2018-10-25 14:10:00,176.4,176.41,175.14,175.27,158892.0,150.6982,150.7067,149.6218,149.7328,158892.0
2018-10-25 14:20:00,175.28,176.03,175.26,175.92,78789.0,149.7414,150.3821,149.7243,150.2881,78789.0
2018-10-25 14:30:00,175.92,176.35,175.86,176.35,43823.0,150.2881,150.6555,150.2369,150.6555,43823.0
2018-10-25 14:40:00,176.37,176.57,176.27,176.42,43462.0,150.6726,150.8434,150.5871,150.7153,43462.0
2018-10-25 14:50:00,176.45,176.51,176.22,176.25,73665.0,150.7409,150.7922,150.5444,150.57,73665.0
2018-10-25 15:00:00,176.26,176.3,176.12,176.22,59459.0,150.5786,150.6128,150.459,150.5444,59459.0
2018-10-25 15:10:00,176.21,176.28,176.06,176.19,80822.0,150.5359,150.5957,150.4077,150.5188,80822.0
2018-10-25 15:20:00,176.18,176.2,175.55,175.76,118820.0,150.5102,150.5273,149.972,150.1514,118820.0
2018-10-25 15:30:00,175.76,175.76,175.22,175.29,128264.0,150.1514,150.1514,149.6901,149.7499,128264.0
2018-10-25 15:40:00,175.31,175.36,174.82,174.97,220923.0,149.767,149.8097,149.3484,149.4765,220923.0
2018-10-25 15:50:00,174.98,175.37,174.6,175.31,346214.0,149.4851,149.8183,149.1604,149.767,346214.0
2018-10-26 09:30:00,174.6,174.93,173.66,173.95,205334.0,149.1604,149.4424,148.3574,148.6052,205334.0
2018-10-26 09:40:00,173.89,174.16,173.31,174.12,97500.0,148.5539,148.7846,148.0584,148.7504,97500.0
2018-10-26 09:50:00,174.12,174.12,173.42,173.58,71941.0,148.7504,148.7504,148.1524,148.2891,71941.0
2018-10-26 10:00:00,173.54,173.68,173.04,173.56,87707.0,148.2549,148.3745,147.8277,148.272,87707.0
2018-10-26 10:10:00,173.55,173.8,173.27,173.8,72679.0,148.2634,148.477,148.0242,148.477,72679.0
2018-10-26 10:20:00,173.83,174.15,173.5,173.92,58841.0,148.5026,148.776,148.2207,148.5795,58841.0
2018-10-26 10:30:00,173.92,173.92,173.41,173.87,70771.0,148.5795,148.5795,148.1438,148.5368,70771.0
2018-10-26 10:40:00,173.86,174.04,173.19,173.37,65676.0,148.5283,148.682,147.9559,148.1097,65676.0
2018-10-26 10:50:00,173.34,173.55,172.82,172.85,73558.0,148.084,148.2634,147.6398,147.6654,73558.0
2018-10-26 11:00:00,172.87,173.34,172.8,173.09,65726.0,147.6825,148.084,147.6227,147.8705,65726.0
2018-10-26 11:10:00,173.06,173.4,172.96,173.21,65449.0,147.8448,148.1353,147.7594,147.973,65449.0
2018-10-26 11:20:00,173.25,173.53,173.04,173.34,65626.0,148.0071,148.2463,147.8277,148.084,65626.0
2018-10-26 11:30:00,173.44,173.81,173.39,173.6,89611.0,148.1695,148.4855,148.1267,148.3061,89611.0
2018-10-26 11:40:00,173.61,173.67,173.12,173.13,70421.0,148.3147,148.3659,147.8961,147.9046,70421.0
2018-10-26 11:50:00,173.14,173.53,172.92,172.93,86293.0,147.9132,148.2463,147.7252,147.7338,86293.0
2018-10-26 12:00:00,172.92,173.46,172.85,173.4,70161.0,147.7252,148.1865,147.6654,148.1353,70161.0
2018-10-26 12:10:00,173.41,173.47,173.16,173.4,38956.0,148.1438,148.1951,147.9303,148.1353,38956.0
2018-10-26 12:20:00,173.46,173.84,173.45,173.79,55025.0,148.1865,148.5112,148.178,148.4685,55025.0
2018-10-26 12:30:00,173.82,174.01,173.64,173.75,50471.0,148.4941,148.6564,148.3403,148.4343,50471.0
2018-10-26 12:40:00,173.75,173.96,173.66,173.76,79925.0,148.4343,148.6137,148.3574,148.4428,79925.0
2018-10-26 12:50:00,173.77,173.77,173.35,173.37,45268.0,148.4514,148.4514,148.0926,148.1097,45268.0
2018-10-26 13:00:00,173.39,173.76,173.32,173.32,72067.0,148.1267,148.4428,148.0669,148.0669,72067.0
2018-10-26 13:10:00,173.34,173.57,173.07,173.38,60351.0,148.084,148.2805,147.8534,148.1182,60351.0
2018-10-26 13:20:00,173.37,173.65,173.34,173.53,66457.0,148.1097,148.3489,148.084,148.2463,66457.0
2018-10-26 13:30:00,173.5,173.5,173.17,173.28,63237.0,148.2207,148.2207,147.9388,148.0328,63237.0
2018-10-26 13:40:00,173.3,173.85,173.3,173.69,60705.0,148.0499,148.5197,148.0499,148.383,60705.0
2018-10-26 13:50:00,173.7,174.14,173.61,174.01,52097.0,148.3916,148.7675,148.3147,148.6564,52097.0
2018-10-26 14:00:00,174.03,174.2,173.66,173.9,63359.0,148.6735,148.8187,148.3574,148.5624,63359.0
2018-10-26 14:10:00,173.89,174.01,173.66,173.76,49734.0,148.5539,148.6564,148.3574,148.4428,49734.0
2018-10-26 14:20:00,173.76,173.91,173.46,173.79,57323.0,148.4428,148.571,148.1865,148.4685,57323.0
2018-10-26 14:30:00,173.75,174.3,173.73,174.09,51574.0,148.4343,148.9042,148.4172,148.7248,51574.0
2018-10-26 14:40:00,174.11,174.17,173.56,173.68,54649.0,148.7418,148.7931,148.272,148.3745,54649.0
2018-10-26 14:50:00,173.69,173.69,173.16,173.3,54081.0,148.383,148.383,147.9303,148.0499,54081.0
2018-10-26 15:00:00,173.24,173.24,172.73,172.89,108692.0,147.9986,147.9986,147.5629,147.6996,108692.0
2018-10-26 15:10:00,172.9,173.1,172.6,173.04,103621.0,147.7081,147.879,147.4518,147.8277,103621.0
2018-10-26 15:20:00,173.03,173.51,173.0,173.4,94162.0,147.8192,148.2293,147.7936,148.1353,94162.0
2018-10-26 15:30:00,173.36,173.66,172.99,173.44,181265.0,148.1011,148.3574,147.785,148.1695,181265.0
2018-10-26 15:40:00,173.41,174.0,172.93,173.69,192243.0,148.1438,148.6479,147.7338,148.383,192243.0
2018-10-26 15:50:00,173.72,174.17,173.18,173.33,247584.0,148.4087,148.7931,147.9473,148.0755,247584.0
2018-10-29 09:30:00,175.0,175.49,174.55,175.2,82680.0,149.5022,149.9208,149.1177,149.673,82680.0
2018-10-29 09:40:00,175.1,175.95,175.1,175.89,48638.0,149.5876,150.3137,149.5876,150.2625,48638.0
2018-10-29 09:50:00,175.9,175.96,175.56,175.67,61725.0,150.271,150.3223,149.9806,150.0745,61725.0
2018-10-29 10:00:00,175.65,176.16,175.65,176.14,73085.0,150.0575,150.4931,150.0575,150.4761,73085.0
2018-10-29 10:10:00,176.11,176.11,175.63,175.67,39359.0,150.4504,150.4504,150.0404,150.0745,39359.0
2018-10-29 10:20:00,175.65,175.69,175.42,175.51,46123.0,150.0575,150.0916,149.861,149.9379,46123.0
2018-10-29 10:30:00,175.54,175.65,175.02,175.27,77713.0,149.9635,150.0575,149.5192,149.7328,77713.0
2018-10-29 10:40:00,175.26,175.36,174.74,174.78,39447.0,149.7243,149.8097,149.28,149.3142,39447.0
2018-10-29 10:50:00,174.75,175.2,174.75,175.05,36877.0,149.2886,149.673,149.2886,149.5449,36877.0
2018-10-29 11:00:00,175.07,175.24,174.96,174.98,38114.0,149.562,149.7072,149.468,149.4851,38114.0
2018-10-29 11:10:00,174.95,174.98,174.55,174.75,59655.0,149.4594,149.4851,149.1177,149.2886,59655.0
2018-10-29 11:20:00,174.74,175.15,174.74,175.09,24944.0,149.28,149.6303,149.28,149.5791,24944.0
2018-10-29 11:30:00,175.14,175.16,174.85,175.16,26376.0,149.6218,149.6389,149.374,149.6389,26376.0
2018-10-29 11:40:00,175.2,175.44,175.08,175.34,36388.0,149.673,149.8781,149.5705,149.7926,36388.0
2018-10-29 11:50:00,175.33,175.33,174.65,174.65,33503.0,149.7841,149.7841,149.2032,149.2032,33503.0
2018-10-29 12:00:00,174.63,174.75,174.35,174.68,50256.0,149.1861,149.2886,148.9469,149.2288,50256.0
2018-10-29 12:10:00,174.68,175.15,174.62,175.09,37119.0,149.2288,149.6303,149.1775,149.5791,37119.0
2018-10-29 12:20:00,175.05,175.31,174.86,175.26,33718.0,149.5449,149.767,149.3826,149.7243,33718.0
2018-10-29 12:30:00,175.24,175.24,174.86,174.97,31827.0,149.7072,149.7072,149.3826,149.4765,31827.0
2018-10-29 12:40:00,174.98,175.09,174.51,174.51,60549.0,149.4851,149.5791,149.0836,149.0836,60549.0
2018-10-29 12:50:00,174.51,174.67,174.24,174.29,29974.0,149.0836,149.2202,148.8529,148.8956,29974.0
2018-10-29 13:00:00,174.3,174.86,174.27,174.83,38507.0,148.9042,149.3826,148.8785,149.3569,38507.0
2018-10-29 13:10:00,174.82,174.94,174.6,174.62,37823.0,149.3484,149.4509,149.1604,149.1775,37823.0
2018-10-29 13:20:00,174.61,174.84,174.45,174.5,41571.0,149.169,149.3655,149.0323,149.075,41571.0
2018-10-29 13:30:00,174.53,174.95,174.52,174.91,25928.0,149.1006,149.4594,149.0921,149.4253,25928.0
2018-10-29 13:40:00,174.92,175.12,174.75,174.95,30354.0,149.4338,149.6047,149.2886,149.4594,30354.0
2018-10-29 13:50:00,174.93,175.09,174.66,174.66,33256.0,149.4424,149.5791,149.2117,149.2117,33256.0
2018-10-29 14:00:00,174.67,174.71,174.44,174.68,36408.0,149.2202,149.2544,149.0238,149.2288,36408.0
2018-10-29 14:10:00,174.63,174.63,174.06,174.23,93934.0,149.1861,149.1861,148.6991,148.8444,93934.0
2018-10-29 14:20:00,174.21,174.53,174.19,174.33,50080.0,148.8273,149.1006,148.8102,148.9298,50080.0
2018-10-29 14:30:00,174.34,174.36,174.0,174.02,42315.0,148.9383,148.9554,148.6479,148.665,42315.0
2018-10-29 14:40:00,174.02,174.34,174.02,174.1,39796.0,148.665,148.9383,148.665,148.7333,39796.0
2018-10-29 14:50:00,174.04,174.13,173.66,173.77,44733.0,148.682,148.7589,148.3574,148.4514,44733.0
2018-10-29 15:00:00,173.79,173.83,173.55,173.68,83808.0,148.4685,148.5026,148.2634,148.3745,83808.0
2018-10-29 15:10:00,173.71,173.79,173.22,173.48,110293.0,148.4001,148.4685,147.9815,148.2036,110293.0
2018-10-29 15:20:00,173.47,173.55,173.12,173.39,105390.0,148.1951,148.2634,147.8961,148.1267,105390.0
2018-10-29 15:30:00,173.35,173.48,172.89,172.96,134041.0,148.0926,148.2036,147.6996,147.7594,134041.0
2018-10-29 15:40:00,172.93,173.26,172.22,172.97,161254.0,147.7338,148.0157,147.1272,147.7679,161254.0
2018-10-29 15:50:00,172.96,173.38,172.89,173.25,243077.0,147.7594,148.1182,147.6996,148.0071,243077.0
2018-10-30 09:30:00,173.51,174.43,173.44,174.37,104864.0,148.2293,149.0152,148.1695,148.964,104864.0
2018-10-30 09:40:00,174.45,175.33,174.38,175.33,97804.0,149.0323,149.7841,148.9725,149.7841,97804.0
2018-10-30 09:50:00,175.3,175.36,174.89,175.17,83030.0,149.7585,149.8097,149.4082,149.6474,83030.0
2018-10-30 10:00:00,175.19,175.97,175.19,175.76,115621.0,149.6645,150.3308,149.6645,150.1514,115621.0
2018-10-30 10:10:00,175.77,176.35,175.74,176.18,115035.0,150.16,150.6555,150.1343,150.5102,115035.0
2018-10-30 10:20:00,176.14,176.38,175.73,176.35,81885.0,150.4761,150.6811,150.1258,150.6555,81885.0
2018-10-30 10:30:00,176.41,176.49,176.1,176.28,58502.0,150.7067,150.7751,150.4419,150.5957,58502.0
2018-10-30 10:40:00,176.24,176.43,175.95,176.38,63207.0,150.5615,150.7238,150.3137,150.6811,63207.0
2018-10-30 10:50:00,176.33,176.49,175.94,176.21,82699.0,150.6384,150.7751,150.3052,150.5359,82699.0
2018-10-30 11:00:00,176.26,176.77,176.07,176.75,133222.0,150.5786,151.0143,150.4163,150.9972,133222.0
2018-10-30 11:10:00,176.7,176.83,176.24,176.42,63075.0,150.9545,151.0655,150.5615,150.7153,63075.0
2018-10-30 11:20:00,176.41,176.92,176.38,176.84,56403.0,150.7067,151.1424,150.6811,151.0741,56403.0
2018-10-30 11:30:00,176.82,176.98,176.72,176.86,53181.0,151.057,151.1937,150.9716,151.0912,53181.0
2018-10-30 11:40:00,176.87,176.88,176.57,176.76,50314.0,151.0997,151.1082,150.8434,151.0057,50314.0
2018-10-30 11:50:00,176.75,176.85,176.34,176.36,84568.0,150.9972,151.0826,150.6469,150.664,84568.0
2018-10-30 12:00:00,176.38,176.69,176.31,176.38,119673.0,150.6811,150.9459,150.6213,150.6811,119673.0
2018-10-30 12:10:00,176.36,176.6,176.2,176.21,107371.0,150.664,150.869,150.5273,150.5359,107371.0
2018-10-30 12:20:00,176.27,176.31,176.08,176.22,51658.0,150.5871,150.6213,150.4248,150.5444,51658.0
2018-10-30 12:30:00,176.19,176.25,175.96,176.17,58940.0,150.5188,150.57,150.3223,150.5017,58940.0
2018-10-30 12:40:00,176.17,176.25,175.97,176.1,36912.0,150.5017,150.57,150.3308,150.4419,36912.0
2018-10-30 12:50:00,176.08,176.15,175.61,175.65,50442.0,150.4248,150.4846,150.0233,150.0575,50442.0
2018-10-30 13:00:00,175.66,175.77,175.56,175.58,43147.0,150.066,150.16,149.9806,149.9977,43147.0
2018-10-30 13:10:00,175.57,175.99,175.44,175.78,35738.0,149.9891,150.3479,149.8781,150.1685,35738.0
2018-10-30 13:20:00,175.76,175.95,175.64,175.7,51885.0,150.1514,150.3137,150.0489,150.1002,51885.0
2018-10-30 13:30:00,175.67,176.14,175.6,176.14,68539.0,150.0745,150.4761,150.0147,150.4761,68539.0
2018-10-30 13:40:00,176.15,176.62,176.14,176.58,58339.0,150.4846,150.8861,150.4761,150.852,58339.0
2018-10-30 13:50:00,176.58,176.88,176.45,176.81,57673.0,150.852,151.1082,150.7409,151.0484,57673.0
2018-10-30 14:00:00,176.81,176.9,176.3,176.36,45193.0,151.0484,151.1253,150.6128,150.664,45193.0
2018-10-30 14:10:00,176.35,176.71,176.31,176.56,65678.0,150.6555,150.963,150.6213,150.8349,65678.0
2018-10-30 14:20:00,176.59,176.9,176.56,176.72,61341.0,150.8605,151.1253,150.8349,150.9716,61341.0
2018-10-30 14:30:00,176.69,176.9,176.51,176.79,94796.0,150.9459,151.1253,150.7922,151.0314,94796.0
2018-10-30 14:40:00,176.83,177.07,176.72,177.03,101978.0,151.0655,151.2706,150.9716,151.2364,101978.0
2018-10-30 14:50:00,177.01,177.67,176.99,177.51,106864.0,151.2193,151.7831,151.2022,151.6465,106864.0
2018-10-30 15:00:00,177.55,177.58,176.99,177.24,125490.0,151.6806,151.7063,151.2022,151.4158,125490.0
2018-10-30 15:10:00,177.21,177.59,177.18,177.54,100620.0,151.3902,151.7148,151.3645,151.6721,100620.0
2018-10-30 15:20:00,177.57,177.85,177.37,177.76,106274.0,151.6977,151.9369,151.5269,151.86,106274.0
2018-10-30 15:30:00,177.77,177.93,177.46,177.76,151607.0,151.8686,152.0053,151.6037,151.86,151607.0
2018-10-30 15:40:00,177.76,178.27,177.76,178.27,277048.0,151.86,152.2957,151.86,152.2957,277048.0
2018-10-30 15:50:00,178.27,178.59,178.27,178.47,581471.0,152.2957,152.5691,152.2957,152.4666,581471.0
2018-10-31 09:30:00,178.84,178.96,177.62,177.86,222089.0,152.7827,152.8852,151.7404,151.9455,222089.0
2018-10-31 09:40:00,177.95,178.6,177.79,178.25,106162.0,152.0223,152.5776,151.8857,152.2786,106162.0
2018-10-31 09:50:00,178.25,178.77,178.23,178.43,83384.0,152.2786,152.7229,152.2615,152.4324,83384.0
2018-10-31 10:00:00,178.44,178.44,177.51,177.88,115214.0,152.4409,152.4409,151.6465,151.9625,115214.0
2018-10-31 10:10:00,177.85,178.27,177.61,177.96,106870.0,151.9369,152.2957,151.7319,152.0309,106870.0
2018-10-31 10:20:00,177.97,177.97,177.49,177.53,61834.0,152.0394,152.0394,151.6294,151.6635,61834.0
2018-10-31 10:30:00,177.56,177.72,177.49,177.54,60399.0,151.6892,151.8259,151.6294,151.6721,60399.0
2018-10-31 10:40:00,177.54,178.0,177.52,177.55,105236.0,151.6721,152.0651,151.655,151.6806,105236.0
2018-10-31 10:50:00,177.53,177.66,177.24,177.42,79249.0,151.6635,151.7746,151.4158,151.5696,79249.0
2018-10-31 11:00:00,177.44,177.44,176.93,177.23,78905.0,151.5867,151.5867,151.151,151.4072,78905.0
2018-10-31 11:10:00,177.22,177.51,177.18,177.5,61622.0,151.3987,151.6465,151.3645,151.6379,61622.0
2018-10-31 11:20:00,177.51,177.54,177.0,177.0,57474.0,151.6465,151.6721,151.2108,151.2108,57474.0
2018-10-31 11:30:00,177.03,177.1,176.62,176.83,92603.0,151.2364,151.2962,150.8861,151.0655,92603.0
2018-10-31 11:40:00,176.87,176.96,176.67,176.67,56543.0,151.0997,151.1766,150.9288,150.9288,56543.0
2018-10-31 11:50:00,176.67,176.92,176.65,176.72,61465.0,150.9288,151.1424,150.9118,150.9716,61465.0
2018-10-31 12:00:00,176.72,176.83,176.38,176.39,77077.0,150.9716,151.0655,150.6811,150.6896,77077.0
2018-10-31 12:10:00,176.37,176.83,176.37,176.69,91600.0,150.6726,151.0655,150.6726,150.9459,91600.0
2018-10-31 12:20:00,176.68,176.92,176.53,176.59,58657.0,150.9374,151.1424,150.8092,150.8605,58657.0
2018-10-31 12:30:00,176.6,176.77,176.41,176.77,93334.0,150.869,151.0143,150.7067,151.0143,93334.0
2018-10-31 12:40:00,176.78,177.07,176.77,176.84,74119.0,151.0228,151.2706,151.0143,151.0741,74119.0
2018-10-31 12:50:00,176.82,176.98,176.63,176.85,99535.0,151.057,151.1937,150.8947,151.0826,99535.0
2018-10-31 13:00:00,176.85,177.28,176.85,177.13,43085.0,151.0826,151.45,151.0826,151.3218,43085.0
2018-10-31 13:10:00,177.11,177.27,176.98,177.24,36348.0,151.3047,151.4414,151.1937,151.4158,36348.0
2018-10-31 13:20:00,177.26,177.36,177.1,177.13,44429.0,151.4329,151.5183,151.2962,151.3218,44429.0
2018-10-31 13:30:00,177.11,177.2,176.95,177.09,46624.0,151.3047,151.3816,151.168,151.2876,46624.0
2018-10-31 13:40:00,177.08,177.36,177.06,177.33,51547.0,151.2791,151.5183,151.262,151.4927,51547.0
2018-10-31 13:50:00,177.32,177.32,177.17,177.27,37239.0,151.4841,151.4841,151.356,151.4414,37239.0
2018-10-31 14:00:00,177.28,177.43,177.08,177.42,58019.0,151.45,151.5781,151.2791,151.5696,58019.0
2018-10-31 14:10:00,177.44,177.63,177.39,177.54,61298.0,151.5867,151.749,151.5439,151.6721,61298.0
2018-10-31 14:20:00,177.55,177.55,177.23,177.23,89071.0,151.6806,151.6806,151.4072,151.4072,89071.0
2018-10-31 14:30:00,177.22,177.31,177.13,177.19,73768.0,151.3987,151.4756,151.3218,151.3731,73768.0
2018-10-31 14:40:00,177.19,177.47,177.15,177.47,63352.0,151.3731,151.6123,151.3389,151.6123,63352.0
2018-10-31 14:50:00,177.46,177.71,177.4,177.71,48659.0,151.6037,151.8173,151.5525,151.8173,48659.0
2018-10-31 15:00:00,177.72,177.96,177.7,177.74,61268.0,151.8259,152.0309,151.8088,151.8429,61268.0
2018-10-31 15:10:00,177.73,177.96,177.68,177.84,67619.0,151.8344,152.0309,151.7917,151.9284,67619.0
2018-10-31 15:20:00,177.85,177.93,177.51,177.89,97175.0,151.9369,152.0053,151.6465,151.9711,97175.0
2018-10-31 15:30:00,177.87,177.9,177.19,177.19,136690.0,151.954,151.9796,151.3731,151.3731,136690.0
2018-10-31 15:40:00,177.19,177.4,176.76,176.78,222526.0,151.3731,151.5525,151.0057,151.0228,222526.0
2018-10-31 15:50:00,176.78,177.44,176.78,176.93,418774.0,151.0228,151.5867,151.0228,151.151,418774.0
2018-11-01 09:30:00,176.67,176.95,176.19,176.86,100010.0,150.9288,151.168,150.5188,151.0912,100010.0
2018-11-01 09:40:00,176.79,176.92,176.28,176.39,55393.0,151.0314,151.1424,150.5957,150.6896,55393.0
2018-11-01 09:50:00,176.36,176.36,175.63,175.64,54329.0,150.664,150.664,150.0404,150.0489,54329.0
2018-11-01 10:00:00,175.64,175.87,175.2,175.79,86509.0,150.0489,150.2454,149.673,150.1771,86509.0
2018-11-01 10:10:00,175.81,176.39,175.79,175.82,57712.0,150.1941,150.6896,150.1771,150.2027,57712.0
2018-11-01 10:20:00,175.81,176.06,175.69,176.0,46760.0,150.1941,150.4077,150.0916,150.3565,46760.0
2018-11-01 10:30:00,176.03,176.68,176.01,176.28,61330.0,150.3821,150.9374,150.365,150.5957,61330.0
2018-11-01 10:40:00,176.27,176.37,176.03,176.26,44576.0,150.5871,150.6726,150.3821,150.5786,44576.0
2018-11-01 10:50:00,176.27,176.66,176.23,176.66,48445.0,150.5871,150.9203,150.553,150.9203,48445.0
2018-11-01 11:00:00,176.7,176.95,176.56,176.84,52891.0,150.9545,151.168,150.8349,151.0741,52891.0
2018-11-01 11:10:00,176.83,177.27,176.8,177.23,42637.0,151.0655,151.4414,151.0399,151.4072,42637.0
2018-11-01 11:20:00,177.19,177.32,177.01,177.12,50800.0,151.3731,151.4841,151.2193,151.3133,50800.0
2018-11-01 11:30:00,177.06,177.29,177.04,177.18,52936.0,151.262,151.4585,151.2449,151.3645,52936.0
2018-11-01 11:40:00,177.18,177.28,176.72,176.99,45934.0,151.3645,151.45,150.9716,151.2022,45934.0
2018-11-01 11:50:00,177.02,177.35,177.02,177.13,29824.0,151.2278,151.5098,151.2278,151.3218,29824.0
2018-11-01 12:00:00,177.13,177.17,177.02,177.13,50794.0,151.3218,151.356,151.2278,151.3218,50794.0
2018-11-01 12:10:00,177.14,177.15,176.59,176.59,44290.0,151.3304,151.3389,150.8605,150.8605,44290.0
2018-11-01 12:20:00,176.59,176.59,175.95,175.95,65048.0,150.8605,150.8605,150.3137,150.3137,65048.0
2018-11-01 12:30:00,175.96,176.44,175.93,176.33,56849.0,150.3223,150.7324,150.2967,150.6384,56849.0
2018-11-01 12:40:00,176.33,176.33,176.01,176.08,39470.0,150.6384,150.6384,150.365,150.4248,39470.0
2018-11-01 12:50:00,176.08,176.13,175.65,175.93,68033.0,150.4248,150.4675,150.0575,150.2967,68033.0
2018-11-01 13:00:00,175.89,176.0,175.38,175.44,52540.0,150.2625,150.3565,149.8268,149.8781,52540.0
2018-11-01 13:10:00,175.41,175.45,175.06,175.09,58069.0,149.8524,149.8866,149.5534,149.5791,58069.0
2018-11-01 13:20:00,175.08,175.14,174.7,175.07,121130.0,149.5705,149.6218,149.2459,149.562,121130.0
2018-11-01 13:30:00,175.09,175.47,175.07,175.3,64571.0,149.5791,149.9037,149.562,149.7585,64571.0
2018-11-01 13:40:00,175.3,175.41,174.92,174.95,54929.0,149.7585,149.8524,149.4338,149.4594,54929.0
2018-11-01 13:50:00,174.94,175.08,174.84,174.94,39779.0,149.4509,149.5705,149.3655,149.4509,39779.0
2018-11-01 14:00:00,174.94,174.99,174.8,174.92,54111.0,149.4509,149.4936,149.3313,149.4338,54111.0
2018-11-01 14:10:00,174.93,175.2,174.92,175.16,49391.0,149.4424,149.673,149.4338,149.6389,49391.0
2018-11-01 14:20:00,175.17,175.2,175.0,175.14,41823.0,149.6474,149.673,149.5022,149.6218,41823.0
2018-11-01 14:30:00,175.14,175.23,174.96,175.02,41016.0,149.6218,149.6987,149.468,149.5192,41016.0
2018-11-01 14:40:00,175.01,175.21,174.96,175.2,33829.0,149.5107,149.6816,149.468,149.673,33829.0
2018-11-01 14:50:00,175.2,175.27,175.13,175.18,39281.0,149.673,149.7328,149.6132,149.6559,39281.0
2018-11-01 15:00:00,175.18,175.23,174.96,174.97,63755.0,149.6559,149.6987,149.468,149.4765,63755.0
2018-11-01 15:10:00,174.97,175.0,174.72,174.75,84269.0,149.4765,149.5022,149.263,149.2886,84269.0
2018-11-01 15:20:00,174.75,174.89,174.74,174.77,78056.0,149.2886,149.4082,149.28,149.3057,78056.0
2018-11-01 15:30:00,174.77,174.97,174.72,174.94,114377.0,149.3057,149.4765,149.263,149.4509,114377.0
2018-11-01 15:40:00,174.93,175.2,174.88,174.96,203420.0,149.4424,149.673,149.3996,149.468,203420.0
2018-11-01 15:50:00,174.95,175.1,174.78,174.89,334754.0,149.4594,149.5876,149.3142,149.4082,334754.0
2018-11-02 09:30:00,176.45,176.91,174.7,174.82,195284.0,150.7409,151.1339,149.2459,149.3484,195284.0
2018-11-02 09:40:00,174.82,174.95,174.28,174.8,43945.0,149.3484,149.4594,148.8871,149.3313,43945.0
2018-11-02 09:50:00,174.81,174.92,174.0,174.63,90060.0,149.3398,149.4338,148.6479,149.1861,90060.0
2018-11-02 10:00:00,174.63,175.01,174.54,174.92,54003.0,149.1861,149.5107,149.1092,149.4338,54003.0
2018-11-02 10:10:00,174.92,175.8,174.92,175.62,50802.0,149.4338,150.1856,149.4338,150.0318,50802.0
2018-11-02 10:20:00,175.61,176.28,175.53,175.67,75042.0,150.0233,150.5957,149.9549,150.0745,75042.0
2018-11-02 10:30:00,175.66,175.85,175.15,175.15,48376.0,150.066,150.2283,149.6303,149.6303,48376.0
2018-11-02 10:40:00,175.11,175.45,174.95,175.19,59875.0,149.5961,149.8866,149.4594,149.6645,59875.0
2018-11-02 10:50:00,175.19,175.33,174.69,175.18,92838.0,149.6645,149.7841,149.2373,149.6559,92838.0
2018-11-02 11:00:00,175.16,175.46,174.83,175.46,56462.0,149.6389,149.8951,149.3569,149.8951,56462.0
2018-11-02 11:10:00,175.42,175.46,174.75,174.88,46913.0,149.861,149.8951,149.2886,149.3996,46913.0
2018-11-02 11:20:00,174.83,175.06,174.46,174.8,100924.0,149.3569,149.5534,149.0408,149.3313,100924.0
2018-11-02 11:30:00,174.8,175.01,174.48,174.55,67666.0,149.3313,149.5107,149.0579,149.1177,67666.0
2018-11-02 11:40:00,174.57,174.62,174.23,174.44,54954.0,149.1348,149.1775,148.8444,149.0238,54954.0
2018-11-02 11:50:00,174.44,175.17,174.41,175.12,83676.0,149.0238,149.6474,148.9981,149.6047,83676.0
2018-11-02 12:00:00,175.05,175.14,174.79,174.79,52951.0,149.5449,149.6218,149.3228,149.3228,52951.0
2018-11-02 12:10:00,174.81,175.17,174.69,175.12,46204.0,149.3398,149.6474,149.2373,149.6047,46204.0
2018-11-02 12:20:00,175.08,175.11,174.79,174.88,42236.0,149.5705,149.5961,149.3228,149.3996,42236.0
2018-11-02 12:30:00,174.88,174.93,174.35,174.44,51134.0,149.3996,149.4424,148.9469,149.0238,51134.0
2018-11-02 12:40:00,174.44,174.69,174.43,174.69,34537.0,149.0238,149.2373,149.0152,149.2373,34537.0
2018-11-02 12:50:00,174.71,174.79,174.46,174.72,44048.0,149.2544,149.3228,149.0408,149.263,44048.0
2018-11-02 13:00:00,174.71,174.71,174.29,174.58,46682.0,149.2544,149.2544,148.8956,149.1434,46682.0
2018-11-02 13:10:00,174.54,174.91,174.51,174.87,53504.0,149.1092,149.4253,149.0836,149.3911,53504.0
2018-11-02 13:20:00,174.83,174.99,174.79,174.94,29961.0,149.3569,149.4936,149.3228,149.4509,29961.0
2018-11-02 13:30:00,174.91,175.05,174.78,174.89,34471.0,149.4253,149.5449,149.3142,149.4082,34471.0
2018-11-02 13:40:00,174.86,175.32,174.8,175.23,45176.0,149.3826,149.7755,149.3313,149.6987,45176.0
2018-11-02 13:50:00,175.23,175.28,175.13,175.24,31311.0,149.6987,149.7414,149.6132,149.7072,31311.0
2018-11-02 14:00:00,175.25,175.25,174.94,174.99,41661.0,149.7157,149.7157,149.4509,149.4936,41661.0
2018-11-02 14:10:00,174.97,175.2,174.96,175.19,41137.0,149.4765,149.673,149.468,149.6645,41137.0
2018-11-02 14:20:00,175.2,176.25,175.05,176.08,65867.0,149.673,150.57,149.5449,150.4248,65867.0
2018-11-02 14:30:00,176.05,176.18,175.72,175.96,65061.0,150.3992,150.5102,150.1173,150.3223,65061.0
2018-11-02 14:40:00,175.95,176.35,175.95,176.26,61519.0,150.3137,150.6555,150.3137,150.5786,61519.0
2018-11-02 14:50:00,176.29,176.32,175.92,175.99,62401.0,150.6042,150.6298,150.2881,150.3479,62401.0
2018-11-02 15:00:00,175.94,176.15,175.64,176.09,45179.0,150.3052,150.4846,150.0489,150.4333,45179.0
2018-11-02 15:10:00,176.11,176.5,176.05,176.27,74400.0,150.4504,150.7836,150.3992,150.5871,74400.0
2018-11-02 15:20:00,176.29,176.39,176.18,176.36,78331.0,150.6042,150.6896,150.5102,150.664,78331.0
2018-11-02 15:30:00,176.34,176.69,176.19,176.67,128572.0,150.6469,150.9459,150.5188,150.9288,128572.0
2018-11-02 15:40:00,176.65,176.99,176.44,176.49,251437.0,150.9118,151.2022,150.7324,150.7751,251437.0
2018-11-02 15:50:00,176.49,176.8,176.36,176.69,339765.0,150.7751,151.0399,150.664,150.9459,339765.0
2018-11-05 09:30:00,177.41,178.43,177.0,178.36,199947.0,151.561,152.4324,151.2108,152.3726,199947.0
2018-11-05 09:40:00,178.36,179.3,178.32,179.27,163208.0,152.3726,153.1756,152.3384,153.15,163208.0
2018-11-05 09:50:00,179.26,179.53,178.93,179.33,95896.0,153.1415,153.3721,152.8596,153.2013,95896.0
2018-11-05 10:00:00,179.33,179.58,178.9,179.3,109344.0,153.2013,153.4148,152.8339,153.1756,109344.0
2018-11-05 10:10:00,179.27,179.38,179.02,179.29,70334.0,153.15,153.244,152.9364,153.1671,70334.0
2018-11-05 10:20:00,179.28,179.57,179.26,179.45,66237.0,153.1586,153.4063,153.1415,153.3038,66237.0
2018-11-05 10:30:00,179.48,179.96,179.41,179.96,92740.0,153.3294,153.7395,153.2696,153.7395,92740.0
2018-11-05 10:40:00,179.97,180.22,179.92,180.08,205542.0,153.748,153.9616,153.7053,153.842,205542.0
2018-11-05 10:50:00,180.08,180.14,179.88,180.04,78966.0,153.842,153.8933,153.6711,153.8078,78966.0
2018-11-05 11:00:00,180.05,180.1,179.52,179.81,64092.0,153.8164,153.8591,153.3636,153.6113,64092.0
2018-11-05 11:10:00,179.87,180.47,179.79,180.44,75465.0,153.6626,154.1752,153.5943,154.1495,75465.0
2018-11-05 11:20:00,180.46,180.98,180.29,180.95,118372.0,154.1666,154.6109,154.0214,154.5852,118372.0
2018-11-05 11:30:00,180.93,181.01,180.7,180.9,94302.0,154.5682,154.6365,154.3717,154.5425,94302.0
2018-11-05 11:40:00,180.89,181.1,180.76,180.83,76770.0,154.534,154.7134,154.4229,154.4827,76770.0
2018-11-05 11:50:00,180.84,180.9,180.52,180.83,106769.0,154.4913,154.5425,154.2179,154.4827,106769.0
2018-11-05 12:00:00,180.83,180.89,180.58,180.68,94441.0,154.4827,154.534,154.2691,154.3546,94441.0
2018-11-05 12:10:00,180.68,180.93,180.66,180.89,97302.0,154.3546,154.5682,154.3375,154.534,97302.0
2018-11-05 12:20:00,180.91,180.97,180.71,180.71,49392.0,154.5511,154.6023,154.3802,154.3802,49392.0
2018-11-05 12:30:00,180.71,180.91,180.45,180.63,48232.0,154.3802,154.5511,154.1581,154.3119,48232.0
2018-11-05 12:40:00,180.61,180.61,180.43,180.6,34889.0,154.2948,154.2948,154.141,154.2862,34889.0
2018-11-05 12:50:00,180.59,180.74,180.41,180.45,85260.0,154.2777,154.4058,154.1239,154.1581,85260.0
2018-11-05 13:00:00,180.46,180.53,180.12,180.12,66641.0,154.1666,154.2264,153.8762,153.8762,66641.0
2018-11-05 13:10:00,180.13,180.25,179.88,179.93,56798.0,153.8847,153.9872,153.6711,153.7139,56798.0
2018-11-05 13:20:00,179.94,180.03,179.89,179.97,44339.0,153.7224,153.7993,153.6797,153.748,44339.0
2018-11-05 13:30:00,179.97,180.09,179.74,179.74,48711.0,153.748,153.8505,153.5515,153.5515,48711.0
2018-11-05 13:40:00,179.75,179.75,179.19,179.23,121760.0,153.5601,153.5601,153.0817,153.1158,121760.0
2018-11-05 13:50:00,179.23,179.6,179.21,179.48,74634.0,153.1158,153.4319,153.0988,153.3294,74634.0
2018-11-05 14:00:00,179.49,179.59,179.31,179.46,49503.0,153.338,153.4234,153.1842,153.3123,49503.0
2018-11-05 14:10:00,179.47,179.71,179.42,179.7,41523.0,153.3209,153.5259,153.2782,153.5174,41523.0
2018-11-05 14:20:00,179.68,179.92,179.66,179.91,43889.0,153.5003,153.7053,153.4832,153.6968,43889.0
2018-11-05 14:30:00,179.92,179.92,179.71,179.81,50995.0,153.7053,153.7053,153.5259,153.6113,50995.0
2018-11-05 14:40:00,179.83,179.97,179.79,179.87,51296.0,153.6284,153.748,153.5943,153.6626,51296.0
2018-11-05 14:50:00,179.88,179.9,179.74,179.75,48223.0,153.6711,153.6882,153.5515,153.5601,48223.0
2018-11-05 15:00:00,179.77,180.24,179.76,180.05,62652.0,153.5772,153.9787,153.5686,153.8164,62652.0
2018-11-05 15:10:00,180.06,180.32,180.04,180.23,70055.0,153.8249,154.047,153.8078,153.9701,70055.0
2018-11-05 15:20:00,180.23,180.44,179.88,180.08,82263.0,153.9701,154.1495,153.6711,153.842,82263.0
2018-11-05 15:30:00,180.09,180.2,179.95,180.06,85580.0,153.8505,153.9445,153.7309,153.8249,85580.0
2018-11-05 15:40:00,180.05,180.33,180.02,180.32,185323.0,153.8164,154.0556,153.7907,154.047,185323.0
2018-11-05 15:50:00,180.33,180.49,180.26,180.36,304156.0,154.0556,154.1923,153.9958,154.0812,304156.0
2018-11-06 09:30:00,180.03,180.49,180.0,180.13,109523.0,153.7993,154.1923,153.7737,153.8847,109523.0
2018-11-06 09:40:00,180.11,180.49,180.04,180.15,72419.0,153.8676,154.1923,153.8078,153.9018,72419.0
2018-11-06 09:50:00,180.17,180.69,180.16,180.69,102443.0,153.9189,154.3631,153.9103,154.3631,102443.0
2018-11-06 10:00:00,180.66,180.98,180.43,180.74,55709.0,154.3375,154.6109,154.141,154.4058,55709.0
2018-11-06 10:10:00,180.74,180.83,180.13,180.14,49169.0,154.4058,154.4827,153.8847,153.8933,49169.0
2018-11-06 10:20:00,180.14,180.23,179.76,179.76,39606.0,153.8933,153.9701,153.5686,153.5686,39606.0
2018-11-06 10:30:00,179.81,179.89,179.66,179.66,42638.0,153.6113,153.6797,153.4832,153.4832,42638.0
2018-11-06 10:40:00,179.65,179.78,179.49,179.61,44770.0,153.4746,153.5857,153.338,153.4405,44770.0
2018-11-06 10:50:00,179.58,180.17,179.58,179.91,89525.0,153.4148,153.9189,153.4148,153.6968,89525.0
2018-11-06 11:00:00,179.93,179.96,179.72,179.85,41608.0,153.7139,153.7395,153.5345,153.6455,41608.0
2018-11-06 11:10:00,179.85,180.75,179.85,180.62,115589.0,153.6455,154.4144,153.6455,154.3033,115589.0
2018-11-06 11:20:00,180.65,180.85,180.51,180.77,51858.0,154.3289,154.4998,154.2093,154.4315,51858.0
2018-11-06 11:30:00,180.78,181.29,180.78,181.15,62686.0,154.44,154.8757,154.44,154.7561,62686.0
2018-11-06 11:40:00,181.17,181.32,181.04,181.23,38733.0,154.7732,154.9013,154.6621,154.8244,38733.0
2018-11-06 11:50:00,181.22,181.25,180.97,181.12,36881.0,154.8159,154.8415,154.6023,154.7305,36881.0
2018-11-06 12:00:00,181.06,181.16,180.97,181.16,40706.0,154.6792,154.7646,154.6023,154.7646,40706.0
2018-11-06 12:10:00,181.15,181.3,180.86,180.87,26339.0,154.7561,154.8842,154.5084,154.5169,26339.0
2018-11-06 12:20:00,180.86,181.26,180.86,181.22,20492.0,154.5084,154.8501,154.5084,154.8159,20492.0
2018-11-06 12:30:00,181.22,181.39,181.22,181.26,38644.0,154.8159,154.9611,154.8159,154.8501,38644.0
2018-11-06 12:40:00,181.28,181.37,181.14,181.34,28520.0,154.8672,154.944,154.7476,154.9184,28520.0
2018-11-06 12:50:00,181.34,181.5,181.34,181.4,43665.0,154.9184,155.0551,154.9184,154.9697,43665.0
2018-11-06 13:00:00,181.41,181.45,181.3,181.43,39639.0,154.9782,155.0124,154.8842,154.9953,39639.0
2018-11-06 13:10:00,181.45,181.62,181.4,181.49,94301.0,155.0124,155.1576,154.9697,155.0466,94301.0
2018-11-06 13:20:00,181.49,181.49,181.16,181.38,31558.0,155.0466,155.0466,154.7646,154.9526,31558.0
2018-11-06 13:30:00,181.41,181.42,181.25,181.27,33132.0,154.9782,154.9868,154.8415,154.8586,33132.0
2018-11-06 13:40:00,181.28,181.48,181.24,181.4,92683.0,154.8672,155.038,154.833,154.9697,92683.0
2018-11-06 13:50:00,181.4,181.77,181.3,181.66,62364.0,154.9697,155.2858,154.8842,155.1918,62364.0
2018-11-06 14:00:00,181.67,181.72,181.49,181.7,51628.0,155.2003,155.243,155.0466,155.226,51628.0
2018-11-06 14:10:00,181.7,181.94,181.6,181.92,119837.0,155.226,155.431,155.1405,155.4139,119837.0
2018-11-06 14:20:00,181.92,182.18,181.79,181.88,102976.0,155.4139,155.636,155.3028,155.3797,102976.0
2018-11-06 14:30:00,181.86,182.23,181.84,182.0,94831.0,155.3626,155.6787,155.3456,155.4823,94831.0
2018-11-06 14:40:00,182.0,182.28,182.0,182.2,96275.0,155.4823,155.7215,155.4823,155.6531,96275.0
2018-11-06 14:50:00,182.21,182.45,182.19,182.45,56072.0,155.6617,155.8667,155.6446,155.8667,56072.0
2018-11-06 15:00:00,182.43,182.55,182.33,182.53,63469.0,155.8496,155.9521,155.7642,155.935,63469.0
2018-11-06 15:10:00,182.55,182.65,182.31,182.47,74521.0,155.9521,156.0375,155.7471,155.8838,74521.0
2018-11-06 15:20:00,182.46,182.64,182.41,182.55,68291.0,155.8752,156.029,155.8325,155.9521,68291.0
2018-11-06 15:30:00,182.55,182.59,182.19,182.38,107236.0,155.9521,155.9863,155.6446,155.8069,107236.0
2018-11-06 15:40:00,182.39,182.58,182.18,182.51,204113.0,155.8154,155.9777,155.636,155.9179,204113.0
2018-11-06 15:50:00,182.51,182.86,182.44,182.69,275663.0,155.9179,156.2169,155.8581,156.0717,275663.0
2018-11-07 09:30:00,183.0,183.51,183.0,183.37,147637.0,156.3365,156.7722,156.3365,156.6526,147637.0
2018-11-07 09:40:00,183.41,183.5,182.9,183.11,57268.0,156.6868,156.7637,156.2511,156.4305,57268.0
2018-11-07 09:50:00,183.13,183.31,182.62,183.0,52430.0,156.4476,156.6014,156.0119,156.3365,52430.0
2018-11-07 10:00:00,183.0,183.09,182.23,182.31,62855.0,156.3365,156.4134,155.6787,155.7471,62855.0
2018-11-07 10:10:00,182.29,182.33,181.88,182.09,80642.0,155.73,155.7642,155.3797,155.5591,80642.0
2018-11-07 10:20:00,182.11,182.49,182.06,182.3,46836.0,155.5762,155.9009,155.5335,155.7385,46836.0
2018-11-07 10:30:00,182.37,182.64,182.19,182.39,47490.0,155.7983,156.029,155.6446,155.8154,47490.0
2018-11-07 10:40:00,182.39,183.27,182.37,183.27,58895.0,155.8154,156.5672,155.7983,156.5672,58895.0
2018-11-07 10:50:00,183.23,183.7,183.19,183.62,62490.0,156.533,156.9346,156.4989,156.8662,62490.0
2018-11-07 11:00:00,183.62,183.89,183.46,183.6,63263.0,156.8662,157.0969,156.7295,156.8491,63263.0
2018-11-07 11:10:00,183.62,183.63,183.17,183.3,62812.0,156.8662,156.8748,156.4818,156.5928,62812.0
2018-11-07 11:20:00,183.33,183.47,183.19,183.47,107832.0,156.6185,156.7381,156.4989,156.7381,107832.0
2018-11-07 11:30:00,183.5,183.87,183.31,183.45,180296.0,156.7637,157.0798,156.6014,156.721,180296.0
2018-11-07 11:40:00,183.45,183.71,183.37,183.64,315668.0,156.721,156.9431,156.6526,156.8833,315668.0
2018-11-07 11:50:00,183.63,183.64,183.33,183.47,86641.0,156.8748,156.8833,156.6185,156.7381,86641.0
2018-11-07 12:00:00,183.46,183.87,183.45,183.7,56368.0,156.7295,157.0798,156.721,156.9346,56368.0
2018-11-07 12:10:00,183.73,183.82,183.59,183.82,30842.0,156.9602,157.0371,156.8406,157.0371,30842.0
2018-11-07 12:20:00,183.82,183.91,183.53,183.53,41740.0,157.0371,157.114,156.7893,156.7893,41740.0
2018-11-07 12:30:00,183.52,183.57,183.39,183.5,54615.0,156.7808,156.8235,156.6697,156.7637,54615.0
2018-11-07 12:40:00,183.5,183.5,183.09,183.19,77200.0,156.7637,156.7637,156.4134,156.4989,77200.0
2018-11-07 12:50:00,183.22,183.44,183.17,183.18,34133.0,156.5245,156.7124,156.4818,156.4903,34133.0
2018-11-07 13:00:00,183.17,183.28,183.06,183.06,47415.0,156.4818,156.5758,156.3878,156.3878,47415.0
2018-11-07 13:10:00,183.03,183.15,183.01,183.14,40212.0,156.3622,156.4647,156.3451,156.4562,40212.0
2018-11-07 13:20:00,183.15,183.28,183.15,183.22,48812.0,156.4647,156.5758,156.4647,156.5245,48812.0
2018-11-07 13:30:00,183.25,183.73,183.25,183.44,67403.0,156.5501,156.9602,156.5501,156.7124,67403.0
2018-11-07 13:40:00,183.46,183.7,183.45,183.51,18551.0,156.7295,156.9346,156.721,156.7722,18551.0
2018-11-07 13:50:00,183.47,183.6,183.47,183.52,24272.0,156.7381,156.8491,156.7381,156.7808,24272.0
2018-11-07 14:00:00,183.47,183.82,183.46,183.81,51598.0,156.7381,157.0371,156.7295,157.0285,51598.0
2018-11-07 14:10:00,183.8,184.1,183.8,184.0,51913.0,157.02,157.2763,157.02,157.1908,51913.0
2018-11-07 14:20:00,184.02,184.08,183.88,183.9,36273.0,157.2079,157.2592,157.0883,157.1054,36273.0
2018-11-07 14:30:00,183.88,183.93,183.76,183.89,41041.0,157.0883,157.131,156.9858,157.0969,41041.0
2018-11-07 14:40:00,183.9,184.02,183.79,184.02,58475.0,157.1054,157.2079,157.0114,157.2079,58475.0
2018-11-07 14:50:00,183.99,184.14,183.93,184.13,29409.0,157.1823,157.3104,157.131,157.3019,29409.0
2018-11-07 15:00:00,184.14,184.17,183.98,184.04,52602.0,157.3104,157.3361,157.1738,157.225,52602.0
2018-11-07 15:10:00,184.04,184.31,184.01,184.08,53251.0,157.225,157.4557,157.1994,157.2592,53251.0
2018-11-07 15:20:00,184.1,184.24,184.07,184.24,45095.0,157.2763,157.3959,157.2506,157.3959,45095.0
2018-11-07 15:30:00,184.24,184.42,184.18,184.37,80267.0,157.3959,157.5497,157.3446,157.5069,80267.0
2018-11-07 15:40:00,184.38,184.48,184.13,184.19,175576.0,157.5155,157.6009,157.3019,157.3532,175576.0
2018-11-07 15:50:00,184.19,184.46,184.1,184.22,269456.0,157.3532,157.5838,157.2763,157.3788,269456.0
2018-11-08 09:30:00,184.29,185.3,184.08,184.6,225084.0,157.4386,158.3014,157.2592,157.7034,225084.0
2018-11-08 09:40:00,184.71,184.86,184.38,184.65,59550.0,157.7974,157.9255,157.5155,157.7461,59550.0
2018-11-08 09:50:00,184.65,184.69,184.19,184.27,55290.0,157.7461,157.7803,157.3532,157.4215,55290.0
2018-11-08 10:00:00,184.2,184.57,184.1,184.57,70300.0,157.3617,157.6778,157.2763,157.6778,70300.0
2018-11-08 10:10:00,184.55,184.57,184.18,184.42,47895.0,157.6607,157.6778,157.3446,157.5497,47895.0
2018-11-08 10:20:00,184.41,184.44,184.29,184.41,35730.0,157.5411,157.5667,157.4386,157.5411,35730.0
2018-11-08 10:30:00,184.4,184.64,184.3,184.59,36709.0,157.5326,157.7376,157.4471,157.6949,36709.0
2018-11-08 10:40:00,184.62,184.9,184.43,184.83,35973.0,157.7205,157.9597,157.5582,157.8999,35973.0
2018-11-08 10:50:00,184.84,184.89,184.63,184.86,31738.0,157.9085,157.9512,157.7291,157.9255,31738.0
2018-11-08 11:00:00,184.87,185.2,184.86,185.13,39908.0,157.9341,158.216,157.9255,158.1562,39908.0
2018-11-08 11:10:00,185.1,185.36,185.07,185.32,43566.0,158.1306,158.3527,158.1049,158.3185,43566.0
2018-11-08 11:20:00,185.33,185.34,184.82,185.04,68648.0,158.3271,158.3356,157.8914,158.0793,68648.0
2018-11-08 11:30:00,185.0,185.37,185.0,185.26,34763.0,158.0451,158.3612,158.0451,158.2673,34763.0
2018-11-08 11:40:00,185.27,185.49,185.23,185.44,32398.0,158.2758,158.4638,158.2416,158.421,32398.0
2018-11-08 11:50:00,185.47,185.85,185.45,185.84,55299.0,158.4467,158.7713,158.4296,158.7628,55299.0
2018-11-08 12:00:00,185.85,186.04,185.47,185.48,63005.0,158.7713,158.9336,158.4467,158.4552,63005.0
2018-11-08 12:10:00,185.48,185.58,185.43,185.58,33760.0,158.4552,158.5406,158.4125,158.5406,33760.0
2018-11-08 12:20:00,185.53,185.58,185.25,185.25,25941.0,158.4979,158.5406,158.2587,158.2587,25941.0
2018-11-08 12:30:00,185.24,185.41,185.24,185.35,18591.0,158.2502,158.3954,158.2502,158.3441,18591.0
2018-11-08 12:40:00,185.35,185.51,185.32,185.47,23859.0,158.3441,158.4808,158.3185,158.4467,23859.0
2018-11-08 12:50:00,185.51,185.52,185.27,185.29,35475.0,158.4808,158.4894,158.2758,158.2929,35475.0
2018-11-08 13:00:00,185.27,185.5,185.27,185.45,35078.0,158.2758,158.4723,158.2758,158.4296,35078.0
2018-11-08 13:10:00,185.42,185.69,185.38,185.58,31236.0,158.4039,158.6346,158.3698,158.5406,31236.0
2018-11-08 13:20:00,185.59,185.89,185.54,185.75,60002.0,158.5492,158.8055,158.5065,158.6859,60002.0
2018-11-08 13:30:00,185.74,185.89,185.69,185.85,38725.0,158.6773,158.8055,158.6346,158.7713,38725.0
2018-11-08 13:40:00,185.83,185.88,185.81,185.85,44616.0,158.7542,158.7969,158.7371,158.7713,44616.0
2018-11-08 13:50:00,185.83,185.85,185.69,185.78,45099.0,158.7542,158.7713,158.6346,158.7115,45099.0
2018-11-08 14:00:00,185.78,185.89,185.58,185.68,51895.0,158.7115,158.8055,158.5406,158.6261,51895.0
2018-11-08 14:10:00,185.68,185.7,185.37,185.41,33288.0,158.6261,158.6432,158.3612,158.3954,33288.0
2018-11-08 14:20:00,185.39,185.73,185.23,185.3,57187.0,158.3783,158.6688,158.2416,158.3014,57187.0
2018-11-08 14:30:00,185.31,185.31,185.12,185.15,34995.0,158.31,158.31,158.1477,158.1733,34995.0
2018-11-08 14:40:00,185.17,185.44,184.99,185.44,43062.0,158.1904,158.421,158.0366,158.421,43062.0
2018-11-08 14:50:00,185.44,185.62,185.37,185.48,44206.0,158.421,158.5748,158.3612,158.4552,44206.0
2018-11-08 15:00:00,185.48,185.54,185.39,185.46,63817.0,158.4552,158.5065,158.3783,158.4381,63817.0
2018-11-08 15:10:00,185.47,185.63,185.41,185.61,47972.0,158.4467,158.5834,158.3954,158.5663,47972.0
2018-11-08 15:20:00,185.59,185.68,185.28,185.28,50688.0,158.5492,158.6261,158.2843,158.2843,50688.0
2018-11-08 15:30:00,185.3,185.45,185.27,185.42,62793.0,158.3014,158.4296,158.2758,158.4039,62793.0
2018-11-08 15:40:00,185.41,185.51,185.3,185.3,147691.0,158.3954,158.4808,158.3014,158.3014,147691.0
2018-11-08 15:50:00,185.3,185.47,185.16,185.47,242624.0,158.3014,158.4467,158.1818,158.4467,242624.0
2018-11-09 09:30:00,186.0,186.4,185.62,185.62,136470.0,158.8994,159.2412,158.5748,158.5748,136470.0
2018-11-09 09:40:00,185.62,186.0,185.55,185.88,52557.0,158.5748,158.8994,158.515,158.7969,52557.0
2018-11-09 09:50:00,185.85,186.08,185.61,186.08,58010.0,158.7713,158.9678,158.5663,158.9678,58010.0
2018-11-09 10:00:00,186.03,186.08,185.51,185.6,62723.0,158.9251,158.9678,158.4808,158.5577,62723.0
2018-11-09 10:10:00,185.61,185.64,185.13,185.41,74777.0,158.5663,158.5919,158.1562,158.3954,74777.0
2018-11-09 10:20:00,185.4,185.54,185.21,185.23,57045.0,158.3869,158.5065,158.2245,158.2416,57045.0
2018-11-09 10:30:00,185.19,185.46,185.11,185.41,41222.0,158.2075,158.4381,158.1391,158.3954,41222.0
2018-11-09 10:40:00,185.43,185.54,185.24,185.5,61844.0,158.4125,158.5065,158.2502,158.4723,61844.0
2018-11-09 10:50:00,185.51,185.86,185.32,185.86,83620.0,158.4808,158.7798,158.3185,158.7798,83620.0
2018-11-09 11:00:00,185.85,186.08,185.85,186.03,95160.0,158.7713,158.9678,158.7713,158.9251,95160.0
2018-11-09 11:10:00,186.03,186.11,185.77,186.02,95698.0,158.9251,158.9934,158.703,158.9165,95698.0
2018-11-09 11:20:00,186.08,186.14,185.96,186.05,59914.0,158.9678,159.019,158.8653,158.9422,59914.0
2018-11-09 11:30:00,186.04,186.19,185.98,186.15,43533.0,158.9336,159.0618,158.8824,159.0276,43533.0
2018-11-09 11:40:00,186.12,186.13,185.92,186.04,44281.0,159.002,159.0105,158.8311,158.9336,44281.0
2018-11-09 11:50:00,186.03,186.2,185.96,185.99,39794.0,158.9251,159.0703,158.8653,158.8909,39794.0
2018-11-09 12:00:00,185.97,186.15,185.95,186.15,35366.0,158.8738,159.0276,158.8567,159.0276,35366.0
2018-11-09 12:10:00,186.12,186.16,185.73,185.73,29580.0,159.002,159.0361,158.6688,158.6688,29580.0
2018-11-09 12:20:00,185.75,185.83,185.67,185.69,33428.0,158.6859,158.7542,158.6175,158.6346,33428.0
2018-11-09 12:30:00,185.69,185.87,185.67,185.7,38973.0,158.6346,158.7884,158.6175,158.6432,38973.0
2018-11-09 12:40:00,185.69,185.79,185.67,185.73,29744.0,158.6346,158.72,158.6175,158.6688,29744.0
2018-11-09 12:50:00,185.71,185.78,185.64,185.7,32264.0,158.6517,158.7115,158.5919,158.6432,32264.0
2018-11-09 13:00:00,185.7,185.72,185.33,185.48,35144.0,158.6432,158.6602,158.3271,158.4552,35144.0
2018-11-09 13:10:00,185.46,185.5,185.33,185.49,18173.0,158.4381,158.4723,158.3271,158.4638,18173.0
2018-11-09 13:20:00,185.46,185.78,185.42,185.78,23032.0,158.4381,158.7115,158.4039,158.7115,23032.0
2018-11-09 13:30:00,185.74,185.78,185.61,185.7,20269.0,158.6773,158.7115,158.5663,158.6432,20269.0
2018-11-09 13:40:00,185.66,185.86,185.57,185.58,33255.0,158.609,158.7798,158.5321,158.5406,33255.0
2018-11-09 13:50:00,185.6,185.72,185.48,185.49,27301.0,158.5577,158.6602,158.4552,158.4638,27301.0
2018-11-09 14:00:00,185.5,185.59,185.4,185.42,30347.0,158.4723,158.5492,158.3869,158.4039,30347.0
2018-11-09 14:10:00,185.43,185.45,185.1,185.24,41538.0,158.4125,158.4296,158.1306,158.2502,41538.0
2018-11-09 14:20:00,185.26,185.36,185.07,185.07,41076.0,158.2673,158.3527,158.1049,158.1049,41076.0
2018-11-09 14:30:00,185.08,185.37,185.08,185.34,63771.0,158.1135,158.3612,158.1135,158.3356,63771.0
2018-11-09 14:40:00,185.36,185.51,185.31,185.4,35242.0,158.3527,158.4808,158.31,158.3869,35242.0
2018-11-09 14:50:00,185.41,185.64,185.35,185.52,39841.0,158.3954,158.5919,158.3441,158.4894,39841.0
2018-11-09 15:00:00,185.49,185.66,185.38,185.46,52347.0,158.4638,158.609,158.3698,158.4381,52347.0
2018-11-09 15:10:00,185.46,185.88,185.36,185.86,51623.0,158.4381,158.7969,158.3527,158.7798,51623.0
2018-11-09 15:20:00,185.87,186.22,185.72,185.99,68457.0,158.7884,159.0874,158.6602,158.8909,68457.0
2018-11-09 15:30:00,185.97,186.54,185.97,186.46,132935.0,158.8738,159.3608,158.8738,159.2924,132935.0
2018-11-09 15:40:00,186.5,186.58,185.93,185.93,119835.0,159.3266,159.3949,158.8396,158.8396,119835.0
2018-11-09 15:50:00,185.94,186.25,185.86,185.94,172121.0,158.8482,159.113,158.7798,158.8482,172121.0
2018-11-12 09:30:00,185.95,186.83,185.87,186.81,101336.0,158.8567,159.6085,158.7884,159.5914,101336.0
2018-11-12 09:40:00,186.72,186.95,186.46,186.92,60936.0,159.5145,159.711,159.2924,159.6854,60936.0
2018-11-12 09:50:00,186.94,187.42,186.82,187.07,78374.0,159.7025,160.1125,159.6,159.8135,78374.0
2018-11-12 10:00:00,187.07,187.15,186.58,186.75,67193.0,159.8135,159.8819,159.3949,159.5402,67193.0
2018-11-12 10:10:00,186.73,186.86,186.26,186.3,55527.0,159.5231,159.6341,159.1216,159.1557,55527.0
2018-11-12 10:20:00,186.33,186.45,186.01,186.05,61431.0,159.1814,159.2839,158.908,158.9422,61431.0
2018-11-12 10:30:00,186.03,186.26,185.65,185.65,71025.0,158.9251,159.1216,158.6004,158.6004,71025.0
2018-11-12 10:40:00,185.66,185.87,185.45,185.45,74142.0,158.609,158.7884,158.4296,158.4296,74142.0
2018-11-12 10:50:00,185.47,185.73,185.42,185.59,54071.0,158.4467,158.6688,158.4039,158.5492,54071.0
2018-11-12 11:00:00,185.62,185.72,185.57,185.64,55850.0,158.5748,158.6602,158.5321,158.5919,55850.0
2018-11-12 11:10:00,185.62,185.71,185.19,185.22,79383.0,158.5748,158.6517,158.2075,158.2331,79383.0
2018-11-12 11:20:00,185.22,185.26,184.9,185.03,76619.0,158.2331,158.2673,157.9597,158.0708,76619.0
2018-11-12 11:30:00,185.02,185.07,184.4,184.41,84622.0,158.0622,158.1049,157.5326,157.5411,84622.0
2018-11-12 11:40:00,184.44,184.92,184.42,184.8,49941.0,157.5667,157.9768,157.5497,157.8743,49941.0
2018-11-12 11:50:00,184.81,184.87,184.71,184.77,52284.0,157.8828,157.9341,157.7974,157.8487,52284.0
2018-11-12 12:00:00,184.76,184.78,184.61,184.71,43215.0,157.8401,157.8572,157.712,157.7974,43215.0
2018-11-12 12:10:00,184.72,184.96,184.7,184.83,86207.0,157.8059,158.011,157.7889,157.8999,86207.0
2018-11-12 12:20:00,184.85,184.89,184.74,184.85,22835.0,157.917,157.9512,157.823,157.917,22835.0
2018-11-12 12:30:00,184.87,184.89,184.66,184.73,24807.0,157.9341,157.9512,157.7547,157.8145,24807.0
2018-11-12 12:40:00,184.73,184.79,184.6,184.68,49009.0,157.8145,157.8657,157.7034,157.7718,49009.0
2018-11-12 12:50:00,184.67,184.77,184.58,184.72,42976.0,157.7632,157.8487,157.6863,157.8059,42976.0
2018-11-12 13:00:00,184.71,184.81,184.33,184.35,76377.0,157.7974,157.8828,157.4728,157.4899,76377.0
2018-11-12 13:10:00,184.32,184.41,184.0,184.3,51175.0,157.4642,157.5411,157.1908,157.4471,51175.0
2018-11-12 13:20:00,184.26,184.68,184.24,184.66,16506.0,157.413,157.7718,157.3959,157.7547,16506.0
2018-11-12 13:30:00,184.65,184.71,184.57,184.65,15163.0,157.7461,157.7974,157.6778,157.7461,15163.0
2018-11-12 13:40:00,184.66,184.74,184.49,184.7,16963.0,157.7547,157.823,157.6095,157.7889,16963.0
2018-11-12 13:50:00,184.73,185.14,184.69,185.14,30606.0,157.8145,158.1647,157.7803,158.1647,30606.0
2018-11-12 14:00:00,185.1,185.18,185.03,185.04,32740.0,158.1306,158.1989,158.0708,158.0793,32740.0
2018-11-12 14:10:00,185.05,185.3,184.96,185.15,43402.0,158.0879,158.3014,158.011,158.1733,43402.0
2018-11-12 14:20:00,185.17,185.18,184.75,184.78,26712.0,158.1904,158.1989,157.8316,157.8572,26712.0
2018-11-12 14:30:00,184.81,184.82,184.48,184.53,24688.0,157.8828,157.8914,157.6009,157.6436,24688.0
2018-11-12 14:40:00,184.54,184.91,184.54,184.88,22524.0,157.6522,157.9683,157.6522,157.9426,22524.0
2018-11-12 14:50:00,184.86,184.98,184.61,184.63,38290.0,157.9255,158.0281,157.712,157.7291,38290.0
2018-11-12 15:00:00,184.61,184.89,184.55,184.84,99481.0,157.712,157.9512,157.6607,157.9085,99481.0
2018-11-12 15:10:00,184.81,185.05,184.66,185.05,53804.0,157.8828,158.0879,157.7547,158.0879,53804.0
2018-11-12 15:20:00,185.07,185.35,185.01,185.02,64184.0,158.1049,158.3441,158.0537,158.0622,64184.0
2018-11-12 15:30:00,185.03,185.03,184.51,184.7,56238.0,158.0708,158.0708,157.6265,157.7889,56238.0
2018-11-12 15:40:00,184.68,185.02,184.35,184.38,119069.0,157.7718,158.0622,157.4899,157.5155,119069.0
2018-11-12 15:50:00,184.38,184.45,183.78,184.42,251596.0,157.5155,157.5753,157.0029,157.5497,251596.0
2018-11-13 09:30:00,183.94,184.68,183.5,183.65,102783.0,157.1396,157.7718,156.7637,156.8918,102783.0
2018-11-13 09:40:00,183.6,184.32,183.32,183.54,58161.0,156.8491,157.4642,156.6099,156.7979,58161.0
2018-11-13 09:50:00,183.47,184.38,183.47,184.38,50683.0,156.7381,157.5155,156.7381,157.5155,50683.0
2018-11-13 10:00:00,184.4,184.6,184.13,184.28,41792.0,157.5326,157.7034,157.3019,157.43,41792.0
2018-11-13 10:10:00,184.31,184.92,184.29,184.82,38064.0,157.4557,157.9768,157.4386,157.8914,38064.0
2018-11-13 10:20:00,184.85,184.85,183.95,183.95,29046.0,157.917,157.917,157.1481,157.1481,29046.0
2018-11-13 10:30:00,183.88,184.2,183.72,184.1,36490.0,157.0883,157.3617,156.9516,157.2763,36490.0
2018-11-13 10:40:00,184.12,184.28,183.93,183.99,32796.0,157.2934,157.43,157.131,157.1823,32796.0
2018-11-13 10:50:00,183.96,183.96,183.44,183.54,31577.0,157.1567,157.1567,156.7124,156.7979,31577.0
2018-11-13 11:00:00,183.48,183.88,183.4,183.57,49035.0,156.7466,157.0883,156.6783,156.8235,49035.0
2018-11-13 11:10:00,183.53,183.91,183.47,183.87,64899.0,156.7893,157.114,156.7381,157.0798,64899.0
2018-11-13 11:20:00,184.0,184.37,183.82,184.25,36609.0,157.1908,157.5069,157.0371,157.4044,36609.0
2018-11-13 11:30:00,184.22,184.56,184.13,184.29,32515.0,157.3788,157.6693,157.3019,157.4386,32515.0
2018-11-13 11:40:00,184.31,184.35,184.05,184.2,24027.0,157.4557,157.4899,157.2336,157.3617,24027.0
2018-11-13 11:50:00,184.2,184.55,184.11,184.53,28682.0,157.3617,157.6607,157.2848,157.6436,28682.0
2018-11-13 12:00:00,184.53,184.64,184.06,184.07,36174.0,157.6436,157.7376,157.2421,157.2506,36174.0
2018-11-13 12:10:00,184.05,184.17,183.96,184.06,34613.0,157.2336,157.3361,157.1567,157.2421,34613.0
2018-11-13 12:20:00,184.04,184.1,183.89,184.07,22761.0,157.225,157.2763,157.0969,157.2506,22761.0
2018-11-13 12:30:00,184.08,184.18,183.95,184.16,16897.0,157.2592,157.3446,157.1481,157.3275,16897.0
2018-11-13 12:40:00,184.1,184.16,183.83,183.87,22510.0,157.2763,157.3275,157.0456,157.0798,22510.0
2018-11-13 12:50:00,183.87,183.87,183.66,183.81,28295.0,157.0798,157.0798,156.9004,157.0285,28295.0
2018-11-13 13:00:00,183.83,184.19,183.83,184.14,29973.0,157.0456,157.3532,157.0456,157.3104,29973.0
2018-11-13 13:10:00,184.14,184.2,183.75,183.84,24084.0,157.3104,157.3617,156.9773,157.0542,24084.0
2018-11-13 13:20:00,183.86,184.01,183.75,183.93,22832.0,157.0712,157.1994,156.9773,157.131,22832.0
2018-11-13 13:30:00,183.96,184.38,183.94,184.38,23975.0,157.1567,157.5155,157.1396,157.5155,23975.0
2018-11-13 13:40:00,184.4,184.48,184.27,184.33,26106.0,157.5326,157.6009,157.4215,157.4728,26106.0
2018-11-13 13:50:00,184.36,184.63,184.33,184.59,22344.0,157.4984,157.7291,157.4728,157.6949,22344.0
2018-11-13 14:00:00,184.55,184.59,184.16,184.19,26977.0,157.6607,157.6949,157.3275,157.3532,26977.0
2018-11-13 14:10:00,184.2,184.34,183.83,183.96,24953.0,157.3617,157.4813,157.0456,157.1567,24953.0
2018-11-13 14:20:00,183.99,183.99,183.65,183.96,23002.0,157.1823,157.1823,156.8918,157.1567,23002.0
2018-11-13 14:30:00,183.98,184.28,183.87,184.21,30769.0,157.1738,157.43,157.0798,157.3702,30769.0
2018-11-13 14:40:00,184.2,184.24,183.79,184.0,36193.0,157.3617,157.3959,157.0114,157.1908,36193.0
2018-11-13 14:50:00,184.0,184.35,183.96,184.26,28933.0,157.1908,157.4899,157.1567,157.413,28933.0
2018-11-13 15:00:00,184.17,184.5,184.02,184.16,35123.0,157.3361,157.618,157.2079,157.3275,35123.0
2018-11-13 15:10:00,184.16,184.16,183.7,183.89,50555.0,157.3275,157.3275,156.9346,157.0969,50555.0
2018-11-13 15:20:00,183.91,184.14,183.71,183.97,39278.0,157.114,157.3104,156.9431,157.1652,39278.0
2018-11-13 15:30:00,183.94,184.07,183.52,184.05,59642.0,157.1396,157.2506,156.7808,157.2336,59642.0
2018-11-13 15:40:00,184.03,184.34,183.87,184.26,96407.0,157.2165,157.4813,157.0798,157.413,96407.0
2018-11-13 15:50:00,184.28,184.45,184.06,184.06,169663.0,157.43,157.5753,157.2421,157.2421,169663.0
2018-11-14 09:30:00,184.22,184.38,183.43,183.67,95924.0,157.3788,157.5155,156.7039,156.9089,95924.0
2018-11-14 09:40:00,183.71,183.8,183.36,183.5,63431.0,156.9431,157.02,156.6441,156.7637,63431.0
2018-11-14 09:50:00,183.53,184.08,183.36,183.96,87207.0,156.7893,157.2592,156.6441,157.1567,87207.0
2018-11-14 10:00:00,184.04,184.3,183.85,183.9,84540.0,157.225,157.4471,157.0627,157.1054,84540.0
2018-11-14 10:10:00,183.88,184.13,183.59,183.6,57872.0,157.0883,157.3019,156.8406,156.8491,57872.0
2018-11-14 10:20:00,183.62,184.09,183.53,183.75,95682.0,156.8662,157.2677,156.7893,156.9773,95682.0
2018-11-14 10:30:00,183.75,184.6,183.71,184.55,149598.0,156.9773,157.7034,156.9431,157.6607,149598.0
2018-11-14 10:40:00,184.55,184.85,184.36,184.38,44008.0,157.6607,157.917,157.4984,157.5155,44008.0
2018-11-14 10:50:00,184.32,184.44,183.87,183.9,32809.0,157.4642,157.5667,157.0798,157.1054,32809.0
2018-11-14 11:00:00,183.92,183.93,183.5,183.69,41765.0,157.1225,157.131,156.7637,156.926,41765.0
2018-11-14 11:10:00,183.74,183.88,183.51,183.78,26528.0,156.9687,157.0883,156.7722,157.0029,26528.0
2018-11-14 11:20:00,183.75,183.8,183.58,183.7,43824.0,156.9773,157.02,156.832,156.9346,43824.0
2018-11-14 11:30:00,183.66,183.74,183.5,183.55,36552.0,156.9004,156.9687,156.7637,156.8064,36552.0
2018-11-14 11:40:00,183.53,183.79,183.47,183.74,35834.0,156.7893,157.0114,156.7381,156.9687,35834.0
2018-11-14 11:50:00,183.72,184.15,183.66,184.11,32081.0,156.9516,157.319,156.9004,157.2848,32081.0
2018-11-14 12:00:00,184.1,184.33,183.89,183.96,25442.0,157.2763,157.4728,157.0969,157.1567,25442.0
2018-11-14 12:10:00,183.89,184.27,183.71,184.26,35929.0,157.0969,157.4215,156.9431,157.413,35929.0
2018-11-14 12:20:00,184.21,184.56,184.21,184.53,30530.0,157.3702,157.6693,157.3702,157.6436,30530.0
2018-11-14 12:30:00,184.5,184.54,184.07,184.35,27756.0,157.618,157.6522,157.2506,157.4899,27756.0
2018-11-14 12:40:00,184.28,184.38,184.08,184.37,20184.0,157.43,157.5155,157.2592,157.5069,20184.0
2018-11-14 12:50:00,184.41,184.55,184.06,184.2,37996.0,157.5411,157.6607,157.2421,157.3617,37996.0
2018-11-14 13:00:00,184.16,184.37,184.1,184.17,36148.0,157.3275,157.5069,157.2763,157.3361,36148.0
2018-11-14 13:10:00,184.2,184.21,183.83,184.17,35885.0,157.3617,157.3702,157.0456,157.3361,35885.0
2018-11-14 13:20:00,184.16,184.2,184.0,184.15,21821.0,157.3275,157.3617,157.1908,157.319,21821.0
2018-11-14 13:30:00,184.12,184.61,184.09,184.42,96278.0,157.2934,157.712,157.2677,157.5497,96278.0
2018-11-14 13:40:00,184.4,184.4,184.0,184.11,59875.0,157.5326,157.5326,157.1908,157.2848,59875.0
2018-11-14 13:50:00,184.07,184.26,184.04,184.22,29315.0,157.2506,157.413,157.225,157.3788,29315.0
2018-11-14 14:00:00,184.2,184.2,183.65,183.85,42059.0,157.3617,157.3617,156.8918,157.0627,42059.0
2018-11-14 14:10:00,183.87,184.5,183.82,184.31,41548.0,157.0798,157.618,157.0371,157.4557,41548.0
2018-11-14 14:20:00,184.36,184.64,184.11,184.25,40960.0,157.4984,157.7376,157.2848,157.4044,40960.0
2018-11-14 14:30:00,184.23,184.56,184.12,184.36,27325.0,157.3873,157.6693,157.2934,157.4984,27325.0
2018-11-14 14:40:00,184.37,184.46,184.1,184.45,30628.0,157.5069,157.5838,157.2763,157.5753,30628.0
2018-11-14 14:50:00,184.47,184.94,184.37,184.73,37703.0,157.5924,157.9939,157.5069,157.8145,37703.0
2018-11-14 15:00:00,184.75,185.09,184.7,184.78,54593.0,157.8316,158.122,157.7889,157.8572,54593.0
2018-11-14 15:10:00,184.83,185.07,184.76,185.01,107148.0,157.8999,158.1049,157.8401,158.0537,107148.0
2018-11-14 15:20:00,184.98,185.0,184.66,184.76,35138.0,158.0281,158.0451,157.7547,157.8401,35138.0
2018-11-14 15:30:00,184.72,184.83,184.5,184.59,79813.0,157.8059,157.8999,157.618,157.6949,79813.0
2018-11-14 15:40:00,184.59,184.65,184.15,184.2,94060.0,157.6949,157.7461,157.319,157.3617,94060.0
2018-11-14 15:50:00,184.2,184.22,183.71,183.85,230262.0,157.3617,157.3788,156.9431,157.0627,230262.0
2018-11-15 09:30:00,182.97,183.55,182.5,183.08,88842.0,156.3109,156.8064,155.9094,156.4049,88842.0
2018-11-15 09:40:00,183.05,183.05,182.19,182.43,68030.0,156.3793,156.3793,155.6446,155.8496,68030.0
2018-11-15 09:50:00,182.36,182.6,182.21,182.49,39306.0,155.7898,155.9948,155.6617,155.9009,39306.0
2018-11-15 10:00:00,182.53,182.97,182.41,182.77,45960.0,155.935,156.3109,155.8325,156.1401,45960.0
2018-11-15 10:10:00,182.76,182.96,182.71,182.79,41582.0,156.1315,156.3024,156.0888,156.1571,41582.0
2018-11-15 10:20:00,182.75,182.84,182.5,182.62,42594.0,156.123,156.1999,155.9094,156.0119,42594.0
2018-11-15 10:30:00,182.61,182.77,182.12,182.19,64292.0,156.0034,156.1401,155.5848,155.6446,64292.0
2018-11-15 10:40:00,182.14,182.63,182.14,182.52,24510.0,155.6019,156.0205,155.6019,155.9265,24510.0
2018-11-15 10:50:00,182.47,182.7,181.87,181.98,43258.0,155.8838,156.0803,155.3712,155.4652,43258.0
2018-11-15 11:00:00,181.97,182.32,181.8,182.13,54684.0,155.4566,155.7556,155.3114,155.5933,54684.0
2018-11-15 11:10:00,182.14,182.29,181.76,181.76,65299.0,155.6019,155.73,155.2772,155.2772,65299.0
2018-11-15 11:20:00,181.74,181.81,181.52,181.72,52263.0,155.2601,155.3199,155.0722,155.243,52263.0
2018-11-15 11:30:00,181.78,181.93,181.54,181.72,64693.0,155.2943,155.4224,155.0893,155.243,64693.0
2018-11-15 11:40:00,181.72,182.04,181.68,181.93,41229.0,155.243,155.5164,155.2089,155.4224,41229.0
2018-11-15 11:50:00,181.9,182.26,181.84,182.18,41754.0,155.3968,155.7044,155.3456,155.636,41754.0
2018-11-15 12:00:00,182.19,182.54,182.0,182.06,40965.0,155.6446,155.9436,155.4823,155.5335,40965.0
2018-11-15 12:10:00,182.07,182.15,181.75,182.03,61641.0,155.5421,155.6104,155.2687,155.5079,61641.0
2018-11-15 12:20:00,182.02,182.16,181.89,182.16,26087.0,155.4993,155.6189,155.3883,155.6189,26087.0
2018-11-15 12:30:00,182.17,182.39,182.05,182.34,28032.0,155.6275,155.8154,155.525,155.7727,28032.0
2018-11-15 12:40:00,182.35,182.5,182.28,182.32,28675.0,155.7813,155.9094,155.7215,155.7556,28675.0
2018-11-15 12:50:00,182.38,182.5,182.04,182.18,32428.0,155.8069,155.9094,155.5164,155.636,32428.0
2018-11-15 13:00:00,182.18,182.37,181.99,181.99,32081.0,155.636,155.7983,155.4737,155.4737,32081.0
2018-11-15 13:10:00,181.98,182.51,181.95,182.44,46644.0,155.4652,155.9179,155.4395,155.8581,46644.0
2018-11-15 13:20:00,182.4,182.96,182.4,182.82,74207.0,155.824,156.3024,155.824,156.1828,74207.0
2018-11-15 13:30:00,182.88,183.14,182.65,182.66,85591.0,156.234,156.4562,156.0375,156.0461,85591.0
2018-11-15 13:40:00,182.7,183.02,182.56,182.71,61210.0,156.0803,156.3536,155.9607,156.0888,61210.0
2018-11-15 13:50:00,182.67,183.19,182.67,183.03,39977.0,156.0546,156.4989,156.0546,156.3622,39977.0
2018-11-15 14:00:00,183.04,183.17,182.86,182.98,36034.0,156.3707,156.4818,156.2169,156.3195,36034.0
2018-11-15 14:10:00,182.98,183.32,182.89,183.22,43880.0,156.3195,156.6099,156.2426,156.5245,43880.0
2018-11-15 14:20:00,183.2,183.67,183.16,183.57,36830.0,156.5074,156.9089,156.4732,156.8235,36830.0
2018-11-15 14:30:00,183.54,183.78,183.39,183.44,38039.0,156.7979,157.0029,156.6697,156.7124,38039.0
2018-11-15 14:40:00,183.46,183.73,183.43,183.64,40145.0,156.7295,156.9602,156.7039,156.8833,40145.0
2018-11-15 14:50:00,183.62,183.68,183.29,183.66,48818.0,156.8662,156.9175,156.5843,156.9004,48818.0
2018-11-15 15:00:00,183.63,183.65,183.08,183.48,94573.0,156.8748,156.8918,156.4049,156.7466,94573.0
2018-11-15 15:10:00,183.45,183.62,183.26,183.3,62166.0,156.721,156.8662,156.5587,156.5928,62166.0
2018-11-15 15:20:00,183.29,183.38,183.02,183.34,66861.0,156.5843,156.6612,156.3536,156.627,66861.0
2018-11-15 15:30:00,183.34,183.91,183.33,183.87,101709.0,156.627,157.114,156.6185,157.0798,101709.0
2018-11-15 15:40:00,183.91,183.98,183.33,183.33,132777.0,157.114,157.1738,156.6185,156.6185,132777.0
2018-11-15 15:50:00,183.33,183.66,183.2,183.61,252005.0,156.6185,156.9004,156.5074,156.8577,252005.0
2018-11-16 09:30:00,183.5,184.35,183.42,184.06,218566.0,156.7637,157.4899,156.6954,157.2421,218566.0
2018-11-16 09:40:00,184.08,184.72,183.89,184.54,76806.0,157.2592,157.8059,157.0969,157.6522,76806.0
2018-11-16 09:50:00,184.5,184.69,184.05,184.69,61179.0,157.618,157.7803,157.2336,157.7803,61179.0
2018-11-16 10:00:00,184.51,184.76,184.48,184.62,27964.0,157.6265,157.8401,157.6009,157.7205,27964.0
2018-11-16 10:10:00,184.65,185.18,184.65,185.13,42841.0,157.7461,158.1989,157.7461,158.1562,42841.0
2018-11-16 10:20:00,185.14,185.19,184.9,185.03,43480.0,158.1647,158.2075,157.9597,158.0708,43480.0
2018-11-16 10:30:00,185.04,185.46,185.01,185.38,55564.0,158.0793,158.4381,158.0537,158.3698,55564.0
2018-11-16 10:40:00,185.42,185.78,185.42,185.68,48828.0,158.4039,158.7115,158.4039,158.6261,48828.0
2018-11-16 10:50:00,185.67,185.77,185.24,185.4,35909.0,158.6175,158.703,158.2502,158.3869,35909.0
2018-11-16 11:00:00,185.4,185.49,185.14,185.37,32013.0,158.3869,158.4638,158.1647,158.3612,32013.0
2018-11-16 11:10:00,185.39,185.86,185.23,185.85,51698.0,158.3783,158.7798,158.2416,158.7713,51698.0
2018-11-16 11:20:00,185.82,185.82,185.25,185.28,34657.0,158.7457,158.7457,158.2587,158.2843,34657.0
2018-11-16 11:30:00,185.31,185.52,185.28,185.45,33328.0,158.31,158.4894,158.2843,158.4296,33328.0
2018-11-16 11:40:00,185.46,185.81,185.41,185.76,31116.0,158.4381,158.7371,158.3954,158.6944,31116.0
2018-11-16 11:50:00,185.79,186.08,185.67,185.9,63264.0,158.72,158.9678,158.6175,158.814,63264.0
2018-11-16 12:00:00,185.9,186.33,185.84,186.26,49644.0,158.814,159.1814,158.7628,159.1216,49644.0
2018-11-16 12:10:00,186.25,186.31,185.85,186.21,44894.0,159.113,159.1643,158.7713,159.0788,44894.0
2018-11-16 12:20:00,186.19,186.38,185.98,186.06,47313.0,159.0618,159.2241,158.8824,158.9507,47313.0
2018-11-16 12:30:00,186.06,187.08,186.02,186.8,73611.0,158.9507,159.8221,158.9165,159.5829,73611.0
2018-11-16 12:40:00,186.83,187.15,186.65,186.92,72484.0,159.6085,159.8819,159.4547,159.6854,72484.0
2018-11-16 12:50:00,186.94,187.1,186.75,187.1,57992.0,159.7025,159.8392,159.5402,159.8392,57992.0
2018-11-16 13:00:00,187.06,187.1,186.72,187.0,57291.0,159.805,159.8392,159.5145,159.7537,57291.0
2018-11-16 13:10:00,186.97,187.12,186.88,187.06,51014.0,159.7281,159.8563,159.6512,159.805,51014.0
2018-11-16 13:20:00,187.03,187.15,186.82,187.11,40792.0,159.7794,159.8819,159.6,159.8477,40792.0
2018-11-16 13:30:00,187.15,187.3,187.07,187.16,53488.0,159.8819,160.01,159.8135,159.8904,53488.0
2018-11-16 13:40:00,187.2,187.25,186.88,186.93,55028.0,159.9246,159.9673,159.6512,159.6939,55028.0
2018-11-16 13:50:00,186.95,187.19,186.88,187.11,43216.0,159.711,159.9161,159.6512,159.8477,43216.0
2018-11-16 14:00:00,187.19,187.33,187.08,187.33,48396.0,159.9161,160.0357,159.8221,160.0357,48396.0
2018-11-16 14:10:00,187.33,187.38,186.98,187.07,42862.0,160.0357,160.0784,159.7367,159.8135,42862.0
2018-11-16 14:20:00,187.08,187.43,186.95,187.3,37458.0,159.8221,160.1211,159.711,160.01,37458.0
2018-11-16 14:30:00,187.34,187.43,187.17,187.2,28741.0,160.0442,160.1211,159.899,159.9246,28741.0
2018-11-16 14:40:00,187.19,187.4,187.05,187.4,45631.0,159.9161,160.0955,159.7965,160.0955,45631.0
2018-11-16 14:50:00,187.4,187.5,187.26,187.5,54501.0,160.0955,160.1809,159.9759,160.1809,54501.0
2018-11-16 15:00:00,187.5,187.52,187.31,187.36,53797.0,160.1809,160.198,160.0186,160.0613,53797.0
2018-11-16 15:10:00,187.37,187.59,187.33,187.55,41892.0,160.0698,160.2578,160.0357,160.2236,41892.0
2018-11-16 15:20:00,187.55,187.59,187.39,187.52,57140.0,160.2236,160.2578,160.0869,160.198,57140.0
2018-11-16 15:30:00,187.5,187.55,187.41,187.54,70389.0,160.1809,160.2236,160.104,160.2151,70389.0
2018-11-16 15:40:00,187.55,187.77,187.54,187.65,143713.0,160.2236,160.4116,160.2151,160.309,143713.0
2018-11-16 15:50:00,187.65,187.73,187.47,187.64,247245.0,160.309,160.3774,160.1553,160.3005,247245.0
2018-11-19 09:30:00,187.74,188.74,187.26,188.5,159374.0,160.3859,161.2402,159.9759,161.0352,159374.0
2018-11-19 09:40:00,188.5,188.9,188.34,188.56,130086.0,161.0352,161.3769,160.8985,161.0864,130086.0
2018-11-19 09:50:00,188.5,188.68,188.0,188.4,42882.0,161.0352,161.189,160.608,160.9498,42882.0
2018-11-19 10:00:00,188.41,188.72,188.24,188.33,88577.0,160.9583,161.2231,160.8131,160.89,88577.0
2018-11-19 10:10:00,188.34,188.4,187.75,188.06,76370.0,160.8985,160.9498,160.3945,160.6593,76370.0
2018-11-19 10:20:00,188.07,188.16,187.69,187.93,52553.0,160.6678,160.7447,160.3432,160.5482,52553.0
2018-11-19 10:30:00,187.91,187.96,187.42,187.73,85227.0,160.5312,160.5739,160.1125,160.3774,85227.0
2018-11-19 10:40:00,187.76,187.96,187.5,187.67,42009.0,160.403,160.5739,160.1809,160.3261,42009.0
2018-11-19 10:50:00,187.67,187.87,187.64,187.85,34636.0,160.3261,160.497,160.3005,160.4799,34636.0
2018-11-19 11:00:00,187.81,187.98,187.62,187.7,146881.0,160.4457,160.591,160.2834,160.3517,146881.0
2018-11-19 11:10:00,187.66,187.72,187.35,187.57,39322.0,160.3176,160.3688,160.0527,160.2407,39322.0
2018-11-19 11:20:00,187.56,187.67,187.28,187.41,44556.0,160.2321,160.3261,159.9929,160.104,44556.0
2018-11-19 11:30:00,187.38,187.46,187.01,187.08,36106.0,160.0784,160.1467,159.7623,159.8221,36106.0
2018-11-19 11:40:00,187.1,187.12,186.81,186.9,51733.0,159.8392,159.8563,159.5914,159.6683,51733.0
2018-11-19 11:50:00,186.9,186.9,186.16,186.22,68284.0,159.6683,159.6683,159.0361,159.0874,68284.0
2018-11-19 12:00:00,186.21,186.31,185.79,186.17,62846.0,159.0788,159.1643,158.72,159.0447,62846.0
2018-11-19 12:10:00,186.17,186.51,186.02,186.29,61526.0,159.0447,159.3351,158.9165,159.1472,61526.0
2018-11-19 12:20:00,186.26,186.58,186.14,186.42,88026.0,159.1216,159.3949,159.019,159.2582,88026.0
2018-11-19 12:30:00,186.41,186.91,186.25,186.88,45844.0,159.2497,159.6769,159.113,159.6512,45844.0
2018-11-19 12:40:00,186.88,186.96,186.5,186.6,65297.0,159.6512,159.7196,159.3266,159.412,65297.0
2018-11-19 12:50:00,186.61,187.16,186.6,187.0,33939.0,159.4206,159.8904,159.412,159.7537,33939.0
2018-11-19 13:00:00,186.94,187.13,186.81,186.98,38600.0,159.7025,159.8648,159.5914,159.7367,38600.0
2018-11-19 13:10:00,187.0,187.47,187.0,187.46,58607.0,159.7537,160.1553,159.7537,160.1467,58607.0
2018-11-19 13:20:00,187.45,187.6,187.0,187.09,39341.0,160.1382,160.2663,159.7537,159.8306,39341.0
2018-11-19 13:30:00,187.06,187.38,186.89,187.29,45557.0,159.805,160.0784,159.6598,160.0015,45557.0
2018-11-19 13:40:00,187.28,187.41,187.06,187.13,23618.0,159.9929,160.104,159.805,159.8648,23618.0
2018-11-19 13:50:00,187.14,187.14,186.77,186.79,42986.0,159.8733,159.8733,159.5573,159.5743,42986.0
2018-11-19 14:00:00,186.78,186.81,186.45,186.6,40072.0,159.5658,159.5914,159.2839,159.412,40072.0
2018-11-19 14:10:00,186.58,186.58,186.18,186.19,54674.0,159.3949,159.3949,159.0532,159.0618,54674.0
2018-11-19 14:20:00,186.26,186.47,186.03,186.35,40624.0,159.1216,159.301,158.9251,159.1984,40624.0
2018-11-19 14:30:00,186.33,186.36,186.02,186.32,49176.0,159.1814,159.207,158.9165,159.1728,49176.0
2018-11-19 14:40:00,186.37,186.57,186.27,186.56,60941.0,159.2155,159.3864,159.1301,159.3778,60941.0
2018-11-19 14:50:00,186.51,186.76,186.4,186.74,49750.0,159.3351,159.5487,159.2412,159.5316,49750.0
2018-11-19 15:00:00,186.75,187.01,186.69,186.86,107442.0,159.5402,159.7623,159.4889,159.6341,107442.0
2018-11-19 15:10:00,186.87,187.25,186.66,186.71,146297.0,159.6427,159.9673,159.4633,159.506,146297.0
2018-11-19 15:20:00,186.72,186.83,186.57,186.7,44107.0,159.5145,159.6085,159.3864,159.4975,44107.0
2018-11-19 15:30:00,186.69,186.86,186.51,186.72,74711.0,159.4889,159.6341,159.3351,159.5145,74711.0
2018-11-19 15:40:00,186.68,186.68,186.37,186.62,100139.0,159.4804,159.4804,159.2155,159.4291,100139.0
2018-11-19 15:50:00,186.62,186.74,186.46,186.7,157544.0,159.4291,159.5316,159.2924,159.4975,157544.0
2018-11-20 09:30:00,185.67,186.63,185.37,185.53,176903.0,158.6175,159.4377,158.3612,158.4979,176903.0
2018-11-20 09:40:00,185.53,185.59,184.86,184.95,76405.0,158.4979,158.5492,157.9255,158.0024,76405.0
2018-11-20 09:50:00,184.95,185.34,184.81,184.95,108866.0,158.0024,158.3356,157.8828,158.0024,108866.0
2018-11-20 10:00:00,184.95,185.17,184.75,184.98,108965.0,158.0024,158.1904,157.8316,158.0281,108965.0
2018-11-20 10:10:00,184.96,185.13,183.96,184.05,86635.0,158.011,158.1562,157.1567,157.2336,86635.0
2018-11-20 10:20:00,184.13,184.31,183.7,183.87,108566.0,157.3019,157.4557,156.9346,157.0798,108566.0
2018-11-20 10:30:00,183.88,184.16,183.19,183.46,104097.0,157.0883,157.3275,156.4989,156.7295,104097.0
2018-11-20 10:40:00,183.46,183.68,183.03,183.46,60271.0,156.7295,156.9175,156.3622,156.7295,60271.0
2018-11-20 10:50:00,183.46,184.01,183.23,183.43,80199.0,156.7295,157.1994,156.533,156.7039,80199.0
2018-11-20 11:00:00,183.5,183.6,183.21,183.43,71013.0,156.7637,156.8491,156.516,156.7039,71013.0
2018-11-20 11:10:00,183.37,183.76,183.29,183.53,62568.0,156.6526,156.9858,156.5843,156.7893,62568.0
2018-11-20 11:20:00,183.55,183.64,183.29,183.29,41005.0,156.8064,156.8833,156.5843,156.5843,41005.0
2018-11-20 11:30:00,183.35,183.39,183.03,183.15,80382.0,156.6356,156.6697,156.3622,156.4647,80382.0
2018-11-20 11:40:00,183.21,184.0,183.21,183.85,72980.0,156.516,157.1908,156.516,157.0627,72980.0
2018-11-20 11:50:00,183.87,184.25,183.86,184.15,60602.0,157.0798,157.4044,157.0712,157.319,60602.0
2018-11-20 12:00:00,184.18,184.75,184.18,184.66,44352.0,157.3446,157.8316,157.3446,157.7547,44352.0
2018-11-20 12:10:00,184.66,184.87,184.52,184.75,23760.0,157.7547,157.9341,157.6351,157.8316,23760.0
2018-11-20 12:20:00,184.74,185.3,184.56,185.04,138955.0,157.823,158.3014,157.6693,158.0793,138955.0
2018-11-20 12:30:00,185.07,185.11,184.65,184.69,29231.0,158.1049,158.1391,157.7461,157.7803,29231.0
2018-11-20 12:40:00,184.72,184.88,184.66,184.82,23962.0,157.8059,157.9426,157.7547,157.8914,23962.0
2018-11-20 12:50:00,184.81,184.9,184.72,184.8,25494.0,157.8828,157.9597,157.8059,157.8743,25494.0
2018-11-20 13:00:00,184.74,185.04,184.71,184.96,40942.0,157.823,158.0793,157.7974,158.011,40942.0
2018-11-20 13:10:00,184.96,185.09,184.72,184.72,20610.0,158.011,158.122,157.8059,157.8059,20610.0
2018-11-20 13:20:00,184.73,184.91,184.71,184.9,34903.0,157.8145,157.9683,157.7974,157.9597,34903.0
2018-11-20 13:30:00,184.9,184.99,184.71,184.99,43633.0,157.9597,158.0366,157.7974,158.0366,43633.0
2018-11-20 13:40:00,184.99,185.07,184.75,184.84,49262.0,158.0366,158.1049,157.8316,157.9085,49262.0
2018-11-20 13:50:00,184.83,184.92,184.6,184.62,35490.0,157.8999,157.9768,157.7034,157.7205,35490.0
2018-11-20 14:00:00,184.59,184.7,184.19,184.22,42057.0,157.6949,157.7889,157.3532,157.3788,42057.0
2018-11-20 14:10:00,184.22,184.6,184.22,184.41,33109.0,157.3788,157.7034,157.3788,157.5411,33109.0
2018-11-20 14:20:00,184.46,184.53,184.27,184.38,27242.0,157.5838,157.6436,157.4215,157.5155,27242.0
2018-11-20 14:30:00,184.41,184.87,184.38,184.58,98435.0,157.5411,157.9341,157.5155,157.6863,98435.0
2018-11-20 14:40:00,184.58,184.6,184.08,184.09,42646.0,157.6863,157.7034,157.2592,157.2677,42646.0
2018-11-20 14:50:00,184.12,184.21,184.0,184.03,33440.0,157.2934,157.3702,157.1908,157.2165,33440.0
2018-11-20 15:00:00,184.05,184.35,183.73,183.91,66061.0,157.2336,157.4899,156.9602,157.114,66061.0
2018-11-20 15:10:00,183.88,184.1,183.67,183.75,178346.0,157.0883,157.2763,156.9089,156.9773,178346.0
2018-11-20 15:20:00,183.79,184.28,183.7,184.17,75826.0,157.0114,157.43,156.9346,157.3361,75826.0
2018-11-20 15:30:00,184.13,184.17,183.9,184.12,84140.0,157.3019,157.3361,157.1054,157.2934,84140.0
2018-11-20 15:40:00,184.11,184.15,183.89,184.07,132623.0,157.2848,157.319,157.0969,157.2506,132623.0
2018-11-20 15:50:00,184.05,184.12,183.71,183.71,189689.0,157.2336,157.2934,156.9431,156.9431,189689.0
2018-11-21 09:30:00,183.21,184.18,183.13,184.03,129373.0,156.516,157.3446,156.4476,157.2165,129373.0
2018-11-21 09:40:00,184.09,184.34,183.95,184.25,55928.0,157.2677,157.4813,157.1481,157.4044,55928.0
2018-11-21 09:50:00,184.23,184.88,184.2,184.88,95298.0,157.3873,157.9426,157.3617,157.9426,95298.0
2018-11-21 10:00:00,184.9,185.11,184.68,185.11,139306.0,157.9597,158.1391,157.7718,158.1391,139306.0
2018-11-21 10:10:00,185.14,185.45,184.91,185.45,123244.0,158.1647,158.4296,157.9683,158.4296,123244.0
2018-11-21 10:20:00,185.43,185.57,184.41,184.57,102897.0,158.4125,158.5321,157.5411,157.6778,102897.0
2018-11-21 10:30:00,184.54,184.68,184.32,184.33,55055.0,157.6522,157.7718,157.4642,157.4728,55055.0
2018-11-21 10:40:00,184.37,184.67,184.26,184.48,39511.0,157.5069,157.7632,157.413,157.6009,39511.0
2018-11-21 10:50:00,184.48,184.51,184.0,184.24,78236.0,157.6009,157.6265,157.1908,157.3959,78236.0
2018-11-21 11:00:00,184.23,184.39,184.09,184.33,42843.0,157.3873,157.524,157.2677,157.4728,42843.0
2018-11-21 11:10:00,184.34,184.57,184.32,184.57,42310.0,157.4813,157.6778,157.4642,157.6778,42310.0
2018-11-21 11:20:00,184.55,184.73,184.51,184.66,64376.0,157.6607,157.8145,157.6265,157.7547,64376.0
2018-11-21 11:30:00,184.65,184.79,184.29,184.29,46119.0,157.7461,157.8657,157.4386,157.4386,46119.0
2018-11-21 11:40:00,184.28,184.3,184.13,184.2,45926.0,157.43,157.4471,157.3019,157.3617,45926.0
2018-11-21 11:50:00,184.19,184.34,183.98,184.15,56742.0,157.3532,157.4813,157.1738,157.319,56742.0
2018-11-21 12:00:00,184.16,184.19,183.82,183.95,33990.0,157.3275,157.3532,157.0371,157.1481,33990.0
2018-11-21 12:10:00,183.96,184.02,183.81,183.96,49147.0,157.1567,157.2079,157.0285,157.1567,49147.0
2018-11-21 12:20:00,183.97,183.98,183.82,183.88,44658.0,157.1652,157.1738,157.0371,157.0883,44658.0
2018-11-21 12:30:00,183.88,184.22,183.88,184.2,44319.0,157.0883,157.3788,157.0883,157.3617,44319.0
2018-11-21 12:40:00,184.22,184.3,184.15,184.27,34908.0,157.3788,157.4471,157.319,157.4215,34908.0
2018-11-21 12:50:00,184.28,184.45,184.19,184.42,25325.0,157.43,157.5753,157.3532,157.5497,25325.0
2018-11-21 13:00:00,184.43,184.48,184.31,184.34,30977.0,157.5582,157.6009,157.4557,157.4813,30977.0
2018-11-21 13:10:00,184.36,184.37,184.25,184.27,21149.0,157.4984,157.5069,157.4044,157.4215,21149.0
2018-11-21 13:20:00,184.27,184.37,184.2,184.22,32593.0,157.4215,157.5069,157.3617,157.3788,32593.0
2018-11-21 13:30:00,184.21,184.31,184.12,184.15,29222.0,157.3702,157.4557,157.2934,157.319,29222.0
2018-11-21 13:40:00,184.12,184.61,184.0,184.48,70385.0,157.2934,157.712,157.1908,157.6009,70385.0
2018-11-21 13:50:00,184.46,184.56,184.25,184.32,22216.0,157.5838,157.6693,157.4044,157.4642,22216.0
2018-11-21 14:00:00,184.31,184.35,184.24,184.28,22134.0,157.4557,157.4899,157.3959,157.43,22134.0
2018-11-21 14:10:00,184.29,184.33,184.2,184.26,25250.0,157.4386,157.4728,157.3617,157.413,25250.0
2018-11-21 14:20:00,184.27,184.42,184.27,184.35,25933.0,157.4215,157.5497,157.4215,157.4899,25933.0
2018-11-21 14:30:00,184.37,184.44,184.24,184.25,31325.0,157.5069,157.5667,157.3959,157.4044,31325.0
2018-11-21 14:40:00,184.26,184.32,184.1,184.1,25691.0,157.413,157.4642,157.2763,157.2763,25691.0
2018-11-21 14:50:00,184.11,184.2,183.98,183.98,39880.0,157.2848,157.3617,157.1738,157.1738,39880.0
2018-11-21 15:00:00,183.98,184.04,183.71,183.72,82654.0,157.1738,157.225,156.9431,156.9516,82654.0
2018-11-21 15:10:00,183.74,183.76,183.24,183.25,91819.0,156.9687,156.9858,156.5416,156.5501,91819.0
2018-11-21 15:20:00,183.24,183.25,183.05,183.14,81857.0,156.5416,156.5501,156.3793,156.4562,81857.0
2018-11-21 15:30:00,183.12,183.18,182.9,183.06,91741.0,156.4391,156.4903,156.2511,156.3878,91741.0
2018-11-21 15:40:00,183.06,183.15,182.79,183.15,119654.0,156.3878,156.4647,156.1571,156.4647,119654.0
2018-11-21 15:50:00,183.17,183.17,182.7,182.76,211648.0,156.4818,156.4818,156.0803,156.1315,211648.0
2018-11-23 09:30:00,182.52,182.8,181.07,181.21,119693.0,155.9265,156.1657,154.6878,154.8074,119693.0
2018-11-23 09:40:00,181.15,181.99,181.14,181.75,63348.0,154.7561,155.4737,154.7476,155.2687,63348.0
2018-11-23 09:50:00,181.79,181.9,181.47,181.76,50720.0,155.3028,155.3968,155.0295,155.2772,50720.0
2018-11-23 10:00:00,181.73,181.88,181.56,181.73,55035.0,155.2516,155.3797,155.1064,155.2516,55035.0
2018-11-23 10:10:00,181.69,181.93,181.5,181.9,48858.0,155.2174,155.4224,155.0551,155.3968,48858.0
2018-11-23 10:20:00,181.87,181.93,181.57,181.72,35062.0,155.3712,155.4224,155.1149,155.243,35062.0
2018-11-23 10:30:00,181.72,182.14,181.5,182.12,30283.0,155.243,155.6019,155.0551,155.5848,30283.0
2018-11-23 10:40:00,182.16,182.22,181.99,182.17,40019.0,155.6189,155.6702,155.4737,155.6275,40019.0
2018-11-23 10:50:00,182.18,182.4,182.17,182.36,51593.0,155.636,155.824,155.6275,155.7898,51593.0
2018-11-23 11:00:00,182.35,182.68,182.29,182.61,52084.0,155.7813,156.0632,155.73,156.0034,52084.0
2018-11-23 11:10:00,182.62,182.79,182.49,182.75,37807.0,156.0119,156.1571,155.9009,156.123,37807.0
2018-11-23 11:20:00,182.78,182.98,182.7,182.9,37218.0,156.1486,156.3195,156.0803,156.2511,37218.0
2018-11-23 11:30:00,182.91,183.0,182.76,182.77,46913.0,156.2597,156.3365,156.1315,156.1401,46913.0
2018-11-23 11:40:00,182.75,182.93,182.63,182.72,44388.0,156.123,156.2767,156.0205,156.0973,44388.0
2018-11-23 11:50:00,182.73,182.73,182.14,182.17,41227.0,156.1059,156.1059,155.6019,155.6275,41227.0
2018-11-23 12:00:00,182.12,182.24,181.94,182.15,32365.0,155.5848,155.6873,155.431,155.6104,32365.0
2018-11-23 12:10:00,182.18,182.63,182.15,182.63,20853.0,155.636,156.0205,155.6104,156.0205,20853.0
2018-11-23 12:20:00,182.7,182.95,182.61,182.69,45873.0,156.0803,156.2938,156.0034,156.0717,45873.0
2018-11-23 12:30:00,182.7,182.78,182.52,182.71,50982.0,156.0803,156.1486,155.9265,156.0888,50982.0
2018-11-23 12:40:00,182.72,182.79,182.44,182.47,62184.0,156.0973,156.1571,155.8581,155.8838,62184.0
2018-11-23 12:50:00,182.49,182.49,181.92,181.98,92556.0,155.9009,155.9009,155.4139,155.4652,92556.0
2018-11-26 09:30:00,182.4,183.29,182.07,183.09,163511.0,155.824,156.5843,155.5421,156.4134,163511.0
2018-11-26 09:40:00,183.05,183.08,182.53,182.93,73795.0,156.3793,156.4049,155.935,156.2767,73795.0
2018-11-26 09:50:00,182.93,183.19,182.73,183.15,70096.0,156.2767,156.4989,156.1059,156.4647,70096.0
2018-11-26 10:00:00,183.12,183.39,182.93,183.3,47481.0,156.4391,156.6697,156.2767,156.5928,47481.0
2018-11-26 10:10:00,183.32,183.58,183.14,183.33,51810.0,156.6099,156.832,156.4562,156.6185,51810.0
2018-11-26 10:20:00,183.33,183.38,182.78,182.85,47747.0,156.6185,156.6612,156.1486,156.2084,47747.0
2018-11-26 10:30:00,182.88,183.02,182.42,182.45,70126.0,156.234,156.3536,155.8411,155.8667,70126.0
2018-11-26 10:40:00,182.42,182.62,182.31,182.62,32361.0,155.8411,156.0119,155.7471,156.0119,32361.0
2018-11-26 10:50:00,182.63,183.0,182.61,182.66,47073.0,156.0205,156.3365,156.0034,156.0461,47073.0
2018-11-26 11:00:00,182.67,182.75,182.54,182.68,48599.0,156.0546,156.123,155.9436,156.0632,48599.0
2018-11-26 11:10:00,182.69,182.83,182.52,182.64,46114.0,156.0717,156.1913,155.9265,156.029,46114.0
2018-11-26 11:20:00,182.66,182.84,182.63,182.74,38857.0,156.0461,156.1999,156.0205,156.1144,38857.0
2018-11-26 11:30:00,182.76,182.99,182.67,182.89,36740.0,156.1315,156.328,156.0546,156.2426,36740.0
2018-11-26 11:40:00,182.86,182.96,182.68,182.78,35003.0,156.2169,156.3024,156.0632,156.1486,35003.0
2018-11-26 11:50:00,182.77,182.86,182.69,182.81,29431.0,156.1401,156.2169,156.0717,156.1742,29431.0
2018-11-26 12:00:00,182.82,182.97,182.78,182.95,33729.0,156.1828,156.3109,156.1486,156.2938,33729.0
2018-11-26 12:10:00,182.95,183.01,182.65,182.65,33300.0,156.2938,156.3451,156.0375,156.0375,33300.0
2018-11-26 12:20:00,182.63,182.67,182.5,182.56,35329.0,156.0205,156.0546,155.9094,155.9607,35329.0
2018-11-26 12:30:00,182.56,182.56,182.29,182.29,40811.0,155.9607,155.9607,155.73,155.73,40811.0
2018-11-26 12:40:00,182.29,182.4,182.23,182.32,28481.0,155.73,155.824,155.6787,155.7556,28481.0
2018-11-26 12:50:00,182.28,182.65,182.27,182.59,117311.0,155.7215,156.0375,155.7129,155.9863,117311.0
2018-11-26 13:00:00,182.59,182.84,182.59,182.82,76940.0,155.9863,156.1999,155.9863,156.1828,76940.0
2018-11-26 13:10:00,182.82,183.26,182.76,183.13,120780.0,156.1828,156.5587,156.1315,156.4476,120780.0
2018-11-26 13:20:00,183.13,183.38,183.12,183.25,30344.0,156.4476,156.6612,156.4391,156.5501,30344.0
2018-11-26 13:30:00,183.26,183.64,183.26,183.62,57684.0,156.5587,156.8833,156.5587,156.8662,57684.0
2018-11-26 13:40:00,183.61,183.89,183.51,183.73,76272.0,156.8577,157.0969,156.7722,156.9602,76272.0
2018-11-26 13:50:00,183.72,183.85,183.56,183.73,54891.0,156.9516,157.0627,156.815,156.9602,54891.0
2018-11-26 14:00:00,183.73,183.83,183.65,183.7,75147.0,156.9602,157.0456,156.8918,156.9346,75147.0
2018-11-26 14:10:00,183.69,184.05,183.67,184.05,52837.0,156.926,157.2336,156.9089,157.2336,52837.0
2018-11-26 14:20:00,184.03,184.03,183.9,183.9,22344.0,157.2165,157.2165,157.1054,157.1054,22344.0
2018-11-26 14:30:00,183.91,184.09,183.74,183.76,38033.0,157.114,157.2677,156.9687,156.9858,38033.0
2018-11-26 14:40:00,183.76,183.78,183.65,183.73,37549.0,156.9858,157.0029,156.8918,156.9602,37549.0
2018-11-26 14:50:00,183.74,184.02,183.71,184.01,30285.0,156.9687,157.2079,156.9431,157.1994,30285.0
2018-11-26 15:00:00,183.98,184.08,183.9,183.91,33074.0,157.1738,157.2592,157.1054,157.114,33074.0
2018-11-26 15:10:00,183.92,184.09,183.82,183.83,68964.0,157.1225,157.2677,157.0371,157.0456,68964.0
2018-11-26 15:20:00,183.82,183.88,183.69,183.76,32572.0,157.0371,157.0883,156.926,156.9858,32572.0
2018-11-26 15:30:00,183.77,183.95,183.68,183.77,54505.0,156.9944,157.1481,156.9175,156.9944,54505.0
2018-11-26 15:40:00,183.77,183.86,183.7,183.74,66704.0,156.9944,157.0712,156.9346,156.9687,66704.0
2018-11-26 15:50:00,183.74,183.87,183.52,183.87,186068.0,156.9687,157.0798,156.7808,157.0798,186068.0
2018-11-27 09:30:00,183.33,184.64,183.19,183.76,102594.0,156.6185,157.7376,156.4989,156.9858,102594.0
2018-11-27 09:40:00,183.76,183.98,183.2,183.77,34609.0,156.9858,157.1738,156.5074,156.9944,34609.0
2018-11-27 09:50:00,183.77,184.1,183.55,183.9,27803.0,156.9944,157.2763,156.8064,157.1054,27803.0
2018-11-27 10:00:00,183.89,184.07,183.75,184.0,35820.0,157.0969,157.2506,156.9773,157.1908,35820.0
2018-11-27 10:10:00,183.99,184.47,183.99,184.4,41859.0,157.1823,157.5924,157.1823,157.5326,41859.0
2018-11-27 10:20:00,184.37,184.4,183.86,184.05,34568.0,157.5069,157.5326,157.0712,157.2336,34568.0
2018-11-27 10:30:00,183.96,184.06,183.6,183.75,40610.0,157.1567,157.2421,156.8491,156.9773,40610.0
2018-11-27 10:40:00,183.75,183.81,183.52,183.76,26915.0,156.9773,157.0285,156.7808,156.9858,26915.0
2018-11-27 10:50:00,183.78,184.08,183.54,183.64,71241.0,157.0029,157.2592,156.7979,156.8833,71241.0
2018-11-27 11:00:00,183.59,184.18,183.56,184.05,45960.0,156.8406,157.3446,156.815,157.2336,45960.0
2018-11-27 11:10:00,184.07,184.16,183.85,183.96,49742.0,157.2506,157.3275,157.0627,157.1567,49742.0
2018-11-27 11:20:00,183.95,183.95,183.71,183.77,21947.0,157.1481,157.1481,156.9431,156.9944,21947.0
2018-11-27 11:30:00,183.78,183.83,183.68,183.77,33981.0,157.0029,157.0456,156.9175,156.9944,33981.0
2018-11-27 11:40:00,183.77,183.81,183.26,183.42,48268.0,156.9944,157.0285,156.5587,156.6954,48268.0
2018-11-27 11:50:00,183.43,183.72,183.38,183.64,26965.0,156.7039,156.9516,156.6612,156.8833,26965.0
2018-11-27 12:00:00,183.65,183.79,183.59,183.67,23883.0,156.8918,157.0114,156.8406,156.9089,23883.0
2018-11-27 12:10:00,183.68,183.75,183.51,183.6,22700.0,156.9175,156.9773,156.7722,156.8491,22700.0
2018-11-27 12:20:00,183.57,183.75,183.43,183.51,19010.0,156.8235,156.9773,156.7039,156.7722,19010.0
2018-11-27 12:30:00,183.53,183.75,183.41,183.75,27631.0,156.7893,156.9773,156.6868,156.9773,27631.0
2018-11-27 12:40:00,183.78,183.91,183.45,183.5,26013.0,157.0029,157.114,156.721,156.7637,26013.0
2018-11-27 12:50:00,183.47,183.59,183.39,183.46,21819.0,156.7381,156.8406,156.6697,156.7295,21819.0
2018-11-27 13:00:00,183.49,183.92,183.46,183.79,22025.0,156.7552,157.1225,156.7295,157.0114,22025.0
2018-11-27 13:10:00,183.81,184.13,183.52,183.69,39461.0,157.0285,157.3019,156.7808,156.926,39461.0
2018-11-27 13:20:00,183.71,183.78,183.5,183.5,31399.0,156.9431,157.0029,156.7637,156.7637,31399.0
2018-11-27 13:30:00,183.53,184.32,183.53,184.06,47683.0,156.7893,157.4642,156.7893,157.2421,47683.0
2018-11-27 13:40:00,184.03,184.09,183.88,183.97,28676.0,157.2165,157.2677,157.0883,157.1652,28676.0
2018-11-27 13:50:00,183.98,184.1,183.9,184.09,18119.0,157.1738,157.2763,157.1054,157.2677,18119.0
2018-11-27 14:00:00,184.06,184.42,184.03,184.29,24598.0,157.2421,157.5497,157.2165,157.4386,24598.0
2018-11-27 14:10:00,184.28,184.5,184.24,184.34,37034.0,157.43,157.618,157.3959,157.4813,37034.0
2018-11-27 14:20:00,184.33,184.33,183.95,184.08,39084.0,157.4728,157.4728,157.1481,157.2592,39084.0
2018-11-27 14:30:00,184.1,184.38,184.08,184.08,34435.0,157.2763,157.5155,157.2592,157.2592,34435.0
2018-11-27 14:40:00,184.08,184.29,183.98,184.22,24085.0,157.2592,157.4386,157.1738,157.3788,24085.0
2018-11-27 14:50:00,184.2,184.2,183.81,183.85,36557.0,157.3617,157.3617,157.0285,157.0627,36557.0
2018-11-27 15:00:00,183.89,184.23,183.87,184.07,30667.0,157.0969,157.3873,157.0798,157.2506,30667.0
2018-11-27 15:10:00,184.11,184.17,183.99,184.04,33028.0,157.2848,157.3361,157.1823,157.225,33028.0
2018-11-27 15:20:00,184.07,184.32,184.04,184.23,30987.0,157.2506,157.4642,157.225,157.3873,30987.0
2018-11-27 15:30:00,184.26,184.4,184.19,184.3,55663.0,157.413,157.5326,157.3532,157.4471,55663.0
2018-11-27 15:40:00,184.3,184.6,184.26,184.57,59671.0,157.4471,157.7034,157.413,157.6778,59671.0
2018-11-27 15:50:00,184.56,184.63,184.32,184.61,137475.0,157.6693,157.7291,157.4642,157.712,137475.0
2018-11-28 09:30:00,185.97,185.98,184.72,185.32,105371.0,158.8738,158.8824,157.8059,158.3185,105371.0
2018-11-28 09:40:00,185.31,186.41,185.1,186.31,80021.0,158.31,159.2497,158.1306,159.1643,80021.0
2018-11-28 09:50:00,186.26,186.61,186.05,186.61,83327.0,159.1216,159.4206,158.9422,159.4206,83327.0
2018-11-28 10:00:00,186.57,186.97,186.09,186.78,59031.0,159.3864,159.7281,158.9763,159.5658,59031.0
2018-11-28 10:10:00,186.81,186.98,186.58,186.58,58448.0,159.5914,159.7367,159.3949,159.3949,58448.0
2018-11-28 10:20:00,186.58,186.9,186.38,186.46,64280.0,159.3949,159.6683,159.2241,159.2924,64280.0
2018-11-28 10:30:00,186.55,186.62,186.28,186.35,31569.0,159.3693,159.4291,159.1386,159.1984,31569.0
2018-11-28 10:40:00,186.32,186.73,186.21,186.68,41499.0,159.1728,159.5231,159.0788,159.4804,41499.0
2018-11-28 10:50:00,186.68,186.87,186.58,186.86,70515.0,159.4804,159.6427,159.3949,159.6341,70515.0
2018-11-28 11:00:00,186.85,186.98,186.67,186.96,57985.0,159.6256,159.7367,159.4718,159.7196,57985.0
2018-11-28 11:10:00,186.94,186.99,186.81,186.87,45280.0,159.7025,159.7452,159.5914,159.6427,45280.0
2018-11-28 11:20:00,186.86,186.97,186.81,186.9,47739.0,159.6341,159.7281,159.5914,159.6683,47739.0
2018-11-28 11:30:00,186.92,186.92,186.38,186.49,43750.0,159.6854,159.6854,159.2241,159.318,43750.0
2018-11-28 11:40:00,186.48,186.65,186.03,186.61,48535.0,159.3095,159.4547,158.9251,159.4206,48535.0
2018-11-28 11:50:00,186.63,186.89,186.59,186.74,42848.0,159.4377,159.6598,159.4035,159.5316,42848.0
2018-11-28 12:00:00,186.74,188.01,186.71,187.96,106948.0,159.5316,160.6166,159.506,160.5739,106948.0
2018-11-28 12:10:00,188.0,188.05,187.51,187.55,75036.0,160.608,160.6508,160.1894,160.2236,75036.0
2018-11-28 12:20:00,187.56,187.6,187.28,187.35,45499.0,160.2321,160.2663,159.9929,160.0527,45499.0
2018-11-28 12:30:00,187.3,187.3,186.92,187.1,60571.0,160.01,160.01,159.6854,159.8392,60571.0
2018-11-28 12:40:00,187.09,187.17,186.71,187.01,55190.0,159.8306,159.899,159.506,159.7623,55190.0
2018-11-28 12:50:00,187.02,187.23,186.98,187.1,42919.0,159.7708,159.9502,159.7367,159.8392,42919.0
2018-11-28 13:00:00,187.18,187.32,186.9,187.3,48125.0,159.9075,160.0271,159.6683,160.01,48125.0
2018-11-28 13:10:00,187.33,187.36,187.12,187.12,33428.0,160.0357,160.0613,159.8563,159.8563,33428.0
2018-11-28 13:20:00,187.11,187.24,187.0,187.08,30084.0,159.8477,159.9588,159.7537,159.8221,30084.0
2018-11-28 13:30:00,187.09,187.2,186.95,187.11,22979.0,159.8306,159.9246,159.711,159.8477,22979.0
2018-11-28 13:40:00,187.13,187.22,187.07,187.17,23374.0,159.8648,159.9417,159.8135,159.899,23374.0
2018-11-28 13:50:00,187.15,187.25,187.06,187.1,25767.0,159.8819,159.9673,159.805,159.8392,25767.0
2018-11-28 14:00:00,187.11,187.3,187.05,187.21,36146.0,159.8477,160.01,159.7965,159.9331,36146.0
2018-11-28 14:10:00,187.24,187.65,187.22,187.49,38984.0,159.9588,160.309,159.9417,160.1723,38984.0
2018-11-28 14:20:00,187.49,187.52,187.27,187.37,35679.0,160.1723,160.198,159.9844,160.0698,35679.0
2018-11-28 14:30:00,187.38,187.48,187.29,187.29,28652.0,160.0784,160.1638,160.0015,160.0015,28652.0
2018-11-28 14:40:00,187.3,187.55,187.28,187.49,28904.0,160.01,160.2236,159.9929,160.1723,28904.0
2018-11-28 14:50:00,187.48,187.53,187.22,187.27,48634.0,160.1638,160.2065,159.9417,159.9844,48634.0
2018-11-28 15:00:00,187.26,187.31,187.11,187.18,39456.0,159.9759,160.0186,159.8477,159.9075,39456.0
2018-11-28 15:10:00,187.17,187.28,187.11,187.18,29641.0,159.899,159.9929,159.8477,159.9075,29641.0
2018-11-28 15:20:00,187.18,187.37,187.12,187.34,42064.0,159.9075,160.0698,159.8563,160.0442,42064.0
2018-11-28 15:30:00,187.33,187.68,187.3,187.63,105327.0,160.0357,160.3347,160.01,160.2919,105327.0
2018-11-28 15:40:00,187.64,187.97,187.64,187.84,77950.0,160.3005,160.5824,160.3005,160.4714,77950.0
2018-11-28 15:50:00,187.87,187.98,187.74,187.86,166663.0,160.497,160.591,160.3859,160.4884,166663.0
2018-11-29 09:30:00,190.72,190.88,189.58,190.63,273962.0,162.9317,163.0684,161.9578,162.8548,273962.0
2018-11-29 09:40:00,190.72,190.76,189.34,189.68,109160.0,162.9317,162.9659,161.7528,162.0433,109160.0
2018-11-29 09:50:00,189.67,190.48,189.6,190.02,149641.0,162.0347,162.7267,161.9749,162.3337,149641.0
2018-11-29 10:00:00,189.98,190.36,189.89,190.21,169619.0,162.2995,162.6242,162.2227,162.496,169619.0
2018-11-29 10:10:00,190.21,190.77,189.94,190.57,101028.0,162.496,162.9744,162.2654,162.8036,101028.0
2018-11-29 10:20:00,190.57,190.8,190.05,190.05,97188.0,162.8036,163.0001,162.3593,162.3593,97188.0
2018-11-29 10:30:00,190.1,190.65,189.87,189.87,115528.0,162.4021,162.8719,162.2056,162.2056,115528.0
2018-11-29 10:40:00,189.92,190.27,189.86,190.13,89278.0,162.2483,162.5473,162.197,162.4277,89278.0
2018-11-29 10:50:00,190.19,190.53,190.17,190.22,73383.0,162.479,162.7694,162.4619,162.5046,73383.0
2018-11-29 11:00:00,190.23,190.25,189.83,189.91,71266.0,162.5131,162.5302,162.1714,162.2397,71266.0
2018-11-29 11:10:00,189.89,189.94,189.48,189.59,130032.0,162.2227,162.2654,161.8724,161.9664,130032.0
2018-11-29 11:20:00,189.62,189.94,189.38,189.46,58370.0,161.992,162.2654,161.787,161.8553,58370.0
2018-11-29 11:30:00,189.47,189.68,189.22,189.34,39164.0,161.8639,162.0433,161.6503,161.7528,39164.0
2018-11-29 11:40:00,189.31,189.63,189.31,189.55,36582.0,161.7272,162.0005,161.7272,161.9322,36582.0
2018-11-29 11:50:00,189.53,189.57,189.23,189.53,66942.0,161.9151,161.9493,161.6588,161.9151,66942.0
2018-11-29 12:00:00,189.53,189.64,189.25,189.3,83692.0,161.9151,162.0091,161.6759,161.7186,83692.0
2018-11-29 12:10:00,189.3,189.51,189.26,189.33,59372.0,161.7186,161.898,161.6845,161.7443,59372.0
2018-11-29 12:20:00,189.32,189.58,189.3,189.49,61760.0,161.7357,161.9578,161.7186,161.8809,61760.0
2018-11-29 12:30:00,189.49,189.62,189.4,189.48,51886.0,161.8809,161.992,161.8041,161.8724,51886.0
2018-11-29 12:40:00,189.47,189.59,189.42,189.57,51054.0,161.8639,161.9664,161.8211,161.9493,51054.0
2018-11-29 12:50:00,189.59,189.59,189.44,189.55,35288.0,161.9664,161.9664,161.8382,161.9322,35288.0
2018-11-29 13:00:00,189.55,189.56,189.31,189.37,52860.0,161.9322,161.9407,161.7272,161.7784,52860.0
2018-11-29 13:10:00,189.35,189.41,189.08,189.24,44705.0,161.7613,161.8126,161.5307,161.6674,44705.0
2018-11-29 13:20:00,189.25,189.25,188.93,189.03,61349.0,161.6759,161.6759,161.4025,161.488,61349.0
2018-11-29 13:30:00,189.01,189.07,188.86,188.88,42119.0,161.4709,161.5221,161.3427,161.3598,42119.0
2018-11-29 13:40:00,188.88,189.21,188.88,189.21,55729.0,161.3598,161.6417,161.3598,161.6417,55729.0
2018-11-29 13:50:00,189.21,189.28,188.89,188.92,33918.0,161.6417,161.7015,161.3684,161.394,33918.0
2018-11-29 14:00:00,188.91,189.03,188.61,188.71,53801.0,161.3854,161.488,161.1292,161.2146,53801.0
2018-11-29 14:10:00,188.73,188.9,188.64,188.7,89771.0,161.2317,161.3769,161.1548,161.206,89771.0
2018-11-29 14:20:00,188.74,189.27,188.61,189.23,82203.0,161.2402,161.693,161.1292,161.6588,82203.0
2018-11-29 14:30:00,189.21,189.52,189.21,189.33,73721.0,161.6417,161.9066,161.6417,161.7443,73721.0
2018-11-29 14:40:00,189.34,189.65,189.33,189.57,60363.0,161.7528,162.0176,161.7443,161.9493,60363.0
2018-11-29 14:50:00,189.56,190.08,189.52,190.04,92507.0,161.9407,162.385,161.9066,162.3508,92507.0
2018-11-29 15:00:00,190.04,190.24,189.97,190.02,102590.0,162.3508,162.5217,162.291,162.3337,102590.0
2018-11-29 15:10:00,190.03,190.04,189.66,189.73,50138.0,162.3423,162.3508,162.0262,162.086,50138.0
2018-11-29 15:20:00,189.74,189.8,189.37,189.55,100857.0,162.0945,162.1458,161.7784,161.9322,100857.0
2018-11-29 15:30:00,189.54,189.6,189.41,189.6,114111.0,161.9237,161.9749,161.8126,161.9749,114111.0
2018-11-29 15:40:00,189.6,189.75,189.43,189.49,100752.0,161.9749,162.1031,161.8297,161.8809,100752.0
2018-11-29 15:50:00,189.49,189.87,189.23,189.28,276724.0,161.8809,162.2056,161.6588,161.7015,276724.0
2018-11-30 09:30:00,188.34,189.23,188.04,188.7,188619.0,161.8886,162.6536,161.6307,162.198,188619.0
2018-11-30 09:40:00,188.7,188.84,188.33,188.68,111650.0,162.198,162.3184,161.88,162.1808,111650.0
2018-11-30 09:50:00,188.63,188.63,188.02,188.27,79037.0,162.1379,162.1379,161.6135,161.8284,79037.0
2018-11-30 10:00:00,188.27,188.29,187.95,187.98,92761.0,161.8284,161.8456,161.5534,161.5792,92761.0
2018-11-30 10:10:00,187.99,188.07,187.69,187.74,74608.0,161.5877,161.6565,161.3299,161.3729,74608.0
2018-11-30 10:20:00,187.75,187.82,187.23,187.25,105058.0,161.3815,161.4416,160.9345,160.9517,105058.0
2018-11-30 10:30:00,187.25,187.75,187.09,187.71,110129.0,160.9517,161.3815,160.8141,161.3471,110129.0
2018-11-30 10:40:00,187.72,187.72,187.47,187.66,89991.0,161.3557,161.3557,161.1408,161.3041,89991.0
2018-11-30 10:50:00,187.65,187.8,187.49,187.54,89786.0,161.2955,161.4244,161.158,161.2009,89786.0
2018-11-30 11:00:00,187.54,187.55,187.12,187.21,66273.0,161.2009,161.2095,160.8399,160.9173,66273.0
2018-11-30 11:10:00,187.2,187.3,186.82,187.0,61748.0,160.9087,160.9947,160.5821,160.7368,61748.0
2018-11-30 11:20:00,187.0,187.07,186.8,186.98,63858.0,160.7368,160.797,160.5649,160.7196,63858.0
2018-11-30 11:30:00,186.99,187.02,186.76,187.01,50937.0,160.7282,160.754,160.5305,160.7454,50937.0
2018-11-30 11:40:00,187.02,187.21,186.92,187.21,60453.0,160.754,160.9173,160.668,160.9173,60453.0
2018-11-30 11:50:00,187.22,187.48,187.15,187.45,81303.0,160.9259,161.1494,160.8657,161.1236,81303.0
2018-11-30 12:00:00,187.46,187.51,187.32,187.49,63205.0,161.1322,161.1752,161.0118,161.158,63205.0
2018-11-30 12:10:00,187.47,187.67,187.44,187.56,101464.0,161.1408,161.3127,161.115,161.2181,101464.0
2018-11-30 12:20:00,187.55,187.67,187.45,187.51,60493.0,161.2095,161.3127,161.1236,161.1752,60493.0
2018-11-30 12:30:00,187.51,187.51,187.28,187.37,49486.0,161.1752,161.1752,160.9775,161.0548,49486.0
2018-11-30 12:40:00,187.37,187.48,187.34,187.38,46086.0,161.0548,161.1494,161.029,161.0634,46086.0
2018-11-30 12:50:00,187.4,187.48,187.38,187.46,30246.0,161.0806,161.1494,161.0634,161.1322,30246.0
2018-11-30 13:00:00,187.48,187.77,187.48,187.52,46574.0,161.1494,161.3986,161.1494,161.1838,46574.0
2018-11-30 13:10:00,187.51,187.68,187.51,187.6,82734.0,161.1752,161.3213,161.1752,161.2525,82734.0
2018-11-30 13:20:00,187.61,187.86,187.59,187.65,65125.0,161.2611,161.476,161.2439,161.2955,65125.0
2018-11-30 13:30:00,187.66,187.93,187.64,187.75,94988.0,161.3041,161.5362,161.2869,161.3815,94988.0
2018-11-30 13:40:00,187.76,187.87,187.74,187.79,56078.0,161.3901,161.4846,161.3729,161.4158,56078.0
2018-11-30 13:50:00,187.8,187.97,187.74,187.93,97253.0,161.4244,161.5706,161.3729,161.5362,97253.0
2018-11-30 14:00:00,187.96,188.02,187.83,187.89,48602.0,161.562,161.6135,161.4502,161.5018,48602.0
2018-11-30 14:10:00,187.89,187.93,187.78,187.82,48742.0,161.5018,161.5362,161.4072,161.4416,48742.0
2018-11-30 14:20:00,187.84,187.84,187.72,187.83,51559.0,161.4588,161.4588,161.3557,161.4502,51559.0
2018-11-30 14:30:00,187.83,187.99,187.81,187.87,46680.0,161.4502,161.5877,161.433,161.4846,46680.0
2018-11-30 14:40:00,187.86,187.93,187.69,187.69,52826.0,161.476,161.5362,161.3299,161.3299,52826.0
2018-11-30 14:50:00,187.67,187.68,187.55,187.65,54705.0,161.3127,161.3213,161.2095,161.2955,54705.0
2018-11-30 15:00:00,187.66,187.86,187.62,187.85,67521.0,161.3041,161.476,161.2697,161.4674,67521.0
2018-11-30 15:10:00,187.87,188.0,187.83,187.9,68586.0,161.4846,161.5963,161.4502,161.5104,68586.0
2018-11-30 15:20:00,187.91,188.47,187.9,188.43,105334.0,161.519,162.0003,161.5104,161.966,105334.0
2018-11-30 15:30:00,188.43,188.58,188.37,188.53,123154.0,161.966,162.0949,161.9144,162.0519,123154.0
2018-11-30 15:40:00,188.54,188.63,188.27,188.3,104053.0,162.0605,162.1379,161.8284,161.8542,104053.0
2018-11-30 15:50:00,188.3,188.57,188.17,188.44,321193.0,161.8542,162.0863,161.7425,161.9745,321193.0
2018-12-03 09:30:00,188.1,188.42,185.84,186.02,260275.0,161.6823,161.9574,159.7397,159.8944,260275.0
2018-12-03 09:40:00,186.09,186.41,185.63,185.89,260308.0,159.9546,160.2297,159.5592,159.7827,260308.0
2018-12-03 09:50:00,185.9,186.12,185.27,186.12,88783.0,159.7913,159.9804,159.2498,159.9804,88783.0
2018-12-03 10:00:00,186.05,186.54,186.02,186.35,77232.0,159.9202,160.3414,159.8944,160.1781,77232.0
2018-12-03 10:10:00,186.32,186.44,185.99,186.13,96498.0,160.1523,160.2554,159.8686,159.989,96498.0
2018-12-03 10:20:00,186.13,186.2,185.7,185.84,63619.0,159.989,160.0491,159.6194,159.7397,63619.0
2018-12-03 10:30:00,185.84,186.14,185.7,186.01,50263.0,159.7397,159.9976,159.6194,159.8858,50263.0
2018-12-03 10:40:00,186.0,186.17,185.85,186.02,51605.0,159.8772,160.0234,159.7483,159.8944,51605.0
2018-12-03 10:50:00,185.97,186.04,185.27,185.3,52640.0,159.8514,159.9116,159.2498,159.2755,52640.0
2018-12-03 11:00:00,185.28,185.65,185.21,185.51,87612.0,159.2584,159.5764,159.1982,159.4561,87612.0
2018-12-03 11:10:00,185.51,185.92,185.36,185.88,88155.0,159.4561,159.8085,159.3271,159.7741,88155.0
2018-12-03 11:20:00,185.89,185.91,185.25,185.31,51222.0,159.7827,159.7999,159.2326,159.2841,51222.0
2018-12-03 11:30:00,185.35,185.45,185.07,185.17,51975.0,159.3185,159.4045,159.0778,159.1638,51975.0
2018-12-03 11:40:00,185.14,185.17,184.83,185.15,43573.0,159.138,159.1638,158.8716,159.1466,43573.0
2018-12-03 11:50:00,185.16,185.42,185.11,185.28,45247.0,159.1552,159.3787,159.1122,159.2584,45247.0
2018-12-03 12:00:00,185.28,185.31,184.95,185.24,26356.0,159.2584,159.2841,158.9747,159.224,26356.0
2018-12-03 12:10:00,185.21,185.29,185.08,185.27,22530.0,159.1982,159.2669,159.0864,159.2498,22530.0
2018-12-03 12:20:00,185.24,185.24,184.73,184.84,41238.0,159.224,159.224,158.7856,158.8801,41238.0
2018-12-03 12:30:00,184.85,185.37,184.85,185.29,60222.0,158.8887,159.3357,158.8887,159.2669,60222.0
2018-12-03 12:40:00,185.27,185.28,184.93,184.98,50159.0,159.2498,159.2584,158.9575,159.0005,50159.0
2018-12-03 12:50:00,184.99,185.31,184.97,185.31,34923.0,159.0091,159.2841,158.9919,159.2841,34923.0
2018-12-03 13:00:00,185.32,185.53,185.27,185.37,47327.0,159.2927,159.4732,159.2498,159.3357,47327.0
2018-12-03 13:10:00,185.39,185.61,185.32,185.52,37706.0,159.3529,159.542,159.2927,159.4646,37706.0
2018-12-03 13:20:00,185.52,185.79,185.48,185.59,22658.0,159.4646,159.6967,159.4303,159.5248,22658.0
2018-12-03 13:30:00,185.61,185.63,185.33,185.39,38545.0,159.542,159.5592,159.3013,159.3529,38545.0
2018-12-03 13:40:00,185.39,185.39,185.1,185.1,35960.0,159.3529,159.3529,159.1036,159.1036,35960.0
2018-12-03 13:50:00,185.12,185.16,184.99,185.16,40524.0,159.1208,159.1552,159.0091,159.1552,40524.0
2018-12-03 14:00:00,185.18,185.35,184.97,185.07,39209.0,159.1724,159.3185,158.9919,159.0778,39209.0
2018-12-03 14:10:00,185.07,185.1,184.67,184.87,45014.0,159.0778,159.1036,158.734,158.9059,45014.0
2018-12-03 14:20:00,184.88,185.04,184.75,184.98,46064.0,158.9145,159.0521,158.8028,159.0005,46064.0
2018-12-03 14:30:00,184.98,185.16,184.9,185.13,57161.0,159.0005,159.1552,158.9317,159.1294,57161.0
2018-12-03 14:40:00,185.14,185.65,185.07,185.55,66539.0,159.138,159.5764,159.0778,159.4904,66539.0
2018-12-03 14:50:00,185.56,185.71,185.36,185.38,50646.0,159.499,159.628,159.3271,159.3443,50646.0
2018-12-03 15:00:00,185.38,185.9,185.38,185.64,63468.0,159.3443,159.7913,159.3443,159.5678,63468.0
2018-12-03 15:10:00,185.65,186.05,185.65,185.97,60008.0,159.5764,159.9202,159.5764,159.8514,60008.0
2018-12-03 15:20:00,185.98,186.04,185.64,185.72,71523.0,159.86,159.9116,159.5678,159.6366,71523.0
2018-12-03 15:30:00,185.76,185.98,185.55,185.85,79237.0,159.6709,159.86,159.4904,159.7483,79237.0
2018-12-03 15:40:00,185.86,185.87,185.55,185.61,132732.0,159.7569,159.7655,159.4904,159.542,132732.0
2018-12-03 15:50:00,185.6,185.7,185.29,185.39,261399.0,159.5334,159.6194,159.2669,159.3529,261399.0
2018-12-04 09:30:00,185.79,187.55,185.62,187.02,124377.0,159.6967,161.2095,159.5506,160.754,124377.0
2018-12-04 09:40:00,187.05,187.6,187.04,187.37,74804.0,160.7798,161.2525,160.7712,161.0548,74804.0
2018-12-04 09:50:00,187.4,187.8,187.36,187.41,69062.0,161.0806,161.4244,161.0462,161.0892,69062.0
2018-12-04 10:00:00,187.41,187.73,187.38,187.59,53062.0,161.0892,161.3643,161.0634,161.2439,53062.0
2018-12-04 10:10:00,187.59,187.61,186.99,187.01,68016.0,161.2439,161.2611,160.7282,160.7454,68016.0
2018-12-04 10:20:00,187.05,187.13,186.79,186.91,42225.0,160.7798,160.8485,160.5563,160.6594,42225.0
2018-12-04 10:30:00,186.93,186.96,186.43,186.59,224392.0,160.6766,160.7024,160.2468,160.3844,224392.0
2018-12-04 10:40:00,186.6,186.64,186.41,186.51,101260.0,160.393,160.4273,160.2297,160.3156,101260.0
2018-12-04 10:50:00,186.53,186.82,186.41,186.77,118080.0,160.3328,160.5821,160.2297,160.5391,118080.0
2018-12-04 11:00:00,186.76,187.35,186.55,187.16,38789.0,160.5305,161.0376,160.35,160.8743,38789.0
2018-12-04 11:10:00,187.15,187.35,187.08,187.34,36328.0,160.8657,161.0376,160.8056,161.029,36328.0
2018-12-04 11:20:00,187.32,187.58,187.24,187.35,51883.0,161.0118,161.2353,160.9431,161.0376,51883.0
2018-12-04 11:30:00,187.38,187.78,187.35,187.77,35117.0,161.0634,161.4072,161.0376,161.3986,35117.0
2018-12-04 11:40:00,187.79,188.08,187.66,187.66,47943.0,161.4158,161.6651,161.3041,161.3041,47943.0
2018-12-04 11:50:00,187.66,187.69,187.35,187.41,33614.0,161.3041,161.3299,161.0376,161.0892,33614.0
2018-12-04 12:00:00,187.4,187.41,186.42,186.64,76069.0,161.0806,161.0892,160.2382,160.4273,76069.0
2018-12-04 12:10:00,186.64,186.68,186.1,186.44,105837.0,160.4273,160.4617,159.9632,160.2554,105837.0
2018-12-04 12:20:00,186.43,186.63,186.02,186.02,41975.0,160.2468,160.4188,159.8944,159.8944,41975.0
2018-12-04 12:30:00,186.02,186.29,185.64,186.11,71945.0,159.8944,160.1265,159.5678,159.9718,71945.0
2018-12-04 12:40:00,186.19,186.27,186.02,186.24,57559.0,160.0405,160.1093,159.8944,160.0835,57559.0
2018-12-04 12:50:00,186.24,186.38,186.06,186.34,46160.0,160.0835,160.2039,159.9288,160.1695,46160.0
2018-12-04 13:00:00,186.32,186.59,186.12,186.33,40788.0,160.1523,160.3844,159.9804,160.1609,40788.0
2018-12-04 13:10:00,186.32,186.47,186.02,186.35,38800.0,160.1523,160.2812,159.8944,160.1781,38800.0
2018-12-04 13:20:00,186.35,186.35,185.49,185.67,40033.0,160.1781,160.1781,159.4389,159.5936,40033.0
2018-12-04 13:30:00,185.7,185.83,185.16,185.18,38241.0,159.6194,159.7311,159.1552,159.1724,38241.0
2018-12-04 13:40:00,185.17,185.6,184.95,185.42,57113.0,159.1638,159.5334,158.9747,159.3787,57113.0
2018-12-04 13:50:00,185.42,185.97,185.31,185.88,37587.0,159.3787,159.8514,159.2841,159.7741,37587.0
2018-12-04 14:00:00,185.85,185.97,185.65,185.95,47126.0,159.7483,159.8514,159.5764,159.8343,47126.0
2018-12-04 14:10:00,185.96,185.96,185.71,185.86,32219.0,159.8429,159.8429,159.628,159.7569,32219.0
2018-12-04 14:20:00,185.86,185.87,185.61,185.67,31451.0,159.7569,159.7655,159.542,159.5936,31451.0
2018-12-04 14:30:00,185.69,186.14,185.69,186.14,51046.0,159.6108,159.9976,159.6108,159.9976,51046.0
2018-12-04 14:40:00,186.06,186.29,185.89,186.13,45414.0,159.9288,160.1265,159.7827,159.989,45414.0
2018-12-04 14:50:00,186.12,186.16,185.78,185.81,38974.0,159.9804,160.0148,159.6881,159.7139,38974.0
2018-12-04 15:00:00,185.79,185.93,185.67,185.76,46101.0,159.6967,159.8171,159.5936,159.6709,46101.0
2018-12-04 15:10:00,185.79,185.97,185.53,185.67,51672.0,159.6967,159.8514,159.4732,159.5936,51672.0
2018-12-04 15:20:00,185.69,185.8,185.09,185.21,75915.0,159.6108,159.7053,159.095,159.1982,75915.0
2018-12-04 15:30:00,185.17,185.62,185.11,185.16,91700.0,159.1638,159.5506,159.1122,159.1552,91700.0
2018-12-04 15:40:00,185.16,185.37,185.03,185.36,159707.0,159.1552,159.3357,159.0435,159.3271,159707.0
2018-12-04 15:50:00,185.33,185.41,184.9,185.27,220092.0,159.3013,159.3701,158.9317,159.2498,220092.0
2018-12-06 09:30:00,182.74,183.82,182.12,183.64,271000.0,157.0751,158.0034,156.5422,157.8487,271000.0
2018-12-06 09:40:00,183.59,184.41,183.5,183.91,137468.0,157.8057,158.5105,157.7283,158.0808,137468.0
2018-12-06 09:50:00,183.83,183.89,183.28,183.53,90678.0,158.012,158.0636,157.5392,157.7541,90678.0
2018-12-06 10:00:00,183.53,183.97,183.35,183.59,63312.0,157.7541,158.1323,157.5994,157.8057,63312.0
2018-12-06 10:10:00,183.64,183.64,183.27,183.31,122357.0,157.8487,157.8487,157.5306,157.565,122357.0
2018-12-06 10:20:00,183.34,183.55,182.9,183.51,103313.0,157.5908,157.7713,157.2126,157.7369,103313.0
2018-12-06 10:30:00,183.52,183.77,183.46,183.62,43739.0,157.7455,157.9604,157.694,157.8315,43739.0
2018-12-06 10:40:00,183.64,183.78,183.17,183.29,45513.0,157.8487,157.969,157.4447,157.5478,45513.0
2018-12-06 10:50:00,183.32,183.63,183.2,183.36,64556.0,157.5736,157.8401,157.4705,157.608,64556.0
2018-12-06 11:00:00,183.29,183.53,183.12,183.22,49566.0,157.5478,157.7541,157.4017,157.4877,49566.0
2018-12-06 11:10:00,183.24,183.24,182.91,183.08,77572.0,157.5049,157.5049,157.2212,157.3673,77572.0
2018-12-06 11:20:00,183.1,183.25,182.36,182.39,88769.0,157.3845,157.5135,156.7485,156.7742,88769.0
2018-12-06 11:30:00,182.37,182.71,182.1,182.53,71242.0,156.757,157.0493,156.525,156.8946,71242.0
2018-12-06 11:40:00,182.53,182.57,182.27,182.47,50755.0,156.8946,156.929,156.6711,156.843,50755.0
2018-12-06 11:50:00,182.47,182.96,182.29,182.96,63663.0,156.843,157.2642,156.6883,157.2642,63663.0
2018-12-06 12:00:00,182.96,183.2,182.71,182.71,38395.0,157.2642,157.4705,157.0493,157.0493,38395.0
2018-12-06 12:10:00,182.74,182.99,182.46,182.64,39786.0,157.0751,157.29,156.8344,156.9891,39786.0
2018-12-06 12:20:00,182.56,183.06,182.49,182.9,27820.0,156.9204,157.3501,156.8602,157.2126,27820.0
2018-12-06 12:30:00,182.96,183.01,182.77,182.86,32517.0,157.2642,157.3072,157.1009,157.1782,32517.0
2018-12-06 12:40:00,182.89,183.22,182.86,183.19,42440.0,157.204,157.4877,157.1782,157.4619,42440.0
2018-12-06 12:50:00,183.19,183.55,183.06,183.51,43311.0,157.4619,157.7713,157.3501,157.7369,43311.0
2018-12-06 13:00:00,183.52,183.53,182.83,182.85,42128.0,157.7455,157.7541,157.1524,157.1696,42128.0
2018-12-06 13:10:00,182.86,183.11,182.85,182.98,37489.0,157.1782,157.3931,157.1696,157.2814,37489.0
2018-12-06 13:20:00,182.98,183.11,182.83,182.84,44013.0,157.2814,157.3931,157.1524,157.161,44013.0
2018-12-06 13:30:00,182.82,183.01,182.66,182.86,39991.0,157.1438,157.3072,157.0063,157.1782,39991.0
2018-12-06 13:40:00,182.88,183.18,182.85,183.03,35883.0,157.1954,157.4533,157.1696,157.3244,35883.0
2018-12-06 13:50:00,183.07,183.57,183.02,183.55,37951.0,157.3587,157.7885,157.3158,157.7713,37951.0
2018-12-06 14:00:00,183.61,183.85,183.38,183.49,47829.0,157.8229,158.0292,157.6252,157.7198,47829.0
2018-12-06 14:10:00,183.46,183.66,183.13,183.27,51047.0,157.694,157.8659,157.4103,157.5306,51047.0
2018-12-06 14:20:00,183.28,183.63,183.19,183.6,52903.0,157.5392,157.8401,157.4619,157.8143,52903.0
2018-12-06 14:30:00,183.6,183.62,182.98,183.06,38394.0,157.8143,157.8315,157.2814,157.3501,38394.0
2018-12-06 14:40:00,183.08,183.26,182.86,183.19,42078.0,157.3673,157.5221,157.1782,157.4619,42078.0
2018-12-06 14:50:00,183.18,184.4,183.18,184.4,59587.0,157.4533,158.5019,157.4533,158.5019,59587.0
2018-12-06 15:00:00,184.4,184.7,184.28,184.42,44599.0,158.5019,158.7598,158.3988,158.5191,44599.0
2018-12-06 15:10:00,184.49,184.7,184.36,184.63,43001.0,158.5793,158.7598,158.4676,158.6996,43001.0
2018-12-06 15:20:00,184.63,184.94,184.49,184.82,47528.0,158.6996,158.9661,158.5793,158.863,47528.0
2018-12-06 15:30:00,184.8,185.5,184.76,185.27,89161.0,158.8458,159.4475,158.8114,159.2498,89161.0
2018-12-06 15:40:00,185.27,185.63,185.04,185.55,99751.0,159.2498,159.5592,159.0521,159.4904,99751.0
2018-12-06 15:50:00,185.56,185.75,185.2,185.47,273525.0,159.499,159.6623,159.1896,159.4217,273525.0
2018-12-07 09:30:00,185.33,186.34,184.74,185.99,78145.0,159.3013,160.1695,158.7942,159.8686,78145.0
2018-12-07 09:40:00,186.1,186.5,185.81,186.38,44622.0,159.9632,160.307,159.7139,160.2039,44622.0
2018-12-07 09:50:00,186.44,187.1,186.44,187.09,68945.0,160.2554,160.8227,160.2554,160.8141,68945.0
2018-12-07 10:00:00,187.13,187.2,186.67,187.0,52128.0,160.8485,160.9087,160.4531,160.7368,52128.0
2018-12-07 10:10:00,187.0,187.0,185.93,186.0,51716.0,160.7368,160.7368,159.8171,159.8772,51716.0
2018-12-07 10:20:00,186.0,186.15,185.36,185.64,63324.0,159.8772,160.0062,159.3271,159.5678,63324.0
2018-12-07 10:30:00,185.58,185.71,184.79,185.18,58908.0,159.5162,159.628,158.8372,159.1724,58908.0
2018-12-07 10:40:00,185.17,185.87,185.1,185.65,48775.0,159.1638,159.7655,159.1036,159.5764,48775.0
2018-12-07 10:50:00,185.65,185.69,185.35,185.5,30029.0,159.5764,159.6108,159.3185,159.4475,30029.0
2018-12-07 11:00:00,185.54,185.73,185.03,185.14,50644.0,159.4818,159.6452,159.0435,159.138,50644.0
2018-12-07 11:10:00,185.14,185.3,184.8,184.92,32055.0,159.138,159.2755,158.8458,158.9489,32055.0
2018-12-07 11:20:00,184.83,184.84,184.4,184.4,70482.0,158.8716,158.8801,158.5019,158.5019,70482.0
2018-12-07 11:30:00,184.43,184.73,184.29,184.55,34033.0,158.5277,158.7856,158.4074,158.6309,34033.0
2018-12-07 11:40:00,184.63,185.1,184.54,185.05,40962.0,158.6996,159.1036,158.6223,159.0607,40962.0
2018-12-07 11:50:00,185.03,185.03,184.49,184.5,41284.0,159.0435,159.0435,158.5793,158.5879,41284.0
2018-12-07 12:00:00,184.48,184.76,184.44,184.55,35200.0,158.5707,158.8114,158.5363,158.6309,35200.0
2018-12-07 12:10:00,184.51,184.91,184.46,184.59,45112.0,158.5965,158.9403,158.5535,158.6653,45112.0
2018-12-07 12:20:00,184.55,184.92,184.3,184.41,34932.0,158.6309,158.9489,158.416,158.5105,34932.0
2018-12-07 12:30:00,184.38,184.38,183.68,183.79,43460.0,158.4848,158.4848,157.8831,157.9776,43460.0
2018-12-07 12:40:00,183.9,184.04,183.7,183.89,54984.0,158.0722,158.1925,157.9003,158.0636,54984.0
2018-12-07 12:50:00,183.89,184.97,183.89,184.97,43064.0,158.0636,158.9919,158.0636,158.9919,43064.0
2018-12-07 13:00:00,184.97,185.15,184.67,184.74,44913.0,158.9919,159.1466,158.734,158.7942,44913.0
2018-12-07 13:10:00,184.74,184.76,183.99,184.01,23247.0,158.7942,158.8114,158.1495,158.1667,23247.0
2018-12-07 13:20:00,183.99,184.19,183.83,184.03,33064.0,158.1495,158.3214,158.012,158.1839,33064.0
2018-12-07 13:30:00,184.03,184.03,183.57,183.79,27002.0,158.1839,158.1839,157.7885,157.9776,27002.0
2018-12-07 13:40:00,183.74,184.08,183.67,183.74,21081.0,157.9346,158.2269,157.8745,157.9346,21081.0
2018-12-07 13:50:00,183.67,183.71,183.35,183.37,23981.0,157.8745,157.9089,157.5994,157.6166,23981.0
2018-12-07 14:00:00,183.36,183.36,183.03,183.11,49024.0,157.608,157.608,157.3244,157.3931,49024.0
2018-12-07 14:10:00,183.08,183.47,182.89,183.46,33989.0,157.3673,157.7026,157.204,157.694,33989.0
2018-12-07 14:20:00,183.42,183.7,183.03,183.42,35569.0,157.6596,157.9003,157.3244,157.6596,35569.0
2018-12-07 14:30:00,183.45,183.54,183.14,183.2,47907.0,157.6854,157.7627,157.4189,157.4705,47907.0
2018-12-07 14:40:00,183.17,183.35,182.85,183.26,36684.0,157.4447,157.5994,157.1696,157.5221,36684.0
2018-12-07 14:50:00,183.32,183.52,182.69,182.77,55671.0,157.5736,157.7455,157.0321,157.1009,55671.0
2018-12-07 15:00:00,182.81,183.14,182.67,183.14,45849.0,157.1353,157.4189,157.0149,157.4189,45849.0
2018-12-07 15:10:00,183.15,183.34,182.91,183.23,65858.0,157.4275,157.5908,157.2212,157.4963,65858.0
2018-12-07 15:20:00,183.26,183.5,183.07,183.35,63096.0,157.5221,157.7283,157.3587,157.5994,63096.0
2018-12-07 15:30:00,183.34,184.04,183.23,183.52,89456.0,157.5908,158.1925,157.4963,157.7455,89456.0
2018-12-07 15:40:00,183.51,183.55,183.07,183.07,80208.0,157.7369,157.7713,157.3587,157.3587,80208.0
2018-12-07 15:50:00,183.08,183.47,182.93,182.96,190844.0,157.3673,157.7026,157.2384,157.2642,190844.0
2018-12-10 09:30:00,182.96,183.31,182.4,182.76,72439.0,157.2642,157.565,156.7828,157.0923,72439.0
2018-12-10 09:40:00,182.8,182.8,181.6,181.71,61967.0,157.1267,157.1267,156.0952,156.1897,61967.0
2018-12-10 09:50:00,181.71,182.11,181.57,181.68,67353.0,156.1897,156.5336,156.0694,156.164,67353.0
2018-12-10 10:00:00,181.6,182.83,181.6,182.29,43164.0,156.0952,157.1524,156.0952,156.6883,43164.0
2018-12-10 10:10:00,182.29,182.33,181.9,182.09,50444.0,156.6883,156.7227,156.3531,156.5164,50444.0
2018-12-10 10:20:00,182.08,182.61,181.95,182.57,49205.0,156.5078,156.9633,156.396,156.929,49205.0
2018-12-10 10:30:00,182.57,182.69,182.0,182.0,37710.0,156.929,157.0321,156.439,156.439,37710.0
2018-12-10 10:40:00,181.98,182.36,181.86,182.18,51728.0,156.4218,156.7485,156.3187,156.5937,51728.0
2018-12-10 10:50:00,182.17,182.18,181.52,181.85,55113.0,156.5851,156.5937,156.0264,156.3101,55113.0
2018-12-10 11:00:00,181.88,181.9,180.64,180.99,70296.0,156.3359,156.3531,155.27,155.5709,70296.0
2018-12-10 11:10:00,180.98,181.18,180.55,180.78,78193.0,155.5623,155.7342,155.1927,155.3904,78193.0
2018-12-10 11:20:00,180.78,181.18,180.68,181.15,53785.0,155.3904,155.7342,155.3044,155.7084,53785.0
2018-12-10 11:30:00,181.13,181.43,180.92,181.36,52881.0,155.6912,155.9491,155.5107,155.8889,52881.0
2018-12-10 11:40:00,181.36,181.95,181.23,181.91,51502.0,155.8889,156.396,155.7772,156.3617,51502.0
2018-12-10 11:50:00,181.98,182.17,181.35,181.44,41353.0,156.4218,156.5851,155.8803,155.9577,41353.0
2018-12-10 12:00:00,181.5,181.74,181.24,181.74,43457.0,156.0092,156.2155,155.7858,156.2155,43457.0
2018-12-10 12:10:00,181.74,182.06,181.43,181.43,31586.0,156.2155,156.4906,155.9491,155.9491,31586.0
2018-12-10 12:20:00,181.32,181.87,181.2,181.75,24646.0,155.8545,156.3273,155.7514,156.2241,24646.0
2018-12-10 12:30:00,181.73,182.13,181.48,182.05,51625.0,156.2069,156.5508,155.992,156.482,51625.0
2018-12-10 12:40:00,182.15,182.5,182.03,182.41,35294.0,156.5679,156.8688,156.4648,156.7914,35294.0
2018-12-10 12:50:00,182.43,182.89,182.43,182.75,38645.0,156.8086,157.204,156.8086,157.0837,38645.0
2018-12-10 13:00:00,182.72,182.98,182.52,182.85,30779.0,157.0579,157.2814,156.886,157.1696,30779.0
2018-12-10 13:10:00,182.82,183.48,182.7,183.06,50540.0,157.1438,157.7112,157.0407,157.3501,50540.0
2018-12-10 13:20:00,183.11,183.12,182.64,183.01,76505.0,157.3931,157.4017,156.9891,157.3072,76505.0
2018-12-10 13:30:00,182.96,183.83,182.96,183.64,39248.0,157.2642,158.012,157.2642,157.8487,39248.0
2018-12-10 13:40:00,183.7,183.95,183.62,183.92,48275.0,157.9003,158.1151,157.8315,158.0894,48275.0
2018-12-10 13:50:00,183.91,184.21,183.68,183.71,33781.0,158.0808,158.3386,157.8831,157.9089,33781.0
2018-12-10 14:00:00,183.69,183.87,183.45,183.68,25513.0,157.8917,158.0464,157.6854,157.8831,25513.0
2018-12-10 14:10:00,183.64,183.66,183.41,183.57,28894.0,157.8487,157.8659,157.651,157.7885,28894.0
2018-12-10 14:20:00,183.58,183.76,183.41,183.68,28596.0,157.7971,157.9518,157.651,157.8831,28596.0
2018-12-10 14:30:00,183.67,184.34,183.6,184.12,35420.0,157.8745,158.4504,157.8143,158.2613,35420.0
2018-12-10 14:40:00,184.12,184.25,183.82,183.93,36082.0,158.2613,158.373,158.0034,158.098,36082.0
2018-12-10 14:50:00,183.92,184.06,183.34,183.43,36700.0,158.0894,158.2097,157.5908,157.6682,36700.0
2018-12-10 15:00:00,183.46,183.95,183.44,183.89,41552.0,157.694,158.1151,157.6768,158.0636,41552.0
2018-12-10 15:10:00,183.89,183.97,183.6,183.63,46179.0,158.0636,158.1323,157.8143,157.8401,46179.0
2018-12-10 15:20:00,183.61,184.2,183.61,184.14,52263.0,157.8229,158.33,157.8229,158.2785,52263.0
2018-12-10 15:30:00,184.16,185.09,184.15,185.05,99519.0,158.2957,159.095,158.2871,159.0607,99519.0
2018-12-10 15:40:00,185.05,185.09,184.61,184.63,99190.0,159.0607,159.095,158.6825,158.6996,99190.0
2018-12-10 15:50:00,184.63,184.81,184.54,184.64,155558.0,158.6996,158.8544,158.6223,158.7082,155558.0
2018-12-11 09:30:00,186.57,186.83,185.35,185.79,109938.0,160.3672,160.5907,159.3185,159.6967,109938.0
2018-12-11 09:40:00,185.83,186.06,185.26,185.32,44096.0,159.7311,159.9288,159.2412,159.2927,44096.0
2018-12-11 09:50:00,185.33,185.33,184.58,184.71,36885.0,159.3013,159.3013,158.6567,158.7684,36885.0
2018-12-11 10:00:00,184.62,185.23,184.59,184.81,34464.0,158.691,159.2154,158.6653,158.8544,34464.0
2018-12-11 10:10:00,184.81,184.87,184.18,184.42,53300.0,158.8544,158.9059,158.3128,158.5191,53300.0
2018-12-11 10:20:00,184.45,184.74,184.33,184.52,38072.0,158.5449,158.7942,158.4418,158.6051,38072.0
2018-12-11 10:30:00,184.56,184.57,183.87,184.41,38153.0,158.6395,158.6481,158.0464,158.5105,38153.0
2018-12-11 10:40:00,184.47,184.53,183.92,183.98,30448.0,158.5621,158.6137,158.0894,158.1409,30448.0
2018-12-11 10:50:00,183.97,184.21,183.69,184.21,51273.0,158.1323,158.3386,157.8917,158.3386,51273.0
2018-12-11 11:00:00,184.2,184.2,183.55,183.73,41974.0,158.33,158.33,157.7713,157.926,41974.0
2018-12-11 11:10:00,183.7,183.89,183.41,183.83,39380.0,157.9003,158.0636,157.651,158.012,39380.0
2018-12-11 11:20:00,183.8,184.04,183.55,183.66,57246.0,157.9862,158.1925,157.7713,157.8659,57246.0
2018-12-11 11:30:00,183.63,183.69,183.41,183.65,32590.0,157.8401,157.8917,157.651,157.8573,32590.0
2018-12-11 11:40:00,183.6,183.6,183.2,183.39,32017.0,157.8143,157.8143,157.4705,157.6338,32017.0
2018-12-11 11:50:00,183.46,183.86,183.4,183.71,23196.0,157.694,158.0378,157.6424,157.9089,23196.0
2018-12-11 12:00:00,183.7,183.71,182.95,183.12,26219.0,157.9003,157.9089,157.2556,157.4017,26219.0
2018-12-11 12:10:00,183.22,183.25,182.87,183.04,26073.0,157.4877,157.5135,157.1868,157.333,26073.0
2018-12-11 12:20:00,183.1,183.27,183.04,183.08,31419.0,157.3845,157.5306,157.333,157.3673,31419.0
2018-12-11 12:30:00,183.07,183.3,182.94,183.17,27994.0,157.3587,157.5564,157.247,157.4447,27994.0
2018-12-11 12:40:00,183.21,183.68,183.17,183.63,61232.0,157.4791,157.8831,157.4447,157.8401,61232.0
2018-12-11 12:50:00,183.59,183.65,183.48,183.6,40375.0,157.8057,157.8573,157.7112,157.8143,40375.0
2018-12-11 13:00:00,183.49,183.76,183.49,183.73,70988.0,157.7198,157.9518,157.7198,157.926,70988.0
2018-12-11 13:10:00,183.76,183.87,183.55,183.86,33673.0,157.9518,158.0464,157.7713,158.0378,33673.0
2018-12-11 13:20:00,183.83,183.99,183.68,183.82,52123.0,158.012,158.1495,157.8831,158.0034,52123.0
2018-12-11 13:30:00,183.82,183.84,183.52,183.75,54426.0,158.0034,158.0206,157.7455,157.9432,54426.0
2018-12-11 13:40:00,183.71,183.74,183.19,183.29,84775.0,157.9089,157.9346,157.4619,157.5478,84775.0
2018-12-11 13:50:00,183.31,183.4,183.18,183.34,49028.0,157.565,157.6424,157.4533,157.5908,49028.0
2018-12-11 14:00:00,183.38,183.59,183.27,183.4,37106.0,157.6252,157.8057,157.5306,157.6424,37106.0
2018-12-11 14:10:00,183.36,183.97,183.36,183.84,40028.0,157.608,158.1323,157.608,158.0206,40028.0
2018-12-11 14:20:00,183.79,184.32,183.75,184.19,40236.0,157.9776,158.4332,157.9432,158.3214,40236.0
2018-12-11 14:30:00,184.2,184.41,184.07,184.22,35367.0,158.33,158.5105,158.2183,158.3472,35367.0
2018-12-11 14:40:00,184.25,184.51,184.13,184.21,43674.0,158.373,158.5965,158.2699,158.3386,43674.0
2018-12-11 14:50:00,184.23,184.33,184.0,184.23,24219.0,158.3558,158.4418,158.1581,158.3558,24219.0
2018-12-11 15:00:00,184.25,184.3,183.86,184.28,33381.0,158.373,158.416,158.0378,158.3988,33381.0
2018-12-11 15:10:00,184.28,185.21,184.24,184.82,49667.0,158.3988,159.1982,158.3644,158.863,49667.0
2018-12-11 15:20:00,184.82,184.87,184.67,184.7,23110.0,158.863,158.9059,158.734,158.7598,23110.0
2018-12-11 15:30:00,184.7,185.05,184.3,184.3,50064.0,158.7598,159.0607,158.416,158.416,50064.0
2018-12-11 15:40:00,184.29,184.32,183.95,183.95,58888.0,158.4074,158.4332,158.1151,158.1151,58888.0
2018-12-11 15:50:00,183.96,183.99,183.5,183.6,127564.0,158.1237,158.1495,157.7283,157.8143,127564.0
2018-12-12 09:30:00,183.93,184.84,182.35,183.53,134640.0,158.098,158.8801,156.7399,157.7541,134640.0
2018-12-12 09:40:00,183.57,184.02,183.42,183.45,52289.0,157.7885,158.1753,157.6596,157.6854,52289.0
2018-12-12 09:50:00,183.55,183.92,183.37,183.63,38192.0,157.7713,158.0894,157.6166,157.8401,38192.0
2018-12-12 10:00:00,183.63,184.0,183.52,183.96,67072.0,157.8401,158.1581,157.7455,158.1237,67072.0
2018-12-12 10:10:00,183.92,184.43,183.77,184.29,46460.0,158.0894,158.5277,157.9604,158.4074,46460.0
2018-12-12 10:20:00,184.24,184.24,183.85,184.19,54192.0,158.3644,158.3644,158.0292,158.3214,54192.0
2018-12-12 10:30:00,184.19,184.19,183.34,183.34,55917.0,158.3214,158.3214,157.5908,157.5908,55917.0
2018-12-12 10:40:00,183.25,183.63,183.15,183.48,50695.0,157.5135,157.8401,157.4275,157.7112,50695.0
2018-12-12 10:50:00,183.54,183.95,183.49,183.64,34779.0,157.7627,158.1151,157.7198,157.8487,34779.0
2018-12-12 11:00:00,183.66,183.94,183.54,183.76,44559.0,157.8659,158.1066,157.7627,157.9518,44559.0
2018-12-12 11:10:00,183.74,183.74,183.18,183.18,73311.0,157.9346,157.9346,157.4533,157.4533,73311.0
2018-12-12 11:20:00,183.19,183.27,182.44,182.78,84588.0,157.4619,157.5306,156.8172,157.1095,84588.0
2018-12-12 11:30:00,182.86,183.2,182.8,183.13,37859.0,157.1782,157.4705,157.1267,157.4103,37859.0
2018-12-12 11:40:00,183.13,183.34,182.97,183.18,43043.0,157.4103,157.5908,157.2728,157.4533,43043.0
2018-12-12 11:50:00,183.16,183.18,182.85,183.08,46165.0,157.4361,157.4533,157.1696,157.3673,46165.0
2018-12-12 12:00:00,183.09,183.67,183.02,183.58,31121.0,157.3759,157.8745,157.3158,157.7971,31121.0
2018-12-12 12:10:00,183.59,183.78,183.49,183.5,38705.0,157.8057,157.969,157.7198,157.7283,38705.0
2018-12-12 12:20:00,183.54,183.62,183.43,183.54,22834.0,157.7627,157.8315,157.6682,157.7627,22834.0
2018-12-12 12:30:00,183.55,183.55,183.31,183.47,18741.0,157.7713,157.7713,157.565,157.7026,18741.0
2018-12-12 12:40:00,183.53,183.65,183.44,183.6,69839.0,157.7541,157.8573,157.6768,157.8143,69839.0
2018-12-12 12:50:00,183.59,183.83,183.51,183.58,28139.0,157.8057,158.012,157.7369,157.7971,28139.0
2018-12-12 13:00:00,183.62,184.06,183.5,183.93,35941.0,157.8315,158.2097,157.7283,158.098,35941.0
2018-12-12 13:10:00,183.91,184.34,183.89,184.08,29167.0,158.0808,158.4504,158.0636,158.2269,29167.0
2018-12-12 13:20:00,184.09,184.43,184.08,184.35,37437.0,158.2355,158.5277,158.2269,158.459,37437.0
2018-12-12 13:30:00,184.36,184.43,184.28,184.35,17710.0,158.4676,158.5277,158.3988,158.459,17710.0
2018-12-12 13:40:00,184.31,184.54,184.26,184.26,14473.0,158.4246,158.6223,158.3816,158.3816,14473.0
2018-12-12 13:50:00,184.25,184.32,184.12,184.23,16666.0,158.373,158.4332,158.2613,158.3558,16666.0
2018-12-12 14:00:00,184.27,184.27,183.73,183.79,20580.0,158.3902,158.3902,157.926,157.9776,20580.0
2018-12-12 14:10:00,183.79,183.84,183.55,183.82,31377.0,157.9776,158.0206,157.7713,158.0034,31377.0
2018-12-12 14:20:00,183.82,183.98,183.53,183.67,26830.0,158.0034,158.1409,157.7541,157.8745,26830.0
2018-12-12 14:30:00,183.67,183.75,183.45,183.72,27918.0,157.8745,157.9432,157.6854,157.9174,27918.0
2018-12-12 14:40:00,183.74,183.84,183.41,183.54,32773.0,157.9346,158.0206,157.651,157.7627,32773.0
2018-12-12 14:50:00,183.51,184.01,183.46,183.93,32358.0,157.7369,158.1667,157.694,158.098,32358.0
2018-12-12 15:00:00,183.88,184.11,183.78,184.07,33424.0,158.055,158.2527,157.969,158.2183,33424.0
2018-12-12 15:10:00,184.08,184.21,183.63,183.7,35652.0,158.2269,158.3386,157.8401,157.9003,35652.0
2018-12-12 15:20:00,183.71,184.2,183.71,183.96,26854.0,157.9089,158.33,157.9089,158.1237,26854.0
2018-12-12 15:30:00,184.0,184.29,183.97,184.25,44964.0,158.1581,158.4074,158.1323,158.373,44964.0
2018-12-12 15:40:00,184.27,184.33,183.86,184.01,56280.0,158.3902,158.4418,158.0378,158.1667,56280.0
2018-12-12 15:50:00,183.97,183.97,183.45,183.56,139949.0,158.1323,158.1323,157.6854,157.7799,139949.0
2018-12-13 09:30:00,184.0,184.65,183.81,184.25,90627.0,158.1581,158.7168,157.9948,158.373,90627.0
2018-12-13 09:40:00,184.29,185.13,184.23,185.03,33169.0,158.4074,159.1294,158.3558,159.0435,33169.0
2018-12-13 09:50:00,185.04,185.29,184.85,185.29,36937.0,159.0521,159.2669,158.8887,159.2669,36937.0
2018-12-13 10:00:00,185.27,186.43,185.21,186.33,74660.0,159.2498,160.2468,159.1982,160.1609,74660.0
2018-12-13 10:10:00,186.33,186.76,186.27,186.73,74094.0,160.1609,160.5305,160.1093,160.5047,74094.0
2018-12-13 10:20:00,186.73,186.73,185.86,186.22,49853.0,160.5047,160.5047,159.7569,160.0663,49853.0
2018-12-13 10:30:00,186.22,186.32,185.98,186.01,35685.0,160.0663,160.1523,159.86,159.8858,35685.0
2018-12-13 10:40:00,186.01,186.14,185.71,185.82,37974.0,159.8858,159.9976,159.628,159.7225,37974.0
2018-12-13 10:50:00,185.84,185.98,185.46,185.8,27936.0,159.7397,159.86,159.4131,159.7053,27936.0
2018-12-13 11:00:00,185.75,186.1,185.4,185.95,26664.0,159.6623,159.9632,159.3615,159.8343,26664.0
2018-12-13 11:10:00,185.98,185.98,185.38,185.42,24085.0,159.86,159.86,159.3443,159.3787,24085.0
2018-12-13 11:20:00,185.47,185.75,185.3,185.63,23864.0,159.4217,159.6623,159.2755,159.5592,23864.0
2018-12-13 11:30:00,185.63,185.83,185.44,185.57,19929.0,159.5592,159.7311,159.3959,159.5076,19929.0
2018-12-13 11:40:00,185.57,185.98,185.3,185.76,33192.0,159.5076,159.86,159.2755,159.6709,33192.0
2018-12-13 11:50:00,185.82,185.91,185.51,185.51,25309.0,159.7225,159.7999,159.4561,159.4561,25309.0
2018-12-13 12:00:00,185.51,185.88,185.35,185.82,14283.0,159.4561,159.7741,159.3185,159.7225,14283.0
2018-12-13 12:10:00,185.82,185.89,185.43,185.7,19603.0,159.7225,159.7827,159.3873,159.6194,19603.0
2018-12-13 12:20:00,185.69,185.93,185.59,185.8,31450.0,159.6108,159.8171,159.5248,159.7053,31450.0
2018-12-13 12:30:00,185.8,186.34,185.8,186.3,38751.0,159.7053,160.1695,159.7053,160.1351,38751.0
2018-12-13 12:40:00,186.29,186.31,185.83,185.99,21325.0,160.1265,160.1437,159.7311,159.8686,21325.0
2018-12-13 12:50:00,186.0,186.12,185.95,186.07,20151.0,159.8772,159.9804,159.8343,159.9374,20151.0
2018-12-13 13:00:00,186.09,186.09,185.83,186.05,29298.0,159.9546,159.9546,159.7311,159.9202,29298.0
2018-12-13 13:10:00,186.09,186.18,185.96,186.1,13380.0,159.9546,160.032,159.8429,159.9632,13380.0
2018-12-13 13:20:00,186.11,186.29,185.97,186.05,20907.0,159.9718,160.1265,159.8514,159.9202,20907.0
2018-12-13 13:30:00,186.05,186.56,186.05,186.42,46357.0,159.9202,160.3586,159.9202,160.2382,46357.0
2018-12-13 13:40:00,186.45,186.65,186.45,186.58,22569.0,160.264,160.4359,160.264,160.3758,22569.0
2018-12-13 13:50:00,186.55,186.57,186.08,186.1,28689.0,160.35,160.3672,159.946,159.9632,28689.0
2018-12-13 14:00:00,186.11,186.16,185.76,185.93,28879.0,159.9718,160.0148,159.6709,159.8171,28879.0
2018-12-13 14:10:00,185.93,186.18,185.8,186.17,21317.0,159.8171,160.032,159.7053,160.0234,21317.0
2018-12-13 14:20:00,186.2,186.23,185.95,186.14,29647.0,160.0491,160.0749,159.8343,159.9976,29647.0
2018-12-13 14:30:00,186.14,186.19,185.82,186.1,27558.0,159.9976,160.0405,159.7225,159.9632,27558.0
2018-12-13 14:40:00,186.14,186.24,186.04,186.19,31033.0,159.9976,160.0835,159.9116,160.0405,31033.0
2018-12-13 14:50:00,186.21,186.58,186.16,186.27,34996.0,160.0577,160.3758,160.0148,160.1093,34996.0
2018-12-13 15:00:00,186.34,186.52,186.26,186.47,31484.0,160.1695,160.3242,160.1007,160.2812,31484.0
2018-12-13 15:10:00,186.46,186.68,186.4,186.51,40978.0,160.2726,160.4617,160.2211,160.3156,40978.0
2018-12-13 15:20:00,186.53,186.61,186.36,186.42,41744.0,160.3328,160.4016,160.1867,160.2382,41744.0
2018-12-13 15:30:00,186.38,186.49,186.19,186.35,45415.0,160.2039,160.2984,160.0405,160.1781,45415.0
2018-12-13 15:40:00,186.36,186.62,186.25,186.48,73672.0,160.1867,160.4102,160.0921,160.2898,73672.0
2018-12-13 15:50:00,186.49,186.62,186.4,186.4,171075.0,160.2984,160.4102,160.2211,160.2211,171075.0
2018-12-14 09:30:00,185.26,185.26,184.21,184.25,102860.0,159.2412,159.2412,158.3386,158.373,102860.0
2018-12-14 09:40:00,184.21,184.64,184.02,184.24,92954.0,158.3386,158.7082,158.1753,158.3644,92954.0
2018-12-14 09:50:00,184.19,184.93,184.07,184.74,81649.0,158.3214,158.9575,158.2183,158.7942,81649.0
2018-12-14 10:00:00,184.7,185.21,184.63,185.14,100682.0,158.7598,159.1982,158.6996,159.138,100682.0
2018-12-14 10:10:00,185.15,185.22,184.74,184.75,143169.0,159.1466,159.2068,158.7942,158.8028,143169.0
2018-12-14 10:20:00,184.7,184.95,184.5,184.73,60534.0,158.7598,158.9747,158.5879,158.7856,60534.0
2018-12-14 10:30:00,184.75,184.75,184.1,184.31,72099.0,158.8028,158.8028,158.2441,158.4246,72099.0
2018-12-14 10:40:00,184.31,184.75,184.02,184.74,75347.0,158.4246,158.8028,158.1753,158.7942,75347.0
2018-12-14 10:50:00,184.74,185.01,184.69,184.69,50140.0,158.7942,159.0263,158.7512,158.7512,50140.0
2018-12-14 11:00:00,184.69,184.86,184.6,184.82,41418.0,158.7512,158.8973,158.6739,158.863,41418.0
2018-12-14 11:10:00,184.85,184.95,184.66,184.71,60093.0,158.8887,158.9747,158.7254,158.7684,60093.0
2018-12-14 11:20:00,184.66,184.7,183.7,183.71,51129.0,158.7254,158.7598,157.9003,157.9089,51129.0
2018-12-14 11:30:00,183.74,183.86,183.34,183.63,58542.0,157.9346,158.0378,157.5908,157.8401,58542.0
2018-12-14 11:40:00,183.64,183.85,183.57,183.57,145946.0,157.8487,158.0292,157.7885,157.7885,145946.0
2018-12-14 11:50:00,183.55,183.56,183.17,183.27,50969.0,157.7713,157.7799,157.4447,157.5306,50969.0
2018-12-14 12:00:00,183.28,183.46,183.15,183.33,45027.0,157.5392,157.694,157.4275,157.5822,45027.0
2018-12-14 12:10:00,183.24,183.83,183.19,183.74,51605.0,157.5049,158.012,157.4619,157.9346,51605.0
2018-12-14 12:20:00,183.78,183.93,183.69,183.78,28664.0,157.969,158.098,157.8917,157.969,28664.0
2018-12-14 12:30:00,183.85,184.12,183.69,183.69,35747.0,158.0292,158.2613,157.8917,157.8917,35747.0
2018-12-14 12:40:00,183.66,183.78,183.61,183.71,30375.0,157.8659,157.969,157.8229,157.9089,30375.0
2018-12-14 12:50:00,183.72,183.76,183.45,183.46,44315.0,157.9174,157.9518,157.6854,157.694,44315.0
2018-12-14 13:00:00,183.44,183.44,183.0,183.17,52013.0,157.6768,157.6768,157.2986,157.4447,52013.0
2018-12-14 13:10:00,183.11,183.56,183.06,183.24,59996.0,157.3931,157.7799,157.3501,157.5049,59996.0
2018-12-14 13:20:00,183.25,183.3,182.77,183.06,57498.0,157.5135,157.5564,157.1009,157.3501,57498.0
2018-12-14 13:30:00,183.05,183.1,182.2,182.2,69809.0,157.3415,157.3845,156.6109,156.6109,69809.0
2018-12-14 13:40:00,182.2,183.08,182.2,182.86,68464.0,156.6109,157.3673,156.6109,157.1782,68464.0
2018-12-14 13:50:00,182.87,183.12,182.82,183.02,26064.0,157.1868,157.4017,157.1438,157.3158,26064.0
2018-12-14 14:00:00,182.99,183.17,182.86,182.91,52353.0,157.29,157.4447,157.1782,157.2212,52353.0
2018-12-14 14:10:00,182.9,182.93,182.52,182.6,106602.0,157.2126,157.2384,156.886,156.9547,106602.0
2018-12-14 14:20:00,182.58,183.09,182.46,183.06,56756.0,156.9376,157.3759,156.8344,157.3501,56756.0
2018-12-14 14:30:00,183.03,183.05,182.38,182.43,56888.0,157.3244,157.3415,156.7656,156.8086,56888.0
2018-12-14 14:40:00,182.42,183.03,182.37,182.93,52911.0,156.8,157.3244,156.757,157.2384,52911.0
2018-12-14 14:50:00,182.95,183.31,182.83,183.24,69929.0,157.2556,157.565,157.1524,157.5049,69929.0
2018-12-14 15:00:00,183.23,183.45,183.19,183.32,50286.0,157.4963,157.6854,157.4619,157.5736,50286.0
2018-12-14 15:10:00,183.34,183.71,183.23,183.28,58243.0,157.5908,157.9089,157.4963,157.5392,58243.0
2018-12-14 15:20:00,183.26,183.36,183.05,183.15,45805.0,157.5221,157.608,157.3415,157.4275,45805.0
2018-12-14 15:30:00,183.13,183.21,182.97,183.04,66959.0,157.4103,157.4791,157.2728,157.333,66959.0
2018-12-14 15:40:00,183.04,183.32,183.0,183.32,102891.0,157.333,157.5736,157.2986,157.5736,102891.0
2018-12-14 15:50:00,183.33,183.78,183.22,183.31,315746.0,157.5822,157.969,157.4877,157.565,315746.0
2018-12-17 09:30:00,182.8,183.57,182.69,182.93,109841.0,157.1267,157.7885,157.0321,157.2384,109841.0
2018-12-17 09:40:00,182.93,182.93,181.29,182.02,70130.0,157.2384,157.2384,155.8287,156.4562,70130.0
2018-12-17 09:50:00,182.02,182.24,181.53,181.7,40323.0,156.4562,156.6453,156.035,156.1811,40323.0
2018-12-17 10:00:00,181.6,182.89,181.34,182.84,76832.0,156.0952,157.204,155.8717,157.161,76832.0
2018-12-17 10:10:00,182.89,183.2,182.3,182.37,93813.0,157.204,157.4705,156.6969,156.757,93813.0
2018-12-17 10:20:00,182.33,182.67,182.29,182.29,41266.0,156.7227,157.0149,156.6883,156.6883,41266.0
2018-12-17 10:30:00,182.31,182.62,182.15,182.25,60016.0,156.7055,156.9719,156.5679,156.6539,60016.0
2018-12-17 10:40:00,182.23,182.94,182.18,182.67,118132.0,156.6367,157.247,156.5937,157.0149,118132.0
2018-12-17 10:50:00,182.64,182.64,182.06,182.5,53444.0,156.9891,156.9891,156.4906,156.8688,53444.0
2018-12-17 11:00:00,182.53,183.2,182.48,183.08,62371.0,156.8946,157.4705,156.8516,157.3673,62371.0
2018-12-17 11:10:00,183.16,183.19,182.24,182.34,29190.0,157.4361,157.4619,156.6453,156.7313,29190.0
2018-12-17 11:20:00,182.39,182.66,182.22,182.52,53688.0,156.7742,157.0063,156.6281,156.886,53688.0
2018-12-17 11:30:00,182.56,183.08,182.45,183.05,42566.0,156.9204,157.3673,156.8258,157.3415,42566.0
2018-12-17 11:40:00,183.09,183.2,182.84,183.2,42572.0,157.3759,157.4705,157.161,157.4705,42572.0
2018-12-17 11:50:00,183.24,183.37,183.16,183.36,46711.0,157.5049,157.6166,157.4361,157.608,46711.0
2018-12-17 12:00:00,183.33,183.62,183.32,183.42,36629.0,157.5822,157.8315,157.5736,157.6596,36629.0
2018-12-17 12:10:00,183.4,183.4,182.89,182.93,39388.0,157.6424,157.6424,157.204,157.2384,39388.0
2018-12-17 12:20:00,182.96,182.99,182.71,182.85,42361.0,157.2642,157.29,157.0493,157.1696,42361.0
2018-12-17 12:30:00,182.81,182.84,182.45,182.46,108426.0,157.1353,157.161,156.8258,156.8344,108426.0
2018-12-17 12:40:00,182.46,182.49,181.8,182.04,44241.0,156.8344,156.8602,156.2671,156.4734,44241.0
2018-12-17 12:50:00,182.0,182.13,181.87,182.06,44430.0,156.439,156.5508,156.3273,156.4906,44430.0
2018-12-17 13:00:00,182.03,182.49,181.86,182.44,70555.0,156.4648,156.8602,156.3187,156.8172,70555.0
2018-12-17 13:10:00,182.46,182.58,182.31,182.47,46365.0,156.8344,156.9376,156.7055,156.843,46365.0
2018-12-17 13:20:00,182.43,182.74,182.31,182.43,69994.0,156.8086,157.0751,156.7055,156.8086,69994.0
2018-12-17 13:30:00,182.44,182.59,182.03,182.12,63458.0,156.8172,156.9462,156.4648,156.5422,63458.0
2018-12-17 13:40:00,182.13,182.7,182.13,182.43,90375.0,156.5508,157.0407,156.5508,156.8086,90375.0
2018-12-17 13:50:00,182.45,182.64,182.37,182.53,44810.0,156.8258,156.9891,156.757,156.8946,44810.0
2018-12-17 14:00:00,182.51,182.62,182.24,182.35,68271.0,156.8774,156.9719,156.6453,156.7399,68271.0
2018-12-17 14:10:00,182.34,182.4,182.13,182.38,48972.0,156.7313,156.7828,156.5508,156.7656,48972.0
2018-12-17 14:20:00,182.36,182.67,181.91,182.07,52894.0,156.7485,157.0149,156.3617,156.4992,52894.0
2018-12-17 14:30:00,182.08,182.33,181.92,182.15,49254.0,156.5078,156.7227,156.3702,156.5679,49254.0
2018-12-17 14:40:00,182.15,182.48,182.12,182.35,37738.0,156.5679,156.8516,156.5422,156.7399,37738.0
2018-12-17 14:50:00,182.36,182.47,181.91,182.13,37545.0,156.7485,156.843,156.3617,156.5508,37545.0
2018-12-17 15:00:00,182.11,182.36,181.85,181.87,56683.0,156.5336,156.7485,156.3101,156.3273,56683.0
2018-12-17 15:10:00,181.89,182.23,181.85,182.02,89380.0,156.3445,156.6367,156.3101,156.4562,89380.0
2018-12-17 15:20:00,182.07,182.09,181.03,181.27,75787.0,156.4992,156.5164,155.6052,155.8115,75787.0
2018-12-17 15:30:00,181.3,181.31,180.6,180.69,83010.0,155.8373,155.8459,155.2356,155.313,83010.0
2018-12-17 15:40:00,180.73,181.1,180.2,180.36,144793.0,155.3474,155.6654,154.8918,155.0293,144793.0
2018-12-17 15:50:00,180.39,181.03,180.37,180.87,251787.0,155.0551,155.6052,155.0379,155.4677,251787.0
2018-12-18 09:30:00,182.24,182.61,181.1,181.68,123477.0,156.6453,156.9633,155.6654,156.164,123477.0
2018-12-18 09:40:00,181.62,181.76,180.27,180.27,51416.0,156.1124,156.2327,154.952,154.952,51416.0
2018-12-18 09:50:00,180.35,180.78,180.12,180.22,71788.0,155.0207,155.3904,154.823,154.909,71788.0
2018-12-18 10:00:00,180.28,181.0,180.28,180.76,90510.0,154.9606,155.5795,154.9606,155.3732,90510.0
2018-12-18 10:10:00,180.8,180.9,180.48,180.74,42305.0,155.4075,155.4935,155.1325,155.356,42305.0
2018-12-18 10:20:00,180.78,181.11,180.51,181.06,54294.0,155.3904,155.674,155.1583,155.631,54294.0
2018-12-18 10:30:00,181.07,181.07,180.65,180.65,43809.0,155.6396,155.6396,155.2786,155.2786,43809.0
2018-12-18 10:40:00,180.67,180.69,180.04,180.3,81425.0,155.2958,155.313,154.7543,154.9778,81425.0
2018-12-18 10:50:00,180.3,180.66,180.22,180.49,41072.0,154.9778,155.2872,154.909,155.1411,41072.0
2018-12-18 11:00:00,180.51,180.64,179.89,179.9,146314.0,155.1583,155.27,154.6254,154.6339,146314.0
2018-12-18 11:10:00,179.91,179.95,179.62,179.83,136442.0,154.6425,154.6769,154.3933,154.5738,136442.0
2018-12-18 11:20:00,179.86,179.88,179.71,179.86,62176.0,154.5996,154.6168,154.4706,154.5996,62176.0
2018-12-18 11:30:00,179.87,180.73,179.78,180.29,92476.0,154.6082,155.3474,154.5308,154.9692,92476.0
2018-12-18 11:40:00,180.28,180.48,180.12,180.26,73479.0,154.9606,155.1325,154.823,154.9434,73479.0
2018-12-18 11:50:00,180.23,180.31,179.8,179.91,57517.0,154.9176,154.9864,154.548,154.6425,57517.0
2018-12-18 12:00:00,179.9,180.64,179.86,180.6,101557.0,154.6339,155.27,154.5996,155.2356,101557.0
2018-12-18 12:10:00,180.67,180.75,180.56,180.62,57690.0,155.2958,155.3646,155.2013,155.2528,57690.0
2018-12-18 12:20:00,180.64,180.74,180.23,180.27,32996.0,155.27,155.356,154.9176,154.952,32996.0
2018-12-18 12:30:00,180.31,180.52,180.18,180.52,64034.0,154.9864,155.1669,154.8746,155.1669,64034.0
2018-12-18 12:40:00,180.54,180.82,180.54,180.79,31979.0,155.1841,155.4247,155.1841,155.399,31979.0
2018-12-18 12:50:00,180.76,181.12,180.72,180.98,38424.0,155.3732,155.6826,155.3388,155.5623,38424.0
2018-12-18 13:00:00,180.97,181.11,180.85,181.01,37634.0,155.5537,155.674,155.4505,155.5881,37634.0
2018-12-18 13:10:00,181.06,181.07,180.89,180.91,37214.0,155.631,155.6396,155.4849,155.5021,37214.0
2018-12-18 13:20:00,180.91,180.91,180.66,180.75,61367.0,155.5021,155.5021,155.2872,155.3646,61367.0
2018-12-18 13:30:00,180.74,180.8,180.52,180.56,31406.0,155.356,155.4075,155.1669,155.2013,31406.0
2018-12-18 13:40:00,180.56,180.88,180.47,180.86,44748.0,155.2013,155.4763,155.1239,155.4591,44748.0
2018-12-18 13:50:00,180.86,180.88,180.57,180.77,38238.0,155.4591,155.4763,155.2098,155.3818,38238.0
2018-12-18 14:00:00,180.75,180.86,180.65,180.86,32830.0,155.3646,155.4591,155.2786,155.4591,32830.0
2018-12-18 14:10:00,180.88,180.9,180.62,180.73,37562.0,155.4763,155.4935,155.2528,155.3474,37562.0
2018-12-18 14:20:00,180.72,180.91,180.6,180.86,28115.0,155.3388,155.5021,155.2356,155.4591,28115.0
2018-12-18 14:30:00,180.89,180.95,180.36,180.58,34460.0,155.4849,155.5365,155.0293,155.2184,34460.0
2018-12-18 14:40:00,180.6,180.67,179.92,180.08,65965.0,155.2356,155.2958,154.6511,154.7887,65965.0
2018-12-18 14:50:00,180.06,180.16,179.35,179.44,60003.0,154.7715,154.8574,154.1612,154.2386,60003.0
2018-12-18 15:00:00,179.4,179.59,179.06,179.32,71448.0,154.2042,154.3675,153.9119,154.1354,71448.0
2018-12-18 15:10:00,179.3,179.87,179.22,179.75,49345.0,154.1182,154.6082,154.0495,154.505,49345.0
2018-12-18 15:20:00,179.74,179.84,179.42,179.56,45172.0,154.4964,154.5824,154.2214,154.3417,45172.0
2018-12-18 15:30:00,179.58,180.08,179.58,179.82,53141.0,154.3589,154.7887,154.3589,154.5652,53141.0
2018-12-18 15:40:00,179.82,180.5,179.75,180.39,112920.0,154.5652,155.1497,154.505,155.0551,112920.0
2018-12-18 15:50:00,180.42,180.55,179.67,179.71,205047.0,155.0809,155.1927,154.4363,154.4706,205047.0
2018-12-19 09:30:00,180.95,182.44,180.54,181.94,128409.0,155.5365,156.8172,155.1841,156.3874,128409.0
2018-12-19 09:40:00,181.93,182.03,181.28,181.66,72763.0,156.3788,156.4648,155.8201,156.1468,72763.0
2018-12-19 09:50:00,181.63,182.17,181.38,182.03,79738.0,156.121,156.5851,155.9061,156.4648,79738.0
2018-12-19 10:00:00,181.99,182.08,180.63,180.74,47226.0,156.4304,156.5078,155.2614,155.356,47226.0
2018-12-19 10:10:00,180.79,180.86,180.5,180.8,83736.0,155.399,155.4591,155.1497,155.4075,83736.0
2018-12-19 10:20:00,180.77,181.32,180.55,181.32,48070.0,155.3818,155.8545,155.1927,155.8545,48070.0
2018-12-19 10:30:00,181.34,181.39,180.83,180.98,52512.0,155.8717,155.9147,155.4333,155.5623,52512.0
2018-12-19 10:40:00,180.98,181.3,180.85,180.95,69749.0,155.5623,155.8373,155.4505,155.5365,69749.0
2018-12-19 10:50:00,180.97,181.39,180.95,181.34,32301.0,155.5537,155.9147,155.5365,155.8717,32301.0
2018-12-19 11:00:00,181.34,181.44,181.26,181.3,41544.0,155.8717,155.9577,155.8029,155.8373,41544.0
2018-12-19 11:10:00,181.32,181.39,180.97,181.12,46931.0,155.8545,155.9147,155.5537,155.6826,46931.0
2018-12-19 11:20:00,181.11,181.75,180.97,181.66,42644.0,155.674,156.2241,155.5537,156.1468,42644.0
2018-12-19 11:30:00,181.66,181.83,181.45,181.7,29679.0,156.1468,156.2929,155.9663,156.1811,29679.0
2018-12-19 11:40:00,181.72,181.72,181.47,181.53,29051.0,156.1983,156.1983,155.9834,156.035,29051.0
2018-12-19 11:50:00,181.53,182.42,181.53,182.34,39859.0,156.035,156.8,156.035,156.7313,39859.0
2018-12-19 12:00:00,182.34,182.62,182.2,182.61,21762.0,156.7313,156.9719,156.6109,156.9633,21762.0
2018-12-19 12:10:00,182.59,182.69,182.49,182.63,27776.0,156.9462,157.0321,156.8602,156.9805,27776.0
2018-12-19 12:20:00,182.62,182.89,182.58,182.75,25583.0,156.9719,157.204,156.9376,157.0837,25583.0
2018-12-19 12:30:00,182.75,182.76,182.61,182.74,35172.0,157.0837,157.0923,156.9633,157.0751,35172.0
2018-12-19 12:40:00,182.73,182.8,182.65,182.7,24474.0,157.0665,157.1267,156.9977,157.0407,24474.0
2018-12-19 12:50:00,182.69,182.86,182.5,182.52,31830.0,157.0321,157.1782,156.8688,156.886,31830.0
2018-12-19 13:00:00,182.53,182.53,182.28,182.31,36844.0,156.8946,156.8946,156.6797,156.7055,36844.0
2018-12-19 13:10:00,182.32,182.33,181.94,182.08,24912.0,156.7141,156.7227,156.3874,156.5078,24912.0
2018-12-19 13:20:00,182.09,182.15,181.72,181.91,22544.0,156.5164,156.5679,156.1983,156.3617,22544.0
2018-12-19 13:30:00,181.94,182.02,181.69,181.86,22236.0,156.3874,156.4562,156.1726,156.3187,22236.0
2018-12-19 13:40:00,181.92,182.47,181.92,182.4,20330.0,156.3702,156.843,156.3702,156.7828,20330.0
2018-12-19 13:50:00,182.45,182.9,182.23,182.9,37112.0,156.8258,157.2126,156.6367,157.2126,37112.0
2018-12-19 14:00:00,182.8,182.98,180.84,181.24,81078.0,157.1267,157.2814,155.4419,155.7858,81078.0
2018-12-19 14:10:00,181.46,182.05,181.11,181.9,89507.0,155.9749,156.482,155.674,156.3531,89507.0
2018-12-19 14:20:00,181.85,182.11,181.59,181.86,40226.0,156.3101,156.5336,156.0866,156.3187,40226.0
2018-12-19 14:30:00,181.86,182.19,181.57,181.93,66965.0,156.3187,156.6023,156.0694,156.3788,66965.0
2018-12-19 14:40:00,181.85,181.88,180.43,180.98,93985.0,156.3101,156.3359,155.0895,155.5623,93985.0
2018-12-19 14:50:00,180.98,180.98,179.75,180.11,68726.0,155.5623,155.5623,154.505,154.8145,68726.0
2018-12-19 15:00:00,180.04,180.04,178.79,179.25,85972.0,154.7543,154.7543,153.6798,154.0752,85972.0
2018-12-19 15:10:00,179.44,179.78,178.85,179.19,94557.0,154.2386,154.5308,153.7314,154.0237,94557.0
2018-12-19 15:20:00,179.16,179.82,178.65,179.02,91797.0,153.9979,154.5652,153.5595,153.8775,91797.0
2018-12-19 15:30:00,179.08,179.54,178.87,179.08,64394.0,153.9291,154.3245,153.7486,153.9291,64394.0
2018-12-19 15:40:00,179.02,179.71,178.58,179.66,116847.0,153.8775,154.4706,153.4993,154.4277,116847.0
2018-12-19 15:50:00,179.65,179.94,179.16,179.21,274241.0,154.4191,154.6683,153.9979,154.0409,274241.0
2018-12-20 09:30:00,178.21,178.82,177.32,177.97,132874.0,153.1813,153.7056,152.4163,152.975,132874.0
2018-12-20 09:40:00,177.92,177.92,175.18,175.21,151197.0,152.932,152.932,150.5768,150.6026,151197.0
2018-12-20 09:50:00,175.18,176.94,175.0,176.74,117374.0,150.5768,152.0897,150.4221,151.9178,117374.0
2018-12-20 10:00:00,176.83,176.98,175.69,176.28,152969.0,151.9951,152.124,151.0152,151.5224,152969.0
2018-12-20 10:10:00,176.32,176.72,175.98,176.02,77136.0,151.5567,151.9006,151.2645,151.2989,77136.0
2018-12-20 10:20:00,176.09,176.87,175.97,176.48,69681.0,151.359,152.0295,151.2559,151.6943,69681.0
2018-12-20 10:30:00,176.42,176.73,175.93,176.31,122847.0,151.6427,151.9092,151.2215,151.5481,122847.0
2018-12-20 10:40:00,176.3,176.71,176.09,176.33,96858.0,151.5395,151.892,151.359,151.5653,96858.0
2018-12-20 10:50:00,176.22,176.53,175.95,176.45,77111.0,151.4708,151.7372,151.2387,151.6685,77111.0
2018-12-20 11:00:00,176.48,176.76,176.29,176.53,52851.0,151.6943,151.9349,151.531,151.7372,52851.0
2018-12-20 11:10:00,176.51,176.71,176.35,176.66,49033.0,151.7201,151.892,151.5825,151.849,49033.0
2018-12-20 11:20:00,176.7,177.03,176.27,176.5,73756.0,151.8834,152.167,151.5138,151.7115,73756.0
2018-12-20 11:30:00,176.46,176.51,176.0,176.08,79260.0,151.6771,151.7201,151.2817,151.3504,79260.0
2018-12-20 11:40:00,176.08,176.25,175.74,176.17,62075.0,151.3504,151.4966,151.0582,151.4278,62075.0
2018-12-20 11:50:00,176.15,176.47,175.51,175.97,64677.0,151.4106,151.6857,150.8605,151.2559,64677.0
2018-12-20 12:00:00,176.04,176.31,175.65,175.8,65379.0,151.3161,151.5481,150.9808,151.1098,65379.0
2018-12-20 12:10:00,175.83,176.04,175.54,175.91,52737.0,151.1356,151.3161,150.8863,151.2043,52737.0
2018-12-20 12:20:00,175.9,175.9,175.49,175.66,63212.0,151.1957,151.1957,150.8433,150.9894,63212.0
2018-12-20 12:30:00,175.63,175.78,174.95,175.08,110769.0,150.9636,151.0926,150.3792,150.4909,110769.0
2018-12-20 12:40:00,175.02,175.46,174.94,175.33,40741.0,150.4393,150.8175,150.3706,150.7058,40741.0
2018-12-20 12:50:00,175.39,175.41,174.75,175.03,71515.0,150.7574,150.7745,150.2072,150.4479,71515.0
2018-12-20 13:00:00,175.06,175.11,174.66,174.82,62435.0,150.4737,150.5167,150.1299,150.2674,62435.0
2018-12-20 13:10:00,174.82,174.99,174.62,174.7,60865.0,150.2674,150.4135,150.0955,150.1643,60865.0
2018-12-20 13:20:00,174.67,174.92,174.47,174.84,66543.0,150.1385,150.3534,149.9666,150.2846,66543.0
2018-12-20 13:30:00,174.83,174.87,174.49,174.79,48615.0,150.276,150.3104,149.9838,150.2416,48615.0
2018-12-20 13:40:00,174.75,174.84,174.33,174.62,46727.0,150.2072,150.2846,149.8462,150.0955,46727.0
2018-12-20 13:50:00,174.62,174.63,173.9,174.03,66271.0,150.0955,150.1041,149.4766,149.5884,66271.0
2018-12-20 14:00:00,174.06,174.11,173.15,173.31,93607.0,149.6141,149.6571,148.832,148.9695,93607.0
2018-12-20 14:10:00,173.31,173.31,172.54,172.55,118390.0,148.9695,148.9695,148.3076,148.3162,118390.0
2018-12-20 14:20:00,172.59,174.13,172.55,174.07,104329.0,148.3506,149.6743,148.3162,149.6227,104329.0
2018-12-20 14:30:00,174.02,174.36,173.65,173.74,141788.0,149.5798,149.872,149.2617,149.3391,141788.0
2018-12-20 14:40:00,173.72,175.05,173.66,174.94,103572.0,149.3219,150.4651,149.2703,150.3706,103572.0
2018-12-20 14:50:00,174.9,174.9,173.92,174.07,90231.0,150.3362,150.3362,149.4938,149.6227,90231.0
2018-12-20 15:00:00,174.08,174.1,173.26,173.99,109874.0,149.6313,149.6485,148.9265,149.554,109874.0
2018-12-20 15:10:00,173.95,174.27,173.82,173.83,132016.0,149.5196,149.7947,149.4079,149.4164,132016.0
2018-12-20 15:20:00,173.81,174.44,173.75,173.85,101174.0,149.3993,149.9408,149.3477,149.4336,101174.0
2018-12-20 15:30:00,173.85,174.38,173.83,174.27,104123.0,149.4336,149.8892,149.4164,149.7947,104123.0
2018-12-20 15:40:00,174.27,174.31,173.14,173.27,173931.0,149.7947,149.829,148.8234,148.9351,173931.0
2018-12-20 15:50:00,173.25,173.71,172.75,173.65,431113.0,148.9179,149.3133,148.4881,149.2617,431113.0
2018-12-21 09:30:00,173.53,175.63,173.0,175.23,1681417.0,149.1586,150.9636,148.703,150.6198,1681417.0
2018-12-21 09:40:00,175.12,175.66,174.91,175.43,97360.0,150.5253,150.9894,150.3448,150.7917,97360.0
2018-12-21 09:50:00,175.29,176.07,175.25,175.83,66810.0,150.6714,151.3419,150.637,151.1356,66810.0
2018-12-21 10:00:00,175.84,176.47,175.83,176.47,58253.0,151.1442,151.6857,151.1356,151.6857,58253.0
2018-12-21 10:10:00,176.47,177.65,176.41,177.24,123728.0,151.6857,152.6999,151.6341,152.3475,123728.0
2018-12-21 10:20:00,177.23,177.61,177.03,177.12,75546.0,152.3389,152.6656,152.167,152.2444,75546.0
2018-12-21 10:30:00,177.14,177.2,176.46,176.72,86956.0,152.2616,152.3131,151.6771,151.9006,86956.0
2018-12-21 10:40:00,176.78,177.42,176.61,177.18,60029.0,151.9521,152.5023,151.806,152.296,60029.0
2018-12-21 10:50:00,177.19,177.3,176.78,176.97,73350.0,152.3046,152.3991,151.9521,152.1155,73350.0
2018-12-21 11:00:00,176.92,176.93,175.89,176.02,83109.0,152.0725,152.0811,151.1871,151.2989,83109.0
2018-12-21 11:10:00,176.08,176.37,176.01,176.3,61717.0,151.3504,151.5997,151.2903,151.5395,61717.0
2018-12-21 11:20:00,176.34,176.96,176.25,176.96,43568.0,151.5739,152.1069,151.4966,152.1069,43568.0
2018-12-21 11:30:00,176.89,177.0,176.38,176.38,45323.0,152.0467,152.1412,151.6083,151.6083,45323.0
2018-12-21 11:40:00,176.37,176.37,175.82,175.82,38933.0,151.5997,151.5997,151.127,151.127,38933.0
2018-12-21 11:50:00,175.85,176.41,175.84,176.04,53043.0,151.1527,151.6341,151.1442,151.3161,53043.0
2018-12-21 12:00:00,176.04,176.53,175.95,176.33,41583.0,151.3161,151.7372,151.2387,151.5653,41583.0
2018-12-21 12:10:00,176.25,176.28,175.67,175.67,55814.0,151.4966,151.5224,150.998,150.998,55814.0
2018-12-21 12:20:00,175.63,175.99,175.4,175.49,53134.0,150.9636,151.2731,150.766,150.8433,53134.0
2018-12-21 12:30:00,175.43,175.71,174.91,175.54,90587.0,150.7917,151.0324,150.3448,150.8863,90587.0
2018-12-21 12:40:00,175.59,175.73,175.31,175.33,46380.0,150.9293,151.0496,150.6886,150.7058,46380.0
2018-12-21 12:50:00,175.39,175.64,174.94,175.21,61396.0,150.7574,150.9722,150.3706,150.6026,61396.0
2018-12-21 13:00:00,175.28,175.42,174.93,175.25,66565.0,150.6628,150.7831,150.362,150.637,66565.0
2018-12-21 13:10:00,175.25,175.35,174.92,175.16,59529.0,150.637,150.723,150.3534,150.5597,59529.0
2018-12-21 13:20:00,175.16,175.6,175.14,175.41,70337.0,150.5597,150.9379,150.5425,150.7745,70337.0
2018-12-21 13:30:00,175.41,176.01,175.36,175.99,45958.0,150.7745,151.2903,150.7316,151.2731,45958.0
2018-12-21 13:40:00,176.02,176.26,175.67,175.71,58145.0,151.2989,151.5052,150.998,151.0324,58145.0
2018-12-21 13:50:00,175.71,175.87,175.39,175.39,61030.0,151.0324,151.1699,150.7574,150.7574,61030.0
2018-12-21 14:00:00,175.38,175.49,175.01,175.42,55881.0,150.7488,150.8433,150.4307,150.7831,55881.0
2018-12-21 14:10:00,175.4,175.54,175.15,175.54,108802.0,150.766,150.8863,150.5511,150.8863,108802.0
2018-12-21 14:20:00,175.54,175.68,175.13,175.35,84807.0,150.8863,151.0066,150.5339,150.723,84807.0
2018-12-21 14:30:00,175.32,175.41,175.08,175.21,65862.0,150.6972,150.7745,150.4909,150.6026,65862.0
2018-12-21 14:40:00,175.18,175.27,175.0,175.11,59823.0,150.5768,150.6542,150.4221,150.5167,59823.0
2018-12-21 14:50:00,175.16,175.57,174.97,175.23,66404.0,150.5597,150.9121,150.3963,150.6198,66404.0
2018-12-21 15:00:00,175.29,175.64,175.21,175.28,49549.0,150.6714,150.9722,150.6026,150.6628,49549.0
2018-12-21 15:10:00,175.25,175.25,174.59,174.67,80318.0,150.637,150.637,150.0697,150.1385,80318.0
2018-12-21 15:20:00,174.7,175.07,174.42,174.42,112329.0,150.1643,150.4823,149.9236,149.9236,112329.0
2018-12-21 15:30:00,174.41,174.78,174.32,174.52,202047.0,149.915,150.233,149.8376,150.0095,202047.0
2018-12-21 15:40:00,174.48,175.17,174.38,174.98,255021.0,149.9752,150.5683,149.8892,150.4049,255021.0
2018-12-21 15:50:00,174.98,175.15,173.85,174.24,638708.0,150.4049,150.5511,149.4336,149.7689,638708.0
2018-12-24 09:30:00,174.24,175.27,174.02,174.4,145006.0,149.7689,150.6542,149.5798,149.9064,145006.0
2018-12-24 09:40:00,174.45,174.46,173.58,173.85,79583.0,149.9494,149.958,149.2016,149.4336,79583.0
2018-12-24 09:50:00,173.8,173.83,173.16,173.45,76931.0,149.3907,149.4164,148.8405,149.0898,76931.0
2018-12-24 10:00:00,173.34,173.35,172.46,172.62,121371.0,148.9953,149.0039,148.2389,148.3764,121371.0
2018-12-24 10:10:00,172.62,173.16,172.22,172.25,76613.0,148.3764,148.8405,148.0326,148.0584,76613.0
2018-12-24 10:20:00,172.28,172.44,171.9,172.2,70205.0,148.0841,148.2217,147.7575,148.0154,70205.0
2018-12-24 10:30:00,172.23,172.84,172.15,172.63,62411.0,148.0412,148.5655,147.9724,148.385,62411.0
2018-12-24 10:40:00,172.69,173.18,172.33,172.95,67061.0,148.4366,148.8577,148.1271,148.66,67061.0
2018-12-24 10:50:00,172.91,172.91,172.16,172.19,61126.0,148.6257,148.6257,147.981,148.0068,61126.0
2018-12-24 11:00:00,172.11,172.52,171.77,171.9,52101.0,147.938,148.2904,147.6458,147.7575,52101.0
2018-12-24 11:10:00,171.9,172.13,171.63,171.75,51094.0,147.7575,147.9552,147.5254,147.6286,51094.0
2018-12-24 11:20:00,171.75,171.81,170.81,171.0,58252.0,147.6286,147.6801,146.8206,146.9839,58252.0
2018-12-24 11:30:00,170.96,171.32,170.95,171.25,57782.0,146.9495,147.259,146.9409,147.1988,57782.0
2018-12-24 11:40:00,171.29,171.86,171.09,171.31,49231.0,147.2332,147.7231,147.0613,147.2504,49231.0
2018-12-24 11:50:00,171.25,171.83,171.17,171.63,76673.0,147.1988,147.6973,147.13,147.5254,76673.0
2018-12-24 12:00:00,171.61,171.82,171.02,171.06,49671.0,147.5082,147.6887,147.0011,147.0355,49671.0
2018-12-24 12:10:00,171.06,171.24,170.82,170.84,53860.0,147.0355,147.1902,146.8292,146.8464,53860.0
2018-12-24 12:20:00,170.79,171.25,170.54,170.61,77571.0,146.8034,147.1988,146.5885,146.6487,77571.0
2018-12-24 12:30:00,170.61,170.97,170.5,170.85,51048.0,146.6487,146.9581,146.5541,146.855,51048.0
2018-12-24 12:40:00,170.84,171.06,170.71,171.0,82978.0,146.8464,147.0355,146.7346,146.9839,82978.0
2018-12-24 12:50:00,171.01,171.09,170.17,170.49,192136.0,146.9925,147.0613,146.2705,146.5455,192136.0
2018-12-26 09:30:00,170.09,171.36,169.78,171.26,152615.0,146.2017,147.2933,145.9353,147.2074,152615.0
2018-12-26 09:40:00,171.14,171.75,170.42,171.03,43089.0,147.1042,147.6286,146.4854,147.0097,43089.0
2018-12-26 09:50:00,171.03,171.03,169.73,169.96,56193.0,147.0097,147.0097,145.8923,146.09,56193.0
2018-12-26 10:00:00,169.88,170.24,169.6,170.22,68713.0,146.0212,146.3306,145.7805,146.3135,68713.0
2018-12-26 10:10:00,170.23,170.31,169.56,169.84,73611.0,146.3221,146.3908,145.7461,145.9868,73611.0
2018-12-26 10:20:00,169.7,170.56,169.61,169.72,51524.0,145.8665,146.6057,145.7891,145.8837,51524.0
2018-12-26 10:30:00,169.75,170.03,169.36,169.36,45193.0,145.9095,146.1501,145.5742,145.5742,45193.0
2018-12-26 10:40:00,169.38,169.85,169.2,169.81,48127.0,145.5914,145.9954,145.4367,145.961,48127.0
2018-12-26 10:50:00,169.84,170.1,169.04,169.12,79020.0,145.9868,146.2103,145.2992,145.3679,79020.0
2018-12-26 11:00:00,169.22,169.76,169.1,169.54,54765.0,145.4539,145.9181,145.3508,145.729,54765.0
2018-12-26 11:10:00,169.52,170.65,169.49,170.62,45984.0,145.7118,146.6831,145.686,146.6573,45984.0
2018-12-26 11:20:00,170.55,170.66,170.17,170.28,44494.0,146.5971,146.6917,146.2705,146.365,44494.0
2018-12-26 11:30:00,170.31,170.65,170.13,170.64,41731.0,146.3908,146.6831,146.2361,146.6745,41731.0
2018-12-26 11:40:00,170.58,170.85,170.48,170.69,32228.0,146.6229,146.855,146.5369,146.7174,32228.0
2018-12-26 11:50:00,170.66,171.11,170.48,171.0,68301.0,146.6917,147.0785,146.5369,146.9839,68301.0
2018-12-26 12:00:00,171.02,171.2,170.86,171.16,65418.0,147.0011,147.1558,146.8636,147.1214,65418.0
2018-12-26 12:10:00,171.1,171.82,170.99,171.27,77647.0,147.0699,147.6887,146.9753,147.216,77647.0
2018-12-26 12:20:00,171.32,171.62,171.15,171.16,43854.0,147.259,147.5168,147.1128,147.1214,43854.0
2018-12-26 12:30:00,171.18,171.47,171.04,171.32,51865.0,147.1386,147.3879,147.0183,147.259,51865.0
2018-12-26 12:40:00,171.33,171.99,171.25,171.79,39289.0,147.2676,147.8349,147.1988,147.663,39289.0
2018-12-26 12:50:00,171.79,172.34,171.65,172.19,71439.0,147.663,148.1357,147.5426,148.0068,71439.0
2018-12-26 13:00:00,172.21,172.26,171.3,171.59,42232.0,148.024,148.0669,147.2418,147.491,42232.0
2018-12-26 13:10:00,171.58,171.7,170.86,170.88,50474.0,147.4825,147.5856,146.8636,146.8808,50474.0
2018-12-26 13:20:00,170.91,171.35,170.91,171.17,29843.0,146.9065,147.2848,146.9065,147.13,29843.0
2018-12-26 13:30:00,171.23,171.55,171.18,171.36,43725.0,147.1816,147.4567,147.1386,147.2933,43725.0
2018-12-26 13:40:00,171.41,171.86,171.3,171.75,42094.0,147.3363,147.7231,147.2418,147.6286,42094.0
2018-12-26 13:50:00,171.77,172.45,171.73,172.28,57580.0,147.6458,148.2303,147.6114,148.0841,57580.0
2018-12-26 14:00:00,172.32,172.34,171.81,171.93,32005.0,148.1185,148.1357,147.6801,147.7833,32005.0
2018-12-26 14:10:00,171.92,172.16,171.54,171.65,52046.0,147.7747,147.981,147.4481,147.5426,52046.0
2018-12-26 14:20:00,171.67,171.72,171.37,171.52,31325.0,147.5598,147.6028,147.3019,147.4309,31325.0
2018-12-26 14:30:00,171.53,171.68,171.48,171.53,55338.0,147.4395,147.5684,147.3965,147.4395,55338.0
2018-12-26 14:40:00,171.56,171.69,171.39,171.45,40828.0,147.4653,147.577,147.3191,147.3707,40828.0
2018-12-26 14:50:00,171.45,171.69,171.3,171.69,76114.0,147.3707,147.577,147.2418,147.577,76114.0
2018-12-26 15:00:00,171.65,171.87,171.5,171.57,72505.0,147.5426,147.7317,147.4137,147.4739,72505.0
2018-12-26 15:10:00,171.61,171.8,171.5,171.6,79865.0,147.5082,147.6716,147.4137,147.4996,79865.0
2018-12-26 15:20:00,171.64,172.59,171.64,172.52,58887.0,147.534,148.3506,147.534,148.2904,58887.0
2018-12-26 15:30:00,172.54,172.98,172.35,172.91,104417.0,148.3076,148.6858,148.1443,148.6257,104417.0
2018-12-26 15:40:00,172.91,173.71,172.87,173.42,130860.0,148.6257,149.3133,148.5913,149.064,130860.0
2018-12-26 15:50:00,173.42,174.04,173.31,174.03,313070.0,149.064,149.597,148.9695,149.5884,313070.0
2018-12-27 09:30:00,173.29,174.26,172.25,172.3,116256.0,148.9523,149.7861,148.0584,148.1013,116256.0
2018-12-27 09:40:00,172.36,172.49,171.11,171.25,59635.0,148.1529,148.2646,147.0785,147.1988,59635.0
2018-12-27 09:50:00,171.25,171.81,170.95,171.78,72357.0,147.1988,147.6801,146.9409,147.6544,72357.0
2018-12-27 10:00:00,171.84,172.62,171.51,171.9,131616.0,147.7059,148.3764,147.4223,147.7575,131616.0
2018-12-27 10:10:00,171.9,171.98,171.22,171.22,68087.0,147.7575,147.8263,147.173,147.173,68087.0
2018-12-27 10:20:00,171.24,171.66,170.92,171.61,66362.0,147.1902,147.5512,146.9151,147.5082,66362.0
2018-12-27 10:30:00,171.54,172.24,171.35,171.9,54846.0,147.4481,148.0498,147.2848,147.7575,54846.0
2018-12-27 10:40:00,171.9,172.75,171.87,172.52,38734.0,147.7575,148.4881,147.7317,148.2904,38734.0
2018-12-27 10:50:00,172.56,172.57,172.09,172.27,32492.0,148.3248,148.3334,147.9208,148.0755,32492.0
2018-12-27 11:00:00,172.22,172.25,171.53,171.77,43710.0,148.0326,148.0584,147.4395,147.6458,43710.0
2018-12-27 11:10:00,171.76,172.32,171.34,172.31,46435.0,147.6372,148.1185,147.2762,148.1099,46435.0
2018-12-27 11:20:00,172.3,172.88,172.16,172.88,33431.0,148.1013,148.5999,147.981,148.5999,33431.0
2018-12-27 11:30:00,172.88,173.33,172.73,172.81,60644.0,148.5999,148.9867,148.4709,148.5397,60644.0
2018-12-27 11:40:00,172.78,172.78,172.18,172.33,50480.0,148.5139,148.5139,147.9982,148.1271,50480.0
2018-12-27 11:50:00,172.34,172.94,172.32,172.82,38679.0,148.1357,148.6514,148.1185,148.5483,38679.0
2018-12-27 12:00:00,172.74,172.77,172.16,172.34,31988.0,148.4795,148.5053,147.981,148.1357,31988.0
2018-12-27 12:10:00,172.38,172.53,172.18,172.4,35804.0,148.1701,148.299,147.9982,148.1873,35804.0
2018-12-27 12:20:00,172.43,172.48,171.45,171.57,47186.0,148.2131,148.256,147.3707,147.4739,47186.0
2018-12-27 12:30:00,171.52,171.79,171.4,171.7,23482.0,147.4309,147.663,147.3277,147.5856,23482.0
2018-12-27 12:40:00,171.63,171.75,171.12,171.66,54764.0,147.5254,147.6286,147.0871,147.5512,54764.0
2018-12-27 12:50:00,171.66,172.04,171.55,171.9,31777.0,147.5512,147.8778,147.4567,147.7575,31777.0
2018-12-27 13:00:00,171.87,172.18,171.81,171.99,24304.0,147.7317,147.9982,147.6801,147.8349,24304.0
2018-12-27 13:10:00,172.03,172.12,171.82,171.93,27938.0,147.8692,147.9466,147.6887,147.7833,27938.0
2018-12-27 13:20:00,171.87,171.89,171.51,171.52,29276.0,147.7317,147.7489,147.4223,147.4309,29276.0
2018-12-27 13:30:00,171.52,171.84,171.5,171.8,31086.0,147.4309,147.7059,147.4137,147.6716,31086.0
2018-12-27 13:40:00,171.81,171.91,171.33,171.39,47953.0,147.6801,147.7661,147.2676,147.3191,47953.0
2018-12-27 13:50:00,171.38,171.54,171.29,171.39,38271.0,147.3105,147.4481,147.2332,147.3191,38271.0
2018-12-27 14:00:00,171.4,171.5,171.04,171.05,52442.0,147.3277,147.4137,147.0183,147.0269,52442.0
2018-12-27 14:10:00,171.09,171.19,170.77,170.89,46560.0,147.0613,147.1472,146.7862,146.8894,46560.0
2018-12-27 14:20:00,170.89,171.03,170.73,171.01,31064.0,146.8894,147.0097,146.7518,146.9925,31064.0
2018-12-27 14:30:00,171.01,171.28,170.73,171.28,57691.0,146.9925,147.2246,146.7518,147.2246,57691.0
2018-12-27 14:40:00,171.28,171.96,171.27,171.78,43063.0,147.2246,147.8091,147.216,147.6544,43063.0
2018-12-27 14:50:00,171.74,172.33,171.64,172.22,37681.0,147.62,148.1271,147.534,148.0326,37681.0
2018-12-27 15:00:00,172.23,172.34,171.78,172.29,34845.0,148.0412,148.1357,147.6544,148.0927,34845.0
2018-12-27 15:10:00,172.27,173.05,172.15,172.74,44497.0,148.0755,148.746,147.9724,148.4795,44497.0
2018-12-27 15:20:00,172.77,173.92,172.77,173.81,64389.0,148.5053,149.4938,148.5053,149.3993,64389.0
2018-12-27 15:30:00,173.87,174.64,173.57,174.52,149736.0,149.4508,150.1127,149.193,150.0095,149736.0
2018-12-27 15:40:00,174.57,175.5,174.55,175.19,197696.0,150.0525,150.8519,150.0353,150.5854,197696.0
2018-12-27 15:50:00,175.2,175.69,174.35,175.69,233813.0,150.594,151.0152,149.8634,151.0152,233813.0
2018-12-28 09:30:00,176.3,176.65,176.12,176.23,82951.0,151.5395,151.8404,151.3848,151.4794,82951.0
2018-12-28 09:40:00,176.21,177.21,176.07,176.73,66946.0,151.4622,152.3217,151.3419,151.9092,66946.0
2018-12-28 09:50:00,176.74,177.33,176.67,177.2,61490.0,151.9178,152.4249,151.8576,152.3131,61490.0
2018-12-28 10:00:00,177.28,177.5,176.43,176.48,78762.0,152.3819,152.571,151.6513,151.6943,78762.0
2018-12-28 10:10:00,176.45,177.02,176.3,176.88,68435.0,151.6685,152.1584,151.5395,152.0381,68435.0
2018-12-28 10:20:00,176.86,177.21,176.43,176.5,66270.0,152.0209,152.3217,151.6513,151.7115,66270.0
2018-12-28 10:30:00,176.45,176.66,175.92,176.23,48835.0,151.6685,151.849,151.2129,151.4794,48835.0
2018-12-28 10:40:00,176.23,176.49,175.91,176.34,38955.0,151.4794,151.7029,151.2043,151.5739,38955.0
2018-12-28 10:50:00,176.32,176.67,176.16,176.24,33067.0,151.5567,151.8576,151.4192,151.488,33067.0
2018-12-28 11:00:00,176.3,176.49,176.06,176.45,24465.0,151.5395,151.7029,151.3333,151.6685,24465.0
2018-12-28 11:10:00,176.47,176.5,175.85,176.04,86524.0,151.6857,151.7115,151.1527,151.3161,86524.0
2018-12-28 11:20:00,176.02,176.24,175.75,176.18,35528.0,151.2989,151.488,151.0668,151.4364,35528.0
2018-12-28 11:30:00,176.15,176.76,175.93,176.65,29004.0,151.4106,151.9349,151.2215,151.8404,29004.0
2018-12-28 11:40:00,176.64,176.68,176.13,176.3,35957.0,151.8318,151.8662,151.3934,151.5395,35957.0
2018-12-28 11:50:00,176.31,176.91,176.24,176.79,36143.0,151.5481,152.0639,151.488,151.9607,36143.0
2018-12-28 12:00:00,176.87,177.08,176.79,176.92,28192.0,152.0295,152.21,151.9607,152.0725,28192.0
2018-12-28 12:10:00,176.94,176.94,176.05,176.16,24272.0,152.0897,152.0897,151.3247,151.4192,24272.0
2018-12-28 12:20:00,176.12,176.26,175.73,175.98,74897.0,151.3848,151.5052,151.0496,151.2645,74897.0
2018-12-28 12:30:00,176.01,176.56,176.01,176.53,41979.0,151.2903,151.763,151.2903,151.7372,41979.0
2018-12-28 12:40:00,176.6,176.69,176.22,176.26,20807.0,151.7974,151.8748,151.4708,151.5052,20807.0
2018-12-28 12:50:00,176.28,176.38,175.99,176.1,33862.0,151.5224,151.6083,151.2731,151.3676,33862.0
2018-12-28 13:00:00,176.03,176.21,175.76,176.06,28251.0,151.3075,151.4622,151.0754,151.3333,28251.0
2018-12-28 13:10:00,176.06,176.15,175.71,175.71,30085.0,151.3333,151.4106,151.0324,151.0324,30085.0
2018-12-28 13:20:00,175.7,175.85,175.56,175.69,23821.0,151.0238,151.1527,150.9035,151.0152,23821.0
2018-12-28 13:30:00,175.72,175.83,175.41,175.76,26769.0,151.041,151.1356,150.7745,151.0754,26769.0
2018-12-28 13:40:00,175.74,175.92,175.69,175.92,34139.0,151.0582,151.2129,151.0152,151.2129,34139.0
2018-12-28 13:50:00,175.95,176.18,175.73,175.9,38994.0,151.2387,151.4364,151.0496,151.1957,38994.0
2018-12-28 14:00:00,175.87,176.46,175.87,176.42,42080.0,151.1699,151.6771,151.1699,151.6427,42080.0
2018-12-28 14:10:00,176.39,176.95,176.3,176.59,47654.0,151.6169,152.0983,151.5395,151.7888,47654.0
2018-12-28 14:20:00,176.59,176.69,175.93,176.0,76417.0,151.7888,151.8748,151.2215,151.2817,76417.0
2018-12-28 14:30:00,176.04,176.75,176.03,176.72,39828.0,151.3161,151.9263,151.3075,151.9006,39828.0
2018-12-28 14:40:00,176.7,177.12,176.61,177.08,37661.0,151.8834,152.2444,151.806,152.21,37661.0
2018-12-28 14:50:00,177.06,177.31,176.96,177.15,78515.0,152.1928,152.4077,152.1069,152.2702,78515.0
2018-12-28 15:00:00,177.15,177.43,176.51,176.61,89582.0,152.2702,152.5108,151.7201,151.806,89582.0
2018-12-28 15:10:00,176.49,176.65,176.08,176.08,58150.0,151.7029,151.8404,151.3504,151.3504,58150.0
2018-12-28 15:20:00,176.12,176.12,175.14,175.34,33792.0,151.3848,151.3848,150.5425,150.7144,33792.0
2018-12-28 15:30:00,175.29,175.62,175.09,175.23,69011.0,150.6714,150.9551,150.4995,150.6198,69011.0
2018-12-28 15:40:00,175.24,175.37,174.98,175.28,99272.0,150.6284,150.7402,150.4049,150.6628,99272.0
2018-12-28 15:50:00,175.31,175.84,174.85,175.54,179156.0,150.6886,151.1442,150.2932,150.8863,179156.0
2018-12-31 09:30:00,175.96,176.39,175.6,175.8,56235.0,151.2473,151.6169,150.9379,151.1098,56235.0
2018-12-31 09:40:00,175.78,177.09,175.63,176.97,62670.0,151.0926,152.2186,150.9636,152.1155,62670.0
2018-12-31 09:50:00,177.0,177.19,176.7,177.09,74453.0,152.1412,152.3046,151.8834,152.2186,74453.0
2018-12-31 10:00:00,177.1,177.56,176.9,177.41,65892.0,152.2272,152.6226,152.0553,152.4937,65892.0
2018-12-31 10:10:00,177.39,177.8,177.16,177.5,76833.0,152.4765,152.8289,152.2788,152.571,76833.0
2018-12-31 10:20:00,177.41,177.64,177.15,177.53,21132.0,152.4937,152.6914,152.2702,152.5968,21132.0
2018-12-31 10:30:00,177.51,177.54,177.15,177.4,23179.0,152.5796,152.6054,152.2702,152.4851,23179.0
2018-12-31 10:40:00,177.39,177.44,176.93,177.05,21009.0,152.4765,152.5194,152.0811,152.1842,21009.0
2018-12-31 10:50:00,177.06,177.06,176.61,176.75,24880.0,152.1928,152.1928,151.806,151.9263,24880.0
2018-12-31 11:00:00,176.82,177.19,176.7,176.97,27870.0,151.9865,152.3046,151.8834,152.1155,27870.0
2018-12-31 11:10:00,176.91,177.01,176.67,176.7,35838.0,152.0639,152.1498,151.8576,151.8834,35838.0
2018-12-31 11:20:00,176.66,176.74,176.5,176.68,32853.0,151.849,151.9178,151.7115,151.8662,32853.0
2018-12-31 11:30:00,176.57,176.67,176.2,176.43,27728.0,151.7716,151.8576,151.4536,151.6513,27728.0
2018-12-31 11:40:00,176.46,176.48,176.12,176.47,19664.0,151.6771,151.6943,151.3848,151.6857,19664.0
2018-12-31 11:50:00,176.46,176.61,176.28,176.61,26317.0,151.6771,151.806,151.5224,151.806,26317.0
2018-12-31 12:00:00,176.58,176.6,176.23,176.39,16447.0,151.7802,151.7974,151.4794,151.6169,16447.0
2018-12-31 12:10:00,176.37,176.44,176.15,176.24,16261.0,151.5997,151.6599,151.4106,151.488,16261.0
2018-12-31 12:20:00,176.26,176.61,176.26,176.57,21820.0,151.5052,151.806,151.5052,151.7716,21820.0
2018-12-31 12:30:00,176.59,176.74,176.37,176.73,23414.0,151.7888,151.9178,151.5997,151.9092,23414.0
2018-12-31 12:40:00,176.73,176.73,176.52,176.6,13475.0,151.9092,151.9092,151.7287,151.7974,13475.0
2018-12-31 12:50:00,176.61,176.74,176.45,176.67,26708.0,151.806,151.9178,151.6685,151.8576,26708.0
2018-12-31 13:00:00,176.7,176.85,176.54,176.72,19490.0,151.8834,152.0123,151.7458,151.9006,19490.0
2018-12-31 13:10:00,176.68,176.94,176.65,176.89,20396.0,151.8662,152.0897,151.8404,152.0467,20396.0
2018-12-31 13:20:00,176.9,177.13,176.85,177.13,15663.0,152.0553,152.253,152.0123,152.253,15663.0
2018-12-31 13:30:00,177.11,177.11,176.84,176.92,12988.0,152.2358,152.2358,152.0037,152.0725,12988.0
2018-12-31 13:40:00,176.9,177.02,176.74,176.79,21776.0,152.0553,152.1584,151.9178,151.9607,21776.0
2018-12-31 13:50:00,176.79,176.96,176.68,176.9,16721.0,151.9607,152.1069,151.8662,152.0553,16721.0
2018-12-31 14:00:00,176.9,177.03,176.65,177.01,20329.0,152.0553,152.167,151.8404,152.1498,20329.0
2018-12-31 14:10:00,176.99,177.14,176.76,177.12,19270.0,152.1326,152.2616,151.9349,152.2444,19270.0
2018-12-31 14:20:00,177.09,177.13,176.52,176.59,40709.0,152.2186,152.253,151.7287,151.7888,40709.0
2018-12-31 14:30:00,176.6,176.66,176.41,176.62,24754.0,151.7974,151.849,151.6341,151.8146,24754.0
2018-12-31 14:40:00,176.61,176.96,176.57,176.95,16879.0,151.806,152.1069,151.7716,152.0983,16879.0
2018-12-31 14:50:00,176.94,177.26,176.89,176.95,37684.0,152.0897,152.3647,152.0467,152.0983,37684.0
2018-12-31 15:00:00,176.93,177.18,176.84,176.87,39021.0,152.0811,152.296,152.0037,152.0295,39021.0
2018-12-31 15:10:00,176.83,176.99,176.76,176.98,28312.0,151.9951,152.1326,151.9349,152.124,28312.0
2018-12-31 15:20:00,176.97,177.09,176.78,176.93,42988.0,152.1155,152.2186,151.9521,152.0811,42988.0
2018-12-31 15:30:00,176.96,177.21,176.95,177.1,43367.0,152.1069,152.3217,152.0983,152.2272,43367.0
2018-12-31 15:40:00,177.08,177.32,176.91,177.0,66168.0,152.21,152.4163,152.0639,152.1412,66168.0
2018-12-31 15:50:00,176.99,177.57,176.29,177.57,297702.0,152.1326,152.6312,151.531,152.6312,297702.0
2019-01-02 09:30:00,175.41,176.3,174.97,175.37,122522.0,150.7745,151.5395,150.3963,150.7402,122522.0
2019-01-02 09:40:00,175.41,175.7,175.25,175.47,40636.0,150.7745,151.0238,150.637,150.8261,40636.0
2019-01-02 09:50:00,175.47,175.83,174.82,175.05,41801.0,150.8261,151.1356,150.2674,150.4651,41801.0
2019-01-02 10:00:00,175.08,175.73,174.6,175.73,33695.0,150.4909,151.0496,150.0783,151.0496,33695.0
2019-01-02 10:10:00,175.77,176.0,175.25,175.36,46090.0,151.084,151.2817,150.637,150.7316,46090.0
2019-01-02 10:20:00,175.32,175.42,174.2,174.2,52454.0,150.6972,150.7831,149.7345,149.7345,52454.0
2019-01-02 10:30:00,174.26,174.53,174.16,174.44,37920.0,149.7861,150.0181,149.7001,149.9408,37920.0
2019-01-02 10:40:00,174.46,175.05,174.43,174.58,45868.0,149.958,150.4651,149.9322,150.0611,45868.0
2019-01-02 10:50:00,174.54,174.96,174.47,174.75,36558.0,150.0267,150.3877,149.9666,150.2072,36558.0
2019-01-02 11:00:00,174.77,174.89,174.56,174.76,55877.0,150.2244,150.3276,150.0439,150.2158,55877.0
2019-01-02 11:10:00,174.81,175.26,174.71,175.21,44348.0,150.2588,150.6456,150.1729,150.6026,44348.0
2019-01-02 11:20:00,175.25,175.58,174.9,174.92,34262.0,150.637,150.9207,150.3362,150.3534,34262.0
2019-01-02 11:30:00,174.89,175.09,174.69,174.94,36984.0,150.3276,150.4995,150.1557,150.3706,36984.0
2019-01-02 11:40:00,175.01,175.7,175.01,175.58,33104.0,150.4307,151.0238,150.4307,150.9207,33104.0
2019-01-02 11:50:00,175.52,175.52,174.67,174.72,36026.0,150.8691,150.8691,150.1385,150.1815,36026.0
2019-01-02 12:00:00,174.71,175.08,174.65,174.75,41676.0,150.1729,150.4909,150.1213,150.2072,41676.0
2019-01-02 12:10:00,174.82,175.11,174.79,174.97,24524.0,150.2674,150.5167,150.2416,150.3963,24524.0
2019-01-02 12:20:00,174.98,175.07,174.92,174.99,22823.0,150.4049,150.4823,150.3534,150.4135,22823.0
2019-01-02 12:30:00,175.0,175.54,174.86,175.52,29558.0,150.4221,150.8863,150.3018,150.8691,29558.0
2019-01-02 12:40:00,175.5,175.55,175.27,175.29,22924.0,150.8519,150.8949,150.6542,150.6714,22924.0
2019-01-02 12:50:00,175.29,175.69,175.22,175.58,22433.0,150.6714,151.0152,150.6112,150.9207,22433.0
2019-01-02 13:00:00,175.6,175.87,175.43,175.83,22967.0,150.9379,151.1699,150.7917,151.1356,22967.0
2019-01-02 13:10:00,175.82,175.89,175.6,175.75,25186.0,151.127,151.1871,150.9379,151.0668,25186.0
2019-01-02 13:20:00,175.72,176.2,175.71,176.05,29748.0,151.041,151.4536,151.0324,151.3247,29748.0
2019-01-02 13:30:00,176.07,176.19,175.84,175.86,22700.0,151.3419,151.445,151.1442,151.1613,22700.0
2019-01-02 13:40:00,175.84,176.22,175.81,176.19,17818.0,151.1442,151.4708,151.1184,151.445,17818.0
2019-01-02 13:50:00,176.19,176.25,176.04,176.2,14324.0,151.445,151.4966,151.3161,151.4536,14324.0
2019-01-02 14:00:00,176.21,176.21,175.49,175.54,22446.0,151.4622,151.4622,150.8433,150.8863,22446.0
2019-01-02 14:10:00,175.56,175.72,175.37,175.68,26436.0,150.9035,151.041,150.7402,151.0066,26436.0
2019-01-02 14:20:00,175.68,175.93,175.54,175.77,22037.0,151.0066,151.2215,150.8863,151.084,22037.0
2019-01-02 14:30:00,175.8,176.11,175.8,175.89,24652.0,151.1098,151.3762,151.1098,151.1871,24652.0
2019-01-02 14:40:00,175.89,175.99,175.69,175.99,19305.0,151.1871,151.2731,151.0152,151.2731,19305.0
2019-01-02 14:50:00,176.0,176.14,175.83,175.83,30149.0,151.2817,151.402,151.1356,151.1356,30149.0
2019-01-02 15:00:00,175.8,176.0,175.6,175.77,34074.0,151.1098,151.2817,150.9379,151.084,34074.0
2019-01-02 15:10:00,175.78,175.87,175.36,175.45,43790.0,151.0926,151.1699,150.7316,150.8089,43790.0
2019-01-02 15:20:00,175.42,175.75,175.22,175.71,109785.0,150.7831,151.0668,150.6112,151.0324,109785.0
2019-01-02 15:30:00,175.69,175.76,175.28,175.28,59269.0,151.0152,151.0754,150.6628,150.6628,59269.0
2019-01-02 15:40:00,175.29,175.61,175.16,175.45,69880.0,150.6714,150.9465,150.5597,150.8089,69880.0
2019-01-02 15:50:00,175.44,176.27,175.42,176.0,166847.0,150.8003,151.5138,150.7831,151.2817,166847.0
2019-01-03 09:30:00,175.45,176.45,174.92,175.8,115977.0,150.8089,151.6685,150.3534,151.1098,115977.0
2019-01-03 09:40:00,175.74,176.01,175.16,175.59,43894.0,151.0582,151.2903,150.5597,150.9293,43894.0
2019-01-03 09:50:00,175.66,175.74,175.2,175.68,41142.0,150.9894,151.0582,150.594,151.0066,41142.0
2019-01-03 10:00:00,175.54,175.75,175.11,175.4,54841.0,150.8863,151.0668,150.5167,150.766,54841.0
2019-01-03 10:10:00,175.4,175.7,174.86,175.34,57113.0,150.766,151.0238,150.3018,150.7144,57113.0
2019-01-03 10:20:00,175.35,175.57,175.19,175.34,91984.0,150.723,150.9121,150.5854,150.7144,91984.0
2019-01-03 10:30:00,175.34,175.42,174.71,174.76,56209.0,150.7144,150.7831,150.1729,150.2158,56209.0
2019-01-03 10:40:00,174.77,174.87,174.51,174.56,54929.0,150.2244,150.3104,150.0009,150.0439,54929.0
2019-01-03 10:50:00,174.52,174.92,174.41,174.77,63193.0,150.0095,150.3534,149.915,150.2244,63193.0
2019-01-03 11:00:00,174.78,174.9,174.6,174.81,70782.0,150.233,150.3362,150.0783,150.2588,70782.0
2019-01-03 11:10:00,174.86,175.34,174.79,174.8,49179.0,150.3018,150.7144,150.2416,150.2502,49179.0
2019-01-03 11:20:00,174.8,175.23,174.66,174.74,71091.0,150.2502,150.6198,150.1299,150.1986,71091.0
2019-01-03 11:30:00,174.78,175.52,174.7,175.42,55242.0,150.233,150.8691,150.1643,150.7831,55242.0
2019-01-03 11:40:00,175.55,176.44,175.55,176.24,63483.0,150.8949,151.6599,150.8949,151.488,63483.0
2019-01-03 11:50:00,176.21,176.35,175.91,176.06,67973.0,151.4622,151.5825,151.2043,151.3333,67973.0
2019-01-03 12:00:00,176.04,176.14,175.69,175.86,91907.0,151.3161,151.402,151.0152,151.1613,91907.0
2019-01-03 12:10:00,175.83,176.37,175.63,175.73,44521.0,151.1356,151.5997,150.9636,151.0496,44521.0
2019-01-03 12:20:00,175.75,176.04,175.65,175.83,23075.0,151.0668,151.3161,150.9808,151.1356,23075.0
2019-01-03 12:30:00,175.8,176.03,175.45,175.67,28665.0,151.1098,151.3075,150.8089,150.998,28665.0
2019-01-03 12:40:00,175.69,176.03,175.64,175.93,32032.0,151.0152,151.3075,150.9722,151.2215,32032.0
2019-01-03 12:50:00,175.93,176.16,175.83,176.01,29428.0,151.2215,151.4192,151.1356,151.2903,29428.0
2019-01-03 13:00:00,176.01,176.05,175.77,176.0,61043.0,151.2903,151.3247,151.084,151.2817,61043.0
2019-01-03 13:10:00,175.99,176.28,175.13,175.4,73015.0,151.2731,151.5224,150.5339,150.766,73015.0
2019-01-03 13:20:00,175.37,175.7,175.34,175.52,49467.0,150.7402,151.0238,150.7144,150.8691,49467.0
2019-01-03 13:30:00,175.5,175.51,175.07,175.5,38014.0,150.8519,150.8605,150.4823,150.8519,38014.0
2019-01-03 13:40:00,175.46,175.74,175.4,175.42,20666.0,150.8175,151.0582,150.766,150.7831,20666.0
2019-01-03 13:50:00,175.45,175.46,174.88,175.06,47894.0,150.8089,150.8175,150.319,150.4737,47894.0
2019-01-03 14:00:00,175.02,175.55,174.93,175.48,37867.0,150.4393,150.8949,150.362,150.8347,37867.0
2019-01-03 14:10:00,175.5,175.73,175.27,175.33,36847.0,150.8519,151.0496,150.6542,150.7058,36847.0
2019-01-03 14:20:00,175.35,175.94,175.33,175.88,61634.0,150.723,151.2301,150.7058,151.1785,61634.0
2019-01-03 14:30:00,175.91,176.07,175.47,175.6,46497.0,151.2043,151.3419,150.8261,150.9379,46497.0
2019-01-03 14:40:00,175.64,175.7,175.24,175.28,37989.0,150.9722,151.0238,150.6284,150.6628,37989.0
2019-01-03 14:50:00,175.25,175.38,174.84,175.09,41777.0,150.637,150.7488,150.2846,150.4995,41777.0
2019-01-03 15:00:00,175.1,175.2,174.93,175.16,37204.0,150.5081,150.594,150.362,150.5597,37204.0
2019-01-03 15:10:00,175.12,175.35,175.04,175.34,72182.0,150.5253,150.723,150.4565,150.7144,72182.0
2019-01-03 15:20:00,175.34,175.47,175.08,175.33,63976.0,150.7144,150.8261,150.4909,150.7058,63976.0
2019-01-03 15:30:00,175.31,175.48,175.0,175.04,83995.0,150.6886,150.8347,150.4221,150.4565,83995.0
2019-01-03 15:40:00,175.06,175.61,174.94,175.13,169924.0,150.4737,150.9465,150.3706,150.5339,169924.0
2019-01-03 15:50:00,175.15,175.31,174.55,174.91,274896.0,150.5511,150.6886,150.0353,150.3448,274896.0
2019-01-04 09:30:00,176.03,176.89,175.69,176.79,106012.0,151.3075,152.0467,151.0152,151.9607,106012.0
2019-01-04 09:40:00,176.78,177.41,176.61,177.41,83997.0,151.9521,152.4937,151.806,152.4937,83997.0
2019-01-04 09:50:00,177.44,177.85,177.22,177.77,47416.0,152.5194,152.8719,152.3303,152.8031,47416.0
2019-01-04 10:00:00,177.83,178.12,177.53,177.59,33609.0,152.8547,153.1039,152.5968,152.6484,33609.0
2019-01-04 10:10:00,177.64,177.71,177.35,177.44,38107.0,152.6914,152.7515,152.4421,152.5194,38107.0
2019-01-04 10:20:00,177.41,178.46,177.06,178.43,44002.0,152.4937,153.3962,152.1928,153.3704,44002.0
2019-01-04 10:30:00,178.44,178.63,177.9,177.91,50810.0,153.379,153.5423,152.9148,152.9234,50810.0
2019-01-04 10:40:00,177.91,177.99,177.63,177.7,44751.0,152.9234,152.9922,152.6828,152.7429,44751.0
2019-01-04 10:50:00,177.72,178.18,177.72,178.17,33355.0,152.7601,153.1555,152.7601,153.1469,33355.0
2019-01-04 11:00:00,178.15,178.6,178.13,178.46,41688.0,153.1297,153.5165,153.1125,153.3962,41688.0
2019-01-04 11:10:00,178.46,178.64,177.87,177.99,31157.0,153.3962,153.5509,152.8891,152.9922,31157.0
2019-01-04 11:20:00,178.04,178.16,177.62,177.8,46442.0,153.0352,153.1383,152.6742,152.8289,46442.0
2019-01-04 11:30:00,177.76,178.0,177.62,177.81,55623.0,152.7945,153.0008,152.6742,152.8375,55623.0
2019-01-04 11:40:00,177.81,178.11,177.78,177.92,42189.0,152.8375,153.0953,152.8117,152.932,42189.0
2019-01-04 11:50:00,177.88,178.28,177.88,177.93,56157.0,152.8976,153.2415,152.8976,152.9406,56157.0
2019-01-04 12:00:00,177.94,178.01,177.59,177.88,28707.0,152.9492,153.0094,152.6484,152.8976,28707.0
2019-01-04 12:10:00,177.89,178.4,177.84,178.29,30179.0,152.9062,153.3446,152.8633,153.2501,30179.0
2019-01-04 12:20:00,178.27,178.53,178.25,178.45,32762.0,153.2329,153.4564,153.2157,153.3876,32762.0
2019-01-04 12:30:00,178.53,178.71,178.31,178.71,20557.0,153.4564,153.6111,153.2673,153.6111,20557.0
2019-01-04 12:40:00,178.71,178.92,178.64,178.78,25878.0,153.6111,153.7916,153.5509,153.6712,25878.0
2019-01-04 12:50:00,178.79,178.86,178.66,178.71,26152.0,153.6798,153.74,153.5681,153.6111,26152.0
2019-01-04 13:00:00,178.72,179.2,178.72,179.05,79484.0,153.6197,154.0323,153.6197,153.9033,79484.0
2019-01-04 13:10:00,179.05,179.05,178.44,178.56,67185.0,153.9033,153.9033,153.379,153.4821,67185.0
2019-01-04 13:20:00,178.54,178.62,178.0,178.09,110814.0,153.465,153.5337,153.0008,153.0782,110814.0
2019-01-04 13:30:00,178.1,178.62,178.06,178.25,62367.0,153.0867,153.5337,153.0524,153.2157,62367.0
2019-01-04 13:40:00,178.26,178.52,178.14,178.5,26701.0,153.2243,153.4478,153.1211,153.4306,26701.0
2019-01-04 13:50:00,178.5,178.54,178.05,178.16,21196.0,153.4306,153.465,153.0438,153.1383,21196.0
2019-01-04 14:00:00,178.28,178.3,177.93,178.01,27699.0,153.2415,153.2587,152.9406,153.0094,27699.0
2019-01-04 14:10:00,178.04,178.33,178.04,178.05,26222.0,153.0352,153.2844,153.0352,153.0438,26222.0
2019-01-04 14:20:00,178.05,178.34,177.98,178.28,23457.0,153.0438,153.293,152.9836,153.2415,23457.0
2019-01-04 14:30:00,178.26,178.44,178.18,178.36,21142.0,153.2243,153.379,153.1555,153.3102,21142.0
2019-01-04 14:40:00,178.36,178.5,177.94,178.17,30488.0,153.3102,153.4306,152.9492,153.1469,30488.0
2019-01-04 14:50:00,178.17,178.2,177.79,177.82,47616.0,153.1469,153.1727,152.8203,152.8461,47616.0
2019-01-04 15:00:00,177.84,178.36,177.83,177.99,49653.0,152.8633,153.3102,152.8547,152.9922,49653.0
2019-01-04 15:10:00,177.99,178.23,177.89,178.17,46875.0,152.9922,153.1985,152.9062,153.1469,46875.0
2019-01-04 15:20:00,178.2,178.2,177.66,177.74,42627.0,153.1727,153.1727,152.7085,152.7773,42627.0
2019-01-04 15:30:00,177.75,178.2,177.71,177.94,60723.0,152.7859,153.1727,152.7515,152.9492,60723.0
2019-01-04 15:40:00,177.96,178.18,177.72,177.9,94778.0,152.9664,153.1555,152.7601,152.9148,94778.0
2019-01-04 15:50:00,177.94,178.41,177.86,178.26,210727.0,152.9492,153.3532,152.8805,153.2243,210727.0
2019-01-07 09:30:00,178.14,179.18,178.14,178.73,133924.0,153.1211,154.0151,153.1211,153.6283,133924.0
2019-01-07 09:40:00,178.74,179.19,178.5,178.74,55923.0,153.6369,154.0237,153.4306,153.6369,55923.0
2019-01-07 09:50:00,178.82,178.92,178.36,178.86,51184.0,153.7056,153.7916,153.3102,153.74,51184.0
2019-01-07 10:00:00,178.8,179.59,178.52,179.46,52292.0,153.6884,154.3675,153.4478,154.2557,52292.0
2019-01-07 10:10:00,179.45,179.85,179.36,179.65,48371.0,154.2471,154.591,154.1698,154.4191,48371.0
2019-01-07 10:20:00,179.6,179.82,179.33,179.58,28649.0,154.3761,154.5652,154.144,154.3589,28649.0
2019-01-07 10:30:00,179.68,180.16,179.68,180.03,44263.0,154.4448,154.8574,154.4448,154.7457,44263.0
2019-01-07 10:40:00,179.99,180.4,179.89,180.25,46283.0,154.7113,155.0637,154.6254,154.9348,46283.0
2019-01-07 10:50:00,180.3,180.61,179.99,180.06,57959.0,154.9778,155.2442,154.7113,154.7715,57959.0
2019-01-07 11:00:00,180.03,180.54,179.92,180.19,34188.0,154.7457,155.1841,154.6511,154.8832,34188.0
2019-01-07 11:10:00,180.13,180.4,180.13,180.32,40238.0,154.8316,155.0637,154.8316,154.995,40238.0
2019-01-07 11:20:00,180.28,180.33,180.03,180.21,22782.0,154.9606,155.0036,154.7457,154.9004,22782.0
2019-01-07 11:30:00,180.27,180.53,180.13,180.53,53330.0,154.952,155.1755,154.8316,155.1755,53330.0
2019-01-07 11:40:00,180.55,180.83,180.49,180.64,51908.0,155.1927,155.4333,155.1411,155.27,51908.0
2019-01-07 11:50:00,180.69,181.15,180.65,181.1,28140.0,155.313,155.7084,155.2786,155.6654,28140.0
2019-01-07 12:00:00,181.04,181.13,180.84,180.94,34525.0,155.6138,155.6912,155.4419,155.5279,34525.0
2019-01-07 12:10:00,180.97,181.04,180.63,180.98,51581.0,155.5537,155.6138,155.2614,155.5623,51581.0
2019-01-07 12:20:00,180.96,181.03,180.76,180.79,24684.0,155.5451,155.6052,155.3732,155.399,24684.0
2019-01-07 12:30:00,180.82,180.93,180.7,180.86,21596.0,155.4247,155.5193,155.3216,155.4591,21596.0
2019-01-07 12:40:00,180.87,181.2,180.81,181.08,23735.0,155.4677,155.7514,155.4161,155.6482,23735.0
2019-01-07 12:50:00,181.08,181.44,180.88,181.26,24468.0,155.6482,155.9577,155.4763,155.8029,24468.0
2019-01-07 13:00:00,181.29,181.57,181.24,181.48,31358.0,155.8287,156.0694,155.7858,155.992,31358.0
2019-01-07 13:10:00,181.52,181.84,181.49,181.72,44103.0,156.0264,156.3015,156.0006,156.1983,44103.0
2019-01-07 13:20:00,181.74,181.88,181.62,181.82,24383.0,156.2155,156.3359,156.1124,156.2843,24383.0
2019-01-07 13:30:00,181.79,181.8,181.36,181.36,19239.0,156.2585,156.2671,155.8889,155.8889,19239.0
2019-01-07 13:40:00,181.31,181.47,181.04,181.04,23717.0,155.8459,155.9834,155.6138,155.6138,23717.0
2019-01-07 13:50:00,181.03,181.1,180.95,181.06,25124.0,155.6052,155.6654,155.5365,155.631,25124.0
2019-01-07 14:00:00,181.04,181.15,180.77,180.85,26552.0,155.6138,155.7084,155.3818,155.4505,26552.0
2019-01-07 14:10:00,180.86,180.87,180.65,180.84,45543.0,155.4591,155.4677,155.2786,155.4419,45543.0
2019-01-07 14:20:00,180.84,180.91,180.57,180.82,39493.0,155.4419,155.5021,155.2098,155.4247,39493.0
2019-01-07 14:30:00,180.79,180.98,180.74,180.84,24416.0,155.399,155.5623,155.356,155.4419,24416.0
2019-01-07 14:40:00,180.82,180.84,180.49,180.66,25857.0,155.4247,155.4419,155.1411,155.2872,25857.0
2019-01-07 14:50:00,180.66,180.66,180.19,180.31,28950.0,155.2872,155.2872,154.8832,154.9864,28950.0
2019-01-07 15:00:00,180.3,180.68,180.28,180.64,32162.0,154.9778,155.3044,154.9606,155.27,32162.0
2019-01-07 15:10:00,180.63,180.91,180.5,180.83,48110.0,155.2614,155.5021,155.1497,155.4333,48110.0
2019-01-07 15:20:00,180.82,181.13,180.75,180.97,42753.0,155.4247,155.6912,155.3646,155.5537,42753.0
2019-01-07 15:30:00,180.98,181.03,180.64,180.68,76770.0,155.5623,155.6052,155.27,155.3044,76770.0
2019-01-07 15:40:00,180.65,180.84,180.54,180.78,100887.0,155.2786,155.4419,155.1841,155.3904,100887.0
2019-01-07 15:50:00,180.77,180.82,180.01,180.22,173445.0,155.3818,155.4247,154.7285,154.909,173445.0
2019-01-08 09:30:00,181.96,182.28,181.34,181.89,156359.0,156.4046,156.6797,155.8717,156.3445,156359.0
2019-01-08 09:40:00,182.0,182.29,181.29,181.35,41246.0,156.439,156.6883,155.8287,155.8803,41246.0
2019-01-08 09:50:00,181.35,181.65,181.21,181.52,62437.0,155.8803,156.1382,155.76,156.0264,62437.0
2019-01-08 10:00:00,181.57,181.9,181.25,181.25,54302.0,156.0694,156.3531,155.7943,155.7943,54302.0
2019-01-08 10:10:00,181.32,181.32,180.57,180.6,45188.0,155.8545,155.8545,155.2098,155.2356,45188.0
2019-01-08 10:20:00,180.57,181.22,180.57,180.94,40472.0,155.2098,155.7686,155.2098,155.5279,40472.0
2019-01-08 10:30:00,180.91,180.97,180.29,180.58,42567.0,155.5021,155.5537,154.9692,155.2184,42567.0
2019-01-08 10:40:00,180.61,180.91,180.46,180.75,39511.0,155.2442,155.5021,155.1153,155.3646,39511.0
2019-01-08 10:50:00,180.7,180.8,180.38,180.68,28155.0,155.3216,155.4075,155.0465,155.3044,28155.0
2019-01-08 11:00:00,180.73,180.97,180.54,180.72,36572.0,155.3474,155.5537,155.1841,155.3388,36572.0
2019-01-08 11:10:00,180.71,180.74,180.35,180.38,31403.0,155.3302,155.356,155.0207,155.0465,31403.0
2019-01-08 11:20:00,180.36,180.48,180.22,180.23,53771.0,155.0293,155.1325,154.909,154.9176,53771.0
2019-01-08 11:30:00,180.22,180.23,179.95,180.14,33919.0,154.909,154.9176,154.6769,154.8402,33919.0
2019-01-08 11:40:00,180.12,180.23,179.93,180.23,22045.0,154.823,154.9176,154.6597,154.9176,22045.0
2019-01-08 11:50:00,180.22,180.47,180.14,180.34,23778.0,154.909,155.1239,154.8402,155.0122,23778.0
2019-01-08 12:00:00,180.36,180.38,180.01,180.18,24750.0,155.0293,155.0465,154.7285,154.8746,24750.0
2019-01-08 12:10:00,180.18,180.45,180.14,180.34,32806.0,154.8746,155.1067,154.8402,155.0122,32806.0
2019-01-08 12:20:00,180.36,180.83,180.35,180.81,20273.0,155.0293,155.4333,155.0207,155.4161,20273.0
2019-01-08 12:30:00,180.81,181.0,180.47,180.5,61342.0,155.4161,155.5795,155.1239,155.1497,61342.0
2019-01-08 12:40:00,180.51,180.89,180.16,180.16,28460.0,155.1583,155.4849,154.8574,154.8574,28460.0
2019-01-08 12:50:00,180.14,180.27,179.95,180.02,70643.0,154.8402,154.952,154.6769,154.7371,70643.0
2019-01-08 13:00:00,180.06,180.63,179.91,180.38,29852.0,154.7715,155.2614,154.6425,155.0465,29852.0
2019-01-08 13:10:00,180.39,180.43,180.12,180.15,26482.0,155.0551,155.0895,154.823,154.8488,26482.0
2019-01-08 13:20:00,180.15,180.63,180.15,180.61,23131.0,154.8488,155.2614,154.8488,155.2442,23131.0
2019-01-08 13:30:00,180.62,180.85,180.55,180.72,23436.0,155.2528,155.4505,155.1927,155.3388,23436.0
2019-01-08 13:40:00,180.73,180.77,180.4,180.59,33232.0,155.3474,155.3818,155.0637,155.227,33232.0
2019-01-08 13:50:00,180.61,181.07,180.55,180.78,30913.0,155.2442,155.6396,155.1927,155.3904,30913.0
2019-01-08 14:00:00,180.77,180.93,180.71,180.85,20171.0,155.3818,155.5193,155.3302,155.4505,20171.0
2019-01-08 14:10:00,180.91,181.01,180.74,180.83,26174.0,155.5021,155.5881,155.356,155.4333,26174.0
2019-01-08 14:20:00,180.82,180.83,180.52,180.6,26351.0,155.4247,155.4333,155.1669,155.2356,26351.0
2019-01-08 14:30:00,180.6,181.01,180.58,181.01,21782.0,155.2356,155.5881,155.2184,155.5881,21782.0
2019-01-08 14:40:00,180.96,181.09,180.86,181.09,25413.0,155.5451,155.6568,155.4591,155.6568,25413.0
2019-01-08 14:50:00,181.08,181.14,180.94,181.14,23441.0,155.6482,155.6998,155.5279,155.6998,23441.0
2019-01-08 15:00:00,181.1,181.1,180.78,181.04,37796.0,155.6654,155.6654,155.3904,155.6138,37796.0
2019-01-08 15:10:00,181.05,181.35,181.05,181.3,37450.0,155.6224,155.8803,155.6224,155.8373,37450.0
2019-01-08 15:20:00,181.31,181.37,181.01,181.13,64453.0,155.8459,155.8975,155.5881,155.6912,64453.0
2019-01-08 15:30:00,181.15,181.24,180.98,180.99,75192.0,155.7084,155.7858,155.5623,155.5709,75192.0
2019-01-08 15:40:00,181.0,181.18,180.91,181.02,86531.0,155.5795,155.7342,155.5021,155.5966,86531.0
2019-01-08 15:50:00,181.03,181.19,180.52,180.62,196886.0,155.6052,155.7428,155.1669,155.2528,196886.0
2019-01-09 09:30:00,180.56,180.9,179.77,179.8,80395.0,155.2013,155.4935,154.5222,154.548,80395.0
2019-01-09 09:40:00,179.78,179.79,179.23,179.41,51073.0,154.5308,154.5394,154.058,154.2128,51073.0
2019-01-09 09:50:00,179.35,180.05,179.21,180.05,66077.0,154.1612,154.7629,154.0409,154.7629,66077.0
2019-01-09 10:00:00,180.1,180.29,179.96,180.22,49792.0,154.8059,154.9692,154.6855,154.909,49792.0
2019-01-09 10:10:00,180.18,180.34,179.99,180.18,40024.0,154.8746,155.0122,154.7113,154.8746,40024.0
2019-01-09 10:20:00,180.24,180.42,180.12,180.39,46093.0,154.9262,155.0809,154.823,155.0551,46093.0
2019-01-09 10:30:00,180.36,180.36,179.82,179.87,48400.0,155.0293,155.0293,154.5652,154.6082,48400.0
2019-01-09 10:40:00,179.84,179.96,179.19,179.53,56659.0,154.5824,154.6855,154.0237,154.3159,56659.0
2019-01-09 10:50:00,179.59,180.07,179.59,180.07,33077.0,154.3675,154.7801,154.3675,154.7801,33077.0
2019-01-09 11:00:00,180.04,180.29,179.98,180.11,45424.0,154.7543,154.9692,154.7027,154.8145,45424.0
2019-01-09 11:10:00,180.11,180.11,179.87,179.95,43589.0,154.8145,154.8145,154.6082,154.6769,43589.0
2019-01-09 11:20:00,179.92,180.22,179.83,180.17,30533.0,154.6511,154.909,154.5738,154.866,30533.0
2019-01-09 11:30:00,180.17,180.37,180.08,180.35,32973.0,154.866,155.0379,154.7887,155.0207,32973.0
2019-01-09 11:40:00,180.36,180.5,180.13,180.29,23576.0,155.0293,155.1497,154.8316,154.9692,23576.0
2019-01-09 11:50:00,180.28,180.68,180.27,180.46,31170.0,154.9606,155.3044,154.952,155.1153,31170.0
2019-01-09 12:00:00,180.44,180.54,180.37,180.48,34945.0,155.0981,155.1841,155.0379,155.1325,34945.0
2019-01-09 12:10:00,180.51,180.64,180.44,180.46,23557.0,155.1583,155.27,155.0981,155.1153,23557.0
2019-01-09 12:20:00,180.48,180.48,180.27,180.33,19924.0,155.1325,155.1325,154.952,155.0036,19924.0
2019-01-09 12:30:00,180.33,180.82,180.3,180.8,38050.0,155.0036,155.4247,154.9778,155.4075,38050.0
2019-01-09 12:40:00,180.81,180.87,180.56,180.69,35393.0,155.4161,155.4677,155.2013,155.313,35393.0
2019-01-09 12:50:00,180.71,180.79,180.67,180.72,20434.0,155.3302,155.399,155.2958,155.3388,20434.0
2019-01-09 13:00:00,180.76,180.77,180.3,180.38,18332.0,155.3732,155.3818,154.9778,155.0465,18332.0
2019-01-09 13:10:00,180.39,180.44,180.27,180.37,30359.0,155.0551,155.0981,154.952,155.0379,30359.0
2019-01-09 13:20:00,180.38,180.67,180.37,180.48,38363.0,155.0465,155.2958,155.0379,155.1325,38363.0
2019-01-09 13:30:00,180.46,180.46,180.31,180.39,19840.0,155.1153,155.1153,154.9864,155.0551,19840.0
2019-01-09 13:40:00,180.4,180.49,180.31,180.39,30352.0,155.0637,155.1411,154.9864,155.0551,30352.0
2019-01-09 13:50:00,180.37,180.37,180.09,180.13,36735.0,155.0379,155.0379,154.7973,154.8316,36735.0
2019-01-09 14:00:00,180.13,180.67,180.13,180.56,54236.0,154.8316,155.2958,154.8316,155.2013,54236.0
2019-01-09 14:10:00,180.54,180.57,180.0,180.02,27444.0,155.1841,155.2098,154.7199,154.7371,27444.0
2019-01-09 14:20:00,179.96,180.0,179.65,179.94,30303.0,154.6855,154.7199,154.4191,154.6683,30303.0
2019-01-09 14:30:00,179.91,180.16,179.84,180.14,29075.0,154.6425,154.8574,154.5824,154.8402,29075.0
2019-01-09 14:40:00,180.17,180.45,180.06,180.44,24818.0,154.866,155.1067,154.7715,155.0981,24818.0
2019-01-09 14:50:00,180.44,180.52,180.19,180.2,31411.0,155.0981,155.1669,154.8832,154.8918,31411.0
2019-01-09 15:00:00,180.21,180.29,180.16,180.21,35670.0,154.9004,154.9692,154.8574,154.9004,35670.0
2019-01-09 15:10:00,180.21,180.38,180.18,180.34,34110.0,154.9004,155.0465,154.8746,155.0122,34110.0
2019-01-09 15:20:00,180.36,180.4,180.13,180.16,37551.0,155.0293,155.0637,154.8316,154.8574,37551.0
2019-01-09 15:30:00,180.13,180.21,179.89,179.97,45198.0,154.8316,154.9004,154.6254,154.6941,45198.0
2019-01-09 15:40:00,179.99,179.99,179.65,179.84,53428.0,154.7113,154.7113,154.4191,154.5824,53428.0
2019-01-09 15:50:00,179.82,180.4,179.77,180.28,123974.0,154.5652,155.0637,154.5222,154.9606,123974.0
2019-01-10 09:30:00,179.84,180.44,179.61,179.79,62798.0,154.5824,155.0981,154.3847,154.5394,62798.0
2019-01-10 09:40:00,179.8,180.08,179.32,179.44,28349.0,154.548,154.7887,154.1354,154.2386,28349.0
2019-01-10 09:50:00,179.42,180.17,179.41,180.14,24782.0,154.2214,154.866,154.2128,154.8402,24782.0
2019-01-10 10:00:00,180.14,180.27,179.93,179.95,21967.0,154.8402,154.952,154.6597,154.6769,21967.0
2019-01-10 10:10:00,180.02,180.41,179.98,180.32,25789.0,154.7371,155.0723,154.7027,154.995,25789.0
2019-01-10 10:20:00,180.38,181.16,180.37,181.11,29511.0,155.0465,155.717,155.0379,155.674,29511.0
2019-01-10 10:30:00,181.14,181.14,180.67,180.81,26061.0,155.6998,155.6998,155.2958,155.4161,26061.0
2019-01-10 10:40:00,180.77,181.02,180.63,180.98,56026.0,155.3818,155.5966,155.2614,155.5623,56026.0
2019-01-10 10:50:00,181.0,181.24,180.83,180.97,18425.0,155.5795,155.7858,155.4333,155.5537,18425.0
2019-01-10 11:00:00,180.97,181.31,180.9,181.31,29272.0,155.5537,155.8459,155.4935,155.8459,29272.0
2019-01-10 11:10:00,181.28,181.46,181.17,181.43,30503.0,155.8201,155.9749,155.7256,155.9491,30503.0
2019-01-10 11:20:00,181.41,181.48,181.32,181.32,27101.0,155.9319,155.992,155.8545,155.8545,27101.0
2019-01-10 11:30:00,181.34,181.79,181.3,181.79,29124.0,155.8717,156.2585,155.8373,156.2585,29124.0
2019-01-10 11:40:00,181.82,181.82,181.51,181.54,27912.0,156.2843,156.2843,156.0178,156.0436,27912.0
2019-01-10 11:50:00,181.53,181.59,181.42,181.59,18533.0,156.035,156.0866,155.9405,156.0866,18533.0
2019-01-10 12:00:00,181.59,181.69,181.25,181.31,22091.0,156.0866,156.1726,155.7943,155.8459,22091.0
2019-01-10 12:10:00,181.31,181.6,181.3,181.58,37868.0,155.8459,156.0952,155.8373,156.078,37868.0
2019-01-10 12:20:00,181.57,181.6,181.4,181.58,14321.0,156.0694,156.0952,155.9233,156.078,14321.0
2019-01-10 12:30:00,181.57,181.62,181.4,181.51,18072.0,156.0694,156.1124,155.9233,156.0178,18072.0
2019-01-10 12:40:00,181.5,181.8,181.39,181.66,33957.0,156.0092,156.2671,155.9147,156.1468,33957.0
2019-01-10 12:50:00,181.57,181.88,181.34,181.53,23105.0,156.0694,156.3359,155.8717,156.035,23105.0
2019-01-10 13:00:00,181.53,181.54,180.92,180.92,26949.0,156.035,156.0436,155.5107,155.5107,26949.0
2019-01-10 13:10:00,180.92,180.95,180.67,180.73,25401.0,155.5107,155.5365,155.2958,155.3474,25401.0
2019-01-10 13:20:00,180.73,181.0,180.66,180.94,26276.0,155.3474,155.5795,155.2872,155.5279,26276.0
2019-01-10 13:30:00,180.97,181.03,180.84,180.9,15890.0,155.5537,155.6052,155.4419,155.4935,15890.0
2019-01-10 13:40:00,180.89,180.89,180.6,180.77,14040.0,155.4849,155.4849,155.2356,155.3818,14040.0
2019-01-10 13:50:00,180.81,180.99,180.79,180.81,28684.0,155.4161,155.5709,155.399,155.4161,28684.0
2019-01-10 14:00:00,180.81,181.25,180.81,181.15,25493.0,155.4161,155.7943,155.4161,155.7084,25493.0
2019-01-10 14:10:00,181.17,181.25,181.02,181.1,23611.0,155.7256,155.7943,155.5966,155.6654,23611.0
2019-01-10 14:20:00,181.11,181.26,180.92,181.17,22195.0,155.674,155.8029,155.5107,155.7256,22195.0
2019-01-10 14:30:00,181.22,181.22,180.75,180.75,31544.0,155.7686,155.7686,155.3646,155.3646,31544.0
2019-01-10 14:40:00,180.8,181.08,180.74,180.77,30562.0,155.4075,155.6482,155.356,155.3818,30562.0
2019-01-10 14:50:00,180.74,180.95,180.57,180.93,24465.0,155.356,155.5365,155.2098,155.5193,24465.0
2019-01-10 15:00:00,180.92,181.01,180.84,180.99,38035.0,155.5107,155.5881,155.4419,155.5709,38035.0
2019-01-10 15:10:00,180.94,181.24,180.88,181.02,29863.0,155.5279,155.7858,155.4763,155.5966,29863.0
2019-01-10 15:20:00,181.03,181.23,180.91,181.22,33949.0,155.6052,155.7772,155.5021,155.7686,33949.0
2019-01-10 15:30:00,181.24,181.32,181.05,181.07,59506.0,155.7858,155.8545,155.6224,155.6396,59506.0
2019-01-10 15:40:00,181.07,181.37,181.07,181.2,57497.0,155.6396,155.8975,155.6396,155.7514,57497.0
2019-01-10 15:50:00,181.23,181.74,181.13,181.5,234214.0,155.7772,156.2155,155.6912,156.0092,234214.0
2019-01-11 09:30:00,180.59,182.22,180.59,182.16,111518.0,155.227,156.6281,155.227,156.5765,111518.0
2019-01-11 09:40:00,182.16,182.3,181.33,181.37,42658.0,156.5765,156.6969,155.8631,155.8975,42658.0
2019-01-11 09:50:00,181.4,181.58,180.8,180.99,48158.0,155.9233,156.078,155.4075,155.5709,48158.0
2019-01-11 10:00:00,180.97,181.31,180.94,180.97,41184.0,155.5537,155.8459,155.5279,155.5537,41184.0
2019-01-11 10:10:00,181.0,181.06,180.46,180.77,60559.0,155.5795,155.631,155.1153,155.3818,60559.0
2019-01-11 10:20:00,180.77,181.25,180.66,181.25,84805.0,155.3818,155.7943,155.2872,155.7943,84805.0
2019-01-11 10:30:00,181.21,181.55,180.92,181.31,48758.0,155.76,156.0522,155.5107,155.8459,48758.0
2019-01-11 10:40:00,181.35,181.77,181.34,181.64,37008.0,155.8803,156.2413,155.8717,156.1296,37008.0
2019-01-11 10:50:00,181.66,182.2,181.39,181.93,42926.0,156.1468,156.6109,155.9147,156.3788,42926.0
2019-01-11 11:00:00,181.93,181.95,181.68,181.83,24324.0,156.3788,156.396,156.164,156.2929,24324.0
2019-01-11 11:10:00,181.88,182.02,181.6,181.96,23667.0,156.3359,156.4562,156.0952,156.4046,23667.0
2019-01-11 11:20:00,181.96,182.07,181.59,181.62,101346.0,156.4046,156.4992,156.0866,156.1124,101346.0
2019-01-11 11:30:00,181.66,181.82,181.59,181.73,27996.0,156.1468,156.2843,156.0866,156.2069,27996.0
2019-01-11 11:40:00,181.75,181.88,181.53,181.67,34133.0,156.2241,156.3359,156.035,156.1554,34133.0
2019-01-11 11:50:00,181.64,181.91,181.58,181.82,26995.0,156.1296,156.3617,156.078,156.2843,26995.0
2019-01-11 12:00:00,181.82,181.94,181.74,181.83,20262.0,156.2843,156.3874,156.2155,156.2929,20262.0
2019-01-11 12:10:00,181.79,181.89,181.73,181.8,29699.0,156.2585,156.3445,156.2069,156.2671,29699.0
2019-01-11 12:20:00,181.78,181.83,181.61,181.81,26650.0,156.2499,156.2929,156.1038,156.2757,26650.0
2019-01-11 12:30:00,181.83,181.89,181.58,181.86,36783.0,156.2929,156.3445,156.078,156.3187,36783.0
2019-01-11 12:40:00,181.88,181.99,181.77,181.78,18709.0,156.3359,156.4304,156.2413,156.2499,18709.0
2019-01-11 12:50:00,181.78,181.9,181.67,181.82,21327.0,156.2499,156.3531,156.1554,156.2843,21327.0
2019-01-11 13:00:00,181.8,181.82,181.44,181.44,25458.0,156.2671,156.2843,155.9577,155.9577,25458.0
2019-01-11 13:10:00,181.45,181.51,181.15,181.19,24702.0,155.9663,156.0178,155.7084,155.7428,24702.0
2019-01-11 13:20:00,181.23,181.39,181.13,181.34,23091.0,155.7772,155.9147,155.6912,155.8717,23091.0
2019-01-11 13:30:00,181.33,181.46,180.99,181.1,34773.0,155.8631,155.9749,155.5709,155.6654,34773.0
2019-01-11 13:40:00,181.09,181.32,181.02,181.32,38628.0,155.6568,155.8545,155.5966,155.8545,38628.0
2019-01-11 13:50:00,181.33,181.33,180.98,180.98,37632.0,155.8631,155.8631,155.5623,155.5623,37632.0
2019-01-11 14:00:00,180.97,181.37,180.8,181.15,55803.0,155.5537,155.8975,155.4075,155.7084,55803.0
2019-01-11 14:10:00,181.14,181.34,181.05,181.11,32757.0,155.6998,155.8717,155.6224,155.674,32757.0
2019-01-11 14:20:00,181.13,181.7,181.12,181.63,18702.0,155.6912,156.1811,155.6826,156.121,18702.0
2019-01-11 14:30:00,181.64,181.64,181.45,181.58,17943.0,156.1296,156.1296,155.9663,156.078,17943.0
2019-01-11 14:40:00,181.56,181.63,181.33,181.42,32895.0,156.0608,156.121,155.8631,155.9405,32895.0
2019-01-11 14:50:00,181.44,181.52,181.25,181.38,19985.0,155.9577,156.0264,155.7943,155.9061,19985.0
2019-01-11 15:00:00,181.37,181.85,181.36,181.71,20841.0,155.8975,156.3101,155.8889,156.1897,20841.0
2019-01-11 15:10:00,181.72,181.81,181.65,181.79,29586.0,156.1983,156.2757,156.1382,156.2585,29586.0
2019-01-11 15:20:00,181.76,181.81,181.59,181.59,25605.0,156.2327,156.2757,156.0866,156.0866,25605.0
2019-01-11 15:30:00,181.59,181.88,181.59,181.88,36868.0,156.0866,156.3359,156.0866,156.3359,36868.0
2019-01-11 15:40:00,181.89,182.21,181.88,182.15,49696.0,156.3445,156.6195,156.3359,156.5679,49696.0
2019-01-11 15:50:00,182.15,182.4,182.1,182.32,147089.0,156.5679,156.7828,156.525,156.7141,147089.0
2019-01-14 09:30:00,181.42,181.65,180.69,180.69,56071.0,155.9405,156.1382,155.313,155.313,56071.0
2019-01-14 09:40:00,180.78,181.47,180.77,180.91,41484.0,155.3904,155.9834,155.3818,155.5021,41484.0
2019-01-14 09:50:00,180.88,181.55,180.75,181.27,46003.0,155.4763,156.0522,155.3646,155.8115,46003.0
2019-01-14 10:00:00,181.28,181.37,180.96,181.08,41404.0,155.8201,155.8975,155.5451,155.6482,41404.0
2019-01-14 10:10:00,181.07,181.32,180.86,181.23,18092.0,155.6396,155.8545,155.4591,155.7772,18092.0
2019-01-14 10:20:00,181.26,181.31,180.99,181.13,22363.0,155.8029,155.8459,155.5709,155.6912,22363.0
2019-01-14 10:30:00,181.07,181.44,181.0,181.24,33720.0,155.6396,155.9577,155.5795,155.7858,33720.0
2019-01-14 10:40:00,181.19,181.46,181.13,181.43,13649.0,155.7428,155.9749,155.6912,155.9491,13649.0
2019-01-14 10:50:00,181.44,181.75,181.22,181.69,23769.0,155.9577,156.2241,155.7686,156.1726,23769.0
2019-01-14 11:00:00,181.66,181.71,181.48,181.5,18938.0,156.1468,156.1897,155.992,156.0092,18938.0
2019-01-14 11:10:00,181.53,181.53,181.27,181.33,17302.0,156.035,156.035,155.8115,155.8631,17302.0
2019-01-14 11:20:00,181.33,181.42,181.03,181.05,26662.0,155.8631,155.9405,155.6052,155.6224,26662.0
2019-01-14 11:30:00,181.01,181.23,181.0,181.15,28871.0,155.5881,155.7772,155.5795,155.7084,28871.0
2019-01-14 11:40:00,181.14,181.43,181.09,181.13,14149.0,155.6998,155.9491,155.6568,155.6912,14149.0
2019-01-14 11:50:00,181.12,181.27,181.03,181.25,12420.0,155.6826,155.8115,155.6052,155.7943,12420.0
2019-01-14 12:00:00,181.27,181.5,181.22,181.24,23513.0,155.8115,156.0092,155.7686,155.7858,23513.0
2019-01-14 12:10:00,181.24,181.48,181.11,181.46,27850.0,155.7858,155.992,155.674,155.9749,27850.0
2019-01-14 12:20:00,181.44,181.44,181.14,181.22,15425.0,155.9577,155.9577,155.6998,155.7686,15425.0
2019-01-14 12:30:00,181.22,181.4,181.12,181.34,14638.0,155.7686,155.9233,155.6826,155.8717,14638.0
2019-01-14 12:40:00,181.36,181.37,181.12,181.13,18572.0,155.8889,155.8975,155.6826,155.6912,18572.0
2019-01-14 12:50:00,181.11,181.51,181.05,181.5,36721.0,155.674,156.0178,155.6224,156.0092,36721.0
2019-01-14 13:00:00,181.5,181.52,181.43,181.47,16031.0,156.0092,156.0264,155.9491,155.9834,16031.0
2019-01-14 13:10:00,181.44,181.45,181.23,181.34,20431.0,155.9577,155.9663,155.7772,155.8717,20431.0
2019-01-14 13:20:00,181.32,181.41,181.32,181.32,9576.0,155.8545,155.9319,155.8545,155.8545,9576.0
2019-01-14 13:30:00,181.32,181.51,181.27,181.48,14401.0,155.8545,156.0178,155.8115,155.992,14401.0
2019-01-14 13:40:00,181.49,181.63,181.47,181.55,24062.0,156.0006,156.121,155.9834,156.0522,24062.0
2019-01-14 13:50:00,181.56,181.59,181.27,181.27,19624.0,156.0608,156.0866,155.8115,155.8115,19624.0
2019-01-14 14:00:00,181.29,181.43,181.21,181.24,13437.0,155.8287,155.9491,155.76,155.7858,13437.0
2019-01-14 14:10:00,181.25,181.34,181.16,181.34,23807.0,155.7943,155.8717,155.717,155.8717,23807.0
2019-01-14 14:20:00,181.36,181.39,181.03,181.06,28035.0,155.8889,155.9147,155.6052,155.631,28035.0
2019-01-14 14:30:00,181.06,181.08,180.94,180.97,17915.0,155.631,155.6482,155.5279,155.5537,17915.0
2019-01-14 14:40:00,180.94,181.07,180.91,181.01,17872.0,155.5279,155.6396,155.5021,155.5881,17872.0
2019-01-14 14:50:00,181.01,181.01,180.91,180.98,17660.0,155.5881,155.5881,155.5021,155.5623,17660.0
2019-01-14 15:00:00,180.98,181.02,180.78,180.84,30886.0,155.5623,155.5966,155.3904,155.4419,30886.0
2019-01-14 15:10:00,180.85,180.86,180.71,180.77,20589.0,155.4505,155.4591,155.3302,155.3818,20589.0
2019-01-14 15:20:00,180.77,180.97,180.77,180.87,30232.0,155.3818,155.5537,155.3818,155.4677,30232.0
2019-01-14 15:30:00,180.87,181.05,180.87,181.01,34667.0,155.4677,155.6224,155.4677,155.5881,34667.0
2019-01-14 15:40:00,181.02,181.23,180.9,181.15,69561.0,155.5966,155.7772,155.4935,155.7084,69561.0
2019-01-14 15:50:00,181.15,181.42,181.04,181.16,142884.0,155.7084,155.9405,155.6138,155.717,142884.0
2019-01-15 09:30:00,181.41,182.17,181.34,182.05,59611.0,155.9319,156.5851,155.8717,156.482,59611.0
2019-01-15 09:40:00,182.13,182.35,181.87,182.22,23733.0,156.5508,156.7399,156.3273,156.6281,23733.0
2019-01-15 09:50:00,182.16,182.62,182.16,182.46,32970.0,156.5765,156.9719,156.5765,156.8344,32970.0
2019-01-15 10:00:00,182.49,183.21,182.49,182.99,70455.0,156.8602,157.4791,156.8602,157.29,70455.0
2019-01-15 10:10:00,182.96,183.04,182.53,182.8,44073.0,157.2642,157.333,156.8946,157.1267,44073.0
2019-01-15 10:20:00,182.76,182.8,182.41,182.55,34003.0,157.0923,157.1267,156.7914,156.9118,34003.0
2019-01-15 10:30:00,182.59,182.68,182.35,182.57,42797.0,156.9462,157.0235,156.7399,156.929,42797.0
2019-01-15 10:40:00,182.6,182.87,182.37,182.48,25676.0,156.9547,157.1868,156.757,156.8516,25676.0
2019-01-15 10:50:00,182.47,182.77,182.36,182.49,32574.0,156.843,157.1009,156.7485,156.8602,32574.0
2019-01-15 11:00:00,182.48,182.62,182.32,182.45,33586.0,156.8516,156.9719,156.7141,156.8258,33586.0
2019-01-15 11:10:00,182.44,182.48,182.31,182.42,18622.0,156.8172,156.8516,156.7055,156.8,18622.0
2019-01-15 11:20:00,182.44,182.48,182.1,182.14,24272.0,156.8172,156.8516,156.525,156.5594,24272.0
2019-01-15 11:30:00,182.14,182.15,181.93,181.95,27366.0,156.5594,156.5679,156.3788,156.396,27366.0
2019-01-15 11:40:00,181.94,182.27,181.93,182.05,41746.0,156.3874,156.6711,156.3788,156.482,41746.0
2019-01-15 11:50:00,182.04,182.39,181.95,182.35,27539.0,156.4734,156.7742,156.396,156.7399,27539.0
2019-01-15 12:00:00,182.32,182.42,182.21,182.34,28133.0,156.7141,156.8,156.6195,156.7313,28133.0
2019-01-15 12:10:00,182.34,182.44,182.28,182.43,30353.0,156.7313,156.8172,156.6797,156.8086,30353.0
2019-01-15 12:20:00,182.45,182.74,182.42,182.71,27531.0,156.8258,157.0751,156.8,157.0493,27531.0
2019-01-15 12:30:00,182.7,182.72,182.32,182.46,20247.0,157.0407,157.0579,156.7141,156.8344,20247.0
2019-01-15 12:40:00,182.48,182.52,182.25,182.35,13108.0,156.8516,156.886,156.6539,156.7399,13108.0
2019-01-15 12:50:00,182.33,182.41,182.24,182.34,17376.0,156.7227,156.7914,156.6453,156.7313,17376.0
2019-01-15 13:00:00,182.34,182.34,182.19,182.25,21944.0,156.7313,156.7313,156.6023,156.6539,21944.0
2019-01-15 13:10:00,182.27,182.27,181.84,182.09,21178.0,156.6711,156.6711,156.3015,156.5164,21178.0
2019-01-15 13:20:00,182.1,182.19,182.02,182.08,18509.0,156.525,156.6023,156.4562,156.5078,18509.0
2019-01-15 13:30:00,182.07,182.16,181.99,182.09,19838.0,156.4992,156.5765,156.4304,156.5164,19838.0
2019-01-15 13:40:00,182.09,182.09,181.91,181.93,29872.0,156.5164,156.5164,156.3617,156.3788,29872.0
2019-01-15 13:50:00,181.92,181.98,181.83,181.94,20890.0,156.3702,156.4218,156.2929,156.3874,20890.0
2019-01-15 14:00:00,181.93,182.06,181.33,181.37,140334.0,156.3788,156.4906,155.8631,155.8975,140334.0
2019-01-15 14:10:00,181.38,181.47,181.0,181.44,186885.0,155.9061,155.9834,155.5795,155.9577,186885.0
2019-01-15 14:20:00,181.39,181.43,180.91,180.94,46081.0,155.9147,155.9491,155.5021,155.5279,46081.0
2019-01-15 14:30:00,180.92,181.07,180.74,180.9,123161.0,155.5107,155.6396,155.356,155.4935,123161.0
2019-01-15 14:40:00,180.91,181.16,180.86,181.11,32644.0,155.5021,155.717,155.4591,155.674,32644.0
2019-01-15 14:50:00,181.11,181.22,180.86,180.99,92164.0,155.674,155.7686,155.4591,155.5709,92164.0
2019-01-15 15:00:00,180.99,181.22,180.95,181.12,155824.0,155.5709,155.7686,155.5365,155.6826,155824.0
2019-01-15 15:10:00,181.16,181.4,181.15,181.21,50824.0,155.717,155.9233,155.7084,155.76,50824.0
2019-01-15 15:20:00,181.21,181.28,181.01,181.13,38725.0,155.76,155.8201,155.5881,155.6912,38725.0
2019-01-15 15:30:00,181.14,181.21,181.08,181.16,58195.0,155.6998,155.76,155.6482,155.717,58195.0
2019-01-15 15:40:00,181.14,181.54,181.11,181.36,74332.0,155.6998,156.0436,155.674,155.8889,74332.0
2019-01-15 15:50:00,181.36,181.5,180.97,181.04,231159.0,155.8889,156.0092,155.5537,155.6138,231159.0
2019-01-16 09:30:00,180.94,181.53,180.65,181.32,126042.0,155.5279,156.035,155.2786,155.8545,126042.0
2019-01-16 09:40:00,181.28,181.41,180.78,180.79,73135.0,155.8201,155.9319,155.3904,155.399,73135.0
2019-01-16 09:50:00,180.84,181.21,180.74,180.93,46503.0,155.4419,155.76,155.356,155.5193,46503.0
2019-01-16 10:00:00,180.92,181.09,180.68,180.85,50313.0,155.5107,155.6568,155.3044,155.4505,50313.0
2019-01-16 10:10:00,180.85,181.09,180.75,180.79,33898.0,155.4505,155.6568,155.3646,155.399,33898.0
2019-01-16 10:20:00,180.75,181.15,180.72,180.96,124521.0,155.3646,155.7084,155.3388,155.5451,124521.0
2019-01-16 10:30:00,180.97,181.08,180.86,180.98,46828.0,155.5537,155.6482,155.4591,155.5623,46828.0
2019-01-16 10:40:00,180.97,181.04,180.79,180.96,48529.0,155.5537,155.6138,155.399,155.5451,48529.0
2019-01-16 10:50:00,180.97,180.97,180.63,180.66,36775.0,155.5537,155.5537,155.2614,155.2872,36775.0
2019-01-16 11:00:00,180.63,180.7,180.4,180.52,56005.0,155.2614,155.3216,155.0637,155.1669,56005.0
2019-01-16 11:10:00,180.55,180.91,180.55,180.88,54378.0,155.1927,155.5021,155.1927,155.4763,54378.0
2019-01-16 11:20:00,180.89,181.04,180.86,180.88,47027.0,155.4849,155.6138,155.4591,155.4763,47027.0
2019-01-16 11:30:00,180.89,181.06,180.76,181.02,36925.0,155.4849,155.631,155.3732,155.5966,36925.0
2019-01-16 11:40:00,181.0,181.05,180.78,180.82,29820.0,155.5795,155.6224,155.3904,155.4247,29820.0
2019-01-16 11:50:00,180.78,180.81,180.54,180.57,24194.0,155.3904,155.4161,155.1841,155.2098,24194.0
2019-01-16 12:00:00,180.59,180.75,180.48,180.63,22785.0,155.227,155.3646,155.1325,155.2614,22785.0
2019-01-16 12:10:00,180.62,180.8,180.46,180.65,20930.0,155.2528,155.4075,155.1153,155.2786,20930.0
2019-01-16 12:20:00,180.65,180.65,180.35,180.46,22736.0,155.2786,155.2786,155.0207,155.1153,22736.0
2019-01-16 12:30:00,180.46,180.6,180.4,180.42,29796.0,155.1153,155.2356,155.0637,155.0809,29796.0
2019-01-16 12:40:00,180.4,180.58,180.4,180.45,33727.0,155.0637,155.2184,155.0637,155.1067,33727.0
2019-01-16 12:50:00,180.44,180.59,180.43,180.57,23361.0,155.0981,155.227,155.0895,155.2098,23361.0
2019-01-16 13:00:00,180.58,180.58,180.18,180.2,32779.0,155.2184,155.2184,154.8746,154.8918,32779.0
2019-01-16 13:10:00,180.19,180.22,179.96,179.96,48710.0,154.8832,154.909,154.6855,154.6855,48710.0
2019-01-16 13:20:00,179.97,179.97,179.71,179.71,38743.0,154.6941,154.6941,154.4706,154.4706,38743.0
2019-01-16 13:30:00,179.7,179.75,179.54,179.55,51727.0,154.462,154.505,154.3245,154.3331,51727.0
2019-01-16 13:40:00,179.55,179.55,179.25,179.34,60046.0,154.3331,154.3331,154.0752,154.1526,60046.0
2019-01-16 13:50:00,179.36,179.56,179.14,179.18,59527.0,154.1698,154.3417,153.9807,154.0151,59527.0
2019-01-16 14:00:00,179.19,179.5,179.18,179.36,54873.0,154.0237,154.2901,154.0151,154.1698,54873.0
2019-01-16 14:10:00,179.37,179.41,179.16,179.2,55634.0,154.1784,154.2128,153.9979,154.0323,55634.0
2019-01-16 14:20:00,179.2,179.59,179.2,179.49,55867.0,154.0323,154.3675,154.0323,154.2815,55867.0
2019-01-16 14:30:00,179.51,179.77,179.49,179.69,47569.0,154.2987,154.5222,154.2815,154.4534,47569.0
2019-01-16 14:40:00,179.7,179.72,179.51,179.61,39468.0,154.462,154.4792,154.2987,154.3847,39468.0
2019-01-16 14:50:00,179.62,179.74,179.52,179.54,38661.0,154.3933,154.4964,154.3073,154.3245,38661.0
2019-01-16 15:00:00,179.56,179.78,179.54,179.72,60299.0,154.3417,154.5308,154.3245,154.4792,60299.0
2019-01-16 15:10:00,179.72,180.02,179.72,180.02,48598.0,154.4792,154.7371,154.4792,154.7371,48598.0
2019-01-16 15:20:00,180.0,180.0,179.81,179.87,48098.0,154.7199,154.7199,154.5566,154.6082,48098.0
2019-01-16 15:30:00,179.86,179.88,179.5,179.66,61396.0,154.5996,154.6168,154.2901,154.4277,61396.0
2019-01-16 15:40:00,179.64,179.75,179.51,179.56,87712.0,154.4105,154.505,154.2987,154.3417,87712.0
2019-01-16 15:50:00,179.55,179.58,179.21,179.21,213258.0,154.3331,154.3589,154.0409,154.0409,213258.0
2019-01-17 09:30:00,179.25,180.43,179.14,179.78,92350.0,154.0752,155.0895,153.9807,154.5308,92350.0
2019-01-17 09:40:00,179.8,180.05,179.72,179.87,51384.0,154.548,154.7629,154.4792,154.6082,51384.0
2019-01-17 09:50:00,179.8,180.05,179.7,179.86,41563.0,154.548,154.7629,154.462,154.5996,41563.0
2019-01-17 10:00:00,179.88,180.59,179.86,179.97,124388.0,154.6168,155.227,154.5996,154.6941,124388.0
2019-01-17 10:10:00,179.95,180.5,179.95,180.2,113350.0,154.6769,155.1497,154.6769,154.8918,113350.0
2019-01-17 10:20:00,180.25,180.37,179.82,180.0,76299.0,154.9348,155.0379,154.5652,154.7199,76299.0
2019-01-17 10:30:00,180.0,180.05,179.78,179.86,33990.0,154.7199,154.7629,154.5308,154.5996,33990.0
2019-01-17 10:40:00,179.92,180.05,179.76,179.8,25647.0,154.6511,154.7629,154.5136,154.548,25647.0
2019-01-17 10:50:00,179.79,179.87,179.59,179.76,23599.0,154.5394,154.6082,154.3675,154.5136,23599.0
2019-01-17 11:00:00,179.76,180.15,179.76,179.99,52360.0,154.5136,154.8488,154.5136,154.7113,52360.0
2019-01-17 11:10:00,179.96,180.02,179.73,179.76,30675.0,154.6855,154.7371,154.4878,154.5136,30675.0
2019-01-17 11:20:00,179.81,180.04,179.62,180.01,33299.0,154.5566,154.7543,154.3933,154.7285,33299.0
2019-01-17 11:30:00,179.99,180.04,179.78,179.88,18007.0,154.7113,154.7543,154.5308,154.6168,18007.0
2019-01-17 11:40:00,179.87,179.87,179.56,179.73,26129.0,154.6082,154.6082,154.3417,154.4878,26129.0
2019-01-17 11:50:00,179.78,179.84,179.65,179.76,19283.0,154.5308,154.5824,154.4191,154.5136,19283.0
2019-01-17 12:00:00,179.86,179.9,179.64,179.81,18988.0,154.5996,154.6339,154.4105,154.5566,18988.0
2019-01-17 12:10:00,179.88,179.94,179.75,179.92,13838.0,154.6168,154.6683,154.505,154.6511,13838.0
2019-01-17 12:20:00,179.96,179.98,179.61,179.81,15845.0,154.6855,154.7027,154.3847,154.5566,15845.0
2019-01-17 12:30:00,179.79,179.93,179.73,179.81,19819.0,154.5394,154.6597,154.4878,154.5566,19819.0
2019-01-17 12:40:00,179.85,179.92,179.5,179.63,23438.0,154.591,154.6511,154.2901,154.4019,23438.0
2019-01-17 12:50:00,179.63,179.73,179.45,179.48,15428.0,154.4019,154.4878,154.2471,154.2729,15428.0
2019-01-17 13:00:00,179.5,179.5,179.19,179.25,45817.0,154.2901,154.2901,154.0237,154.0752,45817.0
2019-01-17 13:10:00,179.22,179.27,179.03,179.19,43134.0,154.0495,154.0924,153.8861,154.0237,43134.0
2019-01-17 13:20:00,179.2,179.42,179.12,179.37,36233.0,154.0323,154.2214,153.9635,154.1784,36233.0
2019-01-17 13:30:00,179.4,179.66,179.3,179.5,37020.0,154.2042,154.4277,154.1182,154.2901,37020.0
2019-01-17 13:40:00,179.52,179.66,179.44,179.63,23750.0,154.3073,154.4277,154.2386,154.4019,23750.0
2019-01-17 13:50:00,179.62,179.62,179.32,179.42,24127.0,154.3933,154.3933,154.1354,154.2214,24127.0
2019-01-17 14:00:00,179.4,179.5,179.29,179.33,37499.0,154.2042,154.2901,154.1096,154.144,37499.0
2019-01-17 14:10:00,179.32,179.46,179.22,179.35,26389.0,154.1354,154.2557,154.0495,154.1612,26389.0
2019-01-17 14:20:00,179.38,179.58,179.29,179.57,30364.0,154.187,154.3589,154.1096,154.3503,30364.0
2019-01-17 14:30:00,179.61,179.82,179.49,179.75,30009.0,154.3847,154.5652,154.2815,154.505,30009.0
2019-01-17 14:40:00,179.72,180.51,179.72,180.4,158644.0,154.4792,155.1583,154.4792,155.0637,158644.0
2019-01-17 14:50:00,180.44,180.56,179.86,180.33,62308.0,155.0981,155.2013,154.5996,155.0036,62308.0
2019-01-17 15:00:00,180.31,180.39,180.0,180.26,60547.0,154.9864,155.0551,154.7199,154.9434,60547.0
2019-01-17 15:10:00,180.24,180.29,180.11,180.28,29680.0,154.9262,154.9692,154.8145,154.9606,29680.0
2019-01-17 15:20:00,180.28,180.29,179.99,180.26,29819.0,154.9606,154.9692,154.7113,154.9434,29819.0
2019-01-17 15:30:00,180.29,180.72,180.22,180.68,55075.0,154.9692,155.3388,154.909,155.3044,55075.0
2019-01-17 15:40:00,180.69,180.83,180.57,180.59,84038.0,155.313,155.4333,155.2098,155.227,84038.0
2019-01-17 15:50:00,180.62,181.1,180.5,181.09,173825.0,155.2528,155.6654,155.1497,155.6568,173825.0
2019-01-18 09:30:00,183.04,183.26,181.71,182.83,504345.0,157.333,157.5221,156.1897,157.1524,504345.0
2019-01-18 09:40:00,182.9,183.04,182.32,182.36,69274.0,157.2126,157.333,156.7141,156.7485,69274.0
2019-01-18 09:50:00,182.39,182.5,181.63,182.18,92258.0,156.7742,156.8688,156.121,156.5937,92258.0
2019-01-18 10:00:00,182.07,182.31,181.45,181.74,61297.0,156.4992,156.7055,155.9663,156.2155,61297.0
2019-01-18 10:10:00,181.7,182.25,181.56,181.87,32025.0,156.1811,156.6539,156.0608,156.3273,32025.0
2019-01-18 10:20:00,181.98,182.02,181.33,181.36,28956.0,156.4218,156.4562,155.8631,155.8889,28956.0
2019-01-18 10:30:00,181.37,181.63,181.23,181.34,64683.0,155.8975,156.121,155.7772,155.8717,64683.0
2019-01-18 10:40:00,181.36,181.8,181.27,181.61,42001.0,155.8889,156.2671,155.8115,156.1038,42001.0
2019-01-18 10:50:00,181.61,181.65,181.09,181.09,34792.0,156.1038,156.1382,155.6568,155.6568,34792.0
2019-01-18 11:00:00,181.03,181.29,180.94,181.05,48686.0,155.6052,155.8287,155.5279,155.6224,48686.0
2019-01-18 11:10:00,181.03,181.44,181.01,181.38,44273.0,155.6052,155.9577,155.5881,155.9061,44273.0
2019-01-18 11:20:00,181.41,181.66,181.24,181.56,39420.0,155.9319,156.1468,155.7858,156.0608,39420.0
2019-01-18 11:30:00,181.55,181.74,181.47,181.74,37750.0,156.0522,156.2155,155.9834,156.2155,37750.0
2019-01-18 11:40:00,181.71,181.77,181.52,181.64,34035.0,156.1897,156.2413,156.0264,156.1296,34035.0
2019-01-18 11:50:00,181.66,181.83,181.51,181.82,37971.0,156.1468,156.2929,156.0178,156.2843,37971.0
2019-01-18 12:00:00,181.84,182.07,181.74,181.78,31002.0,156.3015,156.4992,156.2155,156.2499,31002.0
2019-01-18 12:10:00,181.78,182.36,181.78,182.18,26921.0,156.2499,156.7485,156.2499,156.5937,26921.0
2019-01-18 12:20:00,182.21,182.48,182.15,182.41,27232.0,156.6195,156.8516,156.5679,156.7914,27232.0
2019-01-18 12:30:00,182.43,182.5,182.29,182.5,22243.0,156.8086,156.8688,156.6883,156.8688,22243.0
2019-01-18 12:40:00,182.5,182.78,182.28,182.46,44165.0,156.8688,157.1095,156.6797,156.8344,44165.0
2019-01-18 12:50:00,182.44,182.66,182.33,182.6,24462.0,156.8172,157.0063,156.7227,156.9547,24462.0
2019-01-18 13:00:00,182.6,182.66,182.15,182.17,21433.0,156.9547,157.0063,156.5679,156.5851,21433.0
2019-01-18 13:10:00,182.17,182.51,182.12,182.48,30861.0,156.5851,156.8774,156.5422,156.8516,30861.0
2019-01-18 13:20:00,182.48,182.6,182.2,182.23,22492.0,156.8516,156.9547,156.6109,156.6367,22492.0
2019-01-18 13:30:00,182.26,182.28,182.01,182.23,24111.0,156.6625,156.6797,156.4476,156.6367,24111.0
2019-01-18 13:40:00,182.24,182.41,182.19,182.4,19764.0,156.6453,156.7914,156.6023,156.7828,19764.0
2019-01-18 13:50:00,182.42,182.53,182.25,182.48,20969.0,156.8,156.8946,156.6539,156.8516,20969.0
2019-01-18 14:00:00,182.45,182.5,182.18,182.3,42546.0,156.8258,156.8688,156.5937,156.6969,42546.0
2019-01-18 14:10:00,182.29,182.3,182.07,182.09,22832.0,156.6883,156.6969,156.4992,156.5164,22832.0
2019-01-18 14:20:00,182.06,182.21,181.98,182.05,41903.0,156.4906,156.6195,156.4218,156.482,41903.0
2019-01-18 14:30:00,182.06,182.11,181.94,182.04,32553.0,156.4906,156.5336,156.3874,156.4734,32553.0
2019-01-18 14:40:00,182.02,182.15,181.9,182.13,24519.0,156.4562,156.5679,156.3531,156.5508,24519.0
2019-01-18 14:50:00,182.14,182.38,182.14,182.23,33407.0,156.5594,156.7656,156.5594,156.6367,33407.0
2019-01-18 15:00:00,182.21,182.21,182.05,182.11,23647.0,156.6195,156.6195,156.482,156.5336,23647.0
2019-01-18 15:10:00,182.09,182.25,181.97,182.12,41922.0,156.5164,156.6539,156.4132,156.5422,41922.0
2019-01-18 15:20:00,182.12,182.25,182.04,182.13,31285.0,156.5422,156.6539,156.4734,156.5508,31285.0
2019-01-18 15:30:00,182.12,182.21,182.06,182.11,64848.0,156.5422,156.6195,156.4906,156.5336,64848.0
2019-01-18 15:40:00,182.12,182.25,182.03,182.06,80970.0,156.5422,156.6539,156.4648,156.4906,80970.0
2019-01-18 15:50:00,182.06,182.65,181.93,182.49,235585.0,156.4906,156.9977,156.3788,156.8602,235585.0
2019-01-22 09:30:00,182.25,183.95,182.25,183.86,142751.0,156.6539,158.1151,156.6539,158.0378,142751.0
2019-01-22 09:40:00,183.97,185.25,183.82,185.22,133992.0,158.1323,159.2326,158.0034,159.2068,133992.0
2019-01-22 09:50:00,185.2,185.48,184.64,184.64,92356.0,159.1896,159.4303,158.7082,158.7082,92356.0
2019-01-22 10:00:00,184.6,184.9,184.06,184.12,63779.0,158.6739,158.9317,158.2097,158.2613,63779.0
2019-01-22 10:10:00,184.15,184.65,183.52,184.03,77213.0,158.2871,158.7168,157.7455,158.1839,77213.0
2019-01-22 10:20:00,183.99,184.92,183.95,184.79,60954.0,158.1495,158.9489,158.1151,158.8372,60954.0
2019-01-22 10:30:00,184.81,185.16,184.81,185.0,44761.0,158.8544,159.1552,158.8544,159.0177,44761.0
2019-01-22 10:40:00,185.02,185.2,184.8,184.98,86939.0,159.0349,159.1896,158.8458,159.0005,86939.0
2019-01-22 10:50:00,185.01,185.15,184.76,185.07,35454.0,159.0263,159.1466,158.8114,159.0778,35454.0
2019-01-22 11:00:00,185.07,185.16,184.73,184.75,29348.0,159.0778,159.1552,158.7856,158.8028,29348.0
2019-01-22 11:10:00,184.72,184.86,184.46,184.67,24213.0,158.777,158.8973,158.5535,158.734,24213.0
2019-01-22 11:20:00,184.68,185.18,184.67,185.06,29986.0,158.7426,159.1724,158.734,159.0693,29986.0
2019-01-22 11:30:00,185.06,185.15,184.94,185.02,23715.0,159.0693,159.1466,158.9661,159.0349,23715.0
2019-01-22 11:40:00,185.0,185.01,184.5,184.56,33604.0,159.0177,159.0263,158.5879,158.6395,33604.0
2019-01-22 11:50:00,184.58,184.6,184.01,184.1,26296.0,158.6567,158.6739,158.1667,158.2441,26296.0
2019-01-22 12:00:00,184.11,184.76,184.0,184.75,58777.0,158.2527,158.8114,158.1581,158.8028,58777.0
2019-01-22 12:10:00,184.69,184.75,184.49,184.52,21752.0,158.7512,158.8028,158.5793,158.6051,21752.0
2019-01-22 12:20:00,184.48,184.58,184.29,184.39,16575.0,158.5707,158.6567,158.4074,158.4933,16575.0
2019-01-22 12:30:00,184.39,184.48,184.19,184.22,20530.0,158.4933,158.5707,158.3214,158.3472,20530.0
2019-01-22 12:40:00,184.2,184.32,184.16,184.29,19416.0,158.33,158.4332,158.2957,158.4074,19416.0
2019-01-22 12:50:00,184.31,184.39,184.22,184.24,26837.0,158.4246,158.4933,158.3472,158.3644,26837.0
2019-01-22 13:00:00,184.22,184.22,183.65,183.65,30860.0,158.3472,158.3472,157.8573,157.8573,30860.0
2019-01-22 13:10:00,183.63,183.92,183.42,183.7,38831.0,157.8401,158.0894,157.6596,157.9003,38831.0
2019-01-22 13:20:00,183.69,183.99,183.69,183.83,27587.0,157.8917,158.1495,157.8917,158.012,27587.0
2019-01-22 13:30:00,183.8,183.94,183.75,183.86,22948.0,157.9862,158.1066,157.9432,158.0378,22948.0
2019-01-22 13:40:00,183.8,183.99,183.8,183.9,18230.0,157.9862,158.1495,157.9862,158.0722,18230.0
2019-01-22 13:50:00,183.88,184.01,183.75,183.81,17425.0,158.055,158.1667,157.9432,157.9948,17425.0
2019-01-22 14:00:00,183.8,183.83,183.51,183.57,33344.0,157.9862,158.012,157.7369,157.7885,33344.0
2019-01-22 14:10:00,183.6,183.67,183.45,183.45,21743.0,157.8143,157.8745,157.6854,157.6854,21743.0
2019-01-22 14:20:00,183.51,183.56,183.24,183.35,25690.0,157.7369,157.7799,157.5049,157.5994,25690.0
2019-01-22 14:30:00,183.38,183.53,183.25,183.31,21549.0,157.6252,157.7541,157.5135,157.565,21549.0
2019-01-22 14:40:00,183.39,183.52,183.02,183.03,21647.0,157.6338,157.7455,157.3158,157.3244,21647.0
2019-01-22 14:50:00,183.05,183.3,182.96,183.25,27120.0,157.3415,157.5564,157.2642,157.5135,27120.0
2019-01-22 15:00:00,183.27,183.28,182.95,183.04,33861.0,157.5306,157.5392,157.2556,157.333,33861.0
2019-01-22 15:10:00,183.07,183.41,183.0,183.36,29954.0,157.3587,157.651,157.2986,157.608,29954.0
2019-01-22 15:20:00,183.37,183.56,183.37,183.46,38446.0,157.6166,157.7799,157.6166,157.694,38446.0
2019-01-22 15:30:00,183.46,183.88,183.1,183.86,56895.0,157.694,158.055,157.3845,158.0378,56895.0
2019-01-22 15:40:00,183.9,183.97,183.52,183.72,72674.0,158.0722,158.1323,157.7455,157.9174,72674.0
2019-01-22 15:50:00,183.74,184.56,183.73,184.56,233488.0,157.9346,158.6395,157.926,158.6395,233488.0
2019-01-23 09:30:00,184.78,185.83,184.35,185.45,122419.0,158.8286,159.7311,158.459,159.4045,122419.0
2019-01-23 09:40:00,185.44,185.84,184.96,185.61,94094.0,159.3959,159.7397,158.9833,159.542,94094.0
2019-01-23 09:50:00,185.58,185.9,185.51,185.58,37652.0,159.5162,159.7913,159.4561,159.5162,37652.0
2019-01-23 10:00:00,185.59,186.05,185.59,185.93,81597.0,159.5248,159.9202,159.5248,159.8171,81597.0
2019-01-23 10:10:00,185.94,186.13,185.13,185.19,89144.0,159.8257,159.989,159.1294,159.181,89144.0
2019-01-23 10:20:00,185.13,185.29,184.92,185.07,34339.0,159.1294,159.2669,158.9489,159.0778,34339.0
2019-01-23 10:30:00,185.05,185.21,184.93,185.15,26125.0,159.0607,159.1982,158.9575,159.1466,26125.0
2019-01-23 10:40:00,185.11,185.12,184.87,184.9,48580.0,159.1122,159.1208,158.9059,158.9317,48580.0
2019-01-23 10:50:00,184.84,184.89,184.57,184.78,24260.0,158.8801,158.9231,158.6481,158.8286,24260.0
2019-01-23 11:00:00,184.81,185.09,184.81,184.96,18373.0,158.8544,159.095,158.8544,158.9833,18373.0
2019-01-23 11:10:00,185.0,185.11,184.64,184.64,38444.0,159.0177,159.1122,158.7082,158.7082,38444.0
2019-01-23 11:20:00,184.7,184.87,184.51,184.83,28270.0,158.7598,158.9059,158.5965,158.8716,28270.0
2019-01-23 11:30:00,184.83,185.02,184.65,185.01,21076.0,158.8716,159.0349,158.7168,159.0263,21076.0
2019-01-23 11:40:00,185.0,185.04,184.5,184.51,22075.0,159.0177,159.0521,158.5879,158.5965,22075.0
2019-01-23 11:50:00,184.52,184.65,184.38,184.55,32658.0,158.6051,158.7168,158.4848,158.6309,32658.0
2019-01-23 12:00:00,184.53,184.77,184.11,184.33,33456.0,158.6137,158.82,158.2527,158.4418,33456.0
2019-01-23 12:10:00,184.33,184.61,184.31,184.47,26243.0,158.4418,158.6825,158.4246,158.5621,26243.0
2019-01-23 12:20:00,184.51,184.77,184.45,184.69,21859.0,158.5965,158.82,158.5449,158.7512,21859.0
2019-01-23 12:30:00,184.67,184.96,184.67,184.83,21241.0,158.734,158.9833,158.734,158.8716,21241.0
2019-01-23 12:40:00,184.83,185.16,184.78,185.0,19533.0,158.8716,159.1552,158.8286,159.0177,19533.0
2019-01-23 12:50:00,184.97,185.19,184.88,185.14,41706.0,158.9919,159.181,158.9145,159.138,41706.0
2019-01-23 13:00:00,185.12,185.14,184.77,185.0,14776.0,159.1208,159.138,158.82,159.0177,14776.0
2019-01-23 13:10:00,185.03,185.14,184.94,184.99,16200.0,159.0435,159.138,158.9661,159.0091,16200.0
2019-01-23 13:20:00,185.02,185.11,184.88,184.94,15778.0,159.0349,159.1122,158.9145,158.9661,15778.0
2019-01-23 13:30:00,184.93,185.29,184.93,185.2,22592.0,158.9575,159.2669,158.9575,159.1896,22592.0
2019-01-23 13:40:00,185.18,185.27,185.07,185.09,30588.0,159.1724,159.2498,159.0778,159.095,30588.0
2019-01-23 13:50:00,185.1,185.2,185.05,185.12,15082.0,159.1036,159.1896,159.0607,159.1208,15082.0
2019-01-23 14:00:00,185.15,185.52,185.15,185.48,19743.0,159.1466,159.4646,159.1466,159.4303,19743.0
2019-01-23 14:10:00,185.43,185.51,184.96,184.97,15903.0,159.3873,159.4561,158.9833,158.9919,15903.0
2019-01-23 14:20:00,185.0,185.39,184.98,185.28,15341.0,159.0177,159.3529,159.0005,159.2584,15341.0
2019-01-23 14:30:00,185.25,185.25,185.05,185.08,26040.0,159.2326,159.2326,159.0607,159.0864,26040.0
2019-01-23 14:40:00,185.07,185.13,184.93,185.11,18270.0,159.0778,159.1294,158.9575,159.1122,18270.0
2019-01-23 14:50:00,185.11,185.34,185.07,185.27,19236.0,159.1122,159.3099,159.0778,159.2498,19236.0
2019-01-23 15:00:00,185.33,185.55,185.27,185.31,33928.0,159.3013,159.4904,159.2498,159.2841,33928.0
2019-01-23 15:10:00,185.33,185.6,185.3,185.55,32670.0,159.3013,159.5334,159.2755,159.4904,32670.0
2019-01-23 15:20:00,185.56,185.7,185.54,185.63,19894.0,159.499,159.6194,159.4818,159.5592,19894.0
2019-01-23 15:30:00,185.66,185.75,185.51,185.68,145400.0,159.585,159.6623,159.4561,159.6022,145400.0
2019-01-23 15:40:00,185.69,185.95,185.69,185.91,50074.0,159.6108,159.8343,159.6108,159.7999,50074.0
2019-01-23 15:50:00,185.94,186.17,185.77,186.09,136184.0,159.8257,160.0234,159.6795,159.9546,136184.0
2019-01-24 09:30:00,186.86,187.88,185.95,186.28,213290.0,160.6165,161.4932,159.8343,160.1179,213290.0
2019-01-24 09:40:00,186.23,187.19,185.94,186.31,92178.0,160.0749,160.9001,159.8257,160.1437,92178.0
2019-01-24 09:50:00,186.42,186.76,186.37,186.64,95485.0,160.2382,160.5305,160.1953,160.4273,95485.0
2019-01-24 10:00:00,186.59,186.73,186.33,186.67,69458.0,160.3844,160.5047,160.1609,160.4531,69458.0
2019-01-24 10:10:00,186.68,187.31,186.66,187.27,52904.0,160.4617,161.0033,160.4445,160.9689,52904.0
2019-01-24 10:20:00,187.25,187.32,186.95,187.15,36204.0,160.9517,161.0118,160.6938,160.8657,36204.0
2019-01-24 10:30:00,187.22,187.38,187.03,187.11,52481.0,160.9259,161.0634,160.7626,160.8313,52481.0
2019-01-24 10:40:00,187.07,187.33,186.96,187.04,40595.0,160.797,161.0204,160.7024,160.7712,40595.0
2019-01-24 10:50:00,187.0,187.09,186.57,186.67,45982.0,160.7368,160.8141,160.3672,160.4531,45982.0
2019-01-24 11:00:00,186.65,187.06,186.64,186.91,40179.0,160.4359,160.7884,160.4273,160.6594,40179.0
2019-01-24 11:10:00,186.91,186.94,186.53,186.6,49792.0,160.6594,160.6852,160.3328,160.393,49792.0
2019-01-24 11:20:00,186.58,186.75,186.51,186.56,60775.0,160.3758,160.5219,160.3156,160.3586,60775.0
2019-01-24 11:30:00,186.53,186.78,186.36,186.75,31708.0,160.3328,160.5477,160.1867,160.5219,31708.0
2019-01-24 11:40:00,186.75,186.85,186.69,186.78,24596.0,160.5219,160.6079,160.4703,160.5477,24596.0
2019-01-24 11:50:00,186.78,186.86,186.65,186.73,30780.0,160.5477,160.6165,160.4359,160.5047,30780.0
2019-01-24 12:00:00,186.74,186.78,186.42,186.5,82782.0,160.5133,160.5477,160.2382,160.307,82782.0
2019-01-24 12:10:00,186.49,186.5,186.26,186.5,35264.0,160.2984,160.307,160.1007,160.307,35264.0
2019-01-24 12:20:00,186.51,186.53,186.27,186.28,38610.0,160.3156,160.3328,160.1093,160.1179,38610.0
2019-01-24 12:30:00,186.27,186.42,186.1,186.13,24326.0,160.1093,160.2382,159.9632,159.989,24326.0
2019-01-24 12:40:00,186.13,186.42,186.12,186.37,57412.0,159.989,160.2382,159.9804,160.1953,57412.0
2019-01-24 12:50:00,186.36,186.53,186.24,186.5,47724.0,160.1867,160.3328,160.0835,160.307,47724.0
2019-01-24 13:00:00,186.49,186.74,186.33,186.34,67411.0,160.2984,160.5133,160.1609,160.1695,67411.0
2019-01-24 13:10:00,186.32,186.36,186.1,186.22,45405.0,160.1523,160.1867,159.9632,160.0663,45405.0
2019-01-24 13:20:00,186.24,186.46,186.17,186.35,46291.0,160.0835,160.2726,160.0234,160.1781,46291.0
2019-01-24 13:30:00,186.35,186.53,186.33,186.4,30402.0,160.1781,160.3328,160.1609,160.2211,30402.0
2019-01-24 13:40:00,186.4,186.58,186.34,186.58,66948.0,160.2211,160.3758,160.1695,160.3758,66948.0
2019-01-24 13:50:00,186.59,186.74,186.58,186.67,36836.0,160.3844,160.5133,160.3758,160.4531,36836.0
2019-01-24 14:00:00,186.65,186.77,186.45,186.74,37013.0,160.4359,160.5391,160.264,160.5133,37013.0
2019-01-24 14:10:00,186.74,186.83,186.61,186.61,33326.0,160.5133,160.5907,160.4016,160.4016,33326.0
2019-01-24 14:20:00,186.62,186.7,186.45,186.63,18484.0,160.4102,160.4789,160.264,160.4188,18484.0
2019-01-24 14:30:00,186.62,186.92,186.62,186.87,47578.0,160.4102,160.668,160.4102,160.625,47578.0
2019-01-24 14:40:00,186.84,186.88,186.71,186.77,50773.0,160.5993,160.6336,160.4875,160.5391,50773.0
2019-01-24 14:50:00,186.77,186.96,186.77,186.86,45472.0,160.5391,160.7024,160.5391,160.6165,45472.0
2019-01-24 15:00:00,186.84,187.22,186.75,187.22,36949.0,160.5993,160.9259,160.5219,160.9259,36949.0
2019-01-24 15:10:00,187.21,187.45,187.18,187.33,65942.0,160.9173,161.1236,160.8915,161.0204,65942.0
2019-01-24 15:20:00,187.34,187.35,187.07,187.07,37684.0,161.029,161.0376,160.797,160.797,37684.0
2019-01-24 15:30:00,187.07,187.09,186.91,186.92,53409.0,160.797,160.8141,160.6594,160.668,53409.0
2019-01-24 15:40:00,186.92,187.25,186.91,187.16,74680.0,160.668,160.9517,160.6594,160.8743,74680.0
2019-01-24 15:50:00,187.16,187.52,187.16,187.37,267901.0,160.8743,161.1838,160.8743,161.0548,267901.0
2019-01-25 09:30:00,188.77,189.42,188.25,188.4,186316.0,162.2582,162.8169,161.8112,161.9402,186316.0
2019-01-25 09:40:00,188.39,188.59,187.63,187.84,48825.0,161.9316,162.1035,161.2783,161.4588,48825.0
2019-01-25 09:50:00,187.89,188.4,187.89,188.3,37060.0,161.5018,161.9402,161.5018,161.8542,37060.0
2019-01-25 10:00:00,188.24,188.25,187.4,187.63,76643.0,161.8026,161.8112,161.0806,161.2783,76643.0
2019-01-25 10:10:00,187.69,187.75,187.2,187.3,66619.0,161.3299,161.3815,160.9087,160.9947,66619.0
2019-01-25 10:20:00,187.31,187.58,187.28,187.32,43811.0,161.0033,161.2353,160.9775,161.0118,43811.0
2019-01-25 10:30:00,187.34,187.81,187.34,187.73,42899.0,161.029,161.433,161.029,161.3643,42899.0
2019-01-25 10:40:00,187.77,187.96,187.62,187.63,31043.0,161.3986,161.562,161.2697,161.2783,31043.0
2019-01-25 10:50:00,187.64,187.77,187.29,187.33,36144.0,161.2869,161.3986,160.9861,161.0204,36144.0
2019-01-25 11:00:00,187.31,187.55,187.11,187.38,55628.0,161.0033,161.2095,160.8313,161.0634,55628.0
2019-01-25 11:10:00,187.4,187.42,187.04,187.15,42408.0,161.0806,161.0978,160.7712,160.8657,42408.0
2019-01-25 11:20:00,187.17,187.17,186.72,186.8,51572.0,160.8829,160.8829,160.4961,160.5649,51572.0
2019-01-25 11:30:00,186.8,187.01,186.5,186.5,42295.0,160.5649,160.7454,160.307,160.307,42295.0
2019-01-25 11:40:00,186.54,186.67,186.34,186.34,54798.0,160.3414,160.4531,160.1695,160.1695,54798.0
2019-01-25 11:50:00,186.35,186.45,186.29,186.39,48283.0,160.1781,160.264,160.1265,160.2125,48283.0
2019-01-25 12:00:00,186.37,186.48,186.21,186.26,37905.0,160.1953,160.2898,160.0577,160.1007,37905.0
2019-01-25 12:10:00,186.26,186.34,186.02,186.05,47504.0,160.1007,160.1695,159.8944,159.9202,47504.0
2019-01-25 12:20:00,186.06,186.16,185.96,186.05,42161.0,159.9288,160.0148,159.8429,159.9202,42161.0
2019-01-25 12:30:00,186.03,186.06,185.61,185.66,69742.0,159.903,159.9288,159.542,159.585,69742.0
2019-01-25 12:40:00,185.68,185.74,185.25,185.31,68075.0,159.6022,159.6537,159.2326,159.2841,68075.0
2019-01-25 12:50:00,185.32,185.38,185.05,185.29,63477.0,159.2927,159.3443,159.0607,159.2669,63477.0
2019-01-25 13:00:00,185.28,185.45,185.21,185.33,31626.0,159.2584,159.4045,159.1982,159.3013,31626.0
2019-01-25 13:10:00,185.32,185.33,185.17,185.32,42029.0,159.2927,159.3013,159.1638,159.2927,42029.0
2019-01-25 13:20:00,185.33,185.58,185.19,185.54,47883.0,159.3013,159.5162,159.181,159.4818,47883.0
2019-01-25 13:30:00,185.53,185.55,185.32,185.35,31193.0,159.4732,159.4904,159.2927,159.3185,31193.0
2019-01-25 13:40:00,185.34,185.36,185.16,185.17,47142.0,159.3099,159.3271,159.1552,159.1638,47142.0
2019-01-25 13:50:00,185.17,185.19,184.97,184.97,92514.0,159.1638,159.181,158.9919,158.9919,92514.0
2019-01-25 14:00:00,184.97,185.07,184.94,185.0,125146.0,158.9919,159.0778,158.9661,159.0177,125146.0
2019-01-25 14:10:00,185.0,185.06,184.88,185.01,62353.0,159.0177,159.0693,158.9145,159.0263,62353.0
2019-01-25 14:20:00,185.0,185.02,184.79,184.82,55977.0,159.0177,159.0349,158.8372,158.863,55977.0
2019-01-25 14:30:00,184.83,184.86,184.52,184.75,110523.0,158.8716,158.8973,158.6051,158.8028,110523.0
2019-01-25 14:40:00,184.74,184.8,184.64,184.67,60965.0,158.7942,158.8458,158.7082,158.734,60965.0
2019-01-25 14:50:00,184.65,184.89,184.62,184.87,65412.0,158.7168,158.9231,158.691,158.9059,65412.0
2019-01-25 15:00:00,184.89,184.94,184.81,184.93,66899.0,158.9231,158.9661,158.8544,158.9575,66899.0
2019-01-25 15:10:00,184.94,184.94,184.69,184.79,55883.0,158.9661,158.9661,158.7512,158.8372,55883.0
2019-01-25 15:20:00,184.82,184.89,184.62,184.71,49908.0,158.863,158.9231,158.691,158.7684,49908.0
2019-01-25 15:30:00,184.72,184.76,184.53,184.73,88694.0,158.777,158.8114,158.6137,158.7856,88694.0
2019-01-25 15:40:00,184.73,184.74,184.37,184.39,155090.0,158.7856,158.7942,158.4762,158.4933,155090.0
2019-01-25 15:50:00,184.39,184.4,183.93,184.0,640681.0,158.4933,158.5019,158.098,158.1581,640681.0
2019-01-28 09:30:00,183.13,183.56,182.53,183.28,140785.0,157.4103,157.7799,156.8946,157.5392,140785.0
2019-01-28 09:40:00,183.32,183.33,182.49,182.66,129552.0,157.5736,157.5822,156.8602,157.0063,129552.0
2019-01-28 09:50:00,182.59,182.67,181.83,181.94,122586.0,156.9462,157.0149,156.2929,156.3874,122586.0
2019-01-28 10:00:00,181.94,182.49,181.87,182.48,59934.0,156.3874,156.8602,156.3273,156.8516,59934.0
2019-01-28 10:10:00,182.47,182.76,182.12,182.76,56105.0,156.843,157.0923,156.5422,157.0923,56105.0
2019-01-28 10:20:00,182.8,182.87,182.44,182.74,63020.0,157.1267,157.1868,156.8172,157.0751,63020.0
2019-01-28 10:30:00,182.74,182.83,182.46,182.46,52499.0,157.0751,157.1524,156.8344,156.8344,52499.0
2019-01-28 10:40:00,182.49,182.62,182.34,182.51,29968.0,156.8602,156.9719,156.7313,156.8774,29968.0
2019-01-28 10:50:00,182.5,182.65,182.35,182.55,85059.0,156.8688,156.9977,156.7399,156.9118,85059.0
2019-01-28 11:00:00,182.52,182.52,182.1,182.33,40095.0,156.886,156.886,156.525,156.7227,40095.0
2019-01-28 11:10:00,182.34,182.41,182.22,182.26,37406.0,156.7313,156.7914,156.6281,156.6625,37406.0
2019-01-28 11:20:00,182.3,182.53,182.23,182.4,42162.0,156.6969,156.8946,156.6367,156.7828,42162.0
2019-01-28 11:30:00,182.46,182.57,182.28,182.31,41851.0,156.8344,156.929,156.6797,156.7055,41851.0
2019-01-28 11:40:00,182.29,182.41,182.07,182.33,46672.0,156.6883,156.7914,156.4992,156.7227,46672.0
2019-01-28 11:50:00,182.32,182.36,182.03,182.11,81807.0,156.7141,156.7485,156.4648,156.5336,81807.0
2019-01-28 12:00:00,182.08,182.28,182.03,182.19,95649.0,156.5078,156.6797,156.4648,156.6023,95649.0
2019-01-28 12:10:00,182.19,182.36,182.03,182.33,102496.0,156.6023,156.7485,156.4648,156.7227,102496.0
2019-01-28 12:20:00,182.33,182.35,182.0,182.0,130469.0,156.7227,156.7399,156.439,156.439,130469.0
2019-01-28 12:30:00,182.0,182.12,181.99,182.07,96543.0,156.439,156.5422,156.4304,156.4992,96543.0
2019-01-28 12:40:00,182.07,182.3,182.01,182.06,209599.0,156.4992,156.6969,156.4476,156.4906,209599.0
2019-01-28 12:50:00,182.06,182.26,181.94,182.16,175911.0,156.4906,156.6625,156.3874,156.5765,175911.0
2019-01-28 13:00:00,182.14,182.24,182.02,182.16,70687.0,156.5594,156.6453,156.4562,156.5765,70687.0
2019-01-28 13:10:00,182.17,182.74,182.17,182.64,51405.0,156.5851,157.0751,156.5851,156.9891,51405.0
2019-01-28 13:20:00,182.64,183.3,182.64,183.3,65548.0,156.9891,157.5564,156.9891,157.5564,65548.0
2019-01-28 13:30:00,183.28,183.41,183.06,183.33,48330.0,157.5392,157.651,157.3501,157.5822,48330.0
2019-01-28 13:40:00,183.33,183.34,183.03,183.14,34075.0,157.5822,157.5908,157.3244,157.4189,34075.0
2019-01-28 13:50:00,183.18,183.24,182.99,183.09,30325.0,157.4533,157.5049,157.29,157.3759,30325.0
2019-01-28 14:00:00,183.11,183.16,182.95,183.0,63901.0,157.3931,157.4361,157.2556,157.2986,63901.0
2019-01-28 14:10:00,183.01,183.1,182.95,183.04,128672.0,157.3072,157.3845,157.2556,157.333,128672.0
2019-01-28 14:20:00,183.02,183.04,182.81,182.88,34080.0,157.3158,157.333,157.1353,157.1954,34080.0
2019-01-28 14:30:00,182.93,183.16,182.88,183.08,47906.0,157.2384,157.4361,157.1954,157.3673,47906.0
2019-01-28 14:40:00,183.06,183.25,182.93,183.2,29309.0,157.3501,157.5135,157.2384,157.4705,29309.0
2019-01-28 14:50:00,183.2,183.51,183.2,183.48,33635.0,157.4705,157.7369,157.4705,157.7112,33635.0
2019-01-28 15:00:00,183.47,183.57,183.25,183.32,50403.0,157.7026,157.7885,157.5135,157.5736,50403.0
2019-01-28 15:10:00,183.34,183.58,183.33,183.54,78752.0,157.5908,157.7971,157.5822,157.7627,78752.0
2019-01-28 15:20:00,183.54,183.72,183.49,183.5,51135.0,157.7627,157.9174,157.7198,157.7283,51135.0
2019-01-28 15:30:00,183.49,183.59,183.4,183.42,70690.0,157.7198,157.8057,157.6424,157.6596,70690.0
2019-01-28 15:40:00,183.42,183.46,183.28,183.43,96748.0,157.6596,157.694,157.5392,157.6682,96748.0
2019-01-28 15:50:00,183.42,183.64,183.33,183.63,215037.0,157.6596,157.8487,157.5822,157.8401,215037.0
2019-01-29 09:30:00,183.28,183.72,183.22,183.29,103347.0,157.5392,157.9174,157.4877,157.5478,103347.0
2019-01-29 09:40:00,183.31,183.59,183.02,183.46,61747.0,157.565,157.8057,157.3158,157.694,61747.0
2019-01-29 09:50:00,183.45,183.56,183.14,183.22,46475.0,157.6854,157.7799,157.4189,157.4877,46475.0
2019-01-29 10:00:00,183.28,183.46,182.91,182.94,52679.0,157.5392,157.694,157.2212,157.247,52679.0
2019-01-29 10:10:00,182.9,183.06,182.8,183.03,74341.0,157.2126,157.3501,157.1267,157.3244,74341.0
2019-01-29 10:20:00,183.02,183.02,182.59,182.84,124027.0,157.3158,157.3158,156.9462,157.161,124027.0
2019-01-29 10:30:00,182.88,182.94,182.41,182.49,79468.0,157.1954,157.247,156.7914,156.8602,79468.0
2019-01-29 10:40:00,182.49,182.5,182.05,182.05,57828.0,156.8602,156.8688,156.482,156.482,57828.0
2019-01-29 10:50:00,182.09,182.11,181.39,181.57,58771.0,156.5164,156.5336,155.9147,156.0694,58771.0
2019-01-29 11:00:00,181.57,181.76,181.52,181.72,28592.0,156.0694,156.2327,156.0264,156.1983,28592.0
2019-01-29 11:10:00,181.72,182.08,181.72,182.02,53227.0,156.1983,156.5078,156.1983,156.4562,53227.0
2019-01-29 11:20:00,182.02,182.17,181.91,182.17,144444.0,156.4562,156.5851,156.3617,156.5851,144444.0
2019-01-29 11:30:00,182.19,182.46,182.14,182.46,60051.0,156.6023,156.8344,156.5594,156.8344,60051.0
2019-01-29 11:40:00,182.45,182.61,182.38,182.41,34401.0,156.8258,156.9633,156.7656,156.7914,34401.0
2019-01-29 11:50:00,182.44,182.44,182.21,182.37,32372.0,156.8172,156.8172,156.6195,156.757,32372.0
2019-01-29 12:00:00,182.38,182.57,182.31,182.56,38063.0,156.7656,156.929,156.7055,156.9204,38063.0
2019-01-29 12:10:00,182.54,182.81,182.54,182.8,34982.0,156.9032,157.1353,156.9032,157.1267,34982.0
2019-01-29 12:20:00,182.8,182.88,182.63,182.69,24544.0,157.1267,157.1954,156.9805,157.0321,24544.0
2019-01-29 12:30:00,182.68,182.68,182.35,182.55,37048.0,157.0235,157.0235,156.7399,156.9118,37048.0
2019-01-29 12:40:00,182.58,182.66,182.51,182.62,23457.0,156.9376,157.0063,156.8774,156.9719,23457.0
2019-01-29 12:50:00,182.62,182.64,182.44,182.49,34352.0,156.9719,156.9891,156.8172,156.8602,34352.0
2019-01-29 13:00:00,182.49,182.56,182.38,182.51,27991.0,156.8602,156.9204,156.7656,156.8774,27991.0
2019-01-29 13:10:00,182.52,182.66,182.43,182.66,39857.0,156.886,157.0063,156.8086,157.0063,39857.0
2019-01-29 13:20:00,182.66,182.69,182.48,182.52,35751.0,157.0063,157.0321,156.8516,156.886,35751.0
2019-01-29 13:30:00,182.55,182.55,182.22,182.23,44878.0,156.9118,156.9118,156.6281,156.6367,44878.0
2019-01-29 13:40:00,182.22,182.44,182.15,182.4,39536.0,156.6281,156.8172,156.5679,156.7828,39536.0
2019-01-29 13:50:00,182.39,182.47,182.2,182.37,72051.0,156.7742,156.843,156.6109,156.757,72051.0
2019-01-29 14:00:00,182.36,182.44,182.24,182.43,31500.0,156.7485,156.8172,156.6453,156.8086,31500.0
2019-01-29 14:10:00,182.44,182.49,182.32,182.4,40818.0,156.8172,156.8602,156.7141,156.7828,40818.0
2019-01-29 14:20:00,182.39,182.46,182.31,182.45,52440.0,156.7742,156.8344,156.7055,156.8258,52440.0
2019-01-29 14:30:00,182.45,182.45,182.24,182.3,46695.0,156.8258,156.8258,156.6453,156.6969,46695.0
2019-01-29 14:40:00,182.29,182.29,181.88,181.89,74681.0,156.6883,156.6883,156.3359,156.3445,74681.0
2019-01-29 14:50:00,181.88,181.9,181.04,181.04,81444.0,156.3359,156.3531,155.6138,155.6138,81444.0
2019-01-29 15:00:00,181.07,181.86,180.97,181.81,112307.0,155.6396,156.3187,155.5537,156.2757,112307.0
2019-01-29 15:10:00,181.81,181.99,181.71,181.99,53086.0,156.2757,156.4304,156.1897,156.4304,53086.0
2019-01-29 15:20:00,181.99,182.07,181.84,181.93,68685.0,156.4304,156.4992,156.3015,156.3788,68685.0
2019-01-29 15:30:00,181.94,182.04,181.9,181.94,84952.0,156.3874,156.4734,156.3531,156.3874,84952.0
2019-01-29 15:40:00,181.94,181.99,181.63,181.65,101407.0,156.3874,156.4304,156.121,156.1382,101407.0
2019-01-29 15:50:00,181.67,182.18,181.55,182.18,237793.0,156.1554,156.5937,156.0522,156.5937,237793.0
2019-01-30 09:30:00,182.92,186.38,182.92,185.59,481232.0,157.2298,160.2039,157.2298,159.5248,481232.0
2019-01-30 09:40:00,185.65,187.77,185.6,186.91,362281.0,159.5764,161.3986,159.5334,160.6594,362281.0
2019-01-30 09:50:00,186.93,187.8,186.18,186.49,271717.0,160.6766,161.4244,160.032,160.2984,271717.0
2019-01-30 10:00:00,186.56,187.26,186.44,186.8,232143.0,160.3586,160.9603,160.2554,160.5649,232143.0
2019-01-30 10:10:00,186.79,187.38,186.61,187.36,187778.0,160.5563,161.0634,160.4016,161.0462,187778.0
2019-01-30 10:20:00,187.36,187.65,187.08,187.28,183586.0,161.0462,161.2955,160.8056,160.9775,183586.0
2019-01-30 10:30:00,187.29,187.44,187.11,187.28,112985.0,160.9861,161.115,160.8313,160.9775,112985.0
2019-01-30 10:40:00,187.28,187.31,186.9,187.04,123289.0,160.9775,161.0033,160.6508,160.7712,123289.0
2019-01-30 10:50:00,187.07,187.27,186.68,187.11,122338.0,160.797,160.9689,160.4617,160.8313,122338.0
2019-01-30 11:00:00,187.13,187.37,186.92,187.2,143388.0,160.8485,161.0548,160.668,160.9087,143388.0
2019-01-30 11:10:00,187.2,187.22,186.81,187.14,99556.0,160.9087,160.9259,160.5735,160.8571,99556.0
2019-01-30 11:20:00,187.1,187.2,182.58,184.03,618762.0,160.8227,160.9087,156.9376,158.1839,618762.0
2019-01-30 11:30:00,184.07,184.55,180.66,182.75,562363.0,158.2183,158.6309,155.2872,157.0837,562363.0
2019-01-30 11:40:00,182.75,183.46,181.63,181.94,269931.0,157.0837,157.694,156.121,156.3874,269931.0
2019-01-30 11:50:00,182.0,182.84,181.55,181.95,240641.0,156.439,157.161,156.0522,156.396,240641.0
2019-01-30 12:00:00,182.05,183.72,182.05,183.23,136489.0,156.482,157.9174,156.482,157.4963,136489.0
2019-01-30 12:10:00,183.19,183.23,182.47,182.81,74918.0,157.4619,157.4963,156.843,157.1353,74918.0
2019-01-30 12:20:00,182.77,182.81,181.88,182.01,88612.0,157.1009,157.1353,156.3359,156.4476,88612.0
2019-01-30 12:30:00,182.11,182.71,181.99,182.56,63195.0,156.5336,157.0493,156.4304,156.9204,63195.0
2019-01-30 12:40:00,182.56,182.57,182.02,182.31,53476.0,156.9204,156.929,156.4562,156.7055,53476.0
2019-01-30 12:50:00,182.33,182.64,182.3,182.53,46440.0,156.7227,156.9891,156.6969,156.8946,46440.0
2019-01-30 13:00:00,182.5,182.55,182.2,182.22,51265.0,156.8688,156.9118,156.6109,156.6281,51265.0
2019-01-30 13:10:00,182.26,182.68,181.96,182.02,67437.0,156.6625,157.0235,156.4046,156.4562,67437.0
2019-01-30 13:20:00,182.07,182.13,181.39,181.44,95179.0,156.4992,156.5508,155.9147,155.9577,95179.0
2019-01-30 13:30:00,181.44,181.59,180.65,180.71,141121.0,155.9577,156.0866,155.2786,155.3302,141121.0
2019-01-30 13:40:00,180.68,180.71,178.67,179.33,309214.0,155.3044,155.3302,153.5767,154.144,309214.0
2019-01-30 13:50:00,179.29,180.56,179.01,180.44,194060.0,154.1096,155.2013,153.8689,155.0981,194060.0
2019-01-30 14:00:00,180.49,181.22,180.3,180.3,243280.0,155.1411,155.7686,154.9778,154.9778,243280.0
2019-01-30 14:10:00,180.35,180.88,180.22,180.65,158682.0,155.0207,155.4763,154.909,155.2786,158682.0
2019-01-30 14:20:00,180.69,181.33,180.55,181.0,121670.0,155.313,155.8631,155.1927,155.5795,121670.0
2019-01-30 14:30:00,181.0,181.13,180.74,181.03,102792.0,155.5795,155.6912,155.356,155.6052,102792.0
2019-01-30 14:40:00,181.03,181.12,180.86,181.0,105744.0,155.6052,155.6826,155.4591,155.5795,105744.0
2019-01-30 14:50:00,181.0,181.48,180.82,181.34,122039.0,155.5795,155.992,155.4247,155.8717,122039.0
2019-01-30 15:00:00,181.33,181.5,180.9,180.9,148750.0,155.8631,156.0092,155.4935,155.4935,148750.0
2019-01-30 15:10:00,180.89,181.11,180.71,180.99,126707.0,155.4849,155.674,155.3302,155.5709,126707.0
2019-01-30 15:20:00,181.02,181.07,180.87,180.9,121368.0,155.5966,155.6396,155.4677,155.4935,121368.0
2019-01-30 15:30:00,180.9,181.18,180.85,180.98,157244.0,155.4935,155.7342,155.4505,155.5623,157244.0
2019-01-30 15:40:00,180.98,181.39,180.96,181.39,246457.0,155.5623,155.9147,155.5451,155.9147,246457.0
2019-01-30 15:50:00,181.38,181.77,181.21,181.75,352404.0,155.9061,156.2413,155.76,156.2241,352404.0
2019-01-31 09:30:00,180.25,180.94,176.87,177.08,361946.0,154.9348,155.5279,152.0295,152.21,361946.0
2019-01-31 09:40:00,177.08,178.63,177.05,178.14,290757.0,152.21,153.5423,152.1842,153.1211,290757.0
2019-01-31 09:50:00,178.16,178.3,177.76,178.11,194934.0,153.1383,153.2587,152.7945,153.0953,194934.0
2019-01-31 10:00:00,178.09,178.78,177.88,178.71,205523.0,153.0782,153.6712,152.8976,153.6111,205523.0
2019-01-31 10:10:00,178.68,178.97,178.35,178.94,187448.0,153.5853,153.8346,153.3016,153.8088,187448.0
2019-01-31 10:20:00,178.92,179.53,178.84,179.25,135254.0,153.7916,154.3159,153.7228,154.0752,135254.0
2019-01-31 10:30:00,179.23,180.19,178.96,179.92,340650.0,154.058,154.8832,153.826,154.6511,340650.0
2019-01-31 10:40:00,179.82,180.05,179.53,179.65,183728.0,154.5652,154.7629,154.3159,154.4191,183728.0
2019-01-31 10:50:00,179.63,179.67,179.03,179.06,97431.0,154.4019,154.4363,153.8861,153.9119,97431.0
2019-01-31 11:00:00,179.1,179.38,178.94,179.26,119089.0,153.9463,154.187,153.8088,154.0838,119089.0
2019-01-31 11:10:00,179.25,179.59,179.15,179.24,106133.0,154.0752,154.3675,153.9893,154.0666,106133.0
2019-01-31 11:20:00,179.27,179.28,178.41,178.59,118728.0,154.0924,154.101,153.3532,153.5079,118728.0
2019-01-31 11:30:00,178.59,179.27,178.42,179.15,99798.0,153.5079,154.0924,153.3618,153.9893,99798.0
2019-01-31 11:40:00,179.17,180.02,179.17,179.98,137642.0,154.0065,154.7371,154.0065,154.7027,137642.0
2019-01-31 11:50:00,179.98,181.1,179.98,180.76,147661.0,154.7027,155.6654,154.7027,155.3732,147661.0
2019-01-31 12:00:00,180.74,180.79,179.94,180.52,134048.0,155.356,155.399,154.6683,155.1669,134048.0
2019-01-31 12:10:00,180.49,180.96,180.37,180.82,56639.0,155.1411,155.5451,155.0379,155.4247,56639.0
2019-01-31 12:20:00,180.84,180.89,180.31,180.43,80226.0,155.4419,155.4849,154.9864,155.0895,80226.0
2019-01-31 12:30:00,180.47,180.93,180.4,180.55,63589.0,155.1239,155.5193,155.0637,155.1927,63589.0
2019-01-31 12:40:00,180.6,180.99,180.38,180.46,68059.0,155.2356,155.5709,155.0465,155.1153,68059.0
2019-01-31 12:50:00,180.5,180.83,180.48,180.75,49847.0,155.1497,155.4333,155.1325,155.3646,49847.0
2019-01-31 13:00:00,180.75,180.98,180.58,180.97,82098.0,155.3646,155.5623,155.2184,155.5537,82098.0
2019-01-31 13:10:00,180.94,181.07,180.76,180.92,144335.0,155.5279,155.6396,155.3732,155.5107,144335.0
2019-01-31 13:20:00,180.89,181.2,180.84,181.0,88852.0,155.4849,155.7514,155.4419,155.5795,88852.0
2019-01-31 13:30:00,181.01,181.32,180.84,181.24,92617.0,155.5881,155.8545,155.4419,155.7858,92617.0
2019-01-31 13:40:00,181.27,181.69,180.85,181.37,135478.0,155.8115,156.1726,155.4505,155.8975,135478.0
2019-01-31 13:50:00,181.36,181.46,181.05,181.21,210689.0,155.8889,155.9749,155.6224,155.76,210689.0
2019-01-31 14:00:00,181.19,181.32,180.96,181.06,80198.0,155.7428,155.8545,155.5451,155.631,80198.0
2019-01-31 14:10:00,181.04,181.18,180.82,181.06,56328.0,155.6138,155.7342,155.4247,155.631,56328.0
2019-01-31 14:20:00,181.02,181.33,180.98,181.14,59659.0,155.5966,155.8631,155.5623,155.6998,59659.0
2019-01-31 14:30:00,181.12,181.14,180.68,181.13,80899.0,155.6826,155.6998,155.3044,155.6912,80899.0
2019-01-31 14:40:00,181.12,181.48,181.09,181.41,79414.0,155.6826,155.992,155.6568,155.9319,79414.0
2019-01-31 14:50:00,181.41,181.85,181.35,181.79,122647.0,155.9319,156.3101,155.8803,156.2585,122647.0
2019-01-31 15:00:00,181.81,181.84,181.29,181.35,384467.0,156.2757,156.3015,155.8287,155.8803,384467.0
2019-01-31 15:10:00,181.37,181.54,181.08,181.17,128639.0,155.8975,156.0436,155.6482,155.7256,128639.0
2019-01-31 15:20:00,181.17,181.19,180.54,180.54,153060.0,155.7256,155.7428,155.1841,155.1841,153060.0
2019-01-31 15:30:00,180.54,181.37,180.43,181.33,428376.0,155.1841,155.8975,155.0895,155.8631,428376.0
2019-01-31 15:40:00,181.37,181.37,180.61,180.61,284111.0,155.8975,155.8975,155.2442,155.2442,284111.0
2019-01-31 15:50:00,180.61,180.69,179.07,179.17,977715.0,155.2442,155.313,153.9205,154.0065,977715.0
2019-02-01 09:30:00,179.55,180.49,179.39,179.6,313229.0,154.3331,155.1411,154.1956,154.3761,313229.0
2019-02-01 09:40:00,179.56,180.09,179.11,179.19,153025.0,154.3417,154.7973,153.9549,154.0237,153025.0
2019-02-01 09:50:00,179.22,179.63,178.68,178.89,153761.0,154.0495,154.4019,153.5853,153.7658,153761.0
2019-02-01 10:00:00,178.93,179.35,178.65,179.01,148005.0,153.8002,154.1612,153.5595,153.8689,148005.0
2019-02-01 10:10:00,179.0,179.04,178.65,179.02,93361.0,153.8603,153.8947,153.5595,153.8775,93361.0
2019-02-01 10:20:00,178.99,179.43,178.95,179.13,111447.0,153.8518,154.23,153.8174,153.9721,111447.0
2019-02-01 10:30:00,179.15,179.17,178.81,178.91,101656.0,153.9893,154.0065,153.697,153.783,101656.0
2019-02-01 10:40:00,178.91,179.42,178.91,179.26,172385.0,153.783,154.2214,153.783,154.0838,172385.0
2019-02-01 10:50:00,179.27,179.35,178.7,178.74,80895.0,154.0924,154.1612,153.6025,153.6369,80895.0
2019-02-01 11:00:00,178.72,178.81,178.55,178.64,70853.0,153.6197,153.697,153.4735,153.5509,70853.0
2019-02-01 11:10:00,178.64,178.66,178.07,178.2,74095.0,153.5509,153.5681,153.061,153.1727,74095.0
2019-02-01 11:20:00,178.21,178.41,178.13,178.13,76486.0,153.1813,153.3532,153.1125,153.1125,76486.0
2019-02-01 11:30:00,178.12,178.2,177.6,177.77,137844.0,153.1039,153.1727,152.657,152.8031,137844.0
2019-02-01 11:40:00,177.72,178.27,177.58,178.22,158733.0,152.7601,153.2329,152.6398,153.1899,158733.0
2019-02-01 11:50:00,178.26,178.52,178.08,178.21,82511.0,153.2243,153.4478,153.0696,153.1813,82511.0
2019-02-01 12:00:00,178.19,178.26,178.0,178.22,88795.0,153.1641,153.2243,153.0008,153.1899,88795.0
2019-02-01 12:10:00,178.22,178.33,177.87,177.88,65157.0,153.1899,153.2844,152.8891,152.8976,65157.0
2019-02-01 12:20:00,177.89,177.96,177.54,177.64,93661.0,152.9062,152.9664,152.6054,152.6914,93661.0
2019-02-01 12:30:00,177.63,177.64,177.42,177.46,69257.0,152.6828,152.6914,152.5023,152.5366,69257.0
2019-02-01 12:40:00,177.45,177.68,177.41,177.55,87943.0,152.528,152.7257,152.4937,152.614,87943.0
2019-02-01 12:50:00,177.55,177.68,177.4,177.4,78203.0,152.614,152.7257,152.4851,152.4851,78203.0
2019-02-01 13:00:00,177.4,177.59,177.02,177.13,93943.0,152.4851,152.6484,152.1584,152.253,93943.0
2019-02-01 13:10:00,177.15,177.2,176.89,176.94,107597.0,152.2702,152.3131,152.0467,152.0897,107597.0
2019-02-01 13:20:00,176.94,177.24,176.78,177.21,149049.0,152.0897,152.3475,151.9521,152.3217,149049.0
2019-02-01 13:30:00,177.22,177.27,177.07,177.08,66153.0,152.3303,152.3733,152.2014,152.21,66153.0
2019-02-01 13:40:00,177.07,177.15,176.87,177.07,198671.0,152.2014,152.2702,152.0295,152.2014,198671.0
2019-02-01 13:50:00,177.09,177.16,176.86,176.86,81368.0,152.2186,152.2788,152.0209,152.0209,81368.0
2019-02-01 14:00:00,176.84,176.85,176.52,176.66,98092.0,152.0037,152.0123,151.7287,151.849,98092.0
2019-02-01 14:10:00,176.67,176.77,176.49,176.49,98281.0,151.8576,151.9435,151.7029,151.7029,98281.0
2019-02-01 14:20:00,176.5,176.71,176.48,176.59,55820.0,151.7115,151.892,151.6943,151.7888,55820.0
2019-02-01 14:30:00,176.58,177.16,176.48,177.1,57878.0,151.7802,152.2788,151.6943,152.2272,57878.0
2019-02-01 14:40:00,177.09,177.19,176.89,177.04,73678.0,152.2186,152.3046,152.0467,152.1756,73678.0
2019-02-01 14:50:00,177.07,177.15,176.91,177.05,62981.0,152.2014,152.2702,152.0639,152.1842,62981.0
2019-02-01 15:00:00,177.04,177.61,176.95,177.45,106700.0,152.1756,152.6656,152.0983,152.528,106700.0
2019-02-01 15:10:00,177.44,177.59,177.22,177.26,107186.0,152.5194,152.6484,152.3303,152.3647,107186.0
2019-02-01 15:20:00,177.29,177.47,177.26,177.42,77746.0,152.3905,152.5452,152.3647,152.5023,77746.0
2019-02-01 15:30:00,177.42,177.51,177.41,177.5,128220.0,152.5023,152.5796,152.4937,152.571,128220.0
2019-02-01 15:40:00,177.49,177.49,177.01,177.02,228374.0,152.5624,152.5624,152.1498,152.1584,228374.0
2019-02-01 15:50:00,177.01,177.04,176.63,176.68,565741.0,152.1498,152.1756,151.8232,151.8662,565741.0
2019-02-04 09:30:00,177.29,177.38,176.29,176.45,174942.0,152.3905,152.4679,151.531,151.6685,174942.0
2019-02-04 09:40:00,176.45,176.66,176.12,176.2,148304.0,151.6685,151.849,151.3848,151.4536,148304.0
2019-02-04 09:50:00,176.22,176.68,175.92,176.32,126772.0,151.4708,151.8662,151.2129,151.5567,126772.0
2019-02-04 10:00:00,176.29,176.44,175.76,175.8,86829.0,151.531,151.6599,151.0754,151.1098,86829.0
2019-02-04 10:10:00,175.78,176.71,175.66,176.6,103965.0,151.0926,151.892,150.9894,151.7974,103965.0
2019-02-04 10:20:00,176.59,176.74,176.25,176.31,133848.0,151.7888,151.9178,151.4966,151.5481,133848.0
2019-02-04 10:30:00,176.31,176.92,176.31,176.92,77324.0,151.5481,152.0725,151.5481,152.0725,77324.0
2019-02-04 10:40:00,176.91,177.15,176.79,177.0,150965.0,152.0639,152.2702,151.9607,152.1412,150965.0
2019-02-04 10:50:00,176.97,177.38,176.93,177.03,108916.0,152.1155,152.4679,152.0811,152.167,108916.0
2019-02-04 11:00:00,177.03,177.14,176.65,176.95,117440.0,152.167,152.2616,151.8404,152.0983,117440.0
2019-02-04 11:10:00,176.97,177.05,176.71,176.97,118208.0,152.1155,152.1842,151.892,152.1155,118208.0
2019-02-04 11:20:00,176.96,177.26,176.96,177.22,73841.0,152.1069,152.3647,152.1069,152.3303,73841.0
2019-02-04 11:30:00,177.17,177.38,176.93,177.33,88339.0,152.2874,152.4679,152.0811,152.4249,88339.0
2019-02-04 11:40:00,177.3,177.54,177.25,177.54,45886.0,152.3991,152.6054,152.3561,152.6054,45886.0
2019-02-04 11:50:00,177.54,177.69,177.54,177.65,96502.0,152.6054,152.7343,152.6054,152.6999,96502.0
2019-02-04 12:00:00,177.65,177.78,177.46,177.62,70911.0,152.6999,152.8117,152.5366,152.6742,70911.0
2019-02-04 12:10:00,177.6,177.63,177.36,177.53,64412.0,152.657,152.6828,152.4507,152.5968,64412.0
2019-02-04 12:20:00,177.52,177.57,177.07,177.07,75355.0,152.5882,152.6312,152.2014,152.2014,75355.0
2019-02-04 12:30:00,177.09,177.16,176.95,177.07,86051.0,152.2186,152.2788,152.0983,152.2014,86051.0
2019-02-04 12:40:00,177.08,177.13,176.85,176.96,40501.0,152.21,152.253,152.0123,152.1069,40501.0
2019-02-04 12:50:00,176.95,177.03,176.86,176.89,79934.0,152.0983,152.167,152.0209,152.0467,79934.0
2019-02-04 13:00:00,176.89,177.22,176.89,176.98,36302.0,152.0467,152.3303,152.0467,152.124,36302.0
2019-02-04 13:10:00,176.95,177.04,176.87,176.99,44601.0,152.0983,152.1756,152.0295,152.1326,44601.0
2019-02-04 13:20:00,176.99,177.07,176.88,176.96,48741.0,152.1326,152.2014,152.0381,152.1069,48741.0
2019-02-04 13:30:00,176.97,177.13,176.9,176.96,45665.0,152.1155,152.253,152.0553,152.1069,45665.0
2019-02-04 13:40:00,176.96,177.04,176.76,176.97,61692.0,152.1069,152.1756,151.9349,152.1155,61692.0
2019-02-04 13:50:00,176.96,177.36,176.85,177.3,60114.0,152.1069,152.4507,152.0123,152.3991,60114.0
2019-02-04 14:00:00,177.3,177.3,177.0,177.22,59973.0,152.3991,152.3991,152.1412,152.3303,59973.0
2019-02-04 14:10:00,177.24,177.37,176.99,177.11,60713.0,152.3475,152.4593,152.1326,152.2358,60713.0
2019-02-04 14:20:00,177.11,177.11,176.88,177.0,71259.0,152.2358,152.2358,152.0381,152.1412,71259.0
2019-02-04 14:30:00,177.01,177.09,176.91,176.92,51116.0,152.1498,152.2186,152.0639,152.0725,51116.0
2019-02-04 14:40:00,176.94,177.05,176.92,176.98,47361.0,152.0897,152.1842,152.0725,152.124,47361.0
2019-02-04 14:50:00,176.98,177.12,176.91,177.09,46511.0,152.124,152.2444,152.0639,152.2186,46511.0
2019-02-04 15:00:00,177.09,177.14,176.93,176.98,62392.0,152.2186,152.2616,152.0811,152.124,62392.0
2019-02-04 15:10:00,176.97,177.04,176.84,176.92,95829.0,152.1155,152.1756,152.0037,152.0725,95829.0
2019-02-04 15:20:00,176.94,177.1,176.87,177.05,82893.0,152.0897,152.2272,152.0295,152.1842,82893.0
2019-02-04 15:30:00,177.04,177.17,176.93,177.1,100553.0,152.1756,152.2874,152.0811,152.2272,100553.0
2019-02-04 15:40:00,177.1,177.3,177.09,177.09,105667.0,152.2272,152.3991,152.2186,152.2186,105667.0
2019-02-04 15:50:00,177.09,177.59,177.06,177.59,228224.0,152.2186,152.6484,152.1928,152.6484,228224.0
2019-02-05 09:30:00,177.71,179.42,177.71,178.87,180317.0,152.7515,154.2214,152.7515,153.7486,180317.0
2019-02-05 09:40:00,178.83,178.84,178.31,178.56,65609.0,153.7142,153.7228,153.2673,153.4821,65609.0
2019-02-05 09:50:00,178.6,178.65,178.22,178.37,52935.0,153.5165,153.5595,153.1899,153.3188,52935.0
2019-02-05 10:00:00,178.4,178.91,178.31,178.48,97442.0,153.3446,153.783,153.2673,153.4134,97442.0
2019-02-05 10:10:00,178.47,178.54,178.13,178.43,54071.0,153.4048,153.465,153.1125,153.3704,54071.0
2019-02-05 10:20:00,178.46,178.52,178.27,178.42,66208.0,153.3962,153.4478,153.2329,153.3618,66208.0
2019-02-05 10:30:00,178.45,178.58,178.25,178.39,55183.0,153.3876,153.4993,153.2157,153.336,55183.0
2019-02-05 10:40:00,178.39,178.43,178.24,178.39,45770.0,153.336,153.3704,153.2071,153.336,45770.0
2019-02-05 10:50:00,178.37,178.58,178.24,178.39,82536.0,153.3188,153.4993,153.2071,153.336,82536.0
2019-02-05 11:00:00,178.42,178.49,178.24,178.28,82058.0,153.3618,153.422,153.2071,153.2415,82058.0
2019-02-05 11:10:00,178.3,178.42,178.18,178.39,36694.0,153.2587,153.3618,153.1555,153.336,36694.0
2019-02-05 11:20:00,178.4,178.42,178.17,178.27,74719.0,153.3446,153.3618,153.1469,153.2329,74719.0
2019-02-05 11:30:00,178.3,178.58,178.25,178.33,96491.0,153.2587,153.4993,153.2157,153.2844,96491.0
2019-02-05 11:40:00,178.34,178.35,178.06,178.11,27411.0,153.293,153.3016,153.0524,153.0953,27411.0
2019-02-05 11:50:00,178.14,178.25,177.9,178.18,35451.0,153.1211,153.2157,152.9148,153.1555,35451.0
2019-02-05 12:00:00,178.16,178.21,177.99,177.99,39996.0,153.1383,153.1813,152.9922,152.9922,39996.0
2019-02-05 12:10:00,178.0,178.11,177.6,177.62,53544.0,153.0008,153.0953,152.657,152.6742,53544.0
2019-02-05 12:20:00,177.63,177.64,177.22,177.64,88395.0,152.6828,152.6914,152.3303,152.6914,88395.0
2019-02-05 12:30:00,177.65,177.74,177.55,177.62,30152.0,152.6999,152.7773,152.614,152.6742,30152.0
2019-02-05 12:40:00,177.62,177.83,177.61,177.8,33785.0,152.6742,152.8547,152.6656,152.8289,33785.0
2019-02-05 12:50:00,177.78,177.89,177.49,177.62,26254.0,152.8117,152.9062,152.5624,152.6742,26254.0
2019-02-05 13:00:00,177.62,177.74,177.6,177.65,19032.0,152.6742,152.7773,152.657,152.6999,19032.0
2019-02-05 13:10:00,177.67,177.72,177.51,177.68,29426.0,152.7171,152.7601,152.5796,152.7257,29426.0
2019-02-05 13:20:00,177.67,177.77,177.56,177.77,26836.0,152.7171,152.8031,152.6226,152.8031,26836.0
2019-02-05 13:30:00,177.74,177.95,177.74,177.9,23072.0,152.7773,152.9578,152.7773,152.9148,23072.0
2019-02-05 13:40:00,177.88,177.92,177.57,177.59,41479.0,152.8976,152.932,152.6312,152.6484,41479.0
2019-02-05 13:50:00,177.61,177.63,177.39,177.4,33908.0,152.6656,152.6828,152.4765,152.4851,33908.0
2019-02-05 14:00:00,177.41,177.82,177.4,177.79,95815.0,152.4937,152.8461,152.4851,152.8203,95815.0
2019-02-05 14:10:00,177.79,177.87,177.6,177.87,75248.0,152.8203,152.8891,152.657,152.8891,75248.0
2019-02-05 14:20:00,177.86,178.08,177.86,178.02,39513.0,152.8805,153.0696,152.8805,153.018,39513.0
2019-02-05 14:30:00,178.0,178.03,177.88,177.98,65990.0,153.0008,153.0266,152.8976,152.9836,65990.0
2019-02-05 14:40:00,177.98,178.19,177.89,178.18,42492.0,152.9836,153.1641,152.9062,153.1555,42492.0
2019-02-05 14:50:00,178.19,178.3,178.06,178.29,108291.0,153.1641,153.2587,153.0524,153.2501,108291.0
2019-02-05 15:00:00,178.3,178.36,178.1,178.19,85322.0,153.2587,153.3102,153.0867,153.1641,85322.0
2019-02-05 15:10:00,178.2,178.21,177.97,178.09,74746.0,153.1727,153.1813,152.975,153.0782,74746.0
2019-02-05 15:20:00,178.08,178.28,178.03,178.26,79229.0,153.0696,153.2415,153.0266,153.2243,79229.0
2019-02-05 15:30:00,178.25,178.29,178.11,178.25,133831.0,153.2157,153.2501,153.0953,153.2157,133831.0
2019-02-05 15:40:00,178.25,178.33,177.93,177.97,153620.0,153.2157,153.2844,152.9406,152.975,153620.0
2019-02-05 15:50:00,177.98,178.03,177.49,177.55,263762.0,152.9836,153.0266,152.5624,152.614,263762.0
2019-02-06 09:30:00,177.55,177.55,177.11,177.28,118521.0,152.614,152.614,152.2358,152.3819,118521.0
2019-02-06 09:40:00,177.37,177.37,176.93,177.2,68437.0,152.4593,152.4593,152.0811,152.3131,68437.0
2019-02-06 09:50:00,177.14,177.26,177.04,177.12,60473.0,152.2616,152.3647,152.1756,152.2444,60473.0
2019-02-06 10:00:00,177.16,177.33,177.1,177.26,49337.0,152.2788,152.4249,152.2272,152.3647,49337.0
2019-02-06 10:10:00,177.27,177.37,176.96,176.99,141935.0,152.3733,152.4593,152.1069,152.1326,141935.0
2019-02-06 10:20:00,177.01,177.3,176.97,177.03,44817.0,152.1498,152.3991,152.1155,152.167,44817.0
2019-02-06 10:30:00,177.01,177.09,176.92,176.93,61368.0,152.1498,152.2186,152.0725,152.0811,61368.0
2019-02-06 10:40:00,176.91,177.0,176.61,176.71,67212.0,152.0639,152.1412,151.806,151.892,67212.0
2019-02-06 10:50:00,176.71,177.24,176.6,177.1,115620.0,151.892,152.3475,151.7974,152.2272,115620.0
2019-02-06 11:00:00,177.09,177.18,176.9,176.97,73491.0,152.2186,152.296,152.0553,152.1155,73491.0
2019-02-06 11:10:00,176.99,177.32,176.86,177.32,62064.0,152.1326,152.4163,152.0209,152.4163,62064.0
2019-02-06 11:20:00,177.32,177.41,176.98,177.17,66032.0,152.4163,152.4937,152.124,152.2874,66032.0
2019-02-06 11:30:00,177.17,177.52,177.15,177.5,48707.0,152.2874,152.5882,152.2702,152.571,48707.0
2019-02-06 11:40:00,177.48,177.54,177.15,177.25,58453.0,152.5538,152.6054,152.2702,152.3561,58453.0
2019-02-06 11:50:00,177.28,177.38,177.12,177.17,46661.0,152.3819,152.4679,152.2444,152.2874,46661.0
2019-02-06 12:00:00,177.14,177.23,177.0,177.03,45582.0,152.2616,152.3389,152.1412,152.167,45582.0
2019-02-06 12:10:00,177.0,177.11,176.95,177.03,41190.0,152.1412,152.2358,152.0983,152.167,41190.0
2019-02-06 12:20:00,177.05,177.12,176.97,176.98,28337.0,152.1842,152.2444,152.1155,152.124,28337.0
2019-02-06 12:30:00,176.98,177.07,176.87,177.07,29795.0,152.124,152.2014,152.0295,152.2014,29795.0
2019-02-06 12:40:00,177.07,177.08,176.87,176.96,22730.0,152.2014,152.21,152.0295,152.1069,22730.0
2019-02-06 12:50:00,176.97,177.03,176.84,176.97,42166.0,152.1155,152.167,152.0037,152.1155,42166.0
2019-02-06 13:00:00,176.97,177.08,176.93,177.04,29806.0,152.1155,152.21,152.0811,152.1756,29806.0
2019-02-06 13:10:00,177.05,177.08,176.9,176.98,33155.0,152.1842,152.21,152.0553,152.124,33155.0
2019-02-06 13:20:00,176.99,177.03,176.93,177.01,25179.0,152.1326,152.167,152.0811,152.1498,25179.0
2019-02-06 13:30:00,177.02,177.05,176.98,176.98,33136.0,152.1584,152.1842,152.124,152.124,33136.0
2019-02-06 13:40:00,176.98,177.02,176.9,176.99,22233.0,152.124,152.1584,152.0553,152.1326,22233.0
2019-02-06 13:50:00,176.99,177.05,176.94,177.01,23823.0,152.1326,152.1842,152.0897,152.1498,23823.0
2019-02-06 14:00:00,177.01,177.02,176.88,176.91,31414.0,152.1498,152.1584,152.0381,152.0639,31414.0
2019-02-06 14:10:00,176.91,176.93,176.77,176.88,27670.0,152.0639,152.0811,151.9435,152.0381,27670.0
2019-02-06 14:20:00,176.89,177.01,176.79,176.96,31388.0,152.0467,152.1498,151.9607,152.1069,31388.0
2019-02-06 14:30:00,176.96,177.1,176.9,176.93,34796.0,152.1069,152.2272,152.0553,152.0811,34796.0
2019-02-06 14:40:00,176.93,176.98,176.88,176.9,31958.0,152.0811,152.124,152.0381,152.0553,31958.0
2019-02-06 14:50:00,176.92,177.01,176.88,176.95,40339.0,152.0725,152.1498,152.0381,152.0983,40339.0
2019-02-06 15:00:00,176.96,176.98,176.83,176.84,64230.0,152.1069,152.124,151.9951,152.0037,64230.0
2019-02-06 15:10:00,176.84,176.91,176.71,176.78,123954.0,152.0037,152.0639,151.892,151.9521,123954.0
2019-02-06 15:20:00,176.79,176.79,176.64,176.64,87339.0,151.9607,151.9607,151.8318,151.8318,87339.0
2019-02-06 15:30:00,176.63,176.64,176.43,176.47,114620.0,151.8232,151.8318,151.6513,151.6857,114620.0
2019-02-06 15:40:00,176.47,176.47,176.06,176.28,196110.0,151.6857,151.6857,151.3333,151.5224,196110.0
2019-02-06 15:50:00,176.28,176.37,175.99,176.19,279909.0,151.5224,151.5997,151.2731,151.445,279909.0
2019-02-07 09:30:00,176.0,176.26,175.75,176.01,158199.0,151.2817,151.5052,151.0668,151.2903,158199.0
2019-02-07 09:40:00,176.0,176.04,175.68,175.88,53942.0,151.2817,151.3161,151.0066,151.1785,53942.0
2019-02-07 09:50:00,175.88,176.01,175.71,175.73,51840.0,151.1785,151.2903,151.0324,151.0496,51840.0
2019-02-07 10:00:00,175.76,175.97,175.4,175.45,96178.0,151.0754,151.2559,150.766,150.8089,96178.0
2019-02-07 10:10:00,175.46,175.69,175.22,175.56,96256.0,150.8175,151.0152,150.6112,150.9035,96256.0
2019-02-07 10:20:00,175.56,175.78,175.43,175.66,148607.0,150.9035,151.0926,150.7917,150.9894,148607.0
2019-02-07 10:30:00,175.66,175.78,175.63,175.76,70276.0,150.9894,151.0926,150.9636,151.0754,70276.0
2019-02-07 10:40:00,175.72,175.78,175.46,175.59,42800.0,151.041,151.0926,150.8175,150.9293,42800.0
2019-02-07 10:50:00,175.6,175.79,175.45,175.68,45898.0,150.9379,151.1012,150.8089,151.0066,45898.0
2019-02-07 11:00:00,175.66,175.75,175.38,175.41,55039.0,150.9894,151.0668,150.7488,150.7745,55039.0
2019-02-07 11:10:00,175.38,175.48,175.28,175.36,65175.0,150.7488,150.8347,150.6628,150.7316,65175.0
2019-02-07 11:20:00,175.37,175.6,175.21,175.6,71752.0,150.7402,150.9379,150.6026,150.9379,71752.0
2019-02-07 11:30:00,175.61,175.76,175.37,175.53,86912.0,150.9465,151.0754,150.7402,150.8777,86912.0
2019-02-07 11:40:00,175.57,175.59,175.36,175.38,39223.0,150.9121,150.9293,150.7316,150.7488,39223.0
2019-02-07 11:50:00,175.41,175.6,175.32,175.47,72836.0,150.7745,150.9379,150.6972,150.8261,72836.0
2019-02-07 12:00:00,175.46,175.72,175.45,175.45,60116.0,150.8175,151.041,150.8089,150.8089,60116.0
2019-02-07 12:10:00,175.46,175.62,175.02,175.09,62311.0,150.8175,150.9551,150.4393,150.4995,62311.0
2019-02-07 12:20:00,175.08,175.16,174.55,174.65,107108.0,150.4909,150.5597,150.0353,150.1213,107108.0
2019-02-07 12:30:00,174.66,174.82,174.46,174.51,62367.0,150.1299,150.2674,149.958,150.0009,62367.0
2019-02-07 12:40:00,174.51,174.57,174.31,174.57,59719.0,150.0009,150.0525,149.829,150.0525,59719.0
2019-02-07 12:50:00,174.58,174.58,174.41,174.46,38760.0,150.0611,150.0611,149.915,149.958,38760.0
2019-02-07 13:00:00,174.46,175.08,174.45,175.01,41967.0,149.958,150.4909,149.9494,150.4307,41967.0
2019-02-07 13:10:00,175.02,175.27,174.99,175.2,96176.0,150.4393,150.6542,150.4135,150.594,96176.0
2019-02-07 13:20:00,175.2,175.4,175.18,175.24,56771.0,150.594,150.766,150.5768,150.6284,56771.0
2019-02-07 13:30:00,175.24,175.31,175.16,175.25,70686.0,150.6284,150.6886,150.5597,150.637,70686.0
2019-02-07 13:40:00,175.27,175.32,175.01,175.11,67080.0,150.6542,150.6972,150.4307,150.5167,67080.0
2019-02-07 13:50:00,175.15,175.23,175.07,175.08,56660.0,150.5511,150.6198,150.4823,150.4909,56660.0
2019-02-07 14:00:00,175.05,175.22,175.04,175.19,46366.0,150.4651,150.6112,150.4565,150.5854,46366.0
2019-02-07 14:10:00,175.19,175.19,175.0,175.1,61693.0,150.5854,150.5854,150.4221,150.5081,61693.0
2019-02-07 14:20:00,175.1,175.25,175.02,175.17,85919.0,150.5081,150.637,150.4393,150.5683,85919.0
2019-02-07 14:30:00,175.19,175.26,175.15,175.25,87096.0,150.5854,150.6456,150.5511,150.637,87096.0
2019-02-07 14:40:00,175.22,175.27,175.09,175.13,42469.0,150.6112,150.6542,150.4995,150.5339,42469.0
2019-02-07 14:50:00,175.12,175.26,175.09,175.21,42260.0,150.5253,150.6456,150.4995,150.6026,42260.0
2019-02-07 15:00:00,175.2,175.24,175.0,175.13,46429.0,150.594,150.6284,150.4221,150.5339,46429.0
2019-02-07 15:10:00,175.13,175.27,175.09,175.26,66969.0,150.5339,150.6542,150.4995,150.6456,66969.0
2019-02-07 15:20:00,175.25,175.28,175.18,175.24,84385.0,150.637,150.6628,150.5768,150.6284,84385.0
2019-02-07 15:30:00,175.24,175.26,175.06,175.21,89732.0,150.6284,150.6456,150.4737,150.6026,89732.0
2019-02-07 15:40:00,175.23,175.4,175.22,175.37,220008.0,150.6198,150.766,150.6112,150.7402,220008.0
2019-02-07 15:50:00,175.36,175.43,175.23,175.3,362232.0,150.7316,150.7917,150.6198,150.68,362232.0
2019-02-08 09:30:00,174.77,175.37,174.76,174.91,106521.0,150.2244,150.7402,150.2158,150.3448,106521.0
2019-02-08 09:40:00,174.96,175.47,174.82,174.9,72062.0,150.3877,150.8261,150.2674,150.3362,72062.0
2019-02-08 09:50:00,174.92,174.96,174.4,174.69,94129.0,150.3534,150.3877,149.9064,150.1557,94129.0
2019-02-08 10:00:00,174.66,174.8,174.55,174.59,67075.0,150.1299,150.2502,150.0353,150.0697,67075.0
2019-02-08 10:10:00,174.6,175.03,174.5,174.81,94881.0,150.0783,150.4479,149.9924,150.2588,94881.0
2019-02-08 10:20:00,174.79,174.92,174.75,174.78,125441.0,150.2416,150.3534,150.2072,150.233,125441.0
2019-02-08 10:30:00,174.78,174.79,174.52,174.77,61353.0,150.233,150.2416,150.0095,150.2244,61353.0
2019-02-08 10:40:00,174.74,174.91,174.74,174.86,72172.0,150.1986,150.3448,150.1986,150.3018,72172.0
2019-02-08 10:50:00,174.85,175.0,174.79,174.88,68303.0,150.2932,150.4221,150.2416,150.319,68303.0
2019-02-08 11:00:00,174.88,174.9,174.71,174.82,58287.0,150.319,150.3362,150.1729,150.2674,58287.0
2019-02-08 11:10:00,174.84,174.84,174.6,174.7,77711.0,150.2846,150.2846,150.0783,150.1643,77711.0
2019-02-08 11:20:00,174.7,174.89,174.6,174.77,88637.0,150.1643,150.3276,150.0783,150.2244,88637.0
2019-02-08 11:30:00,174.75,174.87,174.62,174.71,44459.0,150.2072,150.3104,150.0955,150.1729,44459.0
2019-02-08 11:40:00,174.75,174.86,174.67,174.82,44393.0,150.2072,150.3018,150.1385,150.2674,44393.0
2019-02-08 11:50:00,174.84,174.9,174.74,174.77,47016.0,150.2846,150.3362,150.1986,150.2244,47016.0
2019-02-08 12:00:00,174.8,174.85,174.65,174.73,35228.0,150.2502,150.2932,150.1213,150.19,35228.0
2019-02-08 12:10:00,174.74,174.74,174.57,174.61,58974.0,150.1986,150.1986,150.0525,150.0869,58974.0
2019-02-08 12:20:00,174.62,174.8,174.45,174.8,35786.0,150.0955,150.2502,149.9494,150.2502,35786.0
2019-02-08 12:30:00,174.79,175.03,174.78,174.99,69859.0,150.2416,150.4479,150.233,150.4135,69859.0
2019-02-08 12:40:00,175.0,175.05,174.79,174.85,83506.0,150.4221,150.4651,150.2416,150.2932,83506.0
2019-02-08 12:50:00,174.85,174.96,174.73,174.86,58954.0,150.2932,150.3877,150.19,150.3018,58954.0
2019-02-08 13:00:00,174.87,175.01,174.77,174.97,44341.0,150.3104,150.4307,150.2244,150.3963,44341.0
2019-02-08 13:10:00,174.99,175.02,174.86,174.93,45873.0,150.4135,150.4393,150.3018,150.362,45873.0
2019-02-08 13:20:00,174.93,175.23,174.87,175.2,47864.0,150.362,150.6198,150.3104,150.594,47864.0
2019-02-08 13:30:00,175.19,175.24,174.77,174.78,70482.0,150.5854,150.6284,150.2244,150.233,70482.0
2019-02-08 13:40:00,174.8,174.87,174.46,174.61,114766.0,150.2502,150.3104,149.958,150.0869,114766.0
2019-02-08 13:50:00,174.63,174.68,174.5,174.65,47083.0,150.1041,150.1471,149.9924,150.1213,47083.0
2019-02-08 14:00:00,174.65,174.89,174.59,174.78,68457.0,150.1213,150.3276,150.0697,150.233,68457.0
2019-02-08 14:10:00,174.77,174.85,174.64,174.69,67793.0,150.2244,150.2932,150.1127,150.1557,67793.0
2019-02-08 14:20:00,174.69,174.85,174.61,174.7,44354.0,150.1557,150.2932,150.0869,150.1643,44354.0
2019-02-08 14:30:00,174.69,174.82,174.65,174.73,87901.0,150.1557,150.2674,150.1213,150.19,87901.0
2019-02-08 14:40:00,174.73,174.76,174.66,174.71,45152.0,150.19,150.2158,150.1299,150.1729,45152.0
2019-02-08 14:50:00,174.71,174.79,174.64,174.73,42242.0,150.1729,150.2416,150.1127,150.19,42242.0
2019-02-08 15:00:00,174.72,174.73,174.63,174.65,40007.0,150.1815,150.19,150.1041,150.1213,40007.0
2019-02-08 15:10:00,174.66,174.85,174.65,174.84,48210.0,150.1299,150.2932,150.1213,150.2846,48210.0
2019-02-08 15:20:00,174.86,174.88,174.74,174.84,74516.0,150.3018,150.319,150.1986,150.2846,74516.0
2019-02-08 15:30:00,174.84,174.87,174.74,174.8,85672.0,150.2846,150.3104,150.1986,150.2502,85672.0
2019-02-08 15:40:00,174.79,174.82,174.72,174.73,149332.0,150.2416,150.2674,150.1815,150.19,149332.0
2019-02-08 15:50:00,174.73,174.74,174.48,174.72,461966.0,150.19,150.1986,149.9752,150.1815,461966.0
2019-02-11 09:30:00,175.24,175.9,175.01,175.36,126240.0,150.6284,151.1957,150.4307,150.7316,126240.0
2019-02-11 09:40:00,175.37,175.58,175.31,175.47,141083.0,150.7402,150.9207,150.6886,150.8261,141083.0
2019-02-11 09:50:00,175.49,175.53,175.13,175.36,101047.0,150.8433,150.8777,150.5339,150.7316,101047.0
2019-02-11 10:00:00,175.41,175.52,175.2,175.27,97868.0,150.7745,150.8691,150.594,150.6542,97868.0
2019-02-11 10:10:00,175.28,175.28,175.12,175.15,36269.0,150.6628,150.6628,150.5253,150.5511,36269.0
2019-02-11 10:20:00,175.14,175.16,174.8,174.85,32370.0,150.5425,150.5597,150.2502,150.2932,32370.0
2019-02-11 10:30:00,174.89,175.03,174.81,174.89,31445.0,150.3276,150.4479,150.2588,150.3276,31445.0
2019-02-11 10:40:00,174.88,175.03,174.85,174.99,42801.0,150.319,150.4479,150.2932,150.4135,42801.0
2019-02-11 10:50:00,174.97,174.97,174.6,174.78,104760.0,150.3963,150.3963,150.0783,150.233,104760.0
2019-02-11 11:00:00,174.8,174.86,174.42,174.42,53436.0,150.2502,150.3018,149.9236,149.9236,53436.0
2019-02-11 11:10:00,174.42,174.61,174.4,174.61,59453.0,149.9236,150.0869,149.9064,150.0869,59453.0
2019-02-11 11:20:00,174.62,174.62,174.5,174.56,29733.0,150.0955,150.0955,149.9924,150.0439,29733.0
2019-02-11 11:30:00,174.54,174.61,174.45,174.57,38961.0,150.0267,150.0869,149.9494,150.0525,38961.0
2019-02-11 11:40:00,174.59,174.9,174.5,174.81,111085.0,150.0697,150.3362,149.9924,150.2588,111085.0
2019-02-11 11:50:00,174.83,174.89,174.74,174.75,50395.0,150.276,150.3276,150.1986,150.2072,50395.0
2019-02-11 12:00:00,174.77,174.8,174.63,174.75,73826.0,150.2244,150.2502,150.1041,150.2072,73826.0
2019-02-11 12:10:00,174.74,174.75,174.43,174.53,39224.0,150.1986,150.2072,149.9322,150.0181,39224.0
2019-02-11 12:20:00,174.53,174.7,174.51,174.66,32421.0,150.0181,150.1643,150.0009,150.1299,32421.0
2019-02-11 12:30:00,174.68,174.68,174.57,174.63,28805.0,150.1471,150.1471,150.0525,150.1041,28805.0
2019-02-11 12:40:00,174.66,174.7,174.58,174.63,39234.0,150.1299,150.1643,150.0611,150.1041,39234.0
2019-02-11 12:50:00,174.65,174.81,174.6,174.8,29283.0,150.1213,150.2588,150.0783,150.2502,29283.0
2019-02-11 13:00:00,174.8,174.98,174.77,174.91,22005.0,150.2502,150.4049,150.2244,150.3448,22005.0
2019-02-11 13:10:00,174.9,174.91,174.79,174.82,21277.0,150.3362,150.3448,150.2416,150.2674,21277.0
2019-02-11 13:20:00,174.81,174.82,174.7,174.78,43682.0,150.2588,150.2674,150.1643,150.233,43682.0
2019-02-11 13:30:00,174.77,174.8,174.71,174.78,20482.0,150.2244,150.2502,150.1729,150.233,20482.0
2019-02-11 13:40:00,174.78,174.8,174.61,174.72,63358.0,150.233,150.2502,150.0869,150.1815,63358.0
2019-02-11 13:50:00,174.73,174.82,174.7,174.72,20475.0,150.19,150.2674,150.1643,150.1815,20475.0
2019-02-11 14:00:00,174.71,174.73,174.64,174.68,36936.0,150.1729,150.19,150.1127,150.1471,36936.0
2019-02-11 14:10:00,174.68,174.71,174.64,174.69,31764.0,150.1471,150.1729,150.1127,150.1557,31764.0
2019-02-11 14:20:00,174.7,174.72,174.57,174.7,22133.0,150.1643,150.1815,150.0525,150.1643,22133.0
2019-02-11 14:30:00,174.7,174.72,174.43,174.44,29264.0,150.1643,150.1815,149.9322,149.9408,29264.0
2019-02-11 14:40:00,174.45,174.53,174.24,174.25,33258.0,149.9494,150.0181,149.7689,149.7775,33258.0
2019-02-11 14:50:00,174.25,174.4,174.24,174.37,43379.0,149.7775,149.9064,149.7689,149.8806,43379.0
2019-02-11 15:00:00,174.36,174.4,174.17,174.4,38171.0,149.872,149.9064,149.7087,149.9064,38171.0
2019-02-11 15:10:00,174.39,174.44,174.27,174.32,50544.0,149.8978,149.9408,149.7947,149.8376,50544.0
2019-02-11 15:20:00,174.31,174.34,174.27,174.31,37639.0,149.829,149.8548,149.7947,149.829,37639.0
2019-02-11 15:30:00,174.32,174.33,174.21,174.25,47142.0,149.8376,149.8462,149.7431,149.7775,47142.0
2019-02-11 15:40:00,174.24,174.32,174.17,174.3,114690.0,149.7689,149.8376,149.7087,149.8204,114690.0
2019-02-11 15:50:00,174.29,174.34,174.19,174.21,246742.0,149.8118,149.8548,149.7259,149.7431,246742.0
2019-02-12 09:30:00,174.79,175.28,174.04,174.71,106430.0,150.2416,150.6628,149.597,150.1729,106430.0
2019-02-12 09:40:00,174.69,174.69,174.26,174.64,62450.0,150.1557,150.1557,149.7861,150.1127,62450.0
2019-02-12 09:50:00,174.63,174.88,174.61,174.83,79335.0,150.1041,150.319,150.0869,150.276,79335.0
2019-02-12 10:00:00,174.84,174.89,174.21,174.22,42968.0,150.2846,150.3276,149.7431,149.7517,42968.0
2019-02-12 10:10:00,174.23,174.34,174.05,174.14,105676.0,149.7603,149.8548,149.6056,149.6829,105676.0
2019-02-12 10:20:00,174.14,174.39,174.13,174.29,75918.0,149.6829,149.8978,149.6743,149.8118,75918.0
2019-02-12 10:30:00,174.3,174.31,173.92,174.21,61605.0,149.8204,149.829,149.4938,149.7431,61605.0
2019-02-12 10:40:00,174.19,174.24,173.86,173.99,50598.0,149.7259,149.7689,149.4422,149.554,50598.0
2019-02-12 10:50:00,173.99,174.35,173.97,174.27,63521.0,149.554,149.8634,149.5368,149.7947,63521.0
2019-02-12 11:00:00,174.26,174.4,174.24,174.32,46875.0,149.7861,149.9064,149.7689,149.8376,46875.0
2019-02-12 11:10:00,174.36,174.37,174.15,174.22,71464.0,149.872,149.8806,149.6915,149.7517,71464.0
2019-02-12 11:20:00,174.2,174.25,173.99,174.09,66807.0,149.7345,149.7775,149.554,149.6399,66807.0
2019-02-12 11:30:00,174.08,174.16,173.97,174.11,142172.0,149.6313,149.7001,149.5368,149.6571,142172.0
2019-02-12 11:40:00,174.12,174.26,174.12,174.21,133863.0,149.6657,149.7861,149.6657,149.7431,133863.0
2019-02-12 11:50:00,174.22,174.35,174.11,174.27,63306.0,149.7517,149.8634,149.6571,149.7947,63306.0
2019-02-12 12:00:00,174.28,174.36,174.25,174.25,68372.0,149.8032,149.872,149.7775,149.7775,68372.0
2019-02-12 12:10:00,174.25,174.3,174.04,174.25,108966.0,149.7775,149.8204,149.597,149.7775,108966.0
2019-02-12 12:20:00,174.26,174.3,173.99,174.05,55309.0,149.7861,149.8204,149.554,149.6056,55309.0
2019-02-12 12:30:00,174.05,174.31,174.03,174.3,65196.0,149.6056,149.829,149.5884,149.8204,65196.0
2019-02-12 12:40:00,174.31,174.31,174.21,174.28,39350.0,149.829,149.829,149.7431,149.8032,39350.0
2019-02-12 12:50:00,174.29,174.4,174.19,174.3,155410.0,149.8118,149.9064,149.7259,149.8204,155410.0
2019-02-12 13:00:00,174.3,174.32,174.14,174.18,121331.0,149.8204,149.8376,149.6829,149.7173,121331.0
2019-02-12 13:10:00,174.18,174.26,174.12,174.21,41101.0,149.7173,149.7861,149.6657,149.7431,41101.0
2019-02-12 13:20:00,174.22,174.25,174.17,174.21,65398.0,149.7517,149.7775,149.7087,149.7431,65398.0
2019-02-12 13:30:00,174.22,174.38,174.2,174.26,119357.0,149.7517,149.8892,149.7345,149.7861,119357.0
2019-02-12 13:40:00,174.26,174.39,174.22,174.31,60017.0,149.7861,149.8978,149.7517,149.829,60017.0
2019-02-12 13:50:00,174.31,174.4,174.27,174.31,103489.0,149.829,149.9064,149.7947,149.829,103489.0
2019-02-12 14:00:00,174.3,174.33,173.94,173.99,102138.0,149.8204,149.8462,149.511,149.554,102138.0
2019-02-12 14:10:00,173.99,174.01,173.93,174.0,56861.0,149.554,149.5712,149.5024,149.5626,56861.0
2019-02-12 14:20:00,174.0,174.11,173.99,174.03,174076.0,149.5626,149.6571,149.554,149.5884,174076.0
2019-02-12 14:30:00,174.05,174.17,174.02,174.11,98373.0,149.6056,149.7087,149.5798,149.6571,98373.0
2019-02-12 14:40:00,174.1,174.21,174.04,174.11,57447.0,149.6485,149.7431,149.597,149.6571,57447.0
2019-02-12 14:50:00,174.12,174.17,174.06,174.09,45210.0,149.6657,149.7087,149.6141,149.6399,45210.0
2019-02-12 15:00:00,174.09,174.27,174.05,174.22,63531.0,149.6399,149.7947,149.6056,149.7517,63531.0
2019-02-12 15:10:00,174.22,174.3,174.14,174.22,100494.0,149.7517,149.8204,149.6829,149.7517,100494.0
2019-02-12 15:20:00,174.23,174.25,174.11,174.14,160263.0,149.7603,149.7775,149.6571,149.6829,160263.0
2019-02-12 15:30:00,174.17,174.2,173.95,173.99,119910.0,149.7087,149.7345,149.5196,149.554,119910.0
2019-02-12 15:40:00,174.0,174.1,173.96,174.02,134838.0,149.5626,149.6485,149.5282,149.5798,134838.0
2019-02-12 15:50:00,174.02,174.03,173.8,173.9,388073.0,149.5798,149.5884,149.3907,149.4766,388073.0
2019-02-13 09:30:00,174.0,174.32,173.84,174.05,232753.0,149.5626,149.8376,149.425,149.6056,232753.0
2019-02-13 09:40:00,174.07,174.14,173.87,173.89,115092.0,149.6227,149.6829,149.4508,149.468,115092.0
2019-02-13 09:50:00,173.86,173.94,173.75,173.93,105775.0,149.4422,149.511,149.3477,149.5024,105775.0
2019-02-13 10:00:00,173.86,174.07,173.82,174.03,107705.0,149.4422,149.6227,149.4079,149.5884,107705.0
2019-02-13 10:10:00,174.05,174.07,173.87,174.01,110420.0,149.6056,149.6227,149.4508,149.5712,110420.0
2019-02-13 10:20:00,173.99,174.1,173.97,174.04,64567.0,149.554,149.6485,149.5368,149.597,64567.0
2019-02-13 10:30:00,174.05,174.14,173.93,174.05,234508.0,149.6056,149.6829,149.5024,149.6056,234508.0
2019-02-13 10:40:00,174.06,174.26,174.03,174.1,312328.0,149.6141,149.7861,149.5884,149.6485,312328.0
2019-02-13 10:50:00,174.1,174.13,173.97,174.04,144989.0,149.6485,149.6743,149.5368,149.597,144989.0
2019-02-13 11:00:00,174.06,174.17,173.99,174.02,118712.0,149.6141,149.7087,149.554,149.5798,118712.0
2019-02-13 11:10:00,174.0,174.18,173.85,174.18,91997.0,149.5626,149.7173,149.4336,149.7173,91997.0
2019-02-13 11:20:00,174.21,174.21,173.97,173.97,51356.0,149.7431,149.7431,149.5368,149.5368,51356.0
2019-02-13 11:30:00,173.96,174.0,173.75,173.97,63515.0,149.5282,149.5626,149.3477,149.5368,63515.0
2019-02-13 11:40:00,173.96,173.98,173.87,173.91,27401.0,149.5282,149.5454,149.4508,149.4852,27401.0
2019-02-13 11:50:00,173.96,174.09,173.92,173.96,36103.0,149.5282,149.6399,149.4938,149.5282,36103.0
2019-02-13 12:00:00,173.97,173.99,173.75,173.81,67551.0,149.5368,149.554,149.3477,149.3993,67551.0
2019-02-13 12:10:00,173.83,173.91,173.75,173.9,79587.0,149.4164,149.4852,149.3477,149.4766,79587.0
2019-02-13 12:20:00,173.9,173.98,173.88,173.97,23803.0,149.4766,149.5454,149.4594,149.5368,23803.0
2019-02-13 12:30:00,173.95,174.1,173.94,174.0,52366.0,149.5196,149.6485,149.511,149.5626,52366.0
2019-02-13 12:40:00,174.01,174.08,173.97,174.01,67651.0,149.5712,149.6313,149.5368,149.5712,67651.0
2019-02-13 12:50:00,174.02,174.05,173.97,174.02,27989.0,149.5798,149.6056,149.5368,149.5798,27989.0
2019-02-13 13:00:00,174.02,174.39,173.99,174.29,226795.0,149.5798,149.8978,149.554,149.8118,226795.0
2019-02-13 13:10:00,174.29,174.4,174.2,174.24,106713.0,149.8118,149.9064,149.7345,149.7689,106713.0
2019-02-13 13:20:00,174.24,174.34,174.18,174.3,76554.0,149.7689,149.8548,149.7173,149.8204,76554.0
2019-02-13 13:30:00,174.28,174.3,174.12,174.27,38404.0,149.8032,149.8204,149.6657,149.7947,38404.0
2019-02-13 13:40:00,174.26,174.41,174.24,174.4,40500.0,149.7861,149.915,149.7689,149.9064,40500.0
2019-02-13 13:50:00,174.39,174.4,174.28,174.35,56076.0,149.8978,149.9064,149.8032,149.8634,56076.0
2019-02-13 14:00:00,174.35,174.55,174.33,174.54,45195.0,149.8634,150.0353,149.8462,150.0267,45195.0
2019-02-13 14:10:00,174.55,174.59,174.43,174.5,37320.0,150.0353,150.0697,149.9322,149.9924,37320.0
2019-02-13 14:20:00,174.49,174.55,174.43,174.49,29818.0,149.9838,150.0353,149.9322,149.9838,29818.0
2019-02-13 14:30:00,174.49,174.55,174.44,174.5,105032.0,149.9838,150.0353,149.9408,149.9924,105032.0
2019-02-13 14:40:00,174.49,174.54,174.4,174.5,93739.0,149.9838,150.0267,149.9064,149.9924,93739.0
2019-02-13 14:50:00,174.5,174.61,174.36,174.36,96975.0,149.9924,150.0869,149.872,149.872,96975.0
2019-02-13 15:00:00,174.36,174.44,174.28,174.34,99824.0,149.872,149.9408,149.8032,149.8548,99824.0
2019-02-13 15:10:00,174.35,174.35,174.16,174.26,67768.0,149.8634,149.8634,149.7001,149.7861,67768.0
2019-02-13 15:20:00,174.24,174.49,174.24,174.49,74847.0,149.7689,149.9838,149.7689,149.9838,74847.0
2019-02-13 15:30:00,174.5,174.66,174.47,174.56,210230.0,149.9924,150.1299,149.9666,150.0439,210230.0
2019-02-13 15:40:00,174.55,174.58,174.39,174.46,140389.0,150.0353,150.0611,149.8978,149.958,140389.0
2019-02-13 15:50:00,174.45,174.46,173.96,174.01,493894.0,149.9494,149.958,149.5282,149.5712,493894.0
2019-02-14 09:30:00,173.93,174.13,173.5,173.85,165460.0,149.5024,149.6743,149.1328,149.4336,165460.0
2019-02-14 09:40:00,173.83,174.0,173.41,173.7,51435.0,149.4164,149.5626,149.0554,149.3047,51435.0
2019-02-14 09:50:00,173.7,174.01,173.55,174.01,54570.0,149.3047,149.5712,149.1758,149.5712,54570.0
2019-02-14 10:00:00,173.98,174.62,173.79,174.59,139062.0,149.5454,150.0955,149.3821,150.0697,139062.0
2019-02-14 10:10:00,174.59,174.73,174.35,174.56,132680.0,150.0697,150.19,149.8634,150.0439,132680.0
2019-02-14 10:20:00,174.56,174.98,174.53,174.9,67386.0,150.0439,150.4049,150.0181,150.3362,67386.0
2019-02-14 10:30:00,174.88,175.11,174.51,175.06,160695.0,150.319,150.5167,150.0009,150.4737,160695.0
2019-02-14 10:40:00,175.05,175.27,174.88,175.27,73954.0,150.4651,150.6542,150.319,150.6542,73954.0
2019-02-14 10:50:00,175.27,175.45,175.1,175.1,96074.0,150.6542,150.8089,150.5081,150.5081,96074.0
2019-02-14 11:00:00,175.12,175.43,175.08,175.43,65386.0,150.5253,150.7917,150.4909,150.7917,65386.0
2019-02-14 11:10:00,175.44,175.57,175.4,175.5,81898.0,150.8003,150.9121,150.766,150.8519,81898.0
2019-02-14 11:20:00,175.53,175.6,175.37,175.47,66390.0,150.8777,150.9379,150.7402,150.8261,66390.0
2019-02-14 11:30:00,175.5,175.54,175.27,175.37,80417.0,150.8519,150.8863,150.6542,150.7402,80417.0
2019-02-14 11:40:00,175.37,175.79,175.28,175.79,112356.0,150.7402,151.1012,150.6628,151.1012,112356.0
2019-02-14 11:50:00,175.8,176.03,175.8,175.91,44894.0,151.1098,151.3075,151.1098,151.2043,44894.0
2019-02-14 12:00:00,175.91,176.13,175.86,176.12,38312.0,151.2043,151.3934,151.1613,151.3848,38312.0
2019-02-14 12:10:00,176.11,176.26,176.0,176.2,75382.0,151.3762,151.5052,151.2817,151.4536,75382.0
2019-02-14 12:20:00,176.19,176.44,176.18,176.19,51600.0,151.445,151.6599,151.4364,151.445,51600.0
2019-02-14 12:30:00,176.21,176.38,176.11,176.12,33599.0,151.4622,151.6083,151.3762,151.3848,33599.0
2019-02-14 12:40:00,176.12,176.21,175.87,175.9,36417.0,151.3848,151.4622,151.1699,151.1957,36417.0
2019-02-14 12:50:00,175.93,176.07,175.87,175.95,29590.0,151.2215,151.3419,151.1699,151.2387,29590.0
2019-02-14 13:00:00,175.97,176.01,175.85,175.88,31415.0,151.2559,151.2903,151.1527,151.1785,31415.0
2019-02-14 13:10:00,175.86,175.97,175.77,175.96,61784.0,151.1613,151.2559,151.084,151.2473,61784.0
2019-02-14 13:20:00,175.95,176.18,175.9,176.18,60036.0,151.2387,151.4364,151.1957,151.4364,60036.0
2019-02-14 13:30:00,176.2,176.37,176.2,176.32,51101.0,151.4536,151.5997,151.4536,151.5567,51101.0
2019-02-14 13:40:00,176.32,176.35,176.16,176.26,35457.0,151.5567,151.5825,151.4192,151.5052,35457.0
2019-02-14 13:50:00,176.25,176.29,176.1,176.22,57574.0,151.4966,151.531,151.3676,151.4708,57574.0
2019-02-14 14:00:00,176.22,176.22,175.92,176.0,41582.0,151.4708,151.4708,151.2129,151.2817,41582.0
2019-02-14 14:10:00,175.99,176.1,175.9,176.0,119178.0,151.2731,151.3676,151.1957,151.2817,119178.0
2019-02-14 14:20:00,176.0,176.06,175.87,176.0,72907.0,151.2817,151.3333,151.1699,151.2817,72907.0
2019-02-14 14:30:00,176.03,176.1,175.86,176.1,88250.0,151.3075,151.3676,151.1613,151.3676,88250.0
2019-02-14 14:40:00,176.09,176.33,176.09,176.31,72924.0,151.359,151.5653,151.359,151.5481,72924.0
2019-02-14 14:50:00,176.32,176.34,175.98,175.98,43559.0,151.5567,151.5739,151.2645,151.2645,43559.0
2019-02-14 15:00:00,175.99,176.27,175.89,175.92,58546.0,151.2731,151.5138,151.1871,151.2129,58546.0
2019-02-14 15:10:00,175.97,176.14,175.77,176.07,136631.0,151.2559,151.402,151.084,151.3419,136631.0
2019-02-14 15:20:00,176.07,176.2,176.0,176.0,58648.0,151.3419,151.4536,151.2817,151.2817,58648.0
2019-02-14 15:30:00,176.02,176.43,175.98,176.39,103562.0,151.2989,151.6513,151.2645,151.6169,103562.0
2019-02-14 15:40:00,176.38,176.4,176.24,176.3,129775.0,151.6083,151.6255,151.488,151.5395,129775.0
2019-02-14 15:50:00,176.3,176.38,175.81,175.87,443370.0,151.5395,151.6083,151.1184,151.1699,443370.0
2019-02-15 09:30:00,177.28,177.74,177.01,177.65,335703.0,152.3819,152.7773,152.1498,152.6999,335703.0
2019-02-15 09:40:00,177.53,178.06,177.49,177.95,107584.0,152.5968,153.0524,152.5624,152.9578,107584.0
2019-02-15 09:50:00,177.98,178.14,177.81,178.03,65918.0,152.9836,153.1211,152.8375,153.0266,65918.0
2019-02-15 10:00:00,178.08,178.23,177.96,178.23,91169.0,153.0696,153.1985,152.9664,153.1985,91169.0
2019-02-15 10:10:00,178.22,178.53,178.13,178.5,180476.0,153.1899,153.4564,153.1125,153.4306,180476.0
2019-02-15 10:20:00,178.51,179.02,178.49,178.73,190906.0,153.4392,153.8775,153.422,153.6283,190906.0
2019-02-15 10:30:00,178.74,178.95,178.53,178.62,60670.0,153.6369,153.8174,153.4564,153.5337,60670.0
2019-02-15 10:40:00,178.61,179.02,178.58,179.0,76620.0,153.5251,153.8775,153.4993,153.8603,76620.0
2019-02-15 10:50:00,179.0,179.02,178.45,178.45,71247.0,153.8603,153.8775,153.3876,153.3876,71247.0
2019-02-15 11:00:00,178.48,178.73,178.43,178.69,63333.0,153.4134,153.6283,153.3704,153.5939,63333.0
2019-02-15 11:10:00,178.68,178.68,178.11,178.29,80849.0,153.5853,153.5853,153.0953,153.2501,80849.0
2019-02-15 11:20:00,178.3,178.64,178.11,178.64,57649.0,153.2587,153.5509,153.0953,153.5509,57649.0
2019-02-15 11:30:00,178.64,178.66,178.36,178.54,37642.0,153.5509,153.5681,153.3102,153.465,37642.0
2019-02-15 11:40:00,178.55,178.68,178.54,178.6,44816.0,153.4735,153.5853,153.465,153.5165,44816.0
2019-02-15 11:50:00,178.59,178.76,178.59,178.74,43125.0,153.5079,153.6541,153.5079,153.6369,43125.0
2019-02-15 12:00:00,178.75,178.87,178.68,178.82,47097.0,153.6455,153.7486,153.5853,153.7056,47097.0
2019-02-15 12:10:00,178.81,178.93,178.76,178.88,37219.0,153.697,153.8002,153.6541,153.7572,37219.0
2019-02-15 12:20:00,178.88,178.93,178.85,178.85,41512.0,153.7572,153.8002,153.7314,153.7314,41512.0
2019-02-15 12:30:00,178.82,179.0,178.81,178.95,79500.0,153.7056,153.8603,153.697,153.8174,79500.0
2019-02-15 12:40:00,178.96,179.12,178.94,179.09,62620.0,153.826,153.9635,153.8088,153.9377,62620.0
2019-02-15 12:50:00,179.1,179.24,179.04,179.23,41522.0,153.9463,154.0666,153.8947,154.058,41522.0
2019-02-15 13:00:00,179.21,179.31,179.15,179.22,44771.0,154.0409,154.1268,153.9893,154.0495,44771.0
2019-02-15 13:10:00,179.23,179.31,179.16,179.21,47533.0,154.058,154.1268,153.9979,154.0409,47533.0
2019-02-15 13:20:00,179.21,179.24,178.97,178.97,46400.0,154.0409,154.0666,153.8346,153.8346,46400.0
2019-02-15 13:30:00,178.99,179.15,178.98,179.11,27273.0,153.8518,153.9893,153.8432,153.9549,27273.0
2019-02-15 13:40:00,179.09,179.1,178.97,179.05,47945.0,153.9377,153.9463,153.8346,153.9033,47945.0
2019-02-15 13:50:00,179.05,179.1,179.01,179.01,25213.0,153.9033,153.9463,153.8689,153.8689,25213.0
2019-02-15 14:00:00,179.01,179.2,179.0,179.09,37879.0,153.8689,154.0323,153.8603,153.9377,37879.0
2019-02-15 14:10:00,179.1,179.24,179.1,179.23,34740.0,153.9463,154.0666,153.9463,154.058,34740.0
2019-02-15 14:20:00,179.24,179.26,179.09,179.14,44289.0,154.0666,154.0838,153.9377,153.9807,44289.0
2019-02-15 14:30:00,179.14,179.23,179.09,179.16,55865.0,153.9807,154.058,153.9377,153.9979,55865.0
2019-02-15 14:40:00,179.16,179.27,179.11,179.24,38615.0,153.9979,154.0924,153.9549,154.0666,38615.0
2019-02-15 14:50:00,179.24,179.29,179.15,179.26,44232.0,154.0666,154.1096,153.9893,154.0838,44232.0
2019-02-15 15:00:00,179.25,179.3,179.12,179.12,63638.0,154.0752,154.1182,153.9635,153.9635,63638.0
2019-02-15 15:10:00,179.13,179.29,179.11,179.27,81172.0,153.9721,154.1096,153.9549,154.0924,81172.0
2019-02-15 15:20:00,179.26,179.27,179.2,179.26,47590.0,154.0838,154.0924,154.0323,154.0838,47590.0
2019-02-15 15:30:00,179.26,179.46,179.25,179.41,77921.0,154.0838,154.2557,154.0752,154.2128,77921.0
2019-02-15 15:40:00,179.41,179.64,179.41,179.59,177352.0,154.2128,154.4105,154.2128,154.3675,177352.0
2019-02-15 15:50:00,179.59,179.98,179.52,179.95,334748.0,154.3675,154.7027,154.3073,154.6769,334748.0
2019-02-19 09:30:00,181.11,181.36,180.5,180.93,398267.0,155.674,155.8889,155.1497,155.5193,398267.0
2019-02-19 09:40:00,180.98,181.09,180.8,181.05,113959.0,155.5623,155.6568,155.4075,155.6224,113959.0
2019-02-19 09:50:00,181.05,181.55,181.05,181.13,121686.0,155.6224,156.0522,155.6224,155.6912,121686.0
2019-02-19 10:00:00,181.15,181.9,181.13,181.76,146893.0,155.7084,156.3531,155.6912,156.2327,146893.0
2019-02-19 10:10:00,181.75,181.76,181.42,181.46,108992.0,156.2241,156.2327,155.9405,155.9749,108992.0
2019-02-19 10:20:00,181.47,181.47,181.23,181.38,79082.0,155.9834,155.9834,155.7772,155.9061,79082.0
2019-02-19 10:30:00,181.38,181.39,180.81,180.83,135579.0,155.9061,155.9147,155.4161,155.4333,135579.0
2019-02-19 10:40:00,180.8,180.95,180.7,180.89,88946.0,155.4075,155.5365,155.3216,155.4849,88946.0
2019-02-19 10:50:00,180.89,180.9,180.5,180.7,87671.0,155.4849,155.4935,155.1497,155.3216,87671.0
2019-02-19 11:00:00,180.69,180.79,180.12,180.35,100242.0,155.313,155.399,154.823,155.0207,100242.0
2019-02-19 11:10:00,180.38,180.92,180.25,180.69,92518.0,155.0465,155.5107,154.9348,155.313,92518.0
2019-02-19 11:20:00,180.72,180.72,180.19,180.25,34402.0,155.3388,155.3388,154.8832,154.9348,34402.0
2019-02-19 11:30:00,180.25,180.27,180.03,180.1,41945.0,154.9348,154.952,154.7457,154.8059,41945.0
2019-02-19 11:40:00,180.13,180.69,180.1,180.66,61370.0,154.8316,155.313,154.8059,155.2872,61370.0
2019-02-19 11:50:00,180.62,180.68,180.48,180.65,41749.0,155.2528,155.3044,155.1325,155.2786,41749.0
2019-02-19 12:00:00,180.62,180.62,180.28,180.3,60537.0,155.2528,155.2528,154.9606,154.9778,60537.0
2019-02-19 12:10:00,180.31,180.31,180.11,180.18,44418.0,154.9864,154.9864,154.8145,154.8746,44418.0
2019-02-19 12:20:00,180.19,180.27,180.09,180.24,108931.0,154.8832,154.952,154.7973,154.9262,108931.0
2019-02-19 12:30:00,180.24,180.38,180.17,180.34,106441.0,154.9262,155.0465,154.866,155.0122,106441.0
2019-02-19 12:40:00,180.34,180.62,180.32,180.61,77332.0,155.0122,155.2528,154.995,155.2442,77332.0
2019-02-19 12:50:00,180.62,180.66,180.5,180.57,31871.0,155.2528,155.2872,155.1497,155.2098,31871.0
2019-02-19 13:00:00,180.6,180.6,180.29,180.48,66784.0,155.2356,155.2356,154.9692,155.1325,66784.0
2019-02-19 13:10:00,180.47,180.52,180.4,180.43,33226.0,155.1239,155.1669,155.0637,155.0895,33226.0
2019-02-19 13:20:00,180.45,180.45,180.31,180.38,22557.0,155.1067,155.1067,154.9864,155.0465,22557.0
2019-02-19 13:30:00,180.37,180.37,180.14,180.34,33790.0,155.0379,155.0379,154.8402,155.0122,33790.0
2019-02-19 13:40:00,180.35,180.4,180.22,180.25,31335.0,155.0207,155.0637,154.909,154.9348,31335.0
2019-02-19 13:50:00,180.26,180.29,179.97,180.0,61737.0,154.9434,154.9692,154.6941,154.7199,61737.0
2019-02-19 14:00:00,179.99,179.99,179.7,179.89,90650.0,154.7113,154.7113,154.462,154.6254,90650.0
2019-02-19 14:10:00,179.89,179.96,179.79,179.96,40775.0,154.6254,154.6855,154.5394,154.6855,40775.0
2019-02-19 14:20:00,179.95,179.99,179.85,179.89,31388.0,154.6769,154.7113,154.591,154.6254,31388.0
2019-02-19 14:30:00,179.89,180.02,179.82,179.83,58357.0,154.6254,154.7371,154.5652,154.5738,58357.0
2019-02-19 14:40:00,179.84,179.95,179.83,179.91,40966.0,154.5824,154.6769,154.5738,154.6425,40966.0
2019-02-19 14:50:00,179.9,179.91,179.7,179.75,77482.0,154.6339,154.6425,154.462,154.505,77482.0
2019-02-19 15:00:00,179.74,179.77,179.6,179.7,72853.0,154.4964,154.5222,154.3761,154.462,72853.0
2019-02-19 15:10:00,179.7,179.71,179.46,179.47,77564.0,154.462,154.4706,154.2557,154.2643,77564.0
2019-02-19 15:20:00,179.47,179.48,179.33,179.46,77584.0,154.2643,154.2729,154.144,154.2557,77584.0
2019-02-19 15:30:00,179.46,179.87,179.46,179.77,100880.0,154.2557,154.6082,154.2557,154.5222,100880.0
2019-02-19 15:40:00,179.78,179.79,179.46,179.47,126542.0,154.5308,154.5394,154.2557,154.2643,126542.0
2019-02-19 15:50:00,179.47,179.6,179.16,179.2,350123.0,154.2643,154.3761,153.9979,154.0323,350123.0
2019-02-20 09:30:00,179.47,180.75,179.34,180.22,90834.0,154.2643,155.3646,154.1526,154.909,90834.0
2019-02-20 09:40:00,180.23,180.32,180.06,180.2,57371.0,154.9176,154.995,154.7715,154.8918,57371.0
2019-02-20 09:50:00,180.2,180.47,180.11,180.41,45283.0,154.8918,155.1239,154.8145,155.0723,45283.0
2019-02-20 10:00:00,180.43,180.43,180.03,180.03,30620.0,155.0895,155.0895,154.7457,154.7457,30620.0
2019-02-20 10:10:00,180.01,180.01,179.6,179.86,110908.0,154.7285,154.7285,154.3761,154.5996,110908.0
2019-02-20 10:20:00,179.84,180.01,179.74,180.01,30617.0,154.5824,154.7285,154.4964,154.7285,30617.0
2019-02-20 10:30:00,180.03,180.1,179.73,180.04,187498.0,154.7457,154.8059,154.4878,154.7543,187498.0
2019-02-20 10:40:00,180.04,180.11,179.74,179.74,31688.0,154.7543,154.8145,154.4964,154.4964,31688.0
2019-02-20 10:50:00,179.72,180.08,179.71,179.96,42134.0,154.4792,154.7887,154.4706,154.6855,42134.0
2019-02-20 11:00:00,179.96,180.23,179.95,180.2,32025.0,154.6855,154.9176,154.6769,154.8918,32025.0
2019-02-20 11:10:00,180.2,180.23,179.98,179.98,20357.0,154.8918,154.9176,154.7027,154.7027,20357.0
2019-02-20 11:20:00,180.0,180.37,180.0,180.24,70550.0,154.7199,155.0379,154.7199,154.9262,70550.0
2019-02-20 11:30:00,180.24,180.35,180.19,180.32,33540.0,154.9262,155.0207,154.8832,154.995,33540.0
2019-02-20 11:40:00,180.34,180.57,180.33,180.47,42288.0,155.0122,155.2098,155.0036,155.1239,42288.0
2019-02-20 11:50:00,180.46,180.46,180.3,180.39,22412.0,155.1153,155.1153,154.9778,155.0551,22412.0
2019-02-20 12:00:00,180.4,180.49,180.25,180.29,76727.0,155.0637,155.1411,154.9348,154.9692,76727.0
2019-02-20 12:10:00,180.29,180.53,180.28,180.51,38776.0,154.9692,155.1755,154.9606,155.1583,38776.0
2019-02-20 12:20:00,180.51,180.53,180.3,180.42,36744.0,155.1583,155.1755,154.9778,155.0809,36744.0
2019-02-20 12:30:00,180.43,180.5,180.3,180.34,147944.0,155.0895,155.1497,154.9778,155.0122,147944.0
2019-02-20 12:40:00,180.36,180.61,180.35,180.48,33045.0,155.0293,155.2442,155.0207,155.1325,33045.0
2019-02-20 12:50:00,180.47,180.52,180.35,180.39,24221.0,155.1239,155.1669,155.0207,155.0551,24221.0
2019-02-20 13:00:00,180.39,180.52,180.38,180.46,20654.0,155.0551,155.1669,155.0465,155.1153,20654.0
2019-02-20 13:10:00,180.41,180.46,180.35,180.41,20209.0,155.0723,155.1153,155.0207,155.0723,20209.0
2019-02-20 13:20:00,180.43,180.53,180.29,180.5,24765.0,155.0895,155.1755,154.9692,155.1497,24765.0
2019-02-20 13:30:00,180.51,180.59,180.49,180.56,23299.0,155.1583,155.227,155.1411,155.2013,23299.0
2019-02-20 13:40:00,180.55,180.68,180.46,180.62,39461.0,155.1927,155.3044,155.1153,155.2528,39461.0
2019-02-20 13:50:00,180.6,180.82,180.57,180.61,25031.0,155.2356,155.4247,155.2098,155.2442,25031.0
2019-02-20 14:00:00,180.61,180.92,180.41,180.48,43828.0,155.2442,155.5107,155.0723,155.1325,43828.0
2019-02-20 14:10:00,180.54,180.63,180.38,180.46,40315.0,155.1841,155.2614,155.0465,155.1153,40315.0
2019-02-20 14:20:00,180.47,180.49,180.27,180.35,17565.0,155.1239,155.1411,154.952,155.0207,17565.0
2019-02-20 14:30:00,180.34,180.73,180.34,180.59,26946.0,155.0122,155.3474,155.0122,155.227,26946.0
2019-02-20 14:40:00,180.59,180.62,180.47,180.54,15156.0,155.227,155.2528,155.1239,155.1841,15156.0
2019-02-20 14:50:00,180.53,180.67,180.33,180.38,26531.0,155.1755,155.2958,155.0036,155.0465,26531.0
2019-02-20 15:00:00,180.39,180.43,180.25,180.38,22612.0,155.0551,155.0895,154.9348,155.0465,22612.0
2019-02-20 15:10:00,180.39,180.5,180.35,180.4,24934.0,155.0551,155.1497,155.0207,155.0637,24934.0
2019-02-20 15:20:00,180.41,180.48,180.36,180.39,29419.0,155.0723,155.1325,155.0293,155.0551,29419.0
2019-02-20 15:30:00,180.39,180.44,180.28,180.33,43950.0,155.0551,155.0981,154.9606,155.0036,43950.0
2019-02-20 15:40:00,180.34,180.5,180.3,180.39,63996.0,155.0122,155.1497,154.9778,155.0551,63996.0
2019-02-20 15:50:00,180.39,180.62,180.36,180.53,225459.0,155.0551,155.2528,155.0293,155.1755,225459.0
2019-02-21 09:30:00,180.45,181.33,180.4,181.23,122131.0,155.1067,155.8631,155.0637,155.7772,122131.0
2019-02-21 09:40:00,181.27,181.41,180.95,181.11,92992.0,155.8115,155.9319,155.5365,155.674,92992.0
2019-02-21 09:50:00,181.12,181.46,181.11,181.34,108245.0,155.6826,155.9749,155.674,155.8717,108245.0
2019-02-21 10:00:00,181.33,181.33,180.95,181.25,69640.0,155.8631,155.8631,155.5365,155.7943,69640.0
2019-02-21 10:10:00,181.25,181.64,181.21,181.64,74406.0,155.7943,156.1296,155.76,156.1296,74406.0
2019-02-21 10:20:00,181.64,182.15,181.57,181.97,134925.0,156.1296,156.5679,156.0694,156.4132,134925.0
2019-02-21 10:30:00,181.99,182.39,181.97,182.3,77168.0,156.4304,156.7742,156.4132,156.6969,77168.0
2019-02-21 10:40:00,182.31,182.63,182.21,182.39,71745.0,156.7055,156.9805,156.6195,156.7742,71745.0
2019-02-21 10:50:00,182.37,182.61,182.27,182.6,68831.0,156.757,156.9633,156.6711,156.9547,68831.0
2019-02-21 11:00:00,182.6,182.75,182.45,182.52,49285.0,156.9547,157.0837,156.8258,156.886,49285.0
2019-02-21 11:10:00,182.5,182.69,182.46,182.61,62742.0,156.8688,157.0321,156.8344,156.9633,62742.0
2019-02-21 11:20:00,182.59,182.61,182.46,182.55,43205.0,156.9462,156.9633,156.8344,156.9118,43205.0
2019-02-21 11:30:00,182.55,182.87,182.45,182.84,77883.0,156.9118,157.1868,156.8258,157.161,77883.0
2019-02-21 11:40:00,182.87,182.94,182.48,182.57,56376.0,157.1868,157.247,156.8516,156.929,56376.0
2019-02-21 11:50:00,182.59,182.91,182.49,182.87,54851.0,156.9462,157.2212,156.8602,157.1868,54851.0
2019-02-21 12:00:00,182.88,183.03,182.78,182.93,56741.0,157.1954,157.3244,157.1095,157.2384,56741.0
2019-02-21 12:10:00,182.92,183.14,182.9,183.09,35594.0,157.2298,157.4189,157.2126,157.3759,35594.0
2019-02-21 12:20:00,183.09,183.24,182.99,183.21,48533.0,157.3759,157.5049,157.29,157.4791,48533.0
2019-02-21 12:30:00,183.22,183.33,183.01,183.15,72186.0,157.4877,157.5822,157.3072,157.4275,72186.0
2019-02-21 12:40:00,183.14,183.17,183.01,183.03,27836.0,157.4189,157.4447,157.3072,157.3244,27836.0
2019-02-21 12:50:00,183.04,183.16,183.01,183.02,40876.0,157.333,157.4361,157.3072,157.3158,40876.0
2019-02-21 13:00:00,183.01,183.1,182.99,183.06,31345.0,157.3072,157.3845,157.29,157.3501,31345.0
2019-02-21 13:10:00,183.06,183.09,183.01,183.05,27308.0,157.3501,157.3759,157.3072,157.3415,27308.0
2019-02-21 13:20:00,183.04,183.06,182.8,182.89,75661.0,157.333,157.3501,157.1267,157.204,75661.0
2019-02-21 13:30:00,182.89,183.04,182.82,183.01,30502.0,157.204,157.333,157.1438,157.3072,30502.0
2019-02-21 13:40:00,183.02,183.04,182.98,183.04,25240.0,157.3158,157.333,157.2814,157.333,25240.0
2019-02-21 13:50:00,183.05,183.15,183.02,183.15,48228.0,157.3415,157.4275,157.3158,157.4275,48228.0
2019-02-21 14:00:00,183.14,183.19,183.07,183.15,42990.0,157.4189,157.4619,157.3587,157.4275,42990.0
2019-02-21 14:10:00,183.13,183.17,183.0,183.15,45538.0,157.4103,157.4447,157.2986,157.4275,45538.0
2019-02-21 14:20:00,183.16,183.23,183.02,183.03,64824.0,157.4361,157.4963,157.3158,157.3244,64824.0
2019-02-21 14:30:00,183.02,183.23,183.02,183.14,60736.0,157.3158,157.4963,157.3158,157.4189,60736.0
2019-02-21 14:40:00,183.14,183.34,183.12,183.3,101081.0,157.4189,157.5908,157.4017,157.5564,101081.0
2019-02-21 14:50:00,183.29,183.29,183.0,183.02,79361.0,157.5478,157.5478,157.2986,157.3158,79361.0
2019-02-21 15:00:00,183.02,183.07,182.99,183.03,117324.0,157.3158,157.3587,157.29,157.3244,117324.0
2019-02-21 15:10:00,183.03,183.07,182.98,183.03,71123.0,157.3244,157.3587,157.2814,157.3244,71123.0
2019-02-21 15:20:00,183.02,183.16,182.92,182.98,65920.0,157.3158,157.4361,157.2298,157.2814,65920.0
2019-02-21 15:30:00,182.99,183.02,182.7,182.7,97835.0,157.29,157.3158,157.0407,157.0407,97835.0
2019-02-21 15:40:00,182.71,182.92,182.64,182.91,426606.0,157.0493,157.2298,156.9891,157.2212,426606.0
2019-02-21 15:50:00,182.9,182.97,182.5,182.84,289893.0,157.2126,157.2728,156.8688,157.161,289893.0
2019-02-22 09:30:00,182.98,183.25,182.0,182.65,145918.0,157.2814,157.5135,156.439,156.9977,145918.0
2019-02-22 09:40:00,182.73,182.82,182.02,182.12,92279.0,157.0665,157.1438,156.4562,156.5422,92279.0
2019-02-22 09:50:00,182.11,182.92,182.11,182.9,57545.0,156.5336,157.2298,156.5336,157.2126,57545.0
2019-02-22 10:00:00,182.94,182.98,182.63,182.76,64942.0,157.247,157.2814,156.9805,157.0923,64942.0
2019-02-22 10:10:00,182.75,182.95,182.7,182.83,66124.0,157.0837,157.2556,157.0407,157.1524,66124.0
2019-02-22 10:20:00,182.82,183.19,182.78,183.15,54587.0,157.1438,157.4619,157.1095,157.4275,54587.0
2019-02-22 10:30:00,183.17,183.22,182.89,183.12,43925.0,157.4447,157.4877,157.204,157.4017,43925.0
2019-02-22 10:40:00,183.12,183.33,183.03,183.17,44848.0,157.4017,157.5822,157.3244,157.4447,44848.0
2019-02-22 10:50:00,183.16,183.41,182.96,182.97,40290.0,157.4361,157.651,157.2642,157.2728,40290.0
2019-02-22 11:00:00,182.98,183.09,182.84,182.87,47044.0,157.2814,157.3759,157.161,157.1868,47044.0
2019-02-22 11:10:00,182.84,182.98,182.81,182.98,63101.0,157.161,157.2814,157.1353,157.2814,63101.0
2019-02-22 11:20:00,182.96,183.01,182.68,182.79,56795.0,157.2642,157.3072,157.0235,157.1181,56795.0
2019-02-22 11:30:00,182.81,182.81,182.66,182.75,48518.0,157.1353,157.1353,157.0063,157.0837,48518.0
2019-02-22 11:40:00,182.73,182.91,182.73,182.85,98502.0,157.0665,157.2212,157.0665,157.1696,98502.0
2019-02-22 11:50:00,182.84,183.01,182.81,182.92,58324.0,157.161,157.3072,157.1353,157.2298,58324.0
2019-02-22 12:00:00,182.9,182.93,182.83,182.93,49603.0,157.2126,157.2384,157.1524,157.2384,49603.0
2019-02-22 12:10:00,182.92,182.92,182.62,182.68,36994.0,157.2298,157.2298,156.9719,157.0235,36994.0
2019-02-22 12:20:00,182.68,182.68,182.51,182.58,19025.0,157.0235,157.0235,156.8774,156.9376,19025.0
2019-02-22 12:30:00,182.57,182.62,182.51,182.55,13658.0,156.929,156.9719,156.8774,156.9118,13658.0
2019-02-22 12:40:00,182.54,182.62,182.45,182.6,14492.0,156.9032,156.9719,156.8258,156.9547,14492.0
2019-02-22 12:50:00,182.6,182.61,182.4,182.59,20982.0,156.9547,156.9633,156.7828,156.9462,20982.0
2019-02-22 13:00:00,182.57,182.61,182.52,182.56,25634.0,156.929,156.9633,156.886,156.9204,25634.0
2019-02-22 13:10:00,182.56,182.62,182.51,182.6,21821.0,156.9204,156.9719,156.8774,156.9547,21821.0
2019-02-22 13:20:00,182.61,182.76,182.61,182.74,42491.0,156.9633,157.0923,156.9633,157.0751,42491.0
2019-02-22 13:30:00,182.74,182.78,182.66,182.78,28366.0,157.0751,157.1095,157.0063,157.1095,28366.0
2019-02-22 13:40:00,182.79,182.89,182.72,182.75,30317.0,157.1181,157.204,157.0579,157.0837,30317.0
2019-02-22 13:50:00,182.75,182.75,182.59,182.71,16476.0,157.0837,157.0837,156.9462,157.0493,16476.0
2019-02-22 14:00:00,182.7,182.76,182.69,182.74,24973.0,157.0407,157.0923,157.0321,157.0751,24973.0
2019-02-22 14:10:00,182.74,182.86,182.72,182.73,26426.0,157.0751,157.1782,157.0579,157.0665,26426.0
2019-02-22 14:20:00,182.74,182.81,182.68,182.77,22941.0,157.0751,157.1353,157.0235,157.1009,22941.0
2019-02-22 14:30:00,182.77,182.79,182.49,182.68,56167.0,157.1009,157.1181,156.8602,157.0235,56167.0
2019-02-22 14:40:00,182.67,182.67,182.51,182.56,33878.0,157.0149,157.0149,156.8774,156.9204,33878.0
2019-02-22 14:50:00,182.56,182.63,182.38,182.49,37616.0,156.9204,156.9805,156.7656,156.8602,37616.0
2019-02-22 15:00:00,182.47,182.63,182.44,182.51,28482.0,156.843,156.9805,156.8172,156.8774,28482.0
2019-02-22 15:10:00,182.52,182.69,182.52,182.69,40861.0,156.886,157.0321,156.886,157.0321,40861.0
2019-02-22 15:20:00,182.68,182.9,182.59,182.84,41674.0,157.0235,157.2126,156.9462,157.161,41674.0
2019-02-22 15:30:00,182.82,183.07,182.74,183.01,81052.0,157.1438,157.3587,157.0751,157.3072,81052.0
2019-02-22 15:40:00,183.0,183.33,183.0,183.07,113207.0,157.2986,157.5822,157.2986,157.3587,113207.0
2019-02-22 15:50:00,183.08,183.41,182.92,183.1,329812.0,157.3673,157.651,157.2298,157.3845,329812.0
2019-02-25 09:30:00,184.05,184.71,183.88,184.03,176486.0,158.2011,158.7684,158.055,158.1839,176486.0
2019-02-25 09:40:00,183.9,184.04,183.29,183.29,78155.0,158.0722,158.1925,157.5478,157.5478,78155.0
2019-02-25 09:50:00,183.34,183.54,183.17,183.21,107655.0,157.5908,157.7627,157.4447,157.4791,107655.0
2019-02-25 10:00:00,183.21,183.32,183.05,183.09,78052.0,157.4791,157.5736,157.3415,157.3759,78052.0
2019-02-25 10:10:00,183.08,183.22,183.03,183.1,30039.0,157.3673,157.4877,157.3244,157.3845,30039.0
2019-02-25 10:20:00,183.08,183.17,182.93,183.03,56986.0,157.3673,157.4447,157.2384,157.3244,56986.0
2019-02-25 10:30:00,183.04,183.45,183.03,183.25,51308.0,157.333,157.6854,157.3244,157.5135,51308.0
2019-02-25 10:40:00,183.24,183.51,183.19,183.3,31533.0,157.5049,157.7369,157.4619,157.5564,31533.0
2019-02-25 10:50:00,183.28,183.83,183.23,183.8,58630.0,157.5392,158.012,157.4963,157.9862,58630.0
2019-02-25 11:00:00,183.8,183.96,183.57,183.8,45246.0,157.9862,158.1237,157.7885,157.9862,45246.0
2019-02-25 11:10:00,183.79,183.81,183.55,183.59,40898.0,157.9776,157.9948,157.7713,157.8057,40898.0
2019-02-25 11:20:00,183.6,183.6,183.43,183.48,41880.0,157.8143,157.8143,157.6682,157.7112,41880.0
2019-02-25 11:30:00,183.48,183.48,183.35,183.43,41011.0,157.7112,157.7112,157.5994,157.6682,41011.0
2019-02-25 11:40:00,183.42,183.45,183.22,183.25,31878.0,157.6596,157.6854,157.4877,157.5135,31878.0
2019-02-25 11:50:00,183.24,183.32,183.15,183.17,37725.0,157.5049,157.5736,157.4275,157.4447,37725.0
2019-02-25 12:00:00,183.15,183.32,183.13,183.29,37868.0,157.4275,157.5736,157.4103,157.5478,37868.0
2019-02-25 12:10:00,183.28,183.43,183.27,183.39,34046.0,157.5392,157.6682,157.5306,157.6338,34046.0
2019-02-25 12:20:00,183.39,183.39,183.19,183.24,34386.0,157.6338,157.6338,157.4619,157.5049,34386.0
2019-02-25 12:30:00,183.24,183.25,182.98,183.0,28367.0,157.5049,157.5135,157.2814,157.2986,28367.0
2019-02-25 12:40:00,183.01,183.04,182.74,182.88,53236.0,157.3072,157.333,157.0751,157.1954,53236.0
2019-02-25 12:50:00,182.89,182.99,182.78,182.8,37185.0,157.204,157.29,157.1095,157.1267,37185.0
2019-02-25 13:00:00,182.81,183.06,182.81,182.92,26465.0,157.1353,157.3501,157.1353,157.2298,26465.0
2019-02-25 13:10:00,182.93,183.06,182.9,183.02,42236.0,157.2384,157.3501,157.2126,157.3158,42236.0
2019-02-25 13:20:00,183.02,183.04,182.87,182.88,45425.0,157.3158,157.333,157.1868,157.1954,45425.0
2019-02-25 13:30:00,182.87,182.91,182.8,182.85,53184.0,157.1868,157.2212,157.1267,157.1696,53184.0
2019-02-25 13:40:00,182.85,183.15,182.85,183.08,27813.0,157.1696,157.4275,157.1696,157.3673,27813.0
2019-02-25 13:50:00,183.07,183.08,182.86,182.95,37819.0,157.3587,157.3673,157.1782,157.2556,37819.0
2019-02-25 14:00:00,182.94,183.05,182.87,182.99,43753.0,157.247,157.3415,157.1868,157.29,43753.0
2019-02-25 14:10:00,183.02,183.02,182.88,182.92,33883.0,157.3158,157.3158,157.1954,157.2298,33883.0
2019-02-25 14:20:00,182.91,183.04,182.86,183.0,47873.0,157.2212,157.333,157.1782,157.2986,47873.0
2019-02-25 14:30:00,182.99,183.02,182.87,182.92,36137.0,157.29,157.3158,157.1868,157.2298,36137.0
2019-02-25 14:40:00,182.92,183.05,182.88,183.03,36149.0,157.2298,157.3415,157.1954,157.3244,36149.0
2019-02-25 14:50:00,183.02,183.03,182.86,182.87,46529.0,157.3158,157.3244,157.1782,157.1868,46529.0
2019-02-25 15:00:00,182.87,182.9,182.78,182.78,38279.0,157.1868,157.2126,157.1095,157.1095,38279.0
2019-02-25 15:10:00,182.77,182.81,182.59,182.73,51599.0,157.1009,157.1353,156.9462,157.0665,51599.0
2019-02-25 15:20:00,182.74,182.77,182.6,182.63,47856.0,157.0751,157.1009,156.9547,156.9805,47856.0
2019-02-25 15:30:00,182.64,182.75,182.58,182.75,66963.0,156.9891,157.0837,156.9376,157.0837,66963.0
2019-02-25 15:40:00,182.75,183.01,182.69,182.71,140289.0,157.0837,157.3072,157.0321,157.0493,140289.0
2019-02-25 15:50:00,182.71,182.72,182.41,182.61,259849.0,157.0493,157.0579,156.7914,156.9633,259849.0
2019-02-26 09:30:00,183.44,183.71,182.54,183.02,90580.0,157.6768,157.9089,156.9032,157.3158,90580.0
2019-02-26 09:40:00,183.01,183.15,182.64,182.79,60664.0,157.3072,157.4275,156.9891,157.1181,60664.0
2019-02-26 09:50:00,182.85,182.85,182.47,182.65,59131.0,157.1696,157.1696,156.843,156.9977,59131.0
2019-02-26 10:00:00,182.69,183.25,182.64,183.25,48511.0,157.0321,157.5135,156.9891,157.5135,48511.0
2019-02-26 10:10:00,183.25,183.34,182.82,182.96,39096.0,157.5135,157.5908,157.1438,157.2642,39096.0
2019-02-26 10:20:00,182.95,183.24,182.95,183.1,36477.0,157.2556,157.5049,157.2556,157.3845,36477.0
2019-02-26 10:30:00,183.05,183.18,182.97,183.04,30418.0,157.3415,157.4533,157.2728,157.333,30418.0
2019-02-26 10:40:00,183.04,183.28,183.0,183.25,32833.0,157.333,157.5392,157.2986,157.5135,32833.0
2019-02-26 10:50:00,183.21,183.21,182.79,182.91,44304.0,157.4791,157.4791,157.1181,157.2212,44304.0
2019-02-26 11:00:00,182.91,183.14,182.89,183.14,27155.0,157.2212,157.4189,157.204,157.4189,27155.0
2019-02-26 11:10:00,183.16,183.5,183.16,183.49,31160.0,157.4361,157.7283,157.4361,157.7198,31160.0
2019-02-26 11:20:00,183.48,183.6,183.26,183.32,33825.0,157.7112,157.8143,157.5221,157.5736,33825.0
2019-02-26 11:30:00,183.31,183.38,183.07,183.07,30344.0,157.565,157.6252,157.3587,157.3587,30344.0
2019-02-26 11:40:00,183.07,183.28,183.02,183.25,22368.0,157.3587,157.5392,157.3158,157.5135,22368.0
2019-02-26 11:50:00,183.23,183.27,183.16,183.17,15633.0,157.4963,157.5306,157.4361,157.4447,15633.0
2019-02-26 12:00:00,183.2,183.32,183.17,183.19,27732.0,157.4705,157.5736,157.4447,157.4619,27732.0
2019-02-26 12:10:00,183.19,183.27,183.05,183.27,29413.0,157.4619,157.5306,157.3415,157.5306,29413.0
2019-02-26 12:20:00,183.28,183.54,183.27,183.49,27704.0,157.5392,157.7627,157.5306,157.7198,27704.0
2019-02-26 12:30:00,183.5,183.54,183.18,183.32,30908.0,157.7283,157.7627,157.4533,157.5736,30908.0
2019-02-26 12:40:00,183.33,183.38,183.21,183.29,30758.0,157.5822,157.6252,157.4791,157.5478,30758.0
2019-02-26 12:50:00,183.28,183.48,183.23,183.36,45677.0,157.5392,157.7112,157.4963,157.608,45677.0
2019-02-26 13:00:00,183.36,183.56,183.36,183.51,17411.0,157.608,157.7799,157.608,157.7369,17411.0
2019-02-26 13:10:00,183.52,183.57,183.46,183.53,16106.0,157.7455,157.7885,157.694,157.7541,16106.0
2019-02-26 13:20:00,183.53,183.56,183.42,183.43,20802.0,157.7541,157.7799,157.6596,157.6682,20802.0
2019-02-26 13:30:00,183.43,183.47,183.33,183.43,15239.0,157.6682,157.7026,157.5822,157.6682,15239.0
2019-02-26 13:40:00,183.46,183.5,183.33,183.36,19123.0,157.694,157.7283,157.5822,157.608,19123.0
2019-02-26 13:50:00,183.37,183.4,183.3,183.39,15514.0,157.6166,157.6424,157.5564,157.6338,15514.0
2019-02-26 14:00:00,183.36,183.55,183.3,183.35,30470.0,157.608,157.7713,157.5564,157.5994,30470.0
2019-02-26 14:10:00,183.35,183.49,183.34,183.42,20723.0,157.5994,157.7198,157.5908,157.6596,20723.0
2019-02-26 14:20:00,183.41,183.46,183.28,183.31,31359.0,157.651,157.694,157.5392,157.565,31359.0
2019-02-26 14:30:00,183.3,183.56,183.29,183.53,29699.0,157.5564,157.7799,157.5478,157.7541,29699.0
2019-02-26 14:40:00,183.53,183.68,183.5,183.64,19626.0,157.7541,157.8831,157.7283,157.8487,19626.0
2019-02-26 14:50:00,183.66,183.68,183.53,183.63,25247.0,157.8659,157.8831,157.7541,157.8401,25247.0
2019-02-26 15:00:00,183.63,183.81,183.62,183.7,30621.0,157.8401,157.9948,157.8315,157.9003,30621.0
2019-02-26 15:10:00,183.71,183.77,183.62,183.62,32147.0,157.9089,157.9604,157.8315,157.8315,32147.0
2019-02-26 15:20:00,183.63,183.66,183.56,183.61,24465.0,157.8401,157.8659,157.7799,157.8229,24465.0
2019-02-26 15:30:00,183.61,183.62,183.45,183.56,59397.0,157.8229,157.8315,157.6854,157.7799,59397.0
2019-02-26 15:40:00,183.58,183.68,183.48,183.5,44776.0,157.7971,157.8831,157.7112,157.7283,44776.0
2019-02-26 15:50:00,183.49,183.61,183.2,183.22,135539.0,157.7198,157.8229,157.4705,157.4877,135539.0
2019-02-27 09:30:00,183.07,183.42,182.84,182.92,83762.0,157.3587,157.6596,157.161,157.2298,83762.0
2019-02-27 09:40:00,182.99,183.14,182.88,183.08,85019.0,157.29,157.4189,157.1954,157.3673,85019.0
2019-02-27 09:50:00,183.1,183.55,182.97,183.5,88944.0,157.3845,157.7713,157.2728,157.7283,88944.0
2019-02-27 10:00:00,183.48,183.63,183.15,183.58,55941.0,157.7112,157.8401,157.4275,157.7971,55941.0
2019-02-27 10:10:00,183.52,183.62,183.27,183.54,66215.0,157.7455,157.8315,157.5306,157.7627,66215.0
2019-02-27 10:20:00,183.48,183.58,183.3,183.4,42057.0,157.7112,157.7971,157.5564,157.6424,42057.0
2019-02-27 10:30:00,183.43,183.51,183.22,183.23,31525.0,157.6682,157.7369,157.4877,157.4963,31525.0
2019-02-27 10:40:00,183.22,183.37,183.09,183.19,40622.0,157.4877,157.6166,157.3759,157.4619,40622.0
2019-02-27 10:50:00,183.15,183.19,183.02,183.19,30810.0,157.4275,157.4619,157.3158,157.4619,30810.0
2019-02-27 11:00:00,183.19,183.33,183.02,183.22,26808.0,157.4619,157.5822,157.3158,157.4877,26808.0
2019-02-27 11:10:00,183.24,183.27,183.02,183.26,58173.0,157.5049,157.5306,157.3158,157.5221,58173.0
2019-02-27 11:20:00,183.24,183.54,183.21,183.47,54496.0,157.5049,157.7627,157.4791,157.7026,54496.0
2019-02-27 11:30:00,183.44,183.46,183.32,183.43,25450.0,157.6768,157.694,157.5736,157.6682,25450.0
2019-02-27 11:40:00,183.44,183.45,183.22,183.29,23950.0,157.6768,157.6854,157.4877,157.5478,23950.0
2019-02-27 11:50:00,183.27,183.36,183.23,183.35,23802.0,157.5306,157.608,157.4963,157.5994,23802.0
2019-02-27 12:00:00,183.36,183.5,183.28,183.5,21065.0,157.608,157.7283,157.5392,157.7283,21065.0
2019-02-27 12:10:00,183.51,183.7,183.49,183.56,33776.0,157.7369,157.9003,157.7198,157.7799,33776.0
2019-02-27 12:20:00,183.55,183.67,183.53,183.67,12834.0,157.7713,157.8745,157.7541,157.8745,12834.0
2019-02-27 12:30:00,183.66,183.71,183.62,183.65,27569.0,157.8659,157.9089,157.8315,157.8573,27569.0
2019-02-27 12:40:00,183.64,183.73,183.62,183.73,24545.0,157.8487,157.926,157.8315,157.926,24545.0
2019-02-27 12:50:00,183.7,183.88,183.68,183.81,20915.0,157.9003,158.055,157.8831,157.9948,20915.0
2019-02-27 13:00:00,183.8,183.92,183.77,183.86,30931.0,157.9862,158.0894,157.9604,158.0378,30931.0
2019-02-27 13:10:00,183.86,183.98,183.79,183.91,29773.0,158.0378,158.1409,157.9776,158.0808,29773.0
2019-02-27 13:20:00,183.94,184.06,183.89,183.93,40386.0,158.1066,158.2097,158.0636,158.098,40386.0
2019-02-27 13:30:00,183.93,183.93,183.62,183.62,19801.0,158.098,158.098,157.8315,157.8315,19801.0
2019-02-27 13:40:00,183.62,183.64,183.36,183.48,20322.0,157.8315,157.8487,157.608,157.7112,20322.0
2019-02-27 13:50:00,183.48,183.67,183.47,183.61,21673.0,157.7112,157.8745,157.7026,157.8229,21673.0
2019-02-27 14:00:00,183.61,183.77,183.57,183.74,25858.0,157.8229,157.9604,157.7885,157.9346,25858.0
2019-02-27 14:10:00,183.72,183.82,183.67,183.8,19644.0,157.9174,158.0034,157.8745,157.9862,19644.0
2019-02-27 14:20:00,183.75,183.83,183.72,183.73,12339.0,157.9432,158.012,157.9174,157.926,12339.0
2019-02-27 14:30:00,183.74,183.84,183.68,183.81,35881.0,157.9346,158.0206,157.8831,157.9948,35881.0
2019-02-27 14:40:00,183.78,183.88,183.72,183.78,23551.0,157.969,158.055,157.9174,157.969,23551.0
2019-02-27 14:50:00,183.8,183.83,183.67,183.7,21950.0,157.9862,158.012,157.8745,157.9003,21950.0
2019-02-27 15:00:00,183.71,183.74,183.62,183.7,31232.0,157.9089,157.9346,157.8315,157.9003,31232.0
2019-02-27 15:10:00,183.71,183.86,183.67,183.77,28170.0,157.9089,158.0378,157.8745,157.9604,28170.0
2019-02-27 15:20:00,183.77,183.81,183.64,183.67,40227.0,157.9604,157.9948,157.8487,157.8745,40227.0
2019-02-27 15:30:00,183.66,183.77,183.65,183.66,37273.0,157.8659,157.9604,157.8573,157.8659,37273.0
2019-02-27 15:40:00,183.65,183.7,183.39,183.61,77436.0,157.8573,157.9003,157.6338,157.8229,77436.0
2019-02-27 15:50:00,183.61,183.62,183.28,183.37,159894.0,157.8229,157.8315,157.5392,157.6166,159894.0
2019-02-28 09:30:00,182.13,183.09,182.01,182.82,129344.0,157.5386,158.3689,157.4348,158.1354,129344.0
2019-02-28 09:40:00,182.81,182.89,182.57,182.75,87269.0,158.1268,158.1959,157.9192,158.0749,87269.0
2019-02-28 09:50:00,182.77,182.86,182.45,182.57,76492.0,158.0922,158.17,157.8154,157.9192,76492.0
2019-02-28 10:00:00,182.58,182.9,182.55,182.87,112998.0,157.9278,158.2046,157.9019,158.1786,112998.0
2019-02-28 10:10:00,182.87,183.06,182.72,182.94,40253.0,158.1786,158.343,158.0489,158.2392,40253.0
2019-02-28 10:20:00,182.92,182.92,182.7,182.81,46516.0,158.2219,158.2219,158.0316,158.1268,46516.0
2019-02-28 10:30:00,182.79,182.79,182.68,182.78,45431.0,158.1095,158.1095,158.0143,158.1008,45431.0
2019-02-28 10:40:00,182.79,182.79,182.38,182.45,35353.0,158.1095,158.1095,157.7548,157.8154,35353.0
2019-02-28 10:50:00,182.46,182.77,182.27,182.73,43098.0,157.824,158.0922,157.6597,158.0576,43098.0
2019-02-28 11:00:00,182.74,182.92,182.73,182.87,48727.0,158.0662,158.2219,158.0576,158.1786,48727.0
2019-02-28 11:10:00,182.89,183.06,182.81,182.99,71689.0,158.1959,158.343,158.1268,158.2824,71689.0
2019-02-28 11:20:00,183.01,183.06,182.87,182.87,40827.0,158.2997,158.343,158.1786,158.1786,40827.0
2019-02-28 11:30:00,182.83,183.13,182.82,183.11,46874.0,158.144,158.4035,158.1354,158.3862,46874.0
2019-02-28 11:40:00,183.13,183.78,183.11,183.74,64091.0,158.4035,158.9658,158.3862,158.9312,64091.0
2019-02-28 11:50:00,183.76,183.85,183.61,183.81,40650.0,158.9485,159.0263,158.8187,158.9917,40650.0
2019-02-28 12:00:00,183.84,183.84,183.57,183.67,39153.0,159.0177,159.0177,158.7841,158.8706,39153.0
2019-02-28 12:10:00,183.68,183.8,183.63,183.68,23376.0,158.8793,158.9831,158.836,158.8793,23376.0
2019-02-28 12:20:00,183.68,183.84,183.64,183.71,22540.0,158.8793,159.0177,158.8447,158.9052,22540.0
2019-02-28 12:30:00,183.71,183.79,183.6,183.63,20163.0,158.9052,158.9744,158.8101,158.836,20163.0
2019-02-28 12:40:00,183.64,183.78,183.64,183.77,17768.0,158.8447,158.9658,158.8447,158.9571,17768.0
2019-02-28 12:50:00,183.78,183.95,183.77,183.94,39569.0,158.9658,159.1128,158.9571,159.1042,39569.0
2019-02-28 13:00:00,183.93,183.93,183.8,183.83,65336.0,159.0955,159.0955,158.9831,159.009,65336.0
2019-02-28 13:10:00,183.84,183.89,183.78,183.85,29763.0,159.0177,159.0609,158.9658,159.0263,29763.0
2019-02-28 13:20:00,183.86,183.89,183.68,183.68,37961.0,159.035,159.0609,158.8793,158.8793,37961.0
2019-02-28 13:30:00,183.65,183.67,183.41,183.48,32661.0,158.8533,158.8706,158.6457,158.7063,32661.0
2019-02-28 13:40:00,183.49,183.74,183.47,183.65,26041.0,158.7149,158.9312,158.6976,158.8533,26041.0
2019-02-28 13:50:00,183.64,183.65,183.57,183.64,22130.0,158.8447,158.8533,158.7841,158.8447,22130.0
2019-02-28 14:00:00,183.63,183.82,183.62,183.73,40304.0,158.836,159.0004,158.8274,158.9225,40304.0
2019-02-28 14:10:00,183.74,183.77,183.68,183.7,27356.0,158.9312,158.9571,158.8793,158.8966,27356.0
2019-02-28 14:20:00,183.7,183.8,183.67,183.8,27262.0,158.8966,158.9831,158.8706,158.9831,27262.0
2019-02-28 14:30:00,183.79,183.79,183.6,183.61,21004.0,158.9744,158.9744,158.8101,158.8187,21004.0
2019-02-28 14:40:00,183.59,183.68,183.56,183.62,27063.0,158.8014,158.8793,158.7755,158.8274,27063.0
2019-02-28 14:50:00,183.65,183.65,183.38,183.47,26553.0,158.8533,158.8533,158.6198,158.6976,26553.0
2019-02-28 15:00:00,183.46,183.61,183.37,183.59,25036.0,158.689,158.8187,158.6111,158.8014,25036.0
2019-02-28 15:10:00,183.6,183.69,183.5,183.53,36354.0,158.8101,158.8879,158.7236,158.7495,36354.0
2019-02-28 15:20:00,183.56,183.98,183.56,183.79,61568.0,158.7755,159.1388,158.7755,158.9744,61568.0
2019-02-28 15:30:00,183.77,183.96,183.77,183.83,48295.0,158.9571,159.1215,158.9571,159.009,48295.0
2019-02-28 15:40:00,183.83,183.86,183.56,183.77,72493.0,159.009,159.035,158.7755,158.9571,72493.0
2019-02-28 15:50:00,183.77,183.92,183.67,183.83,192249.0,158.9571,159.0869,158.8706,159.009,192249.0
2019-03-01 09:30:00,184.59,185.65,184.59,184.83,182594.0,159.6664,160.5833,159.6664,159.874,182594.0
2019-03-01 09:40:00,184.83,185.53,184.79,185.24,105247.0,159.874,160.4795,159.8394,160.2286,105247.0
2019-03-01 09:50:00,185.22,185.53,185.13,185.15,59361.0,160.2113,160.4795,160.1335,160.1508,59361.0
2019-03-01 10:00:00,185.15,185.15,184.5,184.67,65922.0,160.1508,160.1508,159.5886,159.7356,65922.0
2019-03-01 10:10:00,184.67,184.9,184.58,184.68,66536.0,159.7356,159.9346,159.6578,159.7443,66536.0
2019-03-01 10:20:00,184.66,184.8,184.6,184.65,37806.0,159.727,159.8481,159.6751,159.7183,37806.0
2019-03-01 10:30:00,184.66,184.98,184.5,184.91,45830.0,159.727,160.0038,159.5886,159.9432,45830.0
2019-03-01 10:40:00,184.91,185.03,184.87,184.93,37370.0,159.9432,160.047,159.9086,159.9605,37370.0
2019-03-01 10:50:00,184.93,185.05,184.87,184.93,24424.0,159.9605,160.0643,159.9086,159.9605,24424.0
2019-03-01 11:00:00,184.94,185.09,184.79,185.06,81523.0,159.9692,160.0989,159.8394,160.073,81523.0
2019-03-01 11:10:00,185.05,185.06,184.71,184.95,42763.0,160.0643,160.073,159.7702,159.9778,42763.0
2019-03-01 11:20:00,184.95,184.99,184.72,184.72,32408.0,159.9778,160.0124,159.7789,159.7789,32408.0
2019-03-01 11:30:00,184.67,184.75,184.37,184.37,28939.0,159.7356,159.8048,159.4761,159.4761,28939.0
2019-03-01 11:40:00,184.35,184.41,184.2,184.32,29089.0,159.4588,159.5107,159.3291,159.4329,29089.0
2019-03-01 11:50:00,184.32,184.37,184.17,184.32,22850.0,159.4329,159.4761,159.3031,159.4329,22850.0
2019-03-01 12:00:00,184.31,184.41,184.18,184.37,16047.0,159.4242,159.5107,159.3118,159.4761,16047.0
2019-03-01 12:10:00,184.37,184.53,184.34,184.43,19545.0,159.4761,159.6145,159.4502,159.528,19545.0
2019-03-01 12:20:00,184.42,184.44,184.32,184.32,17339.0,159.5194,159.5367,159.4329,159.4329,17339.0
2019-03-01 12:30:00,184.35,184.36,184.2,184.2,24172.0,159.4588,159.4675,159.3291,159.3291,24172.0
2019-03-01 12:40:00,184.21,184.22,184.07,184.18,14750.0,159.3377,159.3464,159.2166,159.3118,14750.0
2019-03-01 12:50:00,184.18,184.28,184.13,184.17,14916.0,159.3118,159.3983,159.2685,159.3031,14916.0
2019-03-01 13:00:00,184.16,184.2,184.1,184.14,15664.0,159.2945,159.3291,159.2426,159.2772,15664.0
2019-03-01 13:10:00,184.14,184.27,184.1,184.18,14764.0,159.2772,159.3896,159.2426,159.3118,14764.0
2019-03-01 13:20:00,184.2,184.28,184.13,184.28,22723.0,159.3291,159.3983,159.2685,159.3983,22723.0
2019-03-01 13:30:00,184.29,184.62,184.27,184.62,40564.0,159.4069,159.6924,159.3896,159.6924,40564.0
2019-03-01 13:40:00,184.6,184.65,184.37,184.41,18959.0,159.6751,159.7183,159.4761,159.5107,18959.0
2019-03-01 13:50:00,184.42,184.79,184.4,184.62,27207.0,159.5194,159.8394,159.5021,159.6924,27207.0
2019-03-01 14:00:00,184.64,184.71,184.51,184.62,18022.0,159.7097,159.7702,159.5972,159.6924,18022.0
2019-03-01 14:10:00,184.66,184.71,184.63,184.66,19319.0,159.727,159.7702,159.701,159.727,19319.0
2019-03-01 14:20:00,184.65,184.86,184.54,184.82,29782.0,159.7183,159.9,159.6232,159.8654,29782.0
2019-03-01 14:30:00,184.83,184.87,184.74,184.87,26310.0,159.874,159.9086,159.7962,159.9086,26310.0
2019-03-01 14:40:00,184.85,184.89,184.74,184.81,26329.0,159.8913,159.9259,159.7962,159.8567,26329.0
2019-03-01 14:50:00,184.77,184.88,184.69,184.8,19452.0,159.8221,159.9173,159.7529,159.8481,19452.0
2019-03-01 15:00:00,184.78,184.86,184.74,184.77,20606.0,159.8308,159.9,159.7962,159.8221,20606.0
2019-03-01 15:10:00,184.78,184.84,184.7,184.73,21140.0,159.8308,159.8827,159.7616,159.7875,21140.0
2019-03-01 15:20:00,184.72,184.75,184.58,184.64,31459.0,159.7789,159.8048,159.6578,159.7097,31459.0
2019-03-01 15:30:00,184.66,184.71,184.6,184.66,39762.0,159.727,159.7702,159.6751,159.727,39762.0
2019-03-01 15:40:00,184.68,185.06,184.67,185.0,81002.0,159.7443,160.073,159.7356,160.0211,81002.0
2019-03-01 15:50:00,185.0,185.08,184.73,185.05,198940.0,160.0211,160.0903,159.7875,160.0643,198940.0
2019-03-04 09:30:00,184.55,184.73,183.11,183.32,236620.0,159.6318,159.7875,158.3862,158.5679,236620.0
2019-03-04 09:40:00,183.37,183.47,182.89,183.16,194897.0,158.6111,158.6976,158.1959,158.4295,194897.0
2019-03-04 09:50:00,183.11,183.13,182.33,182.53,159695.0,158.3862,158.4035,157.7116,157.8846,159695.0
2019-03-04 10:00:00,182.56,182.64,182.22,182.27,139497.0,157.9105,157.9797,157.6164,157.6597,139497.0
2019-03-04 10:10:00,182.25,182.41,181.91,181.98,304379.0,157.6424,157.7808,157.3483,157.4088,304379.0
2019-03-04 10:20:00,181.98,182.13,181.78,181.99,177697.0,157.4088,157.5386,157.2358,157.4175,177697.0
2019-03-04 10:30:00,181.99,182.06,181.67,181.9,104192.0,157.4175,157.478,157.1407,157.3396,104192.0
2019-03-04 10:40:00,181.89,181.95,181.56,181.65,125253.0,157.331,157.3829,157.0455,157.1234,125253.0
2019-03-04 10:50:00,181.62,181.69,181.5,181.52,66120.0,157.0974,157.158,156.9936,157.0109,66120.0
2019-03-04 11:00:00,181.52,181.62,181.35,181.4,107300.0,157.0109,157.0974,156.8639,156.9071,107300.0
2019-03-04 11:10:00,181.41,181.61,181.34,181.57,59444.0,156.9158,157.0888,156.8552,157.0542,59444.0
2019-03-04 11:20:00,181.56,181.58,181.23,181.33,55585.0,157.0455,157.0628,156.7601,156.8466,55585.0
2019-03-04 11:30:00,181.31,181.34,180.69,180.8,77695.0,156.8293,156.8552,156.293,156.3881,77695.0
2019-03-04 11:40:00,180.81,180.92,180.66,180.72,53971.0,156.3968,156.4919,156.267,156.3189,53971.0
2019-03-04 11:50:00,180.74,180.85,180.39,180.45,63303.0,156.3362,156.4314,156.0335,156.0854,63303.0
2019-03-04 12:00:00,180.45,180.48,180.29,180.39,41071.0,156.0854,156.1114,155.947,156.0335,41071.0
2019-03-04 12:10:00,180.41,180.45,180.02,180.09,34193.0,156.0508,156.0854,155.7135,155.774,34193.0
2019-03-04 12:20:00,180.09,180.18,180.02,180.08,66273.0,155.774,155.8519,155.7135,155.7654,66273.0
2019-03-04 12:30:00,180.05,180.41,180.02,180.26,88064.0,155.7394,156.0508,155.7135,155.9211,88064.0
2019-03-04 12:40:00,180.26,180.27,179.71,179.77,67236.0,155.9211,155.9297,155.4453,155.4972,67236.0
2019-03-04 12:50:00,179.76,179.86,179.7,179.82,69280.0,155.4886,155.5751,155.4367,155.5405,69280.0
2019-03-04 13:00:00,179.81,179.89,179.7,179.8,57088.0,155.5318,155.601,155.4367,155.5232,57088.0
2019-03-04 13:10:00,179.84,180.08,179.82,179.94,33695.0,155.5578,155.7654,155.5405,155.6443,33695.0
2019-03-04 13:20:00,179.95,180.1,179.89,180.08,35262.0,155.6529,155.7827,155.601,155.7654,35262.0
2019-03-04 13:30:00,180.06,180.12,179.87,179.95,43647.0,155.7481,155.8,155.5837,155.6529,43647.0
2019-03-04 13:40:00,179.95,180.09,179.93,180.04,44479.0,155.6529,155.774,155.6356,155.7308,44479.0
2019-03-04 13:50:00,180.03,180.27,179.96,180.09,46194.0,155.7221,155.9297,155.6616,155.774,46194.0
2019-03-04 14:00:00,180.1,180.42,179.99,180.41,48691.0,155.7827,156.0595,155.6875,156.0508,48691.0
2019-03-04 14:10:00,180.41,180.58,180.36,180.43,49228.0,156.0508,156.1978,156.0076,156.0681,49228.0
2019-03-04 14:20:00,180.45,180.47,180.3,180.39,59793.0,156.0854,156.1027,155.9557,156.0335,59793.0
2019-03-04 14:30:00,180.39,180.43,180.2,180.23,57927.0,156.0335,156.0681,155.8692,155.8951,57927.0
2019-03-04 14:40:00,180.23,180.46,180.23,180.35,43063.0,155.8951,156.0941,155.8951,155.9989,43063.0
2019-03-04 14:50:00,180.39,180.55,180.39,180.4,38762.0,156.0335,156.1719,156.0335,156.0422,38762.0
2019-03-04 15:00:00,180.39,180.44,180.07,180.07,43832.0,156.0335,156.0768,155.7567,155.7567,43832.0
2019-03-04 15:10:00,180.08,180.29,179.96,180.28,75159.0,155.7654,155.947,155.6616,155.9384,75159.0
2019-03-04 15:20:00,180.28,180.5,180.2,180.42,53307.0,155.9384,156.1286,155.8692,156.0595,53307.0
2019-03-04 15:30:00,180.43,180.75,180.29,180.7,85143.0,156.0681,156.3449,155.947,156.3016,85143.0
2019-03-04 15:40:00,180.7,180.83,180.57,180.57,99577.0,156.3016,156.4141,156.1892,156.1892,99577.0
2019-03-04 15:50:00,180.59,180.75,180.55,180.59,274773.0,156.2065,156.3449,156.1719,156.2065,274773.0
2019-03-05 09:30:00,180.6,181.08,180.35,180.71,156669.0,156.2151,156.6303,155.9989,156.3103,156669.0
2019-03-05 09:40:00,180.66,180.98,180.58,180.9,96871.0,156.267,156.5438,156.1978,156.4746,96871.0
2019-03-05 09:50:00,180.9,181.09,180.82,180.9,74332.0,156.4746,156.639,156.4054,156.4746,74332.0
2019-03-05 10:00:00,180.94,181.31,180.94,181.11,119990.0,156.5092,156.8293,156.5092,156.6563,119990.0
2019-03-05 10:10:00,181.12,181.15,180.92,180.93,59330.0,156.6649,156.6909,156.4919,156.5006,59330.0
2019-03-05 10:20:00,180.97,181.16,180.85,180.98,70731.0,156.5352,156.6995,156.4314,156.5438,70731.0
2019-03-05 10:30:00,181.0,181.12,180.83,181.11,40364.0,156.5611,156.6649,156.4141,156.6563,40364.0
2019-03-05 10:40:00,181.12,181.42,181.1,181.24,32483.0,156.6649,156.9244,156.6476,156.7687,32483.0
2019-03-05 10:50:00,181.27,181.4,181.18,181.35,91126.0,156.7947,156.9071,156.7168,156.8639,91126.0
2019-03-05 11:00:00,181.34,181.42,181.21,181.35,58390.0,156.8552,156.9244,156.7428,156.8639,58390.0
2019-03-05 11:10:00,181.35,181.75,181.33,181.67,46646.0,156.8639,157.2099,156.8466,157.1407,46646.0
2019-03-05 11:20:00,181.65,181.72,181.48,181.55,60012.0,157.1234,157.1839,156.9763,157.0369,60012.0
2019-03-05 11:30:00,181.5,181.57,181.5,181.52,39189.0,156.9936,157.0542,156.9936,157.0109,39189.0
2019-03-05 11:40:00,181.55,181.61,181.42,181.45,38560.0,157.0369,157.0888,156.9244,156.9504,38560.0
2019-03-05 11:50:00,181.46,181.49,181.25,181.3,24082.0,156.959,156.985,156.7774,156.8206,24082.0
2019-03-05 12:00:00,181.29,181.35,181.11,181.13,35929.0,156.812,156.8639,156.6563,156.6736,35929.0
2019-03-05 12:10:00,181.15,181.21,181.11,181.16,23970.0,156.6909,156.7428,156.6563,156.6995,23970.0
2019-03-05 12:20:00,181.16,181.25,181.15,181.15,36781.0,156.6995,156.7774,156.6909,156.6909,36781.0
2019-03-05 12:30:00,181.14,181.22,181.05,181.17,44361.0,156.6822,156.7514,156.6044,156.7082,44361.0
2019-03-05 12:40:00,181.15,181.27,181.11,181.27,33128.0,156.6909,156.7947,156.6563,156.7947,33128.0
2019-03-05 12:50:00,181.27,181.43,181.26,181.39,28787.0,156.7947,156.9331,156.786,156.8985,28787.0
2019-03-05 13:00:00,181.39,181.41,181.26,181.26,53669.0,156.8985,156.9158,156.786,156.786,53669.0
2019-03-05 13:10:00,181.27,181.37,181.25,181.25,38118.0,156.7947,156.8812,156.7774,156.7774,38118.0
2019-03-05 13:20:00,181.27,181.29,181.18,181.2,25925.0,156.7947,156.812,156.7168,156.7341,25925.0
2019-03-05 13:30:00,181.2,181.31,181.15,181.27,30077.0,156.7341,156.8293,156.6909,156.7947,30077.0
2019-03-05 13:40:00,181.26,181.27,181.15,181.17,37147.0,156.786,156.7947,156.6909,156.7082,37147.0
2019-03-05 13:50:00,181.17,181.24,181.09,181.23,93003.0,156.7082,156.7687,156.639,156.7601,93003.0
2019-03-05 14:00:00,181.22,181.35,181.17,181.32,175553.0,156.7514,156.8639,156.7082,156.8379,175553.0
2019-03-05 14:10:00,181.32,181.72,181.2,181.51,68653.0,156.8379,157.1839,156.7341,157.0023,68653.0
2019-03-05 14:20:00,181.53,181.59,181.47,181.52,52299.0,157.0196,157.0715,156.9677,157.0109,52299.0
2019-03-05 14:30:00,181.52,181.53,181.4,181.5,37999.0,157.0109,157.0196,156.9071,156.9936,37999.0
2019-03-05 14:40:00,181.5,181.56,181.45,181.48,41938.0,156.9936,157.0455,156.9504,156.9763,41938.0
2019-03-05 14:50:00,181.49,181.49,181.36,181.43,28519.0,156.985,156.985,156.8725,156.9331,28519.0
2019-03-05 15:00:00,181.45,181.45,181.34,181.39,31695.0,156.9504,156.9504,156.8552,156.8985,31695.0
2019-03-05 15:10:00,181.38,181.42,181.22,181.34,37198.0,156.8898,156.9244,156.7514,156.8552,37198.0
2019-03-05 15:20:00,181.34,181.38,181.22,181.25,36465.0,156.8552,156.8898,156.7514,156.7774,36465.0
2019-03-05 15:30:00,181.26,181.35,181.21,181.28,48002.0,156.786,156.8639,156.7428,156.8033,48002.0
2019-03-05 15:40:00,181.28,181.41,181.27,181.36,98304.0,156.8033,156.9158,156.7947,156.8725,98304.0
2019-03-05 15:50:00,181.36,181.4,181.26,181.33,228295.0,156.8725,156.9071,156.786,156.8466,228295.0
2019-03-06 09:30:00,182.0,183.46,181.9,182.93,147221.0,157.4261,158.689,157.3396,158.2305,147221.0
2019-03-06 09:40:00,182.95,183.24,182.63,182.65,62748.0,158.2478,158.4987,157.9711,157.9884,62748.0
2019-03-06 09:50:00,182.68,182.78,182.56,182.66,51310.0,158.0143,158.1008,157.9105,157.997,51310.0
2019-03-06 10:00:00,182.64,182.92,182.46,182.84,82539.0,157.9797,158.2219,157.824,158.1527,82539.0
2019-03-06 10:10:00,182.82,182.96,182.64,182.76,58437.0,158.1354,158.2565,157.9797,158.0835,58437.0
2019-03-06 10:20:00,182.71,182.87,182.53,182.7,34301.0,158.0403,158.1786,157.8846,158.0316,34301.0
2019-03-06 10:30:00,182.68,182.76,182.26,182.5,42346.0,158.0143,158.0835,157.651,157.8586,42346.0
2019-03-06 10:40:00,182.48,182.66,182.46,182.61,39923.0,157.8413,157.997,157.824,157.9538,39923.0
2019-03-06 10:50:00,182.6,182.97,182.55,182.92,47052.0,157.9451,158.2651,157.9019,158.2219,47052.0
2019-03-06 11:00:00,182.92,183.17,182.85,183.11,47559.0,158.2219,158.4381,158.1613,158.3862,47559.0
2019-03-06 11:10:00,183.13,183.17,182.8,183.0,19708.0,158.4035,158.4381,158.1181,158.2911,19708.0
2019-03-06 11:20:00,183.0,183.01,182.69,182.76,24149.0,158.2911,158.2997,158.023,158.0835,24149.0
2019-03-06 11:30:00,182.77,182.95,182.75,182.81,23521.0,158.0922,158.2478,158.0749,158.1268,23521.0
2019-03-06 11:40:00,182.81,182.9,182.51,182.54,21750.0,158.1268,158.2046,157.8673,157.8932,21750.0
2019-03-06 11:50:00,182.5,182.71,182.46,182.63,17633.0,157.8586,158.0403,157.824,157.9711,17633.0
2019-03-06 12:00:00,182.65,182.9,182.62,182.89,13132.0,157.9884,158.2046,157.9624,158.1959,13132.0
2019-03-06 12:10:00,182.88,182.91,182.55,182.59,19344.0,158.1873,158.2132,157.9019,157.9365,19344.0
2019-03-06 12:20:00,182.59,182.73,182.52,182.63,24891.0,157.9365,158.0576,157.8759,157.9711,24891.0
2019-03-06 12:30:00,182.66,182.78,182.59,182.59,16401.0,157.997,158.1008,157.9365,157.9365,16401.0
2019-03-06 12:40:00,182.59,182.72,182.49,182.5,34475.0,157.9365,158.0489,157.85,157.8586,34475.0
2019-03-06 12:50:00,182.49,182.53,182.15,182.23,29010.0,157.85,157.8846,157.5559,157.6251,29010.0
2019-03-06 13:00:00,182.26,182.33,182.16,182.18,16287.0,157.651,157.7116,157.5645,157.5818,16287.0
2019-03-06 13:10:00,182.22,182.26,182.12,182.12,17119.0,157.6164,157.651,157.5299,157.5299,17119.0
2019-03-06 13:20:00,182.1,182.12,181.98,182.09,25022.0,157.5126,157.5299,157.4088,157.504,25022.0
2019-03-06 13:30:00,182.15,182.38,182.09,182.38,25391.0,157.5559,157.7548,157.504,157.7548,25391.0
2019-03-06 13:40:00,182.34,182.35,181.92,181.97,20255.0,157.7202,157.7289,157.3569,157.4002,20255.0
2019-03-06 13:50:00,181.96,182.33,181.95,182.31,28217.0,157.3915,157.7116,157.3829,157.6943,28217.0
2019-03-06 14:00:00,182.36,182.45,182.25,182.26,25918.0,157.7375,157.8154,157.6424,157.651,25918.0
2019-03-06 14:10:00,182.24,182.46,182.23,182.38,19375.0,157.6337,157.824,157.6251,157.7548,19375.0
2019-03-06 14:20:00,182.39,182.54,182.35,182.35,34270.0,157.7635,157.8932,157.7289,157.7289,34270.0
2019-03-06 14:30:00,182.37,182.42,182.18,182.22,13661.0,157.7462,157.7894,157.5818,157.6164,13661.0
2019-03-06 14:40:00,182.22,182.24,182.14,182.2,14604.0,157.6164,157.6337,157.5472,157.5991,14604.0
2019-03-06 14:50:00,182.2,182.32,182.12,182.25,23472.0,157.5991,157.7029,157.5299,157.6424,23472.0
2019-03-06 15:00:00,182.22,182.4,182.21,182.28,14861.0,157.6164,157.7721,157.6078,157.6683,14861.0
2019-03-06 15:10:00,182.26,182.3,182.03,182.13,28724.0,157.651,157.6856,157.4521,157.5386,28724.0
2019-03-06 15:20:00,182.16,182.22,181.98,182.1,32543.0,157.5645,157.6164,157.4088,157.5126,32543.0
2019-03-06 15:30:00,182.08,182.33,182.07,182.33,34845.0,157.4953,157.7116,157.4867,157.7116,34845.0
2019-03-06 15:40:00,182.32,182.35,182.14,182.3,42701.0,157.7029,157.7289,157.5472,157.6856,42701.0
2019-03-06 15:50:00,182.3,182.38,182.0,182.04,131743.0,157.6856,157.7548,157.4261,157.4607,131743.0
2019-03-07 09:30:00,182.12,182.39,181.98,182.26,84378.0,157.5299,157.7635,157.4088,157.651,84378.0
2019-03-07 09:40:00,182.22,182.3,181.53,181.65,103194.0,157.6164,157.6856,157.0196,157.1234,103194.0
2019-03-07 09:50:00,181.6,181.63,181.09,181.45,67267.0,157.0801,157.1061,156.639,156.9504,67267.0
2019-03-07 10:00:00,181.39,181.41,181.0,181.05,72644.0,156.8985,156.9158,156.5611,156.6044,72644.0
2019-03-07 10:10:00,181.0,181.0,180.6,180.6,55972.0,156.5611,156.5611,156.2151,156.2151,55972.0
2019-03-07 10:20:00,180.6,180.82,180.39,180.77,36264.0,156.2151,156.4054,156.0335,156.3622,36264.0
2019-03-07 10:30:00,180.73,180.88,180.52,180.68,38307.0,156.3276,156.4573,156.1459,156.2843,38307.0
2019-03-07 10:40:00,180.71,180.78,180.42,180.59,39272.0,156.3103,156.3708,156.0595,156.2065,39272.0
2019-03-07 10:50:00,180.58,180.71,180.53,180.56,29362.0,156.1978,156.3103,156.1546,156.1805,29362.0
2019-03-07 11:00:00,180.56,180.72,180.47,180.52,30153.0,156.1805,156.3189,156.1027,156.1459,30153.0
2019-03-07 11:10:00,180.53,180.68,180.46,180.48,29130.0,156.1546,156.2843,156.0941,156.1114,29130.0
2019-03-07 11:20:00,180.47,180.49,180.32,180.4,23981.0,156.1027,156.12,155.973,156.0422,23981.0
2019-03-07 11:30:00,180.44,180.58,180.36,180.48,35696.0,156.0768,156.1978,156.0076,156.1114,35696.0
2019-03-07 11:40:00,180.5,180.5,180.32,180.34,42111.0,156.1286,156.1286,155.973,155.9903,42111.0
2019-03-07 11:50:00,180.36,180.5,180.36,180.39,44483.0,156.0076,156.1286,156.0076,156.0335,44483.0
2019-03-07 12:00:00,180.37,180.4,180.13,180.25,37825.0,156.0162,156.0422,155.8086,155.9124,37825.0
2019-03-07 12:10:00,180.26,180.31,180.13,180.17,50141.0,155.9211,155.9643,155.8086,155.8432,50141.0
2019-03-07 12:20:00,180.17,180.2,180.04,180.08,75916.0,155.8432,155.8692,155.7308,155.7654,75916.0
2019-03-07 12:30:00,180.06,180.54,179.95,180.51,81769.0,155.7481,156.1632,155.6529,156.1373,81769.0
2019-03-07 12:40:00,180.5,180.68,180.47,180.65,16240.0,156.1286,156.2843,156.1027,156.2584,16240.0
2019-03-07 12:50:00,180.67,180.85,180.67,180.78,17520.0,156.2757,156.4314,156.2757,156.3708,17520.0
2019-03-07 13:00:00,180.75,180.76,180.62,180.64,12063.0,156.3449,156.3535,156.2324,156.2497,12063.0
2019-03-07 13:10:00,180.64,180.83,180.63,180.73,16845.0,156.2497,156.4141,156.2411,156.3276,16845.0
2019-03-07 13:20:00,180.7,180.77,180.58,180.59,17030.0,156.3016,156.3622,156.1978,156.2065,17030.0
2019-03-07 13:30:00,180.57,180.58,180.33,180.48,24115.0,156.1892,156.1978,155.9816,156.1114,24115.0
2019-03-07 13:40:00,180.47,180.69,180.47,180.66,28692.0,156.1027,156.293,156.1027,156.267,28692.0
2019-03-07 13:50:00,180.68,180.69,180.5,180.5,37354.0,156.2843,156.293,156.1286,156.1286,37354.0
2019-03-07 14:00:00,180.52,180.59,180.33,180.36,22897.0,156.1459,156.2065,155.9816,156.0076,22897.0
2019-03-07 14:10:00,180.41,180.5,180.23,180.26,26341.0,156.0508,156.1286,155.8951,155.9211,26341.0
2019-03-07 14:20:00,180.24,180.41,180.24,180.38,50100.0,155.9038,156.0508,155.9038,156.0249,50100.0
2019-03-07 14:30:00,180.4,180.41,180.19,180.24,32726.0,156.0422,156.0508,155.8605,155.9038,32726.0
2019-03-07 14:40:00,180.25,180.3,180.11,180.15,30213.0,155.9124,155.9557,155.7913,155.8259,30213.0
2019-03-07 14:50:00,180.16,180.25,180.05,180.16,43122.0,155.8346,155.9124,155.7394,155.8346,43122.0
2019-03-07 15:00:00,180.19,180.2,180.05,180.13,35640.0,155.8605,155.8692,155.7394,155.8086,35640.0
2019-03-07 15:10:00,180.11,180.24,180.06,180.24,31378.0,155.7913,155.9038,155.7481,155.9038,31378.0
2019-03-07 15:20:00,180.24,180.27,180.09,180.1,54497.0,155.9038,155.9297,155.774,155.7827,54497.0
2019-03-07 15:30:00,180.11,180.35,180.03,180.33,70909.0,155.7913,155.9989,155.7221,155.9816,70909.0
2019-03-07 15:40:00,180.35,180.43,180.2,180.29,80737.0,155.9989,156.0681,155.8692,155.947,80737.0
2019-03-07 15:50:00,180.28,180.63,180.02,180.55,228278.0,155.9384,156.2411,155.7135,156.1719,228278.0
2019-03-08 09:30:00,179.75,180.0,178.76,179.38,196432.0,155.4799,155.6962,154.6236,155.1599,196432.0
2019-03-08 09:40:00,179.34,179.52,179.03,179.22,50524.0,155.1253,155.281,154.8571,155.0215,50524.0
2019-03-08 09:50:00,179.21,179.43,178.82,179.13,43001.0,155.0128,155.2031,154.6755,154.9436,43001.0
2019-03-08 10:00:00,179.13,179.34,178.74,179.01,39911.0,154.9436,155.1253,154.6063,154.8398,39911.0
2019-03-08 10:10:00,179.03,179.13,178.28,178.38,67526.0,154.8571,154.9436,154.2084,154.2949,67526.0
2019-03-08 10:20:00,178.34,178.83,178.34,178.68,54315.0,154.2603,154.6841,154.2603,154.5544,54315.0
2019-03-08 10:30:00,178.68,178.73,178.3,178.46,33038.0,154.5544,154.5976,154.2257,154.3641,33038.0
2019-03-08 10:40:00,178.45,179.02,178.39,178.9,34823.0,154.3554,154.8485,154.3035,154.7447,34823.0
2019-03-08 10:50:00,178.89,178.89,178.61,178.62,19234.0,154.736,154.736,154.4938,154.5025,19234.0
2019-03-08 11:00:00,178.56,178.88,178.54,178.71,32654.0,154.4506,154.7274,154.4333,154.5803,32654.0
2019-03-08 11:10:00,178.67,178.94,178.64,178.88,28915.0,154.5457,154.7793,154.5198,154.7274,28915.0
2019-03-08 11:20:00,178.89,179.16,178.79,179.12,44555.0,154.736,154.9696,154.6495,154.935,44555.0
2019-03-08 11:30:00,179.12,179.22,178.9,179.15,32991.0,154.935,155.0215,154.7447,154.9609,32991.0
2019-03-08 11:40:00,179.15,179.46,179.14,179.41,23049.0,154.9609,155.2291,154.9523,155.1858,23049.0
2019-03-08 11:50:00,179.41,179.48,179.34,179.4,20930.0,155.1858,155.2464,155.1253,155.1772,20930.0
2019-03-08 12:00:00,179.37,179.43,179.1,179.1,35453.0,155.1512,155.2031,154.9177,154.9177,35453.0
2019-03-08 12:10:00,179.09,179.2,179.06,179.11,14359.0,154.909,155.0042,154.8831,154.9263,14359.0
2019-03-08 12:20:00,179.07,179.18,178.96,179.11,32424.0,154.8917,154.9869,154.7966,154.9263,32424.0
2019-03-08 12:30:00,179.08,179.19,179.03,179.03,26281.0,154.9004,154.9955,154.8571,154.8571,26281.0
2019-03-08 12:40:00,179.04,179.04,178.88,178.88,20538.0,154.8658,154.8658,154.7274,154.7274,20538.0
2019-03-08 12:50:00,178.91,178.91,178.76,178.83,22446.0,154.7533,154.7533,154.6236,154.6841,22446.0
2019-03-08 13:00:00,178.83,179.01,178.75,178.89,40715.0,154.6841,154.8398,154.6149,154.736,40715.0
2019-03-08 13:10:00,178.89,179.0,178.81,178.94,21336.0,154.736,154.8312,154.6668,154.7793,21336.0
2019-03-08 13:20:00,178.92,178.93,178.81,178.86,14268.0,154.762,154.7706,154.6668,154.7101,14268.0
2019-03-08 13:30:00,178.89,178.99,178.73,178.97,30896.0,154.736,154.8225,154.5976,154.8052,30896.0
2019-03-08 13:40:00,178.98,179.02,178.81,178.85,21832.0,154.8139,154.8485,154.6668,154.7014,21832.0
2019-03-08 13:50:00,178.85,178.9,178.79,178.83,11801.0,154.7014,154.7447,154.6495,154.6841,11801.0
2019-03-08 14:00:00,178.85,178.88,178.76,178.8,25922.0,154.7014,154.7274,154.6236,154.6582,25922.0
2019-03-08 14:10:00,178.8,178.89,178.62,178.64,60455.0,154.6582,154.736,154.5025,154.5198,60455.0
2019-03-08 14:20:00,178.63,178.73,178.49,178.55,63984.0,154.5111,154.5976,154.39,154.4419,63984.0
2019-03-08 14:30:00,178.55,178.64,178.45,178.55,36674.0,154.4419,154.5198,154.3554,154.4419,36674.0
2019-03-08 14:40:00,178.53,178.63,178.48,178.5,41265.0,154.4246,154.5111,154.3814,154.3987,41265.0
2019-03-08 14:50:00,178.51,178.65,178.45,178.55,45947.0,154.4073,154.5284,154.3554,154.4419,45947.0
2019-03-08 15:00:00,178.53,178.63,178.42,178.59,36158.0,154.4246,154.5111,154.3295,154.4765,36158.0
2019-03-08 15:10:00,178.62,178.62,178.28,178.28,76040.0,154.5025,154.5025,154.2084,154.2084,76040.0
2019-03-08 15:20:00,178.3,178.52,178.27,178.47,64963.0,154.2257,154.416,154.1997,154.3727,64963.0
2019-03-08 15:30:00,178.46,178.61,178.42,178.44,61228.0,154.3641,154.4938,154.3295,154.3468,61228.0
2019-03-08 15:40:00,178.45,179.23,178.45,179.1,81686.0,154.3554,155.0301,154.3554,154.9177,81686.0
2019-03-08 15:50:00,179.1,179.57,179.07,179.45,225937.0,154.9177,155.3242,154.8917,155.2204,225937.0
2019-03-11 09:30:00,180.0,181.01,179.8,180.38,130275.0,155.6962,156.5698,155.5232,156.0249,130275.0
2019-03-11 09:40:00,180.45,180.82,180.21,180.53,61793.0,156.0854,156.4054,155.8778,156.1546,61793.0
2019-03-11 09:50:00,180.58,180.88,180.4,180.8,62518.0,156.1978,156.4573,156.0422,156.3881,62518.0
2019-03-11 10:00:00,180.77,180.77,180.2,180.25,53908.0,156.3622,156.3622,155.8692,155.9124,53908.0
2019-03-11 10:10:00,180.2,180.47,180.2,180.34,49308.0,155.8692,156.1027,155.8692,155.9903,49308.0
2019-03-11 10:20:00,180.34,180.83,180.34,180.8,40965.0,155.9903,156.4141,155.9903,156.3881,40965.0
2019-03-11 10:30:00,180.82,180.84,180.42,180.44,32362.0,156.4054,156.4227,156.0595,156.0768,32362.0
2019-03-11 10:40:00,180.4,180.44,180.24,180.37,31674.0,156.0422,156.0768,155.9038,156.0162,31674.0
2019-03-11 10:50:00,180.39,180.51,180.3,180.3,26396.0,156.0335,156.1373,155.9557,155.9557,26396.0
2019-03-11 11:00:00,180.31,180.56,180.14,180.56,25107.0,155.9643,156.1805,155.8173,156.1805,25107.0
2019-03-11 11:10:00,180.5,180.75,180.44,180.75,29191.0,156.1286,156.3449,156.0768,156.3449,29191.0
2019-03-11 11:20:00,180.75,180.8,180.62,180.75,28007.0,156.3449,156.3881,156.2324,156.3449,28007.0
2019-03-11 11:30:00,180.76,180.87,180.65,180.84,44553.0,156.3535,156.4487,156.2584,156.4227,44553.0
2019-03-11 11:40:00,180.86,180.92,180.78,180.89,29212.0,156.44,156.4919,156.3708,156.466,29212.0
2019-03-11 11:50:00,180.91,180.93,180.79,180.79,23400.0,156.4833,156.5006,156.3795,156.3795,23400.0
2019-03-11 12:00:00,180.81,180.85,180.73,180.74,16305.0,156.3968,156.4314,156.3276,156.3362,16305.0
2019-03-11 12:10:00,180.76,180.78,180.65,180.66,13747.0,156.3535,156.3708,156.2584,156.267,13747.0
2019-03-11 12:20:00,180.66,180.75,180.59,180.72,17391.0,156.267,156.3449,156.2065,156.3189,17391.0
2019-03-11 12:30:00,180.71,180.72,180.48,180.62,30262.0,156.3103,156.3189,156.1114,156.2324,30262.0
2019-03-11 12:40:00,180.62,180.63,180.42,180.48,11824.0,156.2324,156.2411,156.0595,156.1114,11824.0
2019-03-11 12:50:00,180.45,180.48,180.41,180.44,18745.0,156.0854,156.1114,156.0508,156.0768,18745.0
2019-03-11 13:00:00,180.45,180.51,180.4,180.51,17413.0,156.0854,156.1373,156.0422,156.1373,17413.0
2019-03-11 13:10:00,180.51,180.77,180.51,180.75,23061.0,156.1373,156.3622,156.1373,156.3449,23061.0
2019-03-11 13:20:00,180.74,180.78,180.65,180.65,11380.0,156.3362,156.3708,156.2584,156.2584,11380.0
2019-03-11 13:30:00,180.66,180.72,180.64,180.68,17043.0,156.267,156.3189,156.2497,156.2843,17043.0
2019-03-11 13:40:00,180.68,180.81,180.65,180.68,15056.0,156.2843,156.3968,156.2584,156.2843,15056.0
2019-03-11 13:50:00,180.7,180.84,180.64,180.8,13618.0,156.3016,156.4227,156.2497,156.3881,13618.0
2019-03-11 14:00:00,180.77,180.84,180.7,180.71,11822.0,156.3622,156.4227,156.3016,156.3103,11822.0
2019-03-11 14:10:00,180.71,180.89,180.7,180.77,42780.0,156.3103,156.466,156.3016,156.3622,42780.0
2019-03-11 14:20:00,180.73,180.73,180.62,180.64,12410.0,156.3276,156.3276,156.2324,156.2497,12410.0
2019-03-11 14:30:00,180.65,180.7,180.57,180.61,20141.0,156.2584,156.3016,156.1892,156.2238,20141.0
2019-03-11 14:40:00,180.6,180.68,180.56,180.57,14450.0,156.2151,156.2843,156.1805,156.1892,14450.0
2019-03-11 14:50:00,180.59,180.75,180.55,180.71,18762.0,156.2065,156.3449,156.1719,156.3103,18762.0
2019-03-11 15:00:00,180.71,180.9,180.68,180.86,28618.0,156.3103,156.4746,156.2843,156.44,28618.0
2019-03-11 15:10:00,180.87,180.94,180.85,180.93,25940.0,156.4487,156.5092,156.4314,156.5006,25940.0
2019-03-11 15:20:00,180.93,180.96,180.8,180.81,36348.0,156.5006,156.5265,156.3881,156.3968,36348.0
2019-03-11 15:30:00,180.8,181.0,180.8,180.99,35790.0,156.3881,156.5611,156.3881,156.5525,35790.0
2019-03-11 15:40:00,180.96,181.04,180.86,181.01,63209.0,156.5265,156.5957,156.44,156.5698,63209.0
2019-03-11 15:50:00,180.99,181.12,180.82,181.05,142534.0,156.5525,156.6649,156.4054,156.6044,142534.0
2019-03-12 09:30:00,181.67,181.96,181.2,181.52,61537.0,157.1407,157.3915,156.7341,157.0109,61537.0
2019-03-12 09:40:00,181.61,181.66,181.02,181.29,25813.0,157.0888,157.132,156.5784,156.812,25813.0
2019-03-12 09:50:00,181.33,181.33,180.9,181.12,23732.0,156.8466,156.8466,156.4746,156.6649,23732.0
2019-03-12 10:00:00,181.12,181.22,180.86,181.02,22993.0,156.6649,156.7514,156.44,156.5784,22993.0
2019-03-12 10:10:00,181.0,181.03,180.66,180.95,26932.0,156.5611,156.5871,156.267,156.5179,26932.0
2019-03-12 10:20:00,180.97,181.27,180.86,181.25,21995.0,156.5352,156.7947,156.44,156.7774,21995.0
2019-03-12 10:30:00,181.27,181.51,181.23,181.35,20056.0,156.7947,157.0023,156.7601,156.8639,20056.0
2019-03-12 10:40:00,181.38,181.4,181.11,181.28,15438.0,156.8898,156.9071,156.6563,156.8033,15438.0
2019-03-12 10:50:00,181.28,181.5,181.14,181.19,26264.0,156.8033,156.9936,156.6822,156.7255,26264.0
2019-03-12 11:00:00,181.18,181.57,181.14,181.34,100510.0,156.7168,157.0542,156.6822,156.8552,100510.0
2019-03-12 11:10:00,181.33,181.66,181.17,181.66,32584.0,156.8466,157.132,156.7082,157.132,32584.0
2019-03-12 11:20:00,181.6,181.7,181.54,181.61,21571.0,157.0801,157.1666,157.0282,157.0888,21571.0
2019-03-12 11:30:00,181.6,181.95,181.58,181.95,20015.0,157.0801,157.3829,157.0628,157.3829,20015.0
2019-03-12 11:40:00,181.95,181.98,181.69,181.78,20314.0,157.3829,157.4088,157.158,157.2358,20314.0
2019-03-12 11:50:00,181.79,181.98,181.79,181.98,24044.0,157.2445,157.4088,157.2445,157.4088,24044.0
2019-03-12 12:00:00,181.97,182.04,181.85,181.85,26887.0,157.4002,157.4607,157.2964,157.2964,26887.0
2019-03-12 12:10:00,181.85,182.05,181.71,181.93,19531.0,157.2964,157.4694,157.1753,157.3656,19531.0
2019-03-12 12:20:00,181.94,181.94,181.7,181.8,20107.0,157.3742,157.3742,157.1666,157.2531,20107.0
2019-03-12 12:30:00,181.77,181.77,181.55,181.65,12657.0,157.2272,157.2272,157.0369,157.1234,12657.0
2019-03-12 12:40:00,181.65,181.84,181.64,181.77,14020.0,157.1234,157.2877,157.1147,157.2272,14020.0
2019-03-12 12:50:00,181.78,181.84,181.61,181.63,17914.0,157.2358,157.2877,157.0888,157.1061,17914.0
2019-03-12 13:00:00,181.65,181.77,181.63,181.77,15058.0,157.1234,157.2272,157.1061,157.2272,15058.0
2019-03-12 13:10:00,181.76,181.76,181.62,181.65,32013.0,157.2185,157.2185,157.0974,157.1234,32013.0
2019-03-12 13:20:00,181.66,181.96,181.64,181.92,19351.0,157.132,157.3915,157.1147,157.3569,19351.0
2019-03-12 13:30:00,181.91,181.94,181.78,181.94,17714.0,157.3483,157.3742,157.2358,157.3742,17714.0
2019-03-12 13:40:00,181.94,181.97,181.7,181.76,16019.0,157.3742,157.4002,157.1666,157.2185,16019.0
2019-03-12 13:50:00,181.76,181.93,181.75,181.93,15129.0,157.2185,157.3656,157.2099,157.3656,15129.0
2019-03-12 14:00:00,181.9,181.93,181.72,181.86,39582.0,157.3396,157.3656,157.1839,157.305,39582.0
2019-03-12 14:10:00,181.84,182.02,181.82,181.92,25967.0,157.2877,157.4434,157.2704,157.3569,25967.0
2019-03-12 14:20:00,181.95,181.99,181.75,181.78,26993.0,157.3829,157.4175,157.2099,157.2358,26993.0
2019-03-12 14:30:00,181.74,181.87,181.7,181.74,17741.0,157.2012,157.3137,157.1666,157.2012,17741.0
2019-03-12 14:40:00,181.75,181.81,181.64,181.75,21980.0,157.2099,157.2618,157.1147,157.2099,21980.0
2019-03-12 14:50:00,181.7,181.85,181.64,181.85,20352.0,157.1666,157.2964,157.1147,157.2964,20352.0
2019-03-12 15:00:00,181.85,181.85,181.72,181.83,21842.0,157.2964,157.2964,157.1839,157.2791,21842.0
2019-03-12 15:10:00,181.8,181.81,181.48,181.48,50468.0,157.2531,157.2618,156.9763,156.9763,50468.0
2019-03-12 15:20:00,181.5,181.6,181.43,181.58,34113.0,156.9936,157.0801,156.9331,157.0628,34113.0
2019-03-12 15:30:00,181.57,181.7,181.49,181.7,43963.0,157.0542,157.1666,156.985,157.1666,43963.0
2019-03-12 15:40:00,181.7,182.1,181.64,181.91,62000.0,157.1666,157.5126,157.1147,157.3483,62000.0
2019-03-12 15:50:00,181.92,182.01,181.76,181.89,234372.0,157.3569,157.4348,157.2185,157.331,234372.0
2019-03-13 09:30:00,182.52,182.64,182.17,182.4,57649.0,157.8759,157.9797,157.5732,157.7721,57649.0
2019-03-13 09:40:00,182.35,182.49,182.13,182.42,26379.0,157.7289,157.85,157.5386,157.7894,26379.0
2019-03-13 09:50:00,182.44,182.89,182.36,182.86,28678.0,157.8067,158.1959,157.7375,158.17,28678.0
2019-03-13 10:00:00,182.84,182.96,182.6,182.95,46086.0,158.1527,158.2565,157.9451,158.2478,46086.0
2019-03-13 10:10:00,182.97,183.18,182.92,183.02,43153.0,158.2651,158.4468,158.2219,158.3084,43153.0
2019-03-13 10:20:00,183.05,183.1,182.6,182.6,25081.0,158.3343,158.3776,157.9451,157.9451,25081.0
2019-03-13 10:30:00,182.61,182.78,182.48,182.48,25440.0,157.9538,158.1008,157.8413,157.8413,25440.0
2019-03-13 10:40:00,182.46,182.58,182.31,182.37,25228.0,157.824,157.9278,157.6943,157.7462,25228.0
2019-03-13 10:50:00,182.39,182.52,182.35,182.37,26766.0,157.7635,157.8759,157.7289,157.7462,26766.0
2019-03-13 11:00:00,182.36,182.55,182.3,182.44,30660.0,157.7375,157.9019,157.6856,157.8067,30660.0
2019-03-13 11:10:00,182.42,182.56,182.4,182.41,27675.0,157.7894,157.9105,157.7721,157.7808,27675.0
2019-03-13 11:20:00,182.43,182.52,182.33,182.33,23389.0,157.7981,157.8759,157.7116,157.7116,23389.0
2019-03-13 11:30:00,182.3,182.4,182.18,182.18,24329.0,157.6856,157.7721,157.5818,157.5818,24329.0
2019-03-13 11:40:00,182.2,182.29,181.94,182.25,40096.0,157.5991,157.677,157.3742,157.6424,40096.0
2019-03-13 11:50:00,182.21,182.37,182.1,182.19,31129.0,157.6078,157.7462,157.5126,157.5905,31129.0
2019-03-13 12:00:00,182.19,182.39,182.18,182.33,40647.0,157.5905,157.7635,157.5818,157.7116,40647.0
2019-03-13 12:10:00,182.33,182.33,182.2,182.23,24083.0,157.7116,157.7116,157.5991,157.6251,24083.0
2019-03-13 12:20:00,182.22,182.32,182.18,182.3,30612.0,157.6164,157.7029,157.5818,157.6856,30612.0
2019-03-13 12:30:00,182.29,182.33,182.19,182.3,19293.0,157.677,157.7116,157.5905,157.6856,19293.0
2019-03-13 12:40:00,182.29,182.56,182.29,182.45,33889.0,157.677,157.9105,157.677,157.8154,33889.0
2019-03-13 12:50:00,182.46,182.55,182.43,182.5,26285.0,157.824,157.9019,157.7981,157.8586,26285.0
2019-03-13 13:00:00,182.54,182.6,182.41,182.54,24701.0,157.8932,157.9451,157.7808,157.8932,24701.0
2019-03-13 13:10:00,182.55,182.61,182.47,182.49,23896.0,157.9019,157.9538,157.8327,157.85,23896.0
2019-03-13 13:20:00,182.49,182.52,182.45,182.46,32727.0,157.85,157.8759,157.8154,157.824,32727.0
2019-03-13 13:30:00,182.46,182.51,182.44,182.45,18468.0,157.824,157.8673,157.8067,157.8154,18468.0
2019-03-13 13:40:00,182.45,182.49,182.29,182.37,27733.0,157.8154,157.85,157.677,157.7462,27733.0
2019-03-13 13:50:00,182.35,182.36,182.29,182.36,23005.0,157.7289,157.7375,157.677,157.7375,23005.0
2019-03-13 14:00:00,182.35,182.6,182.31,182.56,47275.0,157.7289,157.9451,157.6943,157.9105,47275.0
2019-03-13 14:10:00,182.55,182.57,182.39,182.42,37332.0,157.9019,157.9192,157.7635,157.7894,37332.0
2019-03-13 14:20:00,182.41,182.47,182.31,182.34,35607.0,157.7808,157.8327,157.6943,157.7202,35607.0
2019-03-13 14:30:00,182.36,182.4,182.21,182.38,34206.0,157.7375,157.7721,157.6078,157.7548,34206.0
2019-03-13 14:40:00,182.35,182.41,181.96,182.05,86338.0,157.7289,157.7808,157.3915,157.4694,86338.0
2019-03-13 14:50:00,182.05,182.05,181.74,181.89,38723.0,157.4694,157.4694,157.2012,157.331,38723.0
2019-03-13 15:00:00,181.9,182.04,181.78,181.97,51959.0,157.3396,157.4607,157.2358,157.4002,51959.0
2019-03-13 15:10:00,181.96,182.04,181.74,181.82,45232.0,157.3915,157.4607,157.2012,157.2704,45232.0
2019-03-13 15:20:00,181.81,181.88,181.7,181.8,38777.0,157.2618,157.3223,157.1666,157.2531,38777.0
2019-03-13 15:30:00,181.79,182.1,181.77,182.03,61249.0,157.2445,157.5126,157.2272,157.4521,61249.0
2019-03-13 15:40:00,182.03,182.21,181.96,181.98,61619.0,157.4521,157.6078,157.3915,157.4088,61619.0
2019-03-13 15:50:00,181.99,182.09,181.88,182.06,196538.0,157.4175,157.504,157.3223,157.478,196538.0
2019-03-14 09:30:00,181.99,182.48,181.99,182.27,81256.0,157.4175,157.8413,157.4175,157.6597,81256.0
2019-03-14 09:40:00,182.28,182.33,181.95,181.98,41071.0,157.6683,157.7116,157.3829,157.4088,41071.0
2019-03-14 09:50:00,181.96,181.98,181.4,181.41,40359.0,157.3915,157.4088,156.9071,156.9158,40359.0
2019-03-14 10:00:00,181.42,181.45,180.74,180.82,55381.0,156.9244,156.9504,156.3362,156.4054,55381.0
2019-03-14 10:10:00,180.86,181.04,180.67,180.84,66405.0,156.44,156.5957,156.2757,156.4227,66405.0
2019-03-14 10:20:00,180.84,181.11,180.8,181.07,41854.0,156.4227,156.6563,156.3881,156.6217,41854.0
2019-03-14 10:30:00,181.07,181.32,180.98,181.12,41677.0,156.6217,156.8379,156.5438,156.6649,41677.0
2019-03-14 10:40:00,181.16,181.18,181.01,181.09,31641.0,156.6995,156.7168,156.5698,156.639,31641.0
2019-03-14 10:50:00,181.05,181.54,180.97,181.43,35115.0,156.6044,157.0282,156.5352,156.9331,35115.0
2019-03-14 11:00:00,181.44,181.63,181.39,181.5,35378.0,156.9417,157.1061,156.8985,156.9936,35378.0
2019-03-14 11:10:00,181.5,181.62,181.4,181.58,25408.0,156.9936,157.0974,156.9071,157.0628,25408.0
2019-03-14 11:20:00,181.55,181.58,181.45,181.46,15604.0,157.0369,157.0628,156.9504,156.959,15604.0
2019-03-14 11:30:00,181.46,181.57,181.43,181.57,34572.0,156.959,157.0542,156.9331,157.0542,34572.0
2019-03-14 11:40:00,181.59,181.94,181.58,181.92,35245.0,157.0715,157.3742,157.0628,157.3569,35245.0
2019-03-14 11:50:00,181.93,182.02,181.77,181.8,31613.0,157.3656,157.4434,157.2272,157.2531,31613.0
2019-03-14 12:00:00,181.78,181.81,181.58,181.66,14681.0,157.2358,157.2618,157.0628,157.132,14681.0
2019-03-14 12:10:00,181.68,181.71,181.63,181.65,16589.0,157.1493,157.1753,157.1061,157.1234,16589.0
2019-03-14 12:20:00,181.66,181.69,181.45,181.56,22147.0,157.132,157.158,156.9504,157.0455,22147.0
2019-03-14 12:30:00,181.54,181.6,181.51,181.51,15841.0,157.0282,157.0801,157.0023,157.0023,15841.0
2019-03-14 12:40:00,181.52,181.66,181.5,181.62,18137.0,157.0109,157.132,156.9936,157.0974,18137.0
2019-03-14 12:50:00,181.63,181.69,181.6,181.67,22199.0,157.1061,157.158,157.0801,157.1407,22199.0
2019-03-14 13:00:00,181.66,181.72,181.65,181.7,23476.0,157.132,157.1839,157.1234,157.1666,23476.0
2019-03-14 13:10:00,181.71,181.83,181.69,181.78,16894.0,157.1753,157.2791,157.158,157.2358,16894.0
2019-03-14 13:20:00,181.78,181.79,181.68,181.71,18637.0,157.2358,157.2445,157.1493,157.1753,18637.0
2019-03-14 13:30:00,181.73,181.79,181.72,181.77,17993.0,157.1926,157.2445,157.1839,157.2272,17993.0
2019-03-14 13:40:00,181.76,181.76,181.68,181.69,21555.0,157.2185,157.2185,157.1493,157.158,21555.0
2019-03-14 13:50:00,181.69,181.71,181.59,181.68,21273.0,157.158,157.1753,157.0715,157.1493,21273.0
2019-03-14 14:00:00,181.68,181.76,181.68,181.73,22141.0,157.1493,157.2185,157.1493,157.1926,22141.0
2019-03-14 14:10:00,181.72,181.77,181.65,181.74,19206.0,157.1839,157.2272,157.1234,157.2012,19206.0
2019-03-14 14:20:00,181.74,182.02,181.74,182.0,30603.0,157.2012,157.4434,157.2012,157.4261,30603.0
2019-03-14 14:30:00,182.02,182.16,181.98,182.08,62616.0,157.4434,157.5645,157.4088,157.4953,62616.0
2019-03-14 14:40:00,182.1,182.21,182.06,182.14,38051.0,157.5126,157.6078,157.478,157.5472,38051.0
2019-03-14 14:50:00,182.13,182.41,182.07,182.38,44257.0,157.5386,157.7808,157.4867,157.7548,44257.0
2019-03-14 15:00:00,182.38,182.66,182.35,182.65,42966.0,157.7548,157.997,157.7289,157.9884,42966.0
2019-03-14 15:10:00,182.65,182.68,182.52,182.52,48822.0,157.9884,158.0143,157.8759,157.8759,48822.0
2019-03-14 15:20:00,182.51,182.63,182.46,182.58,45221.0,157.8673,157.9711,157.824,157.9278,45221.0
2019-03-14 15:30:00,182.58,182.62,182.28,182.37,63767.0,157.9278,157.9624,157.6683,157.7462,63767.0
2019-03-14 15:40:00,182.37,182.47,182.36,182.46,105828.0,157.7462,157.8327,157.7375,157.824,105828.0
2019-03-14 15:50:00,182.47,182.78,182.46,182.72,264370.0,157.8327,158.1008,157.824,158.0489,264370.0
2019-03-15 09:30:00,183.27,183.8,182.92,182.92,859005.0,158.5246,158.9831,158.2219,158.2219,859005.0
2019-03-15 09:40:00,183.02,183.09,182.4,182.41,24667.0,158.3084,158.3689,157.7721,157.7808,24667.0
2019-03-15 09:50:00,182.42,182.49,182.27,182.49,32498.0,157.7894,157.85,157.6597,157.85,32498.0
2019-03-15 10:00:00,182.55,182.58,182.19,182.28,32564.0,157.9019,157.9278,157.5905,157.6683,32564.0
2019-03-15 10:10:00,182.29,182.41,182.11,182.41,33906.0,157.677,157.7808,157.5213,157.7808,33906.0
2019-03-15 10:20:00,182.4,182.73,182.4,182.66,33905.0,157.7721,158.0576,157.7721,157.997,33905.0
2019-03-15 10:30:00,182.69,182.75,182.45,182.53,40585.0,158.023,158.0749,157.8154,157.8846,40585.0
2019-03-15 10:40:00,182.54,182.82,182.51,182.8,43517.0,157.8932,158.1354,157.8673,158.1181,43517.0
2019-03-15 10:50:00,182.81,182.82,182.68,182.78,26982.0,158.1268,158.1354,158.0143,158.1008,26982.0
2019-03-15 11:00:00,182.77,183.02,182.68,183.0,70256.0,158.0922,158.3084,158.0143,158.2911,70256.0
2019-03-15 11:10:00,183.0,183.6,182.92,183.57,48430.0,158.2911,158.8101,158.2219,158.7841,48430.0
2019-03-15 11:20:00,183.59,183.83,183.52,183.63,45816.0,158.8014,159.009,158.7409,158.836,45816.0
2019-03-15 11:30:00,183.68,183.71,183.36,183.47,41300.0,158.8793,158.9052,158.6025,158.6976,41300.0
2019-03-15 11:40:00,183.45,183.96,183.41,183.96,52634.0,158.6803,159.1215,158.6457,159.1215,52634.0
2019-03-15 11:50:00,183.98,184.02,183.85,184.0,43959.0,159.1388,159.1734,159.0263,159.1561,43959.0
2019-03-15 12:00:00,184.01,184.31,183.94,184.3,42715.0,159.1647,159.4242,159.1042,159.4156,42715.0
2019-03-15 12:10:00,184.3,184.44,184.2,184.33,46073.0,159.4156,159.5367,159.3291,159.4415,46073.0
2019-03-15 12:20:00,184.34,184.39,184.18,184.3,27955.0,159.4502,159.4934,159.3118,159.4156,27955.0
2019-03-15 12:30:00,184.3,184.64,184.3,184.63,45746.0,159.4156,159.7097,159.4156,159.701,45746.0
2019-03-15 12:40:00,184.62,184.8,184.6,184.8,72867.0,159.6924,159.8481,159.6751,159.8481,72867.0
2019-03-15 12:50:00,184.79,184.84,184.59,184.71,56185.0,159.8394,159.8827,159.6664,159.7702,56185.0
2019-03-15 13:00:00,184.73,184.77,184.52,184.77,44645.0,159.7875,159.8221,159.6059,159.8221,44645.0
2019-03-15 13:10:00,184.76,184.79,184.65,184.68,33703.0,159.8135,159.8394,159.7183,159.7443,33703.0
2019-03-15 13:20:00,184.69,184.7,184.37,184.39,53646.0,159.7529,159.7616,159.4761,159.4934,53646.0
2019-03-15 13:30:00,184.37,184.48,184.37,184.46,27230.0,159.4761,159.5713,159.4761,159.554,27230.0
2019-03-15 13:40:00,184.39,184.54,184.3,184.46,58875.0,159.4934,159.6232,159.4156,159.554,58875.0
2019-03-15 13:50:00,184.45,184.46,184.27,184.39,28914.0,159.5453,159.554,159.3896,159.4934,28914.0
2019-03-15 14:00:00,184.35,184.43,184.22,184.23,42207.0,159.4588,159.528,159.3464,159.355,42207.0
2019-03-15 14:10:00,184.22,184.25,184.16,184.16,33272.0,159.3464,159.3723,159.2945,159.2945,33272.0
2019-03-15 14:20:00,184.17,184.2,184.07,184.12,45726.0,159.3031,159.3291,159.2166,159.2599,45726.0
2019-03-15 14:30:00,184.13,184.26,184.1,184.26,66392.0,159.2685,159.381,159.2426,159.381,66392.0
2019-03-15 14:40:00,184.24,184.34,184.21,184.28,37357.0,159.3637,159.4502,159.3377,159.3983,37357.0
2019-03-15 14:50:00,184.28,184.34,184.13,184.15,70766.0,159.3983,159.4502,159.2685,159.2858,70766.0
2019-03-15 15:00:00,184.15,184.28,184.12,184.25,41151.0,159.2858,159.3983,159.2599,159.3723,41151.0
2019-03-15 15:10:00,184.25,184.59,184.21,184.56,66762.0,159.3723,159.6664,159.3377,159.6405,66762.0
2019-03-15 15:20:00,184.57,184.73,184.55,184.68,79828.0,159.6491,159.7875,159.6318,159.7443,79828.0
2019-03-15 15:30:00,184.64,184.85,184.64,184.81,110744.0,159.7097,159.8913,159.7097,159.8567,110744.0
2019-03-15 15:40:00,184.81,184.97,184.77,184.96,185140.0,159.8567,159.9951,159.8221,159.9865,185140.0
2019-03-15 15:50:00,184.95,185.46,184.69,185.27,584705.0,159.9778,160.4189,159.7529,160.2546,584705.0
2019-03-18 09:30:00,185.98,186.26,185.52,185.65,175738.0,160.8687,161.1109,160.4708,160.5833,175738.0
2019-03-18 09:40:00,185.67,185.69,185.38,185.46,59080.0,160.6006,160.6179,160.3497,160.4189,59080.0
2019-03-18 09:50:00,185.47,185.54,185.26,185.33,80768.0,160.4276,160.4881,160.2459,160.3065,80768.0
2019-03-18 10:00:00,185.34,185.36,185.13,185.15,93693.0,160.3151,160.3324,160.1335,160.1508,93693.0
2019-03-18 10:10:00,185.15,185.17,184.68,184.68,83144.0,160.1508,160.1681,159.7443,159.7443,83144.0
2019-03-18 10:20:00,184.71,184.74,184.23,184.5,82306.0,159.7702,159.7962,159.355,159.5886,82306.0
2019-03-18 10:30:00,184.49,184.63,184.26,184.38,77636.0,159.5799,159.701,159.381,159.4848,77636.0
2019-03-18 10:40:00,184.37,184.74,184.37,184.64,57490.0,159.4761,159.7962,159.4761,159.7097,57490.0
2019-03-18 10:50:00,184.62,184.65,184.33,184.34,60656.0,159.6924,159.7183,159.4415,159.4502,60656.0
2019-03-18 11:00:00,184.35,184.45,184.22,184.4,43338.0,159.4588,159.5453,159.3464,159.5021,43338.0
2019-03-18 11:10:00,184.4,184.41,184.12,184.13,51349.0,159.5021,159.5107,159.2599,159.2685,51349.0
2019-03-18 11:20:00,184.15,184.15,183.77,183.8,112094.0,159.2858,159.2858,158.9571,158.9831,112094.0
2019-03-18 11:30:00,183.79,183.95,183.53,183.83,76961.0,158.9744,159.1128,158.7495,159.009,76961.0
2019-03-18 11:40:00,183.86,184.27,183.86,184.24,54608.0,159.035,159.3896,159.035,159.3637,54608.0
2019-03-18 11:50:00,184.22,184.26,184.09,184.14,31458.0,159.3464,159.381,159.2339,159.2772,31458.0
2019-03-18 12:00:00,184.13,184.36,184.13,184.31,47728.0,159.2685,159.4675,159.2685,159.4242,47728.0
2019-03-18 12:10:00,184.28,184.55,184.25,184.45,26720.0,159.3983,159.6318,159.3723,159.5453,26720.0
2019-03-18 12:20:00,184.44,184.47,184.17,184.17,45191.0,159.5367,159.5626,159.3031,159.3031,45191.0
2019-03-18 12:30:00,184.17,184.24,183.99,184.17,47295.0,159.3031,159.3637,159.1474,159.3031,47295.0
2019-03-18 12:40:00,184.19,184.25,184.13,184.2,31401.0,159.3204,159.3723,159.2685,159.3291,31401.0
2019-03-18 12:50:00,184.2,184.24,184.12,184.19,29244.0,159.3291,159.3637,159.2599,159.3204,29244.0
2019-03-18 13:00:00,184.19,184.26,183.89,183.89,67436.0,159.3204,159.381,159.0609,159.0609,67436.0
2019-03-18 13:10:00,183.9,183.9,183.61,183.67,57942.0,159.0696,159.0696,158.8187,158.8706,57942.0
2019-03-18 13:20:00,183.67,183.74,183.5,183.61,69095.0,158.8706,158.9312,158.7236,158.8187,69095.0
2019-03-18 13:30:00,183.62,183.78,183.51,183.78,31573.0,158.8274,158.9658,158.7322,158.9658,31573.0
2019-03-18 13:40:00,183.78,184.0,183.78,183.78,29798.0,158.9658,159.1561,158.9658,158.9658,29798.0
2019-03-18 13:50:00,183.79,183.85,183.69,183.76,32905.0,158.9744,159.0263,158.8879,158.9485,32905.0
2019-03-18 14:00:00,183.76,183.83,183.59,183.62,30953.0,158.9485,159.009,158.8014,158.8274,30953.0
2019-03-18 14:10:00,183.64,183.73,183.41,183.65,44114.0,158.8447,158.9225,158.6457,158.8533,44114.0
2019-03-18 14:20:00,183.67,183.7,183.48,183.48,29401.0,158.8706,158.8966,158.7063,158.7063,29401.0
2019-03-18 14:30:00,183.52,183.56,183.44,183.47,49858.0,158.7409,158.7755,158.6717,158.6976,49858.0
2019-03-18 14:40:00,183.47,183.76,183.47,183.73,42590.0,158.6976,158.9485,158.6976,158.9225,42590.0
2019-03-18 14:50:00,183.72,183.72,183.42,183.51,63411.0,158.9139,158.9139,158.6544,158.7322,63411.0
2019-03-18 15:00:00,183.52,183.59,183.47,183.52,22786.0,158.7409,158.8014,158.6976,158.7409,22786.0
2019-03-18 15:10:00,183.53,183.73,183.48,183.73,25784.0,158.7495,158.9225,158.7063,158.9225,25784.0
2019-03-18 15:20:00,183.72,183.72,183.6,183.72,29589.0,158.9139,158.9139,158.8101,158.9139,29589.0
2019-03-18 15:30:00,183.72,183.75,183.43,183.69,77190.0,158.9139,158.9398,158.663,158.8879,77190.0
2019-03-18 15:40:00,183.69,184.05,183.64,183.97,111774.0,158.8879,159.1993,158.8447,159.1301,111774.0
2019-03-18 15:50:00,183.98,184.06,183.67,183.92,229910.0,159.1388,159.208,158.8706,159.0869,229910.0
2019-03-19 09:30:00,184.06,184.37,183.43,183.55,108280.0,159.208,159.4761,158.663,158.7668,108280.0
2019-03-19 09:40:00,183.52,183.52,182.8,182.95,102347.0,158.7409,158.7409,158.1181,158.2478,102347.0
2019-03-19 09:50:00,182.99,183.18,182.8,182.95,84452.0,158.2824,158.4468,158.1181,158.2478,84452.0
2019-03-19 10:00:00,182.96,183.07,182.58,182.7,77872.0,158.2565,158.3516,157.9278,158.0316,77872.0
2019-03-19 10:10:00,182.72,183.33,182.7,183.33,232809.0,158.0489,158.5765,158.0316,158.5765,232809.0
2019-03-19 10:20:00,183.37,183.65,183.31,183.58,62116.0,158.6111,158.8533,158.5592,158.7928,62116.0
2019-03-19 10:30:00,183.57,183.6,183.17,183.27,80649.0,158.7841,158.8101,158.4381,158.5246,80649.0
2019-03-19 10:40:00,183.25,183.34,183.16,183.18,38105.0,158.5073,158.5852,158.4295,158.4468,38105.0
2019-03-19 10:50:00,183.19,183.37,183.11,183.18,27956.0,158.4554,158.6111,158.3862,158.4468,27956.0
2019-03-19 11:00:00,183.16,183.29,183.15,183.22,22573.0,158.4295,158.5419,158.4208,158.4814,22573.0
2019-03-19 11:10:00,183.21,183.39,183.15,183.36,88203.0,158.4727,158.6284,158.4208,158.6025,88203.0
2019-03-19 11:20:00,183.37,183.44,183.22,183.24,55495.0,158.6111,158.6717,158.4814,158.4987,55495.0
2019-03-19 11:30:00,183.24,183.37,183.16,183.27,119468.0,158.4987,158.6111,158.4295,158.5246,119468.0
2019-03-19 11:40:00,183.26,183.36,183.12,183.21,87629.0,158.516,158.6025,158.3949,158.4727,87629.0
2019-03-19 11:50:00,183.21,183.35,183.17,183.27,106608.0,158.4727,158.5938,158.4381,158.5246,106608.0
2019-03-19 12:00:00,183.27,183.36,183.18,183.24,143869.0,158.5246,158.6025,158.4468,158.4987,143869.0
2019-03-19 12:10:00,183.25,183.27,183.09,183.12,42940.0,158.5073,158.5246,158.3689,158.3949,42940.0
2019-03-19 12:20:00,183.12,183.3,183.12,183.25,37876.0,158.3949,158.5506,158.3949,158.5073,37876.0
2019-03-19 12:30:00,183.24,183.52,183.24,183.38,51410.0,158.4987,158.7409,158.4987,158.6198,51410.0
2019-03-19 12:40:00,183.38,183.41,182.57,182.67,72232.0,158.6198,158.6457,157.9192,158.0057,72232.0
2019-03-19 12:50:00,182.66,182.81,182.53,182.81,42713.0,157.997,158.1268,157.8846,158.1268,42713.0
2019-03-19 13:00:00,182.8,182.85,182.6,182.76,43633.0,158.1181,158.1613,157.9451,158.0835,43633.0
2019-03-19 13:10:00,182.77,183.11,182.75,183.02,37859.0,158.0922,158.3862,158.0749,158.3084,37859.0
2019-03-19 13:20:00,183.03,183.06,182.9,182.91,90778.0,158.317,158.343,158.2046,158.2132,90778.0
2019-03-19 13:30:00,182.91,182.97,182.85,182.94,56464.0,158.2132,158.2651,158.1613,158.2392,56464.0
2019-03-19 13:40:00,182.95,183.23,182.92,183.07,33235.0,158.2478,158.49,158.2219,158.3516,33235.0
2019-03-19 13:50:00,183.1,183.19,182.99,183.0,24137.0,158.3776,158.4554,158.2824,158.2911,24137.0
2019-03-19 14:00:00,183.01,183.08,182.88,182.91,24723.0,158.2997,158.3603,158.1873,158.2132,24723.0
2019-03-19 14:10:00,182.92,182.95,182.77,182.94,38840.0,158.2219,158.2478,158.0922,158.2392,38840.0
2019-03-19 14:20:00,182.96,183.02,182.81,183.01,41137.0,158.2565,158.3084,158.1268,158.2997,41137.0
2019-03-19 14:30:00,183.02,183.19,183.02,183.09,43689.0,158.3084,158.4554,158.3084,158.3689,43689.0
2019-03-19 14:40:00,183.09,183.27,183.09,183.14,50492.0,158.3689,158.5246,158.3689,158.4122,50492.0
2019-03-19 14:50:00,183.14,183.24,182.97,182.99,35656.0,158.4122,158.4987,158.2651,158.2824,35656.0
2019-03-19 15:00:00,183.01,183.2,182.98,183.18,37340.0,158.2997,158.4641,158.2738,158.4468,37340.0
2019-03-19 15:10:00,183.18,183.2,183.05,183.1,53800.0,158.4468,158.4641,158.3343,158.3776,53800.0
2019-03-19 15:20:00,183.1,183.1,182.8,182.81,69256.0,158.3776,158.3776,158.1181,158.1268,69256.0
2019-03-19 15:30:00,182.8,183.0,182.77,182.88,68827.0,158.1181,158.2911,158.0922,158.1873,68827.0
2019-03-19 15:40:00,182.85,182.92,182.66,182.86,132236.0,158.1613,158.2219,157.997,158.17,132236.0
2019-03-19 15:50:00,182.86,183.21,182.77,183.2,305050.0,158.17,158.4727,158.0922,158.4641,305050.0
2019-03-20 09:30:00,183.38,183.52,182.74,182.9,78824.0,158.6198,158.7409,158.0662,158.2046,78824.0
2019-03-20 09:40:00,182.87,182.87,182.32,182.77,77673.0,158.1786,158.1786,157.7029,158.0922,77673.0
2019-03-20 09:50:00,182.79,183.04,182.66,182.71,31293.0,158.1095,158.3257,157.997,158.0403,31293.0
2019-03-20 10:00:00,182.77,182.86,182.58,182.81,24282.0,158.0922,158.17,157.9278,158.1268,24282.0
2019-03-20 10:10:00,182.82,183.1,182.79,182.97,51104.0,158.1354,158.3776,158.1095,158.2651,51104.0
2019-03-20 10:20:00,182.93,182.94,182.78,182.92,30756.0,158.2305,158.2392,158.1008,158.2219,30756.0
2019-03-20 10:30:00,182.92,182.99,182.79,182.85,14870.0,158.2219,158.2824,158.1095,158.1613,14870.0
2019-03-20 10:40:00,182.83,182.88,182.49,182.53,34459.0,158.144,158.1873,157.85,157.8846,34459.0
2019-03-20 10:50:00,182.52,182.72,182.35,182.69,24910.0,157.8759,158.0489,157.7289,158.023,24910.0
2019-03-20 11:00:00,182.65,182.83,182.64,182.71,22798.0,157.9884,158.144,157.9797,158.0403,22798.0
2019-03-20 11:10:00,182.69,182.92,182.65,182.92,32078.0,158.023,158.2219,157.9884,158.2219,32078.0
2019-03-20 11:20:00,182.94,183.26,182.88,183.24,35335.0,158.2392,158.516,158.1873,158.4987,35335.0
2019-03-20 11:30:00,183.24,183.25,183.01,183.04,26827.0,158.4987,158.5073,158.2997,158.3257,26827.0
2019-03-20 11:40:00,183.06,183.13,182.92,182.99,27641.0,158.343,158.4035,158.2219,158.2824,27641.0
2019-03-20 11:50:00,182.99,183.14,182.69,182.7,32302.0,158.2824,158.4122,158.023,158.0316,32302.0
2019-03-20 12:00:00,182.7,183.12,182.69,182.98,71278.0,158.0316,158.3949,158.023,158.2738,71278.0
2019-03-20 12:10:00,182.94,183.34,182.89,183.31,23975.0,158.2392,158.5852,158.1959,158.5592,23975.0
2019-03-20 12:20:00,183.32,183.46,183.13,183.17,36841.0,158.5679,158.689,158.4035,158.4381,36841.0
2019-03-20 12:30:00,183.2,183.29,182.84,183.25,37890.0,158.4641,158.5419,158.1527,158.5073,37890.0
2019-03-20 12:40:00,183.23,183.34,183.12,183.3,24029.0,158.49,158.5852,158.3949,158.5506,24029.0
2019-03-20 12:50:00,183.32,183.49,183.21,183.48,27066.0,158.5679,158.7149,158.4727,158.7063,27066.0
2019-03-20 13:00:00,183.47,183.47,183.31,183.31,18188.0,158.6976,158.6976,158.5592,158.5592,18188.0
2019-03-20 13:10:00,183.34,183.41,183.23,183.23,15202.0,158.5852,158.6457,158.49,158.49,15202.0
2019-03-20 13:20:00,183.25,183.37,183.2,183.22,19388.0,158.5073,158.6111,158.4641,158.4814,19388.0
2019-03-20 13:30:00,183.22,183.31,183.22,183.26,21832.0,158.4814,158.5592,158.4814,158.516,21832.0
2019-03-20 13:40:00,183.27,183.31,183.13,183.31,32414.0,158.5246,158.5592,158.4035,158.5592,32414.0
2019-03-20 13:50:00,183.33,183.46,183.32,183.45,84295.0,158.5765,158.689,158.5679,158.6803,84295.0
2019-03-20 14:00:00,183.46,184.84,183.45,184.62,175453.0,158.689,159.8827,158.6803,159.6924,175453.0
2019-03-20 14:10:00,184.66,184.81,184.62,184.79,70465.0,159.727,159.8567,159.6924,159.8394,70465.0
2019-03-20 14:20:00,184.81,185.24,184.69,185.23,101520.0,159.8567,160.2286,159.7529,160.22,101520.0
2019-03-20 14:30:00,185.21,185.36,184.89,184.9,117930.0,160.2027,160.3324,159.9259,159.9346,117930.0
2019-03-20 14:40:00,184.91,184.93,184.7,184.92,40582.0,159.9432,159.9605,159.7616,159.9519,40582.0
2019-03-20 14:50:00,184.92,185.07,184.83,184.93,52489.0,159.9519,160.0816,159.874,159.9605,52489.0
2019-03-20 15:00:00,184.95,185.04,184.7,184.81,59093.0,159.9778,160.0557,159.7616,159.8567,59093.0
2019-03-20 15:10:00,184.81,184.92,184.72,184.85,86174.0,159.8567,159.9519,159.7789,159.8913,86174.0
2019-03-20 15:20:00,184.85,185.06,184.84,185.0,95538.0,159.8913,160.073,159.8827,160.0211,95538.0
2019-03-20 15:30:00,184.98,185.04,184.49,184.52,139971.0,160.0038,160.0557,159.5799,159.6059,139971.0
2019-03-20 15:40:00,184.51,185.0,184.5,184.88,184455.0,159.5972,160.0211,159.5886,159.9173,184455.0
2019-03-20 15:50:00,184.88,185.13,184.79,184.94,341494.0,159.9173,160.1335,159.8394,159.9692,341494.0
2019-03-21 09:30:00,184.35,185.31,184.35,185.12,59960.0,159.4588,160.2892,159.4588,160.1249,59960.0
2019-03-21 09:40:00,185.09,186.28,185.09,186.12,72925.0,160.0989,161.1282,160.0989,160.9898,72925.0
2019-03-21 09:50:00,186.12,186.63,186.03,186.32,88690.0,160.9898,161.431,160.912,161.1628,88690.0
2019-03-21 10:00:00,186.23,186.38,185.88,185.95,78379.0,161.085,161.2147,160.7822,160.8428,78379.0
2019-03-21 10:10:00,185.92,185.97,185.34,185.34,42282.0,160.8168,160.8601,160.3151,160.3151,42282.0
2019-03-21 10:20:00,185.36,185.44,184.95,185.02,51154.0,160.3324,160.4016,159.9778,160.0384,51154.0
2019-03-21 10:30:00,185.03,185.06,184.56,184.63,33986.0,160.047,160.073,159.6405,159.701,33986.0
2019-03-21 10:40:00,184.61,184.94,184.59,184.88,21056.0,159.6837,159.9692,159.6664,159.9173,21056.0
2019-03-21 10:50:00,184.9,185.01,184.68,184.92,33717.0,159.9346,160.0297,159.7443,159.9519,33717.0
2019-03-21 11:00:00,184.94,185.51,184.91,185.3,32446.0,159.9692,160.4622,159.9432,160.2805,32446.0
2019-03-21 11:10:00,185.3,185.7,185.19,185.7,30531.0,160.2805,160.6265,160.1854,160.6265,30531.0
2019-03-21 11:20:00,185.72,185.88,185.57,185.84,25042.0,160.6438,160.7822,160.5141,160.7476,25042.0
2019-03-21 11:30:00,185.83,185.95,185.57,185.58,24321.0,160.739,160.8428,160.5141,160.5227,24321.0
2019-03-21 11:40:00,185.57,186.0,185.51,185.97,47076.0,160.5141,160.886,160.4622,160.8601,47076.0
2019-03-21 11:50:00,185.97,186.17,185.96,186.0,54022.0,160.8601,161.0331,160.8514,160.886,54022.0
2019-03-21 12:00:00,186.01,186.17,185.85,186.12,38572.0,160.8947,161.0331,160.7563,160.9898,38572.0
2019-03-21 12:10:00,186.13,186.23,185.84,185.84,37563.0,160.9985,161.085,160.7476,160.7476,37563.0
2019-03-21 12:20:00,185.84,186.0,185.61,185.63,24291.0,160.7476,160.886,160.5487,160.566,24291.0
2019-03-21 12:30:00,185.64,185.72,185.43,185.5,22430.0,160.5746,160.6438,160.393,160.4535,22430.0
2019-03-21 12:40:00,185.5,185.73,185.49,185.53,17193.0,160.4535,160.6525,160.4449,160.4795,17193.0
2019-03-21 12:50:00,185.52,185.67,185.44,185.66,21210.0,160.4708,160.6006,160.4016,160.5919,21210.0
2019-03-21 13:00:00,185.67,186.0,185.67,185.96,23577.0,160.6006,160.886,160.6006,160.8514,23577.0
2019-03-21 13:10:00,185.94,185.99,185.88,185.93,18547.0,160.8341,160.8774,160.7822,160.8255,18547.0
2019-03-21 13:20:00,185.92,186.03,185.77,186.03,23647.0,160.8168,160.912,160.6871,160.912,23647.0
2019-03-21 13:30:00,186.02,186.14,185.78,185.82,31520.0,160.9033,161.0071,160.6957,160.7303,31520.0
2019-03-21 13:40:00,185.82,185.93,185.7,185.75,26659.0,160.7303,160.8255,160.6265,160.6698,26659.0
2019-03-21 13:50:00,185.76,185.88,185.66,185.72,20003.0,160.6784,160.7822,160.5919,160.6438,20003.0
2019-03-21 14:00:00,185.73,185.95,185.73,185.92,15368.0,160.6525,160.8428,160.6525,160.8168,15368.0
2019-03-21 14:10:00,185.91,186.05,185.88,185.93,28742.0,160.8082,160.9293,160.7822,160.8255,28742.0
2019-03-21 14:20:00,185.96,186.21,185.93,186.14,23663.0,160.8514,161.0677,160.8255,161.0071,23663.0
2019-03-21 14:30:00,186.16,186.25,186.11,186.22,18592.0,161.0244,161.1023,160.9812,161.0763,18592.0
2019-03-21 14:40:00,186.22,186.38,186.19,186.34,17664.0,161.0763,161.2147,161.0504,161.1801,17664.0
2019-03-21 14:50:00,186.34,186.36,186.2,186.22,20156.0,161.1801,161.1974,161.059,161.0763,20156.0
2019-03-21 15:00:00,186.23,186.26,186.1,186.2,45519.0,161.085,161.1109,160.9725,161.059,45519.0
2019-03-21 15:10:00,186.2,186.2,185.92,186.12,45651.0,161.059,161.059,160.8168,160.9898,45651.0
2019-03-21 15:20:00,186.12,186.19,186.01,186.05,35485.0,160.9898,161.0504,160.8947,160.9293,35485.0
2019-03-21 15:30:00,186.08,186.28,186.02,186.28,78594.0,160.9552,161.1282,160.9033,161.1282,78594.0
2019-03-21 15:40:00,186.27,186.3,185.94,185.95,117875.0,161.1196,161.1455,160.8341,160.8428,117875.0
2019-03-21 15:50:00,185.95,186.37,185.89,186.36,211700.0,160.8428,161.2061,160.7909,161.1974,211700.0
2019-03-22 09:30:00,185.96,187.3,185.93,187.19,151697.0,160.8514,162.0105,160.8255,161.9154,151697.0
2019-03-22 09:40:00,187.19,187.95,187.0,187.14,94077.0,161.9154,162.5727,161.751,161.8721,94077.0
2019-03-22 09:50:00,187.1,187.23,186.33,186.45,62534.0,161.8375,161.95,161.1715,161.2753,62534.0
2019-03-22 10:00:00,186.49,186.7,186.37,186.64,43356.0,161.3099,161.4915,161.2061,161.4396,43356.0
2019-03-22 10:10:00,186.63,186.83,186.58,186.8,24001.0,161.431,161.604,161.3877,161.578,24001.0
2019-03-22 10:20:00,186.79,187.18,186.67,186.77,56167.0,161.5694,161.9067,161.4656,161.5521,56167.0
2019-03-22 10:30:00,186.8,187.66,186.8,187.59,47081.0,161.578,162.3219,161.578,162.2613,47081.0
2019-03-22 10:40:00,187.59,187.67,187.23,187.39,35958.0,162.2613,162.3305,161.95,162.0884,35958.0
2019-03-22 10:50:00,187.36,187.63,187.29,187.29,54471.0,162.0624,162.2959,162.0019,162.0019,54471.0
2019-03-22 11:00:00,187.32,187.74,187.24,187.68,43505.0,162.0278,162.3911,161.9586,162.3392,43505.0
2019-03-22 11:10:00,187.68,188.13,187.63,188.12,49452.0,162.3392,162.7284,162.2959,162.7198,49452.0
2019-03-22 11:20:00,188.14,188.24,187.95,188.14,60693.0,162.7371,162.8236,162.5727,162.7371,60693.0
2019-03-22 11:30:00,188.14,188.44,188.14,188.31,75265.0,162.7371,162.9966,162.7371,162.8841,75265.0
2019-03-22 11:40:00,188.29,188.65,188.19,188.6,74278.0,162.8668,163.1782,162.7803,163.135,74278.0
2019-03-22 11:50:00,188.57,188.57,187.79,187.8,56492.0,163.109,163.109,162.4343,162.443,56492.0
2019-03-22 12:00:00,187.83,188.12,187.8,187.87,49372.0,162.4689,162.7198,162.443,162.5035,49372.0
2019-03-22 12:10:00,187.84,187.84,187.37,187.46,34186.0,162.4776,162.4776,162.0711,162.1489,34186.0
2019-03-22 12:20:00,187.46,187.61,187.32,187.45,43516.0,162.1489,162.2786,162.0278,162.1403,43516.0
2019-03-22 12:30:00,187.43,187.44,187.2,187.33,44924.0,162.123,162.1316,161.924,162.0365,44924.0
2019-03-22 12:40:00,187.32,187.35,187.02,187.07,45798.0,162.0278,162.0538,161.7683,161.8116,45798.0
2019-03-22 12:50:00,187.11,187.46,187.05,187.25,38256.0,161.8462,162.1489,161.7943,161.9673,38256.0
2019-03-22 13:00:00,187.26,187.39,187.13,187.39,30314.0,161.9759,162.0884,161.8635,162.0884,30314.0
2019-03-22 13:10:00,187.38,187.59,187.34,187.57,31891.0,162.0797,162.2613,162.0451,162.244,31891.0
2019-03-22 13:20:00,187.6,187.64,187.47,187.6,31103.0,162.27,162.3046,162.1576,162.27,31103.0
2019-03-22 13:30:00,187.6,187.72,187.48,187.48,56949.0,162.27,162.3738,162.1662,162.1662,56949.0
2019-03-22 13:40:00,187.5,187.51,187.19,187.22,29621.0,162.1835,162.1922,161.9154,161.9413,29621.0
2019-03-22 13:50:00,187.23,187.34,186.99,187.12,30847.0,161.95,162.0451,161.7424,161.8548,30847.0
2019-03-22 14:00:00,187.11,187.44,187.02,187.4,58577.0,161.8462,162.1316,161.7683,162.097,58577.0
2019-03-22 14:10:00,187.4,187.66,187.37,187.52,43058.0,162.097,162.3219,162.0711,162.2008,43058.0
2019-03-22 14:20:00,187.52,187.67,187.44,187.5,34796.0,162.2008,162.3305,162.1316,162.1835,34796.0
2019-03-22 14:30:00,187.51,187.73,187.45,187.59,37681.0,162.1922,162.3824,162.1403,162.2613,37681.0
2019-03-22 14:40:00,187.6,187.86,187.54,187.8,43938.0,162.27,162.4949,162.2181,162.443,43938.0
2019-03-22 14:50:00,187.78,187.9,187.68,187.72,48894.0,162.4257,162.5295,162.3392,162.3738,48894.0
2019-03-22 15:00:00,187.71,187.85,187.52,187.78,47912.0,162.3651,162.4862,162.2008,162.4257,47912.0
2019-03-22 15:10:00,187.78,187.8,187.44,187.57,42166.0,162.4257,162.443,162.1316,162.244,42166.0
2019-03-22 15:20:00,187.56,187.83,187.49,187.54,49410.0,162.2354,162.4689,162.1749,162.2181,49410.0
2019-03-22 15:30:00,187.5,187.55,187.07,187.16,96951.0,162.1835,162.2267,161.8116,161.8894,96951.0
2019-03-22 15:40:00,187.17,187.55,187.03,187.49,108787.0,161.8981,162.2267,161.777,162.1749,108787.0
2019-03-22 15:50:00,187.49,187.52,186.71,186.81,319937.0,162.1749,162.2008,161.5002,161.5867,319937.0
2019-03-25 09:30:00,186.25,186.25,184.58,184.74,173195.0,161.1023,161.1023,159.6578,159.7962,173195.0
2019-03-25 09:40:00,184.71,184.96,184.06,184.13,135578.0,159.7702,159.9865,159.208,159.2685,135578.0
2019-03-25 09:50:00,184.21,184.47,184.01,184.2,81142.0,159.3377,159.5626,159.1647,159.3291,81142.0
2019-03-25 10:00:00,184.2,184.55,184.03,184.07,67765.0,159.3291,159.6318,159.182,159.2166,67765.0
2019-03-25 10:10:00,184.05,184.75,184.02,184.57,50877.0,159.1993,159.8048,159.1734,159.6491,50877.0
2019-03-25 10:20:00,184.53,184.98,184.53,184.68,39292.0,159.6145,160.0038,159.6145,159.7443,39292.0
2019-03-25 10:30:00,184.68,185.39,184.68,185.27,32985.0,159.7443,160.3584,159.7443,160.2546,32985.0
2019-03-25 10:40:00,185.29,185.67,185.19,185.67,42934.0,160.2719,160.6006,160.1854,160.6006,42934.0
2019-03-25 10:50:00,185.72,186.27,185.72,186.17,57273.0,160.6438,161.1196,160.6438,161.0331,57273.0
2019-03-25 11:00:00,186.19,186.32,186.06,186.18,25439.0,161.0504,161.1628,160.9379,161.0417,25439.0
2019-03-25 11:10:00,186.16,186.41,186.0,186.32,28825.0,161.0244,161.2407,160.886,161.1628,28825.0
2019-03-25 11:20:00,186.29,186.46,186.1,186.38,44969.0,161.1369,161.2839,160.9725,161.2147,44969.0
2019-03-25 11:30:00,186.39,186.41,186.14,186.16,32742.0,161.2234,161.2407,161.0071,161.0244,32742.0
2019-03-25 11:40:00,186.17,186.19,185.72,185.88,55466.0,161.0331,161.0504,160.6438,160.7822,55466.0
2019-03-25 11:50:00,185.88,186.15,185.85,185.92,20614.0,160.7822,161.0158,160.7563,160.8168,20614.0
2019-03-25 12:00:00,185.89,186.11,185.79,186.02,22015.0,160.7909,160.9812,160.7044,160.9033,22015.0
2019-03-25 12:10:00,186.0,186.2,185.97,186.06,25300.0,160.886,161.059,160.8601,160.9379,25300.0
2019-03-25 12:20:00,186.07,186.19,186.03,186.09,27943.0,160.9466,161.0504,160.912,160.9639,27943.0
2019-03-25 12:30:00,186.06,186.1,185.6,185.62,34736.0,160.9379,160.9725,160.54,160.5573,34736.0
2019-03-25 12:40:00,185.61,185.96,185.45,185.93,32245.0,160.5487,160.8514,160.4103,160.8255,32245.0
2019-03-25 12:50:00,185.96,186.03,185.64,185.73,31808.0,160.8514,160.912,160.5746,160.6525,31808.0
2019-03-25 13:00:00,185.71,185.8,185.55,185.62,21096.0,160.6352,160.713,160.4968,160.5573,21096.0
2019-03-25 13:10:00,185.63,185.86,185.55,185.8,48591.0,160.566,160.7649,160.4968,160.713,48591.0
2019-03-25 13:20:00,185.8,185.9,185.66,185.74,22229.0,160.713,160.7995,160.5919,160.6611,22229.0
2019-03-25 13:30:00,185.75,185.78,185.56,185.66,23612.0,160.6698,160.6957,160.5054,160.5919,23612.0
2019-03-25 13:40:00,185.64,185.71,185.45,185.45,20162.0,160.5746,160.6352,160.4103,160.4103,20162.0
2019-03-25 13:50:00,185.45,185.52,185.33,185.4,21435.0,160.4103,160.4708,160.3065,160.367,21435.0
2019-03-25 14:00:00,185.4,185.54,185.24,185.4,34123.0,160.367,160.4881,160.2286,160.367,34123.0
2019-03-25 14:10:00,185.44,185.56,185.29,185.31,27870.0,160.4016,160.5054,160.2719,160.2892,27870.0
2019-03-25 14:20:00,185.31,185.47,185.27,185.47,19486.0,160.2892,160.4276,160.2546,160.4276,19486.0
2019-03-25 14:30:00,185.49,185.61,185.45,185.49,31222.0,160.4449,160.5487,160.4103,160.4449,31222.0
2019-03-25 14:40:00,185.5,185.82,185.47,185.78,33696.0,160.4535,160.7303,160.4276,160.6957,33696.0
2019-03-25 14:50:00,185.79,185.92,185.71,185.8,30422.0,160.7044,160.8168,160.6352,160.713,30422.0
2019-03-25 15:00:00,185.82,185.95,185.74,185.91,29985.0,160.7303,160.8428,160.6611,160.8082,29985.0
2019-03-25 15:10:00,185.91,186.25,185.89,186.09,35939.0,160.8082,161.1023,160.7909,160.9639,35939.0
2019-03-25 15:20:00,186.09,186.2,185.99,186.04,40096.0,160.9639,161.059,160.8774,160.9206,40096.0
2019-03-25 15:30:00,186.04,186.05,185.88,185.9,53077.0,160.9206,160.9293,160.7822,160.7995,53077.0
2019-03-25 15:40:00,185.9,185.94,185.65,185.66,63985.0,160.7995,160.8341,160.5833,160.5919,63985.0
2019-03-25 15:50:00,185.66,185.9,185.53,185.75,142345.0,160.5919,160.7995,160.4795,160.6698,142345.0
2019-03-26 09:30:00,186.65,187.98,186.65,187.87,135633.0,161.4483,162.5987,161.4483,162.5035,135633.0
2019-03-26 09:40:00,187.86,188.88,187.85,188.11,165339.0,162.4949,163.3772,162.4862,162.7111,165339.0
2019-03-26 09:50:00,188.1,188.42,187.64,187.72,106037.0,162.7025,162.9793,162.3046,162.3738,106037.0
2019-03-26 10:00:00,187.65,188.36,187.51,188.31,78351.0,162.3132,162.9274,162.1922,162.8841,78351.0
2019-03-26 10:10:00,188.3,188.82,188.28,188.4,60606.0,162.8755,163.3253,162.8582,162.962,60606.0
2019-03-26 10:20:00,188.4,188.42,187.87,188.0,53761.0,162.962,162.9793,162.5035,162.616,53761.0
2019-03-26 10:30:00,188.05,188.08,187.81,187.96,45040.0,162.6592,162.6852,162.4516,162.5814,45040.0
2019-03-26 10:40:00,187.96,188.26,187.77,188.26,71926.0,162.5814,162.8409,162.417,162.8409,71926.0
2019-03-26 10:50:00,188.27,188.47,188.26,188.32,27266.0,162.8495,163.0225,162.8409,162.8928,27266.0
2019-03-26 11:00:00,188.33,188.42,188.1,188.15,34030.0,162.9014,162.9793,162.7025,162.7457,34030.0
2019-03-26 11:10:00,188.14,188.18,187.99,188.0,35656.0,162.7371,162.7717,162.6073,162.616,35656.0
2019-03-26 11:20:00,188.03,188.03,187.57,187.77,50656.0,162.6419,162.6419,162.244,162.417,50656.0
2019-03-26 11:30:00,187.79,188.19,187.79,188.13,20802.0,162.4343,162.7803,162.4343,162.7284,20802.0
2019-03-26 11:40:00,188.16,188.39,187.87,188.0,48222.0,162.7544,162.9533,162.5035,162.616,48222.0
2019-03-26 11:50:00,187.97,187.97,187.34,187.39,20251.0,162.59,162.59,162.0451,162.0884,20251.0
2019-03-26 12:00:00,187.41,187.56,187.37,187.39,23344.0,162.1057,162.2354,162.0711,162.0884,23344.0
2019-03-26 12:10:00,187.43,187.45,187.27,187.34,18286.0,162.123,162.1403,161.9846,162.0451,18286.0
2019-03-26 12:20:00,187.35,187.37,186.91,187.11,15253.0,162.0538,162.0711,161.6732,161.8462,15253.0
2019-03-26 12:30:00,187.09,187.21,186.95,187.01,17885.0,161.8289,161.9327,161.7078,161.7597,17885.0
2019-03-26 12:40:00,186.95,186.99,186.76,186.82,38236.0,161.7078,161.7424,161.5434,161.5953,38236.0
2019-03-26 12:50:00,186.83,187.16,186.83,187.09,13721.0,161.604,161.8894,161.604,161.8289,13721.0
2019-03-26 13:00:00,187.09,187.18,187.04,187.14,15907.0,161.8289,161.9067,161.7856,161.8721,15907.0
2019-03-26 13:10:00,187.15,187.29,187.04,187.2,15694.0,161.8808,162.0019,161.7856,161.924,15694.0
2019-03-26 13:20:00,187.18,187.27,187.05,187.06,12166.0,161.9067,161.9846,161.7943,161.8029,12166.0
2019-03-26 13:30:00,187.04,187.08,186.83,186.94,12148.0,161.7856,161.8202,161.604,161.6991,12148.0
2019-03-26 13:40:00,186.95,187.0,186.9,186.93,13649.0,161.7078,161.751,161.6645,161.6905,13649.0
2019-03-26 13:50:00,186.96,187.07,186.72,186.77,24993.0,161.7164,161.8116,161.5088,161.5521,24993.0
2019-03-26 14:00:00,186.75,186.91,186.72,186.75,29205.0,161.5348,161.6732,161.5088,161.5348,29205.0
2019-03-26 14:10:00,186.75,186.75,186.37,186.71,27162.0,161.5348,161.5348,161.2061,161.5002,27162.0
2019-03-26 14:20:00,186.71,186.82,186.59,186.67,22618.0,161.5002,161.5953,161.3964,161.4656,22618.0
2019-03-26 14:30:00,186.6,186.8,186.35,186.71,26133.0,161.405,161.578,161.1888,161.5002,26133.0
2019-03-26 14:40:00,186.76,186.89,186.73,186.81,10058.0,161.5434,161.6559,161.5175,161.5867,10058.0
2019-03-26 14:50:00,186.78,186.79,186.39,186.77,19499.0,161.5607,161.5694,161.2234,161.5521,19499.0
2019-03-26 15:00:00,186.77,187.07,186.75,186.96,27458.0,161.5521,161.8116,161.5348,161.7164,27458.0
2019-03-26 15:10:00,186.95,187.1,186.83,186.85,28821.0,161.7078,161.8375,161.604,161.6213,28821.0
2019-03-26 15:20:00,186.86,187.0,186.79,186.89,41335.0,161.6299,161.751,161.5694,161.6559,41335.0
2019-03-26 15:30:00,186.88,186.94,186.73,186.83,37340.0,161.6472,161.6991,161.5175,161.604,37340.0
2019-03-26 15:40:00,186.84,187.12,186.77,187.03,60443.0,161.6126,161.8548,161.5521,161.777,60443.0
2019-03-26 15:50:00,187.03,187.52,186.91,187.45,154851.0,161.777,162.2008,161.6732,162.1403,154851.0
2019-03-27 09:30:00,187.64,188.45,187.64,188.15,77251.0,162.3046,163.0052,162.3046,162.7457,77251.0
2019-03-27 09:40:00,188.17,188.5,187.88,188.46,44023.0,162.763,163.0485,162.5122,163.0139,44023.0
2019-03-27 09:50:00,188.42,188.66,187.99,188.0,43920.0,162.9793,163.1869,162.6073,162.616,43920.0
2019-03-27 10:00:00,187.96,188.29,187.93,188.07,39936.0,162.5814,162.8668,162.5554,162.6765,39936.0
2019-03-27 10:10:00,188.11,188.37,187.96,188.33,26621.0,162.7111,162.936,162.5814,162.9014,26621.0
2019-03-27 10:20:00,188.36,188.4,188.18,188.24,21588.0,162.9274,162.962,162.7717,162.8236,21588.0
2019-03-27 10:30:00,188.21,188.31,187.94,187.97,19668.0,162.7976,162.8841,162.5641,162.59,19668.0
2019-03-27 10:40:00,187.96,188.02,187.67,187.74,28037.0,162.5814,162.6333,162.3305,162.3911,28037.0
2019-03-27 10:50:00,187.65,187.81,187.62,187.7,15068.0,162.3132,162.4516,162.2873,162.3565,15068.0
2019-03-27 11:00:00,187.68,187.93,187.61,187.67,27187.0,162.3392,162.5554,162.2786,162.3305,27187.0
2019-03-27 11:10:00,187.71,187.79,187.2,187.2,20532.0,162.3651,162.4343,161.924,161.924,20532.0
2019-03-27 11:20:00,187.23,187.49,187.15,187.4,21696.0,161.95,162.1749,161.8808,162.097,21696.0
2019-03-27 11:30:00,187.35,187.46,187.22,187.31,22401.0,162.0538,162.1489,161.9413,162.0192,22401.0
2019-03-27 11:40:00,187.37,187.37,187.09,187.23,26683.0,162.0711,162.0711,161.8289,161.95,26683.0
2019-03-27 11:50:00,187.22,187.42,187.15,187.28,16985.0,161.9413,162.1143,161.8808,161.9932,16985.0
2019-03-27 12:00:00,187.21,187.41,187.21,187.28,16248.0,161.9327,162.1057,161.9327,161.9932,16248.0
2019-03-27 12:10:00,187.29,187.36,187.11,187.24,22581.0,162.0019,162.0624,161.8462,161.9586,22581.0
2019-03-27 12:20:00,187.22,187.39,187.16,187.25,16077.0,161.9413,162.0884,161.8894,161.9673,16077.0
2019-03-27 12:30:00,187.24,187.3,187.1,187.14,14871.0,161.9586,162.0105,161.8375,161.8721,14871.0
2019-03-27 12:40:00,187.08,187.28,187.03,187.17,9054.0,161.8202,161.9932,161.777,161.8981,9054.0
2019-03-27 12:50:00,187.16,187.34,187.13,187.13,11403.0,161.8894,162.0451,161.8635,161.8635,11403.0
2019-03-27 13:00:00,187.15,187.23,187.08,187.1,8927.0,161.8808,161.95,161.8202,161.8375,8927.0
2019-03-27 13:10:00,187.07,187.76,187.07,187.75,25783.0,161.8116,162.4084,161.8116,162.3997,25783.0
2019-03-27 13:20:00,187.71,187.79,187.62,187.62,14626.0,162.3651,162.4343,162.2873,162.2873,14626.0
2019-03-27 13:30:00,187.62,187.67,187.44,187.61,17655.0,162.2873,162.3305,162.1316,162.2786,17655.0
2019-03-27 13:40:00,187.59,187.72,187.54,187.61,10555.0,162.2613,162.3738,162.2181,162.2786,10555.0
2019-03-27 13:50:00,187.59,187.71,187.47,187.48,15033.0,162.2613,162.3651,162.1576,162.1662,15033.0
2019-03-27 14:00:00,187.46,187.56,187.31,187.54,22269.0,162.1489,162.2354,162.0192,162.2181,22269.0
2019-03-27 14:10:00,187.56,187.6,187.36,187.41,16126.0,162.2354,162.27,162.0624,162.1057,16126.0
2019-03-27 14:20:00,187.42,187.65,187.3,187.55,22583.0,162.1143,162.3132,162.0105,162.2267,22583.0
2019-03-27 14:30:00,187.63,187.7,187.15,187.22,19341.0,162.2959,162.3565,161.8808,161.9413,19341.0
2019-03-27 14:40:00,187.24,187.41,187.2,187.41,13820.0,161.9586,162.1057,161.924,162.1057,13820.0
2019-03-27 14:50:00,187.47,187.59,187.36,187.46,19433.0,162.1576,162.2613,162.0624,162.1489,19433.0
2019-03-27 15:00:00,187.48,187.54,187.36,187.44,19378.0,162.1662,162.2181,162.0624,162.1316,19378.0
2019-03-27 15:10:00,187.45,187.58,187.4,187.52,15916.0,162.1403,162.2527,162.097,162.2008,15916.0
2019-03-27 15:20:00,187.53,187.56,187.32,187.48,28209.0,162.2094,162.2354,162.0278,162.1662,28209.0
2019-03-27 15:30:00,187.5,187.79,187.48,187.76,34920.0,162.1835,162.4343,162.1662,162.4084,34920.0
2019-03-27 15:40:00,187.76,187.86,187.65,187.69,43491.0,162.4084,162.4949,162.3132,162.3478,43491.0
2019-03-27 15:50:00,187.69,187.71,187.21,187.58,93290.0,162.3478,162.3651,161.9327,162.2527,93290.0
2019-03-28 09:30:00,187.97,188.41,187.93,188.18,75458.0,162.59,162.9706,162.5554,162.7717,75458.0
2019-03-28 09:40:00,188.17,188.33,188.02,188.19,32675.0,162.763,162.9014,162.6333,162.7803,32675.0
2019-03-28 09:50:00,188.23,188.57,188.23,188.53,25583.0,162.8149,163.109,162.8149,163.0744,25583.0
2019-03-28 10:00:00,188.55,189.07,188.21,188.95,99354.0,163.0917,163.5415,162.7976,163.4377,99354.0
2019-03-28 10:10:00,188.96,188.97,188.61,188.83,19476.0,163.4464,163.455,163.1436,163.3339,19476.0
2019-03-28 10:20:00,188.79,189.05,188.79,188.99,22074.0,163.2993,163.5242,163.2993,163.4723,22074.0
2019-03-28 10:30:00,188.99,189.06,188.46,188.46,43188.0,163.4723,163.5329,163.0139,163.0139,43188.0
2019-03-28 10:40:00,188.46,188.68,188.42,188.48,35024.0,163.0139,163.2042,162.9793,163.0312,35024.0
2019-03-28 10:50:00,188.49,188.5,188.35,188.39,27220.0,163.0398,163.0485,162.9187,162.9533,27220.0
2019-03-28 11:00:00,188.42,188.49,188.24,188.29,22611.0,162.9793,163.0398,162.8236,162.8668,22611.0
2019-03-28 11:10:00,188.27,188.4,188.21,188.32,14685.0,162.8495,162.962,162.7976,162.8928,14685.0
2019-03-28 11:20:00,188.31,188.43,188.2,188.22,20269.0,162.8841,162.9879,162.789,162.8063,20269.0
2019-03-28 11:30:00,188.23,188.39,188.15,188.39,32990.0,162.8149,162.9533,162.7457,162.9533,32990.0
2019-03-28 11:40:00,188.44,188.62,188.27,188.59,40791.0,162.9966,163.1523,162.8495,163.1263,40791.0
2019-03-28 11:50:00,188.59,188.62,188.21,188.31,26110.0,163.1263,163.1523,162.7976,162.8841,26110.0
2019-03-28 12:00:00,188.29,188.35,188.08,188.15,20169.0,162.8668,162.9187,162.6852,162.7457,20169.0
2019-03-28 12:10:00,188.14,188.42,188.08,188.42,29948.0,162.7371,162.9793,162.6852,162.9793,29948.0
2019-03-28 12:20:00,188.45,188.72,188.36,188.37,30617.0,163.0052,163.2388,162.9274,162.936,30617.0
2019-03-28 12:30:00,188.35,188.53,188.34,188.53,21766.0,162.9187,163.0744,162.9101,163.0744,21766.0
2019-03-28 12:40:00,188.52,188.53,188.32,188.42,21354.0,163.0658,163.0744,162.8928,162.9793,21354.0
2019-03-28 12:50:00,188.42,188.43,188.27,188.39,22434.0,162.9793,162.9879,162.8495,162.9533,22434.0
2019-03-28 13:00:00,188.4,188.51,188.37,188.45,17444.0,162.962,163.0571,162.936,163.0052,17444.0
2019-03-28 13:10:00,188.47,188.62,188.47,188.49,22675.0,163.0225,163.1523,163.0225,163.0398,22675.0
2019-03-28 13:20:00,188.52,188.59,188.47,188.59,13944.0,163.0658,163.1263,163.0225,163.1263,13944.0
2019-03-28 13:30:00,188.59,188.75,188.55,188.67,17654.0,163.1263,163.2647,163.0917,163.1955,17654.0
2019-03-28 13:40:00,188.66,188.66,188.54,188.63,17049.0,163.1869,163.1869,163.0831,163.1609,17049.0
2019-03-28 13:50:00,188.64,188.84,188.62,188.76,22534.0,163.1696,163.3426,163.1523,163.2734,22534.0
2019-03-28 14:00:00,188.78,188.99,188.75,188.91,14866.0,163.2907,163.4723,163.2647,163.4031,14866.0
2019-03-28 14:10:00,188.93,189.01,188.9,188.95,26918.0,163.4204,163.4896,163.3945,163.4377,26918.0
2019-03-28 14:20:00,188.97,189.07,188.95,188.98,46323.0,163.455,163.5415,163.4377,163.4637,46323.0
2019-03-28 14:30:00,188.98,189.13,188.96,189.11,30044.0,163.4637,163.5934,163.4464,163.5761,30044.0
2019-03-28 14:40:00,189.12,189.32,189.11,189.17,34469.0,163.5848,163.7578,163.5761,163.628,34469.0
2019-03-28 14:50:00,189.19,189.2,188.98,189.11,25810.0,163.6453,163.654,163.4637,163.5761,25810.0
2019-03-28 15:00:00,189.12,189.2,189.05,189.2,32569.0,163.5848,163.654,163.5242,163.654,32569.0
2019-03-28 15:10:00,189.21,189.35,189.2,189.24,26768.0,163.6626,163.7837,163.654,163.6886,26768.0
2019-03-28 15:20:00,189.23,189.29,189.14,189.22,35817.0,163.6799,163.7318,163.6021,163.6713,35817.0
2019-03-28 15:30:00,189.23,189.33,189.04,189.04,48408.0,163.6799,163.7664,163.5156,163.5156,48408.0
2019-03-28 15:40:00,189.04,189.38,189.04,189.21,55947.0,163.5156,163.8097,163.5156,163.6626,55947.0
2019-03-28 15:50:00,189.22,189.45,189.14,189.39,134518.0,163.6713,163.8702,163.6021,163.8183,134518.0
2019-03-29 09:30:00,190.25,190.44,189.5,189.72,195088.0,164.5622,164.7265,163.9135,164.1038,195088.0
2019-03-29 09:40:00,189.7,189.84,188.93,189.36,72852.0,164.0865,164.2076,163.4204,163.7924,72852.0
2019-03-29 09:50:00,189.36,189.5,189.05,189.37,58516.0,163.7924,163.9135,163.5242,163.801,58516.0
2019-03-29 10:00:00,189.39,189.45,188.91,188.96,38925.0,163.8183,163.8702,163.4031,163.4464,38925.0
2019-03-29 10:10:00,188.99,189.24,188.99,189.24,23473.0,163.4723,163.6886,163.4723,163.6886,23473.0
2019-03-29 10:20:00,189.21,189.84,189.14,189.82,28696.0,163.6626,164.2076,163.6021,164.1903,28696.0
2019-03-29 10:30:00,189.83,189.95,189.48,189.95,32400.0,164.1989,164.3027,163.8962,164.3027,32400.0
2019-03-29 10:40:00,189.97,190.18,189.58,189.74,60945.0,164.32,164.5016,163.9827,164.1211,60945.0
2019-03-29 10:50:00,189.74,190.02,189.65,189.99,31167.0,164.1211,164.3632,164.0432,164.3373,31167.0
2019-03-29 11:00:00,190.01,190.28,189.99,190.14,54912.0,164.3546,164.5881,164.3373,164.467,54912.0
2019-03-29 11:10:00,190.14,190.26,190.0,190.14,32619.0,164.467,164.5708,164.3459,164.467,32619.0
2019-03-29 11:20:00,190.17,190.22,190.1,190.2,20641.0,164.493,164.5362,164.4324,164.5189,20641.0
2019-03-29 11:30:00,190.2,190.26,190.11,190.24,26983.0,164.5189,164.5708,164.4411,164.5535,26983.0
2019-03-29 11:40:00,190.23,190.41,190.2,190.37,30139.0,164.5449,164.7006,164.5189,164.666,30139.0
2019-03-29 11:50:00,190.38,190.52,190.28,190.28,51386.0,164.6746,164.7957,164.5881,164.5881,51386.0
2019-03-29 12:00:00,190.29,190.3,189.91,189.96,29067.0,164.5968,164.6054,164.2681,164.3113,29067.0
2019-03-29 12:10:00,189.92,190.04,189.84,189.96,22064.0,164.2767,164.3805,164.2076,164.3113,22064.0
2019-03-29 12:20:00,189.94,190.07,189.76,189.77,28448.0,164.294,164.4065,164.1384,164.147,28448.0
2019-03-29 12:30:00,189.76,190.02,189.7,189.87,18449.0,164.1384,164.3632,164.0865,164.2335,18449.0
2019-03-29 12:40:00,189.87,189.97,189.85,189.94,15095.0,164.2335,164.32,164.2162,164.294,15095.0
2019-03-29 12:50:00,189.96,190.17,189.92,190.15,19686.0,164.3113,164.493,164.2767,164.4757,19686.0
2019-03-29 13:00:00,190.17,190.18,189.91,190.09,24978.0,164.493,164.5016,164.2681,164.4238,24978.0
2019-03-29 13:10:00,190.12,190.23,189.99,190.13,17440.0,164.4497,164.5449,164.3373,164.4584,17440.0
2019-03-29 13:20:00,190.13,190.32,190.03,190.24,44006.0,164.4584,164.6227,164.3719,164.5535,44006.0
2019-03-29 13:30:00,190.23,190.26,190.05,190.19,25468.0,164.5449,164.5708,164.3892,164.5103,25468.0
2019-03-29 13:40:00,190.22,190.25,190.0,190.16,26403.0,164.5362,164.5622,164.3459,164.4843,26403.0
2019-03-29 13:50:00,190.15,190.15,189.96,189.96,20694.0,164.4757,164.4757,164.3113,164.3113,20694.0
2019-03-29 14:00:00,189.94,190.1,189.91,190.01,19113.0,164.294,164.4324,164.2681,164.3546,19113.0
2019-03-29 14:10:00,190.0,190.13,189.81,189.82,32202.0,164.3459,164.4584,164.1816,164.1903,32202.0
2019-03-29 14:20:00,189.81,189.95,189.81,189.92,18408.0,164.1816,164.3027,164.1816,164.2767,18408.0
2019-03-29 14:30:00,189.91,189.95,189.84,189.85,18893.0,164.2681,164.3027,164.2076,164.2162,18893.0
2019-03-29 14:40:00,189.85,189.89,189.69,189.86,24417.0,164.2162,164.2508,164.0778,164.2248,24417.0
2019-03-29 14:50:00,189.87,189.95,189.83,189.94,25950.0,164.2335,164.3027,164.1989,164.294,25950.0
2019-03-29 15:00:00,189.93,189.98,189.71,189.77,25195.0,164.2854,164.3286,164.0951,164.147,25195.0
2019-03-29 15:10:00,189.77,189.78,189.68,189.7,25826.0,164.147,164.1557,164.0692,164.0865,25826.0
2019-03-29 15:20:00,189.69,189.72,189.51,189.64,44549.0,164.0778,164.1038,163.9221,164.0346,44549.0
2019-03-29 15:30:00,189.64,189.73,189.49,189.72,59752.0,164.0346,164.1124,163.9048,164.1038,59752.0
2019-03-29 15:40:00,189.73,189.94,189.69,189.81,68975.0,164.1124,164.294,164.0778,164.1816,68975.0
2019-03-29 15:50:00,189.8,190.03,189.61,189.83,270929.0,164.173,164.3719,164.0086,164.1989,270929.0
2019-04-01 09:30:00,190.5,190.85,189.74,189.89,142358.0,164.7784,165.0812,164.1211,164.2508,142358.0
2019-04-01 09:40:00,189.93,190.23,189.66,190.18,52139.0,164.2854,164.5449,164.0519,164.5016,52139.0
2019-04-01 09:50:00,190.18,190.51,190.12,190.27,50460.0,164.5016,164.7871,164.4497,164.5795,50460.0
2019-04-01 10:00:00,190.32,190.51,189.77,189.77,36635.0,164.6227,164.7871,164.147,164.147,36635.0
2019-04-01 10:10:00,189.78,189.96,189.35,189.35,60149.0,164.1557,164.3113,163.7837,163.7837,60149.0
2019-04-01 10:20:00,189.35,189.36,188.63,188.69,49458.0,163.7837,163.7924,163.1609,163.2128,49458.0
2019-04-01 10:30:00,188.7,189.02,188.65,188.96,51544.0,163.2215,163.4983,163.1782,163.4464,51544.0
2019-04-01 10:40:00,188.96,188.96,188.61,188.62,32707.0,163.4464,163.4464,163.1436,163.1523,32707.0
2019-04-01 10:50:00,188.64,188.65,188.38,188.54,50359.0,163.1696,163.1782,162.9447,163.0831,50359.0
2019-04-01 11:00:00,188.58,188.69,188.34,188.5,72116.0,163.1177,163.2128,162.9101,163.0485,72116.0
2019-04-01 11:10:00,188.53,188.67,188.36,188.58,58421.0,163.0744,163.1955,162.9274,163.1177,58421.0
2019-04-01 11:20:00,188.61,188.69,188.5,188.64,46732.0,163.1436,163.2128,163.0485,163.1696,46732.0
2019-04-01 11:30:00,188.63,188.79,188.38,188.43,52348.0,163.1609,163.2993,162.9447,162.9879,52348.0
2019-04-01 11:40:00,188.46,188.74,188.43,188.58,65242.0,163.0139,163.2561,162.9879,163.1177,65242.0
2019-04-01 11:50:00,188.57,188.73,188.53,188.63,27755.0,163.109,163.2474,163.0744,163.1609,27755.0
2019-04-01 12:00:00,188.63,188.63,188.51,188.55,22233.0,163.1609,163.1609,163.0571,163.0917,22233.0
2019-04-01 12:10:00,188.55,188.77,188.54,188.77,15149.0,163.0917,163.282,163.0831,163.282,15149.0
2019-04-01 12:20:00,188.8,188.98,188.8,188.84,25311.0,163.308,163.4637,163.308,163.3426,25311.0
2019-04-01 12:30:00,188.84,188.86,188.65,188.67,25391.0,163.3426,163.3599,163.1782,163.1955,25391.0
2019-04-01 12:40:00,188.69,188.8,188.69,188.79,17249.0,163.2128,163.308,163.2128,163.2993,17249.0
2019-04-01 12:50:00,188.78,188.78,188.58,188.65,23806.0,163.2907,163.2907,163.1177,163.1782,23806.0
2019-04-01 13:00:00,188.63,188.66,188.4,188.44,34195.0,163.1609,163.1869,162.962,162.9966,34195.0
2019-04-01 13:10:00,188.44,188.51,188.31,188.47,30493.0,162.9966,163.0571,162.8841,163.0225,30493.0
2019-04-01 13:20:00,188.47,188.53,188.41,188.5,31412.0,163.0225,163.0744,162.9706,163.0485,31412.0
2019-04-01 13:30:00,188.5,188.52,188.45,188.46,17396.0,163.0485,163.0658,163.0052,163.0139,17396.0
2019-04-01 13:40:00,188.46,188.52,188.34,188.38,19732.0,163.0139,163.0658,162.9101,162.9447,19732.0
2019-04-01 13:50:00,188.39,188.43,188.3,188.39,31518.0,162.9533,162.9879,162.8755,162.9533,31518.0
2019-04-01 14:00:00,188.39,188.43,188.35,188.38,28805.0,162.9533,162.9879,162.9187,162.9447,28805.0
2019-04-01 14:10:00,188.39,188.47,188.27,188.28,34814.0,162.9533,163.0225,162.8495,162.8582,34814.0
2019-04-01 14:20:00,188.28,188.29,187.95,187.95,55259.0,162.8582,162.8668,162.5727,162.5727,55259.0
2019-04-01 14:30:00,187.94,187.98,187.78,187.8,56929.0,162.5641,162.5987,162.4257,162.443,56929.0
2019-04-01 14:40:00,187.82,188.17,187.78,187.88,58529.0,162.4603,162.763,162.4257,162.5122,58529.0
2019-04-01 14:50:00,187.92,188.03,187.87,187.96,48605.0,162.5468,162.6419,162.5035,162.5814,48605.0
2019-04-01 15:00:00,187.96,187.97,187.74,187.83,57723.0,162.5814,162.59,162.3911,162.4689,57723.0
2019-04-01 15:10:00,187.83,188.04,187.79,188.0,75477.0,162.4689,162.6506,162.4343,162.616,75477.0
2019-04-01 15:20:00,188.0,188.05,187.98,188.02,70926.0,162.616,162.6592,162.5987,162.6333,70926.0
2019-04-01 15:30:00,188.02,188.25,188.01,188.21,102029.0,162.6333,162.8322,162.6246,162.7976,102029.0
2019-04-01 15:40:00,188.22,188.47,188.17,188.43,110943.0,162.8063,163.0225,162.763,162.9879,110943.0
2019-04-01 15:50:00,188.43,188.57,188.32,188.34,266838.0,162.9879,163.109,162.8928,162.9101,266838.0
2019-04-02 09:30:00,188.91,188.95,186.7,187.21,108522.0,163.4031,163.4377,161.4915,161.9327,108522.0
2019-04-02 09:40:00,187.24,188.16,186.89,188.15,88543.0,161.9586,162.7544,161.6559,162.7457,88543.0
2019-04-02 09:50:00,188.15,188.25,187.84,188.09,40695.0,162.7457,162.8322,162.4776,162.6938,40695.0
2019-04-02 10:00:00,188.05,188.05,187.59,187.88,18248.0,162.6592,162.6592,162.2613,162.5122,18248.0
2019-04-02 10:10:00,187.84,188.0,187.78,187.89,12885.0,162.4776,162.616,162.4257,162.5208,12885.0
2019-04-02 10:20:00,187.92,188.11,187.7,188.06,20448.0,162.5468,162.7111,162.3565,162.6679,20448.0
2019-04-02 10:30:00,188.1,188.12,187.79,187.81,23695.0,162.7025,162.7198,162.4343,162.4516,23695.0
2019-04-02 10:40:00,187.81,187.81,187.5,187.58,17460.0,162.4516,162.4516,162.1835,162.2527,17460.0
2019-04-02 10:50:00,187.56,187.82,187.46,187.62,19279.0,162.2354,162.4603,162.1489,162.2873,19279.0
2019-04-02 11:00:00,187.61,187.73,187.46,187.73,24189.0,162.2786,162.3824,162.1489,162.3824,24189.0
2019-04-02 11:10:00,187.71,187.85,187.54,187.64,22491.0,162.3651,162.4862,162.2181,162.3046,22491.0
2019-04-02 11:20:00,187.64,187.78,187.54,187.55,24065.0,162.3046,162.4257,162.2181,162.2267,24065.0
2019-04-02 11:30:00,187.53,187.62,187.51,187.6,14128.0,162.2094,162.2873,162.1922,162.27,14128.0
2019-04-02 11:40:00,187.61,187.9,187.6,187.83,16349.0,162.2786,162.5295,162.27,162.4689,16349.0
2019-04-02 11:50:00,187.83,187.9,187.78,187.84,9972.0,162.4689,162.5295,162.4257,162.4776,9972.0
2019-04-02 12:00:00,187.84,187.88,187.76,187.78,9564.0,162.4776,162.5122,162.4084,162.4257,9564.0
2019-04-02 12:10:00,187.77,187.82,187.7,187.78,14176.0,162.417,162.4603,162.3565,162.4257,14176.0
2019-04-02 12:20:00,187.76,187.86,187.68,187.84,14568.0,162.4084,162.4949,162.3392,162.4776,14568.0
2019-04-02 12:30:00,187.83,187.86,187.67,187.77,12586.0,162.4689,162.4949,162.3305,162.417,12586.0
2019-04-02 12:40:00,187.77,187.84,187.71,187.81,11487.0,162.417,162.4776,162.3651,162.4516,11487.0
2019-04-02 12:50:00,187.84,187.88,187.72,187.8,11045.0,162.4776,162.5122,162.3738,162.443,11045.0
2019-04-02 13:00:00,187.81,187.96,187.77,187.91,12516.0,162.4516,162.5814,162.417,162.5381,12516.0
2019-04-02 13:10:00,187.97,187.99,187.83,187.9,10587.0,162.59,162.6073,162.4689,162.5295,10587.0
2019-04-02 13:20:00,187.87,187.97,187.73,187.77,12724.0,162.5035,162.59,162.3824,162.417,12724.0
2019-04-02 13:30:00,187.76,187.89,187.72,187.88,9096.0,162.4084,162.5208,162.3738,162.5122,9096.0
2019-04-02 13:40:00,187.9,187.9,187.81,187.84,6994.0,162.5295,162.5295,162.4516,162.4776,6994.0
2019-04-02 13:50:00,187.82,187.98,187.82,187.89,13955.0,162.4603,162.5987,162.4603,162.5208,13955.0
2019-04-02 14:00:00,187.91,187.95,187.8,187.95,14763.0,162.5381,162.5727,162.443,162.5727,14763.0
2019-04-02 14:10:00,187.93,188.12,187.89,188.09,13462.0,162.5554,162.7198,162.5208,162.6938,13462.0
2019-04-02 14:20:00,188.09,188.33,188.06,188.31,21350.0,162.6938,162.9014,162.6679,162.8841,21350.0
2019-04-02 14:30:00,188.3,188.3,187.97,188.05,16477.0,162.8755,162.8755,162.59,162.6592,16477.0
2019-04-02 14:40:00,188.08,188.11,187.96,188.03,12684.0,162.6852,162.7111,162.5814,162.6419,12684.0
2019-04-02 14:50:00,188.03,188.18,187.98,188.16,13619.0,162.6419,162.7717,162.5987,162.7544,13619.0
2019-04-02 15:00:00,188.17,188.18,188.09,188.1,12340.0,162.763,162.7717,162.6938,162.7025,12340.0
2019-04-02 15:10:00,188.09,188.1,188.0,188.03,22625.0,162.6938,162.7025,162.616,162.6419,22625.0
2019-04-02 15:20:00,188.03,188.23,188.02,188.1,36752.0,162.6419,162.8149,162.6333,162.7025,36752.0
2019-04-02 15:30:00,188.1,188.16,188.03,188.14,28875.0,162.7025,162.7544,162.6419,162.7371,28875.0
2019-04-02 15:40:00,188.12,188.17,187.95,188.03,43110.0,162.7198,162.763,162.5727,162.6419,43110.0
2019-04-02 15:50:00,188.04,188.44,188.03,188.35,118679.0,162.6506,162.9966,162.6419,162.9187,118679.0
2019-04-03 09:30:00,188.88,189.0,187.62,187.84,77973.0,163.3772,163.481,162.2873,162.4776,77973.0
2019-04-03 09:40:00,187.8,188.31,187.66,188.14,36939.0,162.443,162.8841,162.3219,162.7371,36939.0
2019-04-03 09:50:00,188.19,188.37,188.07,188.16,31376.0,162.7803,162.936,162.6765,162.7544,31376.0
2019-04-03 10:00:00,188.11,188.69,187.9,188.69,46585.0,162.7111,163.2128,162.5295,163.2128,46585.0
2019-04-03 10:10:00,188.69,188.77,188.51,188.52,88669.0,163.2128,163.282,163.0571,163.0658,88669.0
2019-04-03 10:20:00,188.56,188.62,188.36,188.57,50083.0,163.1004,163.1523,162.9274,163.109,50083.0
2019-04-03 10:30:00,188.57,188.75,188.46,188.54,135487.0,163.109,163.2647,163.0139,163.0831,135487.0
2019-04-03 10:40:00,188.55,188.55,188.25,188.42,67893.0,163.0917,163.0917,162.8322,162.9793,67893.0
2019-04-03 10:50:00,188.41,188.81,188.39,188.65,67273.0,162.9706,163.3166,162.9533,163.1782,67273.0
2019-04-03 11:00:00,188.66,188.84,188.63,188.64,48591.0,163.1869,163.3426,163.1609,163.1696,48591.0
2019-04-03 11:10:00,188.69,189.24,188.65,189.13,72231.0,163.2128,163.6886,163.1782,163.5934,72231.0
2019-04-03 11:20:00,189.12,189.15,188.75,188.85,45516.0,163.5848,163.6107,163.2647,163.3512,45516.0
2019-04-03 11:30:00,188.84,188.84,188.54,188.69,37548.0,163.3426,163.3426,163.0831,163.2128,37548.0
2019-04-03 11:40:00,188.7,188.84,188.7,188.81,15804.0,163.2215,163.3426,163.2215,163.3166,15804.0
2019-04-03 11:50:00,188.79,188.95,188.77,188.77,29837.0,163.2993,163.4377,163.282,163.282,29837.0
2019-04-03 12:00:00,188.75,188.77,188.58,188.72,24545.0,163.2647,163.282,163.1177,163.2388,24545.0
2019-04-03 12:10:00,188.7,188.85,188.66,188.73,27500.0,163.2215,163.3512,163.1869,163.2474,27500.0
2019-04-03 12:20:00,188.76,188.85,188.62,188.83,23369.0,163.2734,163.3512,163.1523,163.3339,23369.0
2019-04-03 12:30:00,188.82,189.07,188.82,188.88,28684.0,163.3253,163.5415,163.3253,163.3772,28684.0
2019-04-03 12:40:00,188.88,188.92,188.65,188.77,28645.0,163.3772,163.4118,163.1782,163.282,28645.0
2019-04-03 12:50:00,188.77,188.89,188.59,188.7,39620.0,163.282,163.3858,163.1263,163.2215,39620.0
2019-04-03 13:00:00,188.71,188.79,188.6,188.69,26206.0,163.2301,163.2993,163.135,163.2128,26206.0
2019-04-03 13:10:00,188.69,188.8,188.62,188.74,38828.0,163.2128,163.308,163.1523,163.2561,38828.0
2019-04-03 13:20:00,188.7,188.79,188.65,188.71,22693.0,163.2215,163.2993,163.1782,163.2301,22693.0
2019-04-03 13:30:00,188.69,188.77,188.61,188.73,24026.0,163.2128,163.282,163.1436,163.2474,24026.0
2019-04-03 13:40:00,188.72,188.75,188.65,188.71,34022.0,163.2388,163.2647,163.1782,163.2301,34022.0
2019-04-03 13:50:00,188.72,188.84,188.67,188.84,71038.0,163.2388,163.3426,163.1955,163.3426,71038.0
2019-04-03 14:00:00,188.78,188.9,188.76,188.9,29249.0,163.2907,163.3945,163.2734,163.3945,29249.0
2019-04-03 14:10:00,188.91,188.95,188.78,188.85,27443.0,163.4031,163.4377,163.2907,163.3512,27443.0
2019-04-03 14:20:00,188.86,188.95,188.82,188.83,20336.0,163.3599,163.4377,163.3253,163.3339,20336.0
2019-04-03 14:30:00,188.82,188.88,188.72,188.75,41783.0,163.3253,163.3772,163.2388,163.2647,41783.0
2019-04-03 14:40:00,188.75,188.79,188.62,188.63,90546.0,163.2647,163.2993,163.1523,163.1609,90546.0
2019-04-03 14:50:00,188.6,188.65,188.48,188.51,26823.0,163.135,163.1782,163.0312,163.0571,26823.0
2019-04-03 15:00:00,188.49,188.51,188.3,188.31,25621.0,163.0398,163.0571,162.8755,162.8841,25621.0
2019-04-03 15:10:00,188.31,188.37,188.16,188.33,33210.0,162.8841,162.936,162.7544,162.9014,33210.0
2019-04-03 15:20:00,188.36,188.51,188.33,188.47,31681.0,162.9274,163.0571,162.9014,163.0225,31681.0
2019-04-03 15:30:00,188.44,188.55,188.36,188.49,40562.0,162.9966,163.0917,162.9274,163.0398,40562.0
2019-04-03 15:40:00,188.5,188.54,188.43,188.52,39765.0,163.0485,163.0831,162.9879,163.0658,39765.0
2019-04-03 15:50:00,188.5,188.64,188.31,188.35,120678.0,163.0485,163.1696,162.8841,162.9187,120678.0
2019-04-04 09:30:00,189.05,189.67,188.9,189.44,109885.0,163.5242,164.0605,163.3945,163.8616,109885.0
2019-04-04 09:40:00,189.35,190.04,189.26,189.95,119623.0,163.7837,164.3805,163.7059,164.3027,119623.0
2019-04-04 09:50:00,189.95,189.95,189.46,189.83,47099.0,164.3027,164.3027,163.8789,164.1989,47099.0
2019-04-04 10:00:00,189.78,190.06,189.61,190.06,51734.0,164.1557,164.3978,164.0086,164.3978,51734.0
2019-04-04 10:10:00,190.06,190.24,189.96,190.19,39953.0,164.3978,164.5535,164.3113,164.5103,39953.0
2019-04-04 10:20:00,190.22,190.47,190.15,190.37,46626.0,164.5362,164.7525,164.4757,164.666,46626.0
2019-04-04 10:30:00,190.38,190.46,190.12,190.23,59304.0,164.6746,164.7438,164.4497,164.5449,59304.0
2019-04-04 10:40:00,190.21,190.29,190.03,190.26,48512.0,164.5276,164.5968,164.3719,164.5708,48512.0
2019-04-04 10:50:00,190.3,190.61,190.2,190.55,67455.0,164.6054,164.8736,164.5189,164.8217,67455.0
2019-04-04 11:00:00,190.55,190.57,190.1,190.42,41964.0,164.8217,164.839,164.4324,164.7092,41964.0
2019-04-04 11:10:00,190.4,190.73,190.37,190.61,56208.0,164.6919,164.9774,164.666,164.8736,56208.0
2019-04-04 11:20:00,190.56,190.59,190.07,190.14,49370.0,164.8303,164.8563,164.4065,164.467,49370.0
2019-04-04 11:30:00,190.11,190.22,190.0,190.12,33761.0,164.4411,164.5362,164.3459,164.4497,33761.0
2019-04-04 11:40:00,190.16,190.27,189.91,189.91,28009.0,164.4843,164.5795,164.2681,164.2681,28009.0
2019-04-04 11:50:00,189.95,190.01,189.64,189.64,35716.0,164.3027,164.3546,164.0346,164.0346,35716.0
2019-04-04 12:00:00,189.64,189.93,189.6,189.67,17870.0,164.0346,164.2854,164.0,164.0605,17870.0
2019-04-04 12:10:00,189.62,189.79,189.54,189.67,16722.0,164.0173,164.1643,163.9481,164.0605,16722.0
2019-04-04 12:20:00,189.68,189.93,189.68,189.84,12244.0,164.0692,164.2854,164.0692,164.2076,12244.0
2019-04-04 12:30:00,189.81,189.86,189.62,189.69,16616.0,164.1816,164.2248,164.0173,164.0778,16616.0
2019-04-04 12:40:00,189.69,189.83,189.65,189.81,16875.0,164.0778,164.1989,164.0432,164.1816,16875.0
2019-04-04 12:50:00,189.85,189.89,189.67,189.78,9751.0,164.2162,164.2508,164.0605,164.1557,9751.0
2019-04-04 13:00:00,189.79,189.83,189.66,189.7,10939.0,164.1643,164.1989,164.0519,164.0865,10939.0
2019-04-04 13:10:00,189.66,189.75,189.59,189.75,10554.0,164.0519,164.1297,163.9913,164.1297,10554.0
2019-04-04 13:20:00,189.72,189.79,189.68,189.76,11805.0,164.1038,164.1643,164.0692,164.1384,11805.0
2019-04-04 13:30:00,189.76,189.9,189.73,189.9,12587.0,164.1384,164.2594,164.1124,164.2594,12587.0
2019-04-04 13:40:00,189.9,189.9,189.79,189.88,25312.0,164.2594,164.2594,164.1643,164.2421,25312.0
2019-04-04 13:50:00,189.88,189.9,189.62,189.67,13435.0,164.2421,164.2594,164.0173,164.0605,13435.0
2019-04-04 14:00:00,189.67,189.72,189.58,189.7,23272.0,164.0605,164.1038,163.9827,164.0865,23272.0
2019-04-04 14:10:00,189.73,189.88,189.68,189.81,34353.0,164.1124,164.2421,164.0692,164.1816,34353.0
2019-04-04 14:20:00,189.81,189.89,189.79,189.8,6954.0,164.1816,164.2508,164.1643,164.173,6954.0
2019-04-04 14:30:00,189.79,189.81,189.57,189.59,12438.0,164.1643,164.1816,163.974,163.9913,12438.0
2019-04-04 14:40:00,189.57,189.6,189.45,189.57,23364.0,163.974,164.0,163.8702,163.974,23364.0
2019-04-04 14:50:00,189.57,189.73,189.36,189.46,23806.0,163.974,164.1124,163.7924,163.8789,23806.0
2019-04-04 15:00:00,189.48,189.58,189.44,189.55,16813.0,163.8962,163.9827,163.8616,163.9567,16813.0
2019-04-04 15:10:00,189.54,189.55,189.38,189.53,38756.0,163.9481,163.9567,163.8097,163.9394,38756.0
2019-04-04 15:20:00,189.51,189.55,189.42,189.48,28838.0,163.9221,163.9567,163.8443,163.8962,28838.0
2019-04-04 15:30:00,189.49,189.56,189.45,189.5,37424.0,163.9048,163.9654,163.8702,163.9135,37424.0
2019-04-04 15:40:00,189.51,189.67,189.51,189.63,50387.0,163.9221,164.0605,163.9221,164.0259,50387.0
2019-04-04 15:50:00,189.64,189.92,189.64,189.83,163545.0,164.0346,164.2767,164.0346,164.1989,163545.0
2019-04-05 09:30:00,190.35,190.8,190.07,190.51,114408.0,164.6487,165.0379,164.4065,164.7871,114408.0
2019-04-05 09:40:00,190.4,190.62,190.32,190.36,27678.0,164.6919,164.8822,164.6227,164.6573,27678.0
2019-04-05 09:50:00,190.38,190.6,190.26,190.49,31554.0,164.6746,164.8649,164.5708,164.7698,31554.0
2019-04-05 10:00:00,190.46,190.49,190.12,190.35,50440.0,164.7438,164.7698,164.4497,164.6487,50440.0
2019-04-05 10:10:00,190.36,190.65,190.32,190.51,37645.0,164.6573,164.9082,164.6227,164.7871,37645.0
2019-04-05 10:20:00,190.5,190.5,190.37,190.46,16076.0,164.7784,164.7784,164.666,164.7438,16076.0
2019-04-05 10:30:00,190.5,190.57,190.2,190.31,21038.0,164.7784,164.839,164.5189,164.6141,21038.0
2019-04-05 10:40:00,190.31,190.55,190.27,190.52,46371.0,164.6141,164.8217,164.5795,164.7957,46371.0
2019-04-05 10:50:00,190.53,190.8,190.51,190.8,59281.0,164.8044,165.0379,164.7871,165.0379,59281.0
2019-04-05 11:00:00,190.8,190.85,190.62,190.64,29618.0,165.0379,165.0812,164.8822,164.8995,29618.0
2019-04-05 11:10:00,190.65,190.78,190.59,190.59,17675.0,164.9082,165.0206,164.8563,164.8563,17675.0
2019-04-05 11:20:00,190.6,190.6,190.21,190.45,37623.0,164.8649,164.8649,164.5276,164.7352,37623.0
2019-04-05 11:30:00,190.43,190.45,190.17,190.29,17520.0,164.7179,164.7352,164.493,164.5968,17520.0
2019-04-05 11:40:00,190.27,190.43,190.23,190.31,12664.0,164.5795,164.7179,164.5449,164.6141,12664.0
2019-04-05 11:50:00,190.28,190.48,190.28,190.41,9445.0,164.5881,164.7611,164.5881,164.7006,9445.0
2019-04-05 12:00:00,190.34,190.42,190.29,190.37,13904.0,164.64,164.7092,164.5968,164.666,13904.0
2019-04-05 12:10:00,190.35,190.47,190.22,190.44,26374.0,164.6487,164.7525,164.5362,164.7265,26374.0
2019-04-05 12:20:00,190.44,190.55,190.41,190.45,14162.0,164.7265,164.8217,164.7006,164.7352,14162.0
2019-04-05 12:30:00,190.44,190.7,190.44,190.64,112258.0,164.7265,164.9514,164.7265,164.8995,112258.0
2019-04-05 12:40:00,190.61,190.67,190.45,190.67,31198.0,164.8736,164.9255,164.7352,164.9255,31198.0
2019-04-05 12:50:00,190.66,190.83,190.65,190.77,27151.0,164.9168,165.0639,164.9082,165.012,27151.0
2019-04-05 13:00:00,190.75,190.97,190.74,190.97,29396.0,164.9947,165.185,164.986,165.185,29396.0
2019-04-05 13:10:00,190.95,191.2,190.95,190.96,81987.0,165.1677,165.3839,165.1677,165.1763,81987.0
2019-04-05 13:20:00,190.97,191.08,190.94,191.07,37630.0,165.185,165.2801,165.159,165.2715,37630.0
2019-04-05 13:30:00,191.07,191.1,190.96,191.05,20531.0,165.2715,165.2974,165.1763,165.2542,20531.0
2019-04-05 13:40:00,191.03,191.04,190.89,190.99,26356.0,165.2369,165.2455,165.1158,165.2023,26356.0
2019-04-05 13:50:00,190.97,190.97,190.86,190.95,18889.0,165.185,165.185,165.0898,165.1677,18889.0
2019-04-05 14:00:00,190.95,191.05,190.84,191.04,20812.0,165.1677,165.2542,165.0725,165.2455,20812.0
2019-04-05 14:10:00,191.04,191.11,190.92,190.95,28655.0,165.2455,165.3061,165.1417,165.1677,28655.0
2019-04-05 14:20:00,190.96,190.99,190.89,190.96,23662.0,165.1763,165.2023,165.1158,165.1763,23662.0
2019-04-05 14:30:00,190.95,191.0,190.76,190.87,32471.0,165.1677,165.2109,165.0033,165.0985,32471.0
2019-04-05 14:40:00,190.87,190.94,190.79,190.91,23684.0,165.0985,165.159,165.0293,165.1331,23684.0
2019-04-05 14:50:00,190.91,190.94,190.86,190.89,29076.0,165.1331,165.159,165.0898,165.1158,29076.0
2019-04-05 15:00:00,190.89,191.05,190.86,191.05,52730.0,165.1158,165.2542,165.0898,165.2542,52730.0
2019-04-05 15:10:00,191.05,191.11,190.94,191.08,39258.0,165.2542,165.3061,165.159,165.2801,39258.0
2019-04-05 15:20:00,191.07,191.24,191.07,191.15,35607.0,165.2715,165.4185,165.2715,165.3407,35607.0
2019-04-05 15:30:00,191.13,191.22,191.02,191.09,73575.0,165.3234,165.4012,165.2282,165.2888,73575.0
2019-04-05 15:40:00,191.08,191.13,191.02,191.06,74484.0,165.2801,165.3234,165.2282,165.2628,74484.0
2019-04-05 15:50:00,191.06,191.07,190.64,190.71,231401.0,165.2628,165.2715,164.8995,164.9601,231401.0
2019-04-08 09:30:00,190.71,191.5,190.5,191.14,117930.0,164.9601,165.6434,164.7784,165.332,117930.0
2019-04-08 09:40:00,191.16,191.4,190.84,191.29,54475.0,165.3493,165.5569,165.0725,165.4618,54475.0
2019-04-08 09:50:00,191.21,191.22,190.92,191.1,82069.0,165.3926,165.4012,165.1417,165.2974,82069.0
2019-04-08 10:00:00,191.19,191.22,190.72,190.79,44069.0,165.3753,165.4012,164.9687,165.0293,44069.0
2019-04-08 10:10:00,190.75,190.77,190.22,190.4,56657.0,164.9947,165.012,164.5362,164.6919,56657.0
2019-04-08 10:20:00,190.4,190.41,189.8,189.83,29805.0,164.6919,164.7006,164.173,164.1989,29805.0
2019-04-08 10:30:00,189.83,190.01,189.75,189.78,25291.0,164.1989,164.3546,164.1297,164.1557,25291.0
2019-04-08 10:40:00,189.78,190.08,189.76,189.99,19191.0,164.1557,164.4151,164.1384,164.3373,19191.0
2019-04-08 10:50:00,189.99,190.22,189.96,190.13,20888.0,164.3373,164.5362,164.3113,164.4584,20888.0
2019-04-08 11:00:00,190.16,190.42,190.13,190.35,21777.0,164.4843,164.7092,164.4584,164.6487,21777.0
2019-04-08 11:10:00,190.36,190.82,190.35,190.82,51250.0,164.6573,165.0552,164.6487,165.0552,51250.0
2019-04-08 11:20:00,190.85,190.85,190.27,190.35,32372.0,165.0812,165.0812,164.5795,164.6487,32372.0
2019-04-08 11:30:00,190.34,190.55,190.2,190.26,22406.0,164.64,164.8217,164.5189,164.5708,22406.0
2019-04-08 11:40:00,190.28,190.3,190.15,190.16,12442.0,164.5881,164.6054,164.4757,164.4843,12442.0
2019-04-08 11:50:00,190.16,190.32,190.14,190.24,16087.0,164.4843,164.6227,164.467,164.5535,16087.0
2019-04-08 12:00:00,190.27,190.3,190.03,190.12,11866.0,164.5795,164.6054,164.3719,164.4497,11866.0
2019-04-08 12:10:00,190.02,190.17,190.01,190.15,8920.0,164.3632,164.493,164.3546,164.4757,8920.0
2019-04-08 12:20:00,190.15,190.2,190.03,190.08,9166.0,164.4757,164.5189,164.3719,164.4151,9166.0
2019-04-08 12:30:00,190.09,190.36,190.05,190.36,31509.0,164.4238,164.6573,164.3892,164.6573,31509.0
2019-04-08 12:40:00,190.34,190.4,190.21,190.23,11982.0,164.64,164.6919,164.5276,164.5449,11982.0
2019-04-08 12:50:00,190.27,190.39,190.23,190.34,10310.0,164.5795,164.6833,164.5449,164.64,10310.0
2019-04-08 13:00:00,190.31,190.48,190.31,190.41,11519.0,164.6141,164.7611,164.6141,164.7006,11519.0
2019-04-08 13:10:00,190.43,190.53,190.4,190.42,14921.0,164.7179,164.8044,164.6919,164.7092,14921.0
2019-04-08 13:20:00,190.47,190.47,190.12,190.26,24323.0,164.7525,164.7525,164.4497,164.5708,24323.0
2019-04-08 13:30:00,190.26,190.34,190.2,190.33,14048.0,164.5708,164.64,164.5189,164.6314,14048.0
2019-04-08 13:40:00,190.33,190.36,190.21,190.33,10798.0,164.6314,164.6573,164.5276,164.6314,10798.0
2019-04-08 13:50:00,190.31,190.39,190.21,190.34,11393.0,164.6141,164.6833,164.5276,164.64,11393.0
2019-04-08 14:00:00,190.34,190.34,190.07,190.07,16632.0,164.64,164.64,164.4065,164.4065,16632.0
2019-04-08 14:10:00,190.09,190.16,190.01,190.03,18687.0,164.4238,164.4843,164.3546,164.3719,18687.0
2019-04-08 14:20:00,190.06,190.11,189.96,190.09,24616.0,164.3978,164.4411,164.3113,164.4238,24616.0
2019-04-08 14:30:00,190.08,190.22,190.07,190.18,22459.0,164.4151,164.5362,164.4065,164.5016,22459.0
2019-04-08 14:40:00,190.19,190.23,189.98,189.99,59162.0,164.5103,164.5449,164.3286,164.3373,59162.0
2019-04-08 14:50:00,189.98,190.08,189.91,190.0,26484.0,164.3286,164.4151,164.2681,164.3459,26484.0
2019-04-08 15:00:00,189.98,190.05,189.77,189.78,33656.0,164.3286,164.3892,164.147,164.1557,33656.0
2019-04-08 15:10:00,189.78,189.78,189.61,189.69,25688.0,164.1557,164.1557,164.0086,164.0778,25688.0
2019-04-08 15:20:00,189.73,189.88,189.72,189.79,20781.0,164.1124,164.2421,164.1038,164.1643,20781.0
2019-04-08 15:30:00,189.77,189.82,189.7,189.79,36440.0,164.147,164.1903,164.0865,164.1643,36440.0
2019-04-08 15:40:00,189.79,189.91,189.72,189.8,56023.0,164.1643,164.2681,164.1038,164.173,56023.0
2019-04-08 15:50:00,189.8,189.89,189.6,189.83,160926.0,164.173,164.2508,164.0,164.1989,160926.0
2019-04-09 09:30:00,189.4,189.7,188.92,189.17,99760.0,163.827,164.0865,163.4118,163.628,99760.0
2019-04-09 09:40:00,189.16,189.24,188.65,188.67,58643.0,163.6194,163.6886,163.1782,163.1955,58643.0
2019-04-09 09:50:00,188.64,188.95,188.52,188.57,41646.0,163.1696,163.4377,163.0658,163.109,41646.0
2019-04-09 10:00:00,188.6,188.85,188.53,188.84,35344.0,163.135,163.3512,163.0744,163.3426,35344.0
2019-04-09 10:10:00,188.8,188.82,188.52,188.74,21369.0,163.308,163.3253,163.0658,163.2561,21369.0
2019-04-09 10:20:00,188.75,188.81,188.44,188.44,29179.0,163.2647,163.3166,162.9966,162.9966,29179.0
2019-04-09 10:30:00,188.45,188.96,188.44,188.77,38325.0,163.0052,163.4464,162.9966,163.282,38325.0
2019-04-09 10:40:00,188.79,188.86,188.66,188.83,31082.0,163.2993,163.3599,163.1869,163.3339,31082.0
2019-04-09 10:50:00,188.84,188.89,188.75,188.87,22043.0,163.3426,163.3858,163.2647,163.3685,22043.0
2019-04-09 11:00:00,188.86,188.86,188.56,188.58,37122.0,163.3599,163.3599,163.1004,163.1177,37122.0
2019-04-09 11:10:00,188.56,188.89,188.56,188.86,26335.0,163.1004,163.3858,163.1004,163.3599,26335.0
2019-04-09 11:20:00,188.89,188.99,188.69,188.84,45154.0,163.3858,163.4723,163.2128,163.3426,45154.0
2019-04-09 11:30:00,188.84,188.88,188.57,188.69,24430.0,163.3426,163.3772,163.109,163.2128,24430.0
2019-04-09 11:40:00,188.75,189.24,188.7,189.2,99430.0,163.2647,163.6886,163.2215,163.654,99430.0
2019-04-09 11:50:00,189.21,189.21,189.05,189.18,100798.0,163.6626,163.6626,163.5242,163.6367,100798.0
2019-04-09 12:00:00,189.17,189.34,189.15,189.23,19614.0,163.628,163.7751,163.6107,163.6799,19614.0
2019-04-09 12:10:00,189.2,189.42,189.18,189.36,29988.0,163.654,163.8443,163.6367,163.7924,29988.0
2019-04-09 12:20:00,189.36,189.62,189.3,189.58,41951.0,163.7924,164.0173,163.7405,163.9827,41951.0
2019-04-09 12:30:00,189.58,189.64,189.4,189.58,77119.0,163.9827,164.0346,163.827,163.9827,77119.0
2019-04-09 12:40:00,189.59,189.71,189.53,189.58,28990.0,163.9913,164.0951,163.9394,163.9827,28990.0
2019-04-09 12:50:00,189.59,189.6,189.38,189.48,51396.0,163.9913,164.0,163.8097,163.8962,51396.0
2019-04-09 13:00:00,189.46,189.46,189.28,189.31,11841.0,163.8789,163.8789,163.7232,163.7491,11841.0
2019-04-09 13:10:00,189.33,189.36,189.2,189.24,16139.0,163.7664,163.7924,163.654,163.6886,16139.0
2019-04-09 13:20:00,189.2,189.38,189.15,189.32,21679.0,163.654,163.8097,163.6107,163.7578,21679.0
2019-04-09 13:30:00,189.32,189.37,189.25,189.36,17181.0,163.7578,163.801,163.6972,163.7924,17181.0
2019-04-09 13:40:00,189.37,189.4,189.3,189.38,16216.0,163.801,163.827,163.7405,163.8097,16216.0
2019-04-09 13:50:00,189.37,189.41,189.29,189.38,19902.0,163.801,163.8356,163.7318,163.8097,19902.0
2019-04-09 14:00:00,189.4,189.4,189.23,189.4,26141.0,163.827,163.827,163.6799,163.827,26141.0
2019-04-09 14:10:00,189.42,189.65,189.36,189.61,16302.0,163.8443,164.0432,163.7924,164.0086,16302.0
2019-04-09 14:20:00,189.63,189.7,189.56,189.64,16857.0,164.0259,164.0865,163.9654,164.0346,16857.0
2019-04-09 14:30:00,189.62,189.73,189.55,189.71,14402.0,164.0173,164.1124,163.9567,164.0951,14402.0
2019-04-09 14:40:00,189.69,189.75,189.55,189.75,14166.0,164.0778,164.1297,163.9567,164.1297,14166.0
2019-04-09 14:50:00,189.73,189.74,189.63,189.73,13178.0,164.1124,164.1211,164.0259,164.1124,13178.0
2019-04-09 15:00:00,189.72,189.83,189.7,189.83,23276.0,164.1038,164.1989,164.0865,164.1989,23276.0
2019-04-09 15:10:00,189.83,190.03,189.8,190.03,39616.0,164.1989,164.3719,164.173,164.3719,39616.0
2019-04-09 15:20:00,190.03,190.13,189.93,189.97,45156.0,164.3719,164.4584,164.2854,164.32,45156.0
2019-04-09 15:30:00,189.95,190.27,189.94,190.27,44148.0,164.3027,164.5795,164.294,164.5795,44148.0
2019-04-09 15:40:00,190.28,190.28,190.07,190.1,54193.0,164.5881,164.5881,164.4065,164.4324,54193.0
2019-04-09 15:50:00,190.07,190.13,189.91,190.13,159616.0,164.4065,164.4584,164.2681,164.4584,159616.0
2019-04-10 09:30:00,190.56,191.3,190.2,190.45,155615.0,164.8303,165.4704,164.5189,164.7352,155615.0
2019-04-10 09:40:00,190.42,190.59,190.08,190.26,40451.0,164.7092,164.8563,164.4151,164.5708,40451.0
2019-04-10 09:50:00,190.21,190.31,189.96,190.05,36284.0,164.5276,164.6141,164.3113,164.3892,36284.0
2019-04-10 10:00:00,190.06,190.12,189.5,189.61,28632.0,164.3978,164.4497,163.9135,164.0086,28632.0
2019-04-10 10:10:00,189.57,189.78,189.49,189.57,23223.0,163.974,164.1557,163.9048,163.974,23223.0
2019-04-10 10:20:00,189.5,190.0,189.44,189.9,28237.0,163.9135,164.3459,163.8616,164.2594,28237.0
2019-04-10 10:30:00,189.94,190.06,189.68,189.81,35538.0,164.294,164.3978,164.0692,164.1816,35538.0
2019-04-10 10:40:00,189.8,189.97,189.8,189.89,29389.0,164.173,164.32,164.173,164.2508,29389.0
2019-04-10 10:50:00,189.91,189.97,189.58,189.61,35926.0,164.2681,164.32,163.9827,164.0086,35926.0
2019-04-10 11:00:00,189.61,189.64,189.3,189.35,24252.0,164.0086,164.0346,163.7405,163.7837,24252.0
2019-04-10 11:10:00,189.34,189.61,189.26,189.3,33912.0,163.7751,164.0086,163.7059,163.7405,33912.0
2019-04-10 11:20:00,189.26,189.39,189.14,189.22,46242.0,163.7059,163.8183,163.6021,163.6713,46242.0
2019-04-10 11:30:00,189.21,189.42,189.18,189.35,28992.0,163.6626,163.8443,163.6367,163.7837,28992.0
2019-04-10 11:40:00,189.4,189.84,189.37,189.58,94640.0,163.827,164.2076,163.801,163.9827,94640.0
2019-04-10 11:50:00,189.59,189.72,189.44,189.46,50693.0,163.9913,164.1038,163.8616,163.8789,50693.0
2019-04-10 12:00:00,189.47,189.57,189.47,189.49,11677.0,163.8875,163.974,163.8875,163.9048,11677.0
2019-04-10 12:10:00,189.49,189.6,189.47,189.57,9615.0,163.9048,164.0,163.8875,163.974,9615.0
2019-04-10 12:20:00,189.56,189.57,189.46,189.5,25155.0,163.9654,163.974,163.8789,163.9135,25155.0
2019-04-10 12:30:00,189.49,189.51,189.04,189.06,33063.0,163.9048,163.9221,163.5156,163.5329,33063.0
2019-04-10 12:40:00,189.06,189.1,188.82,189.01,67406.0,163.5329,163.5675,163.3253,163.4896,67406.0
2019-04-10 12:50:00,188.98,189.13,188.95,189.01,12645.0,163.4637,163.5934,163.4377,163.4896,12645.0
2019-04-10 13:00:00,189.03,189.1,188.88,188.89,18719.0,163.5069,163.5675,163.3772,163.3858,18719.0
2019-04-10 13:10:00,188.88,189.15,188.85,189.15,25730.0,163.3772,163.6107,163.3512,163.6107,25730.0
2019-04-10 13:20:00,189.15,189.19,189.02,189.05,16487.0,163.6107,163.6453,163.4983,163.5242,16487.0
2019-04-10 13:30:00,189.07,189.27,189.02,189.03,24172.0,163.5415,163.7145,163.4983,163.5069,24172.0
2019-04-10 13:40:00,189.01,189.21,189.01,189.2,17820.0,163.4896,163.6626,163.4896,163.654,17820.0
2019-04-10 13:50:00,189.22,189.3,189.1,189.25,20636.0,163.6713,163.7405,163.5675,163.6972,20636.0
2019-04-10 14:00:00,189.24,189.28,189.0,189.16,27882.0,163.6886,163.7232,163.481,163.6194,27882.0
2019-04-10 14:10:00,189.16,189.25,189.09,189.11,24070.0,163.6194,163.6972,163.5588,163.5761,24070.0
2019-04-10 14:20:00,189.11,189.16,188.95,189.04,24704.0,163.5761,163.6194,163.4377,163.5156,24704.0
2019-04-10 14:30:00,189.03,189.07,188.86,188.99,19587.0,163.5069,163.5415,163.3599,163.4723,19587.0
2019-04-10 14:40:00,189.02,189.08,188.9,188.9,20246.0,163.4983,163.5502,163.3945,163.3945,20246.0
2019-04-10 14:50:00,188.89,189.13,188.89,189.07,20880.0,163.3858,163.5934,163.3858,163.5415,20880.0
2019-04-10 15:00:00,189.07,189.11,188.98,188.99,24307.0,163.5415,163.5761,163.4637,163.4723,24307.0
2019-04-10 15:10:00,188.98,189.02,188.91,188.99,34684.0,163.4637,163.4983,163.4031,163.4723,34684.0
2019-04-10 15:20:00,189.04,189.04,188.77,188.77,33451.0,163.5156,163.5156,163.282,163.282,33451.0
2019-04-10 15:30:00,188.77,189.08,188.76,189.0,35759.0,163.282,163.5502,163.2734,163.481,35759.0
2019-04-10 15:40:00,188.99,189.2,188.99,189.16,63547.0,163.4723,163.654,163.4723,163.6194,63547.0
2019-04-10 15:50:00,189.16,189.23,189.03,189.22,166268.0,163.6194,163.6799,163.5069,163.6713,166268.0
2019-04-11 09:30:00,189.2,189.48,188.05,188.19,97328.0,163.654,163.8962,162.6592,162.7803,97328.0
2019-04-11 09:40:00,188.23,188.47,188.08,188.41,41318.0,162.8149,163.0225,162.6852,162.9706,41318.0
2019-04-11 09:50:00,188.4,188.5,188.21,188.31,36964.0,162.962,163.0485,162.7976,162.8841,36964.0
2019-04-11 10:00:00,188.29,188.92,188.28,188.92,44835.0,162.8668,163.4118,162.8582,163.4118,44835.0
2019-04-11 10:10:00,188.97,189.01,188.56,188.57,23096.0,163.455,163.4896,163.1004,163.109,23096.0
2019-04-11 10:20:00,188.59,188.73,188.34,188.45,42801.0,163.1263,163.2474,162.9101,163.0052,42801.0
2019-04-11 10:30:00,188.46,188.57,188.43,188.5,33266.0,163.0139,163.109,162.9879,163.0485,33266.0
2019-04-11 10:40:00,188.52,188.79,188.44,188.75,40149.0,163.0658,163.2993,162.9966,163.2647,40149.0
2019-04-11 10:50:00,188.75,189.1,188.63,188.79,36988.0,163.2647,163.5675,163.1609,163.2993,36988.0
2019-04-11 11:00:00,188.81,188.94,188.76,188.86,35816.0,163.3166,163.4291,163.2734,163.3599,35816.0
2019-04-11 11:10:00,188.86,188.9,188.77,188.86,39164.0,163.3599,163.3945,163.282,163.3599,39164.0
2019-04-11 11:20:00,188.86,189.45,188.85,189.35,29976.0,163.3599,163.8702,163.3512,163.7837,29976.0
2019-04-11 11:30:00,189.34,189.39,189.18,189.37,17028.0,163.7751,163.8183,163.6367,163.801,17028.0
2019-04-11 11:40:00,189.35,189.35,188.71,188.8,23658.0,163.7837,163.7837,163.2301,163.308,23658.0
2019-04-11 11:50:00,188.78,188.98,188.69,188.91,16455.0,163.2907,163.4637,163.2128,163.4031,16455.0
2019-04-11 12:00:00,188.95,188.99,188.86,188.92,13558.0,163.4377,163.4723,163.3599,163.4118,13558.0
2019-04-11 12:10:00,188.91,188.94,188.77,188.92,24733.0,163.4031,163.4291,163.282,163.4118,24733.0
2019-04-11 12:20:00,188.9,189.04,188.82,188.95,29189.0,163.3945,163.5156,163.3253,163.4377,29189.0
2019-04-11 12:30:00,188.96,189.01,188.79,188.86,25155.0,163.4464,163.4896,163.2993,163.3599,25155.0
2019-04-11 12:40:00,188.88,188.88,188.61,188.64,17739.0,163.3772,163.3772,163.1436,163.1696,17739.0
2019-04-11 12:50:00,188.64,188.73,188.55,188.68,19384.0,163.1696,163.2474,163.0917,163.2042,19384.0
2019-04-11 13:00:00,188.7,188.82,188.64,188.81,16505.0,163.2215,163.3253,163.1696,163.3166,16505.0
2019-04-11 13:10:00,188.8,188.9,188.71,188.89,12714.0,163.308,163.3945,163.2301,163.3858,12714.0
2019-04-11 13:20:00,188.9,188.92,188.74,188.77,23293.0,163.3945,163.4118,163.2561,163.282,23293.0
2019-04-11 13:30:00,188.77,188.84,188.72,188.72,12357.0,163.282,163.3426,163.2388,163.2388,12357.0
2019-04-11 13:40:00,188.7,188.77,188.6,188.74,26358.0,163.2215,163.282,163.135,163.2561,26358.0
2019-04-11 13:50:00,188.74,188.74,188.66,188.72,12825.0,163.2561,163.2561,163.1869,163.2388,12825.0
2019-04-11 14:00:00,188.75,188.75,188.55,188.71,15934.0,163.2647,163.2647,163.0917,163.2301,15934.0
2019-04-11 14:10:00,188.71,188.77,188.6,188.62,23869.0,163.2301,163.282,163.135,163.1523,23869.0
2019-04-11 14:20:00,188.63,188.72,188.55,188.59,15149.0,163.1609,163.2388,163.0917,163.1263,15149.0
2019-04-11 14:30:00,188.58,188.71,188.56,188.67,11053.0,163.1177,163.2301,163.1004,163.1955,11053.0
2019-04-11 14:40:00,188.69,188.83,188.67,188.78,27433.0,163.2128,163.3339,163.1955,163.2907,27433.0
2019-04-11 14:50:00,188.78,188.82,188.7,188.72,21403.0,163.2907,163.3253,163.2215,163.2388,21403.0
2019-04-11 15:00:00,188.73,188.85,188.7,188.83,18767.0,163.2474,163.3512,163.2215,163.3339,18767.0
2019-04-11 15:10:00,188.82,188.84,188.69,188.75,20333.0,163.3253,163.3426,163.2128,163.2647,20333.0
2019-04-11 15:20:00,188.75,188.86,188.74,188.85,22133.0,163.2647,163.3599,163.2561,163.3512,22133.0
2019-04-11 15:30:00,188.86,188.89,188.8,188.83,41380.0,163.3599,163.3858,163.308,163.3339,41380.0
2019-04-11 15:40:00,188.83,188.91,188.79,188.81,50774.0,163.3339,163.4031,163.2993,163.3166,50774.0
2019-04-11 15:50:00,188.82,188.98,188.8,188.88,156820.0,163.3253,163.4637,163.308,163.3772,156820.0
2019-04-12 09:30:00,189.59,191.12,189.57,191.03,254987.0,163.9913,165.3147,163.974,165.2369,254987.0
2019-04-12 09:40:00,191.05,191.6,190.9,191.5,121401.0,165.2542,165.7299,165.1244,165.6434,121401.0
2019-04-12 09:50:00,191.55,191.6,190.87,191.36,108150.0,165.6867,165.7299,165.0985,165.5223,108150.0
2019-04-12 10:00:00,191.32,192.2,191.26,192.06,115223.0,165.4877,166.2489,165.4358,166.1278,115223.0
2019-04-12 10:10:00,192.13,192.28,191.83,192.03,102806.0,166.1884,166.3181,165.9289,166.1019,102806.0
2019-04-12 10:20:00,191.99,192.06,191.7,191.92,71567.0,166.0673,166.1278,165.8164,166.0067,71567.0
2019-04-12 10:30:00,191.95,191.98,191.76,191.94,61620.0,166.0327,166.0586,165.8683,166.024,61620.0
2019-04-12 10:40:00,191.93,192.01,191.67,191.75,63181.0,166.0154,166.0846,165.7905,165.8597,63181.0
2019-04-12 10:50:00,191.74,191.93,191.57,191.92,30053.0,165.851,166.0154,165.704,166.0067,30053.0
2019-04-12 11:00:00,191.9,192.17,191.83,191.96,43752.0,165.9894,166.223,165.9289,166.0413,43752.0
2019-04-12 11:10:00,191.95,192.04,191.78,191.84,78269.0,166.0327,166.1105,165.8856,165.9375,78269.0
2019-04-12 11:20:00,191.84,191.95,191.71,191.75,47725.0,165.9375,166.0327,165.8251,165.8597,47725.0
2019-04-12 11:30:00,191.75,192.08,191.75,191.91,23881.0,165.8597,166.1451,165.8597,165.9981,23881.0
2019-04-12 11:40:00,191.91,192.05,191.85,191.96,41977.0,165.9981,166.1192,165.9462,166.0413,41977.0
2019-04-12 11:50:00,191.95,192.0,191.72,191.83,29752.0,166.0327,166.0759,165.8337,165.9289,29752.0
2019-04-12 12:00:00,191.8,191.8,191.58,191.64,18525.0,165.9029,165.9029,165.7126,165.7645,18525.0
2019-04-12 12:10:00,191.63,191.75,191.62,191.63,28339.0,165.7559,165.8597,165.7472,165.7559,28339.0
2019-04-12 12:20:00,191.65,191.67,191.36,191.47,36470.0,165.7732,165.7905,165.5223,165.6175,36470.0
2019-04-12 12:30:00,191.49,191.69,191.48,191.59,16559.0,165.6348,165.8078,165.6261,165.7213,16559.0
2019-04-12 12:40:00,191.6,191.63,191.49,191.54,26224.0,165.7299,165.7559,165.6348,165.678,26224.0
2019-04-12 12:50:00,191.54,191.66,191.44,191.63,81175.0,165.678,165.7818,165.5915,165.7559,81175.0
2019-04-12 13:00:00,191.66,191.68,191.5,191.51,80023.0,165.7818,165.7991,165.6434,165.6521,80023.0
2019-04-12 13:10:00,191.52,191.6,191.45,191.47,29524.0,165.6607,165.7299,165.6002,165.6175,29524.0
2019-04-12 13:20:00,191.47,191.49,191.2,191.23,39034.0,165.6175,165.6348,165.3839,165.4099,39034.0
2019-04-12 13:30:00,191.24,191.46,191.24,191.43,26360.0,165.4185,165.6088,165.4185,165.5829,26360.0
2019-04-12 13:40:00,191.41,191.52,191.37,191.49,18625.0,165.5656,165.6607,165.531,165.6348,18625.0
2019-04-12 13:50:00,191.47,191.62,191.43,191.53,18222.0,165.6175,165.7472,165.5829,165.6694,18222.0
2019-04-12 14:00:00,191.53,191.56,191.41,191.46,33612.0,165.6694,165.6953,165.5656,165.6088,33612.0
2019-04-12 14:10:00,191.45,191.6,191.43,191.55,58464.0,165.6002,165.7299,165.5829,165.6867,58464.0
2019-04-12 14:20:00,191.53,191.59,191.39,191.58,121377.0,165.6694,165.7213,165.5483,165.7126,121377.0
2019-04-12 14:30:00,191.6,191.62,191.5,191.59,28398.0,165.7299,165.7472,165.6434,165.7213,28398.0
2019-04-12 14:40:00,191.58,191.59,191.48,191.53,29057.0,165.7126,165.7213,165.6261,165.6694,29057.0
2019-04-12 14:50:00,191.53,191.59,191.46,191.54,34151.0,165.6694,165.7213,165.6088,165.678,34151.0
2019-04-12 15:00:00,191.53,191.88,191.53,191.86,20784.0,165.6694,165.9721,165.6694,165.9548,20784.0
2019-04-12 15:10:00,191.87,191.96,191.83,191.9,22721.0,165.9635,166.0413,165.9289,165.9894,22721.0
2019-04-12 15:20:00,191.9,191.98,191.81,191.81,40211.0,165.9894,166.0586,165.9116,165.9116,40211.0
2019-04-12 15:30:00,191.81,191.87,191.71,191.79,35807.0,165.9116,165.9635,165.8251,165.8943,35807.0
2019-04-12 15:40:00,191.77,191.84,191.6,191.64,111391.0,165.877,165.9375,165.7299,165.7645,111391.0
2019-04-12 15:50:00,191.62,191.75,191.55,191.6,217873.0,165.7472,165.8597,165.6867,165.7299,217873.0
2019-04-15 09:30:00,191.77,192.35,191.6,191.7,123172.0,165.877,166.3786,165.7299,165.8164,123172.0
2019-04-15 09:40:00,191.73,191.89,191.39,191.49,57850.0,165.8424,165.9808,165.5483,165.6348,57850.0
2019-04-15 09:50:00,191.52,191.69,191.1,191.32,41904.0,165.6607,165.8078,165.2974,165.4877,41904.0
2019-04-15 10:00:00,191.28,191.36,190.9,191.0,35566.0,165.4531,165.5223,165.1244,165.2109,35566.0
2019-04-15 10:10:00,190.98,191.4,190.85,191.05,75401.0,165.1936,165.5569,165.0812,165.2542,75401.0
2019-04-15 10:20:00,191.07,191.37,191.01,191.37,17548.0,165.2715,165.531,165.2196,165.531,17548.0
2019-04-15 10:30:00,191.36,191.63,191.26,191.58,31165.0,165.5223,165.7559,165.4358,165.7126,31165.0
2019-04-15 10:40:00,191.59,191.69,191.45,191.66,24055.0,165.7213,165.8078,165.6002,165.7818,24055.0
2019-04-15 10:50:00,191.63,191.93,191.62,191.72,29275.0,165.7559,166.0154,165.7472,165.8337,29275.0
2019-04-15 11:00:00,191.73,191.87,191.66,191.78,50279.0,165.8424,165.9635,165.7818,165.8856,50279.0
2019-04-15 11:10:00,191.75,192.05,191.73,192.04,55350.0,165.8597,166.1192,165.8424,166.1105,55350.0
2019-04-15 11:20:00,192.02,192.03,191.83,192.0,26337.0,166.0932,166.1019,165.9289,166.0759,26337.0
2019-04-15 11:30:00,192.0,192.04,191.69,191.71,15779.0,166.0759,166.1105,165.8078,165.8251,15779.0
2019-04-15 11:40:00,191.74,191.82,191.64,191.77,13796.0,165.851,165.9202,165.7645,165.877,13796.0
2019-04-15 11:50:00,191.8,192.03,191.8,191.93,13368.0,165.9029,166.1019,165.9029,166.0154,13368.0
2019-04-15 12:00:00,191.95,192.11,191.95,192.02,18054.0,166.0327,166.1711,166.0327,166.0932,18054.0
2019-04-15 12:10:00,192.03,192.16,191.94,192.1,29063.0,166.1019,166.2143,166.024,166.1624,29063.0
2019-04-15 12:20:00,192.09,192.18,192.05,192.14,16736.0,166.1538,166.2316,166.1192,166.197,16736.0
2019-04-15 12:30:00,192.14,192.17,192.09,192.12,20367.0,166.197,166.223,166.1538,166.1797,20367.0
2019-04-15 12:40:00,192.1,192.13,192.03,192.1,12893.0,166.1624,166.1884,166.1019,166.1624,12893.0
2019-04-15 12:50:00,192.12,192.19,192.08,192.17,16045.0,166.1797,166.2403,166.1451,166.223,16045.0
2019-04-15 13:00:00,192.17,192.21,192.09,192.13,18853.0,166.223,166.2575,166.1538,166.1884,18853.0
2019-04-15 13:10:00,192.12,192.18,192.09,192.12,12140.0,166.1797,166.2316,166.1538,166.1797,12140.0
2019-04-15 13:20:00,192.14,192.25,192.13,192.23,20156.0,166.197,166.2921,166.1884,166.2748,20156.0
2019-04-15 13:30:00,192.24,192.29,192.14,192.2,16244.0,166.2835,166.3267,166.197,166.2489,16244.0
2019-04-15 13:40:00,192.19,192.24,192.14,192.24,13781.0,166.2403,166.2835,166.197,166.2835,13781.0
2019-04-15 13:50:00,192.22,192.33,192.15,192.32,17770.0,166.2662,166.3613,166.2057,166.3527,17770.0
2019-04-15 14:00:00,192.31,192.34,192.24,192.31,21234.0,166.344,166.37,166.2835,166.344,21234.0
2019-04-15 14:10:00,192.31,192.32,192.03,192.03,20519.0,166.344,166.3527,166.1019,166.1019,20519.0
2019-04-15 14:20:00,192.03,192.13,192.03,192.09,12370.0,166.1019,166.1884,166.1019,166.1538,12370.0
2019-04-15 14:30:00,192.09,192.17,192.05,192.1,16721.0,166.1538,166.223,166.1192,166.1624,16721.0
2019-04-15 14:40:00,192.1,192.11,192.02,192.09,15275.0,166.1624,166.1711,166.0932,166.1538,15275.0
2019-04-15 14:50:00,192.11,192.14,192.08,192.11,16554.0,166.1711,166.197,166.1451,166.1711,16554.0
2019-04-15 15:00:00,192.1,192.25,192.08,192.17,16675.0,166.1624,166.2921,166.1451,166.223,16675.0
2019-04-15 15:10:00,192.17,192.17,192.09,192.15,28550.0,166.223,166.223,166.1538,166.2057,28550.0
2019-04-15 15:20:00,192.15,192.15,192.02,192.06,24799.0,166.2057,166.2057,166.0932,166.1278,24799.0
2019-04-15 15:30:00,192.06,192.06,191.91,191.92,35223.0,166.1278,166.1278,165.9981,166.0067,35223.0
2019-04-15 15:40:00,191.93,192.06,191.92,192.04,50604.0,166.0154,166.1278,166.0067,166.1105,50604.0
2019-04-15 15:50:00,192.05,192.15,191.85,191.85,218261.0,166.1192,166.2057,165.9462,165.9462,218261.0
2019-04-16 09:30:00,192.5,193.07,192.44,192.79,151846.0,166.5084,167.0014,166.4565,166.7592,151846.0
2019-04-16 09:40:00,192.86,192.9,192.45,192.47,19929.0,166.8198,166.8544,166.4651,166.4824,19929.0
2019-04-16 09:50:00,192.5,192.75,192.38,192.48,23556.0,166.5084,166.7246,166.4046,166.4911,23556.0
2019-04-16 10:00:00,192.52,192.53,192.03,192.07,28207.0,166.5257,166.5343,166.1019,166.1365,28207.0
2019-04-16 10:10:00,192.08,192.35,192.08,192.21,27609.0,166.1451,166.3786,166.1451,166.2575,27609.0
2019-04-16 10:20:00,192.18,192.39,192.08,192.38,54592.0,166.2316,166.4132,166.1451,166.4046,54592.0
2019-04-16 10:30:00,192.35,192.51,192.28,192.35,33866.0,166.3786,166.517,166.3181,166.3786,33866.0
2019-04-16 10:40:00,192.36,192.43,192.14,192.16,10095.0,166.3873,166.4478,166.197,166.2143,10095.0
2019-04-16 10:50:00,192.11,192.23,192.0,192.11,25753.0,166.1711,166.2748,166.0759,166.1711,25753.0
2019-04-16 11:00:00,192.11,192.18,192.05,192.12,24630.0,166.1711,166.2316,166.1192,166.1797,24630.0
2019-04-16 11:10:00,192.11,192.19,192.05,192.15,26089.0,166.1711,166.2403,166.1192,166.2057,26089.0
2019-04-16 11:20:00,192.13,192.32,192.1,192.26,17638.0,166.1884,166.3527,166.1624,166.3008,17638.0
2019-04-16 11:30:00,192.26,192.26,192.0,192.0,10973.0,166.3008,166.3008,166.0759,166.0759,10973.0
2019-04-16 11:40:00,191.96,192.12,191.88,192.07,16462.0,166.0413,166.1797,165.9721,166.1365,16462.0
2019-04-16 11:50:00,192.08,192.25,191.94,192.05,28196.0,166.1451,166.2921,166.024,166.1192,28196.0
2019-04-16 12:00:00,192.0,192.03,191.76,191.89,15061.0,166.0759,166.1019,165.8683,165.9808,15061.0
2019-04-16 12:10:00,191.9,191.95,191.83,191.85,8819.0,165.9894,166.0327,165.9289,165.9462,8819.0
2019-04-16 12:20:00,191.82,191.99,191.77,191.98,11102.0,165.9202,166.0673,165.877,166.0586,11102.0
2019-04-16 12:30:00,191.96,192.02,191.86,191.88,6810.0,166.0413,166.0932,165.9548,165.9721,6810.0
2019-04-16 12:40:00,191.89,191.89,191.74,191.75,12421.0,165.9808,165.9808,165.851,165.8597,12421.0
2019-04-16 12:50:00,191.73,191.89,191.73,191.89,10950.0,165.8424,165.9808,165.8424,165.9808,10950.0
2019-04-16 13:00:00,191.88,192.0,191.85,192.0,11463.0,165.9721,166.0759,165.9462,166.0759,11463.0
2019-04-16 13:10:00,192.04,192.14,192.0,192.13,16571.0,166.1105,166.197,166.0759,166.1884,16571.0
2019-04-16 13:20:00,192.13,192.13,191.95,191.99,11537.0,166.1884,166.1884,166.0327,166.0673,11537.0
2019-04-16 13:30:00,192.0,192.0,191.91,191.92,7014.0,166.0759,166.0759,165.9981,166.0067,7014.0
2019-04-16 13:40:00,191.92,191.99,191.9,191.94,13083.0,166.0067,166.0673,165.9894,166.024,13083.0
2019-04-16 13:50:00,191.93,191.97,191.86,191.97,7422.0,166.0154,166.05,165.9548,166.05,7422.0
2019-04-16 14:00:00,192.0,192.09,191.92,191.92,15946.0,166.0759,166.1538,166.0067,166.0067,15946.0
2019-04-16 14:10:00,191.9,191.97,191.79,191.82,8767.0,165.9894,166.05,165.8943,165.9202,8767.0
2019-04-16 14:20:00,191.73,191.83,191.67,191.77,9678.0,165.8424,165.9289,165.7905,165.877,9678.0
2019-04-16 14:30:00,191.76,191.86,191.6,191.6,15543.0,165.8683,165.9548,165.7299,165.7299,15543.0
2019-04-16 14:40:00,191.6,191.82,191.59,191.82,9740.0,165.7299,165.9202,165.7213,165.9202,9740.0
2019-04-16 14:50:00,191.8,191.8,191.72,191.77,5483.0,165.9029,165.9029,165.8337,165.877,5483.0
2019-04-16 15:00:00,191.81,191.85,191.71,191.83,9980.0,165.9116,165.9462,165.8251,165.9289,9980.0
2019-04-16 15:10:00,191.82,191.88,191.8,191.87,13508.0,165.9202,165.9721,165.9029,165.9635,13508.0
2019-04-16 15:20:00,191.88,191.92,191.8,191.86,21101.0,165.9721,166.0067,165.9029,165.9548,21101.0
2019-04-16 15:30:00,191.87,191.88,191.39,191.66,48534.0,165.9635,165.9721,165.5483,165.7818,48534.0
2019-04-16 15:40:00,191.66,191.71,191.57,191.66,52413.0,165.7818,165.8251,165.704,165.7818,52413.0
2019-04-16 15:50:00,191.66,191.78,191.57,191.7,170870.0,165.7818,165.8856,165.704,165.8164,170870.0
2019-04-17 09:30:00,192.0,192.35,191.64,191.92,105740.0,166.0759,166.3786,165.7645,166.0067,105740.0
2019-04-17 09:40:00,191.92,192.08,191.64,191.99,30207.0,166.0067,166.1451,165.7645,166.0673,30207.0
2019-04-17 09:50:00,192.05,192.14,191.82,192.06,52553.0,166.1192,166.197,165.9202,166.1278,52553.0
2019-04-17 10:00:00,191.95,192.12,191.71,192.02,63184.0,166.0327,166.1797,165.8251,166.0932,63184.0
2019-04-17 10:10:00,192.06,192.26,191.92,191.99,40529.0,166.1278,166.3008,166.0067,166.0673,40529.0
2019-04-17 10:20:00,191.99,192.07,191.75,191.86,24373.0,166.0673,166.1365,165.8597,165.9548,24373.0
2019-04-17 10:30:00,191.88,192.15,191.88,192.05,65216.0,165.9721,166.2057,165.9721,166.1192,65216.0
2019-04-17 10:40:00,192.04,192.05,191.66,191.77,52260.0,166.1105,166.1192,165.7818,165.877,52260.0
2019-04-17 10:50:00,191.77,191.78,191.41,191.42,59204.0,165.877,165.8856,165.5656,165.5742,59204.0
2019-04-17 11:00:00,191.46,191.69,191.37,191.69,51311.0,165.6088,165.8078,165.531,165.8078,51311.0
2019-04-17 11:10:00,191.7,191.94,191.61,191.94,33323.0,165.8164,166.024,165.7386,166.024,33323.0
2019-04-17 11:20:00,191.95,192.13,191.78,191.78,26812.0,166.0327,166.1884,165.8856,165.8856,26812.0
2019-04-17 11:30:00,191.76,191.87,191.72,191.81,11349.0,165.8683,165.9635,165.8337,165.9116,11349.0
2019-04-17 11:40:00,191.78,191.96,191.74,191.83,24149.0,165.8856,166.0413,165.851,165.9289,24149.0
2019-04-17 11:50:00,191.8,191.8,191.66,191.7,31731.0,165.9029,165.9029,165.7818,165.8164,31731.0
2019-04-17 12:00:00,191.66,191.88,191.66,191.74,30136.0,165.7818,165.9721,165.7818,165.851,30136.0
2019-04-17 12:10:00,191.74,191.87,191.71,191.77,44373.0,165.851,165.9635,165.8251,165.877,44373.0
2019-04-17 12:20:00,191.78,191.97,191.77,191.93,22240.0,165.8856,166.05,165.877,166.0154,22240.0
2019-04-17 12:30:00,191.95,192.02,191.91,191.99,11885.0,166.0327,166.0932,165.9981,166.0673,11885.0
2019-04-17 12:40:00,192.0,192.04,191.92,191.98,11883.0,166.0759,166.1105,166.0067,166.0586,11883.0
2019-04-17 12:50:00,191.98,192.14,191.96,191.98,9777.0,166.0586,166.197,166.0413,166.0586,9777.0
2019-04-17 13:00:00,191.97,192.05,191.96,191.97,13981.0,166.05,166.1192,166.0413,166.05,13981.0
2019-04-17 13:10:00,191.99,192.01,191.89,191.94,16749.0,166.0673,166.0846,165.9808,166.024,16749.0
2019-04-17 13:20:00,191.95,192.04,191.79,191.87,11746.0,166.0327,166.1105,165.8943,165.9635,11746.0
2019-04-17 13:30:00,191.87,191.94,191.83,191.86,10108.0,165.9635,166.024,165.9289,165.9548,10108.0
2019-04-17 13:40:00,191.86,191.97,191.83,191.92,5933.0,165.9548,166.05,165.9289,166.0067,5933.0
2019-04-17 13:50:00,191.9,191.93,191.75,191.75,22869.0,165.9894,166.0154,165.8597,165.8597,22869.0
2019-04-17 14:00:00,191.79,191.85,191.75,191.79,20486.0,165.8943,165.9462,165.8597,165.8943,20486.0
2019-04-17 14:10:00,191.83,191.98,191.83,191.94,15129.0,165.9289,166.0586,165.9289,166.024,15129.0
2019-04-17 14:20:00,191.92,192.03,191.88,191.95,18366.0,166.0067,166.1019,165.9721,166.0327,18366.0
2019-04-17 14:30:00,192.01,192.02,191.9,191.93,16094.0,166.0846,166.0932,165.9894,166.0154,16094.0
2019-04-17 14:40:00,191.95,191.98,191.83,191.98,15807.0,166.0327,166.0586,165.9289,166.0586,15807.0
2019-04-17 14:50:00,191.97,191.98,191.83,191.85,10973.0,166.05,166.0586,165.9289,165.9462,10973.0
2019-04-17 15:00:00,191.88,191.92,191.83,191.86,17985.0,165.9721,166.0067,165.9289,165.9548,17985.0
2019-04-17 15:10:00,191.84,191.84,191.6,191.69,28893.0,165.9375,165.9375,165.7299,165.8078,28893.0
2019-04-17 15:20:00,191.68,191.69,191.58,191.67,17537.0,165.7991,165.8078,165.7126,165.7905,17537.0
2019-04-17 15:30:00,191.66,191.79,191.58,191.72,32091.0,165.7818,165.8943,165.7126,165.8337,32091.0
2019-04-17 15:40:00,191.72,191.73,191.6,191.72,40973.0,165.8337,165.8424,165.7299,165.8337,40973.0
2019-04-17 15:50:00,191.71,191.84,191.59,191.59,147804.0,165.8251,165.9375,165.7213,165.7213,147804.0
2019-04-18 09:30:00,191.77,192.25,191.66,192.16,212873.0,165.877,166.2921,165.7818,166.2143,212873.0
2019-04-18 09:40:00,192.17,192.51,191.99,192.12,86991.0,166.223,166.517,166.0673,166.1797,86991.0
2019-04-18 09:50:00,192.16,192.92,192.15,192.68,84770.0,166.2143,166.8717,166.2057,166.6641,84770.0
2019-04-18 10:00:00,192.7,193.07,192.61,192.7,46077.0,166.6814,167.0014,166.6035,166.6814,46077.0
2019-04-18 10:10:00,192.71,192.77,192.29,192.38,33234.0,166.69,166.7419,166.3267,166.4046,33234.0
2019-04-18 10:20:00,192.39,192.4,192.13,192.32,34033.0,166.4132,166.4219,166.1884,166.3527,34033.0
2019-04-18 10:30:00,192.32,192.41,192.28,192.37,17953.0,166.3527,166.4305,166.3181,166.3959,17953.0
2019-04-18 10:40:00,192.37,192.52,192.26,192.49,33425.0,166.3959,166.5257,166.3008,166.4997,33425.0
2019-04-18 10:50:00,192.49,192.52,192.35,192.43,26065.0,166.4997,166.5257,166.3786,166.4478,26065.0
2019-04-18 11:00:00,192.43,192.94,192.39,192.84,41204.0,166.4478,166.889,166.4132,166.8025,41204.0
2019-04-18 11:10:00,192.84,192.93,192.72,192.91,15460.0,166.8025,166.8803,166.6987,166.863,15460.0
2019-04-18 11:20:00,192.93,193.72,192.87,193.54,83192.0,166.8803,167.5637,166.8284,167.408,83192.0
2019-04-18 11:30:00,193.56,193.68,193.48,193.53,29490.0,167.4253,167.5291,167.3561,167.3993,29490.0
2019-04-18 11:40:00,193.53,193.97,193.47,193.95,47948.0,167.3993,167.7799,167.3474,167.7626,47948.0
2019-04-18 11:50:00,193.92,193.94,193.76,193.92,39916.0,167.7367,167.754,167.5983,167.7367,39916.0
2019-04-18 12:00:00,193.9,193.92,193.7,193.81,26796.0,167.7194,167.7367,167.5464,167.6415,26796.0
2019-04-18 12:10:00,193.83,193.9,193.58,193.87,29954.0,167.6588,167.7194,167.4426,167.6934,29954.0
2019-04-18 12:20:00,193.86,193.97,193.73,193.92,59878.0,167.6848,167.7799,167.5723,167.7367,59878.0
2019-04-18 12:30:00,193.91,193.93,193.79,193.82,31216.0,167.728,167.7453,167.6242,167.6502,31216.0
2019-04-18 12:40:00,193.83,193.87,193.81,193.86,13460.0,167.6588,167.6934,167.6415,167.6848,13460.0
2019-04-18 12:50:00,193.89,193.99,193.85,193.98,34578.0,167.7107,167.7972,167.6761,167.7886,34578.0
2019-04-18 13:00:00,193.98,194.03,193.79,193.93,46184.0,167.7886,167.8318,167.6242,167.7453,46184.0
2019-04-18 13:10:00,193.98,194.0,193.85,193.88,14322.0,167.7886,167.8059,167.6761,167.7021,14322.0
2019-04-18 13:20:00,193.89,194.1,193.85,194.07,21250.0,167.7107,167.8924,167.6761,167.8664,21250.0
2019-04-18 13:30:00,194.08,194.12,193.85,193.9,20763.0,167.8751,167.9097,167.6761,167.7194,20763.0
2019-04-18 13:40:00,193.91,194.01,193.82,194.01,23143.0,167.728,167.8145,167.6502,167.8145,23143.0
2019-04-18 13:50:00,194.01,194.2,193.98,194.07,25114.0,167.8145,167.9789,167.7886,167.8664,25114.0
2019-04-18 14:00:00,194.08,194.15,193.9,194.04,26154.0,167.8751,167.9356,167.7194,167.8405,26154.0
2019-04-18 14:10:00,194.0,194.24,193.96,194.15,31498.0,167.8059,168.0135,167.7713,167.9356,31498.0
2019-04-18 14:20:00,194.14,194.17,193.99,194.1,23662.0,167.927,167.9529,167.7972,167.8924,23662.0
2019-04-18 14:30:00,194.09,194.15,194.0,194.07,21715.0,167.8837,167.9356,167.8059,167.8664,21715.0
2019-04-18 14:40:00,194.1,194.61,194.08,194.61,45301.0,167.8924,168.3335,167.8751,168.3335,45301.0
2019-04-18 14:50:00,194.57,194.69,194.36,194.45,38696.0,168.2989,168.4027,168.1173,168.1951,38696.0
2019-04-18 15:00:00,194.44,194.79,194.4,194.68,94341.0,168.1865,168.4892,168.1519,168.394,94341.0
2019-04-18 15:10:00,194.67,194.97,194.55,194.63,95682.0,168.3854,168.6449,168.2816,168.3508,95682.0
2019-04-18 15:20:00,194.62,194.91,194.58,194.84,41878.0,168.3421,168.593,168.3075,168.5324,41878.0
2019-04-18 15:30:00,194.83,194.83,194.65,194.68,53676.0,168.5238,168.5238,168.3681,168.394,53676.0
2019-04-18 15:40:00,194.68,194.82,194.51,194.77,97820.0,168.394,168.5151,168.247,168.4719,97820.0
2019-04-18 15:50:00,194.77,195.0,194.73,194.95,275251.0,168.4719,168.6708,168.4373,168.6276,275251.0
2019-04-22 09:30:00,193.99,194.26,193.37,194.12,85607.0,167.7972,168.0308,167.2609,167.9097,85607.0
2019-04-22 09:40:00,194.12,194.68,193.94,194.35,86644.0,167.9097,168.394,167.754,168.1086,86644.0
2019-04-22 09:50:00,194.38,194.46,194.04,194.22,55018.0,168.1346,168.2038,167.8405,167.9962,55018.0
2019-04-22 10:00:00,194.19,194.61,194.03,194.61,40555.0,167.9702,168.3335,167.8318,168.3335,40555.0
2019-04-22 10:10:00,194.62,194.64,194.25,194.39,30611.0,168.3421,168.3594,168.0221,168.1432,30611.0
2019-04-22 10:20:00,194.31,194.31,194.03,194.11,13291.0,168.074,168.074,167.8318,167.901,13291.0
2019-04-22 10:30:00,194.11,194.15,194.0,194.04,16491.0,167.901,167.9356,167.8059,167.8405,16491.0
2019-04-22 10:40:00,194.04,194.1,193.85,194.1,13116.0,167.8405,167.8924,167.6761,167.8924,13116.0
2019-04-22 10:50:00,194.09,194.16,194.0,194.06,12365.0,167.8837,167.9443,167.8059,167.8578,12365.0
2019-04-22 11:00:00,194.08,194.34,194.07,194.26,12525.0,167.8751,168.1,167.8664,168.0308,12525.0
2019-04-22 11:10:00,194.26,194.32,194.19,194.31,11147.0,168.0308,168.0827,167.9702,168.074,11147.0
2019-04-22 11:20:00,194.33,194.42,194.26,194.35,13470.0,168.0913,168.1692,168.0308,168.1086,13470.0
2019-04-22 11:30:00,194.32,194.32,193.99,194.06,11982.0,168.0827,168.0827,167.7972,167.8578,11982.0
2019-04-22 11:40:00,194.08,194.31,194.02,194.27,14338.0,167.8751,168.074,167.8232,168.0394,14338.0
2019-04-22 11:50:00,194.25,194.29,194.19,194.26,13291.0,168.0221,168.0567,167.9702,168.0308,13291.0
2019-04-22 12:00:00,194.24,194.33,194.0,194.0,23515.0,168.0135,168.0913,167.8059,167.8059,23515.0
2019-04-22 12:10:00,194.02,194.3,193.91,194.27,32932.0,167.8232,168.0654,167.728,168.0394,32932.0
2019-04-22 12:20:00,194.25,194.43,194.22,194.22,11044.0,168.0221,168.1778,167.9962,167.9962,11044.0
2019-04-22 12:30:00,194.21,194.42,194.21,194.24,16611.0,167.9875,168.1692,167.9875,168.0135,16611.0
2019-04-22 12:40:00,194.28,194.49,194.25,194.47,15604.0,168.0481,168.2297,168.0221,168.2124,15604.0
2019-04-22 12:50:00,194.48,194.61,194.46,194.55,14025.0,168.2211,168.3335,168.2038,168.2816,14025.0
2019-04-22 13:00:00,194.51,194.6,194.49,194.56,39587.0,168.247,168.3248,168.2297,168.2902,39587.0
2019-04-22 13:10:00,194.54,194.63,194.45,194.6,25912.0,168.273,168.3508,168.1951,168.3248,25912.0
2019-04-22 13:20:00,194.59,194.68,194.51,194.65,15476.0,168.3162,168.394,168.247,168.3681,15476.0
2019-04-22 13:30:00,194.66,194.73,194.57,194.58,10431.0,168.3767,168.4373,168.2989,168.3075,10431.0
2019-04-22 13:40:00,194.59,194.64,194.55,194.62,14967.0,168.3162,168.3594,168.2816,168.3421,14967.0
2019-04-22 13:50:00,194.61,194.61,194.4,194.45,13255.0,168.3335,168.3335,168.1519,168.1951,13255.0
2019-04-22 14:00:00,194.44,194.44,194.18,194.28,35271.0,168.1865,168.1865,167.9616,168.0481,35271.0
2019-04-22 14:10:00,194.29,194.41,194.28,194.36,17406.0,168.0567,168.1605,168.0481,168.1173,17406.0
2019-04-22 14:20:00,194.38,194.51,194.27,194.36,29393.0,168.1346,168.247,168.0394,168.1173,29393.0
2019-04-22 14:30:00,194.37,194.4,194.11,194.14,16766.0,168.1259,168.1519,167.901,167.927,16766.0
2019-04-22 14:40:00,194.14,194.19,194.0,194.04,19599.0,167.927,167.9702,167.8059,167.8405,19599.0
2019-04-22 14:50:00,194.03,194.25,194.03,194.25,19531.0,167.8318,168.0221,167.8318,168.0221,19531.0
2019-04-22 15:00:00,194.22,194.36,194.22,194.35,31395.0,167.9962,168.1173,167.9962,168.1086,31395.0
2019-04-22 15:10:00,194.32,194.36,194.23,194.28,17373.0,168.0827,168.1173,168.0048,168.0481,17373.0
2019-04-22 15:20:00,194.29,194.29,194.1,194.12,32249.0,168.0567,168.0567,167.8924,167.9097,32249.0
2019-04-22 15:30:00,194.12,194.22,193.8,193.82,98512.0,167.9097,167.9962,167.6329,167.6502,98512.0
2019-04-22 15:40:00,193.8,194.04,193.78,193.91,86460.0,167.6329,167.8405,167.6156,167.728,86460.0
2019-04-22 15:50:00,193.93,194.05,193.83,193.95,123806.0,167.7453,167.8491,167.6588,167.7626,123806.0
2019-04-23 09:30:00,194.31,195.39,194.12,194.28,134801.0,168.074,169.0082,167.9097,168.0481,134801.0
2019-04-23 09:40:00,194.45,194.96,194.17,194.62,33023.0,168.1951,168.6362,167.9529,168.3421,33023.0
2019-04-23 09:50:00,194.58,195.38,194.57,195.27,52125.0,168.3075,168.9995,168.2989,168.9044,52125.0
2019-04-23 10:00:00,195.27,195.66,195.21,195.59,65355.0,168.9044,169.2417,168.8525,169.1812,65355.0
2019-04-23 10:10:00,195.59,195.59,195.23,195.31,50104.0,169.1812,169.1812,168.8698,168.939,50104.0
2019-04-23 10:20:00,195.31,195.95,195.24,195.83,50781.0,168.939,169.4926,168.8784,169.3888,50781.0
2019-04-23 10:30:00,195.86,195.86,195.24,195.38,36184.0,169.4147,169.4147,168.8784,168.9995,36184.0
2019-04-23 10:40:00,195.36,195.37,194.92,195.04,37899.0,168.9822,168.9909,168.6016,168.7054,37899.0
2019-04-23 10:50:00,195.02,195.02,194.72,194.84,31870.0,168.6881,168.6881,168.4286,168.5324,31870.0
2019-04-23 11:00:00,194.87,194.91,194.66,194.79,38095.0,168.5584,168.593,168.3767,168.4892,38095.0
2019-04-23 11:10:00,194.76,195.1,194.66,195.09,25957.0,168.4632,168.7573,168.3767,168.7487,25957.0
2019-04-23 11:20:00,195.08,195.2,194.96,195.1,34269.0,168.74,168.8438,168.6362,168.7573,34269.0
2019-04-23 11:30:00,195.1,195.45,195.03,195.45,28349.0,168.7573,169.0601,168.6968,169.0601,28349.0
2019-04-23 11:40:00,195.45,195.45,195.22,195.44,23636.0,169.0601,169.0601,168.8611,169.0514,23636.0
2019-04-23 11:50:00,195.4,195.43,195.11,195.28,24712.0,169.0168,169.0428,168.766,168.913,24712.0
2019-04-23 12:00:00,195.3,195.41,195.27,195.39,18154.0,168.9303,169.0255,168.9044,169.0082,18154.0
2019-04-23 12:10:00,195.36,195.46,195.3,195.38,19090.0,168.9822,169.0687,168.9303,168.9995,19090.0
2019-04-23 12:20:00,195.41,195.41,195.26,195.35,25009.0,169.0255,169.0255,168.8957,168.9736,25009.0
2019-04-23 12:30:00,195.37,195.46,195.29,195.34,21473.0,168.9909,169.0687,168.9217,168.9649,21473.0
2019-04-23 12:40:00,195.33,195.42,195.26,195.38,18690.0,168.9563,169.0341,168.8957,168.9995,18690.0
2019-04-23 12:50:00,195.38,195.42,195.2,195.31,28442.0,168.9995,169.0341,168.8438,168.939,28442.0
2019-04-23 13:00:00,195.33,195.33,195.11,195.14,22744.0,168.9563,168.9563,168.766,168.7919,22744.0
2019-04-23 13:10:00,195.12,195.23,194.97,195.03,29526.0,168.7746,168.8698,168.6449,168.6968,29526.0
2019-04-23 13:20:00,195.02,195.04,194.84,194.85,21022.0,168.6881,168.7054,168.5324,168.5411,21022.0
2019-04-23 13:30:00,194.83,194.86,194.66,194.71,30259.0,168.5238,168.5497,168.3767,168.42,30259.0
2019-04-23 13:40:00,194.73,194.76,194.58,194.61,17412.0,168.4373,168.4632,168.3075,168.3335,17412.0
2019-04-23 13:50:00,194.63,194.63,194.47,194.59,17666.0,168.3508,168.3508,168.2124,168.3162,17666.0
2019-04-23 14:00:00,194.59,194.72,194.57,194.68,16525.0,168.3162,168.4286,168.2989,168.394,16525.0
2019-04-23 14:10:00,194.68,194.82,194.68,194.82,22824.0,168.394,168.5151,168.394,168.5151,22824.0
2019-04-23 14:20:00,194.83,194.83,194.69,194.8,21405.0,168.5238,168.5238,168.4027,168.4978,21405.0
2019-04-23 14:30:00,194.8,195.0,194.79,194.94,23859.0,168.4978,168.6708,168.4892,168.6189,23859.0
2019-04-23 14:40:00,194.94,194.97,194.79,194.84,20584.0,168.6189,168.6449,168.4892,168.5324,20584.0
2019-04-23 14:50:00,194.84,194.88,194.82,194.84,23163.0,168.5324,168.567,168.5151,168.5324,23163.0
2019-04-23 15:00:00,194.84,194.84,194.71,194.73,26091.0,168.5324,168.5324,168.42,168.4373,26091.0
2019-04-23 15:10:00,194.71,194.78,194.7,194.74,29111.0,168.42,168.4805,168.4113,168.4459,29111.0
2019-04-23 15:20:00,194.74,194.76,194.66,194.76,22988.0,168.4459,168.4632,168.3767,168.4632,22988.0
2019-04-23 15:30:00,194.76,195.09,194.74,195.04,70090.0,168.4632,168.7487,168.4459,168.7054,70090.0
2019-04-23 15:40:00,195.04,195.15,194.98,195.12,42562.0,168.7054,168.8006,168.6535,168.7746,42562.0
2019-04-23 15:50:00,195.13,195.3,195.0,195.25,197842.0,168.7833,168.9303,168.6708,168.8871,197842.0
2019-04-24 09:30:00,195.57,196.8,195.34,196.38,119456.0,169.1639,170.2278,168.9649,169.8645,119456.0
2019-04-24 09:40:00,196.37,196.55,196.01,196.38,88520.0,169.8559,170.0116,169.5445,169.8645,88520.0
2019-04-24 09:50:00,196.42,197.19,196.3,197.19,93334.0,169.8991,170.5651,169.7953,170.5651,93334.0
2019-04-24 10:00:00,197.19,197.41,196.98,197.27,135924.0,170.5651,170.7554,170.3835,170.6343,135924.0
2019-04-24 10:10:00,197.26,197.33,197.0,197.18,79788.0,170.6257,170.6862,170.4008,170.5565,79788.0
2019-04-24 10:20:00,197.16,197.67,196.96,197.48,73781.0,170.5392,170.9803,170.3662,170.816,73781.0
2019-04-24 10:30:00,197.5,197.66,197.03,197.15,82594.0,170.8333,170.9717,170.4267,170.5305,82594.0
2019-04-24 10:40:00,197.17,197.43,197.16,197.38,44071.0,170.5478,170.7727,170.5392,170.7295,44071.0
2019-04-24 10:50:00,197.4,197.48,197.12,197.44,33582.0,170.7468,170.816,170.5046,170.7814,33582.0
2019-04-24 11:00:00,197.45,197.68,197.42,197.59,39983.0,170.79,170.989,170.7641,170.9111,39983.0
2019-04-24 11:10:00,197.6,197.65,197.49,197.55,41207.0,170.9198,170.963,170.8246,170.8765,41207.0
2019-04-24 11:20:00,197.54,197.7,197.3,197.33,32883.0,170.8679,171.0063,170.6603,170.6862,32883.0
2019-04-24 11:30:00,197.33,197.49,197.22,197.47,28283.0,170.6862,170.8246,170.5911,170.8073,28283.0
2019-04-24 11:40:00,197.48,197.57,197.36,197.55,20301.0,170.816,170.8938,170.7122,170.8765,20301.0
2019-04-24 11:50:00,197.55,197.63,197.4,197.63,29576.0,170.8765,170.9457,170.7468,170.9457,29576.0
2019-04-24 12:00:00,197.63,197.76,197.61,197.7,27034.0,170.9457,171.0582,170.9284,171.0063,27034.0
2019-04-24 12:10:00,197.71,197.82,197.57,197.66,21864.0,171.0149,171.1101,170.8938,170.9717,21864.0
2019-04-24 12:20:00,197.67,197.68,197.55,197.62,22592.0,170.9803,170.989,170.8765,170.9371,22592.0
2019-04-24 12:30:00,197.65,197.8,197.6,197.66,25050.0,170.963,171.0928,170.9198,170.9717,25050.0
2019-04-24 12:40:00,197.68,197.75,197.6,197.66,20543.0,170.989,171.0495,170.9198,170.9717,20543.0
2019-04-24 12:50:00,197.63,197.74,197.32,197.38,30675.0,170.9457,171.0409,170.6776,170.7295,30675.0
2019-04-24 13:00:00,197.37,197.5,197.32,197.42,37557.0,170.7208,170.8333,170.6776,170.7641,37557.0
2019-04-24 13:10:00,197.45,197.52,197.32,197.48,41943.0,170.79,170.8506,170.6776,170.816,41943.0
2019-04-24 13:20:00,197.48,197.62,197.43,197.5,23598.0,170.816,170.9371,170.7727,170.8333,23598.0
2019-04-24 13:30:00,197.52,197.57,197.44,197.53,16364.0,170.8506,170.8938,170.7814,170.8592,16364.0
2019-04-24 13:40:00,197.53,197.73,197.46,197.73,15259.0,170.8592,171.0322,170.7987,171.0322,15259.0
2019-04-24 13:50:00,197.75,197.82,197.62,197.65,24479.0,171.0495,171.1101,170.9371,170.963,24479.0
2019-04-24 14:00:00,197.62,197.81,197.62,197.73,18400.0,170.9371,171.1014,170.9371,171.0322,18400.0
2019-04-24 14:10:00,197.72,197.9,197.7,197.89,30327.0,171.0236,171.1793,171.0063,171.1706,30327.0
2019-04-24 14:20:00,197.89,198.09,197.88,198.0,45232.0,171.1706,171.3436,171.162,171.2658,45232.0
2019-04-24 14:30:00,198.01,198.09,197.92,198.01,31630.0,171.2744,171.3436,171.1966,171.2744,31630.0
2019-04-24 14:40:00,198.01,198.2,198.01,198.16,33404.0,171.2744,171.4388,171.2744,171.4042,33404.0
2019-04-24 14:50:00,198.14,198.2,198.05,198.18,52831.0,171.3869,171.4388,171.309,171.4215,52831.0
2019-04-24 15:00:00,198.19,198.26,198.03,198.11,49153.0,171.4301,171.4907,171.2917,171.3609,49153.0
2019-04-24 15:10:00,198.12,198.12,197.89,197.89,39573.0,171.3696,171.3696,171.1706,171.1706,39573.0
2019-04-24 15:20:00,197.9,198.03,197.89,197.95,41247.0,171.1793,171.2917,171.1706,171.2225,41247.0
2019-04-24 15:30:00,197.95,198.04,197.76,197.79,43973.0,171.2225,171.3004,171.0582,171.0841,43973.0
2019-04-24 15:40:00,197.78,198.15,197.78,198.08,99894.0,171.0755,171.3955,171.0755,171.335,99894.0
2019-04-24 15:50:00,198.08,198.09,197.58,197.65,239711.0,171.335,171.3436,170.9025,170.963,239711.0
2019-04-25 09:30:00,196.49,197.4,196.29,196.59,113517.0,169.9597,170.7468,169.7867,170.0462,113517.0
2019-04-25 09:40:00,196.54,196.54,195.62,195.79,51325.0,170.0029,170.0029,169.2071,169.3542,51325.0
2019-04-25 09:50:00,195.81,196.28,195.62,196.16,48026.0,169.3715,169.778,169.2071,169.6742,48026.0
2019-04-25 10:00:00,196.14,196.86,196.02,196.71,47816.0,169.6569,170.2797,169.5531,170.15,47816.0
2019-04-25 10:10:00,196.66,197.17,196.66,197.17,49335.0,170.1067,170.5478,170.1067,170.5478,49335.0
2019-04-25 10:20:00,197.13,197.4,196.87,196.89,40673.0,170.5132,170.7468,170.2884,170.3056,40673.0
2019-04-25 10:30:00,196.89,197.07,196.61,196.75,44127.0,170.3056,170.4613,170.0635,170.1846,44127.0
2019-04-25 10:40:00,196.75,196.84,196.64,196.81,28986.0,170.1846,170.2624,170.0894,170.2365,28986.0
2019-04-25 10:50:00,196.77,197.03,196.67,197.02,23363.0,170.2019,170.4267,170.1154,170.4181,23363.0
2019-04-25 11:00:00,197.04,197.16,196.88,197.07,31820.0,170.4354,170.5392,170.297,170.4613,31820.0
2019-04-25 11:10:00,197.07,197.1,196.85,196.87,26008.0,170.4613,170.4873,170.2711,170.2884,26008.0
2019-04-25 11:20:00,196.89,197.19,196.85,197.19,20588.0,170.3056,170.5651,170.2711,170.5651,20588.0
2019-04-25 11:30:00,197.19,197.51,197.19,197.38,19293.0,170.5651,170.8419,170.5651,170.7295,19293.0
2019-04-25 11:40:00,197.4,197.56,197.26,197.41,42850.0,170.7468,170.8852,170.6257,170.7554,42850.0
2019-04-25 11:50:00,197.42,197.53,197.27,197.3,22782.0,170.7641,170.8592,170.6343,170.6603,22782.0
2019-04-25 12:00:00,197.31,197.52,197.31,197.35,19181.0,170.6689,170.8506,170.6689,170.7035,19181.0
2019-04-25 12:10:00,197.32,197.38,197.18,197.26,18084.0,170.6776,170.7295,170.5565,170.6257,18084.0
2019-04-25 12:20:00,197.26,197.55,197.24,197.45,19505.0,170.6257,170.8765,170.6084,170.79,19505.0
2019-04-25 12:30:00,197.44,197.61,197.4,197.47,33522.0,170.7814,170.9284,170.7468,170.8073,33522.0
2019-04-25 12:40:00,197.44,197.48,197.34,197.46,19463.0,170.7814,170.816,170.6949,170.7987,19463.0
2019-04-25 12:50:00,197.46,197.46,197.29,197.32,17246.0,170.7987,170.7987,170.6516,170.6776,17246.0
2019-04-25 13:00:00,197.33,197.41,197.27,197.36,14956.0,170.6862,170.7554,170.6343,170.7122,14956.0
2019-04-25 13:10:00,197.36,197.49,197.32,197.39,8930.0,170.7122,170.8246,170.6776,170.7381,8930.0
2019-04-25 13:20:00,197.39,197.55,197.38,197.42,15577.0,170.7381,170.8765,170.7295,170.7641,15577.0
2019-04-25 13:30:00,197.42,197.48,197.26,197.46,20665.0,170.7641,170.816,170.6257,170.7987,20665.0
2019-04-25 13:40:00,197.47,197.52,197.35,197.41,17145.0,170.8073,170.8506,170.7035,170.7554,17145.0
2019-04-25 13:50:00,197.42,197.59,197.42,197.51,20118.0,170.7641,170.9111,170.7641,170.8419,20118.0
2019-04-25 14:00:00,197.51,197.55,197.38,197.41,21848.0,170.8419,170.8765,170.7295,170.7554,21848.0
2019-04-25 14:10:00,197.4,197.42,197.09,197.2,43370.0,170.7468,170.7641,170.4786,170.5738,43370.0
2019-04-25 14:20:00,197.19,197.33,197.17,197.31,24356.0,170.5651,170.6862,170.5478,170.6689,24356.0
2019-04-25 14:30:00,197.35,197.4,197.21,197.24,16989.0,170.7035,170.7468,170.5824,170.6084,16989.0
2019-04-25 14:40:00,197.23,197.26,197.15,197.16,17151.0,170.5997,170.6257,170.5305,170.5392,17151.0
2019-04-25 14:50:00,197.16,197.28,197.15,197.22,47338.0,170.5392,170.643,170.5305,170.5911,47338.0
2019-04-25 15:00:00,197.2,197.33,197.19,197.22,17471.0,170.5738,170.6862,170.5651,170.5911,17471.0
2019-04-25 15:10:00,197.2,197.33,197.17,197.33,21152.0,170.5738,170.6862,170.5478,170.6862,21152.0
2019-04-25 15:20:00,197.35,197.46,197.33,197.37,16010.0,170.7035,170.7987,170.6862,170.7208,16010.0
2019-04-25 15:30:00,197.4,197.5,197.34,197.47,44529.0,170.7468,170.8333,170.6949,170.8073,44529.0
2019-04-25 15:40:00,197.48,197.95,197.47,197.93,64294.0,170.816,171.2225,170.8073,171.2052,64294.0
2019-04-25 15:50:00,197.97,198.02,197.79,197.95,189037.0,171.2398,171.2831,171.0841,171.2225,189037.0
2019-04-26 09:30:00,198.47,198.6,197.16,197.16,107926.0,171.6723,171.7848,170.5392,170.5392,107926.0
2019-04-26 09:40:00,197.25,197.95,197.17,197.52,48548.0,170.617,171.2225,170.5478,170.8506,48548.0
2019-04-26 09:50:00,197.49,197.62,196.54,196.79,59238.0,170.8246,170.9371,170.0029,170.2192,59238.0
2019-04-26 10:00:00,196.87,197.14,196.68,196.95,55093.0,170.2884,170.5219,170.124,170.3575,55093.0
2019-04-26 10:10:00,196.96,197.38,196.96,197.26,27843.0,170.3662,170.7295,170.3662,170.6257,27843.0
2019-04-26 10:20:00,197.28,197.62,197.22,197.52,26781.0,170.643,170.9371,170.5911,170.8506,26781.0
2019-04-26 10:30:00,197.56,197.62,197.39,197.55,25733.0,170.8852,170.9371,170.7381,170.8765,25733.0
2019-04-26 10:40:00,197.58,197.61,197.38,197.55,20180.0,170.9025,170.9284,170.7295,170.8765,20180.0
2019-04-26 10:50:00,197.56,197.9,197.56,197.69,32047.0,170.8852,171.1793,170.8852,170.9976,32047.0
2019-04-26 11:00:00,197.68,197.7,197.56,197.63,49092.0,170.989,171.0063,170.8852,170.9457,49092.0
2019-04-26 11:10:00,197.67,198.0,197.62,197.93,105893.0,170.9803,171.2658,170.9371,171.2052,105893.0
2019-04-26 11:20:00,197.95,197.98,197.74,197.75,34910.0,171.2225,171.2485,171.0409,171.0495,34910.0
2019-04-26 11:30:00,197.77,197.99,197.76,197.84,31338.0,171.0668,171.2571,171.0582,171.1274,31338.0
2019-04-26 11:40:00,197.84,197.84,197.3,197.48,38835.0,171.1274,171.1274,170.6603,170.816,38835.0
2019-04-26 11:50:00,197.51,197.89,197.49,197.86,48494.0,170.8419,171.1706,170.8246,171.1447,48494.0
2019-04-26 12:00:00,197.81,197.84,197.33,197.47,25422.0,171.1014,171.1274,170.6862,170.8073,25422.0
2019-04-26 12:10:00,197.48,197.59,197.35,197.41,32212.0,170.816,170.9111,170.7035,170.7554,32212.0
2019-04-26 12:20:00,197.43,197.56,197.37,197.38,22293.0,170.7727,170.8852,170.7208,170.7295,22293.0
2019-04-26 12:30:00,197.44,197.5,197.35,197.43,18254.0,170.7814,170.8333,170.7035,170.7727,18254.0
2019-04-26 12:40:00,197.44,197.46,197.17,197.25,22548.0,170.7814,170.7987,170.5478,170.617,22548.0
2019-04-26 12:50:00,197.24,197.28,197.15,197.17,27740.0,170.6084,170.643,170.5305,170.5478,27740.0
2019-04-26 13:00:00,197.15,197.34,197.08,197.28,20808.0,170.5305,170.6949,170.47,170.643,20808.0
2019-04-26 13:10:00,197.28,197.29,197.1,197.2,25043.0,170.643,170.6516,170.4873,170.5738,25043.0
2019-04-26 13:20:00,197.23,197.26,197.16,197.22,25261.0,170.5997,170.6257,170.5392,170.5911,25261.0
2019-04-26 13:30:00,197.22,197.24,197.14,197.19,21460.0,170.5911,170.6084,170.5219,170.5651,21460.0
2019-04-26 13:40:00,197.18,197.22,197.15,197.2,21627.0,170.5565,170.5911,170.5305,170.5738,21627.0
2019-04-26 13:50:00,197.2,197.21,197.06,197.09,21027.0,170.5738,170.5824,170.4527,170.4786,21027.0
2019-04-26 14:00:00,197.12,197.13,196.96,197.01,30938.0,170.5046,170.5132,170.3662,170.4094,30938.0
2019-04-26 14:10:00,197.03,197.06,196.82,196.83,20850.0,170.4267,170.4527,170.2451,170.2538,20850.0
2019-04-26 14:20:00,196.84,196.86,196.63,196.69,28091.0,170.2624,170.2797,170.0808,170.1327,28091.0
2019-04-26 14:30:00,196.71,196.71,196.6,196.69,20134.0,170.15,170.15,170.0548,170.1327,20134.0
2019-04-26 14:40:00,196.69,196.93,196.68,196.86,35527.0,170.1327,170.3402,170.124,170.2797,35527.0
2019-04-26 14:50:00,196.85,196.87,196.73,196.74,18082.0,170.2711,170.2884,170.1673,170.1759,18082.0
2019-04-26 15:00:00,196.75,197.02,196.7,196.95,30788.0,170.1846,170.4181,170.1413,170.3575,30788.0
2019-04-26 15:10:00,196.95,196.98,196.82,196.86,29497.0,170.3575,170.3835,170.2451,170.2797,29497.0
2019-04-26 15:20:00,196.87,197.05,196.81,197.0,35468.0,170.2884,170.444,170.2365,170.4008,35468.0
2019-04-26 15:30:00,196.98,197.21,196.92,197.19,46976.0,170.3835,170.5824,170.3316,170.5651,46976.0
2019-04-26 15:40:00,197.21,197.21,196.95,197.03,51812.0,170.5824,170.5824,170.3575,170.4267,51812.0
2019-04-26 15:50:00,197.05,197.45,197.04,197.45,145902.0,170.444,170.79,170.4354,170.79,145902.0
2019-04-29 09:30:00,197.98,198.36,196.0,196.53,157172.0,171.2485,171.5772,169.5358,169.9943,157172.0
2019-04-29 09:40:00,196.62,196.74,195.84,196.51,53649.0,170.0721,170.1759,169.3974,169.977,53649.0
2019-04-29 09:50:00,196.56,196.59,195.93,196.12,51361.0,170.0202,170.0462,169.4753,169.6396,51361.0
2019-04-29 10:00:00,196.14,196.27,195.81,195.97,66639.0,169.6569,169.7694,169.3715,169.5099,66639.0
2019-04-29 10:10:00,196.01,196.29,196.01,196.03,22277.0,169.5445,169.7867,169.5445,169.5618,22277.0
2019-04-29 10:20:00,196.01,196.43,195.9,196.35,48075.0,169.5445,169.9078,169.4493,169.8386,48075.0
2019-04-29 10:30:00,196.3,196.34,196.0,196.02,36294.0,169.7953,169.8299,169.5358,169.5531,36294.0
2019-04-29 10:40:00,196.05,196.14,195.93,196.05,29817.0,169.5791,169.6569,169.4753,169.5791,29817.0
2019-04-29 10:50:00,196.07,196.14,195.86,196.04,53528.0,169.5964,169.6569,169.4147,169.5704,53528.0
2019-04-29 11:00:00,196.01,196.66,195.92,196.62,70863.0,169.5445,170.1067,169.4666,170.0721,70863.0
2019-04-29 11:10:00,196.62,196.67,196.52,196.6,41349.0,170.0721,170.1154,169.9856,170.0548,41349.0
2019-04-29 11:20:00,196.6,196.73,196.53,196.62,44078.0,170.0548,170.1673,169.9943,170.0721,44078.0
2019-04-29 11:30:00,196.64,196.66,196.22,196.23,36800.0,170.0894,170.1067,169.7261,169.7348,36800.0
2019-04-29 11:40:00,196.24,196.46,196.21,196.45,44188.0,169.7434,169.9337,169.7175,169.9251,44188.0
2019-04-29 11:50:00,196.46,196.82,196.39,196.75,50271.0,169.9337,170.2451,169.8732,170.1846,50271.0
2019-04-29 12:00:00,196.7,196.72,196.45,196.52,21591.0,170.1413,170.1586,169.9251,169.9856,21591.0
2019-04-29 12:10:00,196.56,196.87,196.53,196.83,27076.0,170.0202,170.2884,169.9943,170.2538,27076.0
2019-04-29 12:20:00,196.82,196.9,196.32,196.39,59160.0,170.2451,170.3143,169.8126,169.8732,59160.0
2019-04-29 12:30:00,196.4,196.62,196.27,196.35,30016.0,169.8818,170.0721,169.7694,169.8386,30016.0
2019-04-29 12:40:00,196.36,196.67,196.35,196.55,20223.0,169.8472,170.1154,169.8386,170.0116,20223.0
2019-04-29 12:50:00,196.54,196.74,196.52,196.56,24071.0,170.0029,170.1759,169.9856,170.0202,24071.0
2019-04-29 13:00:00,196.6,196.63,196.35,196.39,26277.0,170.0548,170.0808,169.8386,169.8732,26277.0
2019-04-29 13:10:00,196.4,196.45,196.22,196.25,57289.0,169.8818,169.9251,169.7261,169.7521,57289.0
2019-04-29 13:20:00,196.26,196.26,195.4,195.81,188689.0,169.7607,169.7607,169.0168,169.3715,188689.0
2019-04-29 13:30:00,195.82,196.27,195.82,196.18,59941.0,169.3801,169.7694,169.3801,169.6915,59941.0
2019-04-29 13:40:00,196.15,196.25,196.01,196.08,27553.0,169.6656,169.7521,169.5445,169.605,27553.0
2019-04-29 13:50:00,196.06,196.21,196.03,196.17,25934.0,169.5877,169.7175,169.5618,169.6829,25934.0
2019-04-29 14:00:00,196.12,196.16,196.01,196.03,23483.0,169.6396,169.6742,169.5445,169.5618,23483.0
2019-04-29 14:10:00,196.02,196.07,195.9,196.04,48553.0,169.5531,169.5964,169.4493,169.5704,48553.0
2019-04-29 14:20:00,196.05,196.1,195.9,196.05,77500.0,169.5791,169.6223,169.4493,169.5791,77500.0
2019-04-29 14:30:00,196.12,196.26,196.01,196.14,85237.0,169.6396,169.7607,169.5445,169.6569,85237.0
2019-04-29 14:40:00,196.14,196.34,195.96,196.21,94231.0,169.6569,169.8299,169.5012,169.7175,94231.0
2019-04-29 14:50:00,196.21,196.3,196.04,196.17,107648.0,169.7175,169.7953,169.5704,169.6829,107648.0
2019-04-29 15:00:00,196.17,196.42,196.15,196.23,82641.0,169.6829,169.8991,169.6656,169.7348,82641.0
2019-04-29 15:10:00,196.23,196.27,195.85,195.92,63691.0,169.7348,169.7694,169.4061,169.4666,63691.0
2019-04-29 15:20:00,195.93,196.21,195.86,196.21,53533.0,169.4753,169.7175,169.4147,169.7175,53533.0
2019-04-29 15:30:00,196.21,196.92,196.17,196.8,118296.0,169.7175,170.3316,169.6829,170.2278,118296.0
2019-04-29 15:40:00,196.74,197.21,196.66,197.07,162743.0,170.1759,170.5824,170.1067,170.4613,162743.0
2019-04-29 15:50:00,197.05,197.18,196.78,197.11,297646.0,170.444,170.5565,170.2105,170.4959,297646.0
2019-04-30 09:30:00,198.87,198.87,195.5,197.14,614594.0,172.0183,172.0183,169.1033,170.5219,614594.0
2019-04-30 09:40:00,197.15,197.5,196.42,196.6,195804.0,170.5305,170.8333,169.8991,170.0548,195804.0
2019-04-30 09:50:00,196.6,197.2,195.61,196.94,225107.0,170.0548,170.5738,169.1985,170.3489,225107.0
2019-04-30 10:00:00,196.92,197.2,196.28,197.06,114358.0,170.3316,170.5738,169.778,170.4527,114358.0
2019-04-30 10:10:00,197.06,198.67,197.01,198.04,215439.0,170.4527,171.8453,170.4094,171.3004,215439.0
2019-04-30 10:20:00,198.0,198.14,197.55,197.57,84201.0,171.2658,171.3869,170.8765,170.8938,84201.0
2019-04-30 10:30:00,197.57,197.71,196.59,197.06,111637.0,170.8938,171.0149,170.0462,170.4527,111637.0
2019-04-30 10:40:00,197.02,197.4,196.7,196.88,62702.0,170.4181,170.7468,170.1413,170.297,62702.0
2019-04-30 10:50:00,196.91,197.6,196.89,197.36,81330.0,170.3229,170.9198,170.3056,170.7122,81330.0
2019-04-30 11:00:00,197.38,197.69,197.12,197.24,91907.0,170.7295,170.9976,170.5046,170.6084,91907.0
2019-04-30 11:10:00,197.24,198.69,197.24,198.16,149356.0,170.6084,171.8626,170.6084,171.4042,149356.0
2019-04-30 11:20:00,198.14,199.88,198.08,199.5,272822.0,171.3869,172.8919,171.335,172.5632,272822.0
2019-04-30 11:30:00,199.51,200.0,199.27,199.9,249800.0,172.5719,172.9957,172.3643,172.9092,249800.0
2019-04-30 11:40:00,199.94,199.98,198.81,199.08,116212.0,172.9438,172.9784,171.9664,172.2,116212.0
2019-04-30 11:50:00,199.09,199.1,198.51,198.59,54815.0,172.2086,172.2173,171.7069,171.7761,54815.0
2019-04-30 12:00:00,198.63,198.82,198.21,198.41,64733.0,171.8107,171.9751,171.4474,171.6204,64733.0
2019-04-30 12:10:00,198.35,198.45,197.33,197.33,114353.0,171.5685,171.655,170.6862,170.6862,114353.0
2019-04-30 12:20:00,197.33,198.08,197.28,197.95,68512.0,170.6862,171.335,170.643,171.2225,68512.0
2019-04-30 12:30:00,197.9,198.08,197.67,197.75,33957.0,171.1793,171.335,170.9803,171.0495,33957.0
2019-04-30 12:40:00,197.82,197.96,197.56,197.66,38926.0,171.1101,171.2312,170.8852,170.9717,38926.0
2019-04-30 12:50:00,197.7,198.06,197.7,197.79,23543.0,171.0063,171.3177,171.0063,171.0841,23543.0
2019-04-30 13:00:00,197.74,198.29,197.68,198.09,42904.0,171.0409,171.5166,170.989,171.3436,42904.0
2019-04-30 13:10:00,198.1,198.47,198.09,198.16,33612.0,171.3523,171.6723,171.3436,171.4042,33612.0
2019-04-30 13:20:00,198.16,198.27,197.87,197.93,49480.0,171.4042,171.4993,171.1533,171.2052,49480.0
2019-04-30 13:30:00,197.87,198.03,197.42,197.56,55418.0,171.1533,171.2917,170.7641,170.8852,55418.0
2019-04-30 13:40:00,197.56,197.87,197.54,197.56,31916.0,170.8852,171.1533,170.8679,170.8852,31916.0
2019-04-30 13:50:00,197.57,197.82,197.45,197.73,34479.0,170.8938,171.1101,170.79,171.0322,34479.0
2019-04-30 14:00:00,197.73,197.83,197.23,197.23,48208.0,171.0322,171.1187,170.5997,170.5997,48208.0
2019-04-30 14:10:00,197.28,197.51,197.25,197.31,31081.0,170.643,170.8419,170.617,170.6689,31081.0
2019-04-30 14:20:00,197.3,197.33,196.81,196.9,45492.0,170.6603,170.6862,170.2365,170.3143,45492.0
2019-04-30 14:30:00,196.86,197.52,196.81,197.47,65956.0,170.2797,170.8506,170.2365,170.8073,65956.0
2019-04-30 14:40:00,197.44,197.64,197.42,197.61,43954.0,170.7814,170.9544,170.7641,170.9284,43954.0
2019-04-30 14:50:00,197.62,197.82,197.56,197.68,27433.0,170.9371,171.1101,170.8852,170.989,27433.0
2019-04-30 15:00:00,197.69,197.99,197.64,197.93,37691.0,170.9976,171.2571,170.9544,171.2052,37691.0
2019-04-30 15:10:00,197.93,197.96,197.56,197.57,55371.0,171.2052,171.2312,170.8852,170.8938,55371.0
2019-04-30 15:20:00,197.59,197.71,197.32,197.43,60425.0,170.9111,171.0149,170.6776,170.7727,60425.0
2019-04-30 15:30:00,197.41,197.46,197.29,197.37,65242.0,170.7554,170.7987,170.6516,170.7208,65242.0
2019-04-30 15:40:00,197.36,197.36,197.01,197.2,131569.0,170.7122,170.7122,170.4094,170.5738,131569.0
2019-04-30 15:50:00,197.2,197.61,197.17,197.52,303690.0,170.5738,170.9284,170.5478,170.8506,303690.0
2019-05-01 09:30:00,195.87,197.19,194.14,196.51,426718.0,169.4234,170.5651,167.927,169.977,426718.0
2019-05-01 09:40:00,196.62,196.62,195.63,195.72,80211.0,170.0721,170.0721,169.2158,169.2936,80211.0
2019-05-01 09:50:00,195.69,196.1,195.26,195.71,99622.0,169.2677,169.6223,168.8957,169.285,99622.0
2019-05-01 10:00:00,195.73,196.11,195.5,196.11,75549.0,169.3023,169.631,169.1033,169.631,75549.0
2019-05-01 10:10:00,196.09,196.12,195.66,196.0,51755.0,169.6137,169.6396,169.2417,169.5358,51755.0
2019-05-01 10:20:00,195.98,196.58,195.92,196.36,76889.0,169.5185,170.0375,169.4666,169.8472,76889.0
2019-05-01 10:30:00,196.38,196.51,196.16,196.23,44397.0,169.8645,169.977,169.6742,169.7348,44397.0
2019-05-01 10:40:00,196.22,196.28,196.12,196.22,34377.0,169.7261,169.778,169.6396,169.7261,34377.0
2019-05-01 10:50:00,196.22,196.26,195.82,196.01,36300.0,169.7261,169.7607,169.3801,169.5445,36300.0
2019-05-01 11:00:00,196.12,196.2,195.93,196.2,32698.0,169.6396,169.7088,169.4753,169.7088,32698.0
2019-05-01 11:10:00,196.21,196.26,196.0,196.03,30232.0,169.7175,169.7607,169.5358,169.5618,30232.0
2019-05-01 11:20:00,196.02,196.08,195.94,196.04,33138.0,169.5531,169.605,169.4839,169.5704,33138.0
2019-05-01 11:30:00,196.04,196.13,195.86,196.12,30426.0,169.5704,169.6483,169.4147,169.6396,30426.0
2019-05-01 11:40:00,196.12,196.19,196.02,196.09,24731.0,169.6396,169.7002,169.5531,169.6137,24731.0
2019-05-01 11:50:00,196.03,196.07,195.78,195.8,27525.0,169.5618,169.5964,169.3455,169.3628,27525.0
2019-05-01 12:00:00,195.83,195.83,195.51,195.53,24185.0,169.3888,169.3888,169.112,169.1293,24185.0
2019-05-01 12:10:00,195.51,195.53,195.12,195.19,40534.0,169.112,169.1293,168.7746,168.8352,40534.0
2019-05-01 12:20:00,195.19,195.33,195.16,195.26,53002.0,168.8352,168.9563,168.8092,168.8957,53002.0
2019-05-01 12:30:00,195.25,195.33,194.97,195.03,139027.0,168.8871,168.9563,168.6449,168.6968,139027.0
2019-05-01 12:40:00,195.0,195.06,194.73,194.77,129192.0,168.6708,168.7227,168.4373,168.4719,129192.0
2019-05-01 12:50:00,194.76,194.85,194.47,194.56,68228.0,168.4632,168.5411,168.2124,168.2902,68228.0
2019-05-01 13:00:00,194.57,194.83,194.24,194.26,70269.0,168.2989,168.5238,168.0135,168.0308,70269.0
2019-05-01 13:10:00,194.28,194.32,193.97,194.05,75251.0,168.0481,168.0827,167.7799,167.8491,75251.0
2019-05-01 13:20:00,194.02,194.24,194.01,194.21,38300.0,167.8232,168.0135,167.8145,167.9875,38300.0
2019-05-01 13:30:00,194.19,194.26,193.99,194.24,72877.0,167.9702,168.0308,167.7972,168.0135,72877.0
2019-05-01 13:40:00,194.26,194.56,194.17,194.21,52076.0,168.0308,168.2902,167.9529,167.9875,52076.0
2019-05-01 13:50:00,194.23,194.45,194.2,194.45,42229.0,168.0048,168.1951,167.9789,168.1951,42229.0
2019-05-01 14:00:00,194.45,195.04,194.36,195.04,58438.0,168.1951,168.7054,168.1173,168.7054,58438.0
2019-05-01 14:10:00,195.03,195.35,194.86,195.34,87747.0,168.6968,168.9736,168.5497,168.9649,87747.0
2019-05-01 14:20:00,195.32,195.44,195.12,195.42,43458.0,168.9476,169.0514,168.7746,169.0341,43458.0
2019-05-01 14:30:00,195.4,195.45,194.59,194.59,95382.0,169.0168,169.0601,168.3162,168.3162,95382.0
2019-05-01 14:40:00,194.57,194.57,194.19,194.39,63919.0,168.2989,168.2989,167.9702,168.1432,63919.0
2019-05-01 14:50:00,194.41,194.76,194.3,194.53,50032.0,168.1605,168.4632,168.0654,168.2643,50032.0
2019-05-01 15:00:00,194.52,194.6,194.2,194.36,36537.0,168.2557,168.3248,167.9789,168.1173,36537.0
2019-05-01 15:10:00,194.39,194.56,194.21,194.25,48198.0,168.1432,168.2902,167.9875,168.0221,48198.0
2019-05-01 15:20:00,194.25,194.31,194.01,194.08,64476.0,168.0221,168.074,167.8145,167.8751,64476.0
2019-05-01 15:30:00,194.06,194.34,194.0,194.22,81986.0,167.8578,168.1,167.8059,167.9962,81986.0
2019-05-01 15:40:00,194.21,194.44,194.15,194.25,93226.0,167.9875,168.1865,167.9356,168.0221,93226.0
2019-05-01 15:50:00,194.25,194.33,193.95,194.19,281397.0,168.0221,168.0913,167.7626,167.9702,281397.0
2019-05-02 09:30:00,194.19,195.15,193.65,194.78,127247.0,167.9702,168.8006,167.5031,168.4805,127247.0
2019-05-02 09:40:00,194.74,194.78,194.18,194.18,28110.0,168.4459,168.4805,167.9616,167.9616,28110.0
2019-05-02 09:50:00,194.06,194.53,194.05,194.31,28656.0,167.8578,168.2643,167.8491,168.074,28656.0
2019-05-02 10:00:00,194.29,194.69,194.25,194.59,33709.0,168.0567,168.4027,168.0221,168.3162,33709.0
2019-05-02 10:10:00,194.63,194.7,194.34,194.54,25191.0,168.3508,168.4113,168.1,168.273,25191.0
2019-05-02 10:20:00,194.55,194.66,194.35,194.45,22248.0,168.2816,168.3767,168.1086,168.1951,22248.0
2019-05-02 10:30:00,194.46,194.5,194.16,194.29,80476.0,168.2038,168.2384,167.9443,168.0567,80476.0
2019-05-02 10:40:00,194.28,194.38,194.11,194.36,51872.0,168.0481,168.1346,167.901,168.1173,51872.0
2019-05-02 10:50:00,194.33,194.63,194.21,194.46,37170.0,168.0913,168.3508,167.9875,168.2038,37170.0
2019-05-02 11:00:00,194.49,194.79,194.48,194.66,44656.0,168.2297,168.4892,168.2211,168.3767,44656.0
2019-05-02 11:10:00,194.65,194.66,194.37,194.41,44490.0,168.3681,168.3767,168.1259,168.1605,44490.0
2019-05-02 11:20:00,194.38,194.38,193.83,193.93,39472.0,168.1346,168.1346,167.6588,167.7453,39472.0
2019-05-02 11:30:00,194.03,194.41,194.02,194.16,18102.0,167.8318,168.1605,167.8232,167.9443,18102.0
2019-05-02 11:40:00,194.17,194.38,194.04,194.24,25633.0,167.9529,168.1346,167.8405,168.0135,25633.0
2019-05-02 11:50:00,194.24,194.24,193.83,193.94,21612.0,168.0135,168.0135,167.6588,167.754,21612.0
2019-05-02 12:00:00,193.91,194.05,193.72,193.8,57373.0,167.728,167.8491,167.5637,167.6329,57373.0
2019-05-02 12:10:00,193.8,194.01,193.72,193.96,19307.0,167.6329,167.8145,167.5637,167.7713,19307.0
2019-05-02 12:20:00,194.0,194.14,193.72,193.84,21847.0,167.8059,167.927,167.5637,167.6675,21847.0
2019-05-02 12:30:00,193.88,193.9,193.68,193.69,26233.0,167.7021,167.7194,167.5291,167.5377,26233.0
2019-05-02 12:40:00,193.69,193.81,193.46,193.56,18881.0,167.5377,167.6415,167.3388,167.4253,18881.0
2019-05-02 12:50:00,193.63,193.91,193.55,193.7,25575.0,167.4858,167.728,167.4166,167.5464,25575.0
2019-05-02 13:00:00,193.73,193.83,193.32,193.74,52547.0,167.5723,167.6588,167.2177,167.581,52547.0
2019-05-02 13:10:00,193.79,194.11,193.74,193.99,31364.0,167.6242,167.901,167.581,167.7972,31364.0
2019-05-02 13:20:00,194.05,194.25,194.03,194.2,25297.0,167.8491,168.0221,167.8318,167.9789,25297.0
2019-05-02 13:30:00,194.2,194.5,194.11,194.42,24249.0,167.9789,168.2384,167.901,168.1692,24249.0
2019-05-02 13:40:00,194.43,194.64,194.43,194.51,39969.0,168.1778,168.3594,168.1778,168.247,39969.0
2019-05-02 13:50:00,194.53,194.95,194.53,194.83,29542.0,168.2643,168.6276,168.2643,168.5238,29542.0
2019-05-02 14:00:00,194.8,194.96,194.71,194.76,29326.0,168.4978,168.6362,168.42,168.4632,29326.0
2019-05-02 14:10:00,194.74,195.02,194.71,194.85,30168.0,168.4459,168.6881,168.42,168.5411,30168.0
2019-05-02 14:20:00,194.81,195.07,194.77,195.04,29122.0,168.5065,168.7314,168.4719,168.7054,29122.0
2019-05-02 14:30:00,195.01,195.07,194.81,194.81,18141.0,168.6795,168.7314,168.5065,168.5065,18141.0
2019-05-02 14:40:00,194.8,194.87,194.4,194.4,33762.0,168.4978,168.5584,168.1519,168.1519,33762.0
2019-05-02 14:50:00,194.36,194.51,194.3,194.35,18188.0,168.1173,168.247,168.0654,168.1086,18188.0
2019-05-02 15:00:00,194.35,194.5,194.33,194.5,17656.0,168.1086,168.2384,168.0913,168.2384,17656.0
2019-05-02 15:10:00,194.51,194.52,194.28,194.33,26038.0,168.247,168.2557,168.0481,168.0913,26038.0
2019-05-02 15:20:00,194.32,194.36,194.25,194.3,23576.0,168.0827,168.1173,168.0221,168.0654,23576.0
2019-05-02 15:30:00,194.31,194.45,194.25,194.29,30150.0,168.074,168.1951,168.0221,168.0567,30150.0
2019-05-02 15:40:00,194.28,194.39,194.19,194.34,48994.0,168.0481,168.1432,167.9702,168.1,48994.0
2019-05-02 15:50:00,194.32,194.62,194.19,194.61,128798.0,168.0827,168.3421,167.9702,168.3335,128798.0
2019-05-03 09:30:00,195.34,195.76,195.15,195.27,101145.0,168.9649,169.3282,168.8006,168.9044,101145.0
2019-05-03 09:40:00,195.21,195.52,194.85,195.08,38317.0,168.8525,169.1206,168.5411,168.74,38317.0
2019-05-03 09:50:00,195.13,195.13,194.75,194.95,27579.0,168.7833,168.7833,168.4546,168.6276,27579.0
2019-05-03 10:00:00,194.97,195.44,194.9,195.23,99615.0,168.6449,169.0514,168.5843,168.8698,99615.0
2019-05-03 10:10:00,195.27,195.33,195.05,195.15,49634.0,168.9044,168.9563,168.7141,168.8006,49634.0
2019-05-03 10:20:00,195.19,195.7,195.19,195.68,48876.0,168.8352,169.2763,168.8352,169.259,48876.0
2019-05-03 10:30:00,195.73,195.9,195.5,195.72,45313.0,169.3023,169.4493,169.1033,169.2936,45313.0
2019-05-03 10:40:00,195.78,196.3,195.64,196.28,85635.0,169.3455,169.7953,169.2244,169.778,85635.0
2019-05-03 10:50:00,196.29,196.6,196.29,196.42,40131.0,169.7867,170.0548,169.7867,169.8991,40131.0
2019-05-03 11:00:00,196.44,196.61,196.2,196.2,27162.0,169.9164,170.0635,169.7088,169.7088,27162.0
2019-05-03 11:10:00,196.18,196.27,195.95,195.95,18836.0,169.6915,169.7694,169.4926,169.4926,18836.0
2019-05-03 11:20:00,195.97,196.2,195.85,196.2,18237.0,169.5099,169.7088,169.4061,169.7088,18237.0
2019-05-03 11:30:00,196.21,196.5,196.21,196.49,30351.0,169.7175,169.9683,169.7175,169.9597,30351.0
2019-05-03 11:40:00,196.49,196.75,196.48,196.72,39024.0,169.9597,170.1846,169.951,170.1586,39024.0
2019-05-03 11:50:00,196.72,197.38,196.68,197.32,116922.0,170.1586,170.7295,170.124,170.6776,116922.0
2019-05-03 12:00:00,197.33,197.39,196.98,197.27,45440.0,170.6862,170.7381,170.3835,170.6343,45440.0
2019-05-03 12:10:00,197.29,197.65,197.18,197.53,31991.0,170.6516,170.963,170.5565,170.8592,31991.0
2019-05-03 12:20:00,197.55,197.55,197.12,197.15,28136.0,170.8765,170.8765,170.5046,170.5305,28136.0
2019-05-03 12:30:00,197.17,197.37,197.13,197.14,25717.0,170.5478,170.7208,170.5132,170.5219,25717.0
2019-05-03 12:40:00,197.13,197.14,197.03,197.1,20697.0,170.5132,170.5219,170.4267,170.4873,20697.0
2019-05-03 12:50:00,197.07,197.25,196.91,196.98,39746.0,170.4613,170.617,170.3229,170.3835,39746.0
2019-05-03 13:00:00,196.99,197.34,196.99,197.29,39263.0,170.3921,170.6949,170.3921,170.6516,39263.0
2019-05-03 13:10:00,197.28,197.55,197.28,197.5,46874.0,170.643,170.8765,170.643,170.8333,46874.0
2019-05-03 13:20:00,197.51,197.84,197.5,197.71,92637.0,170.8419,171.1274,170.8333,171.0149,92637.0
2019-05-03 13:30:00,197.68,197.69,197.36,197.45,14068.0,170.989,170.9976,170.7122,170.79,14068.0
2019-05-03 13:40:00,197.45,197.59,197.36,197.5,48581.0,170.79,170.9111,170.7122,170.8333,48581.0
2019-05-03 13:50:00,197.49,197.69,197.37,197.39,29579.0,170.8246,170.9976,170.7208,170.7381,29579.0
2019-05-03 14:00:00,197.38,197.49,197.32,197.46,18574.0,170.7295,170.8246,170.6776,170.7987,18574.0
2019-05-03 14:10:00,197.47,197.65,197.4,197.4,24426.0,170.8073,170.963,170.7468,170.7468,24426.0
2019-05-03 14:20:00,197.41,197.53,197.39,197.48,24829.0,170.7554,170.8592,170.7381,170.816,24829.0
2019-05-03 14:30:00,197.45,197.54,197.36,197.49,26431.0,170.79,170.8679,170.7122,170.8246,26431.0
2019-05-03 14:40:00,197.49,197.97,197.46,197.88,55932.0,170.8246,171.2398,170.7987,171.162,55932.0
2019-05-03 14:50:00,197.87,197.93,197.73,197.76,88286.0,171.1533,171.2052,171.0322,171.0582,88286.0
2019-05-03 15:00:00,197.75,197.82,197.73,197.75,57889.0,171.0495,171.1101,171.0322,171.0495,57889.0
2019-05-03 15:10:00,197.75,197.79,197.56,197.63,62028.0,171.0495,171.0841,170.8852,170.9457,62028.0
2019-05-03 15:20:00,197.61,197.77,197.56,197.64,36389.0,170.9284,171.0668,170.8852,170.9544,36389.0
2019-05-03 15:30:00,197.63,197.63,197.29,197.4,54776.0,170.9457,170.9457,170.6516,170.7468,54776.0
2019-05-03 15:40:00,197.4,197.66,197.27,197.55,81247.0,170.7468,170.9717,170.6343,170.8765,81247.0
2019-05-03 15:50:00,197.54,197.69,197.25,197.51,208392.0,170.8679,170.9976,170.617,170.8419,208392.0
2019-05-06 09:30:00,196.53,197.49,195.94,197.3,136516.0,169.9943,170.8246,169.4839,170.6603,136516.0
2019-05-06 09:40:00,197.32,197.47,196.98,197.35,56698.0,170.6776,170.8073,170.3835,170.7035,56698.0
2019-05-06 09:50:00,197.38,198.1,197.31,198.09,89879.0,170.7295,171.3523,170.6689,171.3436,89879.0
2019-05-06 10:00:00,198.04,198.19,197.84,197.88,42343.0,171.3004,171.4301,171.1274,171.162,42343.0
2019-05-06 10:10:00,197.82,197.97,197.61,197.81,34750.0,171.1101,171.2398,170.9284,171.1014,34750.0
2019-05-06 10:20:00,197.84,198.36,197.67,198.34,52651.0,171.1274,171.5772,170.9803,171.5599,52651.0
2019-05-06 10:30:00,198.39,198.83,198.35,198.64,79526.0,171.6031,171.9837,171.5685,171.8194,79526.0
2019-05-06 10:40:00,198.61,198.99,198.5,198.97,45627.0,171.7934,172.1221,171.6983,172.1048,45627.0
2019-05-06 10:50:00,198.95,199.09,198.76,198.96,53460.0,172.0875,172.2086,171.9232,172.0962,53460.0
2019-05-06 11:00:00,198.96,199.18,198.87,198.99,54818.0,172.0962,172.2865,172.0183,172.1221,54818.0
2019-05-06 11:10:00,198.97,198.98,198.63,198.86,33769.0,172.1048,172.1135,171.8107,172.0097,33769.0
2019-05-06 11:20:00,198.86,198.93,198.55,198.75,38500.0,172.0097,172.0702,171.7415,171.9145,38500.0
2019-05-06 11:30:00,198.77,198.8,198.55,198.62,18669.0,171.9318,171.9578,171.7415,171.8021,18669.0
2019-05-06 11:40:00,198.61,198.77,198.61,198.63,13601.0,171.7934,171.9318,171.7934,171.8107,13601.0
2019-05-06 11:50:00,198.63,198.63,198.18,198.18,15405.0,171.8107,171.8107,171.4215,171.4215,15405.0
2019-05-06 12:00:00,198.17,198.23,198.06,198.1,15258.0,171.4128,171.4647,171.3177,171.3523,15258.0
2019-05-06 12:10:00,198.13,198.2,197.94,198.2,12156.0,171.3782,171.4388,171.2139,171.4388,12156.0
2019-05-06 12:20:00,198.23,198.27,198.07,198.17,15693.0,171.4647,171.4993,171.3263,171.4128,15693.0
2019-05-06 12:30:00,198.2,198.3,198.17,198.24,12965.0,171.4388,171.5253,171.4128,171.4734,12965.0
2019-05-06 12:40:00,198.24,198.31,198.17,198.28,25936.0,171.4734,171.5339,171.4128,171.508,25936.0
2019-05-06 12:50:00,198.29,198.38,198.15,198.15,18214.0,171.5166,171.5945,171.3955,171.3955,18214.0
2019-05-06 13:00:00,198.15,198.22,198.01,198.17,17085.0,171.3955,171.4561,171.2744,171.4128,17085.0
2019-05-06 13:10:00,198.18,198.21,198.06,198.13,12671.0,171.4215,171.4474,171.3177,171.3782,12671.0
2019-05-06 13:20:00,198.18,198.41,198.1,198.33,9577.0,171.4215,171.6204,171.3523,171.5512,9577.0
2019-05-06 13:30:00,198.34,198.34,197.8,197.83,29148.0,171.5599,171.5599,171.0928,171.1187,29148.0
2019-05-06 13:40:00,197.84,197.9,197.67,197.9,16891.0,171.1274,171.1793,170.9803,171.1793,16891.0
2019-05-06 13:50:00,197.91,197.97,197.88,197.96,13133.0,171.1879,171.2398,171.162,171.2312,13133.0
2019-05-06 14:00:00,197.96,198.08,197.95,198.07,17992.0,171.2312,171.335,171.2225,171.3263,17992.0
2019-05-06 14:10:00,198.12,198.18,198.03,198.16,9442.0,171.3696,171.4215,171.2917,171.4042,9442.0
2019-05-06 14:20:00,198.16,198.26,198.15,198.2,12024.0,171.4042,171.4907,171.3955,171.4388,12024.0
2019-05-06 14:30:00,198.24,198.31,198.16,198.24,16100.0,171.4734,171.5339,171.4042,171.4734,16100.0
2019-05-06 14:40:00,198.23,198.56,198.23,198.55,12246.0,171.4647,171.7502,171.4647,171.7415,12246.0
2019-05-06 14:50:00,198.55,198.64,198.51,198.55,16062.0,171.7415,171.8194,171.7069,171.7415,16062.0
2019-05-06 15:00:00,198.56,198.92,198.56,198.81,34737.0,171.7502,172.0616,171.7502,171.9664,34737.0
2019-05-06 15:10:00,198.8,198.97,198.78,198.84,44713.0,171.9578,172.1048,171.9405,171.9924,44713.0
2019-05-06 15:20:00,198.83,198.99,198.82,198.92,15771.0,171.9837,172.1221,171.9751,172.0616,15771.0
2019-05-06 15:30:00,198.9,199.12,198.84,199.1,64112.0,172.0443,172.2346,171.9924,172.2173,64112.0
2019-05-06 15:40:00,199.11,199.14,198.84,199.02,58425.0,172.2259,172.2519,171.9924,172.1481,58425.0
2019-05-06 15:50:00,199.02,199.11,198.82,198.94,158922.0,172.1481,172.2259,171.9751,172.0789,158922.0
2019-05-07 09:30:00,197.96,199.29,197.87,198.89,115000.0,171.2312,172.3816,171.1533,172.0356,115000.0
2019-05-07 09:40:00,198.87,199.44,198.68,198.98,72875.0,172.0183,172.5113,171.854,172.1135,72875.0
2019-05-07 09:50:00,198.99,199.25,198.48,198.98,65272.0,172.1221,172.347,171.681,172.1135,65272.0
2019-05-07 10:00:00,198.93,199.28,198.88,199.16,79099.0,172.0702,172.3729,172.027,172.2692,79099.0
2019-05-07 10:10:00,199.18,199.49,199.18,199.22,52249.0,172.2865,172.5546,172.2865,172.3211,52249.0
2019-05-07 10:20:00,199.21,199.43,198.87,199.43,39190.0,172.3124,172.5027,172.0183,172.5027,39190.0
2019-05-07 10:30:00,199.37,199.6,199.32,199.51,59413.0,172.4508,172.6497,172.4075,172.5719,59413.0
2019-05-07 10:40:00,199.53,199.62,199.4,199.48,55284.0,172.5892,172.667,172.4767,172.5459,55284.0
2019-05-07 10:50:00,199.5,199.62,199.2,199.29,50326.0,172.5632,172.667,172.3038,172.3816,50326.0
2019-05-07 11:00:00,199.23,199.23,198.71,198.86,36750.0,172.3297,172.3297,171.8799,172.0097,36750.0
2019-05-07 11:10:00,198.86,198.9,198.53,198.63,44844.0,172.0097,172.0443,171.7242,171.8107,44844.0
2019-05-07 11:20:00,198.68,198.72,198.12,198.23,44926.0,171.854,171.8886,171.3696,171.4647,44926.0
2019-05-07 11:30:00,198.28,198.38,198.15,198.29,21755.0,171.508,171.5945,171.3955,171.5166,21755.0
2019-05-07 11:40:00,198.32,198.5,198.17,198.17,34708.0,171.5426,171.6983,171.4128,171.4128,34708.0
2019-05-07 11:50:00,198.18,198.22,197.9,197.98,28252.0,171.4215,171.4561,171.1793,171.2485,28252.0
2019-05-07 12:00:00,197.98,198.1,197.88,197.93,23773.0,171.2485,171.3523,171.162,171.2052,23773.0
2019-05-07 12:10:00,197.94,198.1,197.88,198.0,23694.0,171.2139,171.3523,171.162,171.2658,23694.0
2019-05-07 12:20:00,198.0,198.32,197.91,198.25,37509.0,171.2658,171.5426,171.1879,171.482,37509.0
2019-05-07 12:30:00,198.27,198.45,198.11,198.11,21720.0,171.4993,171.655,171.3609,171.3609,21720.0
2019-05-07 12:40:00,198.14,198.25,197.99,198.25,15464.0,171.3869,171.482,171.2571,171.482,15464.0
2019-05-07 12:50:00,198.25,198.36,198.12,198.12,33804.0,171.482,171.5772,171.3696,171.3696,33804.0
2019-05-07 13:00:00,198.12,198.16,197.91,198.12,63184.0,171.3696,171.4042,171.1879,171.3696,63184.0
2019-05-07 13:10:00,198.08,198.23,197.83,197.97,32740.0,171.335,171.4647,171.1187,171.2398,32740.0
2019-05-07 13:20:00,197.96,198.01,197.64,197.68,24213.0,171.2312,171.2744,170.9544,170.989,24213.0
2019-05-07 13:30:00,197.67,197.67,197.4,197.58,36339.0,170.9803,170.9803,170.7468,170.9025,36339.0
2019-05-07 13:40:00,197.6,197.78,197.54,197.67,27790.0,170.9198,171.0755,170.8679,170.9803,27790.0
2019-05-07 13:50:00,197.63,197.81,197.55,197.7,22955.0,170.9457,171.1014,170.8765,171.0063,22955.0
2019-05-07 14:00:00,197.79,197.85,197.55,197.72,34069.0,171.0841,171.136,170.8765,171.0236,34069.0
2019-05-07 14:10:00,197.73,197.77,197.44,197.75,23487.0,171.0322,171.0668,170.7814,171.0495,23487.0
2019-05-07 14:20:00,197.76,197.85,197.45,197.56,33106.0,171.0582,171.136,170.79,170.8852,33106.0
2019-05-07 14:30:00,197.61,197.69,197.29,197.39,40354.0,170.9284,170.9976,170.6516,170.7381,40354.0
2019-05-07 14:40:00,197.44,197.53,197.23,197.26,24548.0,170.7814,170.8592,170.5997,170.6257,24548.0
2019-05-07 14:50:00,197.29,197.48,197.16,197.27,39879.0,170.6516,170.816,170.5392,170.6343,39879.0
2019-05-07 15:00:00,197.36,197.4,197.1,197.24,32055.0,170.7122,170.7468,170.4873,170.6084,32055.0
2019-05-07 15:10:00,197.24,197.38,197.2,197.28,25558.0,170.6084,170.7295,170.5738,170.643,25558.0
2019-05-07 15:20:00,197.29,197.37,197.06,197.09,34753.0,170.6516,170.7208,170.4527,170.4786,34753.0
2019-05-07 15:30:00,197.09,197.14,196.73,196.81,106711.0,170.4786,170.5219,170.1673,170.2365,106711.0
2019-05-07 15:40:00,196.83,197.37,196.82,197.32,63330.0,170.2538,170.7208,170.2451,170.6776,63330.0
2019-05-07 15:50:00,197.34,198.05,197.25,198.04,225347.0,170.6949,171.309,170.617,171.3004,225347.0
2019-05-08 09:30:00,197.71,198.19,197.37,197.54,69701.0,171.0149,171.4301,170.7208,170.8679,69701.0
2019-05-08 09:40:00,197.5,198.07,197.5,197.61,49072.0,170.8333,171.3263,170.8333,170.9284,49072.0
2019-05-08 09:50:00,197.52,198.01,197.38,197.86,28899.0,170.8506,171.2744,170.7295,171.1447,28899.0
2019-05-08 10:00:00,197.82,197.9,197.5,197.5,23430.0,171.1101,171.1793,170.8333,170.8333,23430.0
2019-05-08 10:10:00,197.53,197.66,197.31,197.37,33218.0,170.8592,170.9717,170.6689,170.7208,33218.0
2019-05-08 10:20:00,197.34,197.45,196.9,196.97,35889.0,170.6949,170.79,170.3143,170.3748,35889.0
2019-05-08 10:30:00,196.96,197.12,196.75,196.89,25175.0,170.3662,170.5046,170.1846,170.3056,25175.0
2019-05-08 10:40:00,196.87,197.28,196.85,197.17,17602.0,170.2884,170.643,170.2711,170.5478,17602.0
2019-05-08 10:50:00,197.22,197.59,197.2,197.52,19512.0,170.5911,170.9111,170.5738,170.8506,19512.0
2019-05-08 11:00:00,197.62,197.82,197.43,197.62,29256.0,170.9371,171.1101,170.7727,170.9371,29256.0
2019-05-08 11:10:00,197.63,197.81,197.55,197.67,19057.0,170.9457,171.1014,170.8765,170.9803,19057.0
2019-05-08 11:20:00,197.68,197.87,197.64,197.79,28784.0,170.989,171.1533,170.9544,171.0841,28784.0
2019-05-08 11:30:00,197.81,198.0,197.4,197.45,29731.0,171.1014,171.2658,170.7468,170.79,29731.0
2019-05-08 11:40:00,197.43,197.9,197.43,197.9,14358.0,170.7727,171.1793,170.7727,171.1793,14358.0
2019-05-08 11:50:00,197.88,198.16,197.81,198.08,23213.0,171.162,171.4042,171.1014,171.335,23213.0
2019-05-08 12:00:00,198.08,198.11,197.66,197.72,17829.0,171.335,171.3609,170.9717,171.0236,17829.0
2019-05-08 12:10:00,197.72,197.96,197.72,197.87,20630.0,171.0236,171.2312,171.0236,171.1533,20630.0
2019-05-08 12:20:00,197.88,198.14,197.86,198.14,14320.0,171.162,171.3869,171.1447,171.3869,14320.0
2019-05-08 12:30:00,198.11,198.33,198.08,198.28,14135.0,171.3609,171.5512,171.335,171.508,14135.0
2019-05-08 12:40:00,198.29,198.55,198.24,198.46,12205.0,171.5166,171.7415,171.4734,171.6637,12205.0
2019-05-08 12:50:00,198.47,198.67,198.46,198.64,19650.0,171.6723,171.8453,171.6637,171.8194,19650.0
2019-05-08 13:00:00,198.66,198.78,198.54,198.57,34211.0,171.8367,171.9405,171.7329,171.7588,34211.0
2019-05-08 13:10:00,198.57,198.69,198.49,198.52,12005.0,171.7588,171.8626,171.6896,171.7156,12005.0
2019-05-08 13:20:00,198.5,198.65,198.45,198.59,12062.0,171.6983,171.828,171.655,171.7761,12062.0
2019-05-08 13:30:00,198.62,198.68,198.49,198.51,20388.0,171.8021,171.854,171.6896,171.7069,20388.0
2019-05-08 13:40:00,198.52,198.79,198.48,198.76,16621.0,171.7156,171.9491,171.681,171.9232,16621.0
2019-05-08 13:50:00,198.76,198.76,198.63,198.74,10831.0,171.9232,171.9232,171.8107,171.9059,10831.0
2019-05-08 14:00:00,198.71,198.74,198.5,198.57,14617.0,171.8799,171.9059,171.6983,171.7588,14617.0
2019-05-08 14:10:00,198.56,198.72,198.49,198.67,16655.0,171.7502,171.8886,171.6896,171.8453,16655.0
2019-05-08 14:20:00,198.71,198.88,198.66,198.84,16202.0,171.8799,172.027,171.8367,171.9924,16202.0
2019-05-08 14:30:00,198.85,198.92,198.78,198.84,16547.0,172.001,172.0616,171.9405,171.9924,16547.0
2019-05-08 14:40:00,198.87,198.96,198.8,198.86,20577.0,172.0183,172.0962,171.9578,172.0097,20577.0
2019-05-08 14:50:00,198.85,198.92,198.67,198.92,27139.0,172.001,172.0616,171.8453,172.0616,27139.0
2019-05-08 15:00:00,198.92,199.06,198.87,198.98,22069.0,172.0616,172.1827,172.0183,172.1135,22069.0
2019-05-08 15:10:00,198.98,199.03,198.93,199.0,21962.0,172.1135,172.1567,172.0702,172.1308,21962.0
2019-05-08 15:20:00,199.01,199.09,198.91,198.95,30421.0,172.1394,172.2086,172.0529,172.0875,30421.0
2019-05-08 15:30:00,198.96,198.97,198.76,198.76,41529.0,172.0962,172.1048,171.9232,171.9232,41529.0
2019-05-08 15:40:00,198.75,198.78,198.45,198.56,54428.0,171.9145,171.9405,171.655,171.7502,54428.0
2019-05-08 15:50:00,198.54,198.57,198.01,198.11,193124.0,171.7329,171.7588,171.2744,171.3609,193124.0
2019-05-09 09:30:00,197.12,197.94,196.72,197.36,97299.0,170.5046,171.2139,170.1586,170.7122,97299.0
2019-05-09 09:40:00,197.38,197.51,196.96,196.99,43051.0,170.7295,170.8419,170.3662,170.3921,43051.0
2019-05-09 09:50:00,197.01,197.11,196.67,197.01,32499.0,170.4094,170.4959,170.1154,170.4094,32499.0
2019-05-09 10:00:00,197.0,197.11,196.78,196.94,30378.0,170.4008,170.4959,170.2105,170.3489,30378.0
2019-05-09 10:10:00,196.93,197.26,196.91,197.23,18832.0,170.3402,170.6257,170.3229,170.5997,18832.0
2019-05-09 10:20:00,197.22,197.29,196.72,196.82,35228.0,170.5911,170.6516,170.1586,170.2451,35228.0
2019-05-09 10:30:00,196.78,196.94,196.72,196.74,21180.0,170.2105,170.3489,170.1586,170.1759,21180.0
2019-05-09 10:40:00,196.75,197.06,196.7,196.87,37742.0,170.1846,170.4527,170.1413,170.2884,37742.0
2019-05-09 10:50:00,196.88,197.08,196.79,196.92,44846.0,170.297,170.47,170.2192,170.3316,44846.0
2019-05-09 11:00:00,196.89,196.98,196.45,196.57,43319.0,170.3056,170.3835,169.9251,170.0289,43319.0
2019-05-09 11:10:00,196.53,197.08,196.49,196.65,35405.0,169.9943,170.47,169.9597,170.0981,35405.0
2019-05-09 11:20:00,196.66,196.84,196.41,196.73,49400.0,170.1067,170.2624,169.8905,170.1673,49400.0
2019-05-09 11:30:00,196.79,197.13,196.77,196.83,46465.0,170.2192,170.5132,170.2019,170.2538,46465.0
2019-05-09 11:40:00,196.85,197.1,196.61,196.84,35488.0,170.2711,170.4873,170.0635,170.2624,35488.0
2019-05-09 11:50:00,196.83,197.07,196.63,197.06,21663.0,170.2538,170.4613,170.0808,170.4527,21663.0
2019-05-09 12:00:00,197.06,197.1,196.81,197.05,20026.0,170.4527,170.4873,170.2365,170.444,20026.0
2019-05-09 12:10:00,197.05,197.18,197.03,197.09,17232.0,170.444,170.5565,170.4267,170.4786,17232.0
2019-05-09 12:20:00,197.05,197.45,197.02,197.18,34252.0,170.444,170.79,170.4181,170.5565,34252.0
2019-05-09 12:30:00,197.28,197.62,197.23,197.41,36427.0,170.643,170.9371,170.5997,170.7554,36427.0
2019-05-09 12:40:00,197.51,197.75,197.39,197.54,41575.0,170.8419,171.0495,170.7381,170.8679,41575.0
2019-05-09 12:50:00,197.54,197.89,197.5,197.87,21134.0,170.8679,171.1706,170.8333,171.1533,21134.0
2019-05-09 13:00:00,197.92,198.06,197.79,197.81,17883.0,171.1966,171.3177,171.0841,171.1014,17883.0
2019-05-09 13:10:00,197.87,198.01,197.75,197.95,16940.0,171.1533,171.2744,171.0495,171.2225,16940.0
2019-05-09 13:20:00,197.99,198.1,197.89,197.96,14131.0,171.2571,171.3523,171.1706,171.2312,14131.0
2019-05-09 13:30:00,197.93,198.01,197.81,197.95,10915.0,171.2052,171.2744,171.1014,171.2225,10915.0
2019-05-09 13:40:00,197.92,198.29,197.92,198.29,17729.0,171.1966,171.5166,171.1966,171.5166,17729.0
2019-05-09 13:50:00,198.31,198.31,197.87,197.93,25539.0,171.5339,171.5339,171.1533,171.2052,25539.0
2019-05-09 14:00:00,197.95,198.01,197.7,197.8,19731.0,171.2225,171.2744,171.0063,171.0928,19731.0
2019-05-09 14:10:00,197.8,197.97,197.68,197.87,20984.0,171.0928,171.2398,170.989,171.1533,20984.0
2019-05-09 14:20:00,197.87,197.94,197.51,197.64,40979.0,171.1533,171.2139,170.8419,170.9544,40979.0
2019-05-09 14:30:00,197.72,197.95,197.7,197.85,25462.0,171.0236,171.2225,171.0063,171.136,25462.0
2019-05-09 14:40:00,197.83,198.08,197.83,197.95,12722.0,171.1187,171.335,171.1187,171.2225,12722.0
2019-05-09 14:50:00,197.98,198.1,197.67,197.73,17099.0,171.2485,171.3523,170.9803,171.0322,17099.0
2019-05-09 15:00:00,197.7,197.75,197.32,197.33,25324.0,171.0063,171.0495,170.6776,170.6862,25324.0
2019-05-09 15:10:00,197.32,197.51,197.32,197.47,16614.0,170.6776,170.8419,170.6776,170.8073,16614.0
2019-05-09 15:20:00,197.44,197.62,197.4,197.61,19795.0,170.7814,170.9371,170.7468,170.9284,19795.0
2019-05-09 15:30:00,197.64,197.94,197.62,197.93,26685.0,170.9544,171.2139,170.9371,171.2052,26685.0
2019-05-09 15:40:00,197.92,197.94,197.36,197.38,36845.0,171.1966,171.2139,170.7122,170.7295,36845.0
2019-05-09 15:50:00,197.37,197.82,197.34,197.71,93102.0,170.7208,171.1101,170.6949,171.0149,93102.0
2019-05-10 09:30:00,197.06,198.31,197.02,198.08,90008.0,170.4527,171.5339,170.4181,171.335,90008.0
2019-05-10 09:40:00,198.2,198.89,198.14,198.65,94199.0,171.4388,172.0356,171.3869,171.828,94199.0
2019-05-10 09:50:00,198.69,198.81,198.28,198.75,52651.0,171.8626,171.9664,171.508,171.9145,52651.0
2019-05-10 10:00:00,198.75,198.91,198.57,198.81,43209.0,171.9145,172.0529,171.7588,171.9664,43209.0
2019-05-10 10:10:00,198.87,198.97,198.63,198.97,48354.0,172.0183,172.1048,171.8107,172.1048,48354.0
2019-05-10 10:20:00,198.95,199.0,198.7,198.75,37613.0,172.0875,172.1308,171.8713,171.9145,37613.0
2019-05-10 10:30:00,198.7,199.0,198.56,198.93,29063.0,171.8713,172.1308,171.7502,172.0702,29063.0
2019-05-10 10:40:00,198.95,198.98,198.4,198.4,85294.0,172.0875,172.1135,171.6118,171.6118,85294.0
2019-05-10 10:50:00,198.35,198.46,198.17,198.18,24895.0,171.5685,171.6637,171.4128,171.4215,24895.0
2019-05-10 11:00:00,198.18,198.4,198.09,198.36,20758.0,171.4215,171.6118,171.3436,171.5772,20758.0
2019-05-10 11:10:00,198.43,198.59,198.36,198.56,17788.0,171.6377,171.7761,171.5772,171.7502,17788.0
2019-05-10 11:20:00,198.54,198.59,198.0,198.07,28578.0,171.7329,171.7761,171.2658,171.3263,28578.0
2019-05-10 11:30:00,198.1,198.25,197.69,198.07,30658.0,171.3523,171.482,170.9976,171.3263,30658.0
2019-05-10 11:40:00,198.12,198.12,197.69,197.76,25867.0,171.3696,171.3696,170.9976,171.0582,25867.0
2019-05-10 11:50:00,197.74,198.0,197.52,197.9,21366.0,171.0409,171.2658,170.8506,171.1793,21366.0
2019-05-10 12:00:00,197.91,198.07,197.72,197.83,15008.0,171.1879,171.3263,171.0236,171.1187,15008.0
2019-05-10 12:10:00,197.83,198.07,197.79,197.99,16208.0,171.1187,171.3263,171.0841,171.2571,16208.0
2019-05-10 12:20:00,197.98,198.19,197.86,198.11,14014.0,171.2485,171.4301,171.1447,171.3609,14014.0
2019-05-10 12:30:00,198.08,198.31,197.93,198.25,19922.0,171.335,171.5339,171.2052,171.482,19922.0
2019-05-10 12:40:00,198.25,198.52,198.24,198.49,33368.0,171.482,171.7156,171.4734,171.6896,33368.0
2019-05-10 12:50:00,198.56,198.95,198.53,198.78,24470.0,171.7502,172.0875,171.7242,171.9405,24470.0
2019-05-10 13:00:00,198.74,198.88,198.63,198.72,17863.0,171.9059,172.027,171.8107,171.8886,17863.0
2019-05-10 13:10:00,198.74,198.95,198.62,198.88,19337.0,171.9059,172.0875,171.8021,172.027,19337.0
2019-05-10 13:20:00,198.91,199.04,198.71,198.86,42110.0,172.0529,172.1654,171.8799,172.0097,42110.0
2019-05-10 13:30:00,198.89,199.0,198.78,198.97,21286.0,172.0356,172.1308,171.9405,172.1048,21286.0
2019-05-10 13:40:00,198.96,199.16,198.9,199.16,17302.0,172.0962,172.2692,172.0443,172.2692,17302.0
2019-05-10 13:50:00,199.16,199.2,199.02,199.07,15371.0,172.2692,172.3038,172.1481,172.1913,15371.0
2019-05-10 14:00:00,199.07,199.47,199.07,199.42,32295.0,172.1913,172.5373,172.1913,172.494,32295.0
2019-05-10 14:10:00,199.42,199.44,199.12,199.22,19136.0,172.494,172.5113,172.2346,172.3211,19136.0
2019-05-10 14:20:00,199.22,199.48,199.2,199.44,26505.0,172.3211,172.5459,172.3038,172.5113,26505.0
2019-05-10 14:30:00,199.47,199.65,199.43,199.57,21331.0,172.5373,172.693,172.5027,172.6238,21331.0
2019-05-10 14:40:00,199.58,199.61,199.43,199.56,14702.0,172.6324,172.6584,172.5027,172.6151,14702.0
2019-05-10 14:50:00,199.57,199.82,199.55,199.73,42703.0,172.6238,172.84,172.6065,172.7622,42703.0
2019-05-10 15:00:00,199.75,199.85,199.71,199.81,20578.0,172.7795,172.866,172.7449,172.8314,20578.0
2019-05-10 15:10:00,199.85,200.0,199.75,199.96,88364.0,172.866,172.9957,172.7795,172.9611,88364.0
2019-05-10 15:20:00,199.97,200.35,199.89,200.28,168682.0,172.9698,173.2985,172.9006,173.2379,168682.0
2019-05-10 15:30:00,200.28,200.36,199.82,199.88,66495.0,173.2379,173.3071,172.84,172.8919,66495.0
2019-05-10 15:40:00,199.92,200.0,199.77,199.84,65386.0,172.9265,172.9957,172.7968,172.8573,65386.0
2019-05-10 15:50:00,199.85,200.09,199.64,200.09,171164.0,172.866,173.0736,172.6843,173.0736,171164.0
2019-05-13 09:30:00,198.0,199.5,197.85,199.44,181549.0,171.2658,172.5632,171.136,172.5113,181549.0
2019-05-13 09:40:00,199.42,199.91,198.7,198.84,90025.0,172.494,172.9179,171.8713,171.9924,90025.0
2019-05-13 09:50:00,198.74,198.81,198.16,198.52,43482.0,171.9059,171.9664,171.4042,171.7156,43482.0
2019-05-13 10:00:00,198.46,198.58,198.0,198.37,38319.0,171.6637,171.7675,171.2658,171.5858,38319.0
2019-05-13 10:10:00,198.45,198.49,197.98,198.17,32918.0,171.655,171.6896,171.2485,171.4128,32918.0
2019-05-13 10:20:00,198.11,198.22,197.67,198.01,107822.0,171.3609,171.4561,170.9803,171.2744,107822.0
2019-05-13 10:30:00,198.03,198.43,197.91,198.3,43948.0,171.2917,171.6377,171.1879,171.5253,43948.0
2019-05-13 10:40:00,198.33,198.34,197.71,197.71,48176.0,171.5512,171.5599,171.0149,171.0149,48176.0
2019-05-13 10:50:00,197.7,197.79,197.28,197.42,41907.0,171.0063,171.0841,170.643,170.7641,41907.0
2019-05-13 11:00:00,197.45,197.79,197.4,197.71,41969.0,170.79,171.0841,170.7468,171.0149,41969.0
2019-05-13 11:10:00,197.7,197.9,197.49,197.72,35150.0,171.0063,171.1793,170.8246,171.0236,35150.0
2019-05-13 11:20:00,197.7,198.08,197.68,197.95,29626.0,171.0063,171.335,170.989,171.2225,29626.0
2019-05-13 11:30:00,197.99,198.29,197.97,198.29,23812.0,171.2571,171.5166,171.2398,171.5166,23812.0
2019-05-13 11:40:00,198.25,198.39,198.1,198.16,35501.0,171.482,171.6031,171.3523,171.4042,35501.0
2019-05-13 11:50:00,198.23,198.57,198.08,198.53,32137.0,171.4647,171.7588,171.335,171.7242,32137.0
2019-05-13 12:00:00,198.53,198.64,198.46,198.62,14154.0,171.7242,171.8194,171.6637,171.8021,14154.0
2019-05-13 12:10:00,198.66,198.81,198.55,198.74,52114.0,171.8367,171.9664,171.7415,171.9059,52114.0
2019-05-13 12:20:00,198.73,198.77,198.3,198.37,27364.0,171.8972,171.9318,171.5253,171.5858,27364.0
2019-05-13 12:30:00,198.35,198.69,198.24,198.49,40049.0,171.5685,171.8626,171.4734,171.6896,40049.0
2019-05-13 12:40:00,198.47,198.64,198.34,198.6,19911.0,171.6723,171.8194,171.5599,171.7848,19911.0
2019-05-13 12:50:00,198.6,198.67,198.38,198.42,35410.0,171.7848,171.8453,171.5945,171.6291,35410.0
2019-05-13 13:00:00,198.4,198.71,198.34,198.63,25086.0,171.6118,171.8799,171.5599,171.8107,25086.0
2019-05-13 13:10:00,198.64,198.84,198.61,198.69,31369.0,171.8194,171.9924,171.7934,171.8626,31369.0
2019-05-13 13:20:00,198.68,198.83,198.64,198.7,21455.0,171.854,171.9837,171.8194,171.8713,21455.0
2019-05-13 13:30:00,198.7,198.9,198.57,198.72,56969.0,171.8713,172.0443,171.7588,171.8886,56969.0
2019-05-13 13:40:00,198.75,198.95,198.58,198.85,52406.0,171.9145,172.0875,171.7675,172.001,52406.0
2019-05-13 13:50:00,198.9,198.99,198.75,198.96,33402.0,172.0443,172.1221,171.9145,172.0962,33402.0
2019-05-13 14:00:00,198.93,199.15,198.91,199.13,24598.0,172.0702,172.2605,172.0529,172.2432,24598.0
2019-05-13 14:10:00,199.1,199.11,198.86,199.04,28008.0,172.2173,172.2259,172.0097,172.1654,28008.0
2019-05-13 14:20:00,199.01,199.5,199.01,199.18,35786.0,172.1394,172.5632,172.1394,172.2865,35786.0
2019-05-13 14:30:00,199.24,199.39,199.21,199.31,26525.0,172.3383,172.4681,172.3124,172.3989,26525.0
2019-05-13 14:40:00,199.31,199.41,199.0,199.32,26095.0,172.3989,172.4854,172.1308,172.4075,26095.0
2019-05-13 14:50:00,199.36,199.47,199.11,199.13,27515.0,172.4421,172.5373,172.2259,172.2432,27515.0
2019-05-13 15:00:00,199.15,199.3,199.12,199.16,25147.0,172.2605,172.3902,172.2346,172.2692,25147.0
2019-05-13 15:10:00,199.14,199.31,199.08,199.17,30482.0,172.2519,172.3989,172.2,172.2778,30482.0
2019-05-13 15:20:00,199.22,199.24,198.92,198.95,29572.0,172.3211,172.3383,172.0616,172.0875,29572.0
2019-05-13 15:30:00,198.94,199.19,198.9,199.09,72567.0,172.0789,172.2951,172.0443,172.2086,72567.0
2019-05-13 15:40:00,199.13,199.32,199.05,199.2,140242.0,172.2432,172.4075,172.174,172.3038,140242.0
2019-05-13 15:50:00,199.19,199.25,198.96,199.04,184523.0,172.2951,172.347,172.0962,172.1654,184523.0
2019-05-14 09:30:00,198.83,199.0,197.64,198.55,94319.0,171.9837,172.1308,170.9544,171.7415,94319.0
2019-05-14 09:40:00,198.52,199.08,198.3,198.98,50567.0,171.7156,172.2,171.5253,172.1135,50567.0
2019-05-14 09:50:00,199.01,199.04,198.78,199.02,32173.0,172.1394,172.1654,171.9405,172.1481,32173.0
2019-05-14 10:00:00,198.99,199.04,198.67,198.85,36941.0,172.1221,172.1654,171.8453,172.001,36941.0
2019-05-14 10:10:00,198.82,199.04,198.74,198.86,29477.0,171.9751,172.1654,171.9059,172.0097,29477.0
2019-05-14 10:20:00,198.87,199.0,198.64,198.9,35772.0,172.0183,172.1308,171.8194,172.0443,35772.0
2019-05-14 10:30:00,198.91,199.39,198.85,199.25,42127.0,172.0529,172.4681,172.001,172.347,42127.0
2019-05-14 10:40:00,199.23,199.23,198.83,199.03,37952.0,172.3297,172.3297,171.9837,172.1567,37952.0
2019-05-14 10:50:00,199.03,199.1,198.81,198.98,34745.0,172.1567,172.2173,171.9664,172.1135,34745.0
2019-05-14 11:00:00,198.98,199.03,198.61,198.89,40588.0,172.1135,172.1567,171.7934,172.0356,40588.0
2019-05-14 11:10:00,198.89,199.02,198.78,198.82,61245.0,172.0356,172.1481,171.9405,171.9751,61245.0
2019-05-14 11:20:00,198.82,199.23,198.72,199.2,37793.0,171.9751,172.3297,171.8886,172.3038,37793.0
2019-05-14 11:30:00,199.18,199.42,199.08,199.35,52118.0,172.2865,172.494,172.2,172.4335,52118.0
2019-05-14 11:40:00,199.38,199.45,199.28,199.32,27315.0,172.4594,172.52,172.3729,172.4075,27315.0
2019-05-14 11:50:00,199.33,199.4,199.08,199.25,31576.0,172.4162,172.4767,172.2,172.347,31576.0
2019-05-14 12:00:00,199.29,199.32,199.23,199.32,28978.0,172.3816,172.4075,172.3297,172.4075,28978.0
2019-05-14 12:10:00,199.33,199.61,199.26,199.28,76760.0,172.4162,172.6584,172.3556,172.3729,76760.0
2019-05-14 12:20:00,199.29,199.29,199.0,199.03,22375.0,172.3816,172.3816,172.1308,172.1567,22375.0
2019-05-14 12:30:00,199.04,199.17,198.92,199.16,26185.0,172.1654,172.2778,172.0616,172.2692,26185.0
2019-05-14 12:40:00,199.17,199.33,198.97,199.0,29627.0,172.2778,172.4162,172.1048,172.1308,29627.0
2019-05-14 12:50:00,198.97,199.02,198.9,199.01,17269.0,172.1048,172.1481,172.0443,172.1394,17269.0
2019-05-14 13:00:00,199.02,199.1,198.93,199.05,18847.0,172.1481,172.2173,172.0702,172.174,18847.0
2019-05-14 13:10:00,199.04,199.32,199.01,199.32,19577.0,172.1654,172.4075,172.1394,172.4075,19577.0
2019-05-14 13:20:00,199.32,199.57,199.32,199.42,34806.0,172.4075,172.6238,172.4075,172.494,34806.0
2019-05-14 13:30:00,199.43,199.54,199.38,199.46,18453.0,172.5027,172.5978,172.4594,172.5286,18453.0
2019-05-14 13:40:00,199.47,199.58,199.4,199.45,26044.0,172.5373,172.6324,172.4767,172.52,26044.0
2019-05-14 13:50:00,199.46,199.51,199.24,199.27,27273.0,172.5286,172.5719,172.3383,172.3643,27273.0
2019-05-14 14:00:00,199.28,199.35,199.0,199.2,34409.0,172.3729,172.4335,172.1308,172.3038,34409.0
2019-05-14 14:10:00,199.2,199.27,199.09,199.27,27823.0,172.3038,172.3643,172.2086,172.3643,27823.0
2019-05-14 14:20:00,199.28,199.35,199.0,199.01,23168.0,172.3729,172.4335,172.1308,172.1394,23168.0
2019-05-14 14:30:00,199.04,199.08,198.94,199.03,41436.0,172.1654,172.2,172.0789,172.1567,41436.0
2019-05-14 14:40:00,199.03,199.1,198.79,198.85,40085.0,172.1567,172.2173,171.9491,172.001,40085.0
2019-05-14 14:50:00,198.84,198.84,198.56,198.71,31798.0,171.9924,171.9924,171.7502,171.8799,31798.0
2019-05-14 15:00:00,198.69,198.92,198.61,198.91,28573.0,171.8626,172.0616,171.7934,172.0529,28573.0
2019-05-14 15:10:00,198.89,198.92,198.69,198.76,28795.0,172.0356,172.0616,171.8626,171.9232,28795.0
2019-05-14 15:20:00,198.77,198.84,198.65,198.71,49892.0,171.9318,171.9924,171.828,171.8799,49892.0
2019-05-14 15:30:00,198.73,198.77,198.44,198.45,77424.0,171.8972,171.9318,171.6464,171.655,77424.0
2019-05-14 15:40:00,198.45,198.48,198.08,198.22,92842.0,171.655,171.681,171.335,171.4561,92842.0
2019-05-14 15:50:00,198.23,198.42,197.92,198.05,211273.0,171.4647,171.6291,171.1966,171.309,211273.0
2019-05-15 09:30:00,197.66,198.42,197.5,198.26,108873.0,170.9717,171.6291,170.8333,171.4907,108873.0
2019-05-15 09:40:00,198.23,198.39,197.91,198.03,65690.0,171.4647,171.6031,171.1879,171.2917,65690.0
2019-05-15 09:50:00,198.06,198.28,197.89,198.0,30227.0,171.3177,171.508,171.1706,171.2658,30227.0
2019-05-15 10:00:00,198.01,198.36,197.88,198.3,30557.0,171.2744,171.5772,171.162,171.5253,30557.0
2019-05-15 10:10:00,198.32,198.97,198.1,198.77,49786.0,171.5426,172.1048,171.3523,171.9318,49786.0
2019-05-15 10:20:00,198.78,199.09,198.75,198.78,29109.0,171.9405,172.2086,171.9145,171.9405,29109.0
2019-05-15 10:30:00,198.75,198.98,198.71,198.72,23388.0,171.9145,172.1135,171.8799,171.8886,23388.0
2019-05-15 10:40:00,198.78,198.91,198.68,198.7,20843.0,171.9405,172.0529,171.854,171.8713,20843.0
2019-05-15 10:50:00,198.71,199.02,198.61,199.02,17243.0,171.8799,172.1481,171.7934,172.1481,17243.0
2019-05-15 11:00:00,199.03,199.26,198.92,199.02,25718.0,172.1567,172.3556,172.0616,172.1481,25718.0
2019-05-15 11:10:00,199.03,199.21,198.96,199.21,19111.0,172.1567,172.3124,172.0962,172.3124,19111.0
2019-05-15 11:20:00,199.2,199.46,199.19,199.39,24882.0,172.3038,172.5286,172.2951,172.4681,24882.0
2019-05-15 11:30:00,199.41,199.68,199.39,199.64,33034.0,172.4854,172.7189,172.4681,172.6843,33034.0
2019-05-15 11:40:00,199.65,199.73,199.5,199.61,28336.0,172.693,172.7622,172.5632,172.6584,28336.0
2019-05-15 11:50:00,199.64,199.67,199.37,199.45,16548.0,172.6843,172.7103,172.4508,172.52,16548.0
2019-05-15 12:00:00,199.46,199.46,199.29,199.33,14755.0,172.5286,172.5286,172.3816,172.4162,14755.0
2019-05-15 12:10:00,199.32,199.32,199.15,199.17,17307.0,172.4075,172.4075,172.2605,172.2778,17307.0
2019-05-15 12:20:00,199.16,199.33,199.11,199.23,12483.0,172.2692,172.4162,172.2259,172.3297,12483.0
2019-05-15 12:30:00,199.25,199.5,199.2,199.47,11488.0,172.347,172.5632,172.3038,172.5373,11488.0
2019-05-15 12:40:00,199.47,199.56,199.47,199.53,10880.0,172.5373,172.6151,172.5373,172.5892,10880.0
2019-05-15 12:50:00,199.53,199.54,199.28,199.37,12664.0,172.5892,172.5978,172.3729,172.4508,12664.0
2019-05-15 13:00:00,199.35,199.38,199.18,199.28,15702.0,172.4335,172.4594,172.2865,172.3729,15702.0
2019-05-15 13:10:00,199.31,199.37,199.16,199.18,13361.0,172.3989,172.4508,172.2692,172.2865,13361.0
2019-05-15 13:20:00,199.21,199.26,199.15,199.16,15136.0,172.3124,172.3556,172.2605,172.2692,15136.0
2019-05-15 13:30:00,199.16,199.34,199.1,199.31,25871.0,172.2692,172.4248,172.2173,172.3989,25871.0
2019-05-15 13:40:00,199.3,199.3,199.14,199.24,9882.0,172.3902,172.3902,172.2519,172.3383,9882.0
2019-05-15 13:50:00,199.2,199.38,199.18,199.38,11739.0,172.3038,172.4594,172.2865,172.4594,11739.0
2019-05-15 14:00:00,199.35,199.49,199.35,199.43,18897.0,172.4335,172.5546,172.4335,172.5027,18897.0
2019-05-15 14:10:00,199.43,199.63,199.4,199.63,19254.0,172.5027,172.6757,172.4767,172.6757,19254.0
2019-05-15 14:20:00,199.63,199.64,199.46,199.49,14812.0,172.6757,172.6843,172.5286,172.5546,14812.0
2019-05-15 14:30:00,199.52,199.6,199.51,199.58,15062.0,172.5805,172.6497,172.5719,172.6324,15062.0
2019-05-15 14:40:00,199.59,199.63,199.47,199.62,13369.0,172.6411,172.6757,172.5373,172.667,13369.0
2019-05-15 14:50:00,199.63,199.65,199.54,199.62,18166.0,172.6757,172.693,172.5978,172.667,18166.0
2019-05-15 15:00:00,199.59,199.63,199.54,199.61,14338.0,172.6411,172.6757,172.5978,172.6584,14338.0
2019-05-15 15:10:00,199.6,199.62,199.49,199.5,23085.0,172.6497,172.667,172.5546,172.5632,23085.0
2019-05-15 15:20:00,199.5,199.55,199.43,199.55,29850.0,172.5632,172.6065,172.5027,172.6065,29850.0
2019-05-15 15:30:00,199.54,199.63,199.34,199.41,41909.0,172.5978,172.6757,172.4248,172.4854,41909.0
2019-05-15 15:40:00,199.4,199.4,199.06,199.16,48629.0,172.4767,172.4767,172.1827,172.2692,48629.0
2019-05-15 15:50:00,199.18,199.28,199.04,199.11,122801.0,172.2865,172.3729,172.1654,172.2259,122801.0
2019-05-16 09:30:00,199.36,199.63,198.89,199.31,110625.0,172.4421,172.6757,172.0356,172.3989,110625.0
2019-05-16 09:40:00,199.35,199.93,199.27,199.74,119941.0,172.4335,172.9352,172.3643,172.7708,119941.0
2019-05-16 09:50:00,199.69,199.95,199.63,199.87,36413.0,172.7276,172.9525,172.6757,172.8833,36413.0
2019-05-16 10:00:00,199.84,200.09,199.67,199.79,133945.0,172.8573,173.0736,172.7103,172.8141,133945.0
2019-05-16 10:10:00,199.78,200.39,199.73,200.17,110425.0,172.8054,173.3331,172.7622,173.1428,110425.0
2019-05-16 10:20:00,200.16,200.24,199.91,199.93,44035.0,173.1341,173.2033,172.9179,172.9352,44035.0
2019-05-16 10:30:00,199.86,199.91,199.66,199.69,36607.0,172.8746,172.9179,172.7016,172.7276,36607.0
2019-05-16 10:40:00,199.69,199.97,199.58,199.64,33937.0,172.7276,172.9698,172.6324,172.6843,33937.0
2019-05-16 10:50:00,199.73,199.79,199.51,199.73,40159.0,172.7622,172.8141,172.5719,172.7622,40159.0
2019-05-16 11:00:00,199.75,200.04,199.74,199.86,31322.0,172.7795,173.0303,172.7708,172.8746,31322.0
2019-05-16 11:10:00,199.86,199.95,199.74,199.81,22093.0,172.8746,172.9525,172.7708,172.8314,22093.0
2019-05-16 11:20:00,199.84,200.0,199.82,199.97,26698.0,172.8573,172.9957,172.84,172.9698,26698.0
2019-05-16 11:30:00,199.95,200.24,199.89,200.16,39301.0,172.9525,173.2033,172.9006,173.1341,39301.0
2019-05-16 11:40:00,200.18,200.34,200.16,200.33,32188.0,173.1514,173.2898,173.1341,173.2812,32188.0
2019-05-16 11:50:00,200.35,200.43,200.28,200.36,20461.0,173.2985,173.3677,173.2379,173.3071,20461.0
2019-05-16 12:00:00,200.37,200.45,200.27,200.45,24111.0,173.3158,173.385,173.2293,173.385,24111.0
2019-05-16 12:10:00,200.46,200.63,200.4,200.47,43629.0,173.3936,173.5407,173.3417,173.4023,43629.0
2019-05-16 12:20:00,200.44,200.47,200.27,200.27,24471.0,173.3763,173.4023,173.2293,173.2293,24471.0
2019-05-16 12:30:00,200.27,200.35,200.14,200.24,30363.0,173.2293,173.2985,173.1168,173.2033,30363.0
2019-05-16 12:40:00,200.27,200.29,200.0,200.0,27538.0,173.2293,173.2466,172.9957,172.9957,27538.0
2019-05-16 12:50:00,200.02,200.14,200.0,200.02,22621.0,173.013,173.1168,172.9957,173.013,22621.0
2019-05-16 13:00:00,200.04,200.07,199.8,199.99,19621.0,173.0303,173.0563,172.8227,172.9871,19621.0
2019-05-16 13:10:00,200.03,200.16,199.96,200.12,15433.0,173.0217,173.1341,172.9611,173.0995,15433.0
2019-05-16 13:20:00,200.16,200.35,200.07,200.29,41418.0,173.1341,173.2985,173.0563,173.2466,41418.0
2019-05-16 13:30:00,200.31,200.39,200.02,200.02,71506.0,173.2639,173.3331,173.013,173.013,71506.0
2019-05-16 13:40:00,200.02,200.02,199.81,199.81,30757.0,173.013,173.013,172.8314,172.8314,30757.0
2019-05-16 13:50:00,199.79,199.91,199.7,199.82,12282.0,172.8141,172.9179,172.7362,172.84,12282.0
2019-05-16 14:00:00,199.79,200.1,199.77,200.03,16563.0,172.8141,173.0822,172.7968,173.0217,16563.0
2019-05-16 14:10:00,200.01,200.16,199.93,200.03,13609.0,173.0044,173.1341,172.9352,173.0217,13609.0
2019-05-16 14:20:00,200.03,200.05,199.68,199.99,26363.0,173.0217,173.039,172.7189,172.9871,26363.0
2019-05-16 14:30:00,199.97,200.1,199.96,199.98,17476.0,172.9698,173.0822,172.9611,172.9784,17476.0
2019-05-16 14:40:00,200.0,200.11,199.97,200.07,11611.0,172.9957,173.0909,172.9698,173.0563,11611.0
2019-05-16 14:50:00,200.06,200.08,199.92,199.96,21204.0,173.0476,173.0649,172.9265,172.9611,21204.0
2019-05-16 15:00:00,199.94,199.94,199.67,199.77,25967.0,172.9438,172.9438,172.7103,172.7968,25967.0
2019-05-16 15:10:00,199.77,199.81,199.64,199.81,28751.0,172.7968,172.8314,172.6843,172.8314,28751.0
2019-05-16 15:20:00,199.8,199.83,199.54,199.67,35856.0,172.8227,172.8487,172.5978,172.7103,35856.0
2019-05-16 15:30:00,199.67,199.79,199.55,199.71,33080.0,172.7103,172.8141,172.6065,172.7449,33080.0
2019-05-16 15:40:00,199.73,199.81,199.6,199.81,58941.0,172.7622,172.8314,172.6497,172.8314,58941.0
2019-05-16 15:50:00,199.84,199.99,199.66,199.99,158712.0,172.8573,172.9871,172.7016,172.9871,158712.0
2019-05-17 09:30:00,198.86,199.83,198.8,199.82,169630.0,172.0097,172.8487,171.9578,172.84,169630.0
2019-05-17 09:40:00,199.81,199.86,199.31,199.45,48024.0,172.8314,172.8746,172.3989,172.52,48024.0
2019-05-17 09:50:00,199.47,199.61,199.21,199.22,56173.0,172.5373,172.6584,172.3124,172.3211,56173.0
2019-05-17 10:00:00,199.21,199.72,199.21,199.67,23395.0,172.3124,172.7535,172.3124,172.7103,23395.0
2019-05-17 10:10:00,199.7,199.77,199.49,199.65,17185.0,172.7362,172.7968,172.5546,172.693,17185.0
2019-05-17 10:20:00,199.67,199.92,199.64,199.75,43776.0,172.7103,172.9265,172.6843,172.7795,43776.0
2019-05-17 10:30:00,199.77,199.93,199.69,199.85,42980.0,172.7968,172.9352,172.7276,172.866,42980.0
2019-05-17 10:40:00,199.88,200.06,199.82,200.03,45414.0,172.8919,173.0476,172.84,173.0217,45414.0
2019-05-17 10:50:00,200.05,200.37,200.03,200.09,23513.0,173.039,173.3158,173.0217,173.0736,23513.0
2019-05-17 11:00:00,200.13,200.29,200.04,200.23,24655.0,173.1082,173.2466,173.0303,173.1947,24655.0
2019-05-17 11:10:00,200.21,200.27,199.85,199.89,50981.0,173.1774,173.2293,172.866,172.9006,50981.0
2019-05-17 11:20:00,199.88,199.95,199.61,199.71,34903.0,172.8919,172.9525,172.6584,172.7449,34903.0
2019-05-17 11:30:00,199.72,199.79,199.36,199.36,29389.0,172.7535,172.8141,172.4421,172.4421,29389.0
2019-05-17 11:40:00,199.35,199.35,199.06,199.16,30126.0,172.4335,172.4335,172.1827,172.2692,30126.0
2019-05-17 11:50:00,199.15,199.33,199.11,199.27,16793.0,172.2605,172.4162,172.2259,172.3643,16793.0
2019-05-17 12:00:00,199.27,199.31,198.96,199.31,19133.0,172.3643,172.3989,172.0962,172.3989,19133.0
2019-05-17 12:10:00,199.3,199.52,199.23,199.38,34503.0,172.3902,172.5805,172.3297,172.4594,34503.0
2019-05-17 12:20:00,199.38,199.49,199.25,199.25,18105.0,172.4594,172.5546,172.347,172.347,18105.0
2019-05-17 12:30:00,199.3,199.39,199.21,199.29,14278.0,172.3902,172.4681,172.3124,172.3816,14278.0
2019-05-17 12:40:00,199.31,199.54,199.31,199.5,14619.0,172.3989,172.5978,172.3989,172.5632,14619.0
2019-05-17 12:50:00,199.49,199.57,199.39,199.55,19806.0,172.5546,172.6238,172.4681,172.6065,19806.0
2019-05-17 13:00:00,199.56,199.63,199.44,199.55,16124.0,172.6151,172.6757,172.5113,172.6065,16124.0
2019-05-17 13:10:00,199.56,199.73,199.44,199.69,17322.0,172.6151,172.7622,172.5113,172.7276,17322.0
2019-05-17 13:20:00,199.7,199.76,199.51,199.51,14511.0,172.7362,172.7881,172.5719,172.5719,14511.0
2019-05-17 13:30:00,199.52,199.65,199.41,199.64,21313.0,172.5805,172.693,172.4854,172.6843,21313.0
2019-05-17 13:40:00,199.67,199.69,199.54,199.68,15966.0,172.7103,172.7276,172.5978,172.7189,15966.0
2019-05-17 13:50:00,199.64,199.88,199.62,199.84,16790.0,172.6843,172.8919,172.667,172.8573,16790.0
2019-05-17 14:00:00,199.86,199.87,199.59,199.65,16987.0,172.8746,172.8833,172.6411,172.693,16987.0
2019-05-17 14:10:00,199.7,199.74,199.54,199.72,22259.0,172.7362,172.7708,172.5978,172.7535,22259.0
2019-05-17 14:20:00,199.73,199.95,199.71,199.84,23428.0,172.7622,172.9525,172.7449,172.8573,23428.0
2019-05-17 14:30:00,199.86,199.88,199.57,199.77,16456.0,172.8746,172.8919,172.6238,172.7968,16456.0
2019-05-17 14:40:00,199.75,199.87,199.65,199.87,11485.0,172.7795,172.8833,172.693,172.8833,11485.0
2019-05-17 14:50:00,199.87,199.9,199.69,199.7,31810.0,172.8833,172.9092,172.7276,172.7362,31810.0
2019-05-17 15:00:00,199.71,199.73,199.11,199.12,52046.0,172.7449,172.7622,172.2259,172.2346,52046.0
2019-05-17 15:10:00,199.1,199.25,199.03,199.18,47510.0,172.2173,172.347,172.1567,172.2865,47510.0
2019-05-17 15:20:00,199.19,199.52,199.16,199.43,35457.0,172.2951,172.5805,172.2692,172.5027,35457.0
2019-05-17 15:30:00,199.41,199.57,199.27,199.43,42848.0,172.4854,172.6238,172.3643,172.5027,42848.0
2019-05-17 15:40:00,199.4,199.58,199.28,199.41,68910.0,172.4767,172.6324,172.3729,172.4854,68910.0
2019-05-17 15:50:00,199.39,199.5,199.19,199.2,167982.0,172.4681,172.5632,172.2951,172.3038,167982.0
2019-05-20 09:30:00,199.22,200.68,199.2,199.9,159501.0,172.3211,173.5839,172.3038,172.9092,159501.0
2019-05-20 09:40:00,199.83,199.91,199.22,199.26,75201.0,172.8487,172.9179,172.3211,172.3556,75201.0
2019-05-20 09:50:00,199.3,199.46,198.8,199.46,58554.0,172.3902,172.5286,171.9578,172.5286,58554.0
2019-05-20 10:00:00,199.39,199.39,199.0,199.25,53814.0,172.4681,172.4681,172.1308,172.347,53814.0
2019-05-20 10:10:00,199.21,199.21,198.61,198.99,66006.0,172.3124,172.3124,171.7934,172.1221,66006.0
2019-05-20 10:20:00,198.97,199.33,198.72,199.24,47978.0,172.1048,172.4162,171.8886,172.3383,47978.0
2019-05-20 10:30:00,199.26,199.33,199.04,199.21,39609.0,172.3556,172.4162,172.1654,172.3124,39609.0
2019-05-20 10:40:00,199.21,199.28,199.05,199.17,28476.0,172.3124,172.3729,172.174,172.2778,28476.0
2019-05-20 10:50:00,199.17,199.31,198.95,199.27,25726.0,172.2778,172.3989,172.0875,172.3643,25726.0
2019-05-20 11:00:00,199.29,199.35,199.05,199.18,22734.0,172.3816,172.4335,172.174,172.2865,22734.0
2019-05-20 11:10:00,199.2,199.3,198.9,198.9,33315.0,172.3038,172.3902,172.0443,172.0443,33315.0
2019-05-20 11:20:00,198.9,198.92,198.7,198.75,40542.0,172.0443,172.0616,171.8713,171.9145,40542.0
2019-05-20 11:30:00,198.79,198.95,198.59,198.66,26970.0,171.9491,172.0875,171.7761,171.8367,26970.0
2019-05-20 11:40:00,198.69,198.82,198.62,198.71,26585.0,171.8626,171.9751,171.8021,171.8799,26585.0
2019-05-20 11:50:00,198.73,198.75,198.36,198.43,26720.0,171.8972,171.9145,171.5772,171.6377,26720.0
2019-05-20 12:00:00,198.42,198.57,198.28,198.48,43728.0,171.6291,171.7588,171.508,171.681,43728.0
2019-05-20 12:10:00,198.48,198.82,198.46,198.71,33645.0,171.681,171.9751,171.6637,171.8799,33645.0
2019-05-20 12:20:00,198.7,198.81,198.64,198.71,20362.0,171.8713,171.9664,171.8194,171.8799,20362.0
2019-05-20 12:30:00,198.69,198.75,198.51,198.7,21255.0,171.8626,171.9145,171.7069,171.8713,21255.0
2019-05-20 12:40:00,198.69,198.71,198.46,198.5,22254.0,171.8626,171.8799,171.6637,171.6983,22254.0
2019-05-20 12:50:00,198.5,198.68,198.48,198.59,19950.0,171.6983,171.854,171.681,171.7761,19950.0
2019-05-20 13:00:00,198.6,198.66,198.44,198.51,17311.0,171.7848,171.8367,171.6464,171.7069,17311.0
2019-05-20 13:10:00,198.54,198.76,198.54,198.74,22448.0,171.7329,171.9232,171.7329,171.9059,22448.0
2019-05-20 13:20:00,198.74,198.78,198.61,198.75,35385.0,171.9059,171.9405,171.7934,171.9145,35385.0
2019-05-20 13:30:00,198.75,198.82,198.67,198.82,23414.0,171.9145,171.9751,171.8453,171.9751,23414.0
2019-05-20 13:40:00,198.82,198.82,198.64,198.74,18248.0,171.9751,171.9751,171.8194,171.9059,18248.0
2019-05-20 13:50:00,198.74,198.96,198.72,198.91,21724.0,171.9059,172.0962,171.8886,172.0529,21724.0
2019-05-20 14:00:00,198.91,198.96,198.64,198.75,18866.0,172.0529,172.0962,171.8194,171.9145,18866.0
2019-05-20 14:10:00,198.74,198.89,198.66,198.7,16705.0,171.9059,172.0356,171.8367,171.8713,16705.0
2019-05-20 14:20:00,198.74,198.81,198.63,198.63,17678.0,171.9059,171.9664,171.8107,171.8107,17678.0
2019-05-20 14:30:00,198.63,198.65,198.33,198.36,21217.0,171.8107,171.828,171.5512,171.5772,21217.0
2019-05-20 14:40:00,198.37,198.68,198.37,198.63,17770.0,171.5858,171.854,171.5858,171.8107,17770.0
2019-05-20 14:50:00,198.64,198.75,198.52,198.75,18605.0,171.8194,171.9145,171.7156,171.9145,18605.0
2019-05-20 15:00:00,198.74,198.79,198.59,198.59,23492.0,171.9059,171.9491,171.7761,171.7761,23492.0
2019-05-20 15:10:00,198.62,198.73,198.56,198.71,24215.0,171.8021,171.8972,171.7502,171.8799,24215.0
2019-05-20 15:20:00,198.71,198.88,198.6,198.84,33177.0,171.8799,172.027,171.7848,171.9924,33177.0
2019-05-20 15:30:00,198.84,198.96,198.69,198.88,41136.0,171.9924,172.0962,171.8626,172.027,41136.0
2019-05-20 15:40:00,198.9,199.1,198.89,198.94,56299.0,172.0443,172.2173,172.0356,172.0789,56299.0
2019-05-20 15:50:00,198.95,199.09,198.92,198.94,139927.0,172.0875,172.2086,172.0616,172.0789,139927.0
2019-05-21 09:30:00,200.89,201.15,199.64,200.13,180542.0,173.7656,173.9905,172.6843,173.1082,180542.0
2019-05-21 09:40:00,200.14,200.62,199.96,200.54,94241.0,173.1168,173.532,172.9611,173.4628,94241.0
2019-05-21 09:50:00,200.5,200.6,200.0,200.09,47161.0,173.4282,173.5147,172.9957,173.0736,47161.0
2019-05-21 10:00:00,200.05,200.19,199.69,199.8,52266.0,173.039,173.1601,172.7276,172.8227,52266.0
2019-05-21 10:10:00,199.8,200.15,199.8,200.06,31947.0,172.8227,173.1255,172.8227,173.0476,31947.0
2019-05-21 10:20:00,200.09,200.25,200.05,200.07,21428.0,173.0736,173.212,173.039,173.0563,21428.0
2019-05-21 10:30:00,200.06,200.12,199.85,199.86,24752.0,173.0476,173.0995,172.866,172.8746,24752.0
2019-05-21 10:40:00,199.87,199.97,199.71,199.78,28980.0,172.8833,172.9698,172.7449,172.8054,28980.0
2019-05-21 10:50:00,199.76,200.08,199.72,199.84,32581.0,172.7881,173.0649,172.7535,172.8573,32581.0
2019-05-21 11:00:00,199.85,199.85,199.37,199.65,39861.0,172.866,172.866,172.4508,172.693,39861.0
2019-05-21 11:10:00,199.66,199.72,199.48,199.48,19996.0,172.7016,172.7535,172.5459,172.5459,19996.0
2019-05-21 11:20:00,199.49,199.6,199.43,199.48,21326.0,172.5546,172.6497,172.5027,172.5459,21326.0
2019-05-21 11:30:00,199.47,199.48,199.1,199.21,45631.0,172.5373,172.5459,172.2173,172.3124,45631.0
2019-05-21 11:40:00,199.23,199.23,199.07,199.12,20539.0,172.3297,172.3297,172.1913,172.2346,20539.0
2019-05-21 11:50:00,199.15,199.25,199.11,199.21,20465.0,172.2605,172.347,172.2259,172.3124,20465.0
2019-05-21 12:00:00,199.22,199.29,199.09,199.26,18637.0,172.3211,172.3816,172.2086,172.3556,18637.0
2019-05-21 12:10:00,199.29,199.53,199.19,199.2,25757.0,172.3816,172.5892,172.2951,172.3038,25757.0
2019-05-21 12:20:00,199.2,199.35,199.17,199.29,22492.0,172.3038,172.4335,172.2778,172.3816,22492.0
2019-05-21 12:30:00,199.29,199.36,199.26,199.31,15828.0,172.3816,172.4421,172.3556,172.3989,15828.0
2019-05-21 12:40:00,199.31,199.35,199.18,199.3,16645.0,172.3989,172.4335,172.2865,172.3902,16645.0
2019-05-21 12:50:00,199.38,199.58,199.36,199.55,21307.0,172.4594,172.6324,172.4421,172.6065,21307.0
2019-05-21 13:00:00,199.55,199.75,199.55,199.66,34267.0,172.6065,172.7795,172.6065,172.7016,34267.0
2019-05-21 13:10:00,199.67,199.76,199.65,199.68,19425.0,172.7103,172.7881,172.693,172.7189,19425.0
2019-05-21 13:20:00,199.69,199.88,199.63,199.74,22037.0,172.7276,172.8919,172.6757,172.7708,22037.0
2019-05-21 13:30:00,199.73,199.78,199.68,199.69,22419.0,172.7622,172.8054,172.7189,172.7276,22419.0
2019-05-21 13:40:00,199.69,199.84,199.61,199.82,16797.0,172.7276,172.8573,172.6584,172.84,16797.0
2019-05-21 13:50:00,199.83,199.92,199.71,199.79,28528.0,172.8487,172.9265,172.7449,172.8141,28528.0
2019-05-21 14:00:00,199.78,199.85,199.7,199.7,18577.0,172.8054,172.866,172.7362,172.7362,18577.0
2019-05-21 14:10:00,199.71,199.79,199.65,199.75,17256.0,172.7449,172.8141,172.693,172.7795,17256.0
2019-05-21 14:20:00,199.75,199.77,199.69,199.71,24112.0,172.7795,172.7968,172.7276,172.7449,24112.0
2019-05-21 14:30:00,199.71,199.82,199.69,199.81,18851.0,172.7449,172.84,172.7276,172.8314,18851.0
2019-05-21 14:40:00,199.82,199.97,199.8,199.9,18098.0,172.84,172.9698,172.8227,172.9092,18098.0
2019-05-21 14:50:00,199.91,199.91,199.77,199.81,23475.0,172.9179,172.9179,172.7968,172.8314,23475.0
2019-05-21 15:00:00,199.83,199.83,199.7,199.71,21123.0,172.8487,172.8487,172.7362,172.7449,21123.0
2019-05-21 15:10:00,199.72,199.8,199.69,199.76,21374.0,172.7535,172.8227,172.7276,172.7881,21374.0
2019-05-21 15:20:00,199.76,199.76,199.59,199.74,38005.0,172.7881,172.7881,172.6411,172.7708,38005.0
2019-05-21 15:30:00,199.74,200.0,199.71,199.87,47334.0,172.7708,172.9957,172.7449,172.8833,47334.0
2019-05-21 15:40:00,199.87,200.0,199.78,199.99,51915.0,172.8833,172.9957,172.8054,172.9871,51915.0
2019-05-21 15:50:00,199.97,199.99,199.73,199.83,134352.0,172.9698,172.9871,172.7622,172.8487,134352.0
2019-05-22 09:30:00,199.52,199.52,198.5,198.89,77856.0,172.5805,172.5805,171.6983,172.0356,77856.0
2019-05-22 09:40:00,198.92,198.98,198.5,198.91,50357.0,172.0616,172.1135,171.6983,172.0529,50357.0
2019-05-22 09:50:00,198.87,199.17,198.79,199.05,28328.0,172.0183,172.2778,171.9491,172.174,28328.0
2019-05-22 10:00:00,199.03,199.31,199.0,199.23,29508.0,172.1567,172.3989,172.1308,172.3297,29508.0
2019-05-22 10:10:00,199.22,199.56,198.96,199.19,42621.0,172.3211,172.6151,172.0962,172.2951,42621.0
2019-05-22 10:20:00,199.23,199.35,199.08,199.3,21028.0,172.3297,172.4335,172.2,172.3902,21028.0
2019-05-22 10:30:00,199.28,199.41,199.17,199.25,32790.0,172.3729,172.4854,172.2778,172.347,32790.0
2019-05-22 10:40:00,199.26,199.29,199.09,199.11,21000.0,172.3556,172.3816,172.2086,172.2259,21000.0
2019-05-22 10:50:00,199.1,199.23,199.05,199.22,30132.0,172.2173,172.3297,172.174,172.3211,30132.0
2019-05-22 11:00:00,199.22,199.38,199.09,199.09,23882.0,172.3211,172.4594,172.2086,172.2086,23882.0
2019-05-22 11:10:00,199.08,199.21,199.01,199.09,17136.0,172.2,172.3124,172.1394,172.2086,17136.0
2019-05-22 11:20:00,199.06,199.32,199.06,199.31,14308.0,172.1827,172.4075,172.1827,172.3989,14308.0
2019-05-22 11:30:00,199.31,199.46,199.25,199.34,21766.0,172.3989,172.5286,172.347,172.4248,21766.0
2019-05-22 11:40:00,199.33,199.47,199.27,199.36,17958.0,172.4162,172.5373,172.3643,172.4421,17958.0
2019-05-22 11:50:00,199.38,199.44,199.26,199.41,16658.0,172.4594,172.5113,172.3556,172.4854,16658.0
2019-05-22 12:00:00,199.42,199.52,199.28,199.28,13654.0,172.494,172.5805,172.3729,172.3729,13654.0
2019-05-22 12:10:00,199.32,199.5,199.26,199.49,15165.0,172.4075,172.5632,172.3556,172.5546,15165.0
2019-05-22 12:20:00,199.5,199.57,199.34,199.37,12278.0,172.5632,172.6238,172.4248,172.4508,12278.0
2019-05-22 12:30:00,199.37,199.51,199.37,199.48,12530.0,172.4508,172.5719,172.4508,172.5459,12530.0
2019-05-22 12:40:00,199.42,199.42,199.32,199.41,13709.0,172.494,172.494,172.4075,172.4854,13709.0
2019-05-22 12:50:00,199.42,199.49,199.35,199.43,13232.0,172.494,172.5546,172.4335,172.5027,13232.0
2019-05-22 13:00:00,199.41,199.46,199.34,199.45,15169.0,172.4854,172.5286,172.4248,172.52,15169.0
2019-05-22 13:10:00,199.45,199.54,199.36,199.43,31703.0,172.52,172.5978,172.4421,172.5027,31703.0
2019-05-22 13:20:00,199.42,199.49,199.33,199.49,22569.0,172.494,172.5546,172.4162,172.5546,22569.0
2019-05-22 13:30:00,199.48,199.49,199.36,199.4,12354.0,172.5459,172.5546,172.4421,172.4767,12354.0
2019-05-22 13:40:00,199.4,199.5,199.38,199.4,23795.0,172.4767,172.5632,172.4594,172.4767,23795.0
2019-05-22 13:50:00,199.42,199.53,199.41,199.47,10929.0,172.494,172.5892,172.4854,172.5373,10929.0
2019-05-22 14:00:00,199.46,199.55,199.43,199.49,14078.0,172.5286,172.6065,172.5027,172.5546,14078.0
2019-05-22 14:10:00,199.49,199.59,199.43,199.47,18529.0,172.5546,172.6411,172.5027,172.5373,18529.0
2019-05-22 14:20:00,199.46,199.65,199.44,199.65,12879.0,172.5286,172.693,172.5113,172.693,12879.0
2019-05-22 14:30:00,199.65,199.96,199.65,199.94,53421.0,172.693,172.9611,172.693,172.9438,53421.0
2019-05-22 14:40:00,199.95,200.15,199.91,200.15,34330.0,172.9525,173.1255,172.9179,173.1255,34330.0
2019-05-22 14:50:00,200.17,200.17,200.03,200.09,21241.0,173.1428,173.1428,173.0217,173.0736,21241.0
2019-05-22 15:00:00,200.09,200.11,199.86,199.92,36039.0,173.0736,173.0909,172.8746,172.9265,36039.0
2019-05-22 15:10:00,199.95,200.0,199.92,199.93,22642.0,172.9525,172.9957,172.9265,172.9352,22642.0
2019-05-22 15:20:00,199.93,199.99,199.83,199.99,25306.0,172.9352,172.9871,172.8487,172.9871,25306.0
2019-05-22 15:30:00,199.97,199.97,199.84,199.92,38693.0,172.9698,172.9698,172.8573,172.9265,38693.0
2019-05-22 15:40:00,199.89,200.01,199.8,199.84,49804.0,172.9006,173.0044,172.8227,172.8573,49804.0
2019-05-22 15:50:00,199.85,200.02,199.79,199.97,103559.0,172.866,173.013,172.8141,172.9698,103559.0
2019-05-23 09:30:00,198.81,199.22,198.2,198.26,120090.0,171.9664,172.3211,171.4388,171.4907,120090.0
2019-05-23 09:40:00,198.27,198.52,198.1,198.42,75713.0,171.4993,171.7156,171.3523,171.6291,75713.0
2019-05-23 09:50:00,198.42,198.69,198.26,198.59,49379.0,171.6291,171.8626,171.4907,171.7761,49379.0
2019-05-23 10:00:00,198.53,199.05,198.46,198.86,36401.0,171.7242,172.174,171.6637,172.0097,36401.0
2019-05-23 10:10:00,198.89,199.43,198.87,199.38,37119.0,172.0356,172.5027,172.0183,172.4594,37119.0
2019-05-23 10:20:00,199.36,199.43,198.98,199.34,25938.0,172.4421,172.5027,172.1135,172.4248,25938.0
2019-05-23 10:30:00,199.3,199.3,198.65,198.76,34369.0,172.3902,172.3902,171.828,171.9232,34369.0
2019-05-23 10:40:00,198.75,198.81,198.5,198.63,33518.0,171.9145,171.9664,171.6983,171.8107,33518.0
2019-05-23 10:50:00,198.68,198.84,198.62,198.69,29402.0,171.854,171.9924,171.8021,171.8626,29402.0
2019-05-23 11:00:00,198.69,198.72,198.55,198.63,28950.0,171.8626,171.8886,171.7415,171.8107,28950.0
2019-05-23 11:10:00,198.62,198.76,198.58,198.66,25219.0,171.8021,171.9232,171.7675,171.8367,25219.0
2019-05-23 11:20:00,198.64,198.66,198.46,198.53,26997.0,171.8194,171.8367,171.6637,171.7242,26997.0
2019-05-23 11:30:00,198.53,198.57,198.35,198.5,53716.0,171.7242,171.7588,171.5685,171.6983,53716.0
2019-05-23 11:40:00,198.49,198.6,198.3,198.45,21872.0,171.6896,171.7848,171.5253,171.655,21872.0
2019-05-23 11:50:00,198.44,198.56,198.23,198.42,54727.0,171.6464,171.7502,171.4647,171.6291,54727.0
2019-05-23 12:00:00,198.42,198.66,198.34,198.56,21076.0,171.6291,171.8367,171.5599,171.7502,21076.0
2019-05-23 12:10:00,198.51,198.65,198.45,198.57,18324.0,171.7069,171.828,171.655,171.7588,18324.0
2019-05-23 12:20:00,198.55,198.87,198.51,198.87,25049.0,171.7415,172.0183,171.7069,172.0183,25049.0
2019-05-23 12:30:00,198.86,199.06,198.85,198.99,19055.0,172.0097,172.1827,172.001,172.1221,19055.0
2019-05-23 12:40:00,199.0,199.05,198.56,198.57,19005.0,172.1308,172.174,171.7502,171.7588,19005.0
2019-05-23 12:50:00,198.55,198.57,198.22,198.31,35266.0,171.7415,171.7588,171.4561,171.5339,35266.0
2019-05-23 13:00:00,198.31,198.48,198.23,198.45,24169.0,171.5339,171.681,171.4647,171.655,24169.0
2019-05-23 13:10:00,198.5,198.54,198.34,198.45,20165.0,171.6983,171.7329,171.5599,171.655,20165.0
2019-05-23 13:20:00,198.42,198.65,198.34,198.61,24713.0,171.6291,171.828,171.5599,171.7934,24713.0
2019-05-23 13:30:00,198.59,198.73,198.57,198.73,13978.0,171.7761,171.8972,171.7588,171.8972,13978.0
2019-05-23 13:40:00,198.7,198.87,198.65,198.82,19829.0,171.8713,172.0183,171.828,171.9751,19829.0
2019-05-23 13:50:00,198.83,198.84,198.52,198.67,16821.0,171.9837,171.9924,171.7156,171.8453,16821.0
2019-05-23 14:00:00,198.69,198.86,198.67,198.67,22914.0,171.8626,172.0097,171.8453,171.8453,22914.0
2019-05-23 14:10:00,198.69,198.73,198.41,198.56,50531.0,171.8626,171.8972,171.6204,171.7502,50531.0
2019-05-23 14:20:00,198.57,198.73,198.57,198.61,44014.0,171.7588,171.8972,171.7588,171.7934,44014.0
2019-05-23 14:30:00,198.6,198.77,198.48,198.49,58544.0,171.7848,171.9318,171.681,171.6896,58544.0
2019-05-23 14:40:00,198.5,198.51,198.31,198.41,27422.0,171.6983,171.7069,171.5339,171.6204,27422.0
2019-05-23 14:50:00,198.42,198.61,198.37,198.55,34132.0,171.6291,171.7934,171.5858,171.7415,34132.0
2019-05-23 15:00:00,198.55,198.55,198.31,198.37,42907.0,171.7415,171.7415,171.5339,171.5858,42907.0
2019-05-23 15:10:00,198.38,198.49,198.26,198.47,55082.0,171.5945,171.6896,171.4907,171.6723,55082.0
2019-05-23 15:20:00,198.47,198.94,198.47,198.91,67840.0,171.6723,172.0789,171.6723,172.0529,67840.0
2019-05-23 15:30:00,198.9,199.04,198.86,198.9,83366.0,172.0443,172.1654,172.0097,172.0443,83366.0
2019-05-23 15:40:00,198.9,199.06,198.75,198.86,67686.0,172.0443,172.1827,171.9145,172.0097,67686.0
2019-05-23 15:50:00,198.86,199.07,198.66,198.98,147640.0,172.0097,172.1913,171.8367,172.1135,147640.0
2019-05-24 09:30:00,199.87,199.9,199.15,199.58,82195.0,172.8833,172.9092,172.2605,172.6324,82195.0
2019-05-24 09:40:00,199.63,199.83,199.21,199.28,71629.0,172.6757,172.8487,172.3124,172.3729,71629.0
2019-05-24 09:50:00,199.21,199.36,198.95,199.23,44832.0,172.3124,172.4421,172.0875,172.3297,44832.0
2019-05-24 10:00:00,199.2,199.55,199.06,199.15,40021.0,172.3038,172.6065,172.1827,172.2605,40021.0
2019-05-24 10:10:00,199.12,199.27,198.89,199.06,34332.0,172.2346,172.3643,172.0356,172.1827,34332.0
2019-05-24 10:20:00,199.06,199.14,198.9,198.94,24570.0,172.1827,172.2519,172.0443,172.0789,24570.0
2019-05-24 10:30:00,198.95,199.02,198.67,198.68,30006.0,172.0875,172.1481,171.8453,171.854,30006.0
2019-05-24 10:40:00,198.65,198.68,198.37,198.4,24441.0,171.828,171.854,171.5858,171.6118,24441.0
2019-05-24 10:50:00,198.37,198.49,197.83,197.83,44465.0,171.5858,171.6896,171.1187,171.1187,44465.0
2019-05-24 11:00:00,197.85,197.97,197.62,197.77,25136.0,171.136,171.2398,170.9371,171.0668,25136.0
2019-05-24 11:10:00,197.79,197.86,197.72,197.77,27160.0,171.0841,171.1447,171.0236,171.0668,27160.0
2019-05-24 11:20:00,197.76,197.85,197.64,197.69,20636.0,171.0582,171.136,170.9544,170.9976,20636.0
2019-05-24 11:30:00,197.71,198.25,197.68,198.25,38085.0,171.0149,171.482,170.989,171.482,38085.0
2019-05-24 11:40:00,198.27,198.5,198.23,198.49,55431.0,171.4993,171.6983,171.4647,171.6896,55431.0
2019-05-24 11:50:00,198.49,198.57,198.16,198.18,29034.0,171.6896,171.7588,171.4042,171.4215,29034.0
2019-05-24 12:00:00,198.15,198.24,197.99,198.19,23105.0,171.3955,171.4734,171.2571,171.4301,23105.0
2019-05-24 12:10:00,198.19,198.23,197.92,197.97,20126.0,171.4301,171.4647,171.1966,171.2398,20126.0
2019-05-24 12:20:00,198.03,198.05,197.88,198.02,20874.0,171.2917,171.309,171.162,171.2831,20874.0
2019-05-24 12:30:00,198.03,198.31,198.02,198.2,25451.0,171.2917,171.5339,171.2831,171.4388,25451.0
2019-05-24 12:40:00,198.2,198.21,197.93,197.95,23624.0,171.4388,171.4474,171.2052,171.2225,23624.0
2019-05-24 12:50:00,197.96,198.0,197.74,197.74,31356.0,171.2312,171.2658,171.0409,171.0409,31356.0
2019-05-24 13:00:00,197.75,197.87,197.56,197.6,25839.0,171.0495,171.1533,170.8852,170.9198,25839.0
2019-05-24 13:10:00,197.57,197.63,197.33,197.63,55999.0,170.8938,170.9457,170.6862,170.9457,55999.0
2019-05-24 13:20:00,197.63,197.63,197.51,197.59,23874.0,170.9457,170.9457,170.8419,170.9111,23874.0
2019-05-24 13:30:00,197.61,197.93,197.61,197.93,21171.0,170.9284,171.2052,170.9284,171.2052,21171.0
2019-05-24 13:40:00,197.94,197.98,197.84,197.94,15675.0,171.2139,171.2485,171.1274,171.2139,15675.0
2019-05-24 13:50:00,197.93,198.19,197.92,197.95,21172.0,171.2052,171.4301,171.1966,171.2225,21172.0
2019-05-24 14:00:00,197.95,197.99,197.86,197.92,21326.0,171.2225,171.2571,171.1447,171.1966,21326.0
2019-05-24 14:10:00,197.94,197.94,197.82,197.86,21408.0,171.2139,171.2139,171.1101,171.1447,21408.0
2019-05-24 14:20:00,197.86,198.01,197.85,197.9,22938.0,171.1447,171.2744,171.136,171.1793,22938.0
2019-05-24 14:30:00,197.89,197.99,197.87,197.97,19555.0,171.1706,171.2571,171.1533,171.2398,19555.0
2019-05-24 14:40:00,197.97,198.0,197.83,197.84,19924.0,171.2398,171.2658,171.1187,171.1274,19924.0
2019-05-24 14:50:00,197.84,197.84,197.55,197.59,40374.0,171.1274,171.1274,170.8765,170.9111,40374.0
2019-05-24 15:00:00,197.6,197.77,197.6,197.71,26484.0,170.9198,171.0668,170.9198,171.0149,26484.0
2019-05-24 15:10:00,197.71,197.74,197.59,197.62,20933.0,171.0149,171.0409,170.9111,170.9371,20933.0
2019-05-24 15:20:00,197.62,197.77,197.61,197.71,27889.0,170.9371,171.0668,170.9284,171.0149,27889.0
2019-05-24 15:30:00,197.71,197.84,197.68,197.75,36122.0,171.0149,171.1274,170.989,171.0495,36122.0
2019-05-24 15:40:00,197.75,197.8,197.71,197.77,42351.0,171.0495,171.0928,171.0149,171.0668,42351.0
2019-05-24 15:50:00,197.78,197.92,197.7,197.89,146010.0,171.0755,171.1966,171.0063,171.1706,146010.0
2019-05-28 09:30:00,198.28,199.05,197.74,198.75,89403.0,171.508,172.174,171.0409,171.9145,89403.0
2019-05-28 09:40:00,198.81,199.09,198.67,199.06,22753.0,171.9664,172.2086,171.8453,172.1827,22753.0
2019-05-28 09:50:00,199.05,199.15,198.85,199.07,24350.0,172.174,172.2605,172.001,172.1913,24350.0
2019-05-28 10:00:00,199.1,199.38,199.07,199.33,36226.0,172.2173,172.4594,172.1913,172.4162,36226.0
2019-05-28 10:10:00,199.29,199.34,199.1,199.32,33256.0,172.3816,172.4248,172.2173,172.4075,33256.0
2019-05-28 10:20:00,199.3,199.38,199.05,199.05,41058.0,172.3902,172.4594,172.174,172.174,41058.0
2019-05-28 10:30:00,199.02,199.21,198.86,198.86,20153.0,172.1481,172.3124,172.0097,172.0097,20153.0
2019-05-28 10:40:00,198.89,198.9,198.61,198.63,23789.0,172.0356,172.0443,171.7934,171.8107,23789.0
2019-05-28 10:50:00,198.62,198.67,198.5,198.5,22278.0,171.8021,171.8453,171.6983,171.6983,22278.0
2019-05-28 11:00:00,198.52,198.69,198.34,198.36,25878.0,171.7156,171.8626,171.5599,171.5772,25878.0
2019-05-28 11:10:00,198.35,198.52,198.31,198.39,19312.0,171.5685,171.7156,171.5339,171.6031,19312.0
2019-05-28 11:20:00,198.37,198.37,198.01,198.02,27996.0,171.5858,171.5858,171.2744,171.2831,27996.0
2019-05-28 11:30:00,198.01,198.01,197.75,197.85,27139.0,171.2744,171.2744,171.0495,171.136,27139.0
2019-05-28 11:40:00,197.89,198.01,197.83,197.89,19928.0,171.1706,171.2744,171.1187,171.1706,19928.0
2019-05-28 11:50:00,197.86,197.99,197.83,197.85,14434.0,171.1447,171.2571,171.1187,171.136,14434.0
2019-05-28 12:00:00,197.86,198.03,197.84,197.9,13040.0,171.1447,171.2917,171.1274,171.1793,13040.0
2019-05-28 12:10:00,197.89,197.92,197.79,197.88,21006.0,171.1706,171.1966,171.0841,171.162,21006.0
2019-05-28 12:20:00,197.86,198.17,197.83,198.16,11720.0,171.1447,171.4128,171.1187,171.4042,11720.0
2019-05-28 12:30:00,198.15,198.21,198.04,198.11,17241.0,171.3955,171.4474,171.3004,171.3609,17241.0
2019-05-28 12:40:00,198.13,198.19,197.95,197.95,11751.0,171.3782,171.4301,171.2225,171.2225,11751.0
2019-05-28 12:50:00,197.94,197.97,197.88,197.93,14218.0,171.2139,171.2398,171.162,171.2052,14218.0
2019-05-28 13:00:00,197.93,197.95,197.75,197.75,12207.0,171.2052,171.2225,171.0495,171.0495,12207.0
2019-05-28 13:10:00,197.78,197.84,197.67,197.69,13156.0,171.0755,171.1274,170.9803,170.9976,13156.0
2019-05-28 13:20:00,197.71,197.79,197.66,197.72,11121.0,171.0149,171.0841,170.9717,171.0236,11121.0
2019-05-28 13:30:00,197.73,197.92,197.72,197.89,12278.0,171.0322,171.1966,171.0236,171.1706,12278.0
2019-05-28 13:40:00,197.9,197.94,197.86,197.87,17923.0,171.1793,171.2139,171.1447,171.1533,17923.0
2019-05-28 13:50:00,197.86,197.88,197.77,197.83,14747.0,171.1447,171.162,171.0668,171.1187,14747.0
2019-05-28 14:00:00,197.84,197.84,197.7,197.78,14539.0,171.1274,171.1274,171.0063,171.0755,14539.0
2019-05-28 14:10:00,197.77,197.78,197.62,197.63,25752.0,171.0668,171.0755,170.9371,170.9457,25752.0
2019-05-28 14:20:00,197.64,197.66,197.45,197.5,31314.0,170.9544,170.9717,170.79,170.8333,31314.0
2019-05-28 14:30:00,197.49,197.67,197.47,197.56,22562.0,170.8246,170.9803,170.8073,170.8852,22562.0
2019-05-28 14:40:00,197.58,197.74,197.54,197.65,25993.0,170.9025,171.0409,170.8679,170.963,25993.0
2019-05-28 14:50:00,197.63,197.67,197.44,197.46,20846.0,170.9457,170.9803,170.7814,170.7987,20846.0
2019-05-28 15:00:00,197.43,197.57,197.28,197.34,29970.0,170.7727,170.8938,170.643,170.6949,29970.0
2019-05-28 15:10:00,197.32,197.4,197.18,197.33,32638.0,170.6776,170.7468,170.5565,170.6862,32638.0
2019-05-28 15:20:00,197.33,197.35,196.94,196.97,43154.0,170.6862,170.7035,170.3489,170.3748,43154.0
2019-05-28 15:30:00,196.96,196.97,196.56,196.67,54851.0,170.3662,170.3748,170.0202,170.1154,54851.0
2019-05-28 15:40:00,196.68,196.83,196.38,196.75,65783.0,170.124,170.2538,169.8645,170.1846,65783.0
2019-05-28 15:50:00,196.72,197.0,196.61,196.61,236245.0,170.1586,170.4008,170.0635,170.0635,236245.0
2019-05-29 09:30:00,195.7,196.7,195.0,195.57,142498.0,169.2763,170.1413,168.6708,169.1639,142498.0
2019-05-29 09:40:00,195.5,196.42,195.34,195.92,73793.0,169.1033,169.8991,168.9649,169.4666,73793.0
2019-05-29 09:50:00,195.96,196.08,195.58,195.96,47528.0,169.5012,169.605,169.1725,169.5012,47528.0
2019-05-29 10:00:00,195.93,196.34,195.8,196.04,61161.0,169.4753,169.8299,169.3628,169.5704,61161.0
2019-05-29 10:10:00,196.05,196.4,195.91,196.28,54232.0,169.5791,169.8818,169.458,169.778,54232.0
2019-05-29 10:20:00,196.3,196.53,196.25,196.41,28170.0,169.7953,169.9943,169.7521,169.8905,28170.0
2019-05-29 10:30:00,196.35,196.41,196.02,196.06,31637.0,169.8386,169.8905,169.5531,169.5877,31637.0
2019-05-29 10:40:00,196.03,196.04,195.64,195.77,33059.0,169.5618,169.5704,169.2244,169.3369,33059.0
2019-05-29 10:50:00,195.77,196.02,195.64,195.94,25483.0,169.3369,169.5531,169.2244,169.4839,25483.0
2019-05-29 11:00:00,195.94,196.3,195.91,196.25,23358.0,169.4839,169.7953,169.458,169.7521,23358.0
2019-05-29 11:10:00,196.25,196.39,196.14,196.36,25220.0,169.7521,169.8732,169.6569,169.8472,25220.0
2019-05-29 11:20:00,196.33,196.33,195.94,196.03,34521.0,169.8213,169.8213,169.4839,169.5618,34521.0
2019-05-29 11:30:00,196.04,196.13,195.64,195.65,39678.0,169.5704,169.6483,169.2244,169.2331,39678.0
2019-05-29 11:40:00,195.64,195.68,195.11,195.3,72680.0,169.2244,169.259,168.766,168.9303,72680.0
2019-05-29 11:50:00,195.29,195.3,195.0,195.14,36481.0,168.9217,168.9303,168.6708,168.7919,36481.0
2019-05-29 12:00:00,195.13,195.51,195.03,195.49,31072.0,168.7833,169.112,168.6968,169.0947,31072.0
2019-05-29 12:10:00,195.47,195.62,195.35,195.54,27925.0,169.0774,169.2071,168.9736,169.1379,27925.0
2019-05-29 12:20:00,195.53,195.6,195.32,195.51,32493.0,169.1293,169.1898,168.9476,169.112,32493.0
2019-05-29 12:30:00,195.5,195.65,195.31,195.44,23683.0,169.1033,169.2331,168.939,169.0514,23683.0
2019-05-29 12:40:00,195.39,195.53,195.24,195.49,20634.0,169.0082,169.1293,168.8784,169.0947,20634.0
2019-05-29 12:50:00,195.49,195.54,195.22,195.32,24779.0,169.0947,169.1379,168.8611,168.9476,24779.0
2019-05-29 13:00:00,195.33,195.67,195.14,195.65,22354.0,168.9563,169.2504,168.7919,169.2331,22354.0
2019-05-29 13:10:00,195.68,195.77,195.49,195.63,36954.0,169.259,169.3369,169.0947,169.2158,36954.0
2019-05-29 13:20:00,195.58,195.7,195.52,195.7,18542.0,169.1725,169.2763,169.1206,169.2763,18542.0
2019-05-29 13:30:00,195.7,195.8,195.56,195.58,21324.0,169.2763,169.3628,169.1552,169.1725,21324.0
2019-05-29 13:40:00,195.59,195.63,195.44,195.47,23540.0,169.1812,169.2158,169.0514,169.0774,23540.0
2019-05-29 13:50:00,195.51,195.57,195.3,195.33,18105.0,169.112,169.1639,168.9303,168.9563,18105.0
2019-05-29 14:00:00,195.36,195.51,195.27,195.27,20384.0,168.9822,169.112,168.9044,168.9044,20384.0
2019-05-29 14:10:00,195.26,195.46,195.16,195.38,27416.0,168.8957,169.0687,168.8092,168.9995,27416.0
2019-05-29 14:20:00,195.42,195.51,195.32,195.46,17907.0,169.0341,169.112,168.9476,169.0687,17907.0
2019-05-29 14:30:00,195.48,195.5,195.06,195.12,28144.0,169.086,169.1033,168.7227,168.7746,28144.0
2019-05-29 14:40:00,195.1,195.16,195.03,195.09,29027.0,168.7573,168.8092,168.6968,168.7487,29027.0
2019-05-29 14:50:00,195.09,195.16,194.85,195.16,62025.0,168.7487,168.8092,168.5411,168.8092,62025.0
2019-05-29 15:00:00,195.12,195.25,194.94,195.21,23730.0,168.7746,168.8871,168.6189,168.8525,23730.0
2019-05-29 15:10:00,195.2,195.3,195.05,195.07,24638.0,168.8438,168.9303,168.7141,168.7314,24638.0
2019-05-29 15:20:00,195.09,195.32,195.03,195.28,32524.0,168.7487,168.9476,168.6968,168.913,32524.0
2019-05-29 15:30:00,195.28,195.68,195.24,195.64,60542.0,168.913,169.259,168.8784,169.2244,60542.0
2019-05-29 15:40:00,195.65,195.88,195.65,195.8,72817.0,169.2331,169.432,169.2331,169.3628,72817.0
2019-05-29 15:50:00,195.77,196.25,195.46,195.97,251265.0,169.3369,169.7521,169.0687,169.5099,251265.0
2019-05-30 09:30:00,196.01,196.5,195.77,196.24,68759.0,169.5445,169.9683,169.3369,169.7434,68759.0
2019-05-30 09:40:00,196.23,196.68,196.23,196.55,89081.0,169.7348,170.124,169.7348,170.0116,89081.0
2019-05-30 09:50:00,196.51,196.73,196.45,196.54,43561.0,169.977,170.1673,169.9251,170.0029,43561.0
2019-05-30 10:00:00,196.52,196.86,196.52,196.74,34209.0,169.9856,170.2797,169.9856,170.1759,34209.0
2019-05-30 10:10:00,196.74,196.98,196.53,196.98,41148.0,170.1759,170.3835,169.9943,170.3835,41148.0
2019-05-30 10:20:00,196.99,197.14,196.88,196.99,31848.0,170.3921,170.5219,170.297,170.3921,31848.0
2019-05-30 10:30:00,197.02,197.25,197.01,197.09,44267.0,170.4181,170.617,170.4094,170.4786,44267.0
2019-05-30 10:40:00,197.09,197.51,197.06,197.45,41739.0,170.4786,170.8419,170.4527,170.79,41739.0
2019-05-30 10:50:00,197.47,197.54,197.19,197.39,30814.0,170.8073,170.8679,170.5651,170.7381,30814.0
2019-05-30 11:00:00,197.37,197.83,197.32,197.81,36445.0,170.7208,171.1187,170.6776,171.1014,36445.0
2019-05-30 11:10:00,197.78,198.15,197.75,198.15,37332.0,171.0755,171.3955,171.0495,171.3955,37332.0
2019-05-30 11:20:00,198.14,198.2,197.99,198.06,53656.0,171.3869,171.4388,171.2571,171.3177,53656.0
2019-05-30 11:30:00,198.08,198.1,197.82,198.02,35575.0,171.335,171.3523,171.1101,171.2831,35575.0
2019-05-30 11:40:00,198.02,198.16,197.88,198.07,64820.0,171.2831,171.4042,171.162,171.3263,64820.0
2019-05-30 11:50:00,198.09,198.2,197.97,198.11,48689.0,171.3436,171.4388,171.2398,171.3609,48689.0
2019-05-30 12:00:00,198.12,198.41,198.03,198.39,31834.0,171.3696,171.6204,171.2917,171.6031,31834.0
2019-05-30 12:10:00,198.38,198.49,198.32,198.43,35267.0,171.5945,171.6896,171.5426,171.6377,35267.0
2019-05-30 12:20:00,198.43,198.76,198.4,198.73,44508.0,171.6377,171.9232,171.6118,171.8972,44508.0
2019-05-30 12:30:00,198.71,199.07,198.63,199.07,49269.0,171.8799,172.1913,171.8107,172.1913,49269.0
2019-05-30 12:40:00,199.08,199.26,199.02,199.05,65857.0,172.2,172.3556,172.1481,172.174,65857.0
2019-05-30 12:50:00,199.08,199.17,199.04,199.1,29613.0,172.2,172.2778,172.1654,172.2173,29613.0
2019-05-30 13:00:00,199.11,199.2,199.06,199.14,41143.0,172.2259,172.3038,172.1827,172.2519,41143.0
2019-05-30 13:10:00,199.15,199.19,199.05,199.09,26735.0,172.2605,172.2951,172.174,172.2086,26735.0
2019-05-30 13:20:00,199.1,199.11,198.73,198.8,43494.0,172.2173,172.2259,171.8972,171.9578,43494.0
2019-05-30 13:30:00,198.81,198.95,198.69,198.89,21329.0,171.9664,172.0875,171.8626,172.0356,21329.0
2019-05-30 13:40:00,198.88,199.05,198.85,198.94,22502.0,172.027,172.174,172.001,172.0789,22502.0
2019-05-30 13:50:00,198.93,198.99,198.81,198.88,18942.0,172.0702,172.1221,171.9664,172.027,18942.0
2019-05-30 14:00:00,198.87,198.95,198.84,198.88,25164.0,172.0183,172.0875,171.9924,172.027,25164.0
2019-05-30 14:10:00,198.89,199.05,198.89,199.02,41330.0,172.0356,172.174,172.0356,172.1481,41330.0
2019-05-30 14:20:00,199.01,199.02,198.74,198.82,30176.0,172.1394,172.1481,171.9059,171.9751,30176.0
2019-05-30 14:30:00,198.81,198.86,198.41,198.45,42983.0,171.9664,172.0097,171.6204,171.655,42983.0
2019-05-30 14:40:00,198.4,198.74,198.38,198.67,29186.0,171.6118,171.9059,171.5945,171.8453,29186.0
2019-05-30 14:50:00,198.7,198.93,198.65,198.87,35955.0,171.8713,172.0702,171.828,172.0183,35955.0
2019-05-30 15:00:00,198.88,198.88,198.68,198.8,38981.0,172.027,172.027,171.854,171.9578,38981.0
2019-05-30 15:10:00,198.78,198.94,198.78,198.94,47670.0,171.9405,172.0789,171.9405,172.0789,47670.0
2019-05-30 15:20:00,198.93,199.16,198.89,199.12,43776.0,172.0702,172.2692,172.0356,172.2346,43776.0
2019-05-30 15:30:00,199.11,199.42,198.9,199.33,98735.0,172.2259,172.494,172.0443,172.4162,98735.0
2019-05-30 15:40:00,199.33,199.42,199.17,199.34,78252.0,172.4162,172.494,172.2778,172.4248,78252.0
2019-05-30 15:50:00,199.33,199.36,199.16,199.27,165597.0,172.4162,172.4421,172.2692,172.3643,165597.0
2019-05-31 09:30:00,197.18,198.42,197.18,198.06,124334.0,171.5544,172.6332,171.5544,172.32,124334.0
2019-05-31 09:40:00,198.0,198.17,197.44,197.57,42930.0,172.2678,172.4157,171.7806,171.8937,42930.0
2019-05-31 09:50:00,197.57,197.75,197.5,197.63,45506.0,171.8937,172.0503,171.8328,171.9459,45506.0
2019-05-31 10:00:00,197.66,198.21,197.6,198.09,75072.0,171.972,172.4505,171.9198,172.3461,75072.0
2019-05-31 10:10:00,198.15,198.64,198.02,198.61,77857.0,172.3983,172.8246,172.2852,172.7985,77857.0
2019-05-31 10:20:00,198.64,199.06,198.63,198.95,83810.0,172.8246,173.19,172.8159,173.0943,83810.0
2019-05-31 10:30:00,198.97,198.99,198.56,198.63,73077.0,173.1117,173.1291,172.755,172.8159,73077.0
2019-05-31 10:40:00,198.65,198.87,198.61,198.74,49245.0,172.8333,173.0247,172.7985,172.9116,49245.0
2019-05-31 10:50:00,198.74,199.14,198.67,198.99,89796.0,172.9116,173.2596,172.8507,173.1291,89796.0
2019-05-31 11:00:00,199.0,199.31,198.95,199.25,53632.0,173.1378,173.4075,173.0943,173.3553,53632.0
2019-05-31 11:10:00,199.24,199.46,199.21,199.45,52717.0,173.3466,173.538,173.3205,173.5293,52717.0
2019-05-31 11:20:00,199.44,199.83,199.44,199.8,89115.0,173.5206,173.86,173.5206,173.8339,89115.0
2019-05-31 11:30:00,199.81,199.94,199.72,199.81,63207.0,173.8426,173.9557,173.7643,173.8426,63207.0
2019-05-31 11:40:00,199.79,200.03,199.48,199.61,84465.0,173.8252,174.034,173.5554,173.6685,84465.0
2019-05-31 11:50:00,199.59,199.64,199.29,199.29,39164.0,173.6511,173.6946,173.3901,173.3901,39164.0
2019-05-31 12:00:00,199.27,199.38,199.23,199.37,24093.0,173.3727,173.4684,173.3379,173.4597,24093.0
2019-05-31 12:10:00,199.38,199.45,199.15,199.15,17617.0,173.4684,173.5293,173.2683,173.2683,17617.0
2019-05-31 12:20:00,199.18,199.26,198.96,199.14,44697.0,173.2944,173.364,173.103,173.2596,44697.0
2019-05-31 12:30:00,199.14,199.15,198.78,198.78,22856.0,173.2596,173.2683,172.9464,172.9464,22856.0
2019-05-31 12:40:00,198.79,198.98,198.77,198.98,31889.0,172.9551,173.1204,172.9377,173.1204,31889.0
2019-05-31 12:50:00,198.99,199.17,198.9,198.92,40051.0,173.1291,173.2857,173.0508,173.0682,40051.0
2019-05-31 13:00:00,198.95,199.22,198.83,199.19,45944.0,173.0943,173.3292,172.9899,173.3031,45944.0
2019-05-31 13:10:00,199.2,199.3,199.13,199.17,63307.0,173.3118,173.3988,173.2509,173.2857,63307.0
2019-05-31 13:20:00,199.19,199.3,199.08,199.15,82942.0,173.3031,173.3988,173.2074,173.2683,82942.0
2019-05-31 13:30:00,199.12,199.2,199.06,199.19,19510.0,173.2422,173.3118,173.19,173.3031,19510.0
2019-05-31 13:40:00,199.15,199.29,199.1,199.29,19110.0,173.2683,173.3901,173.2248,173.3901,19110.0
2019-05-31 13:50:00,199.28,199.38,199.04,199.29,51309.0,173.3814,173.4684,173.1726,173.3901,51309.0
2019-05-31 14:00:00,199.31,199.34,199.04,199.06,40022.0,173.4075,173.4336,173.1726,173.19,40022.0
2019-05-31 14:10:00,199.07,199.07,198.55,198.6,47647.0,173.1987,173.1987,172.7463,172.7898,47647.0
2019-05-31 14:20:00,198.56,198.64,198.49,198.64,29139.0,172.755,172.8246,172.6941,172.8246,29139.0
2019-05-31 14:30:00,198.64,198.7,198.25,198.39,44817.0,172.8246,172.8768,172.4853,172.6071,44817.0
2019-05-31 14:40:00,198.39,198.82,198.32,198.61,38256.0,172.6071,172.9812,172.5462,172.7985,38256.0
2019-05-31 14:50:00,198.63,198.71,198.54,198.6,30135.0,172.8159,172.8855,172.7376,172.7898,30135.0
2019-05-31 15:00:00,198.62,198.69,198.41,198.41,47158.0,172.8072,172.8681,172.6245,172.6245,47158.0
2019-05-31 15:10:00,198.38,198.59,198.37,198.47,32613.0,172.5984,172.7811,172.5897,172.6767,32613.0
2019-05-31 15:20:00,198.46,198.48,198.18,198.36,39007.0,172.668,172.6854,172.4244,172.581,39007.0
2019-05-31 15:30:00,198.34,198.4,198.09,198.12,41750.0,172.5636,172.6158,172.3461,172.3722,41750.0
2019-05-31 15:40:00,198.15,198.55,198.15,198.49,74532.0,172.3983,172.7463,172.3983,172.6941,74532.0
2019-05-31 15:50:00,198.49,198.56,198.11,198.27,203414.0,172.6941,172.755,172.3635,172.5027,203414.0
2019-06-03 09:30:00,198.36,199.1,198.27,198.88,110464.0,172.581,173.2248,172.5027,173.0334,110464.0
2019-06-03 09:40:00,198.89,198.91,197.81,197.81,51298.0,173.0421,173.0595,172.1025,172.1025,51298.0
2019-06-03 09:50:00,197.9,198.03,197.65,197.75,38661.0,172.1808,172.2939,171.9633,172.0503,38661.0
2019-06-03 10:00:00,197.68,198.01,197.44,197.66,66932.0,171.9894,172.2765,171.7806,171.972,66932.0
2019-06-03 10:10:00,197.67,197.83,197.32,197.55,45950.0,171.9807,172.1199,171.6762,171.8763,45950.0
2019-06-03 10:20:00,197.52,198.68,197.5,198.49,106413.0,171.8502,172.8594,171.8328,172.6941,106413.0
2019-06-03 10:30:00,198.5,198.5,198.13,198.33,56286.0,172.7028,172.7028,172.3809,172.5549,56286.0
2019-06-03 10:40:00,198.32,198.54,197.93,198.11,64733.0,172.5462,172.7376,172.2069,172.3635,64733.0
2019-06-03 10:50:00,198.07,198.09,197.78,197.85,33296.0,172.3287,172.3461,172.0764,172.1373,33296.0
2019-06-03 11:00:00,197.86,198.07,197.71,197.9,45948.0,172.146,172.3287,172.0155,172.1808,45948.0
2019-06-03 11:10:00,197.91,198.13,197.9,198.06,39771.0,172.1895,172.3809,172.1808,172.32,39771.0
2019-06-03 11:20:00,198.06,198.12,197.92,198.04,34663.0,172.32,172.3722,172.1982,172.3026,34663.0
2019-06-03 11:30:00,198.04,198.08,197.87,197.91,23548.0,172.3026,172.3374,172.1547,172.1895,23548.0
2019-06-03 11:40:00,197.9,197.96,197.69,197.69,19422.0,172.1808,172.233,171.9981,171.9981,19422.0
2019-06-03 11:50:00,197.73,197.74,197.54,197.69,22162.0,172.0329,172.0416,171.8676,171.9981,22162.0
2019-06-03 12:00:00,197.7,197.87,197.57,197.62,24189.0,172.0068,172.1547,171.8937,171.9372,24189.0
2019-06-03 12:10:00,197.62,197.62,197.37,197.52,41956.0,171.9372,171.9372,171.7197,171.8502,41956.0
2019-06-03 12:20:00,197.53,197.72,197.53,197.68,44631.0,171.8589,172.0242,171.8589,171.9894,44631.0
2019-06-03 12:30:00,197.67,198.03,197.65,198.0,31947.0,171.9807,172.2939,171.9633,172.2678,31947.0
2019-06-03 12:40:00,197.99,198.15,197.9,198.06,34437.0,172.2591,172.3983,172.1808,172.32,34437.0
2019-06-03 12:50:00,198.06,198.25,197.94,198.17,33495.0,172.32,172.4853,172.2156,172.4157,33495.0
2019-06-03 13:00:00,198.15,198.21,198.02,198.21,40920.0,172.3983,172.4505,172.2852,172.4505,40920.0
2019-06-03 13:10:00,198.21,198.3,198.07,198.13,37297.0,172.4505,172.5288,172.3287,172.3809,37297.0
2019-06-03 13:20:00,198.16,198.92,198.02,198.51,82526.0,172.407,173.0682,172.2852,172.7115,82526.0
2019-06-03 13:30:00,198.51,198.56,198.16,198.29,29888.0,172.7115,172.755,172.407,172.5201,29888.0
2019-06-03 13:40:00,198.25,198.52,198.22,198.26,27776.0,172.4853,172.7202,172.4592,172.494,27776.0
2019-06-03 13:50:00,198.26,198.59,198.17,198.46,42234.0,172.494,172.7811,172.4157,172.668,42234.0
2019-06-03 14:00:00,198.49,198.67,198.37,198.64,74615.0,172.6941,172.8507,172.5897,172.8246,74615.0
2019-06-03 14:10:00,198.65,198.71,198.45,198.51,50892.0,172.8333,172.8855,172.6593,172.7115,50892.0
2019-06-03 14:20:00,198.54,198.62,198.44,198.57,26034.0,172.7376,172.8072,172.6506,172.7637,26034.0
2019-06-03 14:30:00,198.61,198.66,198.29,198.44,40729.0,172.7985,172.842,172.5201,172.6506,40729.0
2019-06-03 14:40:00,198.5,198.54,198.23,198.27,21611.0,172.7028,172.7376,172.4679,172.5027,21611.0
2019-06-03 14:50:00,198.24,198.31,198.01,198.21,29480.0,172.4766,172.5375,172.2765,172.4505,29480.0
2019-06-03 15:00:00,198.24,198.28,198.01,198.11,33612.0,172.4766,172.5114,172.2765,172.3635,33612.0
2019-06-03 15:10:00,198.08,198.34,197.97,198.12,32975.0,172.3374,172.5636,172.2417,172.3722,32975.0
2019-06-03 15:20:00,198.11,198.41,197.87,198.09,37397.0,172.3635,172.6245,172.1547,172.3461,37397.0
2019-06-03 15:30:00,198.09,198.41,197.93,198.2,80600.0,172.3461,172.6245,172.2069,172.4418,80600.0
2019-06-03 15:40:00,198.21,198.48,198.03,198.1,78976.0,172.4505,172.6854,172.2939,172.3548,78976.0
2019-06-03 15:50:00,198.09,198.8,198.09,198.64,264494.0,172.3461,172.9638,172.3461,172.8246,264494.0
2019-06-04 09:30:00,199.0,199.79,199.0,199.59,111350.0,173.1378,173.8252,173.1378,173.6511,111350.0
2019-06-04 09:40:00,199.62,200.3,199.5,199.58,181641.0,173.6772,174.2689,173.5728,173.6424,181641.0
2019-06-04 09:50:00,199.54,199.96,199.54,199.94,38306.0,173.6076,173.9731,173.6076,173.9557,38306.0
2019-06-04 10:00:00,199.87,199.98,199.56,199.62,55598.0,173.8948,173.9905,173.625,173.6772,55598.0
2019-06-04 10:10:00,199.62,199.9,199.58,199.82,45748.0,173.6772,173.9209,173.6424,173.8513,45748.0
2019-06-04 10:20:00,199.84,200.07,199.7,199.78,58262.0,173.8687,174.0688,173.7469,173.8165,58262.0
2019-06-04 10:30:00,199.83,200.03,199.6,199.75,46734.0,173.86,174.034,173.6598,173.7904,46734.0
2019-06-04 10:40:00,199.8,199.87,199.43,199.58,63018.0,173.8339,173.8948,173.5119,173.6424,63018.0
2019-06-04 10:50:00,199.55,199.55,198.79,199.01,43471.0,173.6163,173.6163,172.9551,173.1465,43471.0
2019-06-04 11:00:00,199.0,199.37,198.94,199.15,43308.0,173.1378,173.4597,173.0856,173.2683,43308.0
2019-06-04 11:10:00,199.15,199.33,199.09,199.22,44984.0,173.2683,173.4249,173.2161,173.3292,44984.0
2019-06-04 11:20:00,199.24,199.25,199.07,199.17,48884.0,173.3466,173.3553,173.1987,173.2857,48884.0
2019-06-04 11:30:00,199.15,199.28,199.1,199.11,63294.0,173.2683,173.3814,173.2248,173.2335,63294.0
2019-06-04 11:40:00,199.12,199.19,198.94,198.95,31726.0,173.2422,173.3031,173.0856,173.0943,31726.0
2019-06-04 11:50:00,198.94,199.1,198.81,199.03,27194.0,173.0856,173.2248,172.9725,173.1639,27194.0
2019-06-04 12:00:00,199.03,199.14,199.0,199.12,23718.0,173.1639,173.2596,173.1378,173.2422,23718.0
2019-06-04 12:10:00,199.13,199.17,199.02,199.03,27068.0,173.2509,173.2857,173.1552,173.1639,27068.0
2019-06-04 12:20:00,199.01,199.13,198.89,199.11,28168.0,173.1465,173.2509,173.0421,173.2335,28168.0
2019-06-04 12:30:00,199.11,199.17,199.03,199.12,27066.0,173.2335,173.2857,173.1639,173.2422,27066.0
2019-06-04 12:40:00,199.11,199.29,199.06,199.26,36733.0,173.2335,173.3901,173.19,173.364,36733.0
2019-06-04 12:50:00,199.3,199.44,199.29,199.35,29483.0,173.3988,173.5206,173.3901,173.4423,29483.0
2019-06-04 13:00:00,199.34,199.37,199.21,199.27,48974.0,173.4336,173.4597,173.3205,173.3727,48974.0
2019-06-04 13:10:00,199.3,199.3,199.06,199.11,31212.0,173.3988,173.3988,173.19,173.2335,31212.0
2019-06-04 13:20:00,199.08,199.18,198.95,199.15,32130.0,173.2074,173.2944,173.0943,173.2683,32130.0
2019-06-04 13:30:00,199.15,199.3,199.1,199.23,67315.0,173.2683,173.3988,173.2248,173.3379,67315.0
2019-06-04 13:40:00,199.23,199.34,199.18,199.19,57909.0,173.3379,173.4336,173.2944,173.3031,57909.0
2019-06-04 13:50:00,199.21,199.29,199.17,199.27,34912.0,173.3205,173.3901,173.2857,173.3727,34912.0
2019-06-04 14:00:00,199.27,199.47,199.24,199.38,47532.0,173.3727,173.5467,173.3466,173.4684,47532.0
2019-06-04 14:10:00,199.4,199.46,199.28,199.33,27466.0,173.4858,173.538,173.3814,173.4249,27466.0
2019-06-04 14:20:00,199.33,199.43,199.29,199.43,26772.0,173.4249,173.5119,173.3901,173.5119,26772.0
2019-06-04 14:30:00,199.43,199.58,199.39,199.58,27147.0,173.5119,173.6424,173.4771,173.6424,27147.0
2019-06-04 14:40:00,199.57,199.75,199.52,199.75,40790.0,173.6337,173.7904,173.5902,173.7904,40790.0
2019-06-04 14:50:00,199.74,199.89,199.67,199.77,41283.0,173.7817,173.9122,173.7208,173.8078,41283.0
2019-06-04 15:00:00,199.82,200.02,199.81,199.98,54981.0,173.8513,174.0253,173.8426,173.9905,54981.0
2019-06-04 15:10:00,199.99,200.13,199.81,199.9,96775.0,173.9992,174.121,173.8426,173.9209,96775.0
2019-06-04 15:20:00,199.9,199.95,199.83,199.89,55880.0,173.9209,173.9644,173.86,173.9122,55880.0
2019-06-04 15:30:00,199.9,199.9,199.69,199.72,82095.0,173.9209,173.9209,173.7382,173.7643,82095.0
2019-06-04 15:40:00,199.73,199.77,199.6,199.61,102392.0,173.773,173.8078,173.6598,173.6685,102392.0
2019-06-04 15:50:00,199.61,199.82,199.52,199.65,397757.0,173.6685,173.8513,173.5902,173.7034,397757.0
2019-06-05 09:30:00,200.08,200.3,199.42,199.79,123780.0,174.0775,174.2689,173.5032,173.8252,123780.0
2019-06-05 09:40:00,199.75,200.16,199.66,199.9,108897.0,173.7904,174.1471,173.7121,173.9209,108897.0
2019-06-05 09:50:00,199.9,199.98,199.67,199.7,146028.0,173.9209,173.9905,173.7208,173.7469,146028.0
2019-06-05 10:00:00,199.73,199.98,199.64,199.78,121832.0,173.773,173.9905,173.6946,173.8165,121832.0
2019-06-05 10:10:00,199.78,200.08,199.73,200.0,142438.0,173.8165,174.0775,173.773,174.0079,142438.0
2019-06-05 10:20:00,199.99,200.03,199.84,199.93,67943.0,173.9992,174.034,173.8687,173.947,67943.0
2019-06-05 10:30:00,199.9,200.0,199.84,199.93,81732.0,173.9209,174.0079,173.8687,173.947,81732.0
2019-06-05 10:40:00,199.89,199.95,199.82,199.85,30305.0,173.9122,173.9644,173.8513,173.8774,30305.0
2019-06-05 10:50:00,199.86,199.87,199.34,199.37,52791.0,173.8861,173.8948,173.4336,173.4597,52791.0
2019-06-05 11:00:00,199.35,199.47,199.25,199.39,51452.0,173.4423,173.5467,173.3553,173.4771,51452.0
2019-06-05 11:10:00,199.37,199.55,199.3,199.49,33680.0,173.4597,173.6163,173.3988,173.5641,33680.0
2019-06-05 11:20:00,199.5,199.91,199.43,199.88,74175.0,173.5728,173.9296,173.5119,173.9035,74175.0
2019-06-05 11:30:00,199.88,199.94,199.79,199.82,43475.0,173.9035,173.9557,173.8252,173.8513,43475.0
2019-06-05 11:40:00,199.79,199.86,199.73,199.83,41336.0,173.8252,173.8861,173.773,173.86,41336.0
2019-06-05 11:50:00,199.8,199.89,199.73,199.84,32967.0,173.8339,173.9122,173.773,173.8687,32967.0
2019-06-05 12:00:00,199.84,199.9,199.78,199.86,51309.0,173.8687,173.9209,173.8165,173.8861,51309.0
2019-06-05 12:10:00,199.85,199.87,199.75,199.84,76278.0,173.8774,173.8948,173.7904,173.8687,76278.0
2019-06-05 12:20:00,199.84,200.12,199.82,199.99,102621.0,173.8687,174.1123,173.8513,173.9992,102621.0
2019-06-05 12:30:00,200.0,200.02,199.91,199.95,60768.0,174.0079,174.0253,173.9296,173.9644,60768.0
2019-06-05 12:40:00,199.95,200.08,199.94,200.04,138808.0,173.9644,174.0775,173.9557,174.0427,138808.0
2019-06-05 12:50:00,200.05,200.08,199.97,199.99,56278.0,174.0514,174.0775,173.9818,173.9992,56278.0
2019-06-05 13:00:00,199.99,200.19,199.99,200.08,57724.0,173.9992,174.1732,173.9992,174.0775,57724.0
2019-06-05 13:10:00,200.1,200.14,200.02,200.08,43164.0,174.0949,174.1297,174.0253,174.0775,43164.0
2019-06-05 13:20:00,200.06,200.08,199.96,200.01,71124.0,174.0601,174.0775,173.9731,174.0166,71124.0
2019-06-05 13:30:00,200.0,200.03,199.93,199.93,46957.0,174.0079,174.034,173.947,173.947,46957.0
2019-06-05 13:40:00,199.95,200.04,199.93,199.99,47375.0,173.9644,174.0427,173.947,173.9992,47375.0
2019-06-05 13:50:00,199.99,200.03,199.92,200.0,45899.0,173.9992,174.034,173.9383,174.0079,45899.0
2019-06-05 14:00:00,200.0,200.03,199.96,200.02,37899.0,174.0079,174.034,173.9731,174.0253,37899.0
2019-06-05 14:10:00,200.0,200.12,199.98,200.09,74948.0,174.0079,174.1123,173.9905,174.0862,74948.0
2019-06-05 14:20:00,200.06,200.12,199.98,200.0,55052.0,174.0601,174.1123,173.9905,174.0079,55052.0
2019-06-05 14:30:00,200.0,200.2,199.99,200.17,53719.0,174.0079,174.1819,173.9992,174.1558,53719.0
2019-06-05 14:40:00,200.17,200.19,200.04,200.09,40707.0,174.1558,174.1732,174.0427,174.0862,40707.0
2019-06-05 14:50:00,200.07,200.22,200.0,200.2,81324.0,174.0688,174.1993,174.0079,174.1819,81324.0
2019-06-05 15:00:00,200.19,200.22,200.11,200.2,55868.0,174.1732,174.1993,174.1036,174.1819,55868.0
2019-06-05 15:10:00,200.2,200.32,200.17,200.3,81687.0,174.1819,174.2863,174.1558,174.2689,81687.0
2019-06-05 15:20:00,200.3,200.56,200.28,200.39,108250.0,174.2689,174.4951,174.2515,174.3472,108250.0
2019-06-05 15:30:00,200.39,200.4,199.97,200.09,114448.0,174.3472,174.3559,173.9818,174.0862,114448.0
2019-06-05 15:40:00,200.09,200.39,200.07,200.16,95637.0,174.0862,174.3472,174.0688,174.1471,95637.0
2019-06-05 15:50:00,200.16,200.27,199.97,200.16,341336.0,174.1471,174.2428,173.9818,174.1471,341336.0
2019-06-06 09:30:00,200.12,200.63,200.03,200.44,85843.0,174.1123,174.556,174.034,174.3907,85843.0
2019-06-06 09:40:00,200.45,201.2,200.33,201.04,155901.0,174.3994,175.0519,174.295,174.9127,155901.0
2019-06-06 09:50:00,201.06,201.63,201.0,201.58,168327.0,174.9301,175.426,174.8779,175.3825,168327.0
2019-06-06 10:00:00,201.62,202.2,201.6,202.12,115184.0,175.4173,175.922,175.3999,175.8523,115184.0
2019-06-06 10:10:00,202.08,202.09,201.55,201.79,66730.0,175.8175,175.8262,175.3564,175.5652,66730.0
2019-06-06 10:20:00,201.8,201.88,201.4,201.66,100934.0,175.5739,175.6435,175.2259,175.4521,100934.0
2019-06-06 10:30:00,201.63,202.08,201.59,201.9,93622.0,175.426,175.8175,175.3912,175.6609,93622.0
2019-06-06 10:40:00,201.93,201.99,201.86,201.91,43669.0,175.687,175.7392,175.6261,175.6696,43669.0
2019-06-06 10:50:00,201.92,202.25,201.82,202.03,90019.0,175.6783,175.9655,175.5913,175.774,90019.0
2019-06-06 11:00:00,201.98,202.21,201.94,202.14,74604.0,175.7305,175.9307,175.6957,175.8697,74604.0
2019-06-06 11:10:00,202.13,202.27,201.73,201.83,245704.0,175.861,175.9829,175.513,175.6,245704.0
2019-06-06 11:20:00,201.81,202.25,201.75,202.15,243942.0,175.5826,175.9655,175.5304,175.8784,243942.0
2019-06-06 11:30:00,202.17,202.65,202.05,202.15,184550.0,175.8958,176.3135,175.7914,175.8784,184550.0
2019-06-06 11:40:00,202.16,202.35,201.8,201.86,73185.0,175.8871,176.0525,175.5739,175.6261,73185.0
2019-06-06 11:50:00,201.83,202.05,201.83,202.01,25614.0,175.6,175.7914,175.6,175.7566,25614.0
2019-06-06 12:00:00,202.02,202.02,201.9,202.0,34557.0,175.7653,175.7653,175.6609,175.7479,34557.0
2019-06-06 12:10:00,201.97,202.23,201.96,202.23,62150.0,175.7218,175.9481,175.7131,175.9481,62150.0
2019-06-06 12:20:00,202.21,202.21,202.08,202.16,38616.0,175.9307,175.9307,175.8175,175.8871,38616.0
2019-06-06 12:30:00,202.15,202.42,202.13,202.32,132215.0,175.8784,176.1134,175.861,176.0264,132215.0
2019-06-06 12:40:00,202.34,202.35,202.2,202.34,44659.0,176.0438,176.0525,175.922,176.0438,44659.0
2019-06-06 12:50:00,202.34,202.35,202.13,202.25,65850.0,176.0438,176.0525,175.861,175.9655,65850.0
2019-06-06 13:00:00,202.26,202.33,202.17,202.28,72762.0,175.9742,176.0351,175.8958,175.9916,72762.0
2019-06-06 13:10:00,202.26,202.32,202.18,202.26,74811.0,175.9742,176.0264,175.9045,175.9742,74811.0
2019-06-06 13:20:00,202.27,202.47,202.25,202.35,30008.0,175.9829,176.1569,175.9655,176.0525,30008.0
2019-06-06 13:30:00,202.34,202.37,202.21,202.34,62959.0,176.0438,176.0699,175.9307,176.0438,62959.0
2019-06-06 13:40:00,202.34,202.44,202.21,202.31,80502.0,176.0438,176.1308,175.9307,176.0177,80502.0
2019-06-06 13:50:00,202.31,202.51,202.23,202.44,35052.0,176.0177,176.1917,175.9481,176.1308,35052.0
2019-06-06 14:00:00,202.47,202.51,202.39,202.49,29876.0,176.1569,176.1917,176.0873,176.1743,29876.0
2019-06-06 14:10:00,202.5,202.51,202.28,202.33,37569.0,176.183,176.1917,175.9916,176.0351,37569.0
2019-06-06 14:20:00,202.33,202.42,202.28,202.39,27824.0,176.0351,176.1134,175.9916,176.0873,27824.0
2019-06-06 14:30:00,202.4,202.54,202.29,202.36,65572.0,176.096,176.2178,176.0003,176.0612,65572.0
2019-06-06 14:40:00,202.37,202.59,202.32,202.58,42227.0,176.0699,176.2613,176.0264,176.2526,42227.0
2019-06-06 14:50:00,202.59,202.67,202.54,202.65,50173.0,176.2613,176.3309,176.2178,176.3135,50173.0
2019-06-06 15:00:00,202.67,202.87,202.6,202.81,67027.0,176.3309,176.5049,176.27,176.4527,67027.0
2019-06-06 15:10:00,202.8,202.91,202.75,202.85,53043.0,176.444,176.5397,176.4005,176.4875,53043.0
2019-06-06 15:20:00,202.86,203.18,202.8,203.18,117208.0,176.4962,176.7746,176.444,176.7746,117208.0
2019-06-06 15:30:00,203.19,203.38,203.08,203.26,194387.0,176.7833,176.9486,176.6876,176.8442,194387.0
2019-06-06 15:40:00,203.25,203.33,203.02,203.16,202823.0,176.8355,176.9051,176.6354,176.7572,202823.0
2019-06-06 15:50:00,203.17,203.2,202.85,203.08,245892.0,176.7659,176.792,176.4875,176.6876,245892.0
2019-06-07 09:30:00,203.5,204.59,203.5,203.59,234652.0,177.053,178.0013,177.053,177.1313,234652.0
2019-06-07 09:40:00,203.65,204.29,203.64,204.05,146478.0,177.1835,177.7403,177.1748,177.5315,146478.0
2019-06-07 09:50:00,204.04,204.71,203.92,204.65,95861.0,177.5228,178.1057,177.4184,178.0535,95861.0
2019-06-07 10:00:00,204.7,204.93,204.5,204.9,75409.0,178.097,178.2972,177.923,178.2711,75409.0
2019-06-07 10:10:00,204.9,205.21,204.85,205.15,83028.0,178.2711,178.5408,178.2276,178.4886,83028.0
2019-06-07 10:20:00,205.14,205.52,205.07,205.48,57812.0,178.4799,178.8105,178.419,178.7757,57812.0
2019-06-07 10:30:00,205.49,205.76,205.37,205.38,55746.0,178.7844,179.0193,178.68,178.6887,55746.0
2019-06-07 10:40:00,205.39,206.06,205.37,205.9,61331.0,178.6974,179.2803,178.68,179.1411,61331.0
2019-06-07 10:50:00,205.9,206.32,205.79,206.12,72924.0,179.1411,179.5065,179.0454,179.3325,72924.0
2019-06-07 11:00:00,206.12,206.39,205.52,205.53,77491.0,179.3325,179.5674,178.8105,178.8192,77491.0
2019-06-07 11:10:00,205.56,205.71,205.25,205.71,70149.0,178.8453,178.9758,178.5756,178.9758,70149.0
2019-06-07 11:20:00,205.71,205.84,205.66,205.77,36807.0,178.9758,179.0889,178.9323,179.028,36807.0
2019-06-07 11:30:00,205.78,205.86,205.22,205.28,48109.0,179.0367,179.1063,178.5495,178.6017,48109.0
2019-06-07 11:40:00,205.25,205.81,205.25,205.81,46675.0,178.5756,179.0628,178.5756,179.0628,46675.0
2019-06-07 11:50:00,205.79,205.81,205.46,205.58,39587.0,179.0454,179.0628,178.7583,178.8627,39587.0
2019-06-07 12:00:00,205.56,205.87,205.54,205.85,27242.0,178.8453,179.115,178.8279,179.0976,27242.0
2019-06-07 12:10:00,205.85,206.23,205.85,206.16,32226.0,179.0976,179.4282,179.0976,179.3673,32226.0
2019-06-07 12:20:00,206.16,206.31,206.06,206.27,22711.0,179.3673,179.4978,179.2803,179.463,22711.0
2019-06-07 12:30:00,206.28,206.34,205.78,205.78,58314.0,179.4717,179.5239,179.0367,179.0367,58314.0
2019-06-07 12:40:00,205.77,205.88,205.74,205.82,48595.0,179.028,179.1237,179.0019,179.0715,48595.0
2019-06-07 12:50:00,205.81,205.82,205.63,205.71,43834.0,179.0628,179.0715,178.9062,178.9758,43834.0
2019-06-07 13:00:00,205.73,205.73,205.42,205.58,57296.0,178.9932,178.9932,178.7235,178.8627,57296.0
2019-06-07 13:10:00,205.58,205.58,205.28,205.44,30164.0,178.8627,178.8627,178.6017,178.7409,30164.0
2019-06-07 13:20:00,205.45,205.52,205.31,205.47,42109.0,178.7496,178.8105,178.6278,178.767,42109.0
2019-06-07 13:30:00,205.47,205.67,205.43,205.65,57030.0,178.767,178.941,178.7322,178.9236,57030.0
2019-06-07 13:40:00,205.63,205.82,205.63,205.78,36014.0,178.9062,179.0715,178.9062,179.0367,36014.0
2019-06-07 13:50:00,205.78,205.81,205.63,205.73,40534.0,179.0367,179.0628,178.9062,178.9932,40534.0
2019-06-07 14:00:00,205.72,205.91,205.72,205.88,42806.0,178.9845,179.1498,178.9845,179.1237,42806.0
2019-06-07 14:10:00,205.9,206.17,205.88,206.11,34586.0,179.1411,179.376,179.1237,179.3238,34586.0
2019-06-07 14:20:00,206.12,206.19,206.03,206.14,34615.0,179.3325,179.3934,179.2542,179.3499,34615.0
2019-06-07 14:30:00,206.13,206.17,205.86,205.91,33202.0,179.3412,179.376,179.1063,179.1498,33202.0
2019-06-07 14:40:00,205.93,205.97,205.68,205.7,36698.0,179.1672,179.202,178.9497,178.9671,36698.0
2019-06-07 14:50:00,205.69,205.78,205.52,205.66,42586.0,178.9584,179.0367,178.8105,178.9323,42586.0
2019-06-07 15:00:00,205.65,205.84,205.57,205.83,23214.0,178.9236,179.0889,178.854,179.0802,23214.0
2019-06-07 15:10:00,205.84,205.92,205.78,205.91,26283.0,179.0889,179.1585,179.0367,179.1498,26283.0
2019-06-07 15:20:00,205.91,205.97,205.7,205.76,47771.0,179.1498,179.202,178.9671,179.0193,47771.0
2019-06-07 15:30:00,205.78,205.87,205.6,205.73,63641.0,179.0367,179.115,178.8801,178.9932,63641.0
2019-06-07 15:40:00,205.75,206.04,205.39,205.7,111395.0,179.0106,179.2629,178.6974,178.9671,111395.0
2019-06-07 15:50:00,205.71,206.02,205.48,205.51,313937.0,178.9758,179.2455,178.7757,178.8018,313937.0
2019-06-10 09:30:00,206.1,206.1,204.54,205.06,150776.0,179.3151,179.3151,177.9578,178.4103,150776.0
2019-06-10 09:40:00,205.16,205.26,204.57,204.57,40690.0,178.4973,178.5843,177.9839,177.9839,40690.0
2019-06-10 09:50:00,204.6,204.61,204.25,204.33,51056.0,178.01,178.0187,177.7055,177.7751,51056.0
2019-06-10 10:00:00,204.32,204.4,203.83,204.1,62238.0,177.7664,177.836,177.3401,177.575,62238.0
2019-06-10 10:10:00,204.1,204.14,203.93,203.93,33145.0,177.575,177.6098,177.4271,177.4271,33145.0
2019-06-10 10:20:00,203.94,203.96,203.31,203.35,66308.0,177.4358,177.4532,176.8877,176.9225,66308.0
2019-06-10 10:30:00,203.35,203.39,203.09,203.32,99652.0,176.9225,176.9573,176.6963,176.8964,99652.0
2019-06-10 10:40:00,203.33,203.57,203.03,203.57,112807.0,176.9051,177.1139,176.6441,177.1139,112807.0
2019-06-10 10:50:00,203.56,203.92,203.04,203.12,51019.0,177.1052,177.4184,176.6528,176.7224,51019.0
2019-06-10 11:00:00,203.12,203.12,202.63,202.71,50906.0,176.7224,176.7224,176.2961,176.3657,50906.0
2019-06-10 11:10:00,202.7,202.79,202.45,202.74,59592.0,176.357,176.4353,176.1395,176.3918,59592.0
2019-06-10 11:20:00,202.74,203.1,202.69,202.92,52502.0,176.3918,176.705,176.3483,176.5484,52502.0
2019-06-10 11:30:00,202.96,203.28,202.9,203.08,37547.0,176.5832,176.8616,176.531,176.6876,37547.0
2019-06-10 11:40:00,203.07,203.26,202.9,202.9,49943.0,176.6789,176.8442,176.531,176.531,49943.0
2019-06-10 11:50:00,202.86,202.87,202.38,202.4,52540.0,176.4962,176.5049,176.0786,176.096,52540.0
2019-06-10 12:00:00,202.39,202.45,201.79,201.96,291611.0,176.0873,176.1395,175.5652,175.7131,291611.0
2019-06-10 12:10:00,202.02,202.05,201.25,201.25,125581.0,175.7653,175.7914,175.0954,175.0954,125581.0
2019-06-10 12:20:00,201.26,201.55,201.2,201.36,59903.0,175.1041,175.3564,175.0519,175.1911,59903.0
2019-06-10 12:30:00,201.33,201.35,200.37,200.63,241592.0,175.165,175.1824,174.3298,174.556,241592.0
2019-06-10 12:40:00,200.63,200.7,200.15,200.23,167823.0,174.556,174.6169,174.1384,174.208,167823.0
2019-06-10 12:50:00,200.21,200.31,199.81,199.9,101997.0,174.1906,174.2776,173.8426,173.9209,101997.0
2019-06-10 13:00:00,199.93,200.21,199.9,200.04,55559.0,173.947,174.1906,173.9209,174.0427,55559.0
2019-06-10 13:10:00,200.04,200.19,199.81,199.93,62783.0,174.0427,174.1732,173.8426,173.947,62783.0
2019-06-10 13:20:00,199.94,200.43,199.9,199.92,81660.0,173.9557,174.382,173.9209,173.9383,81660.0
2019-06-10 13:30:00,199.91,200.21,199.85,200.06,84724.0,173.9296,174.1906,173.8774,174.0601,84724.0
2019-06-10 13:40:00,200.1,200.19,199.75,200.17,47482.0,174.0949,174.1732,173.7904,174.1558,47482.0
2019-06-10 13:50:00,200.17,200.4,200.04,200.05,45186.0,174.1558,174.3559,174.0427,174.0514,45186.0
2019-06-10 14:00:00,200.02,200.06,199.78,199.93,51330.0,174.0253,174.0601,173.8165,173.947,51330.0
2019-06-10 14:10:00,199.92,199.94,199.8,199.85,41131.0,173.9383,173.9557,173.8339,173.8774,41131.0
2019-06-10 14:20:00,199.83,200.1,199.74,200.01,49115.0,173.86,174.0949,173.7817,174.0166,49115.0
2019-06-10 14:30:00,199.99,200.09,199.83,200.04,73695.0,173.9992,174.0862,173.86,174.0427,73695.0
2019-06-10 14:40:00,200.06,200.76,200.06,200.71,79136.0,174.0601,174.6691,174.0601,174.6256,79136.0
2019-06-10 14:50:00,200.71,201.19,200.67,200.91,62772.0,174.6256,175.0432,174.5908,174.7996,62772.0
2019-06-10 15:00:00,200.93,201.29,200.89,201.08,81698.0,174.817,175.1302,174.7822,174.9475,81698.0
2019-06-10 15:10:00,201.08,201.14,200.92,201.02,60620.0,174.9475,174.9997,174.8083,174.8953,60620.0
2019-06-10 15:20:00,201.04,201.15,200.7,200.71,65630.0,174.9127,175.0084,174.6169,174.6256,65630.0
2019-06-10 15:30:00,200.71,201.23,200.69,201.19,91438.0,174.6256,175.078,174.6082,175.0432,91438.0
2019-06-10 15:40:00,201.2,201.32,201.07,201.28,103328.0,175.0519,175.1563,174.9388,175.1215,103328.0
2019-06-10 15:50:00,201.28,201.39,201.06,201.28,284340.0,175.1215,175.2172,174.9301,175.1215,284340.0
2019-06-11 09:30:00,202.3,202.7,201.39,201.88,114189.0,176.009,176.357,175.2172,175.6435,114189.0
2019-06-11 09:40:00,201.83,202.16,201.71,202.01,39534.0,175.6,175.8871,175.4956,175.7566,39534.0
2019-06-11 09:50:00,202.03,202.49,201.96,202.4,95135.0,175.774,176.1743,175.7131,176.096,95135.0
2019-06-11 10:00:00,202.38,202.63,202.22,202.43,52028.0,176.0786,176.2961,175.9394,176.1221,52028.0
2019-06-11 10:10:00,202.44,202.67,202.03,202.15,61371.0,176.1308,176.3309,175.774,175.8784,61371.0
2019-06-11 10:20:00,202.12,202.17,201.77,201.85,50402.0,175.8523,175.8958,175.5478,175.6174,50402.0
2019-06-11 10:30:00,201.87,202.03,201.63,201.64,37644.0,175.6348,175.774,175.426,175.4347,37644.0
2019-06-11 10:40:00,201.66,202.16,201.65,201.9,32802.0,175.4521,175.8871,175.4434,175.6609,32802.0
2019-06-11 10:50:00,201.92,202.18,201.63,202.1,37386.0,175.6783,175.9045,175.426,175.8349,37386.0
2019-06-11 11:00:00,202.08,202.43,202.08,202.35,28799.0,175.8175,176.1221,175.8175,176.0525,28799.0
2019-06-11 11:10:00,202.35,202.5,202.1,202.47,27735.0,176.0525,176.183,175.8349,176.1569,27735.0
2019-06-11 11:20:00,202.49,202.59,202.27,202.45,28418.0,176.1743,176.2613,175.9829,176.1395,28418.0
2019-06-11 11:30:00,202.46,202.56,202.31,202.36,33709.0,176.1482,176.2352,176.0177,176.0612,33709.0
2019-06-11 11:40:00,202.34,202.6,202.16,202.6,39784.0,176.0438,176.27,175.8871,176.27,39784.0
2019-06-11 11:50:00,202.6,202.86,202.5,202.71,58731.0,176.27,176.4962,176.183,176.3657,58731.0
2019-06-11 12:00:00,202.72,202.72,202.31,202.42,25646.0,176.3744,176.3744,176.0177,176.1134,25646.0
2019-06-11 12:10:00,202.39,202.5,202.23,202.35,23457.0,176.0873,176.183,175.9481,176.0525,23457.0
2019-06-11 12:20:00,202.33,202.59,202.31,202.46,39027.0,176.0351,176.2613,176.0177,176.1482,39027.0
2019-06-11 12:30:00,202.5,202.84,202.49,202.75,22051.0,176.183,176.4788,176.1743,176.4005,22051.0
2019-06-11 12:40:00,202.74,202.85,202.68,202.68,19924.0,176.3918,176.4875,176.3396,176.3396,19924.0
2019-06-11 12:50:00,202.7,202.76,202.33,202.38,33331.0,176.357,176.4092,176.0351,176.0786,33331.0
2019-06-11 13:00:00,202.39,202.8,202.34,202.71,30544.0,176.0873,176.444,176.0438,176.3657,30544.0
2019-06-11 13:10:00,202.68,202.93,202.66,202.89,24506.0,176.3396,176.5571,176.3222,176.5223,24506.0
2019-06-11 13:20:00,202.89,202.94,202.75,202.81,17643.0,176.5223,176.5658,176.4005,176.4527,17643.0
2019-06-11 13:30:00,202.81,203.06,202.8,203.04,31600.0,176.4527,176.6702,176.444,176.6528,31600.0
2019-06-11 13:40:00,203.04,203.1,202.81,202.88,26163.0,176.6528,176.705,176.4527,176.5136,26163.0
2019-06-11 13:50:00,202.89,203.09,202.89,203.05,23311.0,176.5223,176.6963,176.5223,176.6615,23311.0
2019-06-11 14:00:00,203.07,203.32,203.04,203.13,35370.0,176.6789,176.8964,176.6528,176.7311,35370.0
2019-06-11 14:10:00,203.12,203.24,202.96,203.24,48841.0,176.7224,176.8268,176.5832,176.8268,48841.0
2019-06-11 14:20:00,203.23,203.65,203.2,203.38,111869.0,176.8181,177.1835,176.792,176.9486,111869.0
2019-06-11 14:30:00,203.37,203.52,203.16,203.17,31698.0,176.9399,177.0704,176.7572,176.7659,31698.0
2019-06-11 14:40:00,203.12,203.13,202.89,202.98,35173.0,176.7224,176.7311,176.5223,176.6006,35173.0
2019-06-11 14:50:00,202.99,203.0,202.64,202.71,36898.0,176.6093,176.618,176.3048,176.3657,36898.0
2019-06-11 15:00:00,202.7,202.88,202.63,202.81,32041.0,176.357,176.5136,176.2961,176.4527,32041.0
2019-06-11 15:10:00,202.81,202.95,202.76,202.85,25028.0,176.4527,176.5745,176.4092,176.4875,25028.0
2019-06-11 15:20:00,202.85,202.88,202.75,202.77,35518.0,176.4875,176.5136,176.4005,176.4179,35518.0
2019-06-11 15:30:00,202.77,202.93,202.68,202.93,48526.0,176.4179,176.5571,176.3396,176.5571,48526.0
2019-06-11 15:40:00,202.93,202.93,202.65,202.69,62899.0,176.5571,176.5571,176.3135,176.3483,62899.0
2019-06-11 15:50:00,202.69,203.41,202.68,203.26,180057.0,176.3483,176.9747,176.3396,176.8442,180057.0
2019-06-12 09:30:00,204.49,204.84,203.7,204.27,132293.0,177.9143,178.2189,177.227,177.7229,132293.0
2019-06-12 09:40:00,204.25,204.49,204.09,204.14,54072.0,177.7055,177.9143,177.5663,177.6098,54072.0
2019-06-12 09:50:00,204.09,204.43,204.0,204.27,27798.0,177.5663,177.8621,177.488,177.7229,27798.0
2019-06-12 10:00:00,204.27,204.49,204.05,204.41,127482.0,177.7229,177.9143,177.5315,177.8447,127482.0
2019-06-12 10:10:00,204.43,204.66,204.4,204.65,49298.0,177.8621,178.0622,177.836,178.0535,49298.0
2019-06-12 10:20:00,204.61,204.73,204.55,204.71,22888.0,178.0187,178.1231,177.9665,178.1057,22888.0
2019-06-12 10:30:00,204.73,205.38,204.72,205.28,82384.0,178.1231,178.6887,178.1144,178.6017,82384.0
2019-06-12 10:40:00,205.3,205.32,205.16,205.28,25508.0,178.6191,178.6365,178.4973,178.6017,25508.0
2019-06-12 10:50:00,205.28,205.35,204.87,204.92,49044.0,178.6017,178.6626,178.245,178.2885,49044.0
2019-06-12 11:00:00,204.92,205.15,204.88,204.99,20484.0,178.2885,178.4886,178.2537,178.3494,20484.0
2019-06-12 11:10:00,205.01,205.02,204.8,205.0,19970.0,178.3668,178.3755,178.1841,178.3581,19970.0
2019-06-12 11:20:00,205.01,205.01,204.83,204.94,23263.0,178.3668,178.3668,178.2102,178.3059,23263.0
2019-06-12 11:30:00,204.97,205.11,204.91,205.11,39723.0,178.332,178.4538,178.2798,178.4538,39723.0
2019-06-12 11:40:00,205.12,205.41,205.1,205.25,69380.0,178.4625,178.7148,178.4451,178.5756,69380.0
2019-06-12 11:50:00,205.23,205.33,205.07,205.21,33202.0,178.5582,178.6452,178.419,178.5408,33202.0
2019-06-12 12:00:00,205.25,205.25,204.76,204.97,74076.0,178.5756,178.5756,178.1493,178.332,74076.0
2019-06-12 12:10:00,204.96,205.09,204.95,205.06,15445.0,178.3233,178.4364,178.3146,178.4103,15445.0
2019-06-12 12:20:00,205.07,205.32,205.03,205.24,21130.0,178.419,178.6365,178.3842,178.5669,21130.0
2019-06-12 12:30:00,205.24,205.33,205.23,205.3,19602.0,178.5669,178.6452,178.5582,178.6191,19602.0
2019-06-12 12:40:00,205.3,205.49,205.25,205.45,31756.0,178.6191,178.7844,178.5756,178.7496,31756.0
2019-06-12 12:50:00,205.44,205.47,205.17,205.21,70086.0,178.7409,178.767,178.506,178.5408,70086.0
2019-06-12 13:00:00,205.19,205.27,205.04,205.2,20574.0,178.5234,178.593,178.3929,178.5321,20574.0
2019-06-12 13:10:00,205.2,205.33,205.15,205.33,14168.0,178.5321,178.6452,178.4886,178.6452,14168.0
2019-06-12 13:20:00,205.35,205.44,205.25,205.31,35647.0,178.6626,178.7409,178.5756,178.6278,35647.0
2019-06-12 13:30:00,205.34,205.37,205.15,205.18,23744.0,178.6539,178.68,178.4886,178.5147,23744.0
2019-06-12 13:40:00,205.15,205.18,204.99,205.15,24841.0,178.4886,178.5147,178.3494,178.4886,24841.0
2019-06-12 13:50:00,205.12,205.24,205.11,205.16,19291.0,178.4625,178.5669,178.4538,178.4973,19291.0
2019-06-12 14:00:00,205.16,205.16,204.93,204.96,22234.0,178.4973,178.4973,178.2972,178.3233,22234.0
2019-06-12 14:10:00,204.96,204.96,204.8,204.81,23776.0,178.3233,178.3233,178.1841,178.1928,23776.0
2019-06-12 14:20:00,204.81,204.92,204.77,204.9,28025.0,178.1928,178.2885,178.158,178.2711,28025.0
2019-06-12 14:30:00,204.9,205.07,204.89,205.01,23306.0,178.2711,178.419,178.2624,178.3668,23306.0
2019-06-12 14:40:00,205.02,205.04,204.89,204.94,27713.0,178.3755,178.3929,178.2624,178.3059,27713.0
2019-06-12 14:50:00,204.93,205.19,204.93,205.16,19169.0,178.2972,178.5234,178.2972,178.4973,19169.0
2019-06-12 15:00:00,205.14,205.15,204.96,204.98,26113.0,178.4799,178.4886,178.3233,178.3407,26113.0
2019-06-12 15:10:00,204.98,204.98,204.89,204.9,25472.0,178.3407,178.3407,178.2624,178.2711,25472.0
2019-06-12 15:20:00,204.9,205.03,204.89,205.03,35715.0,178.2711,178.3842,178.2624,178.3842,35715.0
2019-06-12 15:30:00,205.05,205.11,204.93,204.98,49350.0,178.4016,178.4538,178.2972,178.3407,49350.0
2019-06-12 15:40:00,204.99,205.08,204.91,204.95,50334.0,178.3494,178.4277,178.2798,178.3146,50334.0
2019-06-12 15:50:00,204.97,205.17,204.85,204.99,225454.0,178.332,178.506,178.2276,178.3494,225454.0
2019-06-13 09:30:00,205.2,205.4,204.68,204.69,112277.0,178.5321,178.7061,178.0796,178.0883,112277.0
2019-06-13 09:40:00,204.7,204.74,203.71,203.74,42403.0,178.097,178.1319,177.2357,177.2618,42403.0
2019-06-13 09:50:00,203.78,204.15,203.67,204.06,86828.0,177.2966,177.6185,177.2009,177.5402,86828.0
2019-06-13 10:00:00,204.07,204.28,204.0,204.18,60989.0,177.5489,177.7316,177.488,177.6446,60989.0
2019-06-13 10:10:00,204.18,204.71,204.17,204.67,55883.0,177.6446,178.1057,177.6359,178.0709,55883.0
2019-06-13 10:20:00,204.65,204.79,204.46,204.66,55632.0,178.0535,178.1754,177.8882,178.0622,55632.0
2019-06-13 10:30:00,204.67,204.76,204.6,204.7,37387.0,178.0709,178.1493,178.01,178.097,37387.0
2019-06-13 10:40:00,204.7,204.74,204.43,204.5,20267.0,178.097,178.1319,177.8621,177.923,20267.0
2019-06-13 10:50:00,204.45,204.46,204.19,204.25,24520.0,177.8795,177.8882,177.6533,177.7055,24520.0
2019-06-13 11:00:00,204.28,204.28,203.77,203.85,33088.0,177.7316,177.7316,177.2879,177.3575,33088.0
2019-06-13 11:10:00,203.88,204.06,203.85,204.0,19776.0,177.3836,177.5402,177.3575,177.488,19776.0
2019-06-13 11:20:00,204.03,204.4,204.03,204.37,20397.0,177.5141,177.836,177.5141,177.8099,20397.0
2019-06-13 11:30:00,204.37,204.67,204.37,204.59,19245.0,177.8099,178.0709,177.8099,178.0013,19245.0
2019-06-13 11:40:00,204.59,204.59,204.39,204.55,21778.0,178.0013,178.0013,177.8273,177.9665,21778.0
2019-06-13 11:50:00,204.53,204.59,204.44,204.49,20309.0,177.9491,178.0013,177.8708,177.9143,20309.0
2019-06-13 12:00:00,204.51,204.54,204.38,204.45,17534.0,177.9317,177.9578,177.8186,177.8795,17534.0
2019-06-13 12:10:00,204.47,204.52,204.31,204.31,15611.0,177.8969,177.9404,177.7577,177.7577,15611.0
2019-06-13 12:20:00,204.3,204.31,204.1,204.12,9603.0,177.749,177.7577,177.575,177.5924,9603.0
2019-06-13 12:30:00,204.11,204.22,203.97,204.17,16128.0,177.5837,177.6794,177.4619,177.6359,16128.0
2019-06-13 12:40:00,204.13,204.42,204.13,204.33,17235.0,177.6011,177.8534,177.6011,177.7751,17235.0
2019-06-13 12:50:00,204.34,204.66,204.34,204.64,22114.0,177.7838,178.0622,177.7838,178.0448,22114.0
2019-06-13 13:00:00,204.65,204.81,204.63,204.76,28089.0,178.0535,178.1928,178.0361,178.1493,28089.0
2019-06-13 13:10:00,204.78,204.8,204.67,204.69,15234.0,178.1667,178.1841,178.0709,178.0883,15234.0
2019-06-13 13:20:00,204.7,204.91,204.68,204.76,20940.0,178.097,178.2798,178.0796,178.1493,20940.0
2019-06-13 13:30:00,204.76,204.76,204.6,204.73,26103.0,178.1493,178.1493,178.01,178.1231,26103.0
2019-06-13 13:40:00,204.73,204.83,204.71,204.81,13740.0,178.1231,178.2102,178.1057,178.1928,13740.0
2019-06-13 13:50:00,204.83,204.94,204.77,204.88,14970.0,178.2102,178.3059,178.158,178.2537,14970.0
2019-06-13 14:00:00,204.89,204.91,204.71,204.8,17030.0,178.2624,178.2798,178.1057,178.1841,17030.0
2019-06-13 14:10:00,204.79,204.89,204.45,204.47,19181.0,178.1754,178.2624,177.8795,177.8969,19181.0
2019-06-13 14:20:00,204.45,204.48,204.08,204.14,63731.0,177.8795,177.9056,177.5576,177.6098,63731.0
2019-06-13 14:30:00,204.16,204.34,204.12,204.22,25973.0,177.6272,177.7838,177.5924,177.6794,25973.0
2019-06-13 14:40:00,204.22,204.23,204.05,204.06,38628.0,177.6794,177.6881,177.5315,177.5402,38628.0
2019-06-13 14:50:00,204.05,204.05,203.86,203.88,33397.0,177.5315,177.5315,177.3662,177.3836,33397.0
2019-06-13 15:00:00,203.86,203.96,203.79,203.8,64139.0,177.3662,177.4532,177.3053,177.314,64139.0
2019-06-13 15:10:00,203.79,203.86,203.65,203.77,37604.0,177.3053,177.3662,177.1835,177.2879,37604.0
2019-06-13 15:20:00,203.77,203.97,203.75,203.92,38001.0,177.2879,177.4619,177.2705,177.4184,38001.0
2019-06-13 15:30:00,203.92,204.17,203.91,204.09,52007.0,177.4184,177.6359,177.4097,177.5663,52007.0
2019-06-13 15:40:00,204.08,204.15,204.0,204.05,48473.0,177.5576,177.6185,177.488,177.5315,48473.0
2019-06-13 15:50:00,204.06,204.51,203.9,204.49,147616.0,177.5402,177.9317,177.401,177.9143,147616.0
2019-06-14 09:30:00,204.0,205.2,203.78,205.05,120561.0,177.488,178.5321,177.2966,178.4016,120561.0
2019-06-14 09:40:00,205.06,205.51,204.87,205.16,87706.0,178.4103,178.8018,178.245,178.4973,87706.0
2019-06-14 09:50:00,205.08,205.4,204.66,205.39,91559.0,178.4277,178.7061,178.0622,178.6974,91559.0
2019-06-14 10:00:00,205.29,205.42,204.88,205.25,65203.0,178.6104,178.7235,178.2537,178.5756,65203.0
2019-06-14 10:10:00,205.25,205.25,204.37,204.64,83351.0,178.5756,178.5756,177.8099,178.0448,83351.0
2019-06-14 10:20:00,204.6,204.77,204.36,204.36,28407.0,178.01,178.158,177.8012,177.8012,28407.0
2019-06-14 10:30:00,204.4,204.41,204.08,204.3,59102.0,177.836,177.8447,177.5576,177.749,59102.0
2019-06-14 10:40:00,204.25,204.6,204.16,204.51,50343.0,177.7055,178.01,177.6272,177.9317,50343.0
2019-06-14 10:50:00,204.49,205.01,204.49,204.77,48584.0,177.9143,178.3668,177.9143,178.158,48584.0
2019-06-14 11:00:00,204.78,204.98,204.68,204.89,62127.0,178.1667,178.3407,178.0796,178.2624,62127.0
2019-06-14 11:10:00,204.89,204.94,204.42,204.75,31982.0,178.2624,178.3059,177.8534,178.1406,31982.0
2019-06-14 11:20:00,204.76,204.9,204.66,204.78,24274.0,178.1493,178.2711,178.0622,178.1667,24274.0
2019-06-14 11:30:00,204.76,205.03,204.76,205.0,31049.0,178.1493,178.3842,178.1493,178.3581,31049.0
2019-06-14 11:40:00,205.0,205.02,204.86,204.9,19214.0,178.3581,178.3755,178.2363,178.2711,19214.0
2019-06-14 11:50:00,204.9,204.97,204.68,204.73,41994.0,178.2711,178.332,178.0796,178.1231,41994.0
2019-06-14 12:00:00,204.65,204.74,204.48,204.66,20099.0,178.0535,178.1319,177.9056,178.0622,20099.0
2019-06-14 12:10:00,204.65,204.78,204.62,204.74,16154.0,178.0535,178.1667,178.0274,178.1319,16154.0
2019-06-14 12:20:00,204.75,204.84,204.64,204.77,29524.0,178.1406,178.2189,178.0448,178.158,29524.0
2019-06-14 12:30:00,204.77,204.91,204.75,204.9,15872.0,178.158,178.2798,178.1406,178.2711,15872.0
2019-06-14 12:40:00,204.94,205.08,204.74,204.91,54473.0,178.3059,178.4277,178.1319,178.2798,54473.0
2019-06-14 12:50:00,204.92,205.1,204.92,205.04,20903.0,178.2885,178.4451,178.2885,178.3929,20903.0
2019-06-14 13:00:00,205.05,205.15,205.03,205.14,23839.0,178.4016,178.4886,178.3842,178.4799,23839.0
2019-06-14 13:10:00,205.11,205.28,205.09,205.22,23247.0,178.4538,178.6017,178.4364,178.5495,23247.0
2019-06-14 13:20:00,205.23,205.31,205.04,205.1,33600.0,178.5582,178.6278,178.3929,178.4451,33600.0
2019-06-14 13:30:00,205.11,205.19,205.04,205.16,17811.0,178.4538,178.5234,178.3929,178.4973,17811.0
2019-06-14 13:40:00,205.14,205.29,205.1,205.28,20514.0,178.4799,178.6104,178.4451,178.6017,20514.0
2019-06-14 13:50:00,205.26,205.29,205.07,205.07,14121.0,178.5843,178.6104,178.419,178.419,14121.0
2019-06-14 14:00:00,205.09,205.33,205.08,205.3,20307.0,178.4364,178.6452,178.4277,178.6191,20307.0
2019-06-14 14:10:00,205.3,205.51,205.28,205.5,22315.0,178.6191,178.8018,178.6017,178.7931,22315.0
2019-06-14 14:20:00,205.51,205.51,205.35,205.44,30048.0,178.8018,178.8018,178.6626,178.7409,30048.0
2019-06-14 14:30:00,205.49,205.49,205.28,205.4,33169.0,178.7844,178.7844,178.6017,178.7061,33169.0
2019-06-14 14:40:00,205.41,205.5,205.36,205.5,22679.0,178.7148,178.7931,178.6713,178.7931,22679.0
2019-06-14 14:50:00,205.49,205.51,205.41,205.46,37962.0,178.7844,178.8018,178.7148,178.7583,37962.0
2019-06-14 15:00:00,205.44,205.52,205.36,205.42,51176.0,178.7409,178.8105,178.6713,178.7235,51176.0
2019-06-14 15:10:00,205.42,205.65,205.39,205.62,44061.0,178.7235,178.9236,178.6974,178.8975,44061.0
2019-06-14 15:20:00,205.62,205.8,205.54,205.74,103323.0,178.8975,179.0541,178.8279,179.0019,103323.0
2019-06-14 15:30:00,205.78,205.81,205.71,205.76,58991.0,179.0367,179.0628,178.9758,179.0193,58991.0
2019-06-14 15:40:00,205.75,205.75,205.46,205.56,123292.0,179.0106,179.0106,178.7583,178.8453,123292.0
2019-06-14 15:50:00,205.55,205.58,205.29,205.29,191017.0,178.8366,178.8627,178.6104,178.6104,191017.0
2019-06-17 09:30:00,205.75,205.75,204.94,204.98,131245.0,179.0106,179.0106,178.3059,178.3407,131245.0
2019-06-17 09:40:00,205.07,205.3,204.93,205.15,30091.0,178.419,178.6191,178.2972,178.4886,30091.0
2019-06-17 09:50:00,205.13,205.17,204.65,204.69,43504.0,178.4712,178.506,178.0535,178.0883,43504.0
2019-06-17 10:00:00,204.69,204.76,204.17,204.21,56340.0,178.0883,178.1493,177.6359,177.6707,56340.0
2019-06-17 10:10:00,204.25,204.67,204.24,204.4,45364.0,177.7055,178.0709,177.6968,177.836,45364.0
2019-06-17 10:20:00,204.37,204.39,204.14,204.16,52000.0,177.8099,177.8273,177.6098,177.6272,52000.0
2019-06-17 10:30:00,204.2,204.22,204.02,204.13,31387.0,177.662,177.6794,177.5054,177.6011,31387.0
2019-06-17 10:40:00,204.14,204.26,203.93,203.99,35497.0,177.6098,177.7142,177.4271,177.4793,35497.0
2019-06-17 10:50:00,203.99,204.29,203.98,204.29,34198.0,177.4793,177.7403,177.4706,177.7403,34198.0
2019-06-17 11:00:00,204.28,204.45,204.25,204.38,34345.0,177.7316,177.8795,177.7055,177.8186,34345.0
2019-06-17 11:10:00,204.38,204.5,204.2,204.27,29327.0,177.8186,177.923,177.662,177.7229,29327.0
2019-06-17 11:20:00,204.3,204.46,204.25,204.43,20953.0,177.749,177.8882,177.7055,177.8621,20953.0
2019-06-17 11:30:00,204.45,204.45,204.07,204.2,27083.0,177.8795,177.8795,177.5489,177.662,27083.0
2019-06-17 11:40:00,204.19,204.23,203.9,203.92,28168.0,177.6533,177.6881,177.401,177.4184,28168.0
2019-06-17 11:50:00,203.88,204.1,203.84,204.05,24433.0,177.3836,177.575,177.3488,177.5315,24433.0
2019-06-17 12:00:00,204.02,204.17,203.99,204.14,49789.0,177.5054,177.6359,177.4793,177.6098,49789.0
2019-06-17 12:10:00,204.14,204.15,204.0,204.13,26851.0,177.6098,177.6185,177.488,177.6011,26851.0
2019-06-17 12:20:00,204.12,204.13,203.8,203.9,27992.0,177.5924,177.6011,177.314,177.401,27992.0
2019-06-17 12:30:00,203.9,203.92,203.6,203.84,54302.0,177.401,177.4184,177.14,177.3488,54302.0
2019-06-17 12:40:00,203.82,203.87,203.75,203.87,20040.0,177.3314,177.3749,177.2705,177.3749,20040.0
2019-06-17 12:50:00,203.87,203.93,203.84,203.9,19554.0,177.3749,177.4271,177.3488,177.401,19554.0
2019-06-17 13:00:00,203.9,203.99,203.72,203.79,28721.0,177.401,177.4793,177.2444,177.3053,28721.0
2019-06-17 13:10:00,203.81,203.94,203.79,203.89,22595.0,177.3227,177.4358,177.3053,177.3923,22595.0
2019-06-17 13:20:00,203.9,203.91,203.54,203.54,26643.0,177.401,177.4097,177.0878,177.0878,26643.0
2019-06-17 13:30:00,203.53,203.55,203.35,203.5,37382.0,177.0791,177.0965,176.9225,177.053,37382.0
2019-06-17 13:40:00,203.49,203.55,203.29,203.39,40447.0,177.0443,177.0965,176.8703,176.9573,40447.0
2019-06-17 13:50:00,203.4,203.43,203.2,203.2,44488.0,176.966,176.9921,176.792,176.792,44488.0
2019-06-17 14:00:00,203.2,203.47,203.09,203.44,60909.0,176.792,177.0269,176.6963,177.0008,60909.0
2019-06-17 14:10:00,203.43,203.6,203.43,203.51,47941.0,176.9921,177.14,176.9921,177.0617,47941.0
2019-06-17 14:20:00,203.5,203.75,203.47,203.49,46907.0,177.053,177.2705,177.0269,177.0443,46907.0
2019-06-17 14:30:00,203.49,203.5,203.16,203.16,30627.0,177.0443,177.053,176.7572,176.7572,30627.0
2019-06-17 14:40:00,203.18,203.27,203.15,203.18,36898.0,176.7746,176.8529,176.7485,176.7746,36898.0
2019-06-17 14:50:00,203.17,203.35,203.1,203.3,31300.0,176.7659,176.9225,176.705,176.879,31300.0
2019-06-17 15:00:00,203.29,203.55,203.24,203.53,40334.0,176.8703,177.0965,176.8268,177.0791,40334.0
2019-06-17 15:10:00,203.55,203.62,203.52,203.57,34836.0,177.0965,177.1574,177.0704,177.1139,34836.0
2019-06-17 15:20:00,203.57,203.62,203.51,203.52,32371.0,177.1139,177.1574,177.0617,177.0704,32371.0
2019-06-17 15:30:00,203.53,203.68,203.43,203.61,56032.0,177.0791,177.2096,176.9921,177.1487,56032.0
2019-06-17 15:40:00,203.62,203.77,203.6,203.62,56282.0,177.1574,177.2879,177.14,177.1574,56282.0
2019-06-17 15:50:00,203.62,203.88,203.5,203.8,158893.0,177.1574,177.3836,177.053,177.314,158893.0
2019-06-18 09:30:00,205.0,205.4,204.06,204.99,95942.0,178.3581,178.7061,177.5402,178.3494,95942.0
2019-06-18 09:40:00,204.96,205.21,204.67,204.79,55101.0,178.3233,178.5408,178.0709,178.1754,55101.0
2019-06-18 09:50:00,204.79,204.89,204.51,204.71,47320.0,178.1754,178.2624,177.9317,178.1057,47320.0
2019-06-18 10:00:00,204.74,204.9,204.33,204.36,38485.0,178.1319,178.2711,177.7751,177.8012,38485.0
2019-06-18 10:10:00,204.32,204.6,204.0,204.6,35474.0,177.7664,178.01,177.488,178.01,35474.0
2019-06-18 10:20:00,204.64,204.74,204.0,204.12,31533.0,178.0448,178.1319,177.488,177.5924,31533.0
2019-06-18 10:30:00,204.09,204.31,204.06,204.23,34541.0,177.5663,177.7577,177.5402,177.6881,34541.0
2019-06-18 10:40:00,204.23,204.4,204.12,204.37,32425.0,177.6881,177.836,177.5924,177.8099,32425.0
2019-06-18 10:50:00,204.38,205.01,204.35,205.0,53063.0,177.8186,178.3668,177.7925,178.3581,53063.0
2019-06-18 11:00:00,205.03,205.07,204.72,204.76,33858.0,178.3842,178.419,178.1144,178.1493,33858.0
2019-06-18 11:10:00,204.76,204.94,204.68,204.7,51425.0,178.1493,178.3059,178.0796,178.097,51425.0
2019-06-18 11:20:00,204.7,205.03,204.61,204.88,34100.0,178.097,178.3842,178.0187,178.2537,34100.0
2019-06-18 11:30:00,204.88,204.88,204.63,204.72,19081.0,178.2537,178.2537,178.0361,178.1144,19081.0
2019-06-18 11:40:00,204.73,204.91,204.55,204.91,26141.0,178.1231,178.2798,177.9665,178.2798,26141.0
2019-06-18 11:50:00,204.9,205.05,204.8,205.01,28069.0,178.2711,178.4016,178.1841,178.3668,28069.0
2019-06-18 12:00:00,205.0,205.09,204.91,205.05,28516.0,178.3581,178.4364,178.2798,178.4016,28516.0
2019-06-18 12:10:00,205.02,205.07,204.66,204.74,20000.0,178.3755,178.419,178.0622,178.1319,20000.0
2019-06-18 12:20:00,204.75,204.89,204.62,204.71,18001.0,178.1406,178.2624,178.0274,178.1057,18001.0
2019-06-18 12:30:00,204.68,204.79,204.55,204.59,22906.0,178.0796,178.1754,177.9665,178.0013,22906.0
2019-06-18 12:40:00,204.58,204.67,204.51,204.65,18178.0,177.9926,178.0709,177.9317,178.0535,18178.0
2019-06-18 12:50:00,204.67,204.81,204.66,204.77,15621.0,178.0709,178.1928,178.0622,178.158,15621.0
2019-06-18 13:00:00,204.79,204.86,204.47,204.54,20365.0,178.1754,178.2363,177.8969,177.9578,20365.0
2019-06-18 13:10:00,204.56,204.72,204.52,204.64,21264.0,177.9752,178.1144,177.9404,178.0448,21264.0
2019-06-18 13:20:00,204.63,204.67,204.54,204.56,36146.0,178.0361,178.0709,177.9578,177.9752,36146.0
2019-06-18 13:30:00,204.55,204.66,204.43,204.43,18140.0,177.9665,178.0622,177.8621,177.8621,18140.0
2019-06-18 13:40:00,204.44,204.71,204.43,204.61,18288.0,177.8708,178.1057,177.8621,178.0187,18288.0
2019-06-18 13:50:00,204.6,204.66,204.58,204.61,15313.0,178.01,178.0622,177.9926,178.0187,15313.0
2019-06-18 14:00:00,204.6,204.64,204.52,204.59,19863.0,178.01,178.0448,177.9404,178.0013,19863.0
2019-06-18 14:10:00,204.6,204.6,204.44,204.5,18062.0,178.01,178.01,177.8708,177.923,18062.0
2019-06-18 14:20:00,204.52,204.62,204.48,204.56,13277.0,177.9404,178.0274,177.9056,177.9752,13277.0
2019-06-18 14:30:00,204.55,204.6,204.31,204.36,20950.0,177.9665,178.01,177.7577,177.8012,20950.0
2019-06-18 14:40:00,204.36,204.39,204.27,204.28,16543.0,177.8012,177.8273,177.7229,177.7316,16543.0
2019-06-18 14:50:00,204.28,204.29,204.01,204.1,27171.0,177.7316,177.7403,177.4967,177.575,27171.0
2019-06-18 15:00:00,204.1,204.19,203.94,203.97,26512.0,177.575,177.6533,177.4358,177.4619,26512.0
2019-06-18 15:10:00,203.96,204.24,203.91,204.24,26950.0,177.4532,177.6968,177.4097,177.6968,26950.0
2019-06-18 15:20:00,204.23,204.3,204.16,204.19,25965.0,177.6881,177.749,177.6272,177.6533,25965.0
2019-06-18 15:30:00,204.18,204.22,204.06,204.09,33503.0,177.6446,177.6794,177.5402,177.5663,33503.0
2019-06-18 15:40:00,204.08,204.29,204.05,204.15,45142.0,177.5576,177.7403,177.5315,177.6185,45142.0
2019-06-18 15:50:00,204.16,204.52,204.16,204.51,144909.0,177.6272,177.9404,177.6272,177.9317,144909.0
2019-06-19 09:30:00,204.62,204.79,203.33,203.74,98912.0,178.0274,178.1754,176.9051,177.2618,98912.0
2019-06-19 09:40:00,203.78,203.78,203.02,203.21,74507.0,177.2966,177.2966,176.6354,176.8007,74507.0
2019-06-19 09:50:00,203.2,203.44,203.14,203.37,44564.0,176.792,177.0008,176.7398,176.9399,44564.0
2019-06-19 10:00:00,203.39,204.01,203.22,203.89,47900.0,176.9573,177.4967,176.8094,177.3923,47900.0
2019-06-19 10:10:00,203.9,203.95,203.63,203.73,15191.0,177.401,177.4445,177.1661,177.2531,15191.0
2019-06-19 10:20:00,203.76,204.02,203.76,203.83,18441.0,177.2792,177.5054,177.2792,177.3401,18441.0
2019-06-19 10:30:00,203.86,203.86,203.37,203.43,25374.0,177.3662,177.3662,176.9399,176.9921,25374.0
2019-06-19 10:40:00,203.37,203.77,203.25,203.59,22562.0,176.9399,177.2879,176.8355,177.1313,22562.0
2019-06-19 10:50:00,203.59,203.69,203.45,203.62,26195.0,177.1313,177.2183,177.0095,177.1574,26195.0
2019-06-19 11:00:00,203.67,203.76,203.51,203.57,24436.0,177.2009,177.2792,177.0617,177.1139,24436.0
2019-06-19 11:10:00,203.6,203.7,203.51,203.67,19039.0,177.14,177.227,177.0617,177.2009,19039.0
2019-06-19 11:20:00,203.67,203.86,203.59,203.85,22687.0,177.2009,177.3662,177.1313,177.3575,22687.0
2019-06-19 11:30:00,203.86,204.07,203.81,203.9,17815.0,177.3662,177.5489,177.3227,177.401,17815.0
2019-06-19 11:40:00,203.9,203.9,203.71,203.79,19665.0,177.401,177.401,177.2357,177.3053,19665.0
2019-06-19 11:50:00,203.8,203.87,203.69,203.75,24138.0,177.314,177.3749,177.2183,177.2705,24138.0
2019-06-19 12:00:00,203.75,203.75,203.42,203.44,20021.0,177.2705,177.2705,176.9834,177.0008,20021.0
2019-06-19 12:10:00,203.42,203.45,203.15,203.26,29156.0,176.9834,177.0095,176.7485,176.8442,29156.0
2019-06-19 12:20:00,203.28,203.48,203.27,203.37,23891.0,176.8616,177.0356,176.8529,176.9399,23891.0
2019-06-19 12:30:00,203.37,203.49,203.27,203.3,15862.0,176.9399,177.0443,176.8529,176.879,15862.0
2019-06-19 12:40:00,203.29,203.41,203.22,203.3,17815.0,176.8703,176.9747,176.8094,176.879,17815.0
2019-06-19 12:50:00,203.3,203.47,203.26,203.29,30730.0,176.879,177.0269,176.8442,176.8703,30730.0
2019-06-19 13:00:00,203.28,203.31,202.68,202.68,87841.0,176.8616,176.8877,176.3396,176.3396,87841.0
2019-06-19 13:10:00,202.67,203.0,202.61,202.82,37390.0,176.3309,176.618,176.2787,176.4614,37390.0
2019-06-19 13:20:00,202.82,202.95,202.71,202.95,32149.0,176.4614,176.5745,176.3657,176.5745,32149.0
2019-06-19 13:30:00,202.98,202.99,202.78,202.89,35443.0,176.6006,176.6093,176.4266,176.5223,35443.0
2019-06-19 13:40:00,202.89,203.32,202.87,203.3,37684.0,176.5223,176.8964,176.5049,176.879,37684.0
2019-06-19 13:50:00,203.3,203.6,203.29,203.57,24280.0,176.879,177.14,176.8703,177.1139,24280.0
2019-06-19 14:00:00,203.58,204.38,203.38,204.13,67464.0,177.1226,177.8186,176.9486,177.6011,67464.0
2019-06-19 14:10:00,204.14,204.43,204.07,204.15,39588.0,177.6098,177.8621,177.5489,177.6185,39588.0
2019-06-19 14:20:00,204.12,204.27,204.01,204.19,42030.0,177.5924,177.7229,177.4967,177.6533,42030.0
2019-06-19 14:30:00,204.18,204.45,204.05,204.07,56549.0,177.6446,177.8795,177.5315,177.5489,56549.0
2019-06-19 14:40:00,204.0,204.21,204.0,204.07,25724.0,177.488,177.6707,177.488,177.5489,25724.0
2019-06-19 14:50:00,204.09,204.55,204.09,204.32,86723.0,177.5663,177.9665,177.5663,177.7664,86723.0
2019-06-19 15:00:00,204.32,204.64,204.32,204.46,26763.0,177.7664,178.0448,177.7664,177.8882,26763.0
2019-06-19 15:10:00,204.47,204.56,204.38,204.42,36689.0,177.8969,177.9752,177.8186,177.8534,36689.0
2019-06-19 15:20:00,204.41,204.49,204.32,204.45,25734.0,177.8447,177.9143,177.7664,177.8795,25734.0
2019-06-19 15:30:00,204.45,204.72,204.44,204.45,42117.0,177.8795,178.1144,177.8708,177.8795,42117.0
2019-06-19 15:40:00,204.46,204.96,204.46,204.72,45887.0,177.8882,178.3233,177.8882,178.1144,45887.0
2019-06-19 15:50:00,204.71,205.0,204.55,204.57,132353.0,178.1057,178.3581,177.9665,177.9839,132353.0
2019-06-20 09:30:00,205.0,205.39,204.34,205.34,85026.0,178.3581,178.6974,177.7838,178.6539,85026.0
2019-06-20 09:40:00,205.38,205.39,204.81,205.09,60900.0,178.6887,178.6974,178.1928,178.4364,60900.0
2019-06-20 09:50:00,205.09,205.27,204.53,204.55,60640.0,178.4364,178.593,177.9491,177.9665,60640.0
2019-06-20 10:00:00,204.59,204.89,204.51,204.61,35230.0,178.0013,178.2624,177.9317,178.0187,35230.0
2019-06-20 10:10:00,204.57,204.83,204.52,204.63,23981.0,177.9839,178.2102,177.9404,178.0361,23981.0
2019-06-20 10:20:00,204.63,204.8,204.47,204.76,53037.0,178.0361,178.1841,177.8969,178.1493,53037.0
2019-06-20 10:30:00,204.77,204.87,204.49,204.73,23206.0,178.158,178.245,177.9143,178.1231,23206.0
2019-06-20 10:40:00,204.72,205.07,204.69,204.98,18063.0,178.1144,178.419,178.0883,178.3407,18063.0
2019-06-20 10:50:00,204.95,205.07,204.84,204.85,17807.0,178.3146,178.419,178.2189,178.2276,17807.0
2019-06-20 11:00:00,204.9,205.14,204.82,205.12,29824.0,178.2711,178.4799,178.2015,178.4625,29824.0
2019-06-20 11:10:00,205.15,205.24,204.95,205.21,34150.0,178.4886,178.5669,178.3146,178.5408,34150.0
2019-06-20 11:20:00,205.22,205.23,204.97,205.2,25801.0,178.5495,178.5582,178.332,178.5321,25801.0
2019-06-20 11:30:00,205.14,205.2,204.8,204.84,17658.0,178.4799,178.5321,178.1841,178.2189,17658.0
2019-06-20 11:40:00,204.85,205.1,204.78,205.05,18838.0,178.2276,178.4451,178.1667,178.4016,18838.0
2019-06-20 11:50:00,205.13,205.35,205.07,205.11,12747.0,178.4712,178.6626,178.419,178.4538,12747.0
2019-06-20 12:00:00,205.13,205.16,204.87,204.91,13454.0,178.4712,178.4973,178.245,178.2798,13454.0
2019-06-20 12:10:00,204.84,204.84,204.1,204.21,28191.0,178.2189,178.2189,177.575,177.6707,28191.0
2019-06-20 12:20:00,204.21,204.5,204.17,204.41,17185.0,177.6707,177.923,177.6359,177.8447,17185.0
2019-06-20 12:30:00,204.4,204.5,204.26,204.3,16049.0,177.836,177.923,177.7142,177.749,16049.0
2019-06-20 12:40:00,204.29,204.5,204.21,204.47,18566.0,177.7403,177.923,177.6707,177.8969,18566.0
2019-06-20 12:50:00,204.5,204.62,204.3,204.45,24689.0,177.923,178.0274,177.749,177.8795,24689.0
2019-06-20 13:00:00,204.49,204.5,204.32,204.49,12150.0,177.9143,177.923,177.7664,177.9143,12150.0
2019-06-20 13:10:00,204.47,204.52,204.38,204.47,17004.0,177.8969,177.9404,177.8186,177.8969,17004.0
2019-06-20 13:20:00,204.46,204.76,204.45,204.74,19269.0,177.8882,178.1493,177.8795,178.1319,19269.0
2019-06-20 13:30:00,204.74,204.77,204.64,204.76,14984.0,178.1319,178.158,178.0448,178.1493,14984.0
2019-06-20 13:40:00,204.78,204.78,204.53,204.55,11890.0,178.1667,178.1667,177.9491,177.9665,11890.0
2019-06-20 13:50:00,204.56,204.67,204.46,204.66,17602.0,177.9752,178.0709,177.8882,178.0622,17602.0
2019-06-20 14:00:00,204.64,204.65,204.49,204.53,18805.0,178.0448,178.0535,177.9143,177.9491,18805.0
2019-06-20 14:10:00,204.55,204.74,204.47,204.66,19026.0,177.9665,178.1319,177.8969,178.0622,19026.0
2019-06-20 14:20:00,204.66,204.69,204.37,204.42,19537.0,178.0622,178.0883,177.8099,177.8534,19537.0
2019-06-20 14:30:00,204.44,204.58,204.44,204.58,19370.0,177.8708,177.9926,177.8708,177.9926,19370.0
2019-06-20 14:40:00,204.57,204.62,204.5,204.54,18390.0,177.9839,178.0274,177.923,177.9578,18390.0
2019-06-20 14:50:00,204.51,204.62,204.46,204.57,21821.0,177.9317,178.0274,177.8882,177.9839,21821.0
2019-06-20 15:00:00,204.56,204.63,204.5,204.52,20671.0,177.9752,178.0361,177.923,177.9404,20671.0
2019-06-20 15:10:00,204.53,204.56,204.41,204.5,25161.0,177.9491,177.9752,177.8447,177.923,25161.0
2019-06-20 15:20:00,204.5,204.61,204.49,204.61,24491.0,177.923,178.0187,177.9143,178.0187,24491.0
2019-06-20 15:30:00,204.59,204.71,204.47,204.7,29717.0,178.0013,178.1057,177.8969,178.097,29717.0
2019-06-20 15:40:00,204.69,205.0,204.69,205.0,50135.0,178.0883,178.3581,178.0883,178.3581,50135.0
2019-06-20 15:50:00,205.0,205.28,204.92,205.08,156061.0,178.3581,178.6017,178.2885,178.4277,156061.0
2019-06-21 09:30:00,205.58,205.58,204.37,204.68,956698.0,178.8627,178.8627,177.8099,178.0796,956698.0
2019-06-21 09:40:00,204.7,205.2,204.6,205.2,62430.0,178.097,178.5321,178.01,178.5321,62430.0
2019-06-21 09:50:00,205.17,205.57,205.03,205.31,57331.0,178.506,178.854,178.3842,178.6278,57331.0
2019-06-21 10:00:00,205.32,205.46,204.81,204.81,37323.0,178.6365,178.7583,178.1928,178.1928,37323.0
2019-06-21 10:10:00,204.83,205.08,204.72,204.84,31751.0,178.2102,178.4277,178.1144,178.2189,31751.0
2019-06-21 10:20:00,204.89,204.96,204.65,204.8,24852.0,178.2624,178.3233,178.0535,178.1841,24852.0
2019-06-21 10:30:00,204.76,204.9,204.76,204.83,26361.0,178.1493,178.2711,178.1493,178.2102,26361.0
2019-06-21 10:40:00,204.84,205.08,204.76,204.92,30850.0,178.2189,178.4277,178.1493,178.2885,30850.0
2019-06-21 10:50:00,204.92,205.11,204.92,205.06,22043.0,178.2885,178.4538,178.2885,178.4103,22043.0
2019-06-21 11:00:00,205.04,205.74,205.02,205.47,150590.0,178.3929,179.0019,178.3755,178.767,150590.0
2019-06-21 11:10:00,205.45,205.54,205.26,205.51,28943.0,178.7496,178.8279,178.5843,178.8018,28943.0
2019-06-21 11:20:00,205.53,205.66,205.34,205.49,26779.0,178.8192,178.9323,178.6539,178.7844,26779.0
2019-06-21 11:30:00,205.53,205.73,205.49,205.57,27550.0,178.8192,178.9932,178.7844,178.854,27550.0
2019-06-21 11:40:00,205.55,205.66,205.47,205.56,14368.0,178.8366,178.9323,178.767,178.8453,14368.0
2019-06-21 11:50:00,205.52,205.87,205.52,205.86,23877.0,178.8105,179.115,178.8105,179.1063,23877.0
2019-06-21 12:00:00,205.83,205.94,205.8,205.89,22145.0,179.0802,179.1759,179.0541,179.1324,22145.0
2019-06-21 12:10:00,205.9,205.91,205.65,205.68,16794.0,179.1411,179.1498,178.9236,178.9497,16794.0
2019-06-21 12:20:00,205.73,205.73,205.56,205.67,14689.0,178.9932,178.9932,178.8453,178.941,14689.0
2019-06-21 12:30:00,205.65,205.67,205.43,205.5,28044.0,178.9236,178.941,178.7322,178.7931,28044.0
2019-06-21 12:40:00,205.49,205.51,205.36,205.45,12033.0,178.7844,178.8018,178.6713,178.7496,12033.0
2019-06-21 12:50:00,205.46,205.47,205.16,205.27,14327.0,178.7583,178.767,178.4973,178.593,14327.0
2019-06-21 13:00:00,205.28,205.31,205.1,205.1,12232.0,178.6017,178.6278,178.4451,178.4451,12232.0
2019-06-21 13:10:00,205.08,205.16,205.0,205.1,14846.0,178.4277,178.4973,178.3581,178.4451,14846.0
2019-06-21 13:20:00,205.13,205.22,205.1,205.22,13342.0,178.4712,178.5495,178.4451,178.5495,13342.0
2019-06-21 13:30:00,205.25,205.32,205.2,205.27,13170.0,178.5756,178.6365,178.5321,178.593,13170.0
2019-06-21 13:40:00,205.28,205.34,205.2,205.28,23145.0,178.6017,178.6539,178.5321,178.6017,23145.0
2019-06-21 13:50:00,205.27,205.33,205.22,205.26,12960.0,178.593,178.6452,178.5495,178.5843,12960.0
2019-06-21 14:00:00,205.27,205.35,205.21,205.27,12230.0,178.593,178.6626,178.5408,178.593,12230.0
2019-06-21 14:10:00,205.29,205.29,205.14,205.18,25336.0,178.6104,178.6104,178.4799,178.5147,25336.0
2019-06-21 14:20:00,205.2,205.22,205.11,205.16,18150.0,178.5321,178.5495,178.4538,178.4973,18150.0
2019-06-21 14:30:00,205.17,205.25,205.13,205.15,32759.0,178.506,178.5756,178.4712,178.4886,32759.0
2019-06-21 14:40:00,205.16,205.21,205.08,205.15,23395.0,178.4973,178.5408,178.4277,178.4886,23395.0
2019-06-21 14:50:00,205.16,205.23,205.01,205.05,23465.0,178.4973,178.5582,178.3668,178.4016,23465.0
2019-06-21 15:00:00,205.07,205.1,204.91,205.08,30882.0,178.419,178.4451,178.2798,178.4277,30882.0
2019-06-21 15:10:00,205.08,205.18,205.03,205.05,32678.0,178.4277,178.5147,178.3842,178.4016,32678.0
2019-06-21 15:20:00,205.04,205.12,204.84,204.86,47943.0,178.3929,178.4625,178.2189,178.2363,47943.0
2019-06-21 15:30:00,204.86,204.9,204.62,204.72,69902.0,178.2363,178.2711,178.0274,178.1144,69902.0
2019-06-21 15:40:00,204.72,205.21,204.7,204.72,72674.0,178.1144,178.5408,178.097,178.1144,72674.0
2019-06-21 15:50:00,204.74,204.8,203.98,204.23,329344.0,178.1319,178.1841,177.4706,177.6881,329344.0
2019-06-24 09:30:00,204.75,205.25,204.38,204.5,78414.0,178.1406,178.5756,177.8186,177.923,78414.0
2019-06-24 09:40:00,204.5,204.88,204.25,204.64,55789.0,177.923,178.2537,177.7055,178.0448,55789.0
2019-06-24 09:50:00,204.61,204.76,204.26,204.29,39259.0,178.0187,178.1493,177.7142,177.7403,39259.0
2019-06-24 10:00:00,204.33,204.48,204.18,204.33,39718.0,177.7751,177.9056,177.6446,177.7751,39718.0
2019-06-24 10:10:00,204.32,204.48,204.24,204.33,19232.0,177.7664,177.9056,177.6968,177.7751,19232.0
2019-06-24 10:20:00,204.36,204.47,204.26,204.44,18085.0,177.8012,177.8969,177.7142,177.8708,18085.0
2019-06-24 10:30:00,204.47,204.64,204.4,204.57,19498.0,177.8969,178.0448,177.836,177.9839,19498.0
2019-06-24 10:40:00,204.57,204.6,204.34,204.45,19471.0,177.9839,178.01,177.7838,177.8795,19471.0
2019-06-24 10:50:00,204.46,204.62,204.41,204.54,27435.0,177.8882,178.0274,177.8447,177.9578,27435.0
2019-06-24 11:00:00,204.56,204.7,204.44,204.6,23801.0,177.9752,178.097,177.8708,178.01,23801.0
2019-06-24 11:10:00,204.61,204.69,204.49,204.63,28882.0,178.0187,178.0883,177.9143,178.0361,28882.0
2019-06-24 11:20:00,204.59,204.61,204.43,204.54,24677.0,178.0013,178.0187,177.8621,177.9578,24677.0
2019-06-24 11:30:00,204.54,204.61,204.37,204.5,19764.0,177.9578,178.0187,177.8099,177.923,19764.0
2019-06-24 11:40:00,204.51,204.52,204.18,204.34,21434.0,177.9317,177.9404,177.6446,177.7838,21434.0
2019-06-24 11:50:00,204.34,204.39,204.12,204.24,21127.0,177.7838,177.8273,177.5924,177.6968,21127.0
2019-06-24 12:00:00,204.23,204.35,204.14,204.23,20010.0,177.6881,177.7925,177.6098,177.6881,20010.0
2019-06-24 12:10:00,204.22,204.23,204.11,204.12,20536.0,177.6794,177.6881,177.5837,177.5924,20536.0
2019-06-24 12:20:00,204.11,204.2,204.09,204.15,21564.0,177.5837,177.662,177.5663,177.6185,21564.0
2019-06-24 12:30:00,204.14,204.24,203.95,203.95,21893.0,177.6098,177.6968,177.4445,177.4445,21893.0
2019-06-24 12:40:00,203.94,204.11,203.85,203.86,21018.0,177.4358,177.5837,177.3575,177.3662,21018.0
2019-06-24 12:50:00,203.91,204.03,203.81,203.88,17204.0,177.4097,177.5141,177.3227,177.3836,17204.0
2019-06-24 13:00:00,203.89,203.9,203.69,203.9,17186.0,177.3923,177.401,177.2183,177.401,17186.0
2019-06-24 13:10:00,203.9,203.9,203.72,203.8,17189.0,177.401,177.401,177.2444,177.314,17189.0
2019-06-24 13:20:00,203.77,203.79,203.65,203.71,16369.0,177.2879,177.3053,177.1835,177.2357,16369.0
2019-06-24 13:30:00,203.69,203.86,203.66,203.86,24016.0,177.2183,177.3662,177.1922,177.3662,24016.0
2019-06-24 13:40:00,203.84,203.94,203.71,203.73,11906.0,177.3488,177.4358,177.2357,177.2531,11906.0
2019-06-24 13:50:00,203.72,203.9,203.63,203.87,17197.0,177.2444,177.401,177.1661,177.3749,17197.0
2019-06-24 14:00:00,203.89,204.08,203.84,203.9,23008.0,177.3923,177.5576,177.3488,177.401,23008.0
2019-06-24 14:10:00,203.95,203.95,203.76,203.81,19160.0,177.4445,177.4445,177.2792,177.3227,19160.0
2019-06-24 14:20:00,203.77,203.89,203.73,203.86,24114.0,177.2879,177.3923,177.2531,177.3662,24114.0
2019-06-24 14:30:00,203.87,203.89,203.73,203.81,25077.0,177.3749,177.3923,177.2531,177.3227,25077.0
2019-06-24 14:40:00,203.82,203.94,203.78,203.89,28619.0,177.3314,177.4358,177.2966,177.3923,28619.0
2019-06-24 14:50:00,203.86,203.87,203.71,203.81,32583.0,177.3662,177.3749,177.2357,177.3227,32583.0
2019-06-24 15:00:00,203.81,203.85,203.7,203.77,52417.0,177.3227,177.3575,177.227,177.2879,52417.0
2019-06-24 15:10:00,203.79,203.9,203.78,203.81,33281.0,177.3053,177.401,177.2966,177.3227,33281.0
2019-06-24 15:20:00,203.81,204.04,203.81,204.04,53863.0,177.3227,177.5228,177.3227,177.5228,53863.0
2019-06-24 15:30:00,204.06,204.15,204.0,204.06,55465.0,177.5402,177.6185,177.488,177.5402,55465.0
2019-06-24 15:40:00,204.07,204.07,203.88,203.88,58201.0,177.5489,177.5489,177.3836,177.3836,58201.0
2019-06-24 15:50:00,203.88,204.03,203.82,203.94,150071.0,177.3836,177.5141,177.3314,177.4358,150071.0
2019-06-25 09:30:00,204.8,206.15,204.78,206.0,191455.0,178.1841,179.3586,178.1667,179.2281,191455.0
2019-06-25 09:40:00,205.99,206.15,205.55,205.87,75997.0,179.2194,179.3586,178.8366,179.115,75997.0
2019-06-25 09:50:00,205.86,206.14,205.31,205.31,80657.0,179.1063,179.3499,178.6278,178.6278,80657.0
2019-06-25 10:00:00,205.39,205.77,205.34,205.68,53490.0,178.6974,179.028,178.6539,178.9497,53490.0
2019-06-25 10:10:00,205.66,205.81,205.44,205.52,55770.0,178.9323,179.0628,178.7409,178.8105,55770.0
2019-06-25 10:20:00,205.52,205.65,205.08,205.2,112716.0,178.8105,178.9236,178.4277,178.5321,112716.0
2019-06-25 10:30:00,205.19,205.32,204.72,204.81,64995.0,178.5234,178.6365,178.1144,178.1928,64995.0
2019-06-25 10:40:00,204.8,205.13,204.8,205.1,29642.0,178.1841,178.4712,178.1841,178.4451,29642.0
2019-06-25 10:50:00,205.09,205.41,205.0,205.38,46385.0,178.4364,178.7148,178.3581,178.6887,46385.0
2019-06-25 11:00:00,205.39,205.9,205.3,205.86,51191.0,178.6974,179.1411,178.6191,179.1063,51191.0
2019-06-25 11:10:00,205.89,205.94,205.8,205.9,35656.0,179.1324,179.1759,179.0541,179.1411,35656.0
2019-06-25 11:20:00,205.9,206.04,205.88,206.0,50390.0,179.1411,179.2629,179.1237,179.2281,50390.0
2019-06-25 11:30:00,205.98,206.11,205.78,205.8,29581.0,179.2107,179.3238,179.0367,179.0541,29581.0
2019-06-25 11:40:00,205.78,206.09,205.77,206.07,35933.0,179.0367,179.3064,179.028,179.289,35933.0
2019-06-25 11:50:00,206.07,206.39,206.07,206.26,61222.0,179.289,179.5674,179.289,179.4543,61222.0
2019-06-25 12:00:00,206.26,206.35,206.16,206.18,33340.0,179.4543,179.5326,179.3673,179.3847,33340.0
2019-06-25 12:10:00,206.17,206.19,205.96,205.99,24974.0,179.376,179.3934,179.1933,179.2194,24974.0
2019-06-25 12:20:00,205.98,206.03,205.87,205.96,36180.0,179.2107,179.2542,179.115,179.1933,36180.0
2019-06-25 12:30:00,205.96,206.01,205.45,205.59,50736.0,179.1933,179.2368,178.7496,178.8714,50736.0
2019-06-25 12:40:00,205.56,205.57,205.25,205.49,28574.0,178.8453,178.854,178.5756,178.7844,28574.0
2019-06-25 12:50:00,205.45,205.63,205.4,205.55,28713.0,178.7496,178.9062,178.7061,178.8366,28713.0
2019-06-25 13:00:00,205.56,205.57,205.17,205.44,29440.0,178.8453,178.854,178.506,178.7409,29440.0
2019-06-25 13:10:00,205.4,205.49,205.36,205.4,20367.0,178.7061,178.7844,178.6713,178.7061,20367.0
2019-06-25 13:20:00,205.4,205.46,205.22,205.38,19251.0,178.7061,178.7583,178.5495,178.6887,19251.0
2019-06-25 13:30:00,205.38,205.7,205.32,205.55,22539.0,178.6887,178.9671,178.6365,178.8366,22539.0
2019-06-25 13:40:00,205.58,205.6,205.46,205.53,11786.0,178.8627,178.8801,178.7583,178.8192,11786.0
2019-06-25 13:50:00,205.53,205.54,205.3,205.36,17332.0,178.8192,178.8279,178.6191,178.6713,17332.0
2019-06-25 14:00:00,205.37,205.48,205.17,205.48,26123.0,178.68,178.7757,178.506,178.7757,26123.0
2019-06-25 14:10:00,205.47,205.49,205.37,205.48,20379.0,178.767,178.7844,178.68,178.7757,20379.0
2019-06-25 14:20:00,205.46,205.53,205.35,205.41,27505.0,178.7583,178.8192,178.6626,178.7148,27505.0
2019-06-25 14:30:00,205.39,205.45,205.05,205.19,33975.0,178.6974,178.7496,178.4016,178.5234,33975.0
2019-06-25 14:40:00,205.19,205.59,205.14,205.59,45414.0,178.5234,178.8714,178.4799,178.8714,45414.0
2019-06-25 14:50:00,205.59,205.73,205.52,205.7,28537.0,178.8714,178.9932,178.8105,178.9671,28537.0
2019-06-25 15:00:00,205.69,205.8,205.67,205.67,25874.0,178.9584,179.0541,178.941,178.941,25874.0
2019-06-25 15:10:00,205.68,205.73,205.38,205.39,29466.0,178.9497,178.9932,178.6887,178.6974,29466.0
2019-06-25 15:20:00,205.39,205.75,205.39,205.73,34618.0,178.6974,179.0106,178.6974,178.9932,34618.0
2019-06-25 15:30:00,205.76,205.82,205.59,205.65,46002.0,179.0193,179.0715,178.8714,178.9236,46002.0
2019-06-25 15:40:00,205.64,205.7,205.4,205.48,55501.0,178.9149,178.9671,178.7061,178.7757,55501.0
2019-06-25 15:50:00,205.48,206.02,205.42,205.71,188255.0,178.7757,179.2455,178.7235,178.9758,188255.0
2019-06-26 09:30:00,205.49,205.67,204.84,204.9,58020.0,178.7844,178.941,178.2189,178.2711,58020.0
2019-06-26 09:40:00,204.9,205.06,204.47,204.48,43179.0,178.2711,178.4103,177.8969,177.9056,43179.0
2019-06-26 09:50:00,204.54,204.83,204.25,204.55,69517.0,177.9578,178.2102,177.7055,177.9665,69517.0
2019-06-26 10:00:00,204.54,204.55,204.02,204.2,63342.0,177.9578,177.9665,177.5054,177.662,63342.0
2019-06-26 10:10:00,204.22,204.36,204.01,204.12,29582.0,177.6794,177.8012,177.4967,177.5924,29582.0
2019-06-26 10:20:00,204.14,204.71,204.1,204.63,31863.0,177.6098,178.1057,177.575,178.0361,31863.0
2019-06-26 10:30:00,204.61,204.73,204.33,204.65,50076.0,178.0187,178.1231,177.7751,178.0535,50076.0
2019-06-26 10:40:00,204.68,204.97,204.61,204.85,32139.0,178.0796,178.332,178.0187,178.2276,32139.0
2019-06-26 10:50:00,204.92,204.96,204.52,204.6,20490.0,178.2885,178.3233,177.9404,178.01,20490.0
2019-06-26 11:00:00,204.61,204.71,204.38,204.58,27298.0,178.0187,178.1057,177.8186,177.9926,27298.0
2019-06-26 11:10:00,204.59,204.75,204.55,204.57,19544.0,178.0013,178.1406,177.9665,177.9839,19544.0
2019-06-26 11:20:00,204.58,204.83,204.54,204.83,18738.0,177.9926,178.2102,177.9578,178.2102,18738.0
2019-06-26 11:30:00,204.81,204.93,204.73,204.84,16480.0,178.1928,178.2972,178.1231,178.2189,16480.0
2019-06-26 11:40:00,204.87,204.99,204.77,204.85,27273.0,178.245,178.3494,178.158,178.2276,27273.0
2019-06-26 11:50:00,204.84,204.9,204.73,204.87,19915.0,178.2189,178.2711,178.1231,178.245,19915.0
2019-06-26 12:00:00,204.87,204.9,204.63,204.74,18614.0,178.245,178.2711,178.0361,178.1319,18614.0
2019-06-26 12:10:00,204.77,204.8,204.64,204.76,14773.0,178.158,178.1841,178.0448,178.1493,14773.0
2019-06-26 12:20:00,204.72,204.84,204.65,204.72,12183.0,178.1144,178.2189,178.0535,178.1144,12183.0
2019-06-26 12:30:00,204.75,204.98,204.75,204.96,13910.0,178.1406,178.3407,178.1406,178.3233,13910.0
2019-06-26 12:40:00,204.97,204.97,204.74,204.75,16192.0,178.332,178.332,178.1319,178.1406,16192.0
2019-06-26 12:50:00,204.75,204.84,204.67,204.81,12469.0,178.1406,178.2189,178.0709,178.1928,12469.0
2019-06-26 13:00:00,204.8,204.81,204.7,204.75,14668.0,178.1841,178.1928,178.097,178.1406,14668.0
2019-06-26 13:10:00,204.75,204.75,204.63,204.71,17377.0,178.1406,178.1406,178.0361,178.1057,17377.0
2019-06-26 13:20:00,204.73,204.86,204.69,204.76,13444.0,178.1231,178.2363,178.0883,178.1493,13444.0
2019-06-26 13:30:00,204.75,204.85,204.68,204.8,14967.0,178.1406,178.2276,178.0796,178.1841,14967.0
2019-06-26 13:40:00,204.78,204.78,204.62,204.77,18667.0,178.1667,178.1667,178.0274,178.158,18667.0
2019-06-26 13:50:00,204.77,204.91,204.73,204.9,17051.0,178.158,178.2798,178.1231,178.2711,17051.0
2019-06-26 14:00:00,204.89,204.9,204.77,204.79,18628.0,178.2624,178.2711,178.158,178.1754,18628.0
2019-06-26 14:10:00,204.75,204.8,204.61,204.61,17135.0,178.1406,178.1841,178.0187,178.0187,17135.0
2019-06-26 14:20:00,204.66,204.74,204.6,204.74,22097.0,178.0622,178.1319,178.01,178.1319,22097.0
2019-06-26 14:30:00,204.75,204.75,204.48,204.49,20734.0,178.1406,178.1406,177.9056,177.9143,20734.0
2019-06-26 14:40:00,204.51,204.58,204.43,204.48,27695.0,177.9317,177.9926,177.8621,177.9056,27695.0
2019-06-26 14:50:00,204.51,204.77,204.5,204.74,23709.0,177.9317,178.158,177.923,178.1319,23709.0
2019-06-26 15:00:00,204.74,205.09,204.72,205.03,28140.0,178.1319,178.4364,178.1144,178.3842,28140.0
2019-06-26 15:10:00,205.02,205.07,204.92,205.03,28838.0,178.3755,178.419,178.2885,178.3842,28838.0
2019-06-26 15:20:00,205.04,205.1,204.93,204.95,29355.0,178.3929,178.4451,178.2972,178.3146,29355.0
2019-06-26 15:30:00,204.95,204.99,204.81,204.94,54109.0,178.3146,178.3494,178.1928,178.3059,54109.0
2019-06-26 15:40:00,204.95,205.14,204.75,204.78,75090.0,178.3146,178.4799,178.1406,178.1667,75090.0
2019-06-26 15:50:00,204.77,204.78,204.33,204.52,205139.0,178.158,178.1667,177.7751,177.9404,205139.0
2019-06-27 09:30:00,204.67,205.4,204.21,205.16,66325.0,178.0709,178.7061,177.6707,178.4973,66325.0
2019-06-27 09:40:00,205.1,205.35,204.47,204.55,31589.0,178.4451,178.6626,177.8969,177.9665,31589.0
2019-06-27 09:50:00,204.46,204.79,204.37,204.6,28101.0,177.8882,178.1754,177.8099,178.01,28101.0
2019-06-27 10:00:00,204.61,204.84,204.58,204.65,26279.0,178.0187,178.2189,177.9926,178.0535,26279.0
2019-06-27 10:10:00,204.64,204.64,204.2,204.49,35289.0,178.0448,178.0448,177.662,177.9143,35289.0
2019-06-27 10:20:00,204.48,204.65,204.29,204.36,25114.0,177.9056,178.0535,177.7403,177.8012,25114.0
2019-06-27 10:30:00,204.39,204.72,204.39,204.53,20354.0,177.8273,178.1144,177.8273,177.9491,20354.0
2019-06-27 10:40:00,204.56,204.62,204.38,204.58,23291.0,177.9752,178.0274,177.8186,177.9926,23291.0
2019-06-27 10:50:00,204.6,204.6,204.3,204.41,27217.0,178.01,178.01,177.749,177.8447,27217.0
2019-06-27 11:00:00,204.44,204.59,204.37,204.56,20978.0,177.8708,178.0013,177.8099,177.9752,20978.0
2019-06-27 11:10:00,204.56,204.62,204.31,204.48,44297.0,177.9752,178.0274,177.7577,177.9056,44297.0
2019-06-27 11:20:00,204.46,204.68,204.41,204.5,43050.0,177.8882,178.0796,177.8447,177.923,43050.0
2019-06-27 11:30:00,204.49,205.04,204.49,205.0,46544.0,177.9143,178.3929,177.9143,178.3581,46544.0
2019-06-27 11:40:00,204.99,205.21,204.9,205.21,36189.0,178.3494,178.5408,178.2711,178.5408,36189.0
2019-06-27 11:50:00,205.21,205.33,205.1,205.19,30020.0,178.5408,178.6452,178.4451,178.5234,30020.0
2019-06-27 12:00:00,205.19,205.38,205.12,205.37,19794.0,178.5234,178.6887,178.4625,178.68,19794.0
2019-06-27 12:10:00,205.38,205.63,205.34,205.48,43142.0,178.6887,178.9062,178.6539,178.7757,43142.0
2019-06-27 12:20:00,205.47,205.56,205.18,205.25,21944.0,178.767,178.8453,178.5147,178.5756,21944.0
2019-06-27 12:30:00,205.27,205.56,205.26,205.54,15110.0,178.593,178.8453,178.5843,178.8279,15110.0
2019-06-27 12:40:00,205.55,205.59,205.42,205.54,20521.0,178.8366,178.8714,178.7235,178.8279,20521.0
2019-06-27 12:50:00,205.53,205.56,205.41,205.42,11722.0,178.8192,178.8453,178.7148,178.7235,11722.0
2019-06-27 13:00:00,205.39,205.56,205.36,205.52,20256.0,178.6974,178.8453,178.6713,178.8105,20256.0
2019-06-27 13:10:00,205.54,205.66,205.52,205.62,17365.0,178.8279,178.9323,178.8105,178.8975,17365.0
2019-06-27 13:20:00,205.63,205.74,205.56,205.74,18082.0,178.9062,179.0019,178.8453,179.0019,18082.0
2019-06-27 13:30:00,205.74,205.97,205.7,205.97,16655.0,179.0019,179.202,178.9671,179.202,16655.0
2019-06-27 13:40:00,205.94,205.98,205.62,205.66,19451.0,179.1759,179.2107,178.8975,178.9323,19451.0
2019-06-27 13:50:00,205.69,205.74,205.62,205.72,15500.0,178.9584,179.0019,178.8975,178.9845,15500.0
2019-06-27 14:00:00,205.72,205.73,205.53,205.68,13479.0,178.9845,178.9932,178.8192,178.9497,13479.0
2019-06-27 14:10:00,205.68,205.88,205.67,205.78,19645.0,178.9497,179.1237,178.941,179.0367,19645.0
2019-06-27 14:20:00,205.78,205.88,205.74,205.79,15936.0,179.0367,179.1237,179.0019,179.0454,15936.0
2019-06-27 14:30:00,205.78,205.84,205.74,205.8,13406.0,179.0367,179.0889,179.0019,179.0541,13406.0
2019-06-27 14:40:00,205.8,205.89,205.78,205.84,14360.0,179.0541,179.1324,179.0367,179.0889,14360.0
2019-06-27 14:50:00,205.84,205.97,205.8,205.88,23367.0,179.0889,179.202,179.0541,179.1237,23367.0
2019-06-27 15:00:00,205.86,205.95,205.84,205.86,19832.0,179.1063,179.1846,179.0889,179.1063,19832.0
2019-06-27 15:10:00,205.88,205.91,205.72,205.74,25419.0,179.1237,179.1498,178.9845,179.0019,25419.0
2019-06-27 15:20:00,205.74,205.98,205.73,205.98,29655.0,179.0019,179.2107,178.9932,179.2107,29655.0
2019-06-27 15:30:00,205.97,206.26,205.88,206.24,67668.0,179.202,179.4543,179.1237,179.4369,67668.0
2019-06-27 15:40:00,206.26,206.32,206.16,206.26,71478.0,179.4543,179.5065,179.3673,179.4543,71478.0
2019-06-27 15:50:00,206.29,206.35,206.13,206.23,189706.0,179.4804,179.5326,179.3412,179.4282,189706.0
2019-06-28 09:30:00,206.9,207.0,206.32,206.77,74468.0,180.0111,180.0981,179.5065,179.898,74468.0
2019-06-28 09:40:00,206.77,207.3,206.75,207.01,75142.0,179.898,180.3592,179.8806,180.1068,75142.0
2019-06-28 09:50:00,207.04,207.91,206.84,207.85,69289.0,180.1329,180.8899,179.9589,180.8377,69289.0
2019-06-28 10:00:00,207.89,207.99,207.45,207.52,75532.0,180.8725,180.9595,180.4897,180.5506,75532.0
2019-06-28 10:10:00,207.53,207.58,207.11,207.49,45955.0,180.5593,180.6028,180.1938,180.5245,45955.0
2019-06-28 10:20:00,207.47,207.47,207.07,207.08,38097.0,180.5071,180.5071,180.159,180.1677,38097.0
2019-06-28 10:30:00,207.1,207.47,207.08,207.38,32156.0,180.1851,180.5071,180.1677,180.4288,32156.0
2019-06-28 10:40:00,207.4,207.47,207.2,207.27,19517.0,180.4462,180.5071,180.2721,180.333,19517.0
2019-06-28 10:50:00,207.28,207.3,207.04,207.09,21215.0,180.3418,180.3592,180.1329,180.1764,21215.0
2019-06-28 11:00:00,207.1,207.1,206.76,207.07,32414.0,180.1851,180.1851,179.8893,180.159,32414.0
2019-06-28 11:10:00,207.07,207.29,207.07,207.14,22190.0,180.159,180.3505,180.159,180.2199,22190.0
2019-06-28 11:20:00,207.14,207.44,207.09,207.32,22417.0,180.2199,180.481,180.1764,180.3766,22417.0
2019-06-28 11:30:00,207.33,207.48,207.16,207.25,29657.0,180.3853,180.5158,180.2373,180.3156,29657.0
2019-06-28 11:40:00,207.2,207.21,207.0,207.03,14642.0,180.2721,180.2808,180.0981,180.1242,14642.0
2019-06-28 11:50:00,207.05,207.12,206.95,207.06,24176.0,180.1416,180.2025,180.0546,180.1503,24176.0
2019-06-28 12:00:00,207.06,207.34,207.04,207.34,17916.0,180.1503,180.394,180.1329,180.394,17916.0
2019-06-28 12:10:00,207.35,207.4,207.2,207.2,14069.0,180.4027,180.4462,180.2721,180.2721,14069.0
2019-06-28 12:20:00,207.21,207.66,207.21,207.45,29671.0,180.2808,180.6724,180.2808,180.4897,29671.0
2019-06-28 12:30:00,207.46,207.59,207.43,207.51,23975.0,180.4984,180.6115,180.4723,180.5419,23975.0
2019-06-28 12:40:00,207.54,207.57,207.42,207.51,15158.0,180.568,180.5941,180.4636,180.5419,15158.0
2019-06-28 12:50:00,207.53,207.6,207.43,207.46,13232.0,180.5593,180.6202,180.4723,180.4984,13232.0
2019-06-28 13:00:00,207.44,207.45,207.29,207.34,13916.0,180.481,180.4897,180.3505,180.394,13916.0
2019-06-28 13:10:00,207.32,207.35,207.24,207.3,14928.0,180.3766,180.4027,180.3069,180.3592,14928.0
2019-06-28 13:20:00,207.29,207.33,207.23,207.33,11245.0,180.3505,180.3853,180.2982,180.3853,11245.0
2019-06-28 13:30:00,207.33,207.47,207.3,207.41,15200.0,180.3853,180.5071,180.3592,180.4549,15200.0
2019-06-28 13:40:00,207.39,207.54,207.27,207.31,11741.0,180.4375,180.568,180.333,180.3679,11741.0
2019-06-28 13:50:00,207.31,207.37,207.18,207.35,34009.0,180.3679,180.4201,180.2547,180.4027,34009.0
2019-06-28 14:00:00,207.35,207.42,207.3,207.39,15572.0,180.4027,180.4636,180.3592,180.4375,15572.0
2019-06-28 14:10:00,207.37,207.67,207.32,207.65,27811.0,180.4201,180.6811,180.3766,180.6637,27811.0
2019-06-28 14:20:00,207.64,207.64,207.37,207.41,15227.0,180.655,180.655,180.4201,180.4549,15227.0
2019-06-28 14:30:00,207.38,207.58,207.38,207.56,19404.0,180.4288,180.6028,180.4288,180.5854,19404.0
2019-06-28 14:40:00,207.59,207.65,207.44,207.46,27658.0,180.6115,180.6637,180.481,180.4984,27658.0
2019-06-28 14:50:00,207.46,207.51,207.3,207.35,25621.0,180.4984,180.5419,180.3592,180.4027,25621.0
2019-06-28 15:00:00,207.35,207.45,207.27,207.3,21717.0,180.4027,180.4897,180.333,180.3592,21717.0
2019-06-28 15:10:00,207.31,207.44,207.23,207.44,37963.0,180.3679,180.481,180.2982,180.481,37963.0
2019-06-28 15:20:00,207.43,207.46,207.3,207.38,33116.0,180.4723,180.4984,180.3592,180.4288,33116.0
2019-06-28 15:30:00,207.38,207.54,207.28,207.48,50094.0,180.4288,180.568,180.3418,180.5158,50094.0
2019-06-28 15:40:00,207.48,207.61,207.43,207.57,62911.0,180.5158,180.6289,180.4723,180.5941,62911.0
2019-06-28 15:50:00,207.57,207.81,207.39,207.58,359695.0,180.5941,180.8029,180.4375,180.6028,359695.0
2019-07-01 09:30:00,208.86,209.43,208.51,208.65,154085.0,181.7164,182.2123,181.4119,181.5337,154085.0
2019-07-01 09:40:00,208.63,208.67,207.37,207.69,102617.0,181.5163,181.5511,180.4201,180.6985,102617.0
2019-07-01 09:50:00,207.78,207.85,206.92,207.02,54798.0,180.7768,180.8377,180.0285,180.1155,54798.0
2019-07-01 10:00:00,207.16,207.39,206.73,207.25,54721.0,180.2373,180.4375,179.8632,180.3156,54721.0
2019-07-01 10:10:00,207.25,207.6,207.25,207.48,40369.0,180.3156,180.6202,180.3156,180.5158,40369.0
2019-07-01 10:20:00,207.57,207.72,207.36,207.49,26615.0,180.5941,180.7246,180.4114,180.5245,26615.0
2019-07-01 10:30:00,207.47,207.6,207.31,207.43,44474.0,180.5071,180.6202,180.3679,180.4723,44474.0
2019-07-01 10:40:00,207.42,207.75,207.39,207.66,30069.0,180.4636,180.7507,180.4375,180.6724,30069.0
2019-07-01 10:50:00,207.67,207.72,207.12,207.13,37205.0,180.6811,180.7246,180.2025,180.2112,37205.0
2019-07-01 11:00:00,207.14,207.24,207.08,207.24,46747.0,180.2199,180.3069,180.1677,180.3069,46747.0
2019-07-01 11:10:00,207.24,207.33,207.14,207.31,22300.0,180.3069,180.3853,180.2199,180.3679,22300.0
2019-07-01 11:20:00,207.33,207.36,207.01,207.19,29508.0,180.3853,180.4114,180.1068,180.2634,29508.0
2019-07-01 11:30:00,207.18,207.39,207.12,207.37,29841.0,180.2547,180.4375,180.2025,180.4201,29841.0
2019-07-01 11:40:00,207.35,207.37,206.9,206.94,33694.0,180.4027,180.4201,180.0111,180.0459,33694.0
2019-07-01 11:50:00,206.96,207.21,206.93,207.04,18972.0,180.0633,180.2808,180.0372,180.1329,18972.0
2019-07-01 12:00:00,207.02,207.07,206.56,206.57,32468.0,180.1155,180.159,179.7153,179.724,32468.0
2019-07-01 12:10:00,206.56,206.86,206.56,206.84,23238.0,179.7153,179.9763,179.7153,179.9589,23238.0
2019-07-01 12:20:00,206.83,206.9,206.7,206.82,12408.0,179.9502,180.0111,179.8371,179.9415,12408.0
2019-07-01 12:30:00,206.85,206.87,206.74,206.74,13815.0,179.9676,179.985,179.8719,179.8719,13815.0
2019-07-01 12:40:00,206.74,206.85,206.67,206.73,19034.0,179.8719,179.9676,179.811,179.8632,19034.0
2019-07-01 12:50:00,206.74,206.78,206.63,206.63,18576.0,179.8719,179.9067,179.7762,179.7762,18576.0
2019-07-01 13:00:00,206.66,206.78,206.58,206.78,22858.0,179.8023,179.9067,179.7327,179.9067,22858.0
2019-07-01 13:10:00,206.78,206.86,206.69,206.76,16946.0,179.9067,179.9763,179.8284,179.8893,16946.0
2019-07-01 13:20:00,206.78,206.97,206.78,206.92,19132.0,179.9067,180.072,179.9067,180.0285,19132.0
2019-07-01 13:30:00,206.92,206.98,206.76,206.86,26572.0,180.0285,180.0807,179.8893,179.9763,26572.0
2019-07-01 13:40:00,206.84,207.02,206.82,206.86,20972.0,179.9589,180.1155,179.9415,179.9763,20972.0
2019-07-01 13:50:00,206.87,206.92,206.8,206.89,17590.0,179.985,180.0285,179.9241,180.0024,17590.0
2019-07-01 14:00:00,206.89,206.89,206.65,206.65,17462.0,180.0024,180.0024,179.7936,179.7936,17462.0
2019-07-01 14:10:00,206.64,206.72,206.57,206.69,18061.0,179.7849,179.8545,179.724,179.8284,18061.0
2019-07-01 14:20:00,206.69,206.73,206.41,206.45,30710.0,179.8284,179.8632,179.5848,179.6196,30710.0
2019-07-01 14:30:00,206.47,206.72,206.47,206.59,33291.0,179.637,179.8545,179.637,179.7414,33291.0
2019-07-01 14:40:00,206.58,206.65,206.47,206.5,15865.0,179.7327,179.7936,179.637,179.6631,15865.0
2019-07-01 14:50:00,206.51,206.63,206.35,206.35,29115.0,179.6718,179.7762,179.5326,179.5326,29115.0
2019-07-01 15:00:00,206.35,206.54,206.28,206.52,38232.0,179.5326,179.6979,179.4717,179.6805,38232.0
2019-07-01 15:10:00,206.54,206.67,206.53,206.62,26929.0,179.6979,179.811,179.6892,179.7675,26929.0
2019-07-01 15:20:00,206.63,206.67,206.51,206.54,26392.0,179.7762,179.811,179.6718,179.6979,26392.0
2019-07-01 15:30:00,206.55,206.59,206.39,206.51,49299.0,179.7066,179.7414,179.5674,179.6718,49299.0
2019-07-01 15:40:00,206.52,206.64,206.47,206.53,59219.0,179.6805,179.7849,179.637,179.6892,59219.0
2019-07-01 15:50:00,206.53,206.65,206.19,206.32,194659.0,179.6892,179.7936,179.3934,179.5065,194659.0
2019-07-02 09:30:00,206.75,207.41,206.32,207.28,91917.0,179.8806,180.4549,179.5065,180.3418,91917.0
2019-07-02 09:40:00,207.32,207.65,206.76,206.81,42014.0,180.3766,180.6637,179.8893,179.9328,42014.0
2019-07-02 09:50:00,206.85,206.98,206.55,206.57,32754.0,179.9676,180.0807,179.7066,179.724,32754.0
2019-07-02 10:00:00,206.65,207.34,206.63,207.16,48212.0,179.7936,180.394,179.7762,180.2373,48212.0
2019-07-02 10:10:00,207.21,207.61,207.04,207.58,37111.0,180.2808,180.6289,180.1329,180.6028,37111.0
2019-07-02 10:20:00,207.56,208.06,207.56,208.04,78261.0,180.5854,181.0204,180.5854,181.003,78261.0
2019-07-02 10:30:00,208.07,208.52,208.03,208.52,71505.0,181.0291,181.4206,180.9943,181.4206,71505.0
2019-07-02 10:40:00,208.52,208.87,208.49,208.86,44346.0,181.4206,181.7251,181.3945,181.7164,44346.0
2019-07-02 10:50:00,208.87,208.88,208.5,208.66,44409.0,181.7251,181.7338,181.4032,181.5424,44409.0
2019-07-02 11:00:00,208.64,208.81,208.59,208.73,26798.0,181.525,181.6729,181.4815,181.6033,26798.0
2019-07-02 11:10:00,208.67,208.67,208.19,208.46,44281.0,181.5511,181.5511,181.1335,181.3684,44281.0
2019-07-02 11:20:00,208.42,208.45,208.12,208.14,20462.0,181.3336,181.3597,181.0726,181.09,20462.0
2019-07-02 11:30:00,208.16,208.31,208.01,208.17,36574.0,181.1074,181.2379,180.9769,181.1161,36574.0
2019-07-02 11:40:00,208.11,208.32,208.05,208.25,20718.0,181.0639,181.2466,181.0117,181.1857,20718.0
2019-07-02 11:50:00,208.28,208.28,208.06,208.14,16332.0,181.2118,181.2118,181.0204,181.09,16332.0
2019-07-02 12:00:00,208.11,208.33,208.11,208.3,17190.0,181.0639,181.2553,181.0639,181.2292,17190.0
2019-07-02 12:10:00,208.3,208.3,208.0,208.03,18377.0,181.2292,181.2292,180.9682,180.9943,18377.0
2019-07-02 12:20:00,208.02,208.1,207.79,207.83,17757.0,180.9856,181.0552,180.7855,180.8203,17757.0
2019-07-02 12:30:00,207.85,207.89,207.58,207.78,16855.0,180.8377,180.8725,180.6028,180.7768,16855.0
2019-07-02 12:40:00,207.78,207.97,207.76,207.94,13484.0,180.7768,180.9421,180.7594,180.916,13484.0
2019-07-02 12:50:00,207.94,208.04,207.91,207.95,15171.0,180.916,181.003,180.8899,180.9247,15171.0
2019-07-02 13:00:00,207.97,207.98,207.74,207.86,36761.0,180.9421,180.9508,180.742,180.8464,36761.0
2019-07-02 13:10:00,207.87,208.08,207.72,208.07,68500.0,180.8551,181.0378,180.7246,181.0291,68500.0
2019-07-02 13:20:00,208.06,208.46,208.05,208.42,37987.0,181.0204,181.3684,181.0117,181.3336,37987.0
2019-07-02 13:30:00,208.4,208.44,208.2,208.36,26580.0,181.3162,181.351,181.1422,181.2814,26580.0
2019-07-02 13:40:00,208.31,208.4,208.24,208.33,18952.0,181.2379,181.3162,181.177,181.2553,18952.0
2019-07-02 13:50:00,208.32,208.45,208.28,208.32,66444.0,181.2466,181.3597,181.2118,181.2466,66444.0
2019-07-02 14:00:00,208.32,208.62,208.32,208.61,22937.0,181.2466,181.5076,181.2466,181.4989,22937.0
2019-07-02 14:10:00,208.63,208.85,208.63,208.72,23356.0,181.5163,181.7077,181.5163,181.5946,23356.0
2019-07-02 14:20:00,208.73,208.77,208.41,208.52,22664.0,181.6033,181.6381,181.3249,181.4206,22664.0
2019-07-02 14:30:00,208.52,208.7,208.52,208.62,20721.0,181.4206,181.5772,181.4206,181.5076,20721.0
2019-07-02 14:40:00,208.61,208.67,208.43,208.52,17034.0,181.4989,181.5511,181.3423,181.4206,17034.0
2019-07-02 14:50:00,208.5,208.51,208.34,208.34,28683.0,181.4032,181.4119,181.264,181.264,28683.0
2019-07-02 15:00:00,208.34,208.63,208.33,208.55,30365.0,181.264,181.5163,181.2553,181.4467,30365.0
2019-07-02 15:10:00,208.56,208.59,208.32,208.39,35716.0,181.4554,181.4815,181.2466,181.3075,35716.0
2019-07-02 15:20:00,208.38,208.53,208.36,208.48,28611.0,181.2988,181.4293,181.2814,181.3858,28611.0
2019-07-02 15:30:00,208.47,208.78,208.46,208.66,44375.0,181.3771,181.6468,181.3684,181.5424,44375.0
2019-07-02 15:40:00,208.68,208.78,208.56,208.61,73076.0,181.5598,181.6468,181.4554,181.4989,73076.0
2019-07-02 15:50:00,208.59,209.56,208.51,209.46,361152.0,181.4815,182.3254,181.4119,182.2384,361152.0
2019-07-03 09:30:00,209.82,210.41,209.7,210.3,122874.0,182.5516,183.065,182.4472,182.9693,122874.0
2019-07-03 09:40:00,210.28,210.78,210.26,210.75,84982.0,182.9519,183.3869,182.9345,183.3608,84982.0
2019-07-03 09:50:00,210.73,211.04,210.32,210.42,78247.0,183.3434,183.6131,182.9867,183.0737,78247.0
2019-07-03 10:00:00,210.36,210.83,210.25,210.75,82674.0,183.0215,183.4304,182.9258,183.3608,82674.0
2019-07-03 10:10:00,210.77,211.13,210.75,210.94,43024.0,183.3782,183.6914,183.3608,183.5261,43024.0
2019-07-03 10:20:00,210.92,211.19,210.86,211.04,30684.0,183.5087,183.7436,183.4565,183.6131,30684.0
2019-07-03 10:30:00,211.07,211.19,211.01,211.13,40976.0,183.6392,183.7436,183.587,183.6914,40976.0
2019-07-03 10:40:00,211.13,211.15,210.8,210.9,40149.0,183.6914,183.7088,183.4043,183.4913,40149.0
2019-07-03 10:50:00,210.92,211.09,210.9,211.04,30951.0,183.5087,183.6566,183.4913,183.6131,30951.0
2019-07-03 11:00:00,211.03,211.19,210.92,211.18,31484.0,183.6044,183.7436,183.5087,183.7349,31484.0
2019-07-03 11:10:00,211.18,211.39,211.12,211.14,78088.0,183.7349,183.9176,183.6827,183.7001,78088.0
2019-07-03 11:20:00,211.13,211.18,210.85,211.18,37153.0,183.6914,183.7349,183.4478,183.7349,37153.0
2019-07-03 11:30:00,211.19,211.42,211.16,211.25,55355.0,183.7436,183.9437,183.7175,183.7958,55355.0
2019-07-03 11:40:00,211.27,211.39,211.12,211.13,39176.0,183.8132,183.9176,183.6827,183.6914,39176.0
2019-07-03 11:50:00,211.14,211.26,211.01,211.23,32609.0,183.7001,183.8045,183.587,183.7784,32609.0
2019-07-03 12:00:00,211.23,211.25,211.09,211.09,42243.0,183.7784,183.7958,183.6566,183.6566,42243.0
2019-07-03 12:10:00,211.08,211.75,211.05,211.68,101825.0,183.6479,184.2308,183.6218,184.1699,101825.0
2019-07-03 12:20:00,211.7,212.0,211.65,211.89,63692.0,184.1873,184.4483,184.1438,184.3526,63692.0
2019-07-03 12:30:00,211.87,212.1,211.77,212.1,79560.0,184.3352,184.5353,184.2482,184.5353,79560.0
2019-07-03 12:40:00,212.12,212.46,212.05,212.43,170365.0,184.5527,184.8486,184.4918,184.8225,170365.0
2019-07-03 12:50:00,212.45,212.87,212.35,212.7,222603.0,184.8399,185.2053,184.7528,185.0574,222603.0
2019-07-05 09:30:00,212.3,213.01,211.56,211.65,96546.0,184.7093,185.3271,184.0655,184.1438,96546.0
2019-07-05 09:40:00,211.71,211.82,210.61,210.81,54595.0,184.196,184.2917,183.239,183.413,54595.0
2019-07-05 09:50:00,210.82,210.98,210.35,210.39,46236.0,183.4217,183.5609,183.0128,183.0476,46236.0
2019-07-05 10:00:00,210.44,211.09,210.25,211.03,48180.0,183.0911,183.6566,182.9258,183.6044,48180.0
2019-07-05 10:10:00,211.02,211.28,210.86,211.12,28047.0,183.5957,183.8219,183.4565,183.6827,28047.0
2019-07-05 10:20:00,211.14,211.28,210.95,211.11,21597.0,183.7001,183.8219,183.5348,183.674,21597.0
2019-07-05 10:30:00,211.07,211.26,210.85,211.0,29304.0,183.6392,183.8045,183.4478,183.5783,29304.0
2019-07-05 10:40:00,210.94,211.05,210.76,210.94,21695.0,183.5261,183.6218,183.3695,183.5261,21695.0
2019-07-05 10:50:00,210.92,210.94,210.67,210.88,26419.0,183.5087,183.5261,183.2912,183.4739,26419.0
2019-07-05 11:00:00,210.86,210.9,210.44,210.68,29482.0,183.4565,183.4913,183.0911,183.2999,29482.0
2019-07-05 11:10:00,210.67,210.86,210.64,210.65,20626.0,183.2912,183.4565,183.2651,183.2738,20626.0
2019-07-05 11:20:00,210.66,210.75,210.52,210.65,24748.0,183.2825,183.3608,183.1607,183.2738,24748.0
2019-07-05 11:30:00,210.65,210.89,210.64,210.8,12791.0,183.2738,183.4826,183.2651,183.4043,12791.0
2019-07-05 11:40:00,210.77,210.86,210.61,210.86,14032.0,183.3782,183.4565,183.239,183.4565,14032.0
2019-07-05 11:50:00,210.81,210.97,210.77,210.97,11168.0,183.413,183.5522,183.3782,183.5522,11168.0
2019-07-05 12:00:00,210.96,211.0,210.79,210.95,10643.0,183.5435,183.5783,183.3956,183.5348,10643.0
2019-07-05 12:10:00,210.98,211.12,210.89,211.11,12507.0,183.5609,183.6827,183.4826,183.674,12507.0
2019-07-05 12:20:00,211.13,211.39,211.13,211.29,12124.0,183.6914,183.9176,183.6914,183.8306,12124.0
2019-07-05 12:30:00,211.29,211.35,211.18,211.3,11847.0,183.8306,183.8828,183.7349,183.8393,11847.0
2019-07-05 12:40:00,211.33,211.51,211.3,211.45,13281.0,183.8654,184.022,183.8393,183.9698,13281.0
2019-07-05 12:50:00,211.48,211.56,211.32,211.32,11545.0,183.9959,184.0655,183.8567,183.8567,11545.0
2019-07-05 13:00:00,211.36,211.4,211.04,211.04,16346.0,183.8915,183.9263,183.6131,183.6131,16346.0
2019-07-05 13:10:00,211.08,211.16,211.03,211.14,12179.0,183.6479,183.7175,183.6044,183.7001,12179.0
2019-07-05 13:20:00,211.13,211.31,211.13,211.24,14766.0,183.6914,183.848,183.6914,183.7871,14766.0
2019-07-05 13:30:00,211.26,211.32,211.21,211.25,14274.0,183.8045,183.8567,183.761,183.7958,14274.0
2019-07-05 13:40:00,211.26,211.35,211.23,211.28,12702.0,183.8045,183.8828,183.7784,183.8219,12702.0
2019-07-05 13:50:00,211.29,211.35,211.2,211.28,14599.0,183.8306,183.8828,183.7523,183.8219,14599.0
2019-07-05 14:00:00,211.3,211.39,211.22,211.39,15880.0,183.8393,183.9176,183.7697,183.9176,15880.0
2019-07-05 14:10:00,211.39,211.48,211.34,211.4,13738.0,183.9176,183.9959,183.8741,183.9263,13738.0
2019-07-05 14:20:00,211.38,211.5,211.27,211.43,12926.0,183.9089,184.0133,183.8132,183.9524,12926.0
2019-07-05 14:30:00,211.49,211.68,211.49,211.6,20568.0,184.0046,184.1699,184.0046,184.1003,20568.0
2019-07-05 14:40:00,211.57,211.65,211.48,211.56,20250.0,184.0742,184.1438,183.9959,184.0655,20250.0
2019-07-05 14:50:00,211.6,211.67,211.53,211.66,21018.0,184.1003,184.1612,184.0394,184.1525,21018.0
2019-07-05 15:00:00,211.64,211.66,211.42,211.52,21973.0,184.1351,184.1525,183.9437,184.0307,21973.0
2019-07-05 15:10:00,211.52,211.56,211.21,211.22,22716.0,184.0307,184.0655,183.761,183.7697,22716.0
2019-07-05 15:20:00,211.23,211.34,211.19,211.33,21777.0,183.7784,183.8741,183.7436,183.8654,21777.0
2019-07-05 15:30:00,211.35,211.39,211.06,211.06,33137.0,183.8828,183.9176,183.6305,183.6305,33137.0
2019-07-05 15:40:00,211.06,211.12,210.96,211.06,41072.0,183.6305,183.6827,183.5435,183.6305,41072.0
2019-07-05 15:50:00,211.04,211.34,210.83,211.31,172159.0,183.6131,183.8741,183.4304,183.848,172159.0
2019-07-08 09:30:00,211.24,211.93,211.23,211.8,117591.0,183.7871,184.3874,183.7784,184.2743,117591.0
2019-07-08 09:40:00,211.93,212.53,211.62,212.23,53921.0,184.3874,184.9095,184.1177,184.6484,53921.0
2019-07-08 09:50:00,212.19,212.4,212.01,212.05,27527.0,184.6136,184.7964,184.457,184.4918,27527.0
2019-07-08 10:00:00,212.06,212.1,211.52,212.02,70391.0,184.5005,184.5353,184.0307,184.4657,70391.0
2019-07-08 10:10:00,212.0,212.23,211.98,212.11,32450.0,184.4483,184.6484,184.4309,184.544,32450.0
2019-07-08 10:20:00,212.14,212.25,212.02,212.08,12676.0,184.5701,184.6658,184.4657,184.5179,12676.0
2019-07-08 10:30:00,212.02,212.13,211.84,212.12,14751.0,184.4657,184.5614,184.3091,184.5527,14751.0
2019-07-08 10:40:00,212.08,212.12,211.83,211.88,18951.0,184.5179,184.5527,184.3004,184.3439,18951.0
2019-07-08 10:50:00,211.85,212.09,211.8,212.07,24132.0,184.3178,184.5266,184.2743,184.5092,24132.0
2019-07-08 11:00:00,212.11,212.2,211.84,211.93,21574.0,184.544,184.6223,184.3091,184.3874,21574.0
2019-07-08 11:10:00,211.95,212.01,211.65,211.72,21853.0,184.4048,184.457,184.1438,184.2047,21853.0
2019-07-08 11:20:00,211.75,211.86,211.58,211.58,19201.0,184.2308,184.3265,184.0829,184.0829,19201.0
2019-07-08 11:30:00,211.61,211.63,211.47,211.53,17664.0,184.109,184.1264,183.9872,184.0394,17664.0
2019-07-08 11:40:00,211.51,211.56,211.34,211.52,27608.0,184.022,184.0655,183.8741,184.0307,27608.0
2019-07-08 11:50:00,211.53,211.59,211.4,211.46,19465.0,184.0394,184.0916,183.9263,183.9785,19465.0
2019-07-08 12:00:00,211.44,211.51,211.32,211.48,14270.0,183.9611,184.022,183.8567,183.9959,14270.0
2019-07-08 12:10:00,211.43,211.53,211.38,211.53,11567.0,183.9524,184.0394,183.9089,184.0394,11567.0
2019-07-08 12:20:00,211.53,211.56,211.41,211.41,15682.0,184.0394,184.0655,183.935,183.935,15682.0
2019-07-08 12:30:00,211.42,211.54,211.42,211.53,17119.0,183.9437,184.0481,183.9437,184.0394,17119.0
2019-07-08 12:40:00,211.53,211.57,211.38,211.38,18283.0,184.0394,184.0742,183.9089,183.9089,18283.0
2019-07-08 12:50:00,211.38,211.66,211.38,211.64,13204.0,183.9089,184.1525,183.9089,184.1351,13204.0
2019-07-08 13:00:00,211.65,211.69,211.58,211.65,15632.0,184.1438,184.1786,184.0829,184.1438,15632.0
2019-07-08 13:10:00,211.65,211.81,211.64,211.79,16035.0,184.1438,184.283,184.1351,184.2656,16035.0
2019-07-08 13:20:00,211.82,212.0,211.82,211.86,16122.0,184.2917,184.4483,184.2917,184.3265,16122.0
2019-07-08 13:30:00,211.88,212.14,211.85,212.06,20195.0,184.3439,184.5701,184.3178,184.5005,20195.0
2019-07-08 13:40:00,212.05,212.06,211.91,212.0,13291.0,184.4918,184.5005,184.37,184.4483,13291.0
2019-07-08 13:50:00,211.98,212.22,211.98,212.2,17875.0,184.4309,184.6397,184.4309,184.6223,17875.0
2019-07-08 14:00:00,212.21,212.21,212.09,212.2,21147.0,184.631,184.631,184.5266,184.6223,21147.0
2019-07-08 14:10:00,212.18,212.2,212.04,212.06,20247.0,184.6049,184.6223,184.4831,184.5005,20247.0
2019-07-08 14:20:00,212.04,212.22,212.03,212.19,26921.0,184.4831,184.6397,184.4744,184.6136,26921.0
2019-07-08 14:30:00,212.2,212.27,212.1,212.24,18891.0,184.6223,184.6832,184.5353,184.6571,18891.0
2019-07-08 14:40:00,212.24,212.39,212.21,212.38,18255.0,184.6571,184.7877,184.631,184.779,18255.0
2019-07-08 14:50:00,212.38,212.39,212.19,212.26,19353.0,184.779,184.7877,184.6136,184.6745,19353.0
2019-07-08 15:00:00,212.3,212.3,212.0,212.03,25308.0,184.7093,184.7093,184.4483,184.4744,25308.0
2019-07-08 15:10:00,212.04,212.16,211.94,212.01,35667.0,184.4831,184.5875,184.3961,184.457,35667.0
2019-07-08 15:20:00,212.06,212.13,211.98,212.01,24470.0,184.5005,184.5614,184.4309,184.457,24470.0
2019-07-08 15:30:00,211.99,212.37,211.99,212.37,37428.0,184.4396,184.7703,184.4396,184.7703,37428.0
2019-07-08 15:40:00,212.37,212.38,212.19,212.29,56070.0,184.7703,184.779,184.6136,184.7006,56070.0
2019-07-08 15:50:00,212.31,212.36,212.06,212.17,102224.0,184.718,184.7615,184.5005,184.5962,102224.0
2019-07-09 09:30:00,211.93,212.7,211.91,212.21,74177.0,184.3874,185.0574,184.37,184.631,74177.0
2019-07-09 09:40:00,212.32,212.51,211.96,212.09,28240.0,184.7267,184.8921,184.4135,184.5266,28240.0
2019-07-09 09:50:00,212.16,212.22,211.62,211.94,55436.0,184.5875,184.6397,184.1177,184.3961,55436.0
2019-07-09 10:00:00,211.96,212.1,211.75,211.75,27746.0,184.4135,184.5353,184.2308,184.2308,27746.0
2019-07-09 10:10:00,211.75,211.93,211.69,211.82,23991.0,184.2308,184.3874,184.1786,184.2917,23991.0
2019-07-09 10:20:00,211.8,211.98,211.68,211.92,24719.0,184.2743,184.4309,184.1699,184.3787,24719.0
2019-07-09 10:30:00,211.93,211.95,211.61,211.73,31758.0,184.3874,184.4048,184.109,184.2134,31758.0
2019-07-09 10:40:00,211.73,211.79,211.67,211.7,19327.0,184.2134,184.2656,184.1612,184.1873,19327.0
2019-07-09 10:50:00,211.72,211.79,211.47,211.61,24737.0,184.2047,184.2656,183.9872,184.109,24737.0
2019-07-09 11:00:00,211.61,211.95,211.6,211.92,30940.0,184.109,184.4048,184.1003,184.3787,30940.0
2019-07-09 11:10:00,211.92,212.19,211.84,212.13,22651.0,184.3787,184.6136,184.3091,184.5614,22651.0
2019-07-09 11:20:00,212.14,212.14,211.99,212.0,29114.0,184.5701,184.5701,184.4396,184.4483,29114.0
2019-07-09 11:30:00,211.98,212.2,211.98,212.08,18531.0,184.4309,184.6223,184.4309,184.5179,18531.0
2019-07-09 11:40:00,212.06,212.15,211.99,212.04,14803.0,184.5005,184.5788,184.4396,184.4831,14803.0
2019-07-09 11:50:00,212.04,212.12,212.01,212.03,17251.0,184.4831,184.5527,184.457,184.4744,17251.0
2019-07-09 12:00:00,212.02,212.18,212.0,212.02,15676.0,184.4657,184.6049,184.4483,184.4657,15676.0
2019-07-09 12:10:00,212.04,212.19,212.03,212.19,14047.0,184.4831,184.6136,184.4744,184.6136,14047.0
2019-07-09 12:20:00,212.21,212.21,212.04,212.05,7907.0,184.631,184.631,184.4831,184.4918,7907.0
2019-07-09 12:30:00,212.06,212.18,212.03,212.16,10635.0,184.5005,184.6049,184.4744,184.5875,10635.0
2019-07-09 12:40:00,212.17,212.25,212.02,212.23,9415.0,184.5962,184.6658,184.4657,184.6484,9415.0
2019-07-09 12:50:00,212.21,212.21,212.11,212.14,6059.0,184.631,184.631,184.544,184.5701,6059.0
2019-07-09 13:00:00,212.16,212.34,212.14,212.27,12294.0,184.5875,184.7441,184.5701,184.6832,12294.0
2019-07-09 13:10:00,212.25,212.31,211.81,211.87,22954.0,184.6658,184.718,184.283,184.3352,22954.0
2019-07-09 13:20:00,211.91,212.04,211.86,212.01,16033.0,184.37,184.4831,184.3265,184.457,16033.0
2019-07-09 13:30:00,212.02,212.05,211.95,212.0,8694.0,184.4657,184.4918,184.4048,184.4483,8694.0
2019-07-09 13:40:00,212.0,212.2,211.99,212.17,10151.0,184.4483,184.6223,184.4396,184.5962,10151.0
2019-07-09 13:50:00,212.17,212.17,211.95,212.01,9175.0,184.5962,184.5962,184.4048,184.457,9175.0
2019-07-09 14:00:00,212.03,212.03,211.82,211.87,17122.0,184.4744,184.4744,184.2917,184.3352,17122.0
2019-07-09 14:10:00,211.85,212.04,211.85,212.04,13965.0,184.3178,184.4831,184.3178,184.4831,13965.0
2019-07-09 14:20:00,211.99,212.15,211.96,212.04,22344.0,184.4396,184.5788,184.4135,184.4831,22344.0
2019-07-09 14:30:00,212.06,212.11,211.94,211.96,10661.0,184.5005,184.544,184.3961,184.4135,10661.0
2019-07-09 14:40:00,211.98,212.02,211.82,211.87,21871.0,184.4309,184.4657,184.2917,184.3352,21871.0
2019-07-09 14:50:00,211.9,211.93,211.84,211.86,15990.0,184.3613,184.3874,184.3091,184.3265,15990.0
2019-07-09 15:00:00,211.86,212.0,211.84,211.94,13610.0,184.3265,184.4483,184.3091,184.3961,13610.0
2019-07-09 15:10:00,211.94,211.98,211.89,211.9,20207.0,184.3961,184.4309,184.3526,184.3613,20207.0
2019-07-09 15:20:00,211.89,211.89,211.69,211.7,27528.0,184.3526,184.3526,184.1786,184.1873,27528.0
2019-07-09 15:30:00,211.73,211.83,211.69,211.79,30898.0,184.2134,184.3004,184.1786,184.2656,30898.0
2019-07-09 15:40:00,211.76,211.94,211.75,211.88,29554.0,184.2395,184.3961,184.2308,184.3439,29554.0
2019-07-09 15:50:00,211.92,212.25,211.92,212.08,93399.0,184.3787,184.6658,184.3787,184.5179,93399.0
2019-07-10 09:30:00,212.25,212.67,212.02,212.11,106427.0,184.6658,185.0313,184.4657,184.544,106427.0
2019-07-10 09:40:00,212.14,212.41,211.95,212.24,44056.0,184.5701,184.8051,184.4048,184.6571,44056.0
2019-07-10 09:50:00,212.29,212.4,212.07,212.23,30176.0,184.7006,184.7964,184.5092,184.6484,30176.0
2019-07-10 10:00:00,212.28,212.6,212.27,212.59,35685.0,184.6919,184.9704,184.6832,184.9617,35685.0
2019-07-10 10:10:00,212.61,213.37,212.61,213.35,133953.0,184.9791,185.6403,184.9791,185.6229,133953.0
2019-07-10 10:20:00,213.31,213.46,213.15,213.33,31781.0,185.5881,185.7186,185.4489,185.6055,31781.0
2019-07-10 10:30:00,213.28,213.28,213.02,213.18,19142.0,185.562,185.562,185.3358,185.475,19142.0
2019-07-10 10:40:00,213.16,213.22,212.96,212.96,18015.0,185.4576,185.5098,185.2836,185.2836,18015.0
2019-07-10 10:50:00,212.94,213.11,212.9,212.9,21625.0,185.2662,185.4141,185.2314,185.2314,21625.0
2019-07-10 11:00:00,212.95,212.95,212.59,212.64,20656.0,185.2749,185.2749,184.9617,185.0052,20656.0
2019-07-10 11:10:00,212.56,212.78,212.44,212.76,18962.0,184.9356,185.127,184.8312,185.1096,18962.0
2019-07-10 11:20:00,212.76,213.03,212.69,212.72,21640.0,185.1096,185.3445,185.0487,185.0748,21640.0
2019-07-10 11:30:00,212.72,212.82,212.65,212.69,9375.0,185.0748,185.1618,185.0139,185.0487,9375.0
2019-07-10 11:40:00,212.71,213.07,212.67,212.84,14830.0,185.0661,185.3793,185.0313,185.1792,14830.0
2019-07-10 11:50:00,212.86,212.97,212.82,212.86,8983.0,185.1966,185.2923,185.1618,185.1966,8983.0
2019-07-10 12:00:00,212.86,213.01,212.81,212.96,11475.0,185.1966,185.3271,185.1531,185.2836,11475.0
2019-07-10 12:10:00,212.94,212.96,212.7,212.83,18181.0,185.2662,185.2836,185.0574,185.1705,18181.0
2019-07-10 12:20:00,212.85,212.85,212.51,212.6,9895.0,185.1879,185.1879,184.8921,184.9704,9895.0
2019-07-10 12:30:00,212.6,212.67,212.5,212.55,13078.0,184.9704,185.0313,184.8834,184.9269,13078.0
2019-07-10 12:40:00,212.53,212.65,212.45,212.55,22232.0,184.9095,185.0139,184.8399,184.9269,22232.0
2019-07-10 12:50:00,212.58,212.65,212.51,212.65,9932.0,184.953,185.0139,184.8921,185.0139,9932.0
2019-07-10 13:00:00,212.68,212.75,212.61,212.69,8051.0,185.04,185.1009,184.9791,185.0487,8051.0
2019-07-10 13:10:00,212.7,212.83,212.63,212.74,10227.0,185.0574,185.1705,184.9965,185.0922,10227.0
2019-07-10 13:20:00,212.71,212.82,212.67,212.82,11469.0,185.0661,185.1618,185.0313,185.1618,11469.0
2019-07-10 13:30:00,212.8,212.93,212.75,212.93,11471.0,185.1444,185.2575,185.1009,185.2575,11471.0
2019-07-10 13:40:00,212.92,213.16,212.92,213.09,19471.0,185.2488,185.4576,185.2488,185.3967,19471.0
2019-07-10 13:50:00,213.11,213.22,213.07,213.11,14102.0,185.4141,185.5098,185.3793,185.4141,14102.0
2019-07-10 14:00:00,213.15,213.24,213.05,213.05,17462.0,185.4489,185.5272,185.3619,185.3619,17462.0
2019-07-10 14:10:00,213.08,213.13,212.82,212.86,13308.0,185.388,185.4315,185.1618,185.1966,13308.0
2019-07-10 14:20:00,212.85,212.92,212.53,212.53,15261.0,185.1879,185.2488,184.9095,184.9095,15261.0
2019-07-10 14:30:00,212.52,212.79,212.52,212.6,16562.0,184.9008,185.1357,184.9008,184.9704,16562.0
2019-07-10 14:40:00,212.62,212.64,212.34,212.4,23956.0,184.9878,185.0052,184.7441,184.7964,23956.0
2019-07-10 14:50:00,212.39,212.65,212.38,212.57,15780.0,184.7877,185.0139,184.779,184.9443,15780.0
2019-07-10 15:00:00,212.54,212.64,212.34,212.45,21077.0,184.9182,185.0052,184.7441,184.8399,21077.0
2019-07-10 15:10:00,212.47,212.58,212.45,212.54,40975.0,184.8573,184.953,184.8399,184.9182,40975.0
2019-07-10 15:20:00,212.55,212.73,212.52,212.65,26222.0,184.9269,185.0835,184.9008,185.0139,26222.0
2019-07-10 15:30:00,212.65,212.92,212.62,212.89,31597.0,185.0139,185.2488,184.9878,185.2227,31597.0
2019-07-10 15:40:00,212.9,213.1,212.85,213.03,44548.0,185.2314,185.4054,185.1879,185.3445,44548.0
2019-07-10 15:50:00,213.02,213.17,212.87,213.0,135958.0,185.3358,185.4663,185.2053,185.3184,135958.0
2019-07-11 09:30:00,214.47,214.8,212.41,212.53,145142.0,186.5973,186.8844,184.8051,184.9095,145142.0
2019-07-11 09:40:00,212.47,212.85,212.3,212.58,29015.0,184.8573,185.1879,184.7093,184.953,29015.0
2019-07-11 09:50:00,212.75,212.8,212.38,212.65,31429.0,185.1009,185.1444,184.779,185.0139,31429.0
2019-07-11 10:00:00,212.61,212.94,212.5,212.88,34471.0,184.9791,185.2662,184.8834,185.214,34471.0
2019-07-11 10:10:00,212.9,213.03,212.72,212.73,25852.0,185.2314,185.3445,185.0748,185.0835,25852.0
2019-07-11 10:20:00,212.7,212.92,212.59,212.82,19102.0,185.0574,185.2488,184.9617,185.1618,19102.0
2019-07-11 10:30:00,212.81,212.82,212.51,212.58,20665.0,185.1531,185.1618,184.8921,184.953,20665.0
2019-07-11 10:40:00,212.52,212.69,212.49,212.59,22990.0,184.9008,185.0487,184.8747,184.9617,22990.0
2019-07-11 10:50:00,212.59,212.69,212.52,212.66,18995.0,184.9617,185.0487,184.9008,185.0226,18995.0
2019-07-11 11:00:00,212.63,212.7,212.45,212.62,20300.0,184.9965,185.0574,184.8399,184.9878,20300.0
2019-07-11 11:10:00,212.62,212.87,212.56,212.73,24279.0,184.9878,185.2053,184.9356,185.0835,24279.0
2019-07-11 11:20:00,212.76,212.98,212.71,212.97,15551.0,185.1096,185.301,185.0661,185.2923,15551.0
2019-07-11 11:30:00,212.98,213.22,212.91,213.14,23678.0,185.301,185.5098,185.2401,185.4402,23678.0
2019-07-11 11:40:00,213.15,213.15,212.83,212.86,19232.0,185.4489,185.4489,185.1705,185.1966,19232.0
2019-07-11 11:50:00,212.85,213.03,212.79,212.87,21904.0,185.1879,185.3445,185.1357,185.2053,21904.0
2019-07-11 12:00:00,212.88,212.89,212.6,212.63,19345.0,185.214,185.2227,184.9704,184.9965,19345.0
2019-07-11 12:10:00,212.63,212.67,212.53,212.61,16335.0,184.9965,185.0313,184.9095,184.9791,16335.0
2019-07-11 12:20:00,212.61,212.78,212.55,212.77,9761.0,184.9791,185.127,184.9269,185.1183,9761.0
2019-07-11 12:30:00,212.79,212.88,212.7,212.78,16300.0,185.1357,185.214,185.0574,185.127,16300.0
2019-07-11 12:40:00,212.78,212.86,212.72,212.81,14131.0,185.127,185.1966,185.0748,185.1531,14131.0
2019-07-11 12:50:00,212.82,212.89,212.72,212.76,16399.0,185.1618,185.2227,185.0748,185.1096,16399.0
2019-07-11 13:00:00,212.76,212.8,212.61,212.61,16613.0,185.1096,185.1444,184.9791,184.9791,16613.0
2019-07-11 13:10:00,212.62,212.69,212.56,212.59,15754.0,184.9878,185.0487,184.9356,184.9617,15754.0
2019-07-11 13:20:00,212.58,212.73,212.56,212.6,19604.0,184.953,185.0835,184.9356,184.9704,19604.0
2019-07-11 13:30:00,212.59,212.67,212.52,212.63,21840.0,184.9617,185.0313,184.9008,184.9965,21840.0
2019-07-11 13:40:00,212.66,212.72,212.5,212.63,20415.0,185.0226,185.0748,184.8834,184.9965,20415.0
2019-07-11 13:50:00,212.64,212.7,212.5,212.5,13958.0,185.0052,185.0574,184.8834,184.8834,13958.0
2019-07-11 14:00:00,212.5,212.63,212.44,212.46,16980.0,184.8834,184.9965,184.8312,184.8486,16980.0
2019-07-11 14:10:00,212.5,212.56,212.42,212.42,31575.0,184.8834,184.9356,184.8138,184.8138,31575.0
2019-07-11 14:20:00,212.44,212.44,212.18,212.2,36443.0,184.8312,184.8312,184.6049,184.6223,36443.0
2019-07-11 14:30:00,212.21,212.25,211.61,211.86,55576.0,184.631,184.6658,184.109,184.3265,55576.0
2019-07-11 14:40:00,211.87,212.17,211.87,211.99,18668.0,184.3352,184.5962,184.3352,184.4396,18668.0
2019-07-11 14:50:00,211.98,212.17,211.94,212.08,24571.0,184.4309,184.5962,184.3961,184.5179,24571.0
2019-07-11 15:00:00,212.09,212.18,212.05,212.09,20895.0,184.5266,184.6049,184.4918,184.5266,20895.0
2019-07-11 15:10:00,212.09,212.1,211.95,211.97,23413.0,184.5266,184.5353,184.4048,184.4222,23413.0
2019-07-11 15:20:00,211.96,212.01,211.91,211.96,35212.0,184.4135,184.457,184.37,184.4135,35212.0
2019-07-11 15:30:00,211.99,212.12,211.98,212.03,49636.0,184.4396,184.5527,184.4309,184.4744,49636.0
2019-07-11 15:40:00,212.03,212.24,212.0,212.19,58317.0,184.4744,184.6571,184.4483,184.6136,58317.0
2019-07-11 15:50:00,212.2,212.71,212.1,212.68,129697.0,184.6223,185.0661,184.5353,185.04,129697.0
2019-07-12 09:30:00,212.69,213.4,212.43,213.07,99261.0,185.0487,185.6664,184.8225,185.3793,99261.0
2019-07-12 09:40:00,213.04,213.19,212.42,212.7,56619.0,185.3532,185.4837,184.8138,185.0574,56619.0
2019-07-12 09:50:00,212.7,212.86,212.0,212.15,39578.0,185.0574,185.1966,184.4483,184.5788,39578.0
2019-07-12 10:00:00,212.2,212.35,212.02,212.18,40632.0,184.6223,184.7528,184.4657,184.6049,40632.0
2019-07-12 10:10:00,212.16,212.21,211.6,211.73,38151.0,184.5875,184.631,184.1003,184.2134,38151.0
2019-07-12 10:20:00,211.8,211.82,211.31,211.31,42962.0,184.2743,184.2917,183.848,183.848,42962.0
2019-07-12 10:30:00,211.31,211.62,211.26,211.44,30409.0,183.848,184.1177,183.8045,183.9611,30409.0
2019-07-12 10:40:00,211.44,211.6,211.36,211.42,36965.0,183.9611,184.1003,183.8915,183.9437,36965.0
2019-07-12 10:50:00,211.44,211.54,211.36,211.51,52602.0,183.9611,184.0481,183.8915,184.022,52602.0
2019-07-12 11:00:00,211.48,211.59,211.32,211.55,40419.0,183.9959,184.0916,183.8567,184.0568,40419.0
2019-07-12 11:10:00,211.55,211.92,211.47,211.9,73846.0,184.0568,184.3787,183.9872,184.3613,73846.0
2019-07-12 11:20:00,211.88,212.25,211.88,212.1,49003.0,184.3439,184.6658,184.3439,184.5353,49003.0
2019-07-12 11:30:00,212.13,212.16,212.02,212.05,17745.0,184.5614,184.5875,184.4657,184.4918,17745.0
2019-07-12 11:40:00,212.05,212.06,211.85,212.04,15009.0,184.4918,184.5005,184.3178,184.4831,15009.0
2019-07-12 11:50:00,212.03,212.07,211.98,212.0,11218.0,184.4744,184.5092,184.4309,184.4483,11218.0
2019-07-12 12:00:00,212.02,212.17,211.96,212.07,16207.0,184.4657,184.5962,184.4135,184.5092,16207.0
2019-07-12 12:10:00,212.09,212.24,211.99,212.14,16008.0,184.5266,184.6571,184.4396,184.5701,16008.0
2019-07-12 12:20:00,212.16,212.64,212.14,212.62,43676.0,184.5875,185.0052,184.5701,184.9878,43676.0
2019-07-12 12:30:00,212.6,212.65,212.56,212.62,21125.0,184.9704,185.0139,184.9356,184.9878,21125.0
2019-07-12 12:40:00,212.62,212.67,212.57,212.67,13476.0,184.9878,185.0313,184.9443,185.0313,13476.0
2019-07-12 12:50:00,212.68,212.82,212.66,212.74,15173.0,185.04,185.1618,185.0226,185.0922,15173.0
2019-07-12 13:00:00,212.78,212.78,212.55,212.59,17205.0,185.127,185.127,184.9269,184.9617,17205.0
2019-07-12 13:10:00,212.6,212.63,212.42,212.6,10159.0,184.9704,184.9965,184.8138,184.9704,10159.0
2019-07-12 13:20:00,212.6,212.71,212.57,212.65,8670.0,184.9704,185.0661,184.9443,185.0139,8670.0
2019-07-12 13:30:00,212.62,212.79,212.62,212.77,8931.0,184.9878,185.1357,184.9878,185.1183,8931.0
2019-07-12 13:40:00,212.73,212.92,212.72,212.82,41549.0,185.0835,185.2488,185.0748,185.1618,41549.0
2019-07-12 13:50:00,212.82,212.89,212.77,212.82,9148.0,185.1618,185.2227,185.1183,185.1618,9148.0
2019-07-12 14:00:00,212.84,212.97,212.75,212.95,14932.0,185.1792,185.2923,185.1009,185.2749,14932.0
2019-07-12 14:10:00,212.99,213.0,212.85,212.85,19632.0,185.3097,185.3184,185.1879,185.1879,19632.0
2019-07-12 14:20:00,212.86,212.9,212.82,212.87,21376.0,185.1966,185.2314,185.1618,185.2053,21376.0
2019-07-12 14:30:00,212.88,212.97,212.82,212.84,21529.0,185.214,185.2923,185.1618,185.1792,21529.0
2019-07-12 14:40:00,212.86,212.88,212.65,212.79,16892.0,185.1966,185.214,185.0139,185.1357,16892.0
2019-07-12 14:50:00,212.76,212.99,212.73,212.98,25186.0,185.1096,185.3097,185.0835,185.301,25186.0
2019-07-12 15:00:00,212.98,213.0,212.71,212.72,19361.0,185.301,185.3184,185.0661,185.0748,19361.0
2019-07-12 15:10:00,212.73,212.8,212.55,212.67,26677.0,185.0835,185.1444,184.9269,185.0313,26677.0
2019-07-12 15:20:00,212.69,212.84,212.64,212.77,28477.0,185.0487,185.1792,185.0052,185.1183,28477.0
2019-07-12 15:30:00,212.75,212.84,212.6,212.78,37394.0,185.1009,185.1792,184.9704,185.127,37394.0
2019-07-12 15:40:00,212.8,213.01,212.79,212.95,60694.0,185.1444,185.3271,185.1357,185.2749,60694.0
2019-07-12 15:50:00,212.96,213.16,212.76,212.95,168478.0,185.2836,185.4576,185.1096,185.2749,168478.0
2019-07-15 09:30:00,213.63,213.63,212.8,213.15,113832.0,185.8665,185.8665,185.1444,185.4489,113832.0
2019-07-15 09:40:00,213.11,213.87,212.69,213.78,99121.0,185.4141,186.0753,185.0487,185.997,99121.0
2019-07-15 09:50:00,213.86,214.55,213.61,214.44,187381.0,186.0666,186.6669,185.8491,186.5712,187381.0
2019-07-15 10:00:00,214.46,214.7,214.24,214.31,64384.0,186.5886,186.7974,186.3972,186.4581,64384.0
2019-07-15 10:10:00,214.36,214.39,213.67,213.96,56615.0,186.5016,186.5277,185.9013,186.1536,56615.0
2019-07-15 10:20:00,213.97,214.24,213.71,213.77,54019.0,186.1623,186.3972,185.9361,185.9883,54019.0
2019-07-15 10:30:00,213.78,213.97,213.61,213.67,28100.0,185.997,186.1623,185.8491,185.9013,28100.0
2019-07-15 10:40:00,213.64,213.84,213.45,213.74,33011.0,185.8752,186.0492,185.7099,185.9622,33011.0
2019-07-15 10:50:00,213.72,214.08,213.68,214.08,31738.0,185.9448,186.258,185.91,186.258,31738.0
2019-07-15 11:00:00,214.09,214.3,214.0,214.05,28178.0,186.2667,186.4494,186.1884,186.2319,28178.0
2019-07-15 11:10:00,214.06,214.06,213.74,213.86,19609.0,186.2406,186.2406,185.9622,186.0666,19609.0
2019-07-15 11:20:00,213.88,213.93,213.54,213.63,27976.0,186.084,186.1275,185.7882,185.8665,27976.0
2019-07-15 11:30:00,213.65,213.8,213.57,213.69,26492.0,185.8839,186.0144,185.8143,185.9187,26492.0
2019-07-15 11:40:00,213.68,213.69,213.52,213.54,23205.0,185.91,185.9187,185.7708,185.7882,23205.0
2019-07-15 11:50:00,213.57,213.65,213.31,213.35,29436.0,185.8143,185.8839,185.5881,185.6229,29436.0
2019-07-15 12:00:00,213.37,213.57,213.33,213.51,36016.0,185.6403,185.8143,185.6055,185.7621,36016.0
2019-07-15 12:10:00,213.52,213.65,213.4,213.44,26044.0,185.7708,185.8839,185.6664,185.7012,26044.0
2019-07-15 12:20:00,213.43,213.66,213.3,213.64,20744.0,185.6925,185.8926,185.5794,185.8752,20744.0
2019-07-15 12:30:00,213.62,213.66,213.51,213.58,15891.0,185.8578,185.8926,185.7621,185.823,15891.0
2019-07-15 12:40:00,213.57,213.59,213.47,213.5,17103.0,185.8143,185.8317,185.7273,185.7534,17103.0
2019-07-15 12:50:00,213.49,213.49,213.36,213.38,23609.0,185.7447,185.7447,185.6316,185.649,23609.0
2019-07-15 13:00:00,213.4,213.53,213.4,213.44,14141.0,185.6664,185.7795,185.6664,185.7012,14141.0
2019-07-15 13:10:00,213.45,213.49,213.34,213.4,19035.0,185.7099,185.7447,185.6142,185.6664,19035.0
2019-07-15 13:20:00,213.37,213.56,213.37,213.56,16704.0,185.6403,185.8056,185.6403,185.8056,16704.0
2019-07-15 13:30:00,213.56,213.66,213.53,213.62,14270.0,185.8056,185.8926,185.7795,185.8578,14270.0
2019-07-15 13:40:00,213.61,213.64,213.51,213.51,15839.0,185.8491,185.8752,185.7621,185.7621,15839.0
2019-07-15 13:50:00,213.54,213.61,213.48,213.5,14524.0,185.7882,185.8491,185.736,185.7534,14524.0
2019-07-15 14:00:00,213.49,213.49,213.24,213.36,23012.0,185.7447,185.7447,185.5272,185.6316,23012.0
2019-07-15 14:10:00,213.37,213.46,213.31,213.46,17054.0,185.6403,185.7186,185.5881,185.7186,17054.0
2019-07-15 14:20:00,213.44,213.52,213.41,213.48,14247.0,185.7012,185.7708,185.6751,185.736,14247.0
2019-07-15 14:30:00,213.47,213.55,213.38,213.49,16771.0,185.7273,185.7969,185.649,185.7447,16771.0
2019-07-15 14:40:00,213.47,213.69,213.45,213.64,20341.0,185.7273,185.9187,185.7099,185.8752,20341.0
2019-07-15 14:50:00,213.62,213.71,213.58,213.68,16981.0,185.8578,185.9361,185.823,185.91,16981.0
2019-07-15 15:00:00,213.67,214.0,213.67,213.96,27702.0,185.9013,186.1884,185.9013,186.1536,27702.0
2019-07-15 15:10:00,213.98,214.03,213.78,213.85,30049.0,186.171,186.2145,185.997,186.0579,30049.0
2019-07-15 15:20:00,213.85,214.09,213.82,214.02,27161.0,186.0579,186.2667,186.0318,186.2058,27161.0
2019-07-15 15:30:00,214.01,214.1,213.99,214.0,44324.0,186.1971,186.2754,186.1797,186.1884,44324.0
2019-07-15 15:40:00,214.03,214.15,214.02,214.13,61874.0,186.2145,186.3189,186.2058,186.3015,61874.0
2019-07-15 15:50:00,214.12,214.19,214.01,214.18,149834.0,186.2928,186.3537,186.1971,186.345,149834.0
2019-07-16 09:30:00,213.53,214.9,213.53,214.49,100908.0,185.7795,186.9714,185.7795,186.6147,100908.0
2019-07-16 09:40:00,214.33,214.38,213.84,213.98,34902.0,186.4755,186.519,186.0492,186.171,34902.0
2019-07-16 09:50:00,213.99,214.01,213.69,213.77,35960.0,186.1797,186.1971,185.9187,185.9883,35960.0
2019-07-16 10:00:00,213.77,213.77,212.93,213.12,76733.0,185.9883,185.9883,185.2575,185.4228,76733.0
2019-07-16 10:10:00,213.09,213.12,212.81,213.04,86709.0,185.3967,185.4228,185.1531,185.3532,86709.0
2019-07-16 10:20:00,213.03,213.11,212.86,212.91,28615.0,185.3445,185.4141,185.1966,185.2401,28615.0
2019-07-16 10:30:00,212.91,212.99,212.59,212.66,51930.0,185.2401,185.3097,184.9617,185.0226,51930.0
2019-07-16 10:40:00,212.64,212.89,212.55,212.86,123122.0,185.0052,185.2227,184.9269,185.1966,123122.0
2019-07-16 10:50:00,212.84,212.92,212.68,212.8,59557.0,185.1792,185.2488,185.04,185.1444,59557.0
2019-07-16 11:00:00,212.81,212.82,212.51,212.82,22089.0,185.1531,185.1618,184.8921,185.1618,22089.0
2019-07-16 11:10:00,212.8,212.86,212.68,212.8,26009.0,185.1444,185.1966,185.04,185.1444,26009.0
2019-07-16 11:20:00,212.81,212.84,212.64,212.66,20752.0,185.1531,185.1792,185.0052,185.0226,20752.0
2019-07-16 11:30:00,212.63,212.86,212.63,212.76,24066.0,184.9965,185.1966,184.9965,185.1096,24066.0
2019-07-16 11:40:00,212.73,212.73,212.34,212.37,48910.0,185.0835,185.0835,184.7441,184.7703,48910.0
2019-07-16 11:50:00,212.39,212.45,212.15,212.27,26853.0,184.7877,184.8399,184.5788,184.6832,26853.0
2019-07-16 12:00:00,212.22,212.56,212.19,212.35,40531.0,184.6397,184.9356,184.6136,184.7528,40531.0
2019-07-16 12:10:00,212.38,212.78,212.34,212.62,34956.0,184.779,185.127,184.7441,184.9878,34956.0
2019-07-16 12:20:00,212.62,212.96,212.57,212.87,25558.0,184.9878,185.2836,184.9443,185.2053,25558.0
2019-07-16 12:30:00,212.87,213.04,212.69,213.04,25638.0,185.2053,185.3532,185.0487,185.3532,25638.0
2019-07-16 12:40:00,213.06,213.49,213.04,213.42,60007.0,185.3706,185.7447,185.3532,185.6838,60007.0
2019-07-16 12:50:00,213.43,213.6,213.4,213.59,34460.0,185.6925,185.8404,185.6664,185.8317,34460.0
2019-07-16 13:00:00,213.62,213.9,213.62,213.76,20484.0,185.8578,186.1014,185.8578,185.9796,20484.0
2019-07-16 13:10:00,213.76,213.94,213.67,213.81,13966.0,185.9796,186.1362,185.9013,186.0231,13966.0
2019-07-16 13:20:00,213.81,214.0,213.76,213.91,42581.0,186.0231,186.1884,185.9796,186.1101,42581.0
2019-07-16 13:30:00,213.93,213.97,213.85,213.91,13427.0,186.1275,186.1623,186.0579,186.1101,13427.0
2019-07-16 13:40:00,213.89,213.94,213.63,213.69,41768.0,186.0927,186.1362,185.8665,185.9187,41768.0
2019-07-16 13:50:00,213.71,213.71,213.53,213.6,9579.0,185.9361,185.9361,185.7795,185.8404,9579.0
2019-07-16 14:00:00,213.66,213.8,213.61,213.72,25673.0,185.8926,186.0144,185.8491,185.9448,25673.0
2019-07-16 14:10:00,213.75,213.8,213.61,213.62,43177.0,185.9709,186.0144,185.8491,185.8578,43177.0
2019-07-16 14:20:00,213.6,213.85,213.55,213.82,24077.0,185.8404,186.0579,185.7969,186.0318,24077.0
2019-07-16 14:30:00,213.82,213.9,213.73,213.88,27116.0,186.0318,186.1014,185.9535,186.084,27116.0
2019-07-16 14:40:00,213.87,213.88,213.67,213.72,30501.0,186.0753,186.084,185.9013,185.9448,30501.0
2019-07-16 14:50:00,213.72,213.88,213.67,213.72,21354.0,185.9448,186.084,185.9013,185.9448,21354.0
2019-07-16 15:00:00,213.69,213.85,213.69,213.74,14052.0,185.9187,186.0579,185.9187,185.9622,14052.0
2019-07-16 15:10:00,213.72,213.9,213.69,213.86,21086.0,185.9448,186.1014,185.9187,186.0666,21086.0
2019-07-16 15:20:00,213.83,213.9,213.78,213.82,23872.0,186.0405,186.1014,185.997,186.0318,23872.0
2019-07-16 15:30:00,213.78,213.85,213.61,213.65,33194.0,185.997,186.0579,185.8491,185.8839,33194.0
2019-07-16 15:40:00,213.65,213.78,213.49,213.53,58981.0,185.8839,185.997,185.7447,185.7795,58981.0
2019-07-16 15:50:00,213.51,213.79,213.51,213.72,80655.0,185.7621,186.0057,185.7621,185.9448,80655.0
2019-07-17 09:30:00,213.98,214.74,213.98,214.58,78198.0,186.171,186.8322,186.171,186.693,78198.0
2019-07-17 09:40:00,214.56,214.9,214.46,214.61,24767.0,186.6756,186.9714,186.5886,186.7191,24767.0
2019-07-17 09:50:00,214.61,214.75,214.33,214.47,31538.0,186.7191,186.8409,186.4755,186.5973,31538.0
2019-07-17 10:00:00,214.46,214.68,214.27,214.43,21316.0,186.5886,186.78,186.4233,186.5625,21316.0
2019-07-17 10:10:00,214.48,214.63,214.21,214.22,26718.0,186.606,186.7365,186.3711,186.3798,26718.0
2019-07-17 10:20:00,214.23,214.33,214.01,214.08,17400.0,186.3885,186.4755,186.1971,186.258,17400.0
2019-07-17 10:30:00,214.05,214.1,213.79,213.79,28769.0,186.2319,186.2754,186.0057,186.0057,28769.0
2019-07-17 10:40:00,213.8,213.86,213.48,213.48,27626.0,186.0144,186.0666,185.736,185.736,27626.0
2019-07-17 10:50:00,213.48,213.66,213.35,213.61,25709.0,185.736,185.8926,185.6229,185.8491,25709.0
2019-07-17 11:00:00,213.6,213.66,213.49,213.53,33489.0,185.8404,185.8926,185.7447,185.7795,33489.0
2019-07-17 11:10:00,213.55,213.64,213.45,213.48,15016.0,185.7969,185.8752,185.7099,185.736,15016.0
2019-07-17 11:20:00,213.54,213.58,213.36,213.42,20249.0,185.7882,185.823,185.6316,185.6838,20249.0
2019-07-17 11:30:00,213.4,213.55,213.38,213.48,14837.0,185.6664,185.7969,185.649,185.736,14837.0
2019-07-17 11:40:00,213.5,213.8,213.49,213.71,26769.0,185.7534,186.0144,185.7447,185.9361,26769.0
2019-07-17 11:50:00,213.74,213.88,213.67,213.85,14604.0,185.9622,186.084,185.9013,186.0579,14604.0
2019-07-17 12:00:00,213.86,214.0,213.83,213.9,18968.0,186.0666,186.1884,186.0405,186.1014,18968.0
2019-07-17 12:10:00,213.92,213.95,213.61,213.72,11898.0,186.1188,186.1449,185.8491,185.9448,11898.0
2019-07-17 12:20:00,213.73,213.8,213.64,213.72,11391.0,185.9535,186.0144,185.8752,185.9448,11391.0
2019-07-17 12:30:00,213.71,213.75,213.65,213.7,11812.0,185.9361,185.9709,185.8839,185.9274,11812.0
2019-07-17 12:40:00,213.69,213.79,213.65,213.72,11903.0,185.9187,186.0057,185.8839,185.9448,11903.0
2019-07-17 12:50:00,213.73,213.87,213.68,213.83,19436.0,185.9535,186.0753,185.91,186.0405,19436.0
2019-07-17 13:00:00,213.81,213.88,213.63,213.71,32569.0,186.0231,186.084,185.8665,185.9361,32569.0
2019-07-17 13:10:00,213.7,213.72,213.55,213.57,18293.0,185.9274,185.9448,185.7969,185.8143,18293.0
2019-07-17 13:20:00,213.56,213.71,213.55,213.67,17091.0,185.8056,185.9361,185.7969,185.9013,17091.0
2019-07-17 13:30:00,213.7,213.79,213.66,213.76,18106.0,185.9274,186.0057,185.8926,185.9796,18106.0
2019-07-17 13:40:00,213.75,213.91,213.74,213.8,16017.0,185.9709,186.1101,185.9622,186.0144,16017.0
2019-07-17 13:50:00,213.81,213.9,213.76,213.89,10214.0,186.0231,186.1014,185.9796,186.0927,10214.0
2019-07-17 14:00:00,213.91,213.99,213.83,213.86,15681.0,186.1101,186.1797,186.0405,186.0666,15681.0
2019-07-17 14:10:00,213.86,213.86,213.64,213.66,10209.0,186.0666,186.0666,185.8752,185.8926,10209.0
2019-07-17 14:20:00,213.65,213.75,213.62,213.73,16737.0,185.8839,185.9709,185.8578,185.9535,16737.0
2019-07-17 14:30:00,213.76,213.77,213.57,213.59,13854.0,185.9796,185.9883,185.8143,185.8317,13854.0
2019-07-17 14:40:00,213.59,213.75,213.51,213.68,16096.0,185.8317,185.9709,185.7621,185.91,16096.0
2019-07-17 14:50:00,213.71,213.72,213.47,213.62,19186.0,185.9361,185.9448,185.7273,185.8578,19186.0
2019-07-17 15:00:00,213.62,213.68,213.48,213.67,26535.0,185.8578,185.91,185.736,185.9013,26535.0
2019-07-17 15:10:00,213.68,213.77,213.66,213.71,25247.0,185.91,185.9883,185.8926,185.9361,25247.0
2019-07-17 15:20:00,213.72,213.77,213.62,213.65,23719.0,185.9448,185.9883,185.8578,185.8839,23719.0
2019-07-17 15:30:00,213.65,213.93,213.61,213.78,36530.0,185.8839,186.1275,185.8491,185.997,36530.0
2019-07-17 15:40:00,213.78,213.82,213.64,213.81,53074.0,185.997,186.0318,185.8752,186.0231,53074.0
2019-07-17 15:50:00,213.79,213.89,213.65,213.72,153458.0,186.0057,186.0927,185.8839,185.9448,153458.0
2019-07-18 09:30:00,214.08,214.26,213.33,213.41,54994.0,186.258,186.4146,185.6055,185.6751,54994.0
2019-07-18 09:40:00,213.45,214.19,213.4,214.19,37163.0,185.7099,186.3537,185.6664,186.3537,37163.0
2019-07-18 09:50:00,214.2,214.49,214.12,214.46,61350.0,186.3624,186.6147,186.2928,186.5886,61350.0
2019-07-18 10:00:00,214.49,214.8,214.19,214.57,81811.0,186.6147,186.8844,186.3537,186.6843,81811.0
2019-07-18 10:10:00,214.61,214.85,214.61,214.85,32092.0,186.7191,186.9279,186.7191,186.9279,32092.0
2019-07-18 10:20:00,214.86,215.19,214.82,215.15,92715.0,186.9366,187.2238,186.9018,187.189,92715.0
2019-07-18 10:30:00,215.15,215.19,214.65,214.76,52654.0,187.189,187.2238,186.7539,186.8496,52654.0
2019-07-18 10:40:00,214.76,214.91,214.61,214.71,21818.0,186.8496,186.9802,186.7191,186.8061,21818.0
2019-07-18 10:50:00,214.73,214.75,214.38,214.47,34182.0,186.8235,186.8409,186.519,186.5973,34182.0
2019-07-18 11:00:00,214.47,214.79,214.47,214.63,30354.0,186.5973,186.8757,186.5973,186.7365,30354.0
2019-07-18 11:10:00,214.65,214.85,214.61,214.7,17674.0,186.7539,186.9279,186.7191,186.7974,17674.0
2019-07-18 11:20:00,214.69,214.77,214.3,214.36,15026.0,186.7887,186.8583,186.4494,186.5016,15026.0
2019-07-18 11:30:00,214.35,214.36,213.91,214.01,37229.0,186.4929,186.5016,186.1101,186.1971,37229.0
2019-07-18 11:40:00,214.0,214.1,213.93,214.1,32598.0,186.1884,186.2754,186.1275,186.2754,32598.0
2019-07-18 11:50:00,214.04,214.35,213.99,214.16,26959.0,186.2232,186.4929,186.1797,186.3276,26959.0
2019-07-18 12:00:00,214.16,214.33,214.12,214.26,18761.0,186.3276,186.4755,186.2928,186.4146,18761.0
2019-07-18 12:10:00,214.27,214.36,214.16,214.29,23997.0,186.4233,186.5016,186.3276,186.4407,23997.0
2019-07-18 12:20:00,214.33,214.46,214.27,214.46,14113.0,186.4755,186.5886,186.4233,186.5886,14113.0
2019-07-18 12:30:00,214.43,214.56,214.43,214.53,13097.0,186.5625,186.6756,186.5625,186.6495,13097.0
2019-07-18 12:40:00,214.56,214.79,214.49,214.54,23138.0,186.6756,186.8757,186.6147,186.6582,23138.0
2019-07-18 12:50:00,214.52,214.58,214.4,214.53,10702.0,186.6408,186.693,186.5364,186.6495,10702.0
2019-07-18 13:00:00,214.51,214.95,214.51,214.85,18846.0,186.6321,187.015,186.6321,186.9279,18846.0
2019-07-18 13:10:00,214.84,214.84,214.67,214.68,11637.0,186.9192,186.9192,186.7713,186.78,11637.0
2019-07-18 13:20:00,214.68,214.69,214.52,214.62,13891.0,186.78,186.7887,186.6408,186.7278,13891.0
2019-07-18 13:30:00,214.65,214.75,214.6,214.74,12955.0,186.7539,186.8409,186.7104,186.8322,12955.0
2019-07-18 13:40:00,214.74,214.86,214.7,214.7,12495.0,186.8322,186.9366,186.7974,186.7974,12495.0
2019-07-18 13:50:00,214.66,214.7,214.53,214.55,8540.0,186.7626,186.7974,186.6495,186.6669,8540.0
2019-07-18 14:00:00,214.54,214.75,214.43,214.75,16034.0,186.6582,186.8409,186.5625,186.8409,16034.0
2019-07-18 14:10:00,214.75,215.13,214.75,215.13,20589.0,186.8409,187.1716,186.8409,187.1716,20589.0
2019-07-18 14:20:00,215.14,215.48,215.14,215.28,36479.0,187.1803,187.4761,187.1803,187.3021,36479.0
2019-07-18 14:30:00,215.28,215.44,215.26,215.36,13855.0,187.3021,187.4413,187.2847,187.3717,13855.0
2019-07-18 14:40:00,215.36,215.5,215.33,215.35,32338.0,187.3717,187.4935,187.3456,187.363,32338.0
2019-07-18 14:50:00,215.36,215.52,215.31,215.47,30829.0,187.3717,187.5109,187.3282,187.4674,30829.0
2019-07-18 15:00:00,215.46,215.6,215.41,215.59,20732.0,187.4587,187.5805,187.4152,187.5718,20732.0
2019-07-18 15:10:00,215.56,215.6,215.34,215.51,26621.0,187.5457,187.5805,187.3543,187.5022,26621.0
2019-07-18 15:20:00,215.48,215.51,215.06,215.22,34116.0,187.4761,187.5022,187.1107,187.2499,34116.0
2019-07-18 15:30:00,215.21,215.31,215.15,215.27,44052.0,187.2412,187.3282,187.189,187.2934,44052.0
2019-07-18 15:40:00,215.28,215.71,215.27,215.68,70253.0,187.3021,187.6762,187.2934,187.6501,70253.0
2019-07-18 15:50:00,215.67,215.95,215.53,215.89,147294.0,187.6414,187.885,187.5196,187.8328,147294.0
2019-07-19 09:30:00,215.58,216.26,215.11,215.32,179663.0,187.5631,188.1547,187.1542,187.3369,179663.0
2019-07-19 09:40:00,215.21,215.46,214.95,215.08,46998.0,187.2412,187.4587,187.015,187.1281,46998.0
2019-07-19 09:50:00,215.1,215.18,214.66,214.84,30318.0,187.1455,187.2151,186.7626,186.9192,30318.0
2019-07-19 10:00:00,214.87,215.4,214.87,215.25,32332.0,186.9453,187.4065,186.9453,187.276,32332.0
2019-07-19 10:10:00,215.22,215.4,214.8,215.17,27804.0,187.2499,187.4065,186.8844,187.2064,27804.0
2019-07-19 10:20:00,215.12,215.4,214.94,215.15,35107.0,187.1629,187.4065,187.0063,187.189,35107.0
2019-07-19 10:30:00,215.06,215.19,214.81,214.83,21585.0,187.1107,187.2238,186.8931,186.9105,21585.0
2019-07-19 10:40:00,214.83,215.1,214.73,214.96,15469.0,186.9105,187.1455,186.8235,187.0237,15469.0
2019-07-19 10:50:00,214.93,215.09,214.77,214.94,16607.0,186.9976,187.1368,186.8583,187.0063,16607.0
2019-07-19 11:00:00,214.93,214.96,214.77,214.93,10524.0,186.9976,187.0237,186.8583,186.9976,10524.0
2019-07-19 11:10:00,214.97,215.24,214.93,215.18,19179.0,187.0324,187.2673,186.9976,187.2151,19179.0
2019-07-19 11:20:00,215.11,215.14,214.86,214.91,14839.0,187.1542,187.1803,186.9366,186.9802,14839.0
2019-07-19 11:30:00,214.88,215.06,214.76,214.79,17444.0,186.954,187.1107,186.8496,186.8757,17444.0
2019-07-19 11:40:00,214.76,214.99,214.68,214.92,17067.0,186.8496,187.0498,186.78,186.9889,17067.0
2019-07-19 11:50:00,215.01,215.06,214.74,214.76,14784.0,187.0672,187.1107,186.8322,186.8496,14784.0
2019-07-19 12:00:00,214.75,214.94,214.69,214.93,26290.0,186.8409,187.0063,186.7887,186.9976,26290.0
2019-07-19 12:10:00,214.95,215.0,214.7,214.82,16895.0,187.015,187.0585,186.7974,186.9018,16895.0
2019-07-19 12:20:00,214.78,215.03,214.56,215.02,18882.0,186.867,187.0846,186.6756,187.0759,18882.0
2019-07-19 12:30:00,215.02,215.14,214.98,215.1,12079.0,187.0759,187.1803,187.0411,187.1455,12079.0
2019-07-19 12:40:00,215.11,215.16,215.0,215.11,7732.0,187.1542,187.1977,187.0585,187.1542,7732.0
2019-07-19 12:50:00,215.09,215.13,214.97,215.07,14729.0,187.1368,187.1716,187.0324,187.1194,14729.0
2019-07-19 13:00:00,215.05,215.06,214.94,215.0,11741.0,187.102,187.1107,187.0063,187.0585,11741.0
2019-07-19 13:10:00,214.99,215.14,214.87,214.9,13550.0,187.0498,187.1803,186.9453,186.9714,13550.0
2019-07-19 13:20:00,214.9,214.95,214.8,214.85,9938.0,186.9714,187.015,186.8844,186.9279,9938.0
2019-07-19 13:30:00,214.87,214.88,214.65,214.67,17241.0,186.9453,186.954,186.7539,186.7713,17241.0
2019-07-19 13:40:00,214.71,214.99,214.63,214.99,28536.0,186.8061,187.0498,186.7365,187.0498,28536.0
2019-07-19 13:50:00,214.98,215.05,214.85,215.0,13959.0,187.0411,187.102,186.9279,187.0585,13959.0
2019-07-19 14:00:00,215.0,215.22,214.86,214.9,20672.0,187.0585,187.2499,186.9366,186.9714,20672.0
2019-07-19 14:10:00,214.86,215.15,214.8,214.96,44905.0,186.9366,187.189,186.8844,187.0237,44905.0
2019-07-19 14:20:00,214.95,215.08,214.84,214.86,17042.0,187.015,187.1281,186.9192,186.9366,17042.0
2019-07-19 14:30:00,214.89,215.08,214.74,214.85,39594.0,186.9627,187.1281,186.8322,186.9279,39594.0
2019-07-19 14:40:00,214.87,214.94,214.77,214.8,16729.0,186.9453,187.0063,186.8583,186.8844,16729.0
2019-07-19 14:50:00,214.81,214.89,214.65,214.77,19951.0,186.8931,186.9627,186.7539,186.8583,19951.0
2019-07-19 15:00:00,214.71,214.78,214.61,214.73,20429.0,186.8061,186.867,186.7191,186.8235,20429.0
2019-07-19 15:10:00,214.75,214.79,214.63,214.71,24899.0,186.8409,186.8757,186.7365,186.8061,24899.0
2019-07-19 15:20:00,214.67,214.77,214.56,214.61,30301.0,186.7713,186.8583,186.6756,186.7191,30301.0
2019-07-19 15:30:00,214.62,214.69,214.27,214.39,46151.0,186.7278,186.7887,186.4233,186.5277,46151.0
2019-07-19 15:40:00,214.39,214.7,214.11,214.17,77258.0,186.5277,186.7974,186.2841,186.3363,77258.0
2019-07-19 15:50:00,214.17,214.25,213.8,213.91,227708.0,186.3363,186.4059,186.0144,186.1101,227708.0
2019-07-22 09:30:00,213.79,214.37,213.1,213.15,95476.0,186.0057,186.5103,185.4054,185.4489,95476.0
2019-07-22 09:40:00,213.09,213.37,212.62,212.68,119373.0,185.3967,185.6403,184.9878,185.04,119373.0
2019-07-22 09:50:00,212.67,213.29,212.52,213.29,51451.0,185.0313,185.5707,184.9008,185.5707,51451.0
2019-07-22 10:00:00,213.29,213.95,213.27,213.65,57669.0,185.5707,186.1449,185.5533,185.8839,57669.0
2019-07-22 10:10:00,213.67,213.95,213.51,213.77,61234.0,185.9013,186.1449,185.7621,185.9883,61234.0
2019-07-22 10:20:00,213.71,213.99,213.7,213.97,23577.0,185.9361,186.1797,185.9274,186.1623,23577.0
2019-07-22 10:30:00,213.99,214.28,213.69,214.22,23806.0,186.1797,186.432,185.9187,186.3798,23806.0
2019-07-22 10:40:00,214.23,214.47,214.06,214.3,45692.0,186.3885,186.5973,186.2406,186.4494,45692.0
2019-07-22 10:50:00,214.3,214.59,214.15,214.47,25374.0,186.4494,186.7017,186.3189,186.5973,25374.0
2019-07-22 11:00:00,214.45,214.64,214.29,214.29,20609.0,186.5799,186.7452,186.4407,186.4407,20609.0
2019-07-22 11:10:00,214.29,214.38,214.08,214.33,20939.0,186.4407,186.519,186.258,186.4755,20939.0
2019-07-22 11:20:00,214.31,214.32,213.98,214.24,22073.0,186.4581,186.4668,186.171,186.3972,22073.0
2019-07-22 11:30:00,214.28,214.49,214.18,214.4,21130.0,186.432,186.6147,186.345,186.5364,21130.0
2019-07-22 11:40:00,214.39,214.51,214.18,214.23,25761.0,186.5277,186.6321,186.345,186.3885,25761.0
2019-07-22 11:50:00,214.21,214.27,214.07,214.13,17857.0,186.3711,186.4233,186.2493,186.3015,17857.0
2019-07-22 12:00:00,214.15,214.26,214.07,214.18,22252.0,186.3189,186.4146,186.2493,186.345,22252.0
2019-07-22 12:10:00,214.18,214.45,214.14,214.35,18113.0,186.345,186.5799,186.3102,186.4929,18113.0
2019-07-22 12:20:00,214.35,214.49,214.28,214.48,12030.0,186.4929,186.6147,186.432,186.606,12030.0
2019-07-22 12:30:00,214.55,214.56,214.41,214.46,15439.0,186.6669,186.6756,186.5451,186.5886,15439.0
2019-07-22 12:40:00,214.41,214.52,214.39,214.51,12937.0,186.5451,186.6408,186.5277,186.6321,12937.0
2019-07-22 12:50:00,214.52,214.63,214.41,214.58,12103.0,186.6408,186.7365,186.5451,186.693,12103.0
2019-07-22 13:00:00,214.59,214.66,214.5,214.66,14152.0,186.7017,186.7626,186.6234,186.7626,14152.0
2019-07-22 13:10:00,214.68,214.72,214.55,214.57,15438.0,186.78,186.8148,186.6669,186.6843,15438.0
2019-07-22 13:20:00,214.57,214.6,214.38,214.58,15086.0,186.6843,186.7104,186.519,186.693,15086.0
2019-07-22 13:30:00,214.56,214.79,214.56,214.77,17769.0,186.6756,186.8757,186.6756,186.8583,17769.0
2019-07-22 13:40:00,214.75,214.89,214.72,214.79,18554.0,186.8409,186.9627,186.8148,186.8757,18554.0
2019-07-22 13:50:00,214.81,214.93,214.71,214.91,16780.0,186.8931,186.9976,186.8061,186.9802,16780.0
2019-07-22 14:00:00,214.91,214.97,214.71,214.79,21525.0,186.9802,187.0324,186.8061,186.8757,21525.0
2019-07-22 14:10:00,214.79,214.91,214.76,214.77,17029.0,186.8757,186.9802,186.8496,186.8583,17029.0
2019-07-22 14:20:00,214.76,214.83,214.68,214.73,12577.0,186.8496,186.9105,186.78,186.8235,12577.0
2019-07-22 14:30:00,214.74,214.91,214.69,214.71,16033.0,186.8322,186.9802,186.7887,186.8061,16033.0
2019-07-22 14:40:00,214.72,214.86,214.66,214.86,20386.0,186.8148,186.9366,186.7626,186.9366,20386.0
2019-07-22 14:50:00,214.88,215.06,214.82,215.0,45252.0,186.954,187.1107,186.9018,187.0585,45252.0
2019-07-22 15:00:00,214.96,215.33,214.96,215.19,33553.0,187.0237,187.3456,187.0237,187.2238,33553.0
2019-07-22 15:10:00,215.19,215.2,215.07,215.11,25983.0,187.2238,187.2325,187.1194,187.1542,25983.0
2019-07-22 15:20:00,215.1,215.18,214.82,215.03,41047.0,187.1455,187.2151,186.9018,187.0846,41047.0
2019-07-22 15:30:00,215.03,215.05,214.75,214.8,35480.0,187.0846,187.102,186.8409,186.8844,35480.0
2019-07-22 15:40:00,214.78,214.88,214.62,214.79,46751.0,186.867,186.954,186.7278,186.8757,46751.0
2019-07-22 15:50:00,214.8,215.05,214.74,215.01,118317.0,186.8844,187.102,186.8322,187.0672,118317.0
2019-07-23 09:30:00,215.74,216.25,215.14,215.34,125009.0,187.7023,188.146,187.1803,187.3543,125009.0
2019-07-23 09:40:00,215.25,215.25,214.45,214.49,80248.0,187.276,187.276,186.5799,186.6147,80248.0
2019-07-23 09:50:00,214.5,214.78,214.3,214.78,36674.0,186.6234,186.867,186.4494,186.867,36674.0
2019-07-23 10:00:00,214.79,215.27,214.55,214.56,66420.0,186.8757,187.2934,186.6669,186.6756,66420.0
2019-07-23 10:10:00,214.54,214.59,213.99,214.15,115243.0,186.6582,186.7017,186.1797,186.3189,115243.0
2019-07-23 10:20:00,214.16,214.55,214.09,214.28,20737.0,186.3276,186.6669,186.2667,186.432,20737.0
2019-07-23 10:30:00,214.3,214.51,214.23,214.35,23850.0,186.4494,186.6321,186.3885,186.4929,23850.0
2019-07-23 10:40:00,214.34,214.44,214.25,214.35,25206.0,186.4842,186.5712,186.4059,186.4929,25206.0
2019-07-23 10:50:00,214.35,214.62,214.33,214.34,29651.0,186.4929,186.7278,186.4755,186.4842,29651.0
2019-07-23 11:00:00,214.33,214.33,214.02,214.08,40659.0,186.4755,186.4755,186.2058,186.258,40659.0
2019-07-23 11:10:00,214.06,214.25,214.05,214.14,22010.0,186.2406,186.4059,186.2319,186.3102,22010.0
2019-07-23 11:20:00,214.12,214.12,213.57,213.71,67236.0,186.2928,186.2928,185.8143,185.9361,67236.0
2019-07-23 11:30:00,213.72,213.8,213.36,213.6,53275.0,185.9448,186.0144,185.6316,185.8404,53275.0
2019-07-23 11:40:00,213.64,213.71,213.52,213.53,28163.0,185.8752,185.9361,185.7708,185.7795,28163.0
2019-07-23 11:50:00,213.52,213.52,213.07,213.17,62743.0,185.7708,185.7708,185.3793,185.4663,62743.0
2019-07-23 12:00:00,213.16,213.21,212.9,213.1,48986.0,185.4576,185.5011,185.2314,185.4054,48986.0
2019-07-23 12:10:00,213.11,213.11,212.86,212.96,39452.0,185.4141,185.4141,185.1966,185.2836,39452.0
2019-07-23 12:20:00,212.99,213.06,212.71,212.77,32072.0,185.3097,185.3706,185.0661,185.1183,32072.0
2019-07-23 12:30:00,212.74,213.02,212.64,212.97,33004.0,185.0922,185.3358,185.0052,185.2923,33004.0
2019-07-23 12:40:00,212.95,213.24,212.93,213.13,42145.0,185.2749,185.5272,185.2575,185.4315,42145.0
2019-07-23 12:50:00,213.12,213.12,212.92,213.01,23984.0,185.4228,185.4228,185.2488,185.3271,23984.0
2019-07-23 13:00:00,213.03,213.15,213.0,213.04,27439.0,185.3445,185.4489,185.3184,185.3532,27439.0
2019-07-23 13:10:00,213.07,213.3,213.05,213.22,22790.0,185.3793,185.5794,185.3619,185.5098,22790.0
2019-07-23 13:20:00,213.21,213.21,213.04,213.09,20447.0,185.5011,185.5011,185.3532,185.3967,20447.0
2019-07-23 13:30:00,213.11,213.36,213.07,213.33,18594.0,185.4141,185.6316,185.3793,185.6055,18594.0
2019-07-23 13:40:00,213.32,213.8,213.27,213.53,60010.0,185.5968,186.0144,185.5533,185.7795,60010.0
2019-07-23 13:50:00,213.57,213.59,213.39,213.49,29146.0,185.8143,185.8317,185.6577,185.7447,29146.0
2019-07-23 14:00:00,213.54,213.66,213.42,213.47,22965.0,185.7882,185.8926,185.6838,185.7273,22965.0
2019-07-23 14:10:00,213.48,213.66,213.44,213.58,16523.0,185.736,185.8926,185.7012,185.823,16523.0
2019-07-23 14:20:00,213.59,213.66,213.54,213.55,22289.0,185.8317,185.8926,185.7882,185.7969,22289.0
2019-07-23 14:30:00,213.57,213.69,213.56,213.59,15893.0,185.8143,185.9187,185.8056,185.8317,15893.0
2019-07-23 14:40:00,213.6,213.79,213.58,213.73,20005.0,185.8404,186.0057,185.823,185.9535,20005.0
2019-07-23 14:50:00,213.75,214.03,213.73,213.95,25027.0,185.9709,186.2145,185.9535,186.1449,25027.0
2019-07-23 15:00:00,213.96,213.99,213.78,213.85,35473.0,186.1536,186.1797,185.997,186.0579,35473.0
2019-07-23 15:10:00,213.91,214.06,213.91,213.97,24055.0,186.1101,186.2406,186.1101,186.1623,24055.0
2019-07-23 15:20:00,213.96,214.11,213.94,214.06,23849.0,186.1536,186.2841,186.1362,186.2406,23849.0
2019-07-23 15:30:00,214.05,214.25,213.99,214.17,55868.0,186.2319,186.4059,186.1797,186.3363,55868.0
2019-07-23 15:40:00,214.18,214.29,214.01,214.1,50637.0,186.345,186.4407,186.1971,186.2754,50637.0
2019-07-23 15:50:00,214.11,214.32,213.97,214.29,130243.0,186.2841,186.4668,186.1623,186.4407,130243.0
2019-07-24 09:30:00,213.84,214.39,213.12,213.54,73174.0,186.0492,186.5277,185.4228,185.7882,73174.0
2019-07-24 09:40:00,213.44,213.85,213.3,213.48,41922.0,185.7012,186.0579,185.5794,185.736,41922.0
2019-07-24 09:50:00,213.54,214.64,213.47,214.57,43601.0,185.7882,186.7452,185.7273,186.6843,43601.0
2019-07-24 10:00:00,214.56,214.95,214.31,214.85,61526.0,186.6756,187.015,186.4581,186.9279,61526.0
2019-07-24 10:10:00,214.85,214.89,214.11,214.41,42075.0,186.9279,186.9627,186.2841,186.5451,42075.0
2019-07-24 10:20:00,214.34,214.34,213.95,213.98,20696.0,186.4842,186.4842,186.1449,186.171,20696.0
2019-07-24 10:30:00,213.98,214.21,213.8,213.99,25234.0,186.171,186.3711,186.0144,186.1797,25234.0
2019-07-24 10:40:00,213.99,214.23,213.96,214.2,22720.0,186.1797,186.3885,186.1536,186.3624,22720.0
2019-07-24 10:50:00,214.22,214.22,213.52,213.64,42084.0,186.3798,186.3798,185.7708,185.8752,42084.0
2019-07-24 11:00:00,213.64,213.64,213.22,213.38,49472.0,185.8752,185.8752,185.5098,185.649,49472.0
2019-07-24 11:10:00,213.38,213.52,213.19,213.19,37324.0,185.649,185.7708,185.4837,185.4837,37324.0
2019-07-24 11:20:00,213.18,213.24,212.76,213.12,76982.0,185.475,185.5272,185.1096,185.4228,76982.0
2019-07-24 11:30:00,213.09,213.41,213.09,213.29,43898.0,185.3967,185.6751,185.3967,185.5707,43898.0
2019-07-24 11:40:00,213.33,213.36,213.2,213.22,33767.0,185.6055,185.6316,185.4924,185.5098,33767.0
2019-07-24 11:50:00,213.28,213.29,212.87,212.94,33638.0,185.562,185.5707,185.2053,185.2662,33638.0
2019-07-24 12:00:00,212.92,213.14,212.9,213.09,32284.0,185.2488,185.4402,185.2314,185.3967,32284.0
2019-07-24 12:10:00,213.08,213.44,213.03,213.05,29340.0,185.388,185.7012,185.3445,185.3619,29340.0
2019-07-24 12:20:00,213.04,213.09,212.92,212.96,30404.0,185.3532,185.3967,185.2488,185.2836,30404.0
2019-07-24 12:30:00,212.99,213.01,212.84,212.99,24126.0,185.3097,185.3271,185.1792,185.3097,24126.0
2019-07-24 12:40:00,213.0,213.03,212.76,212.84,25109.0,185.3184,185.3445,185.1096,185.1792,25109.0
2019-07-24 12:50:00,212.84,212.88,212.64,212.65,27070.0,185.1792,185.214,185.0052,185.0139,27070.0
2019-07-24 13:00:00,212.67,212.75,212.3,212.43,41436.0,185.0313,185.1009,184.7093,184.8225,41436.0
2019-07-24 13:10:00,212.45,212.62,212.27,212.5,38664.0,184.8399,184.9878,184.6832,184.8834,38664.0
2019-07-24 13:20:00,212.49,212.67,212.41,212.62,28252.0,184.8747,185.0313,184.8051,184.9878,28252.0
2019-07-24 13:30:00,212.6,212.7,212.53,212.7,25550.0,184.9704,185.0574,184.9095,185.0574,25550.0
2019-07-24 13:40:00,212.67,212.8,212.6,212.78,17671.0,185.0313,185.1444,184.9704,185.127,17671.0
2019-07-24 13:50:00,212.82,212.88,212.67,212.8,20968.0,185.1618,185.214,185.0313,185.1444,20968.0
2019-07-24 14:00:00,212.78,212.83,212.63,212.68,27623.0,185.127,185.1705,184.9965,185.04,27623.0
2019-07-24 14:10:00,212.66,212.89,212.6,212.84,19513.0,185.0226,185.2227,184.9704,185.1792,19513.0
2019-07-24 14:20:00,212.83,212.97,212.71,212.92,25232.0,185.1705,185.2923,185.0661,185.2488,25232.0
2019-07-24 14:30:00,212.93,213.15,212.86,213.06,28621.0,185.2575,185.4489,185.1966,185.3706,28621.0
2019-07-24 14:40:00,213.06,213.08,212.62,212.72,41954.0,185.3706,185.388,184.9878,185.0748,41954.0
2019-07-24 14:50:00,212.71,212.83,212.58,212.76,30044.0,185.0661,185.1705,184.953,185.1096,30044.0
2019-07-24 15:00:00,212.78,212.92,212.76,212.89,23941.0,185.127,185.2488,185.1096,185.2227,23941.0
2019-07-24 15:10:00,212.9,212.98,212.86,212.9,31268.0,185.2314,185.301,185.1966,185.2314,31268.0
2019-07-24 15:20:00,212.89,212.95,212.86,212.9,18624.0,185.2227,185.2749,185.1966,185.2314,18624.0
2019-07-24 15:30:00,212.9,213.0,212.85,212.92,35855.0,185.2314,185.3184,185.1879,185.2488,35855.0
2019-07-24 15:40:00,212.94,213.12,212.85,213.01,53523.0,185.2662,185.4228,185.1879,185.3271,53523.0
2019-07-24 15:50:00,213.01,213.03,212.69,212.79,163397.0,185.3271,185.3445,185.0487,185.1357,163397.0
2019-07-25 09:30:00,212.36,213.3,212.31,213.25,134973.0,184.7615,185.5794,184.718,185.5359,134973.0
2019-07-25 09:40:00,213.31,213.62,212.5,212.77,74271.0,185.5881,185.8578,184.8834,185.1183,74271.0
2019-07-25 09:50:00,212.7,213.42,212.55,213.26,59648.0,185.0574,185.6838,184.9269,185.5446,59648.0
2019-07-25 10:00:00,213.29,213.4,213.04,213.18,58394.0,185.5707,185.6664,185.3532,185.475,58394.0
2019-07-25 10:10:00,213.2,214.03,213.17,213.89,65346.0,185.4924,186.2145,185.4663,186.0927,65346.0
2019-07-25 10:20:00,213.87,213.87,213.16,213.49,63179.0,186.0753,186.0753,185.4576,185.7447,63179.0
2019-07-25 10:30:00,213.53,213.68,213.09,213.18,42510.0,185.7795,185.91,185.3967,185.475,42510.0
2019-07-25 10:40:00,213.16,213.41,212.92,213.35,29778.0,185.4576,185.6751,185.2488,185.6229,29778.0
2019-07-25 10:50:00,213.36,213.57,213.3,213.36,51979.0,185.6316,185.8143,185.5794,185.6316,51979.0
2019-07-25 11:00:00,213.31,213.65,213.3,213.39,30407.0,185.5881,185.8839,185.5794,185.6577,30407.0
2019-07-25 11:10:00,213.35,213.46,213.0,213.0,31862.0,185.6229,185.7186,185.3184,185.3184,31862.0
2019-07-25 11:20:00,212.96,213.27,212.96,213.24,30401.0,185.2836,185.5533,185.2836,185.5272,30401.0
2019-07-25 11:30:00,213.23,213.47,213.15,213.37,42734.0,185.5185,185.7273,185.4489,185.6403,42734.0
2019-07-25 11:40:00,213.37,213.4,213.16,213.23,35753.0,185.6403,185.6664,185.4576,185.5185,35753.0
2019-07-25 11:50:00,213.22,213.53,213.12,213.44,39619.0,185.5098,185.7795,185.4228,185.7012,39619.0
2019-07-25 12:00:00,213.43,213.57,213.34,213.48,30265.0,185.6925,185.8143,185.6142,185.736,30265.0
2019-07-25 12:10:00,213.48,213.68,213.41,213.52,36311.0,185.736,185.91,185.6751,185.7708,36311.0
2019-07-25 12:20:00,213.52,213.57,213.36,213.46,33214.0,185.7708,185.8143,185.6316,185.7186,33214.0
2019-07-25 12:30:00,213.45,213.47,213.16,213.18,40759.0,185.7099,185.7273,185.4576,185.475,40759.0
2019-07-25 12:40:00,213.16,213.41,213.01,213.22,30265.0,185.4576,185.6751,185.3271,185.5098,30265.0
2019-07-25 12:50:00,213.24,213.33,213.0,213.25,34594.0,185.5272,185.6055,185.3184,185.5359,34594.0
2019-07-25 13:00:00,213.23,213.23,212.74,212.8,42798.0,185.5185,185.5185,185.0922,185.1444,42798.0
2019-07-25 13:10:00,212.82,213.33,212.8,213.24,25258.0,185.1618,185.6055,185.1444,185.5272,25258.0
2019-07-25 13:20:00,213.24,213.31,213.16,213.27,26665.0,185.5272,185.5881,185.4576,185.5533,26665.0
2019-07-25 13:30:00,213.28,213.44,213.02,213.08,29399.0,185.562,185.7012,185.3358,185.388,29399.0
2019-07-25 13:40:00,213.09,213.57,213.02,213.39,29006.0,185.3967,185.8143,185.3358,185.6577,29006.0
2019-07-25 13:50:00,213.41,213.51,213.08,213.09,35315.0,185.6751,185.7621,185.388,185.3967,35315.0
2019-07-25 14:00:00,213.08,213.31,213.08,213.2,47024.0,185.388,185.5881,185.388,185.4924,47024.0
2019-07-25 14:10:00,213.22,213.32,213.06,213.18,49559.0,185.5098,185.5968,185.3706,185.475,49559.0
2019-07-25 14:20:00,213.18,213.31,213.1,213.14,32316.0,185.475,185.5881,185.4054,185.4402,32316.0
2019-07-25 14:30:00,213.12,213.2,213.04,213.19,34867.0,185.4228,185.4924,185.3532,185.4837,34867.0
2019-07-25 14:40:00,213.15,213.42,213.15,213.35,26829.0,185.4489,185.6838,185.4489,185.6229,26829.0
2019-07-25 14:50:00,213.37,213.58,213.27,213.53,44843.0,185.6403,185.823,185.5533,185.7795,44843.0
2019-07-25 15:00:00,213.52,213.71,213.23,213.36,54905.0,185.7708,185.9361,185.5185,185.6316,54905.0
2019-07-25 15:10:00,213.28,213.7,213.26,213.7,48762.0,185.562,185.9274,185.5446,185.9274,48762.0
2019-07-25 15:20:00,213.73,213.84,213.5,213.61,57868.0,185.9535,186.0492,185.7534,185.8491,57868.0
2019-07-25 15:30:00,213.63,213.93,213.58,213.91,71666.0,185.8665,186.1275,185.823,186.1101,71666.0
2019-07-25 15:40:00,213.9,214.35,213.73,214.35,121420.0,186.1014,186.4929,185.9535,186.4929,121420.0
2019-07-25 15:50:00,214.35,214.61,214.06,214.6,252375.0,186.4929,186.7191,186.2406,186.7104,252375.0
2019-07-26 09:30:00,217.95,218.83,215.56,218.1,450265.0,189.6251,190.3907,187.5457,189.7556,450265.0
2019-07-26 09:40:00,218.08,218.96,216.33,216.44,313836.0,189.7382,190.5038,188.2156,188.3113,313836.0
2019-07-26 09:50:00,216.55,216.66,215.8,216.27,156637.0,188.407,188.5027,187.7545,188.1634,156637.0
2019-07-26 10:00:00,216.22,216.46,215.4,216.16,155681.0,188.1199,188.3287,187.4065,188.0677,155681.0
2019-07-26 10:10:00,216.15,216.3,215.53,216.14,90537.0,188.059,188.1895,187.5196,188.0503,90537.0
2019-07-26 10:20:00,216.14,217.05,216.04,216.56,97732.0,188.0503,188.842,187.9633,188.4157,97732.0
2019-07-26 10:30:00,216.56,217.24,216.5,217.11,80519.0,188.4157,189.0073,188.3635,188.8942,80519.0
2019-07-26 10:40:00,217.09,217.63,217.05,217.12,78540.0,188.8768,189.3467,188.842,188.9029,78540.0
2019-07-26 10:50:00,217.12,217.49,216.73,216.86,50809.0,188.9029,189.2249,188.5636,188.6767,50809.0
2019-07-26 11:00:00,216.85,216.87,216.14,216.21,62010.0,188.668,188.6854,188.0503,188.1112,62010.0
2019-07-26 11:10:00,216.27,216.33,215.8,216.02,87109.0,188.1634,188.2156,187.7545,187.9459,87109.0
2019-07-26 11:20:00,216.0,216.63,215.87,215.95,70388.0,187.9285,188.4766,187.8154,187.885,70388.0
2019-07-26 11:30:00,215.93,216.25,215.79,216.19,56153.0,187.8676,188.146,187.7458,188.0938,56153.0
2019-07-26 11:40:00,216.22,216.29,215.83,216.27,37341.0,188.1199,188.1808,187.7806,188.1634,37341.0
2019-07-26 11:50:00,216.27,216.3,215.58,215.58,45492.0,188.1634,188.1895,187.5631,187.5631,45492.0
2019-07-26 12:00:00,215.62,215.66,215.09,215.29,79271.0,187.5979,187.6327,187.1368,187.3108,79271.0
2019-07-26 12:10:00,215.3,215.72,215.3,215.69,52122.0,187.3195,187.6849,187.3195,187.6588,52122.0
2019-07-26 12:20:00,215.74,215.84,215.07,215.11,40488.0,187.7023,187.7893,187.1194,187.1542,40488.0
2019-07-26 12:30:00,215.12,215.14,214.79,214.85,55041.0,187.1629,187.1803,186.8757,186.9279,55041.0
2019-07-26 12:40:00,214.85,215.22,214.84,215.07,29075.0,186.9279,187.2499,186.9192,187.1194,29075.0
2019-07-26 12:50:00,215.04,215.65,215.04,215.62,32219.0,187.0933,187.624,187.0933,187.5979,32219.0
2019-07-26 13:00:00,215.67,215.7,215.34,215.34,31230.0,187.6414,187.6675,187.3543,187.3543,31230.0
2019-07-26 13:10:00,215.32,215.45,215.14,215.18,33160.0,187.3369,187.45,187.1803,187.2151,33160.0
2019-07-26 13:20:00,215.24,215.31,215.09,215.19,41580.0,187.2673,187.3282,187.1368,187.2238,41580.0
2019-07-26 13:30:00,215.19,215.44,215.17,215.39,29274.0,187.2238,187.4413,187.2064,187.3978,29274.0
2019-07-26 13:40:00,215.4,215.67,215.39,215.58,39749.0,187.4065,187.6414,187.3978,187.5631,39749.0
2019-07-26 13:50:00,215.57,215.76,215.54,215.6,27676.0,187.5544,187.7197,187.5283,187.5805,27676.0
2019-07-26 14:00:00,215.57,215.71,215.33,215.43,37553.0,187.5544,187.6762,187.3456,187.4326,37553.0
2019-07-26 14:10:00,215.47,215.5,214.97,215.02,40464.0,187.4674,187.4935,187.0324,187.0759,40464.0
2019-07-26 14:20:00,215.03,215.12,214.84,214.97,44689.0,187.0846,187.1629,186.9192,187.0324,44689.0
2019-07-26 14:30:00,214.92,214.98,214.58,214.59,39301.0,186.9889,187.0411,186.693,186.7017,39301.0
2019-07-26 14:40:00,214.6,214.89,214.58,214.81,49643.0,186.7104,186.9627,186.693,186.8931,49643.0
2019-07-26 14:50:00,214.79,214.81,214.49,214.7,53160.0,186.8757,186.8931,186.6147,186.7974,53160.0
2019-07-26 15:00:00,214.68,214.93,214.67,214.9,58349.0,186.78,186.9976,186.7713,186.9714,58349.0
2019-07-26 15:10:00,214.91,215.18,214.91,215.07,54759.0,186.9802,187.2151,186.9802,187.1194,54759.0
2019-07-26 15:20:00,215.07,215.29,214.97,215.24,73043.0,187.1194,187.3108,187.0324,187.2673,73043.0
2019-07-26 15:30:00,215.18,215.71,215.16,215.6,81324.0,187.2151,187.6762,187.1977,187.5805,81324.0
2019-07-26 15:40:00,215.57,215.7,215.36,215.41,70479.0,187.5544,187.6675,187.3717,187.4152,70479.0
2019-07-26 15:50:00,215.4,215.6,215.18,215.52,197240.0,187.4065,187.5805,187.2151,187.5109,197240.0
2019-07-29 09:30:00,216.0,217.11,215.66,216.95,200625.0,187.9285,188.8942,187.6327,188.755,200625.0
2019-07-29 09:40:00,216.93,217.42,216.02,216.08,115577.0,188.7376,189.1639,187.9459,187.9981,115577.0
2019-07-29 09:50:00,216.1,216.59,215.95,216.06,94886.0,188.0155,188.4418,187.885,187.9807,94886.0
2019-07-29 10:00:00,216.09,216.35,215.9,215.93,58598.0,188.0068,188.233,187.8415,187.8676,58598.0
2019-07-29 10:10:00,215.93,216.78,215.91,216.71,80119.0,187.8676,188.6071,187.8502,188.5462,80119.0
2019-07-29 10:20:00,216.67,217.17,216.62,217.0,40960.0,188.5114,188.9464,188.4679,188.7985,40960.0
2019-07-29 10:30:00,216.95,217.08,216.81,216.98,65288.0,188.755,188.8681,188.6332,188.7811,65288.0
2019-07-29 10:40:00,217.0,217.15,216.68,216.82,73032.0,188.7985,188.929,188.5201,188.6419,73032.0
2019-07-29 10:50:00,216.84,217.06,216.6,216.78,40785.0,188.6593,188.8507,188.4505,188.6071,40785.0
2019-07-29 11:00:00,216.75,216.87,216.13,216.13,57363.0,188.581,188.6854,188.0416,188.0416,57363.0
2019-07-29 11:10:00,216.13,216.4,216.1,216.22,25803.0,188.0416,188.2765,188.0155,188.1199,25803.0
2019-07-29 11:20:00,216.22,216.4,216.11,216.35,35714.0,188.1199,188.2765,188.0242,188.233,35714.0
2019-07-29 11:30:00,216.34,216.39,216.09,216.28,28619.0,188.2243,188.2678,188.0068,188.1721,28619.0
2019-07-29 11:40:00,216.26,216.42,216.18,216.4,28818.0,188.1547,188.2939,188.0851,188.2765,28818.0
2019-07-29 11:50:00,216.39,216.49,215.71,215.89,46589.0,188.2678,188.3548,187.6762,187.8328,46589.0
2019-07-29 12:00:00,215.9,215.96,214.52,214.93,241749.0,187.8415,187.8937,186.6408,186.9976,241749.0
2019-07-29 12:10:00,214.97,215.26,214.7,215.23,40146.0,187.0324,187.2847,186.7974,187.2586,40146.0
2019-07-29 12:20:00,215.25,215.39,215.11,215.16,49211.0,187.276,187.3978,187.1542,187.1977,49211.0
2019-07-29 12:30:00,215.17,215.31,214.93,215.12,22253.0,187.2064,187.3282,186.9976,187.1629,22253.0
2019-07-29 12:40:00,215.04,215.11,214.93,215.04,25162.0,187.0933,187.1542,186.9976,187.0933,25162.0
2019-07-29 12:50:00,215.04,215.68,215.04,215.62,26181.0,187.0933,187.6501,187.0933,187.5979,26181.0
2019-07-29 13:00:00,215.61,215.65,215.27,215.31,22638.0,187.5892,187.624,187.2934,187.3282,22638.0
2019-07-29 13:10:00,215.32,215.61,215.27,215.42,47281.0,187.3369,187.5892,187.2934,187.4239,47281.0
2019-07-29 13:20:00,215.42,215.59,215.41,215.56,27798.0,187.4239,187.5718,187.4152,187.5457,27798.0
2019-07-29 13:30:00,215.56,215.57,215.15,215.18,52372.0,187.5457,187.5544,187.189,187.2151,52372.0
2019-07-29 13:40:00,215.21,215.3,215.08,215.19,61200.0,187.2412,187.3195,187.1281,187.2238,61200.0
2019-07-29 13:50:00,215.22,215.23,214.87,214.87,37060.0,187.2499,187.2586,186.9453,186.9453,37060.0
2019-07-29 14:00:00,214.89,215.14,214.73,214.78,38129.0,186.9627,187.1803,186.8235,186.867,38129.0
2019-07-29 14:10:00,214.8,214.9,214.62,214.81,38263.0,186.8844,186.9714,186.7278,186.8931,38263.0
2019-07-29 14:20:00,214.84,214.86,214.71,214.83,38258.0,186.9192,186.9366,186.8061,186.9105,38258.0
2019-07-29 14:30:00,214.84,214.85,214.48,214.49,43908.0,186.9192,186.9279,186.606,186.6147,43908.0
2019-07-29 14:40:00,214.49,214.54,214.3,214.36,38378.0,186.6147,186.6582,186.4494,186.5016,38378.0
2019-07-29 14:50:00,214.4,214.59,214.33,214.42,34499.0,186.5364,186.7017,186.4755,186.5538,34499.0
2019-07-29 15:00:00,214.42,214.66,214.34,214.66,37272.0,186.5538,186.7626,186.4842,186.7626,37272.0
2019-07-29 15:10:00,214.65,214.66,214.4,214.66,39337.0,186.7539,186.7626,186.5364,186.7626,39337.0
2019-07-29 15:20:00,214.66,214.94,214.57,214.84,41752.0,186.7626,187.0063,186.6843,186.9192,41752.0
2019-07-29 15:30:00,214.82,215.28,214.82,215.22,106382.0,186.9018,187.3021,186.9018,187.2499,106382.0
2019-07-29 15:40:00,215.22,215.58,215.16,215.3,87538.0,187.2499,187.5631,187.1977,187.3195,87538.0
2019-07-29 15:50:00,215.3,215.39,214.81,214.99,158935.0,187.3195,187.3978,186.8931,187.0498,158935.0
2019-07-30 09:30:00,214.29,215.16,213.92,214.91,119401.0,186.4407,187.1977,186.1188,186.9802,119401.0
2019-07-30 09:40:00,214.89,215.05,214.51,214.67,42739.0,186.9627,187.102,186.6321,186.7713,42739.0
2019-07-30 09:50:00,214.64,215.21,214.56,215.17,41823.0,186.7452,187.2412,186.6756,187.2064,41823.0
2019-07-30 10:00:00,215.08,215.15,214.35,214.36,43423.0,187.1281,187.189,186.4929,186.5016,43423.0
2019-07-30 10:10:00,214.35,214.6,214.21,214.54,39082.0,186.4929,186.7104,186.3711,186.6582,39082.0
2019-07-30 10:20:00,214.55,214.7,214.36,214.56,32508.0,186.6669,186.7974,186.5016,186.6756,32508.0
2019-07-30 10:30:00,214.57,214.7,214.08,214.11,51274.0,186.6843,186.7974,186.258,186.2841,51274.0
2019-07-30 10:40:00,214.15,214.49,213.82,214.33,34684.0,186.3189,186.6147,186.0318,186.4755,34684.0
2019-07-30 10:50:00,214.33,214.49,214.18,214.25,29403.0,186.4755,186.6147,186.345,186.4059,29403.0
2019-07-30 11:00:00,214.27,214.37,214.12,214.12,28855.0,186.4233,186.5103,186.2928,186.2928,28855.0
2019-07-30 11:10:00,214.11,214.19,213.82,213.91,30889.0,186.2841,186.3537,186.0318,186.1101,30889.0
2019-07-30 11:20:00,213.91,214.13,213.84,214.05,31155.0,186.1101,186.3015,186.0492,186.2319,31155.0
2019-07-30 11:30:00,214.06,214.18,213.55,213.89,44393.0,186.2406,186.345,185.7969,186.0927,44393.0
2019-07-30 11:40:00,213.88,214.01,213.81,213.95,40896.0,186.084,186.1971,186.0231,186.1449,40896.0
2019-07-30 11:50:00,213.94,213.95,213.62,213.63,29325.0,186.1362,186.1449,185.8578,185.8665,29325.0
2019-07-30 12:00:00,213.6,213.79,213.5,213.56,25582.0,185.8404,186.0057,185.7534,185.8056,25582.0
2019-07-30 12:10:00,213.56,213.6,213.42,213.43,42851.0,185.8056,185.8404,185.6838,185.6925,42851.0
2019-07-30 12:20:00,213.42,213.45,213.28,213.33,26853.0,185.6838,185.7099,185.562,185.6055,26853.0
2019-07-30 12:30:00,213.35,213.47,213.17,213.23,39884.0,185.6229,185.7273,185.4663,185.5185,39884.0
2019-07-30 12:40:00,213.23,213.28,213.0,213.03,20162.0,185.5185,185.562,185.3184,185.3445,20162.0
2019-07-30 12:50:00,213.04,213.12,212.74,212.82,34138.0,185.3532,185.4228,185.0922,185.1618,34138.0
2019-07-30 13:00:00,212.84,212.89,212.75,212.86,26432.0,185.1792,185.2227,185.1009,185.1966,26432.0
2019-07-30 13:10:00,212.87,213.09,212.78,212.96,27090.0,185.2053,185.3967,185.127,185.2836,27090.0
2019-07-30 13:20:00,212.92,213.04,212.9,212.99,19374.0,185.2488,185.3532,185.2314,185.3097,19374.0
2019-07-30 13:30:00,212.99,213.06,212.65,212.74,27699.0,185.3097,185.3706,185.0139,185.0922,27699.0
2019-07-30 13:40:00,212.73,212.91,212.66,212.9,20208.0,185.0835,185.2401,185.0226,185.2314,20208.0
2019-07-30 13:50:00,212.94,212.96,212.67,212.68,28051.0,185.2662,185.2836,185.0313,185.04,28051.0
2019-07-30 14:00:00,212.69,212.92,212.68,212.84,53640.0,185.0487,185.2488,185.04,185.1792,53640.0
2019-07-30 14:10:00,212.84,212.9,212.57,212.59,45892.0,185.1792,185.2314,184.9443,184.9617,45892.0
2019-07-30 14:20:00,212.6,212.63,212.43,212.5,44310.0,184.9704,184.9965,184.8225,184.8834,44310.0
2019-07-30 14:30:00,212.49,212.53,212.06,212.08,47581.0,184.8747,184.9095,184.5005,184.5179,47581.0
2019-07-30 14:40:00,212.09,212.13,211.58,211.6,98544.0,184.5266,184.5614,184.0829,184.1003,98544.0
2019-07-30 14:50:00,211.62,211.94,211.59,211.84,87897.0,184.1177,184.3961,184.0916,184.3091,87897.0
2019-07-30 15:00:00,211.86,211.97,211.79,211.9,36381.0,184.3265,184.4222,184.2656,184.3613,36381.0
2019-07-30 15:10:00,211.9,211.9,211.68,211.7,45807.0,184.3613,184.3613,184.1699,184.1873,45807.0
2019-07-30 15:20:00,211.7,211.82,211.69,211.75,39198.0,184.1873,184.2917,184.1786,184.2308,39198.0
2019-07-30 15:30:00,211.75,211.85,211.71,211.85,70848.0,184.2308,184.3178,184.196,184.3178,70848.0
2019-07-30 15:40:00,211.85,212.36,211.81,212.31,95934.0,184.3178,184.7615,184.283,184.718,95934.0
2019-07-30 15:50:00,212.33,212.36,211.96,212.3,170068.0,184.7354,184.7615,184.4135,184.7093,170068.0
2019-07-31 09:30:00,212.08,212.41,211.35,211.74,215843.0,184.5179,184.8051,183.8828,184.2221,215843.0
2019-07-31 09:40:00,211.72,211.77,211.17,211.51,76809.0,184.2047,184.2482,183.7262,184.022,76809.0
2019-07-31 09:50:00,211.5,211.67,211.15,211.36,47397.0,184.0133,184.1612,183.7088,183.8915,47397.0
2019-07-31 10:00:00,211.37,211.56,211.3,211.48,35388.0,183.9002,184.0655,183.8393,183.9959,35388.0
2019-07-31 10:10:00,211.48,211.49,211.03,211.16,44198.0,183.9959,184.0046,183.6044,183.7175,44198.0
2019-07-31 10:20:00,211.14,211.27,211.04,211.05,54736.0,183.7001,183.8132,183.6131,183.6218,54736.0
2019-07-31 10:30:00,211.04,211.04,210.66,210.78,43441.0,183.6131,183.6131,183.2825,183.3869,43441.0
2019-07-31 10:40:00,210.78,210.94,210.66,210.87,39347.0,183.3869,183.5261,183.2825,183.4652,39347.0
2019-07-31 10:50:00,210.81,211.12,210.8,211.0,53979.0,183.413,183.6827,183.4043,183.5783,53979.0
2019-07-31 11:00:00,211.03,211.5,211.0,211.48,60773.0,183.6044,184.0133,183.5783,183.9959,60773.0
2019-07-31 11:10:00,211.49,212.28,211.33,212.07,73099.0,184.0046,184.6919,183.8654,184.5092,73099.0
2019-07-31 11:20:00,212.08,212.09,211.77,211.99,139856.0,184.5179,184.5266,184.2482,184.4396,139856.0
2019-07-31 11:30:00,212.0,212.09,211.65,211.78,43963.0,184.4483,184.5266,184.1438,184.2569,43963.0
2019-07-31 11:40:00,211.79,211.96,211.7,211.92,28206.0,184.2656,184.4135,184.1873,184.3787,28206.0
2019-07-31 11:50:00,211.93,212.06,211.93,212.01,182275.0,184.3874,184.5005,184.3874,184.457,182275.0
2019-07-31 12:00:00,212.02,212.21,211.83,212.21,29416.0,184.4657,184.631,184.3004,184.631,29416.0
2019-07-31 12:10:00,212.19,212.47,212.13,212.46,16916.0,184.6136,184.8573,184.5614,184.8486,16916.0
2019-07-31 12:20:00,212.44,212.44,212.05,212.26,32627.0,184.8312,184.8312,184.4918,184.6745,32627.0
2019-07-31 12:30:00,212.21,212.29,212.1,212.22,17746.0,184.631,184.7006,184.5353,184.6397,17746.0
2019-07-31 12:40:00,212.24,212.34,212.19,212.34,19121.0,184.6571,184.7441,184.6136,184.7441,19121.0
2019-07-31 12:50:00,212.34,212.38,212.17,212.31,33560.0,184.7441,184.779,184.5962,184.718,33560.0
2019-07-31 13:00:00,212.31,212.53,212.29,212.49,130188.0,184.718,184.9095,184.7006,184.8747,130188.0
2019-07-31 13:10:00,212.5,212.71,212.42,212.45,24701.0,184.8834,185.0661,184.8138,184.8399,24701.0
2019-07-31 13:20:00,212.46,212.54,212.33,212.54,21507.0,184.8486,184.9182,184.7354,184.9182,21507.0
2019-07-31 13:30:00,212.55,212.55,212.37,212.47,17698.0,184.9269,184.9269,184.7703,184.8573,17698.0
2019-07-31 13:40:00,212.45,212.56,212.39,212.5,20049.0,184.8399,184.9356,184.7877,184.8834,20049.0
2019-07-31 13:50:00,212.48,212.48,212.11,212.11,27213.0,184.866,184.866,184.544,184.544,27213.0
2019-07-31 14:00:00,212.0,212.05,211.35,211.78,50426.0,184.4483,184.4918,183.8828,184.2569,50426.0
2019-07-31 14:10:00,211.75,212.28,211.73,212.25,31033.0,184.2308,184.6919,184.2134,184.6658,31033.0
2019-07-31 14:20:00,212.19,212.3,212.08,212.18,21149.0,184.6136,184.7093,184.5179,184.6049,21149.0
2019-07-31 14:30:00,212.19,212.26,211.2,211.2,32165.0,184.6136,184.6745,183.7523,183.7523,32165.0
2019-07-31 14:40:00,211.13,211.35,210.42,210.48,52644.0,183.6914,183.8828,183.0737,183.1259,52644.0
2019-07-31 14:50:00,210.4,210.45,209.37,209.96,147989.0,183.0563,183.0998,182.1601,182.6735,147989.0
2019-07-31 15:00:00,210.02,210.97,209.85,210.65,87503.0,182.7257,183.5522,182.5778,183.2738,87503.0
2019-07-31 15:10:00,210.59,210.84,210.17,210.74,56563.0,183.2216,183.4391,182.8562,183.3521,56563.0
2019-07-31 15:20:00,210.74,211.06,210.66,210.66,85778.0,183.3521,183.6305,183.2825,183.2825,85778.0
2019-07-31 15:30:00,210.65,210.86,210.54,210.54,68971.0,183.2738,183.4565,183.1781,183.1781,68971.0
2019-07-31 15:40:00,210.61,210.96,210.35,210.96,212690.0,183.239,183.5435,183.0128,183.5435,212690.0
2019-07-31 15:50:00,210.87,211.0,210.6,210.69,273116.0,183.4652,183.5783,183.2303,183.3086,273116.0
2019-08-01 09:30:00,211.18,211.7,211.0,211.24,100498.0,183.7349,184.1873,183.5783,183.7871,100498.0
2019-08-01 09:40:00,211.28,211.36,210.11,210.98,86850.0,183.8219,183.8915,182.804,183.5609,86850.0
2019-08-01 09:50:00,211.06,212.01,211.06,211.95,43930.0,183.6305,184.457,183.6305,184.4048,43930.0
2019-08-01 10:00:00,211.93,212.15,211.62,212.07,62279.0,184.3874,184.5788,184.1177,184.5092,62279.0
2019-08-01 10:10:00,212.07,212.14,211.83,212.03,71195.0,184.5092,184.5701,184.3004,184.4744,71195.0
2019-08-01 10:20:00,212.02,212.66,212.0,212.65,96081.0,184.4657,185.0226,184.4483,185.0139,96081.0
2019-08-01 10:30:00,212.65,212.72,212.49,212.66,43236.0,185.0139,185.0748,184.8747,185.0226,43236.0
2019-08-01 10:40:00,212.69,213.12,212.62,212.97,67616.0,185.0487,185.4228,184.9878,185.2923,67616.0
2019-08-01 10:50:00,212.98,213.13,212.83,213.02,42980.0,185.301,185.4315,185.1705,185.3358,42980.0
2019-08-01 11:00:00,213.04,213.13,212.63,212.74,108895.0,185.3532,185.4315,184.9965,185.0922,108895.0
2019-08-01 11:10:00,212.76,212.76,212.2,212.32,56340.0,185.1096,185.1096,184.6223,184.7267,56340.0
2019-08-01 11:20:00,212.33,212.72,212.31,212.44,50194.0,184.7354,185.0748,184.718,184.8312,50194.0
2019-08-01 11:30:00,212.44,212.91,212.26,212.86,33975.0,184.8312,185.2401,184.6745,185.1966,33975.0
2019-08-01 11:40:00,212.87,212.89,212.66,212.7,25931.0,185.2053,185.2227,185.0226,185.0574,25931.0
2019-08-01 11:50:00,212.68,212.7,212.3,212.32,25438.0,185.04,185.0574,184.7093,184.7267,25438.0
2019-08-01 12:00:00,212.25,212.49,212.17,212.48,26891.0,184.6658,184.8747,184.5962,184.866,26891.0
2019-08-01 12:10:00,212.5,212.52,212.36,212.41,22674.0,184.8834,184.9008,184.7615,184.8051,22674.0
2019-08-01 12:20:00,212.41,212.59,212.35,212.35,28771.0,184.8051,184.9617,184.7528,184.7528,28771.0
2019-08-01 12:30:00,212.38,212.63,212.29,212.6,40771.0,184.779,184.9965,184.7006,184.9704,40771.0
2019-08-01 12:40:00,212.63,212.68,212.52,212.6,38715.0,184.9965,185.04,184.9008,184.9704,38715.0
2019-08-01 12:50:00,212.59,212.65,212.43,212.46,32140.0,184.9617,185.0139,184.8225,184.8486,32140.0
2019-08-01 13:00:00,212.45,212.46,212.36,212.4,13828.0,184.8399,184.8486,184.7615,184.7964,13828.0
2019-08-01 13:10:00,212.39,212.41,212.27,212.35,17744.0,184.7877,184.8051,184.6832,184.7528,17744.0
2019-08-01 13:20:00,212.34,212.52,211.39,211.5,56643.0,184.7441,184.9008,183.9176,184.0133,56643.0
2019-08-01 13:30:00,211.44,211.9,211.02,211.12,54133.0,183.9611,184.3613,183.5957,183.6827,54133.0
2019-08-01 13:40:00,211.08,211.56,210.72,211.22,82671.0,183.6479,184.0655,183.3347,183.7697,82671.0
2019-08-01 13:50:00,211.12,211.27,210.61,211.12,39983.0,183.6827,183.8132,183.239,183.6827,39983.0
2019-08-01 14:00:00,211.05,211.34,210.76,211.22,54264.0,183.6218,183.8741,183.3695,183.7697,54264.0
2019-08-01 14:10:00,211.15,211.8,210.98,211.77,39863.0,183.7088,184.2743,183.5609,184.2482,39863.0
2019-08-01 14:20:00,211.83,212.04,211.65,212.0,50151.0,184.3004,184.4831,184.1438,184.4483,50151.0
2019-08-01 14:30:00,212.0,212.02,211.66,211.71,62992.0,184.4483,184.4657,184.1525,184.196,62992.0
2019-08-01 14:40:00,211.82,212.01,211.53,211.87,37736.0,184.2917,184.457,184.0394,184.3352,37736.0
2019-08-01 14:50:00,211.83,211.86,211.29,211.61,38711.0,184.3004,184.3265,183.8306,184.109,38711.0
2019-08-01 15:00:00,211.68,211.71,211.37,211.49,38612.0,184.1699,184.196,183.9002,184.0046,38612.0
2019-08-01 15:10:00,211.48,211.79,211.33,211.73,38670.0,183.9959,184.2656,183.8654,184.2134,38670.0
2019-08-01 15:20:00,211.75,212.0,211.71,211.87,44302.0,184.2308,184.4483,184.196,184.3352,44302.0
2019-08-01 15:30:00,211.9,212.0,211.68,211.88,55995.0,184.3613,184.4483,184.1699,184.3439,55995.0
2019-08-01 15:40:00,211.87,211.9,211.47,211.47,72352.0,184.3352,184.3613,183.9872,183.9872,72352.0
2019-08-01 15:50:00,211.46,211.55,211.11,211.25,200283.0,183.9785,184.0568,183.674,183.7958,200283.0
2019-08-02 09:30:00,211.3,212.24,210.91,211.04,128658.0,183.8393,184.6571,183.5,183.6131,128658.0
2019-08-02 09:40:00,211.11,211.66,210.89,211.47,63050.0,183.674,184.1525,183.4826,183.9872,63050.0
2019-08-02 09:50:00,211.46,212.07,211.06,211.92,82207.0,183.9785,184.5092,183.6305,184.3787,82207.0
2019-08-02 10:00:00,211.94,212.74,211.84,212.45,112700.0,184.3961,185.0922,184.3091,184.8399,112700.0
2019-08-02 10:10:00,212.4,212.46,211.8,212.35,80140.0,184.7964,184.8486,184.2743,184.7528,80140.0
2019-08-02 10:20:00,212.34,212.88,212.29,212.87,80460.0,184.7441,185.214,184.7006,185.2053,80460.0
2019-08-02 10:30:00,212.85,212.94,212.4,212.64,62503.0,185.1879,185.2662,184.7964,185.0052,62503.0
2019-08-02 10:40:00,212.61,212.96,212.52,212.64,50515.0,184.9791,185.2836,184.9008,185.0052,50515.0
2019-08-02 10:50:00,212.62,212.88,212.35,212.37,62566.0,184.9878,185.214,184.7528,184.7703,62566.0
2019-08-02 11:00:00,212.37,212.75,212.28,212.53,83319.0,184.7703,185.1009,184.6919,184.9095,83319.0
2019-08-02 11:10:00,212.53,212.81,212.29,212.77,82911.0,184.9095,185.1531,184.7006,185.1183,82911.0
2019-08-02 11:20:00,212.72,212.73,212.25,212.25,56936.0,185.0748,185.0835,184.6658,184.6658,56936.0
2019-08-02 11:30:00,212.28,212.58,212.26,212.52,27197.0,184.6919,184.953,184.6745,184.9008,27197.0
2019-08-02 11:40:00,212.49,212.78,212.4,212.71,46351.0,184.8747,185.127,184.7964,185.0661,46351.0
2019-08-02 11:50:00,212.7,212.88,212.51,212.59,56563.0,185.0574,185.214,184.8921,184.9617,56563.0
2019-08-02 12:00:00,212.58,212.68,212.45,212.55,38439.0,184.953,185.04,184.8399,184.9269,38439.0
2019-08-02 12:10:00,212.59,212.86,212.53,212.81,26539.0,184.9617,185.1966,184.9095,185.1531,26539.0
2019-08-02 12:20:00,212.76,212.77,212.62,212.7,31641.0,185.1096,185.1183,184.9878,185.0574,31641.0
2019-08-02 12:30:00,212.66,212.96,212.66,212.95,71783.0,185.0226,185.2836,185.0226,185.2749,71783.0
2019-08-02 12:40:00,212.94,213.29,212.92,213.25,35295.0,185.2662,185.5707,185.2488,185.5359,35295.0
2019-08-02 12:50:00,213.25,213.41,213.16,213.24,40230.0,185.5359,185.6751,185.4576,185.5272,40230.0
2019-08-02 13:00:00,213.27,213.56,213.07,213.5,45278.0,185.5533,185.8056,185.3793,185.7534,45278.0
2019-08-02 13:10:00,213.52,213.52,213.11,213.18,39909.0,185.7708,185.7708,185.4141,185.475,39909.0
2019-08-02 13:20:00,213.18,213.34,213.15,213.3,30175.0,185.475,185.6142,185.4489,185.5794,30175.0
2019-08-02 13:30:00,213.31,213.32,212.8,212.94,32646.0,185.5881,185.5968,185.1444,185.2662,32646.0
2019-08-02 13:40:00,213.0,213.21,212.91,213.21,30037.0,185.3184,185.5011,185.2401,185.5011,30037.0
2019-08-02 13:50:00,213.17,213.25,213.06,213.14,26565.0,185.4663,185.5359,185.3706,185.4402,26565.0
2019-08-02 14:00:00,213.15,213.4,213.04,213.4,36415.0,185.4489,185.6664,185.3532,185.6664,36415.0
2019-08-02 14:10:00,213.37,213.56,213.35,213.56,36023.0,185.6403,185.8056,185.6229,185.8056,36023.0
2019-08-02 14:20:00,213.53,213.86,213.5,213.69,43303.0,185.7795,186.0666,185.7534,185.9187,43303.0
2019-08-02 14:30:00,213.71,214.01,213.69,213.99,62118.0,185.9361,186.1971,185.9187,186.1797,62118.0
2019-08-02 14:40:00,213.97,214.04,213.8,213.93,44835.0,186.1623,186.2232,186.0144,186.1275,44835.0
2019-08-02 14:50:00,213.92,214.05,213.82,214.04,62795.0,186.1188,186.2319,186.0318,186.2232,62795.0
2019-08-02 15:00:00,214.01,214.19,213.87,213.93,42834.0,186.1971,186.3537,186.0753,186.1275,42834.0
2019-08-02 15:10:00,213.96,214.17,213.81,214.04,52221.0,186.1536,186.3363,186.0231,186.2232,52221.0
2019-08-02 15:20:00,214.04,214.57,213.99,214.46,83154.0,186.2232,186.6843,186.1797,186.5886,83154.0
2019-08-02 15:30:00,214.49,215.08,214.38,214.76,97285.0,186.6147,187.1281,186.519,186.8496,97285.0
2019-08-02 15:40:00,214.82,214.87,214.54,214.61,87079.0,186.9018,186.9453,186.6582,186.7191,87079.0
2019-08-02 15:50:00,214.58,214.65,214.1,214.46,242372.0,186.693,186.7539,186.2754,186.5886,242372.0
2019-08-05 09:30:00,213.64,214.61,212.71,212.71,149557.0,185.8752,186.7191,185.0661,185.0661,149557.0
2019-08-05 09:40:00,212.7,212.85,212.1,212.72,73514.0,185.0574,185.1879,184.5353,185.0748,73514.0
2019-08-05 09:50:00,212.69,213.2,212.55,213.12,78254.0,185.0487,185.4924,184.9269,185.4228,78254.0
2019-08-05 10:00:00,213.02,213.2,212.5,212.54,72600.0,185.3358,185.4924,184.8834,184.9182,72600.0
2019-08-05 10:10:00,212.57,212.77,212.34,212.34,59465.0,184.9443,185.1183,184.7441,184.7441,59465.0
2019-08-05 10:20:00,212.37,212.77,212.22,212.7,44076.0,184.7703,185.1183,184.6397,185.0574,44076.0
2019-08-05 10:30:00,212.68,212.89,212.53,212.67,99573.0,185.04,185.2227,184.9095,185.0313,99573.0
2019-08-05 10:40:00,212.67,212.74,211.82,211.96,64491.0,185.0313,185.0922,184.2917,184.4135,64491.0
2019-08-05 10:50:00,211.97,212.41,211.97,212.06,50765.0,184.4222,184.8051,184.4222,184.5005,50765.0
2019-08-05 11:00:00,212.04,212.26,211.78,212.06,40339.0,184.4831,184.6745,184.2569,184.5005,40339.0
2019-08-05 11:10:00,212.07,212.1,211.84,212.02,31281.0,184.5092,184.5353,184.3091,184.4657,31281.0
2019-08-05 11:20:00,212.02,212.17,211.69,211.75,51162.0,184.4657,184.5962,184.1786,184.2308,51162.0
2019-08-05 11:30:00,211.72,211.76,211.46,211.67,40487.0,184.2047,184.2395,183.9785,184.1612,40487.0
2019-08-05 11:40:00,211.7,212.25,211.66,212.06,39831.0,184.1873,184.6658,184.1525,184.5005,39831.0
2019-08-05 11:50:00,212.06,212.1,211.87,211.91,38194.0,184.5005,184.5353,184.3352,184.37,38194.0
2019-08-05 12:00:00,211.91,211.99,211.65,211.67,49055.0,184.37,184.4396,184.1438,184.1612,49055.0
2019-08-05 12:10:00,211.66,211.7,211.48,211.59,36784.0,184.1525,184.1873,183.9959,184.0916,36784.0
2019-08-05 12:20:00,211.54,211.64,211.16,211.35,32548.0,184.0481,184.1351,183.7175,183.8828,32548.0
2019-08-05 12:30:00,211.35,211.51,211.11,211.21,24679.0,183.8828,184.022,183.674,183.761,24679.0
2019-08-05 12:40:00,211.21,211.22,210.59,210.59,37552.0,183.761,183.7697,183.2216,183.2216,37552.0
2019-08-05 12:50:00,210.58,210.78,210.34,210.42,46594.0,183.2129,183.3869,183.0041,183.0737,46594.0
2019-08-05 13:00:00,210.39,210.6,210.33,210.51,32858.0,183.0476,183.2303,182.9954,183.152,32858.0
2019-08-05 13:10:00,210.5,210.77,210.5,210.72,27213.0,183.1433,183.3782,183.1433,183.3347,27213.0
2019-08-05 13:20:00,210.72,211.02,210.71,210.82,41672.0,183.3347,183.5957,183.326,183.4217,41672.0
2019-08-05 13:30:00,210.79,211.43,210.71,211.43,38606.0,183.3956,183.9524,183.326,183.9524,38606.0
2019-08-05 13:40:00,211.42,211.44,210.84,210.91,42309.0,183.9437,183.9611,183.4391,183.5,42309.0
2019-08-05 13:50:00,210.94,210.94,210.42,210.48,66990.0,183.5261,183.5261,183.0737,183.1259,66990.0
2019-08-05 14:00:00,210.46,210.83,210.46,210.76,34379.0,183.1085,183.4304,183.1085,183.3695,34379.0
2019-08-05 14:10:00,210.72,211.16,210.59,211.0,34123.0,183.3347,183.7175,183.2216,183.5783,34123.0
2019-08-05 14:20:00,211.02,211.07,210.25,210.27,28050.0,183.5957,183.6392,182.9258,182.9432,28050.0
2019-08-05 14:30:00,210.31,210.44,210.06,210.06,38611.0,182.978,183.0911,182.7605,182.7605,38611.0
2019-08-05 14:40:00,210.06,210.28,209.89,210.15,55687.0,182.7605,182.9519,182.6126,182.8388,55687.0
2019-08-05 14:50:00,210.1,210.43,210.07,210.28,39366.0,182.7953,183.0824,182.7692,182.9519,39366.0
2019-08-05 15:00:00,210.29,210.47,209.42,209.5,63668.0,182.9606,183.1172,182.2036,182.2732,63668.0
2019-08-05 15:10:00,209.49,210.47,209.49,210.36,82969.0,182.2645,183.1172,182.2645,183.0215,82969.0
2019-08-05 15:20:00,210.37,210.58,210.16,210.17,62244.0,183.0302,183.2129,182.8475,182.8562,62244.0
2019-08-05 15:30:00,210.17,210.58,209.89,210.47,89504.0,182.8562,183.2129,182.6126,183.1172,89504.0
2019-08-05 15:40:00,210.5,211.15,210.48,210.82,171249.0,183.1433,183.7088,183.1259,183.4217,171249.0
2019-08-05 15:50:00,210.82,210.88,210.39,210.5,209340.0,183.4217,183.4739,183.0476,183.1433,209340.0
2019-08-06 09:30:00,210.5,211.92,209.88,211.82,231678.0,183.1433,184.3787,182.6039,184.2917,231678.0
2019-08-06 09:40:00,211.91,212.78,211.82,212.43,97764.0,184.37,185.127,184.2917,184.8225,97764.0
2019-08-06 09:50:00,212.49,212.92,212.12,212.81,45598.0,184.8747,185.2488,184.5527,185.1531,45598.0
2019-08-06 10:00:00,212.82,213.46,212.78,213.32,83636.0,185.1618,185.7186,185.127,185.5968,83636.0
2019-08-06 10:10:00,213.29,213.7,212.65,212.72,88801.0,185.5707,185.9274,185.0139,185.0748,88801.0
2019-08-06 10:20:00,212.73,213.2,212.7,213.08,49181.0,185.0835,185.4924,185.0574,185.388,49181.0
2019-08-06 10:30:00,213.11,213.37,213.01,213.37,69166.0,185.4141,185.6403,185.3271,185.6403,69166.0
2019-08-06 10:40:00,213.34,213.76,213.29,213.47,58239.0,185.6142,185.9796,185.5707,185.7273,58239.0
2019-08-06 10:50:00,213.5,213.51,212.94,213.02,41645.0,185.7534,185.7621,185.2662,185.3358,41645.0
2019-08-06 11:00:00,213.03,213.32,212.76,213.16,37871.0,185.3445,185.5968,185.1096,185.4576,37871.0
2019-08-06 11:10:00,213.12,213.22,212.76,212.76,40855.0,185.4228,185.5098,185.1096,185.1096,40855.0
2019-08-06 11:20:00,212.72,213.42,212.71,213.4,35627.0,185.0748,185.6838,185.0661,185.6664,35627.0
2019-08-06 11:30:00,213.39,213.46,212.82,213.07,45515.0,185.6577,185.7186,185.1618,185.3793,45515.0
2019-08-06 11:40:00,213.08,213.28,212.86,213.17,42307.0,185.388,185.562,185.1966,185.4663,42307.0
2019-08-06 11:50:00,213.2,213.6,212.99,213.54,34645.0,185.4924,185.8404,185.3097,185.7882,34645.0
2019-08-06 12:00:00,213.56,213.86,213.33,213.47,36326.0,185.8056,186.0666,185.6055,185.7273,36326.0
2019-08-06 12:10:00,213.5,213.73,213.43,213.49,26002.0,185.7534,185.9535,185.6925,185.7447,26002.0
2019-08-06 12:20:00,213.49,213.56,213.17,213.33,24278.0,185.7447,185.8056,185.4663,185.6055,24278.0
2019-08-06 12:30:00,213.3,213.42,213.11,213.22,18462.0,185.5794,185.6838,185.4141,185.5098,18462.0
2019-08-06 12:40:00,213.19,213.41,213.16,213.22,11964.0,185.4837,185.6751,185.4576,185.5098,11964.0
2019-08-06 12:50:00,213.23,213.24,212.82,213.01,19224.0,185.5185,185.5272,185.1618,185.3271,19224.0
2019-08-06 13:00:00,213.03,213.44,213.03,213.33,17493.0,185.3445,185.7012,185.3445,185.6055,17493.0
2019-08-06 13:10:00,213.37,213.5,213.18,213.31,30284.0,185.6403,185.7534,185.475,185.5881,30284.0
2019-08-06 13:20:00,213.35,213.68,213.27,213.52,16843.0,185.6229,185.91,185.5533,185.7708,16843.0
2019-08-06 13:30:00,213.58,213.65,213.43,213.65,20566.0,185.823,185.8839,185.6925,185.8839,20566.0
2019-08-06 13:40:00,213.6,213.72,213.44,213.71,15062.0,185.8404,185.9448,185.7012,185.9361,15062.0
2019-08-06 13:50:00,213.68,213.81,213.59,213.62,24855.0,185.91,186.0231,185.8317,185.8578,24855.0
2019-08-06 14:00:00,213.62,213.67,213.26,213.45,28981.0,185.8578,185.9013,185.5446,185.7099,28981.0
2019-08-06 14:10:00,213.48,214.0,213.48,214.0,32313.0,185.736,186.1884,185.736,186.1884,32313.0
2019-08-06 14:20:00,214.01,214.44,213.95,214.34,38165.0,186.1971,186.5712,186.1449,186.4842,38165.0
2019-08-06 14:30:00,214.33,214.55,214.23,214.33,28725.0,186.4755,186.6669,186.3885,186.4755,28725.0
2019-08-06 14:40:00,214.33,214.53,214.24,214.33,21055.0,186.4755,186.6495,186.3972,186.4755,21055.0
2019-08-06 14:50:00,214.36,214.39,213.98,214.07,27092.0,186.5016,186.5277,186.171,186.2493,27092.0
2019-08-06 15:00:00,214.07,214.18,214.02,214.03,24850.0,186.2493,186.345,186.2058,186.2145,24850.0
2019-08-06 15:10:00,214.02,214.28,213.95,214.27,46026.0,186.2058,186.432,186.1449,186.4233,46026.0
2019-08-06 15:20:00,214.26,214.36,213.89,214.0,26138.0,186.4146,186.5016,186.0927,186.1884,26138.0
2019-08-06 15:30:00,213.98,214.12,213.64,214.12,55486.0,186.171,186.2928,185.8752,186.2928,55486.0
2019-08-06 15:40:00,214.1,214.34,214.05,214.07,63096.0,186.2754,186.4842,186.2319,186.2493,63096.0
2019-08-06 15:50:00,214.09,214.33,214.0,214.14,153357.0,186.2667,186.4755,186.1884,186.3102,153357.0
2019-08-07 09:30:00,213.26,214.13,212.47,212.75,107971.0,185.5446,186.3015,184.8573,185.1009,107971.0
2019-08-07 09:40:00,212.7,212.82,211.34,211.72,65249.0,185.0574,185.1618,183.8741,184.2047,65249.0
2019-08-07 09:50:00,211.75,213.07,211.64,212.66,56108.0,184.2308,185.3793,184.1351,185.0226,56108.0
2019-08-07 10:00:00,212.67,213.57,212.37,213.41,55449.0,185.0313,185.8143,184.7703,185.6751,55449.0
2019-08-07 10:10:00,213.45,213.94,213.28,213.83,49355.0,185.7099,186.1362,185.562,186.0405,49355.0
2019-08-07 10:20:00,213.86,213.86,213.04,213.21,46866.0,186.0666,186.0666,185.3532,185.5011,46866.0
2019-08-07 10:30:00,213.18,213.84,213.17,213.6,27886.0,185.475,186.0492,185.4663,185.8404,27886.0
2019-08-07 10:40:00,213.58,214.12,213.35,214.06,41756.0,185.823,186.2928,185.6229,186.2406,41756.0
2019-08-07 10:50:00,214.06,214.65,214.01,214.62,59928.0,186.2406,186.7539,186.1971,186.7278,59928.0
2019-08-07 11:00:00,214.58,214.79,214.46,214.78,40214.0,186.693,186.8757,186.5886,186.867,40214.0
2019-08-07 11:10:00,214.78,215.19,214.77,215.09,50771.0,186.867,187.2238,186.8583,187.1368,50771.0
2019-08-07 11:20:00,215.1,215.18,214.85,214.92,46496.0,187.1455,187.2151,186.9279,186.9889,46496.0
2019-08-07 11:30:00,214.95,215.34,214.8,215.34,57276.0,187.015,187.3543,186.8844,187.3543,57276.0
2019-08-07 11:40:00,215.34,215.51,215.08,215.34,63179.0,187.3543,187.5022,187.1281,187.3543,63179.0
2019-08-07 11:50:00,215.3,215.82,215.29,215.55,31833.0,187.3195,187.7719,187.3108,187.537,31833.0
2019-08-07 12:00:00,215.62,215.62,214.83,214.86,45674.0,187.5979,187.5979,186.9105,186.9366,45674.0
2019-08-07 12:10:00,214.83,215.7,214.83,215.48,42549.0,186.9105,187.6675,186.9105,187.4761,42549.0
2019-08-07 12:20:00,215.42,215.46,215.1,215.41,29559.0,187.4239,187.4587,187.1455,187.4152,29559.0
2019-08-07 12:30:00,215.36,215.92,215.29,215.88,40563.0,187.3717,187.8589,187.3108,187.8241,40563.0
2019-08-07 12:40:00,215.87,216.1,215.84,215.97,29410.0,187.8154,188.0155,187.7893,187.9024,29410.0
2019-08-07 12:50:00,215.98,216.38,215.98,216.36,26070.0,187.9111,188.2591,187.9111,188.2417,26070.0
2019-08-07 13:00:00,216.39,216.7,216.35,216.69,57247.0,188.2678,188.5375,188.233,188.5288,57247.0
2019-08-07 13:10:00,216.68,216.87,216.6,216.85,47141.0,188.5201,188.6854,188.4505,188.668,47141.0
2019-08-07 13:20:00,216.85,216.9,216.43,216.6,48255.0,188.668,188.7115,188.3026,188.4505,48255.0
2019-08-07 13:30:00,216.62,217.05,216.61,217.05,62742.0,188.4679,188.842,188.4592,188.842,62742.0
2019-08-07 13:40:00,217.05,217.44,217.05,217.4,87408.0,188.842,189.1813,188.842,189.1465,87408.0
2019-08-07 13:50:00,217.43,217.56,216.92,216.94,38676.0,189.1726,189.2858,188.7289,188.7463,38676.0
2019-08-07 14:00:00,216.95,217.37,216.94,217.24,35442.0,188.755,189.1204,188.7463,189.0073,35442.0
2019-08-07 14:10:00,217.29,217.29,216.72,216.86,52906.0,189.0508,189.0508,188.5549,188.6767,52906.0
2019-08-07 14:20:00,216.86,217.3,216.86,217.27,39657.0,188.6767,189.0595,188.6767,189.0334,39657.0
2019-08-07 14:30:00,217.24,217.3,216.91,216.92,37447.0,189.0073,189.0595,188.7202,188.7289,37447.0
2019-08-07 14:40:00,216.91,217.48,216.91,217.27,31384.0,188.7202,189.2162,188.7202,189.0334,31384.0
2019-08-07 14:50:00,217.24,217.55,217.15,217.48,64822.0,189.0073,189.2771,188.929,189.2162,64822.0
2019-08-07 15:00:00,217.47,217.48,217.04,217.15,52763.0,189.2075,189.2162,188.8333,188.929,52763.0
2019-08-07 15:10:00,217.16,217.39,217.1,217.33,40581.0,188.9377,189.1378,188.8855,189.0856,40581.0
2019-08-07 15:20:00,217.33,217.46,216.93,217.02,49103.0,189.0856,189.1988,188.7376,188.8159,49103.0
2019-08-07 15:30:00,217.06,217.39,217.0,217.18,57890.0,188.8507,189.1378,188.7985,188.9551,57890.0
2019-08-07 15:40:00,217.13,217.28,216.41,216.59,84471.0,188.9116,189.0421,188.2852,188.4418,84471.0
2019-08-07 15:50:00,216.6,217.0,216.26,216.83,212722.0,188.4505,188.7985,188.1547,188.6506,212722.0
2019-08-08 09:30:00,217.31,217.65,216.17,217.34,155494.0,189.0682,189.3641,188.0764,189.0943,155494.0
2019-08-08 09:40:00,217.38,218.0,216.77,218.0,106503.0,189.1291,189.6686,188.5984,189.6686,106503.0
2019-08-08 09:50:00,217.94,218.05,217.43,217.62,86524.0,189.6164,189.7121,189.1726,189.338,86524.0
2019-08-08 10:00:00,217.73,217.77,217.04,217.55,69008.0,189.4337,189.4685,188.8333,189.2771,69008.0
2019-08-08 10:10:00,217.58,217.67,217.13,217.51,52758.0,189.3032,189.3815,188.9116,189.2423,52758.0
2019-08-08 10:20:00,217.52,218.07,217.48,218.05,58958.0,189.251,189.7295,189.2162,189.7121,58958.0
2019-08-08 10:30:00,218.05,218.16,217.65,217.65,45186.0,189.7121,189.8078,189.3641,189.3641,45186.0
2019-08-08 10:40:00,217.62,217.78,217.56,217.76,42335.0,189.338,189.4772,189.2858,189.4598,42335.0
2019-08-08 10:50:00,217.78,218.08,217.73,217.87,67153.0,189.4772,189.7382,189.4337,189.5555,67153.0
2019-08-08 11:00:00,217.86,218.07,217.41,217.5,63822.0,189.5468,189.7295,189.1552,189.2336,63822.0
2019-08-08 11:10:00,217.49,218.01,217.46,217.95,44270.0,189.2249,189.6773,189.1988,189.6251,44270.0
2019-08-08 11:20:00,217.92,218.43,217.88,218.36,64301.0,189.599,190.0427,189.5642,189.9818,64301.0
2019-08-08 11:30:00,218.33,218.88,218.33,218.85,40682.0,189.9557,190.4342,189.9557,190.4081,40682.0
2019-08-08 11:40:00,218.84,219.05,218.73,218.85,42671.0,190.3994,190.5821,190.3037,190.4081,42671.0
2019-08-08 11:50:00,218.84,219.06,218.84,218.89,34372.0,190.3994,190.5908,190.3994,190.4429,34372.0
2019-08-08 12:00:00,218.93,219.06,218.83,219.0,53624.0,190.4777,190.5908,190.3907,190.5386,53624.0
2019-08-08 12:10:00,219.01,219.27,218.99,219.26,37581.0,190.5473,190.7735,190.5299,190.7648,37581.0
2019-08-08 12:20:00,219.24,219.55,219.06,219.09,36153.0,190.7474,191.0171,190.5908,190.6169,36153.0
2019-08-08 12:30:00,219.13,219.53,219.11,219.31,34992.0,190.6517,190.9997,190.6343,190.8083,34992.0
2019-08-08 12:40:00,219.32,219.6,219.31,219.41,36473.0,190.817,191.0606,190.8083,190.8953,36473.0
2019-08-08 12:50:00,219.46,219.6,219.42,219.57,28096.0,190.9388,191.0606,190.904,191.0345,28096.0
2019-08-08 13:00:00,219.55,219.74,219.42,219.42,50173.0,191.0171,191.1824,190.904,190.904,50173.0
2019-08-08 13:10:00,219.44,219.58,219.4,219.45,17529.0,190.9214,191.0432,190.8866,190.9301,17529.0
2019-08-08 13:20:00,219.46,219.56,219.28,219.32,17059.0,190.9388,191.0258,190.7822,190.817,17059.0
2019-08-08 13:30:00,219.31,219.63,219.29,219.51,21271.0,190.8083,191.0867,190.7909,190.9823,21271.0
2019-08-08 13:40:00,219.53,219.61,219.42,219.47,36397.0,190.9997,191.0693,190.904,190.9475,36397.0
2019-08-08 13:50:00,219.47,219.69,219.42,219.56,23838.0,190.9475,191.1389,190.904,191.0258,23838.0
2019-08-08 14:00:00,219.53,219.54,219.29,219.34,25284.0,190.9997,191.0084,190.7909,190.8344,25284.0
2019-08-08 14:10:00,219.35,219.43,219.1,219.3,48399.0,190.8431,190.9127,190.6256,190.7996,48399.0
2019-08-08 14:20:00,219.3,219.38,219.11,219.16,15455.0,190.7996,190.8692,190.6343,190.6778,15455.0
2019-08-08 14:30:00,219.17,219.44,219.17,219.42,18124.0,190.6865,190.9214,190.6865,190.904,18124.0
2019-08-08 14:40:00,219.46,219.46,218.99,219.05,32081.0,190.9388,190.9388,190.5299,190.5821,32081.0
2019-08-08 14:50:00,219.05,219.14,218.8,218.88,46796.0,190.5821,190.6604,190.3646,190.4342,46796.0
2019-08-08 15:00:00,218.86,219.09,218.85,218.88,35210.0,190.4168,190.6169,190.4081,190.4342,35210.0
2019-08-08 15:10:00,218.91,218.91,218.48,218.54,41037.0,190.4603,190.4603,190.0862,190.1384,41037.0
2019-08-08 15:20:00,218.55,218.69,218.49,218.55,42629.0,190.1471,190.2689,190.0949,190.1471,42629.0
2019-08-08 15:30:00,218.5,218.93,218.49,218.84,49367.0,190.1036,190.4777,190.0949,190.3994,49367.0
2019-08-08 15:40:00,218.84,219.2,218.49,218.52,120182.0,190.3994,190.7126,190.0949,190.121,120182.0
2019-08-08 15:50:00,218.52,218.59,217.74,218.01,428801.0,190.121,190.1819,189.4424,189.6773,428801.0
2019-08-09 09:30:00,218.08,219.49,218.08,219.13,100606.0,189.7382,190.9649,189.7382,190.6517,100606.0
2019-08-09 09:40:00,219.23,219.5,218.95,219.45,63619.0,190.7387,190.9736,190.4951,190.9301,63619.0
2019-08-09 09:50:00,219.46,219.73,219.3,219.61,74609.0,190.9388,191.1737,190.7996,191.0693,74609.0
2019-08-09 10:00:00,219.66,219.87,219.35,219.44,74567.0,191.1128,191.2955,190.8431,190.9214,74567.0
2019-08-09 10:10:00,219.46,219.76,219.0,219.1,68091.0,190.9388,191.1998,190.5386,190.6256,68091.0
2019-08-09 10:20:00,219.09,219.41,218.15,219.28,82577.0,190.6169,190.8953,189.7991,190.7822,82577.0
2019-08-09 10:30:00,219.35,219.56,219.13,219.32,48182.0,190.8431,191.0258,190.6517,190.817,48182.0
2019-08-09 10:40:00,219.32,219.49,219.02,219.46,42117.0,190.817,190.9649,190.556,190.9388,42117.0
2019-08-09 10:50:00,219.48,219.83,219.4,219.78,55505.0,190.9562,191.2607,190.8866,191.2172,55505.0
2019-08-09 11:00:00,219.81,220.15,219.49,219.64,150569.0,191.2433,191.5392,190.9649,191.0954,150569.0
2019-08-09 11:10:00,219.6,219.84,219.56,219.69,36563.0,191.0606,191.2694,191.0258,191.1389,36563.0
2019-08-09 11:20:00,219.69,219.83,219.08,219.12,37278.0,191.1389,191.2607,190.6082,190.643,37278.0
2019-08-09 11:30:00,219.1,219.33,218.97,219.33,68685.0,190.6256,190.8257,190.5125,190.8257,68685.0
2019-08-09 11:40:00,219.33,219.5,219.19,219.45,61090.0,190.8257,190.9736,190.7039,190.9301,61090.0
2019-08-09 11:50:00,219.46,219.64,219.22,219.46,35122.0,190.9388,191.0954,190.73,190.9388,35122.0
2019-08-09 12:00:00,219.41,219.6,219.27,219.59,30316.0,190.8953,191.0606,190.7735,191.0519,30316.0
2019-08-09 12:10:00,219.53,219.67,219.15,219.32,28350.0,190.9997,191.1215,190.6691,190.817,28350.0
2019-08-09 12:20:00,219.33,219.69,219.24,219.69,24128.0,190.8257,191.1389,190.7474,191.1389,24128.0
2019-08-09 12:30:00,219.7,219.96,219.5,219.94,27227.0,191.1476,191.3738,190.9736,191.3564,27227.0
2019-08-09 12:40:00,219.95,220.67,219.82,220.25,115913.0,191.3651,191.9916,191.252,191.6262,115913.0
2019-08-09 12:50:00,220.26,220.97,220.2,220.36,77778.0,191.6349,192.2526,191.5827,191.7219,77778.0
2019-08-09 13:00:00,220.37,220.67,220.37,220.63,31936.0,191.7306,191.9916,191.7306,191.9568,31936.0
2019-08-09 13:10:00,220.59,220.85,220.59,220.77,46740.0,191.922,192.1482,191.922,192.0786,46740.0
2019-08-09 13:20:00,220.78,221.37,220.73,221.21,108915.0,192.0873,192.6006,192.0438,192.4614,108915.0
2019-08-09 13:30:00,221.21,221.42,221.2,221.28,57495.0,192.4614,192.6441,192.4527,192.5223,57495.0
2019-08-09 13:40:00,221.28,221.45,221.05,221.26,42301.0,192.5223,192.6702,192.3222,192.5049,42301.0
2019-08-09 13:50:00,221.22,221.51,221.13,221.33,38026.0,192.4701,192.7224,192.3918,192.5658,38026.0
2019-08-09 14:00:00,221.37,221.41,221.01,221.39,42476.0,192.6006,192.6354,192.2874,192.618,42476.0
2019-08-09 14:10:00,221.37,221.49,221.27,221.46,30165.0,192.6006,192.705,192.5136,192.6789,30165.0
2019-08-09 14:20:00,221.44,221.54,221.26,221.45,27775.0,192.6615,192.7485,192.5049,192.6702,27775.0
2019-08-09 14:30:00,221.45,221.71,221.29,221.34,40449.0,192.6702,192.8964,192.531,192.5745,40449.0
2019-08-09 14:40:00,221.37,221.42,221.14,221.33,46481.0,192.6006,192.6441,192.4005,192.5658,46481.0
2019-08-09 14:50:00,221.31,221.73,221.16,221.31,86350.0,192.5484,192.9138,192.4179,192.5484,86350.0
2019-08-09 15:00:00,221.32,221.84,221.23,221.83,51279.0,192.5571,193.0095,192.4788,193.0008,51279.0
2019-08-09 15:10:00,221.81,221.93,221.52,221.57,48257.0,192.9834,193.0878,192.7311,192.7746,48257.0
2019-08-09 15:20:00,221.54,221.72,221.46,221.5,39869.0,192.7485,192.9051,192.6789,192.7137,39869.0
2019-08-09 15:30:00,221.47,221.78,221.45,221.67,52727.0,192.6876,192.9573,192.6702,192.8616,52727.0
2019-08-09 15:40:00,221.67,221.77,221.37,221.46,79523.0,192.8616,192.9486,192.6006,192.6789,79523.0
2019-08-09 15:50:00,221.47,221.53,221.0,221.15,216852.0,192.6876,192.7398,192.2787,192.4092,216852.0
2019-08-12 09:30:00,220.44,220.65,219.35,220.16,131711.0,191.7915,191.9742,190.8431,191.5479,131711.0
2019-08-12 09:40:00,220.15,220.35,219.2,219.33,79336.0,191.5392,191.7132,190.7126,190.8257,79336.0
2019-08-12 09:50:00,219.34,219.53,219.08,219.32,55742.0,190.8344,190.9997,190.6082,190.817,55742.0
2019-08-12 10:00:00,219.4,219.62,219.19,219.3,65851.0,190.8866,191.078,190.7039,190.7996,65851.0
2019-08-12 10:10:00,219.3,219.55,219.12,219.41,37721.0,190.7996,191.0171,190.643,190.8953,37721.0
2019-08-12 10:20:00,219.38,220.12,219.38,219.95,35169.0,190.8692,191.5131,190.8692,191.3651,35169.0
2019-08-12 10:30:00,219.95,220.08,219.63,219.79,21681.0,191.3651,191.4783,191.0867,191.2259,21681.0
2019-08-12 10:40:00,219.81,219.81,218.67,218.79,30085.0,191.2433,191.2433,190.2515,190.3559,30085.0
2019-08-12 10:50:00,218.83,219.08,218.76,219.03,25320.0,190.3907,190.6082,190.3298,190.5647,25320.0
2019-08-12 11:00:00,219.06,219.06,218.18,218.23,28105.0,190.5908,190.5908,189.8252,189.8687,28105.0
2019-08-12 11:10:00,218.21,218.22,217.9,218.22,49804.0,189.8513,189.86,189.5816,189.86,49804.0
2019-08-12 11:20:00,218.19,218.61,218.18,218.5,30148.0,189.8339,190.1993,189.8252,190.1036,30148.0
2019-08-12 11:30:00,218.49,218.53,218.08,218.24,25626.0,190.0949,190.1297,189.7382,189.8774,25626.0
2019-08-12 11:40:00,218.24,218.52,218.01,218.37,74910.0,189.8774,190.121,189.6773,189.9905,74910.0
2019-08-12 11:50:00,218.43,218.78,218.4,218.46,37808.0,190.0427,190.3472,190.0166,190.0688,37808.0
2019-08-12 12:00:00,218.41,218.55,218.01,218.2,28522.0,190.0253,190.1471,189.6773,189.8426,28522.0
2019-08-12 12:10:00,218.27,218.61,218.23,218.59,16132.0,189.9035,190.1993,189.8687,190.1819,16132.0
2019-08-12 12:20:00,218.61,218.68,218.4,218.66,15451.0,190.1993,190.2602,190.0166,190.2428,15451.0
2019-08-12 12:30:00,218.7,218.79,218.4,218.46,21315.0,190.2776,190.3559,190.0166,190.0688,21315.0
2019-08-12 12:40:00,218.48,218.52,218.05,218.26,28195.0,190.0862,190.121,189.7121,189.8948,28195.0
2019-08-12 12:50:00,218.27,218.27,218.01,218.17,17809.0,189.9035,189.9035,189.6773,189.8165,17809.0
2019-08-12 13:00:00,218.12,218.37,217.97,218.16,24236.0,189.773,189.9905,189.6425,189.8078,24236.0
2019-08-12 13:10:00,218.22,218.33,217.97,218.01,13766.0,189.86,189.9557,189.6425,189.6773,13766.0
2019-08-12 13:20:00,218.09,218.32,218.09,218.32,11909.0,189.7469,189.947,189.7469,189.947,11909.0
2019-08-12 13:30:00,218.31,218.39,218.05,218.09,19395.0,189.9383,190.0079,189.7121,189.7469,19395.0
2019-08-12 13:40:00,218.07,218.15,217.63,217.8,101488.0,189.7295,189.7991,189.3467,189.4946,101488.0
2019-08-12 13:50:00,217.8,217.8,217.33,217.56,27499.0,189.4946,189.4946,189.0856,189.2858,27499.0
2019-08-12 14:00:00,217.54,217.65,217.48,217.6,25945.0,189.2684,189.3641,189.2162,189.3206,25945.0
2019-08-12 14:10:00,217.59,217.68,217.29,217.29,26567.0,189.3119,189.3902,189.0508,189.0508,26567.0
2019-08-12 14:20:00,217.29,217.35,216.85,216.95,105921.0,189.0508,189.103,188.668,188.755,105921.0
2019-08-12 14:30:00,216.92,217.06,216.84,216.94,24051.0,188.7289,188.8507,188.6593,188.7463,24051.0
2019-08-12 14:40:00,216.95,216.95,216.47,216.5,44268.0,188.755,188.755,188.3374,188.3635,44268.0
2019-08-12 14:50:00,216.53,216.78,216.37,216.56,43598.0,188.3896,188.6071,188.2504,188.4157,43598.0
2019-08-12 15:00:00,216.51,217.06,216.47,216.85,32287.0,188.3722,188.8507,188.3374,188.668,32287.0
2019-08-12 15:10:00,216.85,217.31,216.83,217.28,28983.0,188.668,189.0682,188.6506,189.0421,28983.0
2019-08-12 15:20:00,217.27,217.33,217.13,217.27,26346.0,189.0334,189.0856,188.9116,189.0334,26346.0
2019-08-12 15:30:00,217.26,217.36,217.06,217.3,30545.0,189.0247,189.1117,188.8507,189.0595,30545.0
2019-08-12 15:40:00,217.32,217.53,217.25,217.36,14648.0,189.0769,189.2597,189.016,189.1117,14648.0
2019-08-12 15:50:00,217.37,217.5,216.87,217.09,83278.0,189.1204,189.2336,188.6854,188.8768,83278.0
2019-08-13 09:30:00,220.0,220.0,218.04,219.02,194423.0,191.4087,191.4087,189.7034,190.556,194423.0
2019-08-13 09:40:00,219.01,220.22,218.31,219.66,127764.0,190.5473,191.6001,189.9383,191.1128,127764.0
2019-08-13 09:50:00,219.58,219.93,218.93,219.59,89440.0,191.0432,191.3477,190.4777,191.0519,89440.0
2019-08-13 10:00:00,219.51,219.65,218.78,219.05,84157.0,190.9823,191.1041,190.3472,190.5821,84157.0
2019-08-13 10:10:00,219.08,219.67,219.03,219.67,64753.0,190.6082,191.1215,190.5647,191.1215,64753.0
2019-08-13 10:20:00,219.61,219.91,219.1,219.56,54190.0,191.0693,191.3303,190.6256,191.0258,54190.0
2019-08-13 10:30:00,219.55,220.01,219.38,220.01,43194.0,191.0171,191.4174,190.8692,191.4174,43194.0
2019-08-13 10:40:00,220.0,220.09,219.2,219.24,51290.0,191.4087,191.487,190.7126,190.7474,51290.0
2019-08-13 10:50:00,219.26,219.48,218.94,219.18,44440.0,190.7648,190.9562,190.4864,190.6952,44440.0
2019-08-13 11:00:00,219.19,219.49,219.17,219.44,42629.0,190.7039,190.9649,190.6865,190.9214,42629.0
2019-08-13 11:10:00,219.35,219.63,218.96,219.11,31121.0,190.8431,191.0867,190.5038,190.6343,31121.0
2019-08-13 11:20:00,219.07,219.2,218.8,219.06,43426.0,190.5995,190.7126,190.3646,190.5908,43426.0
2019-08-13 11:30:00,219.06,219.36,218.93,219.17,32005.0,190.5908,190.8518,190.4777,190.6865,32005.0
2019-08-13 11:40:00,219.17,219.36,218.91,218.95,31984.0,190.6865,190.8518,190.4603,190.4951,31984.0
2019-08-13 11:50:00,218.91,219.17,218.75,219.08,35897.0,190.4603,190.6865,190.3211,190.6082,35897.0
2019-08-13 12:00:00,219.12,219.32,218.91,219.11,53041.0,190.643,190.817,190.4603,190.6343,53041.0
2019-08-13 12:10:00,219.14,219.74,219.06,219.68,32774.0,190.6604,191.1824,190.5908,191.1302,32774.0
2019-08-13 12:20:00,219.7,219.8,219.52,219.54,80748.0,191.1476,191.2346,190.991,191.0084,80748.0
2019-08-13 12:30:00,219.48,219.62,219.33,219.48,45055.0,190.9562,191.078,190.8257,190.9562,45055.0
2019-08-13 12:40:00,219.47,219.85,219.46,219.78,47677.0,190.9475,191.2781,190.9388,191.2172,47677.0
2019-08-13 12:50:00,219.79,219.87,219.25,219.4,27671.0,191.2259,191.2955,190.7561,190.8866,27671.0
2019-08-13 13:00:00,219.39,219.44,219.19,219.36,17309.0,190.8779,190.9214,190.7039,190.8518,17309.0
2019-08-13 13:10:00,219.4,219.69,219.05,219.21,32864.0,190.8866,191.1389,190.5821,190.7213,32864.0
2019-08-13 13:20:00,219.1,219.41,219.1,219.41,14705.0,190.6256,190.8953,190.6256,190.8953,14705.0
2019-08-13 13:30:00,219.37,219.41,219.24,219.32,17670.0,190.8605,190.8953,190.7474,190.817,17670.0
2019-08-13 13:40:00,219.34,219.44,219.23,219.32,17494.0,190.8344,190.9214,190.7387,190.817,17494.0
2019-08-13 13:50:00,219.35,219.6,219.29,219.32,35045.0,190.8431,191.0606,190.7909,190.817,35045.0
2019-08-13 14:00:00,219.35,219.7,219.2,219.58,30057.0,190.8431,191.1476,190.7126,191.0432,30057.0
2019-08-13 14:10:00,219.59,219.73,219.42,219.7,27045.0,191.0519,191.1737,190.904,191.1476,27045.0
2019-08-13 14:20:00,219.7,220.01,219.63,219.94,23979.0,191.1476,191.4174,191.0867,191.3564,23979.0
2019-08-13 14:30:00,219.95,220.0,219.28,219.33,62979.0,191.3651,191.4087,190.7822,190.8257,62979.0
2019-08-13 14:40:00,219.33,219.45,219.28,219.32,32894.0,190.8257,190.9301,190.7822,190.817,32894.0
2019-08-13 14:50:00,219.35,219.47,219.13,219.23,41284.0,190.8431,190.9475,190.6517,190.7387,41284.0
2019-08-13 15:00:00,219.24,219.31,218.87,219.2,41164.0,190.7474,190.8083,190.4255,190.7126,41164.0
2019-08-13 15:10:00,219.21,219.35,219.04,219.32,35511.0,190.7213,190.8431,190.5734,190.817,35511.0
2019-08-13 15:20:00,219.33,219.34,219.18,219.27,41411.0,190.8257,190.8344,190.6952,190.7735,41411.0
2019-08-13 15:30:00,219.27,219.51,219.2,219.47,44815.0,190.7735,190.9823,190.7126,190.9475,44815.0
2019-08-13 15:40:00,219.51,219.53,219.17,219.41,49214.0,190.9823,190.9997,190.6865,190.8953,49214.0
2019-08-13 15:50:00,219.4,219.77,219.37,219.73,146301.0,190.8866,191.2085,190.8605,191.1737,146301.0
2019-08-14 09:30:00,218.95,219.74,218.51,219.6,126404.0,190.4951,191.1824,190.1123,191.0606,126404.0
2019-08-14 09:40:00,219.51,219.6,218.72,218.8,69173.0,190.9823,191.0606,190.295,190.3646,69173.0
2019-08-14 09:50:00,218.8,219.38,218.74,219.26,55421.0,190.3646,190.8692,190.3124,190.7648,55421.0
2019-08-14 10:00:00,219.34,219.39,218.61,219.18,66972.0,190.8344,190.8779,190.1993,190.6952,66972.0
2019-08-14 10:10:00,219.24,219.46,219.13,219.15,46719.0,190.7474,190.9388,190.6517,190.6691,46719.0
2019-08-14 10:20:00,219.12,219.32,219.11,219.15,36111.0,190.643,190.817,190.6343,190.6691,36111.0
2019-08-14 10:30:00,219.15,219.19,218.64,218.91,34813.0,190.6691,190.7039,190.2254,190.4603,34813.0
2019-08-14 10:40:00,218.93,219.3,218.76,219.01,38079.0,190.4777,190.7996,190.3298,190.5473,38079.0
2019-08-14 10:50:00,219.07,219.42,219.02,219.16,35080.0,190.5995,190.904,190.556,190.6778,35080.0
2019-08-14 11:00:00,219.16,219.25,218.76,218.76,31088.0,190.6778,190.7561,190.3298,190.3298,31088.0
2019-08-14 11:10:00,218.8,218.94,217.97,218.04,45756.0,190.3646,190.4864,189.6425,189.7034,45756.0
2019-08-14 11:20:00,218.07,218.5,218.07,218.33,36576.0,189.7295,190.1036,189.7295,189.9557,36576.0
2019-08-14 11:30:00,218.33,218.75,218.33,218.64,24081.0,189.9557,190.3211,189.9557,190.2254,24081.0
2019-08-14 11:40:00,218.68,218.68,218.3,218.41,29632.0,190.2602,190.2602,189.9296,190.0253,29632.0
2019-08-14 11:50:00,218.42,218.56,218.32,218.42,30308.0,190.034,190.1558,189.947,190.034,30308.0
2019-08-14 12:00:00,218.4,218.41,218.03,218.08,35039.0,190.0166,190.0253,189.6947,189.7382,35039.0
2019-08-14 12:10:00,218.1,218.1,217.82,217.96,32866.0,189.7556,189.7556,189.512,189.6338,32866.0
2019-08-14 12:20:00,217.97,218.19,217.77,218.14,68397.0,189.6425,189.8339,189.4685,189.7904,68397.0
2019-08-14 12:30:00,218.16,218.37,218.15,218.25,31618.0,189.8078,189.9905,189.7991,189.8861,31618.0
2019-08-14 12:40:00,218.28,218.3,218.0,218.08,25898.0,189.9122,189.9296,189.6686,189.7382,25898.0
2019-08-14 12:50:00,218.07,218.07,217.75,217.84,32811.0,189.7295,189.7295,189.4511,189.5294,32811.0
2019-08-14 13:00:00,217.81,217.83,217.57,217.68,23948.0,189.5033,189.5207,189.2945,189.3902,23948.0
2019-08-14 13:10:00,217.7,217.85,217.61,217.67,39578.0,189.4076,189.5381,189.3293,189.3815,39578.0
2019-08-14 13:20:00,217.73,218.42,217.65,218.18,46998.0,189.4337,190.034,189.3641,189.8252,46998.0
2019-08-14 13:30:00,218.12,218.47,218.11,218.31,21511.0,189.773,190.0775,189.7643,189.9383,21511.0
2019-08-14 13:40:00,218.33,218.42,218.13,218.27,22567.0,189.9557,190.034,189.7817,189.9035,22567.0
2019-08-14 13:50:00,218.27,218.59,218.25,218.34,38226.0,189.9035,190.1819,189.8861,189.9644,38226.0
2019-08-14 14:00:00,218.33,218.42,218.07,218.2,43147.0,189.9557,190.034,189.7295,189.8426,43147.0
2019-08-14 14:10:00,218.21,218.51,218.12,218.46,30173.0,189.8513,190.1123,189.773,190.0688,30173.0
2019-08-14 14:20:00,218.49,218.49,218.0,218.0,30202.0,190.0949,190.0949,189.6686,189.6686,30202.0
2019-08-14 14:30:00,218.02,218.14,217.56,217.67,33010.0,189.686,189.7904,189.2858,189.3815,33010.0
2019-08-14 14:40:00,217.67,217.7,217.13,217.16,59322.0,189.3815,189.4076,188.9116,188.9377,59322.0
2019-08-14 14:50:00,217.13,217.28,217.06,217.06,28665.0,188.9116,189.0421,188.8507,188.8507,28665.0
2019-08-14 15:00:00,217.02,217.76,216.98,217.51,48125.0,188.8159,189.4598,188.7811,189.2423,48125.0
2019-08-14 15:10:00,217.47,217.6,216.89,216.89,42451.0,189.2075,189.3206,188.7028,188.7028,42451.0
2019-08-14 15:20:00,216.93,217.05,216.42,216.86,57002.0,188.7376,188.842,188.2939,188.6767,57002.0
2019-08-14 15:30:00,216.84,216.94,216.49,216.83,65235.0,188.6593,188.7463,188.3548,188.6506,65235.0
2019-08-14 15:40:00,216.84,216.97,216.46,216.63,102286.0,188.6593,188.7724,188.3287,188.4766,102286.0
2019-08-14 15:50:00,216.62,217.23,216.38,216.47,174115.0,188.4679,188.9986,188.2591,188.3374,174115.0
2019-08-15 09:30:00,216.0,216.67,215.66,216.01,129040.0,187.9285,188.5114,187.6327,187.9372,129040.0
2019-08-15 09:40:00,215.95,217.58,215.78,217.25,70712.0,187.885,189.3032,187.7371,189.016,70712.0
2019-08-15 09:50:00,217.35,217.54,216.82,217.39,32470.0,189.103,189.2684,188.6419,189.1378,32470.0
2019-08-15 10:00:00,217.31,217.9,217.31,217.86,44916.0,189.0682,189.5816,189.0682,189.5468,44916.0
2019-08-15 10:10:00,217.82,218.03,217.68,217.9,43953.0,189.512,189.6947,189.3902,189.5816,43953.0
2019-08-15 10:20:00,217.72,217.95,217.43,217.43,35219.0,189.425,189.6251,189.1726,189.1726,35219.0
2019-08-15 10:30:00,217.41,217.47,217.04,217.06,38569.0,189.1552,189.2075,188.8333,188.8507,38569.0
2019-08-15 10:40:00,217.0,217.51,216.93,217.45,28417.0,188.7985,189.2423,188.7376,189.19,28417.0
2019-08-15 10:50:00,217.39,217.58,217.26,217.34,20672.0,189.1378,189.3032,189.0247,189.0943,20672.0
2019-08-15 11:00:00,217.32,217.46,217.12,217.21,24063.0,189.0769,189.1988,188.9029,188.9812,24063.0
2019-08-15 11:10:00,217.2,217.39,217.06,217.16,24414.0,188.9725,189.1378,188.8507,188.9377,24414.0
2019-08-15 11:20:00,217.18,217.58,217.02,217.46,32079.0,188.9551,189.3032,188.8159,189.1988,32079.0
2019-08-15 11:30:00,217.46,217.82,217.45,217.82,21208.0,189.1988,189.512,189.19,189.512,21208.0
2019-08-15 11:40:00,217.78,218.07,217.76,217.87,23592.0,189.4772,189.7295,189.4598,189.5555,23592.0
2019-08-15 11:50:00,217.95,218.14,217.88,218.14,20358.0,189.6251,189.7904,189.5642,189.7904,20358.0
2019-08-15 12:00:00,218.14,218.36,217.72,218.31,35757.0,189.7904,189.9818,189.425,189.9383,35757.0
2019-08-15 12:10:00,218.3,218.48,218.23,218.4,14353.0,189.9296,190.0862,189.8687,190.0166,14353.0
2019-08-15 12:20:00,218.39,218.43,218.02,218.09,17819.0,190.0079,190.0427,189.686,189.7469,17819.0
2019-08-15 12:30:00,218.1,218.16,217.87,217.9,17083.0,189.7556,189.8078,189.5555,189.5816,17083.0
2019-08-15 12:40:00,217.88,217.94,217.54,217.58,20337.0,189.5642,189.6164,189.2684,189.3032,20337.0
2019-08-15 12:50:00,217.6,217.77,217.47,217.63,24822.0,189.3206,189.4685,189.2075,189.3467,24822.0
2019-08-15 13:00:00,217.6,217.75,217.55,217.71,13188.0,189.3206,189.4511,189.2771,189.4163,13188.0
2019-08-15 13:10:00,217.71,217.73,217.52,217.67,19175.0,189.4163,189.4337,189.251,189.3815,19175.0
2019-08-15 13:20:00,217.7,217.72,217.41,217.51,32765.0,189.4076,189.425,189.1552,189.2423,32765.0
2019-08-15 13:30:00,217.49,217.7,217.4,217.47,27963.0,189.2249,189.4076,189.1465,189.2075,27963.0
2019-08-15 13:40:00,217.5,217.55,216.62,216.71,31641.0,189.2336,189.2771,188.4679,188.5462,31641.0
2019-08-15 13:50:00,216.69,216.7,216.04,216.51,51827.0,188.5288,188.5375,187.9633,188.3722,51827.0
2019-08-15 14:00:00,216.47,216.71,216.13,216.7,51595.0,188.3374,188.5462,188.0416,188.5375,51595.0
2019-08-15 14:10:00,216.75,217.24,216.75,217.05,37861.0,188.581,189.0073,188.581,188.842,37861.0
2019-08-15 14:20:00,217.05,217.59,217.05,217.44,23034.0,188.842,189.3119,188.842,189.1813,23034.0
2019-08-15 14:30:00,217.46,217.49,217.12,217.25,39791.0,189.1988,189.2249,188.9029,189.016,39791.0
2019-08-15 14:40:00,217.27,217.53,217.25,217.43,24386.0,189.0334,189.2597,189.016,189.1726,24386.0
2019-08-15 14:50:00,217.4,217.56,217.24,217.46,31725.0,189.1465,189.2858,189.0073,189.1988,31725.0
2019-08-15 15:00:00,217.45,217.81,217.44,217.81,41640.0,189.19,189.5033,189.1813,189.5033,41640.0
2019-08-15 15:10:00,217.82,217.82,217.34,217.42,34534.0,189.512,189.512,189.0943,189.1639,34534.0
2019-08-15 15:20:00,217.41,217.51,217.14,217.44,38509.0,189.1552,189.2423,188.9203,189.1813,38509.0
2019-08-15 15:30:00,217.42,217.89,217.39,217.85,75351.0,189.1639,189.5729,189.1378,189.5381,75351.0
2019-08-15 15:40:00,217.87,218.33,217.74,218.25,81993.0,189.5555,189.9557,189.4424,189.8861,81993.0
2019-08-15 15:50:00,218.25,218.41,218.16,218.28,213252.0,189.8861,190.0253,189.8078,189.9122,213252.0
2019-08-16 09:30:00,219.18,219.82,218.21,218.35,225791.0,190.6952,191.252,189.8513,189.9731,225791.0
2019-08-16 09:40:00,218.45,218.46,217.41,217.48,68391.0,190.0601,190.0688,189.1552,189.2162,68391.0
2019-08-16 09:50:00,217.53,218.1,217.5,217.99,69700.0,189.2597,189.7556,189.2336,189.6599,69700.0
2019-08-16 10:00:00,217.99,218.43,217.71,218.08,45043.0,189.6599,190.0427,189.4163,189.7382,45043.0
2019-08-16 10:10:00,218.09,218.18,217.3,217.6,64606.0,189.7469,189.8252,189.0595,189.3206,64606.0
2019-08-16 10:20:00,217.6,218.3,217.5,217.9,40975.0,189.3206,189.9296,189.2336,189.5816,40975.0
2019-08-16 10:30:00,217.85,218.14,217.85,217.97,27457.0,189.5381,189.7904,189.5381,189.6425,27457.0
2019-08-16 10:40:00,218.02,218.65,217.96,218.55,29842.0,189.686,190.2341,189.6338,190.1471,29842.0
2019-08-16 10:50:00,218.53,218.88,218.45,218.82,40539.0,190.1297,190.4342,190.0601,190.382,40539.0
2019-08-16 11:00:00,218.86,219.03,218.51,218.52,74926.0,190.4168,190.5647,190.1123,190.121,74926.0
2019-08-16 11:10:00,218.52,218.56,217.82,217.87,54759.0,190.121,190.1558,189.512,189.5555,54759.0
2019-08-16 11:20:00,217.91,218.28,217.91,217.98,29447.0,189.5903,189.9122,189.5903,189.6512,29447.0
2019-08-16 11:30:00,217.94,218.06,217.76,217.82,28658.0,189.6164,189.7208,189.4598,189.512,28658.0
2019-08-16 11:40:00,217.83,218.02,217.72,217.97,29064.0,189.5207,189.686,189.425,189.6425,29064.0
2019-08-16 11:50:00,217.99,218.32,217.94,218.2,16970.0,189.6599,189.947,189.6164,189.8426,16970.0
2019-08-16 12:00:00,218.2,218.22,217.86,217.88,19425.0,189.8426,189.86,189.5468,189.5642,19425.0
2019-08-16 12:10:00,217.93,217.99,217.7,217.82,17607.0,189.6077,189.6599,189.4076,189.512,17607.0
2019-08-16 12:20:00,217.84,218.12,217.83,218.07,9841.0,189.5294,189.773,189.5207,189.7295,9841.0
2019-08-16 12:30:00,218.07,218.2,217.91,217.96,23988.0,189.7295,189.8426,189.5903,189.6338,23988.0
2019-08-16 12:40:00,217.97,218.17,217.97,218.09,12625.0,189.6425,189.8165,189.6425,189.7469,12625.0
2019-08-16 12:50:00,218.12,218.17,217.94,217.99,13477.0,189.773,189.8165,189.6164,189.6599,13477.0
2019-08-16 13:00:00,217.99,218.24,217.98,218.22,17126.0,189.6599,189.8774,189.6512,189.86,17126.0
2019-08-16 13:10:00,218.19,218.4,218.18,218.33,29249.0,189.8339,190.0166,189.8252,189.9557,29249.0
2019-08-16 13:20:00,218.32,218.37,218.25,218.28,9881.0,189.947,189.9905,189.8861,189.9122,9881.0
2019-08-16 13:30:00,218.25,218.34,218.19,218.19,14539.0,189.8861,189.9644,189.8339,189.8339,14539.0
2019-08-16 13:40:00,218.21,218.31,218.15,218.16,13329.0,189.8513,189.9383,189.7991,189.8078,13329.0
2019-08-16 13:50:00,218.17,218.31,218.15,218.15,11127.0,189.8165,189.9383,189.7991,189.7991,11127.0
2019-08-16 14:00:00,218.17,218.2,217.95,217.95,15676.0,189.8165,189.8426,189.6251,189.6251,15676.0
2019-08-16 14:10:00,217.93,218.09,217.93,218.08,14848.0,189.6077,189.7469,189.6077,189.7382,14848.0
2019-08-16 14:20:00,218.1,218.16,218.0,218.06,12087.0,189.7556,189.8078,189.6686,189.7208,12087.0
2019-08-16 14:30:00,218.06,218.16,217.83,217.89,20773.0,189.7208,189.8078,189.5207,189.5729,20773.0
2019-08-16 14:40:00,217.91,217.95,217.74,217.8,18366.0,189.5903,189.6251,189.4424,189.4946,18366.0
2019-08-16 14:50:00,217.81,218.06,217.75,218.03,18782.0,189.5033,189.7208,189.4511,189.6947,18782.0
2019-08-16 15:00:00,218.0,218.33,217.98,218.28,27312.0,189.6686,189.9557,189.6512,189.9122,27312.0
2019-08-16 15:10:00,218.29,218.4,218.15,218.37,19283.0,189.9209,190.0166,189.7991,189.9905,19283.0
2019-08-16 15:20:00,218.39,218.39,218.17,218.2,25308.0,190.0079,190.0079,189.8165,189.8426,25308.0
2019-08-16 15:30:00,218.18,218.18,217.96,218.06,37533.0,189.8252,189.8252,189.6338,189.7208,37533.0
2019-08-16 15:40:00,218.05,218.34,218.02,218.28,55719.0,189.7121,189.9644,189.686,189.9122,55719.0
2019-08-16 15:50:00,218.3,218.76,218.24,218.49,142810.0,189.9296,190.3298,189.8774,190.0949,142810.0
2019-08-19 09:30:00,219.99,220.21,218.35,218.42,153580.0,191.3999,191.5914,189.9731,190.034,153580.0
2019-08-19 09:40:00,218.36,218.4,217.11,217.42,114558.0,189.9818,190.0166,188.8942,189.1639,114558.0
2019-08-19 09:50:00,217.5,218.1,217.32,217.96,77986.0,189.2336,189.7556,189.0769,189.6338,77986.0
2019-08-19 10:00:00,217.89,218.78,217.89,218.73,58342.0,189.5729,190.3472,189.5729,190.3037,58342.0
2019-08-19 10:10:00,218.73,218.81,218.38,218.39,42240.0,190.3037,190.3733,189.9992,190.0079,42240.0
2019-08-19 10:20:00,218.39,218.56,218.09,218.09,44842.0,190.0079,190.1558,189.7469,189.7469,44842.0
2019-08-19 10:30:00,218.11,218.38,217.99,218.18,60817.0,189.7643,189.9992,189.6599,189.8252,60817.0
2019-08-19 10:40:00,218.16,218.55,218.16,218.44,31874.0,189.8078,190.1471,189.8078,190.0514,31874.0
2019-08-19 10:50:00,218.43,218.53,218.1,218.22,27845.0,190.0427,190.1297,189.7556,189.86,27845.0
2019-08-19 11:00:00,218.24,218.6,218.22,218.37,29451.0,189.8774,190.1906,189.86,189.9905,29451.0
2019-08-19 11:10:00,218.39,218.63,218.31,218.55,22373.0,190.0079,190.2167,189.9383,190.1471,22373.0
2019-08-19 11:20:00,218.51,218.8,218.41,218.55,19948.0,190.1123,190.3646,190.0253,190.1471,19948.0
2019-08-19 11:30:00,218.53,218.75,218.52,218.61,17967.0,190.1297,190.3211,190.121,190.1993,17967.0
2019-08-19 11:40:00,218.63,218.76,218.47,218.71,32388.0,190.2167,190.3298,190.0775,190.2863,32388.0
2019-08-19 11:50:00,218.7,218.75,218.43,218.47,19993.0,190.2776,190.3211,190.0427,190.0775,19993.0
2019-08-19 12:00:00,218.48,218.5,218.17,218.32,51606.0,190.0862,190.1036,189.8165,189.947,51606.0
2019-08-19 12:10:00,218.36,218.42,218.27,218.34,21379.0,189.9818,190.034,189.9035,189.9644,21379.0
2019-08-19 12:20:00,218.31,218.56,218.31,218.49,22385.0,189.9383,190.1558,189.9383,190.0949,22385.0
2019-08-19 12:30:00,218.49,218.49,218.19,218.44,24763.0,190.0949,190.0949,189.8339,190.0514,24763.0
2019-08-19 12:40:00,218.45,218.82,218.42,218.74,28880.0,190.0601,190.382,190.034,190.3124,28880.0
2019-08-19 12:50:00,218.78,218.89,218.73,218.77,18991.0,190.3472,190.4429,190.3037,190.3385,18991.0
2019-08-19 13:00:00,218.76,218.85,218.71,218.79,20576.0,190.3298,190.4081,190.2863,190.3559,20576.0
2019-08-19 13:10:00,218.78,218.94,218.75,218.93,19660.0,190.3472,190.4864,190.3211,190.4777,19660.0
2019-08-19 13:20:00,218.94,219.0,218.86,218.93,22412.0,190.4864,190.5386,190.4168,190.4777,22412.0
2019-08-19 13:30:00,218.92,218.93,218.71,218.88,22244.0,190.469,190.4777,190.2863,190.4342,22244.0
2019-08-19 13:40:00,218.86,218.96,218.79,218.96,21205.0,190.4168,190.5038,190.3559,190.5038,21205.0
2019-08-19 13:50:00,218.94,218.98,218.83,218.9,20828.0,190.4864,190.5212,190.3907,190.4516,20828.0
2019-08-19 14:00:00,218.91,218.92,218.83,218.9,14785.0,190.4603,190.469,190.3907,190.4516,14785.0
2019-08-19 14:10:00,218.89,218.9,218.72,218.72,18269.0,190.4429,190.4516,190.295,190.295,18269.0
2019-08-19 14:20:00,218.71,218.84,218.68,218.82,23547.0,190.2863,190.3994,190.2602,190.382,23547.0
2019-08-19 14:30:00,218.8,218.89,218.74,218.89,31107.0,190.3646,190.4429,190.3124,190.4429,31107.0
2019-08-19 14:40:00,218.9,218.99,218.8,218.83,35727.0,190.4516,190.5299,190.3646,190.3907,35727.0
2019-08-19 14:50:00,218.85,218.92,218.82,218.87,30515.0,190.4081,190.469,190.382,190.4255,30515.0
2019-08-19 15:00:00,218.89,218.95,218.74,218.84,28953.0,190.4429,190.4951,190.3124,190.3994,28953.0
2019-08-19 15:10:00,218.84,218.92,218.77,218.81,25014.0,190.3994,190.469,190.3385,190.3733,25014.0
2019-08-19 15:20:00,218.86,218.88,218.74,218.81,28900.0,190.4168,190.4342,190.3124,190.3733,28900.0
2019-08-19 15:30:00,218.82,219.06,218.8,218.9,59781.0,190.382,190.5908,190.3646,190.4516,59781.0
2019-08-19 15:40:00,218.91,219.03,218.61,218.76,65528.0,190.4603,190.5647,190.1993,190.3298,65528.0
2019-08-19 15:50:00,218.77,219.0,218.54,218.73,190256.0,190.3385,190.5386,190.1384,190.3037,190256.0
2019-08-20 09:30:00,218.86,219.37,218.68,218.99,70713.0,190.4168,190.8605,190.2602,190.5299,70713.0
2019-08-20 09:40:00,219.04,219.04,218.6,218.78,25805.0,190.5734,190.5734,190.1906,190.3472,25805.0
2019-08-20 09:50:00,218.83,219.0,218.44,218.5,35366.0,190.3907,190.5386,190.0514,190.1036,35366.0
2019-08-20 10:00:00,218.54,218.95,218.45,218.84,22938.0,190.1384,190.4951,190.0601,190.3994,22938.0
2019-08-20 10:10:00,218.82,219.42,218.55,219.21,28850.0,190.382,190.904,190.1471,190.7213,28850.0
2019-08-20 10:20:00,219.23,219.49,219.2,219.42,19647.0,190.7387,190.9649,190.7126,190.904,19647.0
2019-08-20 10:30:00,219.48,219.5,219.16,219.42,20938.0,190.9562,190.9736,190.6778,190.904,20938.0
2019-08-20 10:40:00,219.45,219.58,219.38,219.44,25910.0,190.9301,191.0432,190.8692,190.9214,25910.0
2019-08-20 10:50:00,219.48,219.73,219.45,219.6,32458.0,190.9562,191.1737,190.9301,191.0606,32458.0
2019-08-20 11:00:00,219.63,219.74,219.46,219.73,23283.0,191.0867,191.1824,190.9388,191.1737,23283.0
2019-08-20 11:10:00,219.72,219.92,219.68,219.86,36812.0,191.165,191.339,191.1302,191.2868,36812.0
2019-08-20 11:20:00,219.87,219.87,219.53,219.61,28311.0,191.2955,191.2955,190.9997,191.0693,28311.0
2019-08-20 11:30:00,219.6,219.68,219.29,219.4,27401.0,191.0606,191.1302,190.7909,190.8866,27401.0
2019-08-20 11:40:00,219.43,219.66,219.31,219.4,22686.0,190.9127,191.1128,190.8083,190.8866,22686.0
2019-08-20 11:50:00,219.43,219.51,219.3,219.48,16342.0,190.9127,190.9823,190.7996,190.9562,16342.0
2019-08-20 12:00:00,219.52,219.64,219.46,219.51,16575.0,190.991,191.0954,190.9388,190.9823,16575.0
2019-08-20 12:10:00,219.55,219.69,219.45,219.69,12649.0,191.0171,191.1389,190.9301,191.1389,12649.0
2019-08-20 12:20:00,219.73,219.83,219.5,219.58,22445.0,191.1737,191.2607,190.9736,191.0432,22445.0
2019-08-20 12:30:00,219.54,219.58,219.37,219.41,16867.0,191.0084,191.0432,190.8605,190.8953,16867.0
2019-08-20 12:40:00,219.42,219.51,219.31,219.49,11800.0,190.904,190.9823,190.8083,190.9649,11800.0
2019-08-20 12:50:00,219.48,219.61,219.46,219.58,10967.0,190.9562,191.0693,190.9388,191.0432,10967.0
2019-08-20 13:00:00,219.54,219.6,219.37,219.51,13097.0,191.0084,191.0606,190.8605,190.9823,13097.0
2019-08-20 13:10:00,219.53,219.71,219.51,219.53,24456.0,190.9997,191.1563,190.9823,190.9997,24456.0
2019-08-20 13:20:00,219.55,219.69,219.48,219.65,21260.0,191.0171,191.1389,190.9562,191.1041,21260.0
2019-08-20 13:30:00,219.66,219.69,219.22,219.36,16669.0,191.1128,191.1389,190.73,190.8518,16669.0
2019-08-20 13:40:00,219.37,219.6,219.36,219.47,12293.0,190.8605,191.0606,190.8518,190.9475,12293.0
2019-08-20 13:50:00,219.49,219.51,219.25,219.3,23343.0,190.9649,190.9823,190.7561,190.7996,23343.0
2019-08-20 14:00:00,219.28,219.33,218.94,218.95,24865.0,190.7822,190.8257,190.4864,190.4951,24865.0
2019-08-20 14:10:00,218.94,219.13,218.9,219.06,26377.0,190.4864,190.6517,190.4516,190.5908,26377.0
2019-08-20 14:20:00,219.02,219.25,218.84,219.21,19714.0,190.556,190.7561,190.3994,190.7213,19714.0
2019-08-20 14:30:00,219.21,219.35,219.19,219.25,15091.0,190.7213,190.8431,190.7039,190.7561,15091.0
2019-08-20 14:40:00,219.25,219.28,218.91,219.09,19289.0,190.7561,190.7822,190.4603,190.6169,19289.0
2019-08-20 14:50:00,219.07,219.18,218.91,219.11,23443.0,190.5995,190.6952,190.4603,190.6343,23443.0
2019-08-20 15:00:00,219.06,219.13,218.94,219.06,22102.0,190.5908,190.6517,190.4864,190.5908,22102.0
2019-08-20 15:10:00,219.09,219.15,218.95,219.05,20866.0,190.6169,190.6691,190.4951,190.5821,20866.0
2019-08-20 15:20:00,219.06,219.08,218.96,219.06,23033.0,190.5908,190.6082,190.5038,190.5908,23033.0
2019-08-20 15:30:00,219.05,219.07,218.83,218.85,43780.0,190.5821,190.5995,190.3907,190.4081,43780.0
2019-08-20 15:40:00,218.85,218.91,218.73,218.88,53734.0,190.4081,190.4603,190.3037,190.4342,53734.0
2019-08-20 15:50:00,218.9,218.98,218.35,218.49,142965.0,190.4516,190.5212,189.9731,190.0949,142965.0
2019-08-21 09:30:00,219.9,220.18,219.09,219.42,78457.0,191.3216,191.5653,190.6169,190.904,78457.0
2019-08-21 09:40:00,219.58,219.67,219.07,219.07,30295.0,191.0432,191.1215,190.5995,190.5995,30295.0
2019-08-21 09:50:00,219.12,219.22,218.83,219.02,40476.0,190.643,190.73,190.3907,190.556,40476.0
2019-08-21 10:00:00,219.05,219.27,218.73,218.81,32854.0,190.5821,190.7735,190.3037,190.3733,32854.0
2019-08-21 10:10:00,218.88,219.08,218.8,218.96,28483.0,190.4342,190.6082,190.3646,190.5038,28483.0
2019-08-21 10:20:00,218.89,219.33,218.78,219.28,20148.0,190.4429,190.8257,190.3472,190.7822,20148.0
2019-08-21 10:30:00,219.27,219.33,219.15,219.16,10142.0,190.7735,190.8257,190.6691,190.6778,10142.0
2019-08-21 10:40:00,219.2,219.7,219.17,219.66,17026.0,190.7126,191.1476,190.6865,191.1128,17026.0
2019-08-21 10:50:00,219.65,219.86,219.57,219.69,19767.0,191.1041,191.2868,191.0345,191.1389,19767.0
2019-08-21 11:00:00,219.73,219.95,219.59,219.95,26137.0,191.1737,191.3651,191.0519,191.3651,26137.0
2019-08-21 11:10:00,219.91,219.99,219.81,219.93,14759.0,191.3303,191.3999,191.2433,191.3477,14759.0
2019-08-21 11:20:00,219.93,220.1,219.81,219.9,20135.0,191.3477,191.4957,191.2433,191.3216,20135.0
2019-08-21 11:30:00,219.91,220.25,219.87,220.13,24058.0,191.3303,191.6262,191.2955,191.5218,24058.0
2019-08-21 11:40:00,220.19,220.25,220.0,220.12,18807.0,191.574,191.6262,191.4087,191.5131,18807.0
2019-08-21 11:50:00,220.09,220.18,219.91,220.15,19869.0,191.487,191.5653,191.3303,191.5392,19869.0
2019-08-21 12:00:00,220.16,220.2,220.04,220.14,12838.0,191.5479,191.5827,191.4435,191.5305,12838.0
2019-08-21 12:10:00,220.14,220.27,219.97,220.04,17553.0,191.5305,191.6436,191.3825,191.4435,17553.0
2019-08-21 12:20:00,220.03,220.25,220.03,220.18,12438.0,191.4348,191.6262,191.4348,191.5653,12438.0
2019-08-21 12:30:00,220.14,220.14,219.95,220.02,12262.0,191.5305,191.5305,191.3651,191.4261,12262.0
2019-08-21 12:40:00,220.05,220.22,219.98,220.21,7680.0,191.4522,191.6001,191.3912,191.5914,7680.0
2019-08-21 12:50:00,220.24,220.24,220.12,220.13,16475.0,191.6175,191.6175,191.5131,191.5218,16475.0
2019-08-21 13:00:00,220.1,220.26,220.09,220.23,11365.0,191.4957,191.6349,191.487,191.6088,11365.0
2019-08-21 13:10:00,220.23,220.45,220.23,220.43,20506.0,191.6088,191.8002,191.6088,191.7828,20506.0
2019-08-21 13:20:00,220.44,220.48,220.41,220.48,15197.0,191.7915,191.8263,191.7654,191.8263,15197.0
2019-08-21 13:30:00,220.44,220.46,220.3,220.4,19875.0,191.7915,191.8089,191.6697,191.7567,19875.0
2019-08-21 13:40:00,220.4,220.58,220.35,220.57,45776.0,191.7567,191.9133,191.7132,191.9046,45776.0
2019-08-21 13:50:00,220.57,220.62,220.34,220.34,25979.0,191.9046,191.9481,191.7045,191.7045,25979.0
2019-08-21 14:00:00,220.33,220.42,219.95,220.24,26067.0,191.6958,191.7741,191.3651,191.6175,26067.0
2019-08-21 14:10:00,220.24,220.58,220.2,220.5,27338.0,191.6175,191.9133,191.5827,191.8437,27338.0
2019-08-21 14:20:00,220.5,220.64,220.41,220.48,17159.0,191.8437,191.9655,191.7654,191.8263,17159.0
2019-08-21 14:30:00,220.49,220.62,220.0,220.12,274523.0,191.835,191.9481,191.4087,191.5131,274523.0
2019-08-21 14:40:00,220.13,220.16,219.81,219.89,22663.0,191.5218,191.5479,191.2433,191.3129,22663.0
2019-08-21 14:50:00,219.9,220.04,219.78,220.03,19074.0,191.3216,191.4435,191.2172,191.4348,19074.0
2019-08-21 15:00:00,220.02,220.3,220.01,220.26,16855.0,191.4261,191.6697,191.4174,191.6349,16855.0
2019-08-21 15:10:00,220.26,220.43,220.26,220.41,19848.0,191.6349,191.7828,191.6349,191.7654,19848.0
2019-08-21 15:20:00,220.42,220.43,220.33,220.39,12901.0,191.7741,191.7828,191.6958,191.748,12901.0
2019-08-21 15:30:00,220.39,220.48,220.33,220.45,26762.0,191.748,191.8263,191.6958,191.8002,26762.0
2019-08-21 15:40:00,220.43,220.65,220.41,220.63,42142.0,191.7828,191.9742,191.7654,191.9568,42142.0
2019-08-21 15:50:00,220.65,220.79,220.58,220.71,101822.0,191.9742,192.096,191.9133,192.0264,101822.0
2019-08-22 09:30:00,220.54,220.89,219.77,220.26,89944.0,191.8785,192.183,191.2085,191.6349,89944.0
2019-08-22 09:40:00,220.27,220.54,219.9,220.54,40474.0,191.6436,191.8785,191.3216,191.8785,40474.0
2019-08-22 09:50:00,220.47,220.51,219.71,219.87,56865.0,191.8176,191.8524,191.1563,191.2955,56865.0
2019-08-22 10:00:00,219.82,219.82,219.24,219.37,51637.0,191.252,191.252,190.7474,190.8605,51637.0
2019-08-22 10:10:00,219.35,219.69,219.35,219.49,42224.0,190.8431,191.1389,190.8431,190.9649,42224.0
2019-08-22 10:20:00,219.5,219.55,219.2,219.52,57449.0,190.9736,191.0171,190.7126,190.991,57449.0
2019-08-22 10:30:00,219.46,219.47,218.65,218.65,35221.0,190.9388,190.9475,190.2341,190.2341,35221.0
2019-08-22 10:40:00,218.65,218.72,218.12,218.39,58531.0,190.2341,190.295,189.773,190.0079,58531.0
2019-08-22 10:50:00,218.39,218.57,217.95,218.05,51317.0,190.0079,190.1645,189.6251,189.7121,51317.0
2019-08-22 11:00:00,218.06,218.28,217.88,218.05,44546.0,189.7208,189.9122,189.5642,189.7121,44546.0
2019-08-22 11:10:00,218.08,218.45,218.03,218.15,47823.0,189.7382,190.0601,189.6947,189.7991,47823.0
2019-08-22 11:20:00,218.14,218.51,218.04,218.45,33343.0,189.7904,190.1123,189.7034,190.0601,33343.0
2019-08-22 11:30:00,218.47,218.57,218.24,218.47,48998.0,190.0775,190.1645,189.8774,190.0775,48998.0
2019-08-22 11:40:00,218.5,218.52,218.38,218.41,27749.0,190.1036,190.121,189.9992,190.0253,27749.0
2019-08-22 11:50:00,218.39,218.51,218.27,218.36,23494.0,190.0079,190.1123,189.9035,189.9818,23494.0
2019-08-22 12:00:00,218.36,218.53,218.24,218.5,43414.0,189.9818,190.1297,189.8774,190.1036,43414.0
2019-08-22 12:10:00,218.48,218.86,218.41,218.81,37204.0,190.0862,190.4168,190.0253,190.3733,37204.0
2019-08-22 12:20:00,218.81,218.89,218.64,218.68,30416.0,190.3733,190.4429,190.2254,190.2602,30416.0
2019-08-22 12:30:00,218.65,218.83,218.5,218.53,27109.0,190.2341,190.3907,190.1036,190.1297,27109.0
2019-08-22 12:40:00,218.53,218.58,218.36,218.58,24923.0,190.1297,190.1732,189.9818,190.1732,24923.0
2019-08-22 12:50:00,218.66,218.73,218.52,218.69,20147.0,190.2428,190.3037,190.121,190.2689,20147.0
2019-08-22 13:00:00,218.69,218.87,218.66,218.68,16642.0,190.2689,190.4255,190.2428,190.2602,16642.0
2019-08-22 13:10:00,218.66,218.85,218.65,218.67,13364.0,190.2428,190.4081,190.2341,190.2515,13364.0
2019-08-22 13:20:00,218.65,218.84,218.65,218.8,19598.0,190.2341,190.3994,190.2341,190.3646,19598.0
2019-08-22 13:30:00,218.82,219.01,218.78,218.91,26430.0,190.382,190.5473,190.3472,190.4603,26430.0
2019-08-22 13:40:00,218.91,219.03,218.81,218.86,20944.0,190.4603,190.5647,190.3733,190.4168,20944.0
2019-08-22 13:50:00,218.83,219.02,218.81,218.94,21210.0,190.3907,190.556,190.3733,190.4864,21210.0
2019-08-22 14:00:00,218.94,219.01,218.83,218.96,28697.0,190.4864,190.5473,190.3907,190.5038,28697.0
2019-08-22 14:10:00,218.95,219.08,218.91,219.05,23577.0,190.4951,190.6082,190.4603,190.5821,23577.0
2019-08-22 14:20:00,219.05,219.11,219.01,219.11,14649.0,190.5821,190.6343,190.5473,190.6343,14649.0
2019-08-22 14:30:00,219.12,219.29,219.07,219.24,23178.0,190.643,190.7909,190.5995,190.7474,23178.0
2019-08-22 14:40:00,219.24,219.68,219.24,219.53,30862.0,190.7474,191.1302,190.7474,190.9997,30862.0
2019-08-22 14:50:00,219.53,219.62,219.47,219.51,17505.0,190.9997,191.078,190.9475,190.9823,17505.0
2019-08-22 15:00:00,219.51,219.51,219.36,219.4,29293.0,190.9823,190.9823,190.8518,190.8866,29293.0
2019-08-22 15:10:00,219.4,219.45,219.19,219.24,31254.0,190.8866,190.9301,190.7039,190.7474,31254.0
2019-08-22 15:20:00,219.24,219.4,219.17,219.4,24392.0,190.7474,190.8866,190.6865,190.8866,24392.0
2019-08-22 15:30:00,219.43,219.58,219.37,219.56,41343.0,190.9127,191.0432,190.8605,191.0258,41343.0
2019-08-22 15:40:00,219.58,219.7,219.55,219.55,42160.0,191.0432,191.1476,191.0171,191.0171,42160.0
2019-08-22 15:50:00,219.54,219.99,219.36,219.44,177237.0,191.0084,191.3999,190.8518,190.9214,177237.0
2019-08-23 09:30:00,219.17,219.21,218.53,218.53,110870.0,190.6865,190.7213,190.1297,190.1297,110870.0
2019-08-23 09:40:00,218.63,218.97,218.37,218.78,86789.0,190.2167,190.5125,189.9905,190.3472,86789.0
2019-08-23 09:50:00,218.78,218.79,218.0,218.06,55237.0,190.3472,190.3559,189.6686,189.7208,55237.0
2019-08-23 10:00:00,218.07,219.47,217.75,219.09,96898.0,189.7295,190.9475,189.4511,190.6169,96898.0
2019-08-23 10:10:00,219.09,219.32,218.68,219.25,24303.0,190.6169,190.817,190.2602,190.7561,24303.0
2019-08-23 10:20:00,219.16,219.29,218.53,218.63,27027.0,190.6778,190.7909,190.1297,190.2167,27027.0
2019-08-23 10:30:00,218.53,218.93,218.53,218.93,18380.0,190.1297,190.4777,190.1297,190.4777,18380.0
2019-08-23 10:40:00,218.99,219.1,218.82,218.89,27110.0,190.5299,190.6256,190.382,190.4429,27110.0
2019-08-23 10:50:00,218.93,219.06,218.62,218.72,26970.0,190.4777,190.5908,190.208,190.295,26970.0
2019-08-23 11:00:00,218.83,218.88,216.61,216.61,70584.0,190.3907,190.4342,188.4592,188.4592,70584.0
2019-08-23 11:10:00,216.61,217.53,216.31,216.91,53069.0,188.4592,189.2597,188.1982,188.7202,53069.0
2019-08-23 11:20:00,216.91,217.27,216.66,216.95,25311.0,188.7202,189.0334,188.5027,188.755,25311.0
2019-08-23 11:30:00,216.93,217.12,216.61,216.69,27317.0,188.7376,188.9029,188.4592,188.5288,27317.0
2019-08-23 11:40:00,216.71,217.01,216.45,216.69,48327.0,188.5462,188.8072,188.32,188.5288,48327.0
2019-08-23 11:50:00,216.64,217.06,216.64,216.65,35520.0,188.4853,188.8507,188.4853,188.494,35520.0
2019-08-23 12:00:00,216.67,216.67,216.41,216.46,28281.0,188.5114,188.5114,188.2852,188.3287,28281.0
2019-08-23 12:10:00,216.45,216.5,216.03,216.04,43570.0,188.32,188.3635,187.9546,187.9633,43570.0
2019-08-23 12:20:00,216.08,216.1,215.64,215.72,41505.0,187.9981,188.0155,187.6153,187.6849,41505.0
2019-08-23 12:30:00,215.72,216.17,215.72,216.04,33963.0,187.6849,188.0764,187.6849,187.9633,33963.0
2019-08-23 12:40:00,216.02,216.06,215.67,215.76,27558.0,187.9459,187.9807,187.6414,187.7197,27558.0
2019-08-23 12:50:00,215.81,215.85,215.7,215.73,31819.0,187.7632,187.798,187.6675,187.6936,31819.0
2019-08-23 13:00:00,215.74,215.74,215.24,215.36,42921.0,187.7023,187.7023,187.2673,187.3717,42921.0
2019-08-23 13:10:00,215.39,215.74,215.29,215.33,26925.0,187.3978,187.7023,187.3108,187.3456,26925.0
2019-08-23 13:20:00,215.31,215.39,215.15,215.22,29833.0,187.3282,187.3978,187.189,187.2499,29833.0
2019-08-23 13:30:00,215.19,215.41,215.07,215.2,33652.0,187.2238,187.4152,187.1194,187.2325,33652.0
2019-08-23 13:40:00,215.17,215.44,215.06,215.23,41796.0,187.2064,187.4413,187.1107,187.2586,41796.0
2019-08-23 13:50:00,215.25,215.47,215.15,215.26,37467.0,187.276,187.4674,187.189,187.2847,37467.0
2019-08-23 14:00:00,215.26,215.36,215.02,215.35,37587.0,187.2847,187.3717,187.0759,187.363,37587.0
2019-08-23 14:10:00,215.32,215.37,215.16,215.22,22499.0,187.3369,187.3804,187.1977,187.2499,22499.0
2019-08-23 14:20:00,215.25,215.25,215.11,215.16,15882.0,187.276,187.276,187.1542,187.1977,15882.0
2019-08-23 14:30:00,215.17,215.28,215.04,215.06,64766.0,187.2064,187.3021,187.0933,187.1107,64766.0
2019-08-23 14:40:00,215.08,215.18,214.79,214.83,39945.0,187.1281,187.2151,186.8757,186.9105,39945.0
2019-08-23 14:50:00,214.84,215.0,214.57,214.88,46231.0,186.9192,187.0585,186.6843,186.954,46231.0
2019-08-23 15:00:00,214.84,214.9,214.65,214.76,30314.0,186.9192,186.9714,186.7539,186.8496,30314.0
2019-08-23 15:10:00,214.75,214.81,214.38,214.78,41422.0,186.8409,186.8931,186.519,186.867,41422.0
2019-08-23 15:20:00,214.8,215.07,214.7,214.81,53911.0,186.8844,187.1194,186.7974,186.8931,53911.0
2019-08-23 15:30:00,214.8,214.85,214.52,214.63,66768.0,186.8844,186.9279,186.6408,186.7365,66768.0
2019-08-23 15:40:00,214.64,214.8,214.42,214.42,127978.0,186.7452,186.8844,186.5538,186.5538,127978.0
2019-08-23 15:50:00,214.41,214.81,213.89,214.75,328455.0,186.5451,186.8931,186.0927,186.8409,328455.0
2019-08-26 09:30:00,216.08,216.68,215.05,216.28,131011.0,187.9981,188.5201,187.102,188.1721,131011.0
2019-08-26 09:40:00,216.24,216.74,215.97,216.03,71877.0,188.1373,188.5723,187.9024,187.9546,71877.0
2019-08-26 09:50:00,216.03,216.45,215.93,216.17,51932.0,187.9546,188.32,187.8676,188.0764,51932.0
2019-08-26 10:00:00,216.2,216.29,215.26,215.38,57250.0,188.1025,188.1808,187.2847,187.3891,57250.0
2019-08-26 10:10:00,215.43,215.7,215.08,215.29,23993.0,187.4326,187.6675,187.1281,187.3108,23993.0
2019-08-26 10:20:00,215.25,215.46,214.21,215.11,97769.0,187.276,187.4587,186.3711,187.1542,97769.0
2019-08-26 10:30:00,215.05,215.08,214.53,214.69,45267.0,187.102,187.1281,186.6495,186.7887,45267.0
2019-08-26 10:40:00,214.66,215.04,214.29,214.9,41375.0,186.7626,187.0933,186.4407,186.9714,41375.0
2019-08-26 10:50:00,214.93,215.55,214.9,215.54,33063.0,186.9976,187.537,186.9714,187.5283,33063.0
2019-08-26 11:00:00,215.58,216.19,215.5,216.05,27770.0,187.5631,188.0938,187.4935,187.972,27770.0
2019-08-26 11:10:00,216.02,216.47,215.9,216.18,31840.0,187.9459,188.3374,187.8415,188.0851,31840.0
2019-08-26 11:20:00,216.16,216.25,215.79,216.01,22920.0,188.0677,188.146,187.7458,187.9372,22920.0
2019-08-26 11:30:00,216.01,216.27,215.93,216.13,26986.0,187.9372,188.1634,187.8676,188.0416,26986.0
2019-08-26 11:40:00,216.13,216.15,215.7,216.01,26619.0,188.0416,188.059,187.6675,187.9372,26619.0
2019-08-26 11:50:00,216.04,216.14,215.94,216.02,23383.0,187.9633,188.0503,187.8763,187.9459,23383.0
2019-08-26 12:00:00,216.04,216.56,216.01,216.43,30189.0,187.9633,188.4157,187.9372,188.3026,30189.0
2019-08-26 12:10:00,216.45,216.65,216.39,216.47,18779.0,188.32,188.494,188.2678,188.3374,18779.0
2019-08-26 12:20:00,216.45,216.95,216.45,216.8,25077.0,188.32,188.755,188.32,188.6245,25077.0
2019-08-26 12:30:00,216.78,216.95,216.76,216.92,30255.0,188.6071,188.755,188.5897,188.7289,30255.0
2019-08-26 12:40:00,216.9,217.08,216.8,216.99,26077.0,188.7115,188.8681,188.6245,188.7898,26077.0
2019-08-26 12:50:00,217.05,217.12,216.9,216.97,14361.0,188.842,188.9029,188.7115,188.7724,14361.0
2019-08-26 13:00:00,217.01,217.18,216.95,217.09,20882.0,188.8072,188.9551,188.755,188.8768,20882.0
2019-08-26 13:10:00,217.06,217.06,216.55,216.63,19831.0,188.8507,188.8507,188.407,188.4766,19831.0
2019-08-26 13:20:00,216.63,216.7,216.54,216.56,22184.0,188.4766,188.5375,188.3983,188.4157,22184.0
2019-08-26 13:30:00,216.52,216.57,216.17,216.47,37990.0,188.3809,188.4244,188.0764,188.3374,37990.0
2019-08-26 13:40:00,216.49,216.53,216.32,216.4,21351.0,188.3548,188.3896,188.2069,188.2765,21351.0
2019-08-26 13:50:00,216.4,216.51,216.36,216.51,22147.0,188.2765,188.3722,188.2417,188.3722,22147.0
2019-08-26 14:00:00,216.53,216.58,216.12,216.14,26787.0,188.3896,188.4331,188.0329,188.0503,26787.0
2019-08-26 14:10:00,216.13,216.27,216.1,216.14,16550.0,188.0416,188.1634,188.0155,188.0503,16550.0
2019-08-26 14:20:00,216.13,216.22,215.9,216.05,24644.0,188.0416,188.1199,187.8415,187.972,24644.0
2019-08-26 14:30:00,216.02,216.43,215.95,216.43,26352.0,187.9459,188.3026,187.885,188.3026,26352.0
2019-08-26 14:40:00,216.44,216.69,216.41,216.52,31073.0,188.3113,188.5288,188.2852,188.3809,31073.0
2019-08-26 14:50:00,216.54,216.67,216.45,216.66,28966.0,188.3983,188.5114,188.32,188.5027,28966.0
2019-08-26 15:00:00,216.63,216.89,216.49,216.59,53407.0,188.4766,188.7028,188.3548,188.4418,53407.0
2019-08-26 15:10:00,216.59,216.68,216.5,216.59,74823.0,188.4418,188.5201,188.3635,188.4418,74823.0
2019-08-26 15:20:00,216.59,216.59,216.41,216.41,43732.0,188.4418,188.4418,188.2852,188.2852,43732.0
2019-08-26 15:30:00,216.42,216.62,216.3,216.37,50151.0,188.2939,188.4679,188.1895,188.2504,50151.0
2019-08-26 15:40:00,216.35,216.36,216.11,216.17,43067.0,188.233,188.2417,188.0242,188.0764,43067.0
2019-08-26 15:50:00,216.19,217.0,216.15,216.96,149557.0,188.0938,188.7985,188.059,188.7637,149557.0
2019-08-27 09:30:00,217.58,217.9,216.85,216.92,73768.0,189.3032,189.5816,188.668,188.7289,73768.0
2019-08-27 09:40:00,216.94,217.31,216.84,217.31,29125.0,188.7463,189.0682,188.6593,189.0682,29125.0
2019-08-27 09:50:00,217.31,217.31,216.94,217.16,24644.0,189.0682,189.0682,188.7463,188.9377,24644.0
2019-08-27 10:00:00,217.16,217.4,216.94,217.13,28871.0,188.9377,189.1465,188.7463,188.9116,28871.0
2019-08-27 10:10:00,217.2,217.25,216.87,217.06,20829.0,188.9725,189.016,188.6854,188.8507,20829.0
2019-08-27 10:20:00,217.14,217.29,216.96,216.99,29519.0,188.9203,189.0508,188.7637,188.7898,29519.0
2019-08-27 10:30:00,216.91,217.17,216.85,217.05,18567.0,188.7202,188.9464,188.668,188.842,18567.0
2019-08-27 10:40:00,217.07,217.26,217.04,217.19,19679.0,188.8594,189.0247,188.8333,188.9638,19679.0
2019-08-27 10:50:00,217.19,217.22,217.02,217.03,21345.0,188.9638,188.9899,188.8159,188.8246,21345.0
2019-08-27 11:00:00,217.06,217.11,216.82,216.87,33696.0,188.8507,188.8942,188.6419,188.6854,33696.0
2019-08-27 11:10:00,216.89,217.15,216.85,216.97,22522.0,188.7028,188.929,188.668,188.7724,22522.0
2019-08-27 11:20:00,217.0,217.28,216.92,217.2,17582.0,188.7985,189.0421,188.7289,188.9725,17582.0
2019-08-27 11:30:00,217.18,217.47,217.18,217.4,13799.0,188.9551,189.2075,188.9551,189.1465,13799.0
2019-08-27 11:40:00,217.37,217.47,217.25,217.33,19627.0,189.1204,189.2075,189.016,189.0856,19627.0
2019-08-27 11:50:00,217.33,217.43,217.12,217.22,15856.0,189.0856,189.1726,188.9029,188.9899,15856.0
2019-08-27 12:00:00,217.18,217.38,217.02,217.19,15540.0,188.9551,189.1291,188.8159,188.9638,15540.0
2019-08-27 12:10:00,217.16,217.2,217.08,217.19,10903.0,188.9377,188.9725,188.8681,188.9638,10903.0
2019-08-27 12:20:00,217.2,217.21,216.98,217.08,16812.0,188.9725,188.9812,188.7811,188.8681,16812.0
2019-08-27 12:30:00,217.04,217.16,216.71,216.77,21630.0,188.8333,188.9377,188.5462,188.5984,21630.0
2019-08-27 12:40:00,216.77,216.86,216.5,216.73,19837.0,188.5984,188.6767,188.3635,188.5636,19837.0
2019-08-27 12:50:00,216.71,216.73,216.44,216.57,30294.0,188.5462,188.5636,188.3113,188.4244,30294.0
2019-08-27 13:00:00,216.59,217.01,216.53,216.96,23312.0,188.4418,188.8072,188.3896,188.7637,23312.0
2019-08-27 13:10:00,216.94,217.12,216.88,216.9,11536.0,188.7463,188.9029,188.6941,188.7115,11536.0
2019-08-27 13:20:00,216.94,217.12,216.9,217.09,10665.0,188.7463,188.9029,188.7115,188.8768,10665.0
2019-08-27 13:30:00,217.02,217.59,216.97,217.09,43111.0,188.8159,189.3119,188.7724,188.8768,43111.0
2019-08-27 13:40:00,217.23,217.37,217.19,217.2,12705.0,188.9986,189.1204,188.9638,188.9725,12705.0
2019-08-27 13:50:00,217.25,217.42,217.13,217.41,16297.0,189.016,189.1639,188.9116,189.1552,16297.0
2019-08-27 14:00:00,217.43,217.47,217.15,217.19,26746.0,189.1726,189.2075,188.929,188.9638,26746.0
2019-08-27 14:10:00,217.21,217.26,217.0,217.21,18376.0,188.9812,189.0247,188.7985,188.9812,18376.0
2019-08-27 14:20:00,217.24,217.38,217.19,217.31,17229.0,189.0073,189.1291,188.9638,189.0682,17229.0
2019-08-27 14:30:00,217.21,217.35,217.12,217.27,16374.0,188.9812,189.103,188.9029,189.0334,16374.0
2019-08-27 14:40:00,217.32,217.36,217.1,217.21,20648.0,189.0769,189.1117,188.8855,188.9812,20648.0
2019-08-27 14:50:00,217.23,217.48,217.18,217.43,18186.0,188.9986,189.2162,188.9551,189.1726,18186.0
2019-08-27 15:00:00,217.46,217.63,217.37,217.45,23117.0,189.1988,189.3467,189.1204,189.19,23117.0
2019-08-27 15:10:00,217.48,217.48,217.08,217.11,23498.0,189.2162,189.2162,188.8681,188.8942,23498.0
2019-08-27 15:20:00,217.09,217.1,216.84,216.87,32763.0,188.8768,188.8855,188.6593,188.6854,32763.0
2019-08-27 15:30:00,216.9,216.95,216.69,216.94,58097.0,188.7115,188.755,188.5288,188.7463,58097.0
2019-08-27 15:40:00,216.93,217.09,216.77,217.0,57375.0,188.7376,188.8768,188.5984,188.7985,57375.0
2019-08-27 15:50:00,216.96,216.99,216.06,216.09,178780.0,188.7637,188.7898,187.9807,188.0068,178780.0
2019-08-28 09:30:00,216.62,217.43,216.4,216.7,93752.0,188.4679,189.1726,188.2765,188.5375,93752.0
2019-08-28 09:40:00,216.61,216.85,216.18,216.18,31884.0,188.4592,188.668,188.0851,188.0851,31884.0
2019-08-28 09:50:00,216.2,216.26,215.6,215.86,34380.0,188.1025,188.1547,187.5805,187.8067,34380.0
2019-08-28 10:00:00,215.89,216.0,215.4,215.95,52155.0,187.8328,187.9285,187.4065,187.885,52155.0
2019-08-28 10:10:00,215.97,216.49,215.69,216.26,29573.0,187.9024,188.3548,187.6588,188.1547,29573.0
2019-08-28 10:20:00,216.2,216.48,216.2,216.34,17294.0,188.1025,188.3461,188.1025,188.2243,17294.0
2019-08-28 10:30:00,216.3,216.33,215.87,216.11,69884.0,188.1895,188.2156,187.8154,188.0242,69884.0
2019-08-28 10:40:00,216.13,216.86,216.13,216.6,29279.0,188.0416,188.6767,188.0416,188.4505,29279.0
2019-08-28 10:50:00,216.63,216.85,216.4,216.79,20150.0,188.4766,188.668,188.2765,188.6158,20150.0
2019-08-28 11:00:00,216.82,216.83,216.47,216.69,18812.0,188.6419,188.6506,188.3374,188.5288,18812.0
2019-08-28 11:10:00,216.71,216.9,216.53,216.64,25182.0,188.5462,188.7115,188.3896,188.4853,25182.0
2019-08-28 11:20:00,216.64,216.92,216.49,216.73,20891.0,188.4853,188.7289,188.3548,188.5636,20891.0
2019-08-28 11:30:00,216.72,216.89,216.5,216.6,19249.0,188.5549,188.7028,188.3635,188.4505,19249.0
2019-08-28 11:40:00,216.6,217.0,216.58,216.87,25657.0,188.4505,188.7985,188.4331,188.6854,25657.0
2019-08-28 11:50:00,216.87,217.06,216.87,217.04,12938.0,188.6854,188.8507,188.6854,188.8333,12938.0
2019-08-28 12:00:00,217.1,217.16,217.01,217.11,26907.0,188.8855,188.9377,188.8072,188.8942,26907.0
2019-08-28 12:10:00,217.02,217.1,216.86,217.06,7015.0,188.8159,188.8855,188.6767,188.8507,7015.0
2019-08-28 12:20:00,217.13,217.15,216.79,216.93,17672.0,188.9116,188.929,188.6158,188.7376,17672.0
2019-08-28 12:30:00,216.98,217.06,216.81,216.81,17352.0,188.7811,188.8507,188.6332,188.6332,17352.0
2019-08-28 12:40:00,216.8,216.94,216.7,216.7,16562.0,188.6245,188.7463,188.5375,188.5375,16562.0
2019-08-28 12:50:00,216.71,216.88,216.66,216.82,16678.0,188.5462,188.6941,188.5027,188.6419,16678.0
2019-08-28 13:00:00,216.83,216.83,216.55,216.56,19754.0,188.6506,188.6506,188.407,188.4157,19754.0
2019-08-28 13:10:00,216.54,216.65,216.31,216.63,18723.0,188.3983,188.494,188.1982,188.4766,18723.0
2019-08-28 13:20:00,216.65,216.88,216.65,216.82,9198.0,188.494,188.6941,188.494,188.6419,9198.0
2019-08-28 13:30:00,216.84,216.99,216.82,216.94,11998.0,188.6593,188.7898,188.6419,188.7463,11998.0
2019-08-28 13:40:00,216.96,216.97,216.81,216.88,14139.0,188.7637,188.7724,188.6332,188.6941,14139.0
2019-08-28 13:50:00,216.9,217.03,216.8,216.86,16231.0,188.7115,188.8246,188.6245,188.6767,16231.0
2019-08-28 14:00:00,216.88,216.98,216.73,216.97,13752.0,188.6941,188.7811,188.5636,188.7724,13752.0
2019-08-28 14:10:00,216.95,217.04,216.84,216.96,12968.0,188.755,188.8333,188.6593,188.7637,12968.0
2019-08-28 14:20:00,216.98,217.04,216.91,217.03,12872.0,188.7811,188.8333,188.7202,188.8246,12872.0
2019-08-28 14:30:00,217.03,217.29,216.98,217.1,17098.0,188.8246,189.0508,188.7811,188.8855,17098.0
2019-08-28 14:40:00,217.08,217.28,217.06,217.25,17633.0,188.8681,189.0421,188.8507,189.016,17633.0
2019-08-28 14:50:00,217.25,217.42,217.24,217.36,27086.0,189.016,189.1639,189.0073,189.1117,27086.0
2019-08-28 15:00:00,217.37,217.52,217.33,217.51,33342.0,189.1204,189.251,189.0856,189.2423,33342.0
2019-08-28 15:10:00,217.49,217.6,217.41,217.56,32352.0,189.2249,189.3206,189.1552,189.2858,32352.0
2019-08-28 15:20:00,217.58,217.67,217.47,217.67,33886.0,189.3032,189.3815,189.2075,189.3815,33886.0
2019-08-28 15:30:00,217.66,217.8,217.53,217.77,42373.0,189.3728,189.4946,189.2597,189.4685,42373.0
2019-08-28 15:40:00,217.76,217.96,217.73,217.85,68965.0,189.4598,189.6338,189.4337,189.5381,68965.0
2019-08-28 15:50:00,217.87,218.21,217.85,218.01,160327.0,189.5555,189.8513,189.5381,189.6773,160327.0
2019-08-29 09:30:00,219.83,219.87,218.51,218.86,161546.0,191.2607,191.2955,190.1123,190.4168,161546.0
2019-08-29 09:40:00,218.84,218.91,218.37,218.75,83577.0,190.3994,190.4603,189.9905,190.3211,83577.0
2019-08-29 09:50:00,218.81,219.28,218.76,219.24,46111.0,190.3733,190.7822,190.3298,190.7474,46111.0
2019-08-29 10:00:00,219.24,219.25,219.05,219.11,37694.0,190.7474,190.7561,190.5821,190.6343,37694.0
2019-08-29 10:10:00,219.07,219.35,218.78,219.31,35854.0,190.5995,190.8431,190.3472,190.8083,35854.0
2019-08-29 10:20:00,219.28,219.42,219.02,219.1,30966.0,190.7822,190.904,190.556,190.6256,30966.0
2019-08-29 10:30:00,219.1,219.37,218.74,218.9,40546.0,190.6256,190.8605,190.3124,190.4516,40546.0
2019-08-29 10:40:00,218.89,219.4,218.85,219.4,46118.0,190.4429,190.8866,190.4081,190.8866,46118.0
2019-08-29 10:50:00,219.39,219.53,219.09,219.43,49010.0,190.8779,190.9997,190.6169,190.9127,49010.0
2019-08-29 11:00:00,219.45,219.72,219.42,219.67,39513.0,190.9301,191.165,190.904,191.1215,39513.0
2019-08-29 11:10:00,219.72,219.85,219.61,219.71,24462.0,191.165,191.2781,191.0693,191.1563,24462.0
2019-08-29 11:20:00,219.7,219.96,219.69,219.89,25759.0,191.1476,191.3738,191.1389,191.3129,25759.0
2019-08-29 11:30:00,219.87,220.06,219.8,220.03,42930.0,191.2955,191.4609,191.2346,191.4348,42930.0
2019-08-29 11:40:00,220.04,220.37,219.98,220.34,83811.0,191.4435,191.7306,191.3912,191.7045,83811.0
2019-08-29 11:50:00,220.35,220.54,220.32,220.45,126079.0,191.7132,191.8785,191.6871,191.8002,126079.0
2019-08-29 12:00:00,220.48,220.8,220.48,220.78,38559.0,191.8263,192.1047,191.8263,192.0873,38559.0
2019-08-29 12:10:00,220.8,220.84,220.56,220.79,34690.0,192.1047,192.1395,191.8959,192.096,34690.0
2019-08-29 12:20:00,220.78,220.82,220.58,220.71,25097.0,192.0873,192.1221,191.9133,192.0264,25097.0
2019-08-29 12:30:00,220.68,221.02,220.64,220.81,63854.0,192.0003,192.2961,191.9655,192.1134,63854.0
2019-08-29 12:40:00,220.81,220.95,220.6,220.67,23984.0,192.1134,192.2352,191.9307,191.9916,23984.0
2019-08-29 12:50:00,220.67,220.73,220.59,220.6,25620.0,191.9916,192.0438,191.922,191.9307,25620.0
2019-08-29 13:00:00,220.61,220.78,220.34,220.78,36213.0,191.9394,192.0873,191.7045,192.0873,36213.0
2019-08-29 13:10:00,220.77,220.97,220.69,220.71,30152.0,192.0786,192.2526,192.009,192.0264,30152.0
2019-08-29 13:20:00,220.72,220.78,220.54,220.54,35901.0,192.0351,192.0873,191.8785,191.8785,35901.0
2019-08-29 13:30:00,220.54,220.68,220.49,220.65,18182.0,191.8785,192.0003,191.835,191.9742,18182.0
2019-08-29 13:40:00,220.65,220.75,220.55,220.57,87074.0,191.9742,192.0612,191.8872,191.9046,87074.0
2019-08-29 13:50:00,220.57,220.63,220.41,220.41,21184.0,191.9046,191.9568,191.7654,191.7654,21184.0
2019-08-29 14:00:00,220.43,220.51,220.37,220.5,19955.0,191.7828,191.8524,191.7306,191.8437,19955.0
2019-08-29 14:10:00,220.51,220.58,220.28,220.4,27294.0,191.8524,191.9133,191.6523,191.7567,27294.0
2019-08-29 14:20:00,220.38,220.4,220.13,220.38,25593.0,191.7393,191.7567,191.5218,191.7393,25593.0
2019-08-29 14:30:00,220.4,220.58,220.32,220.32,13259.0,191.7567,191.9133,191.6871,191.6871,13259.0
2019-08-29 14:40:00,220.32,220.37,220.2,220.36,16626.0,191.6871,191.7306,191.5827,191.7219,16626.0
2019-08-29 14:50:00,220.37,220.41,220.16,220.26,22966.0,191.7306,191.7654,191.5479,191.6349,22966.0
2019-08-29 15:00:00,220.19,220.23,219.89,219.93,28758.0,191.574,191.6088,191.3129,191.3477,28758.0
2019-08-29 15:10:00,219.95,219.98,219.82,219.97,38756.0,191.3651,191.3912,191.252,191.3825,38756.0
2019-08-29 15:20:00,219.96,220.06,219.87,219.93,26182.0,191.3738,191.4609,191.2955,191.3477,26182.0
2019-08-29 15:30:00,219.92,220.08,219.9,220.07,47660.0,191.339,191.4783,191.3216,191.4696,47660.0
2019-08-29 15:40:00,220.07,220.47,220.03,220.4,47970.0,191.4696,191.8176,191.4348,191.7567,47970.0
2019-08-29 15:50:00,220.38,220.57,220.32,220.45,153178.0,191.7393,191.9046,191.6871,191.8002,153178.0
2019-08-30 09:30:00,219.8,220.0,219.18,219.24,119980.0,192.2524,192.4273,191.7101,191.7625,119980.0
2019-08-30 09:40:00,219.3,219.31,218.61,218.73,68095.0,191.815,191.8238,191.2115,191.3165,68095.0
2019-08-30 09:50:00,218.73,219.08,218.57,219.02,36611.0,191.3165,191.6226,191.1765,191.5701,36611.0
2019-08-30 10:00:00,219.11,219.33,218.98,219.15,42769.0,191.6488,191.8413,191.5351,191.6838,42769.0
2019-08-30 10:10:00,219.16,219.16,218.59,218.97,47152.0,191.6926,191.6926,191.194,191.5264,47152.0
2019-08-30 10:20:00,218.95,219.29,218.81,219.16,28415.0,191.5089,191.8063,191.3864,191.6926,28415.0
2019-08-30 10:30:00,219.14,219.23,218.72,218.78,22878.0,191.6751,191.7538,191.3077,191.3602,22878.0
2019-08-30 10:40:00,218.85,219.04,218.81,218.96,24022.0,191.4214,191.5876,191.3864,191.5176,24022.0
2019-08-30 10:50:00,218.96,219.16,218.78,218.99,20102.0,191.5176,191.6926,191.3602,191.5439,20102.0
2019-08-30 11:00:00,218.94,218.97,218.54,218.63,24103.0,191.5001,191.5264,191.1503,191.229,24103.0
2019-08-30 11:10:00,218.6,218.73,218.08,218.15,41916.0,191.2028,191.3165,190.7479,190.8092,41916.0
2019-08-30 11:20:00,218.16,218.16,217.5,217.55,76662.0,190.8179,190.8179,190.2406,190.2844,76662.0
2019-08-30 11:30:00,217.54,218.33,217.54,218.02,46472.0,190.2756,190.9666,190.2756,190.6954,46472.0
2019-08-30 11:40:00,218.08,218.3,217.97,218.23,67118.0,190.7479,190.9404,190.6517,190.8791,67118.0
2019-08-30 11:50:00,218.25,218.38,218.04,218.28,47362.0,190.8966,191.0103,190.7129,190.9229,47362.0
2019-08-30 12:00:00,218.33,218.62,218.28,218.54,17899.0,190.9666,191.2203,190.9229,191.1503,17899.0
2019-08-30 12:10:00,218.53,218.73,218.34,218.48,24680.0,191.1415,191.3165,190.9753,191.0978,24680.0
2019-08-30 12:20:00,218.52,218.55,218.38,218.49,12366.0,191.1328,191.159,191.0103,191.1065,12366.0
2019-08-30 12:30:00,218.5,218.53,218.35,218.4,20143.0,191.1153,191.1415,190.9841,191.0278,20143.0
2019-08-30 12:40:00,218.42,218.42,218.15,218.19,20741.0,191.0453,191.0453,190.8092,190.8441,20741.0
2019-08-30 12:50:00,218.21,218.31,218.08,218.19,18580.0,190.8616,190.9491,190.7479,190.8441,18580.0
2019-08-30 13:00:00,218.16,218.23,217.76,217.76,28874.0,190.8179,190.8791,190.468,190.468,28874.0
2019-08-30 13:10:00,217.75,217.75,217.39,217.42,27299.0,190.4593,190.4593,190.1444,190.1706,27299.0
2019-08-30 13:20:00,217.43,217.5,217.35,217.35,25124.0,190.1794,190.2406,190.1094,190.1094,25124.0
2019-08-30 13:30:00,217.37,217.37,217.1,217.15,23845.0,190.1269,190.1269,189.8908,189.9345,23845.0
2019-08-30 13:40:00,217.1,217.28,216.93,217.24,24724.0,189.8908,190.0482,189.7421,190.0132,24724.0
2019-08-30 13:50:00,217.23,217.29,217.09,217.19,20852.0,190.0045,190.0569,189.882,189.9695,20852.0
2019-08-30 14:00:00,217.19,217.57,217.19,217.56,31816.0,189.9695,190.3018,189.9695,190.2931,31816.0
2019-08-30 14:10:00,217.54,217.71,217.4,217.62,18271.0,190.2756,190.4243,190.1532,190.3456,18271.0
2019-08-30 14:20:00,217.59,217.61,217.49,217.51,21525.0,190.3193,190.3368,190.2319,190.2494,21525.0
2019-08-30 14:30:00,217.51,217.61,217.33,217.54,24183.0,190.2494,190.3368,190.0919,190.2756,24183.0
2019-08-30 14:40:00,217.5,217.58,217.3,217.42,26923.0,190.2406,190.3106,190.0657,190.1706,26923.0
2019-08-30 14:50:00,217.41,217.7,217.38,217.67,16407.0,190.1619,190.4156,190.1357,190.3893,16407.0
2019-08-30 15:00:00,217.7,217.73,217.47,217.61,32768.0,190.4156,190.4418,190.2144,190.3368,32768.0
2019-08-30 15:10:00,217.58,217.61,217.46,217.5,19799.0,190.3106,190.3368,190.2056,190.2406,19799.0
2019-08-30 15:20:00,217.52,217.62,217.46,217.59,40952.0,190.2581,190.3456,190.2056,190.3193,40952.0
2019-08-30 15:30:00,217.6,217.85,217.6,217.73,38864.0,190.3281,190.5468,190.3281,190.4418,38864.0
2019-08-30 15:40:00,217.73,217.8,217.55,217.74,44272.0,190.4418,190.503,190.2844,190.4505,44272.0
2019-08-30 15:50:00,217.75,218.37,217.74,217.89,273350.0,190.4593,191.0016,190.4505,190.5817,273350.0
2019-09-03 09:30:00,217.93,218.67,217.55,217.56,142966.0,190.6167,191.264,190.2844,190.2931,142966.0
2019-09-03 09:40:00,217.58,217.87,217.4,217.78,42845.0,190.3106,190.5642,190.1532,190.4855,42845.0
2019-09-03 09:50:00,217.81,217.88,217.42,217.47,29580.0,190.5118,190.573,190.1706,190.2144,29580.0
2019-09-03 10:00:00,217.43,217.68,216.74,216.9,45097.0,190.1794,190.3981,189.5759,189.7158,45097.0
2019-09-03 10:10:00,216.94,217.46,216.86,217.4,30789.0,189.7508,190.2056,189.6808,190.1532,30789.0
2019-09-03 10:20:00,217.41,217.41,216.96,217.23,34147.0,190.1619,190.1619,189.7683,190.0045,34147.0
2019-09-03 10:30:00,217.23,217.46,217.0,217.08,18426.0,190.0045,190.2056,189.8033,189.8733,18426.0
2019-09-03 10:40:00,217.03,217.34,216.98,217.2,33733.0,189.8295,190.1007,189.7858,189.9782,33733.0
2019-09-03 10:50:00,217.13,217.44,217.05,217.31,23228.0,189.917,190.1881,189.847,190.0744,23228.0
2019-09-03 11:00:00,217.29,217.4,217.12,217.24,26204.0,190.0569,190.1532,189.9082,190.0132,26204.0
2019-09-03 11:10:00,217.3,217.39,217.12,217.33,26187.0,190.0657,190.1444,189.9082,190.0919,26187.0
2019-09-03 11:20:00,217.32,217.5,217.13,217.48,29127.0,190.0832,190.2406,189.917,190.2231,29127.0
2019-09-03 11:30:00,217.5,217.55,217.23,217.43,17350.0,190.2406,190.2844,190.0045,190.1794,17350.0
2019-09-03 11:40:00,217.47,217.6,217.32,217.53,20199.0,190.2144,190.3281,190.0832,190.2669,20199.0
2019-09-03 11:50:00,217.47,217.71,217.42,217.43,15494.0,190.2144,190.4243,190.1706,190.1794,15494.0
2019-09-03 12:00:00,217.46,217.54,217.13,217.14,22669.0,190.2056,190.2756,189.917,189.9257,22669.0
2019-09-03 12:10:00,217.15,217.22,217.08,217.1,16524.0,189.9345,189.9957,189.8733,189.8908,16524.0
2019-09-03 12:20:00,217.11,217.12,216.96,217.03,27297.0,189.8995,189.9082,189.7683,189.8295,27297.0
2019-09-03 12:30:00,216.99,217.13,216.85,217.01,13347.0,189.7945,189.917,189.6721,189.812,13347.0
2019-09-03 12:40:00,216.99,217.1,216.92,217.04,11897.0,189.7945,189.8908,189.7333,189.8383,11897.0
2019-09-03 12:50:00,217.04,217.09,216.78,216.88,17289.0,189.8383,189.882,189.6109,189.6983,17289.0
2019-09-03 13:00:00,216.86,216.91,216.77,216.8,22729.0,189.6808,189.7246,189.6021,189.6284,22729.0
2019-09-03 13:10:00,216.82,216.9,216.77,216.79,9497.0,189.6458,189.7158,189.6021,189.6196,9497.0
2019-09-03 13:20:00,216.77,216.82,216.63,216.78,14168.0,189.6021,189.6458,189.4797,189.6109,14168.0
2019-09-03 13:30:00,216.79,216.79,216.41,216.49,17612.0,189.6196,189.6196,189.2872,189.3572,17612.0
2019-09-03 13:40:00,216.47,216.49,216.29,216.41,18007.0,189.3397,189.3572,189.1823,189.2872,18007.0
2019-09-03 13:50:00,216.41,216.44,216.28,216.29,14010.0,189.2872,189.3135,189.1735,189.1823,14010.0
2019-09-03 14:00:00,216.29,216.48,216.29,216.47,16417.0,189.1823,189.3485,189.1823,189.3397,16417.0
2019-09-03 14:10:00,216.45,216.51,216.31,216.42,34673.0,189.3222,189.3747,189.1998,189.296,34673.0
2019-09-03 14:20:00,216.45,216.7,216.33,216.67,30276.0,189.3222,189.5409,189.2173,189.5146,30276.0
2019-09-03 14:30:00,216.67,216.67,216.37,216.66,43656.0,189.5146,189.5146,189.2522,189.5059,43656.0
2019-09-03 14:40:00,216.65,216.69,216.49,216.65,18446.0,189.4972,189.5321,189.3572,189.4972,18446.0
2019-09-03 14:50:00,216.67,217.03,216.64,217.03,37630.0,189.5146,189.8295,189.4884,189.8295,37630.0
2019-09-03 15:00:00,217.06,217.09,216.91,217.02,33509.0,189.8558,189.882,189.7246,189.8208,33509.0
2019-09-03 15:10:00,216.99,217.14,216.91,217.09,32433.0,189.7945,189.9257,189.7246,189.882,32433.0
2019-09-03 15:20:00,217.1,217.23,217.07,217.2,27676.0,189.8908,190.0045,189.8645,189.9782,27676.0
2019-09-03 15:30:00,217.21,217.24,217.05,217.05,43459.0,189.987,190.0132,189.847,189.847,43459.0
2019-09-03 15:40:00,217.06,217.27,216.86,217.0,50191.0,189.8558,190.0394,189.6808,189.8033,50191.0
2019-09-03 15:50:00,217.01,217.35,217.01,217.15,174466.0,189.812,190.1094,189.812,189.9345,174466.0
2019-09-04 09:30:00,217.5,217.98,216.5,217.37,103445.0,190.2406,190.6605,189.366,190.1269,103445.0
2019-09-04 09:40:00,217.4,217.59,217.01,217.42,64966.0,190.1532,190.3193,189.812,190.1706,64966.0
2019-09-04 09:50:00,217.38,217.45,216.91,217.01,38936.0,190.1357,190.1969,189.7246,189.812,38936.0
2019-09-04 10:00:00,217.0,217.01,216.67,216.95,39908.0,189.8033,189.812,189.5146,189.7596,39908.0
2019-09-04 10:10:00,216.95,217.29,216.61,217.13,42613.0,189.7596,190.0569,189.4622,189.917,42613.0
2019-09-04 10:20:00,217.21,217.65,217.13,217.65,22403.0,189.987,190.3718,189.917,190.3718,22403.0
2019-09-04 10:30:00,217.61,217.73,217.46,217.61,23635.0,190.3368,190.4418,190.2056,190.3368,23635.0
2019-09-04 10:40:00,217.62,217.92,217.54,217.77,24315.0,190.3456,190.608,190.2756,190.4768,24315.0
2019-09-04 10:50:00,217.77,218.05,217.75,217.99,41872.0,190.4768,190.7217,190.4593,190.6692,41872.0
2019-09-04 11:00:00,218.03,218.21,217.94,218.15,16629.0,190.7042,190.8616,190.6255,190.8092,16629.0
2019-09-04 11:10:00,218.14,218.16,217.95,218.03,16743.0,190.8004,190.8179,190.6342,190.7042,16743.0
2019-09-04 11:20:00,218.06,218.7,218.06,218.64,43962.0,190.7304,191.2902,190.7304,191.2377,43962.0
2019-09-04 11:30:00,218.61,218.75,218.49,218.61,22892.0,191.2115,191.334,191.1065,191.2115,22892.0
2019-09-04 11:40:00,218.61,218.88,218.61,218.85,31009.0,191.2115,191.4477,191.2115,191.4214,31009.0
2019-09-04 11:50:00,218.87,219.04,218.86,219.04,24227.0,191.4389,191.5876,191.4302,191.5876,24227.0
2019-09-04 12:00:00,219.01,219.22,218.97,219.16,23688.0,191.5614,191.7451,191.5264,191.6926,23688.0
2019-09-04 12:10:00,219.14,219.27,219.06,219.06,21373.0,191.6751,191.7888,191.6051,191.6051,21373.0
2019-09-04 12:20:00,219.09,219.13,218.79,218.93,15649.0,191.6313,191.6663,191.3689,191.4914,15649.0
2019-09-04 12:30:00,218.95,218.99,218.67,218.85,25290.0,191.5089,191.5439,191.264,191.4214,25290.0
2019-09-04 12:40:00,218.84,219.03,218.8,218.91,21455.0,191.4127,191.5789,191.3777,191.4739,21455.0
2019-09-04 12:50:00,218.91,218.95,218.8,218.88,22915.0,191.4739,191.5089,191.3777,191.4477,22915.0
2019-09-04 13:00:00,218.86,219.07,218.79,219.05,18377.0,191.4302,191.6139,191.3689,191.5964,18377.0
2019-09-04 13:10:00,219.03,219.05,218.86,218.96,21511.0,191.5789,191.5964,191.4302,191.5176,21511.0
2019-09-04 13:20:00,218.98,218.98,218.76,218.78,25384.0,191.5351,191.5351,191.3427,191.3602,25384.0
2019-09-04 13:30:00,218.8,218.91,218.66,218.71,20323.0,191.3777,191.4739,191.2552,191.299,20323.0
2019-09-04 13:40:00,218.73,218.99,218.73,218.95,11795.0,191.3165,191.5439,191.3165,191.5089,11795.0
2019-09-04 13:50:00,218.97,218.99,218.76,218.84,15971.0,191.5264,191.5439,191.3427,191.4127,15971.0
2019-09-04 14:00:00,218.83,218.84,218.73,218.82,18085.0,191.4039,191.4127,191.3165,191.3952,18085.0
2019-09-04 14:10:00,218.83,218.85,218.66,218.68,22082.0,191.4039,191.4214,191.2552,191.2727,22082.0
2019-09-04 14:20:00,218.67,218.71,218.58,218.69,23646.0,191.264,191.299,191.1853,191.2815,23646.0
2019-09-04 14:30:00,218.68,218.95,218.66,218.92,27800.0,191.2727,191.5089,191.2552,191.4827,27800.0
2019-09-04 14:40:00,218.92,219.08,218.9,219.07,20647.0,191.4827,191.6226,191.4652,191.6139,20647.0
2019-09-04 14:50:00,219.09,219.15,218.88,218.96,21473.0,191.6313,191.6838,191.4477,191.5176,21473.0
2019-09-04 15:00:00,218.96,219.0,218.83,218.89,21534.0,191.5176,191.5526,191.4039,191.4564,21534.0
2019-09-04 15:10:00,218.9,219.04,218.7,218.72,34662.0,191.4652,191.5876,191.2902,191.3077,34662.0
2019-09-04 15:20:00,218.72,218.75,218.55,218.57,39581.0,191.3077,191.334,191.159,191.1765,39581.0
2019-09-04 15:30:00,218.57,218.62,218.3,218.3,50231.0,191.1765,191.2203,190.9404,190.9404,50231.0
2019-09-04 15:40:00,218.32,218.4,218.16,218.18,57921.0,190.9579,191.0278,190.8179,190.8354,57921.0
2019-09-04 15:50:00,218.2,218.45,218.14,218.45,194114.0,190.8529,191.0716,190.8004,191.0716,194114.0
2019-09-05 09:30:00,220.15,220.33,219.46,219.46,145926.0,192.5585,192.7159,191.955,191.955,145926.0
2019-09-05 09:40:00,219.47,219.55,218.71,218.95,89682.0,191.9637,192.0337,191.299,191.5089,89682.0
2019-09-05 09:50:00,219.01,219.6,218.97,219.52,36159.0,191.5614,192.0774,191.5264,192.0075,36159.0
2019-09-05 10:00:00,219.59,219.91,219.14,219.17,34181.0,192.0687,192.3486,191.6751,191.7013,34181.0
2019-09-05 10:10:00,219.2,219.22,218.75,219.0,52001.0,191.7276,191.7451,191.334,191.5526,52001.0
2019-09-05 10:20:00,219.08,219.12,218.43,218.52,87812.0,191.6226,191.6576,191.0541,191.1328,87812.0
2019-09-05 10:30:00,218.54,219.07,218.4,218.9,57620.0,191.1503,191.6139,191.0278,191.4652,57620.0
2019-09-05 10:40:00,218.88,219.27,218.84,219.07,59200.0,191.4477,191.7888,191.4127,191.6139,59200.0
2019-09-05 10:50:00,219.13,219.64,219.12,219.57,23504.0,191.6663,192.1124,191.6576,192.0512,23504.0
2019-09-05 11:00:00,219.6,219.6,219.25,219.39,34638.0,192.0774,192.0774,191.7713,191.8937,34638.0
2019-09-05 11:10:00,219.43,219.59,219.3,219.36,19557.0,191.9287,192.0687,191.815,191.8675,19557.0
2019-09-05 11:20:00,219.33,219.79,219.21,219.5,35148.0,191.8413,192.2436,191.7363,191.99,35148.0
2019-09-05 11:30:00,219.46,219.54,219.32,219.4,20414.0,191.955,192.0249,191.8325,191.9025,20414.0
2019-09-05 11:40:00,219.45,219.51,219.23,219.33,20204.0,191.9462,191.9987,191.7538,191.8413,20204.0
2019-09-05 11:50:00,219.34,219.35,218.87,219.0,27360.0,191.85,191.8588,191.4389,191.5526,27360.0
2019-09-05 12:00:00,219.01,219.32,218.97,219.13,32127.0,191.5614,191.8325,191.5264,191.6663,32127.0
2019-09-05 12:10:00,219.15,219.32,219.05,219.2,20912.0,191.6838,191.8325,191.5964,191.7276,20912.0
2019-09-05 12:20:00,219.21,219.34,219.12,219.25,20282.0,191.7363,191.85,191.6576,191.7713,20282.0
2019-09-05 12:30:00,219.27,219.43,219.2,219.21,26032.0,191.7888,191.9287,191.7276,191.7363,26032.0
2019-09-05 12:40:00,219.23,219.38,219.1,219.35,17985.0,191.7538,191.885,191.6401,191.8588,17985.0
2019-09-05 12:50:00,219.38,219.46,219.33,219.45,13359.0,191.885,191.955,191.8413,191.9462,13359.0
2019-09-05 13:00:00,219.46,219.68,219.43,219.68,22796.0,191.955,192.1474,191.9287,192.1474,22796.0
2019-09-05 13:10:00,219.68,219.69,219.52,219.62,20587.0,192.1474,192.1561,192.0075,192.0949,20587.0
2019-09-05 13:20:00,219.62,219.63,219.41,219.57,21267.0,192.0949,192.1037,191.9112,192.0512,21267.0
2019-09-05 13:30:00,219.55,219.55,219.35,219.48,16102.0,192.0337,192.0337,191.8588,191.9725,16102.0
2019-09-05 13:40:00,219.48,219.64,219.44,219.61,31036.0,191.9725,192.1124,191.9375,192.0862,31036.0
2019-09-05 13:50:00,219.61,219.65,219.54,219.57,12606.0,192.0862,192.1212,192.0249,192.0512,12606.0
2019-09-05 14:00:00,219.59,219.66,219.33,219.36,24814.0,192.0687,192.1299,191.8413,191.8675,24814.0
2019-09-05 14:10:00,219.34,219.61,219.3,219.58,23720.0,191.85,192.0862,191.815,192.0599,23720.0
2019-09-05 14:20:00,219.57,219.67,219.39,219.41,15315.0,192.0512,192.1387,191.8937,191.9112,15315.0
2019-09-05 14:30:00,219.42,219.44,219.34,219.41,14233.0,191.92,191.9375,191.85,191.9112,14233.0
2019-09-05 14:40:00,219.43,219.57,219.41,219.49,17831.0,191.9287,192.0512,191.9112,191.9812,17831.0
2019-09-05 14:50:00,219.47,219.65,219.44,219.62,15958.0,191.9637,192.1212,191.9375,192.0949,15958.0
2019-09-05 15:00:00,219.63,219.87,219.62,219.78,29001.0,192.1037,192.3136,192.0949,192.2349,29001.0
2019-09-05 15:10:00,219.76,219.96,219.75,219.92,20273.0,192.2174,192.3923,192.2086,192.3573,20273.0
2019-09-05 15:20:00,219.95,219.95,219.73,219.82,25007.0,192.3836,192.3836,192.1911,192.2699,25007.0
2019-09-05 15:30:00,219.83,219.86,219.54,219.56,34662.0,192.2786,192.3048,192.0249,192.0424,34662.0
2019-09-05 15:40:00,219.57,219.8,219.56,219.69,48023.0,192.0512,192.2524,192.0424,192.1561,48023.0
2019-09-05 15:50:00,219.67,219.96,219.35,219.48,162909.0,192.1387,192.3923,191.8588,191.9725,162909.0
2019-09-06 09:30:00,219.81,220.24,219.45,219.95,52991.0,192.2611,192.6372,191.9462,192.3836,52991.0
2019-09-06 09:40:00,220.03,220.51,219.82,219.99,43129.0,192.4535,192.8734,192.2699,192.4185,43129.0
2019-09-06 09:50:00,219.95,220.47,219.87,220.38,30318.0,192.3836,192.8384,192.3136,192.7597,30318.0
2019-09-06 10:00:00,220.47,220.48,219.74,219.84,48894.0,192.8384,192.8471,192.1999,192.2873,48894.0
2019-09-06 10:10:00,219.86,220.03,219.72,219.89,18128.0,192.3048,192.4535,192.1824,192.3311,18128.0
2019-09-06 10:20:00,219.83,219.94,219.57,219.66,24916.0,192.2786,192.3748,192.0512,192.1299,24916.0
2019-09-06 10:30:00,219.72,219.88,219.57,219.83,15966.0,192.1824,192.3223,192.0512,192.2786,15966.0
2019-09-06 10:40:00,219.81,219.91,219.65,219.65,15878.0,192.2611,192.3486,192.1212,192.1212,15878.0
2019-09-06 10:50:00,219.68,219.84,219.57,219.84,18947.0,192.1474,192.2873,192.0512,192.2873,18947.0
2019-09-06 11:00:00,219.84,220.04,219.8,220.04,24759.0,192.2873,192.4623,192.2524,192.4623,24759.0
2019-09-06 11:10:00,220.05,220.11,219.92,220.02,21414.0,192.471,192.5235,192.3573,192.4448,21414.0
2019-09-06 11:20:00,220.05,220.28,220.04,220.27,23991.0,192.471,192.6722,192.4623,192.6635,23991.0
2019-09-06 11:30:00,220.26,220.35,220.15,220.21,18943.0,192.6547,192.7334,192.5585,192.611,18943.0
2019-09-06 11:40:00,220.2,220.35,220.19,220.24,15575.0,192.6022,192.7334,192.5935,192.6372,15575.0
2019-09-06 11:50:00,220.28,220.45,220.22,220.45,22656.0,192.6722,192.8209,192.6197,192.8209,22656.0
2019-09-06 12:00:00,220.37,220.57,220.35,220.56,14305.0,192.7509,192.9259,192.7334,192.9171,14305.0
2019-09-06 12:10:00,220.55,220.64,220.53,220.57,20049.0,192.9084,192.9871,192.8909,192.9259,20049.0
2019-09-06 12:20:00,220.58,220.72,220.57,220.63,15336.0,192.9346,193.0571,192.9259,192.9783,15336.0
2019-09-06 12:30:00,220.65,220.67,220.54,220.66,14353.0,192.9958,193.0133,192.8996,193.0046,14353.0
2019-09-06 12:40:00,220.65,220.65,220.24,220.31,23074.0,192.9958,192.9958,192.6372,192.6984,23074.0
2019-09-06 12:50:00,220.29,220.3,220.01,220.22,24005.0,192.6809,192.6897,192.436,192.6197,24005.0
2019-09-06 13:00:00,220.23,220.58,220.22,220.53,13644.0,192.6285,192.9346,192.6197,192.8909,13644.0
2019-09-06 13:10:00,220.52,220.71,220.49,220.71,15969.0,192.8821,193.0483,192.8559,193.0483,15969.0
2019-09-06 13:20:00,220.72,220.84,220.65,220.78,30964.0,193.0571,193.162,192.9958,193.1095,30964.0
2019-09-06 13:30:00,220.77,220.79,220.61,220.67,19193.0,193.1008,193.1183,192.9608,193.0133,19193.0
2019-09-06 13:40:00,220.7,220.7,220.44,220.52,20482.0,193.0396,193.0396,192.8121,192.8821,20482.0
2019-09-06 13:50:00,220.51,220.51,220.37,220.38,19657.0,192.8734,192.8734,192.7509,192.7597,19657.0
2019-09-06 14:00:00,220.4,220.42,220.27,220.31,16649.0,192.7772,192.7947,192.6635,192.6984,16649.0
2019-09-06 14:10:00,220.3,220.35,220.06,220.2,24094.0,192.6897,192.7334,192.4798,192.6022,24094.0
2019-09-06 14:20:00,220.19,220.33,220.13,220.31,15898.0,192.5935,192.7159,192.541,192.6984,15898.0
2019-09-06 14:30:00,220.29,220.37,220.28,220.33,19072.0,192.6809,192.7509,192.6722,192.7159,19072.0
2019-09-06 14:40:00,220.33,220.33,220.19,220.29,19198.0,192.7159,192.7159,192.5935,192.6809,19198.0
2019-09-06 14:50:00,220.3,220.43,220.29,220.39,20960.0,192.6897,192.8034,192.6809,192.7684,20960.0
2019-09-06 15:00:00,220.39,220.41,220.22,220.23,24630.0,192.7684,192.7859,192.6197,192.6285,24630.0
2019-09-06 15:10:00,220.24,220.3,220.21,220.27,23044.0,192.6372,192.6897,192.611,192.6635,23044.0
2019-09-06 15:20:00,220.28,220.42,220.24,220.41,55521.0,192.6722,192.7947,192.6372,192.7859,55521.0
2019-09-06 15:30:00,220.41,220.46,220.25,220.29,42200.0,192.7859,192.8296,192.646,192.6809,42200.0
2019-09-06 15:40:00,220.29,220.32,220.1,220.18,46489.0,192.6809,192.7072,192.5148,192.5847,46489.0
2019-09-06 15:50:00,220.16,220.16,219.93,220.04,153512.0,192.5672,192.5672,192.3661,192.4623,153512.0
2019-09-09 09:30:00,220.5,220.5,219.4,219.62,179466.0,192.8646,192.8646,191.9025,192.0949,179466.0
2019-09-09 09:40:00,219.56,219.82,219.34,219.57,32693.0,192.0424,192.2699,191.85,192.0512,32693.0
2019-09-09 09:50:00,219.62,219.75,219.0,219.35,53323.0,192.0949,192.2086,191.5526,191.8588,53323.0
2019-09-09 10:00:00,219.33,219.52,219.0,219.05,30625.0,191.8413,192.0075,191.5526,191.5964,30625.0
2019-09-09 10:10:00,219.1,219.22,218.82,218.96,34256.0,191.6401,191.7451,191.3952,191.5176,34256.0
2019-09-09 10:20:00,218.9,218.99,218.72,218.8,36150.0,191.4652,191.5439,191.3077,191.3777,36150.0
2019-09-09 10:30:00,218.78,218.94,218.59,218.64,58694.0,191.3602,191.5001,191.194,191.2377,58694.0
2019-09-09 10:40:00,218.62,218.75,218.04,218.07,54573.0,191.2203,191.334,190.7129,190.7392,54573.0
2019-09-09 10:50:00,218.11,218.15,217.58,217.82,51667.0,190.7742,190.8092,190.3106,190.5205,51667.0
2019-09-09 11:00:00,217.82,217.98,217.58,217.98,37201.0,190.5205,190.6605,190.3106,190.6605,37201.0
2019-09-09 11:10:00,218.02,218.12,217.74,217.92,52614.0,190.6954,190.7829,190.4505,190.608,52614.0
2019-09-09 11:20:00,217.88,217.91,217.74,217.79,16599.0,190.573,190.5992,190.4505,190.4943,16599.0
2019-09-09 11:30:00,217.79,218.0,217.65,217.65,34621.0,190.4943,190.678,190.3718,190.3718,34621.0
2019-09-09 11:40:00,217.65,217.8,217.59,217.74,45659.0,190.3718,190.503,190.3193,190.4505,45659.0
2019-09-09 11:50:00,217.73,217.93,217.66,217.71,22663.0,190.4418,190.6167,190.3806,190.4243,22663.0
2019-09-09 12:00:00,217.73,217.89,217.7,217.86,33350.0,190.4418,190.5817,190.4156,190.5555,33350.0
2019-09-09 12:10:00,217.86,218.4,217.86,218.4,35048.0,190.5555,191.0278,190.5555,191.0278,35048.0
2019-09-09 12:20:00,218.41,218.64,218.21,218.6,28624.0,191.0366,191.2377,190.8616,191.2028,28624.0
2019-09-09 12:30:00,218.55,218.56,218.27,218.38,33649.0,191.159,191.1678,190.9141,191.0103,33649.0
2019-09-09 12:40:00,218.39,218.47,218.32,218.38,25543.0,191.0191,191.0891,190.9579,191.0103,25543.0
2019-09-09 12:50:00,218.37,218.59,218.34,218.51,23709.0,191.0016,191.194,190.9753,191.124,23709.0
2019-09-09 13:00:00,218.51,218.52,218.4,218.44,14156.0,191.124,191.1328,191.0278,191.0628,14156.0
2019-09-09 13:10:00,218.43,218.62,218.33,218.47,24888.0,191.0541,191.2203,190.9666,191.0891,24888.0
2019-09-09 13:20:00,218.5,218.56,218.4,218.44,19742.0,191.1153,191.1678,191.0278,191.0628,19742.0
2019-09-09 13:30:00,218.44,218.51,218.33,218.51,23653.0,191.0628,191.124,190.9666,191.124,23653.0
2019-09-09 13:40:00,218.52,218.69,218.45,218.64,21708.0,191.1328,191.2815,191.0716,191.2377,21708.0
2019-09-09 13:50:00,218.65,218.73,218.57,218.57,27379.0,191.2465,191.3165,191.1765,191.1765,27379.0
2019-09-09 14:00:00,218.58,218.61,218.4,218.41,21671.0,191.1853,191.2115,191.0278,191.0366,21671.0
2019-09-09 14:10:00,218.39,218.39,218.07,218.07,36797.0,191.0191,191.0191,190.7392,190.7392,36797.0
2019-09-09 14:20:00,218.03,218.13,217.98,218.01,16190.0,190.7042,190.7917,190.6605,190.6867,16190.0
2019-09-09 14:30:00,218.03,218.23,218.02,218.03,28099.0,190.7042,190.8791,190.6954,190.7042,28099.0
2019-09-09 14:40:00,218.03,218.2,218.0,218.13,47522.0,190.7042,190.8529,190.678,190.7917,47522.0
2019-09-09 14:50:00,218.11,218.12,217.9,217.91,22951.0,190.7742,190.7829,190.5905,190.5992,22951.0
2019-09-09 15:00:00,217.92,218.17,217.89,218.04,43120.0,190.608,190.8266,190.5817,190.7129,43120.0
2019-09-09 15:10:00,218.05,218.24,217.99,218.04,38930.0,190.7217,190.8879,190.6692,190.7129,38930.0
2019-09-09 15:20:00,218.03,218.03,217.81,217.84,33277.0,190.7042,190.7042,190.5118,190.538,33277.0
2019-09-09 15:30:00,217.84,217.88,217.6,217.62,57770.0,190.538,190.573,190.3281,190.3456,57770.0
2019-09-09 15:40:00,217.6,217.67,217.44,217.45,71387.0,190.3281,190.3893,190.1881,190.1969,71387.0
2019-09-09 15:50:00,217.46,217.48,217.16,217.26,187197.0,190.2056,190.2231,189.9432,190.0307,187197.0
2019-09-10 09:30:00,215.43,215.43,211.3,212.56,396445.0,188.4301,188.4301,184.8177,185.9198,396445.0
2019-09-10 09:40:00,212.55,212.58,211.24,211.43,184908.0,185.911,185.9372,184.7652,184.9314,184908.0
2019-09-10 09:50:00,211.44,211.44,209.28,209.51,352273.0,184.9401,184.9401,183.0508,183.252,352273.0
2019-09-10 10:00:00,209.39,209.89,208.28,209.31,260382.0,183.1471,183.5844,182.1762,183.0771,260382.0
2019-09-10 10:10:00,209.24,209.33,208.35,209.03,192739.0,183.0159,183.0946,182.2374,182.8322,192739.0
2019-09-10 10:20:00,208.98,209.42,208.66,209.38,193370.0,182.7884,183.1733,182.5085,183.1383,193370.0
2019-09-10 10:30:00,209.4,209.81,209.15,209.28,124363.0,183.1558,183.5144,182.9371,183.0508,124363.0
2019-09-10 10:40:00,209.28,209.58,209.05,209.23,80570.0,183.0508,183.3132,182.8497,183.0071,80570.0
2019-09-10 10:50:00,209.25,209.69,209.02,209.69,101446.0,183.0246,183.4095,182.8234,183.4095,101446.0
2019-09-10 11:00:00,209.66,210.24,209.65,210.11,121164.0,183.3832,183.8905,183.3745,183.7768,121164.0
2019-09-10 11:10:00,210.09,210.53,210.07,210.33,132217.0,183.7593,184.1442,183.7418,183.9692,132217.0
2019-09-10 11:20:00,210.29,210.63,209.8,210.43,167712.0,183.9343,184.2316,183.5057,184.0567,167712.0
2019-09-10 11:30:00,210.42,210.77,210.08,210.08,94125.0,184.048,184.3541,183.7506,183.7506,94125.0
2019-09-10 11:40:00,210.05,210.84,209.95,210.83,63821.0,183.7243,184.4153,183.6369,184.4066,63821.0
2019-09-10 11:50:00,210.85,210.86,210.07,210.12,50839.0,184.4241,184.4328,183.7418,183.7856,50839.0
2019-09-10 12:00:00,210.11,210.58,209.98,210.42,61111.0,183.7768,184.1879,183.6631,184.048,61111.0
2019-09-10 12:10:00,210.43,210.43,209.92,210.06,92369.0,184.0567,184.0567,183.6106,183.7331,92369.0
2019-09-10 12:20:00,210.09,210.9,210.08,210.75,127043.0,183.7593,184.4678,183.7506,184.3366,127043.0
2019-09-10 12:30:00,210.73,211.04,210.69,211.0,43193.0,184.3191,184.5903,184.2841,184.5553,43193.0
2019-09-10 12:40:00,211.01,211.3,210.91,210.97,51721.0,184.564,184.8177,184.4765,184.529,51721.0
2019-09-10 12:50:00,210.93,210.98,210.62,210.82,39753.0,184.494,184.5378,184.2229,184.3978,39753.0
2019-09-10 13:00:00,210.84,210.96,210.41,210.44,56116.0,184.4153,184.5203,184.0392,184.0655,56116.0
2019-09-10 13:10:00,210.46,210.47,210.06,210.2,50035.0,184.0829,184.0917,183.7331,183.8555,50035.0
2019-09-10 13:20:00,210.21,210.21,209.9,209.9,65298.0,183.8643,183.8643,183.5931,183.5931,65298.0
2019-09-10 13:30:00,209.91,210.03,209.9,209.96,58142.0,183.6019,183.7068,183.5931,183.6456,58142.0
2019-09-10 13:40:00,209.98,210.12,209.9,209.99,61555.0,183.6631,183.7856,183.5931,183.6719,61555.0
2019-09-10 13:50:00,209.99,210.04,209.92,210.0,30219.0,183.6719,183.7156,183.6106,183.6806,30219.0
2019-09-10 14:00:00,210.01,210.2,209.9,209.93,41752.0,183.6893,183.8555,183.5931,183.6194,41752.0
2019-09-10 14:10:00,209.93,209.94,209.23,209.25,84447.0,183.6194,183.6281,183.0071,183.0246,84447.0
2019-09-10 14:20:00,209.32,209.5,209.09,209.09,37651.0,183.0858,183.2433,182.8847,182.8847,37651.0
2019-09-10 14:30:00,209.08,209.32,209.07,209.15,75196.0,182.8759,183.0858,182.8672,182.9371,75196.0
2019-09-10 14:40:00,209.15,209.16,208.85,209.01,100017.0,182.9371,182.9459,182.6747,182.8147,100017.0
2019-09-10 14:50:00,209.0,209.09,208.85,208.95,59071.0,182.8059,182.8847,182.6747,182.7622,59071.0
2019-09-10 15:00:00,208.93,208.94,208.72,208.77,133359.0,182.7447,182.7535,182.561,182.6048,133359.0
2019-09-10 15:10:00,208.78,208.78,208.43,208.47,95845.0,182.6135,182.6135,182.3074,182.3424,95845.0
2019-09-10 15:20:00,208.48,208.95,208.44,208.9,73308.0,182.3511,182.7622,182.3161,182.7185,73308.0
2019-09-10 15:30:00,208.88,209.19,208.83,208.93,104031.0,182.701,182.9721,182.6572,182.7447,104031.0
2019-09-10 15:40:00,208.93,209.11,208.87,209.01,133311.0,182.7447,182.9021,182.6922,182.8147,133311.0
2019-09-10 15:50:00,209.01,209.62,209.01,209.62,273275.0,182.8147,183.3482,182.8147,183.3482,273275.0
2019-09-11 09:30:00,209.69,211.55,208.8,210.68,295218.0,183.4095,185.0363,182.631,184.2754,295218.0
2019-09-11 09:40:00,210.68,211.24,209.9,209.91,92008.0,184.2754,184.7652,183.5931,183.6019,92008.0
2019-09-11 09:50:00,209.84,209.85,208.54,209.55,110275.0,183.5407,183.5494,182.4036,183.287,110275.0
2019-09-11 10:00:00,209.51,210.31,209.12,209.81,91780.0,183.252,183.9517,182.9109,183.5144,91780.0
2019-09-11 10:10:00,209.74,210.05,209.32,209.77,60102.0,183.4532,183.7243,183.0858,183.4794,60102.0
2019-09-11 10:20:00,209.76,209.99,209.39,209.62,59226.0,183.4707,183.6719,183.1471,183.3482,59226.0
2019-09-11 10:30:00,209.65,209.95,209.32,209.42,47557.0,183.3745,183.6369,183.0858,183.1733,47557.0
2019-09-11 10:40:00,209.42,209.68,209.14,209.6,37022.0,183.1733,183.4007,182.9284,183.3307,37022.0
2019-09-11 10:50:00,209.66,209.75,209.13,209.18,33357.0,183.3832,183.4619,182.9196,182.9634,33357.0
2019-09-11 11:00:00,209.17,209.47,209.12,209.44,30978.0,182.9546,183.217,182.9109,183.1908,30978.0
2019-09-11 11:10:00,209.45,209.63,209.27,209.34,25491.0,183.1995,183.357,183.0421,183.1033,25491.0
2019-09-11 11:20:00,209.34,209.71,209.21,209.42,38329.0,183.1033,183.4269,182.9896,183.1733,38329.0
2019-09-11 11:30:00,209.44,209.64,209.27,209.59,35351.0,183.1908,183.3657,183.0421,183.322,35351.0
2019-09-11 11:40:00,209.59,209.91,209.48,209.73,39421.0,183.322,183.6019,183.2258,183.4444,39421.0
2019-09-11 11:50:00,209.76,209.81,209.53,209.55,20689.0,183.4707,183.5144,183.2695,183.287,20689.0
2019-09-11 12:00:00,209.53,209.79,209.44,209.75,31664.0,183.2695,183.4969,183.1908,183.4619,31664.0
2019-09-11 12:10:00,209.75,210.04,209.69,209.78,43436.0,183.4619,183.7156,183.4095,183.4882,43436.0
2019-09-11 12:20:00,209.8,210.05,209.7,209.81,55861.0,183.5057,183.7243,183.4182,183.5144,55861.0
2019-09-11 12:30:00,209.84,210.14,209.83,210.05,35158.0,183.5407,183.8031,183.5319,183.7243,35158.0
2019-09-11 12:40:00,210.03,210.03,209.51,209.64,43712.0,183.7068,183.7068,183.252,183.3657,43712.0
2019-09-11 12:50:00,209.62,209.67,209.43,209.6,36862.0,183.3482,183.392,183.182,183.3307,36862.0
2019-09-11 13:00:00,209.56,209.85,209.5,209.8,24447.0,183.2957,183.5494,183.2433,183.5057,24447.0
2019-09-11 13:10:00,209.84,210.0,209.81,210.0,27340.0,183.5407,183.6806,183.5144,183.6806,27340.0
2019-09-11 13:20:00,209.98,210.0,209.47,209.5,39136.0,183.6631,183.6806,183.217,183.2433,39136.0
2019-09-11 13:30:00,209.5,209.78,209.43,209.63,43235.0,183.2433,183.4882,183.182,183.357,43235.0
2019-09-11 13:40:00,209.64,209.73,209.27,209.62,36030.0,183.3657,183.4444,183.0421,183.3482,36030.0
2019-09-11 13:50:00,209.63,209.63,209.42,209.47,32302.0,183.357,183.357,183.1733,183.217,32302.0
2019-09-11 14:00:00,209.47,209.67,209.18,209.67,27921.0,183.217,183.392,182.9634,183.392,27921.0
2019-09-11 14:10:00,209.59,209.67,209.38,209.41,31701.0,183.322,183.392,183.1383,183.1645,31701.0
2019-09-11 14:20:00,209.41,209.41,209.26,209.4,23660.0,183.1645,183.1645,183.0333,183.1558,23660.0
2019-09-11 14:30:00,209.37,209.37,209.26,209.32,24266.0,183.1296,183.1296,183.0333,183.0858,24266.0
2019-09-11 14:40:00,209.35,209.42,209.22,209.35,28009.0,183.1121,183.1733,182.9984,183.1121,28009.0
2019-09-11 14:50:00,209.39,209.55,209.28,209.48,29384.0,183.1471,183.287,183.0508,183.2258,29384.0
2019-09-11 15:00:00,209.48,209.65,209.42,209.46,39885.0,183.2258,183.3745,183.1733,183.2083,39885.0
2019-09-11 15:10:00,209.46,209.54,209.37,209.48,27253.0,183.2083,183.2783,183.1296,183.2258,27253.0
2019-09-11 15:20:00,209.51,209.74,209.5,209.66,54708.0,183.252,183.4532,183.2433,183.3832,54708.0
2019-09-11 15:30:00,209.67,209.9,209.61,209.8,65858.0,183.392,183.5931,183.3395,183.5057,65858.0
2019-09-11 15:40:00,209.8,209.89,209.65,209.72,76874.0,183.5057,183.5844,183.3745,183.4357,76874.0
2019-09-11 15:50:00,209.74,210.19,209.71,210.19,273908.0,183.4532,183.8468,183.4269,183.8468,273908.0
2019-09-12 09:30:00,211.9,212.9,211.3,212.35,219532.0,185.3425,186.2171,184.8177,185.7361,219532.0
2019-09-12 09:40:00,212.34,212.65,211.76,212.59,61146.0,185.7273,185.9985,185.22,185.946,61146.0
2019-09-12 09:50:00,212.59,212.95,211.89,212.52,83903.0,185.946,186.2609,185.3337,185.8848,83903.0
2019-09-12 10:00:00,212.54,213.0,212.41,212.71,122182.0,185.9023,186.3046,185.7886,186.051,122182.0
2019-09-12 10:10:00,212.76,213.82,212.03,212.51,74516.0,186.0947,187.0218,185.4562,185.876,74516.0
2019-09-12 10:20:00,212.41,213.0,212.29,212.75,39627.0,185.7886,186.3046,185.6836,186.0859,39627.0
2019-09-12 10:30:00,212.69,213.43,212.63,213.43,74434.0,186.0335,186.6807,185.981,186.6807,74434.0
2019-09-12 10:40:00,213.43,213.87,213.27,213.76,64846.0,186.6807,187.0656,186.5408,186.9694,64846.0
2019-09-12 10:50:00,213.76,213.76,213.04,213.58,52070.0,186.9694,186.9694,186.3396,186.8119,52070.0
2019-09-12 11:00:00,213.6,214.03,213.5,213.5,45471.0,186.8294,187.2055,186.7419,186.7419,45471.0
2019-09-12 11:10:00,213.45,213.63,213.11,213.24,34332.0,186.6982,186.8557,186.4008,186.5145,34332.0
2019-09-12 11:20:00,213.22,213.41,213.14,213.25,35667.0,186.497,186.6632,186.4271,186.5233,35667.0
2019-09-12 11:30:00,213.3,213.4,213.15,213.19,38918.0,186.567,186.6545,186.4358,186.4708,38918.0
2019-09-12 11:40:00,213.18,213.41,213.06,213.23,33430.0,186.462,186.6632,186.3571,186.5058,33430.0
2019-09-12 11:50:00,213.23,213.57,213.2,213.45,25663.0,186.5058,186.8032,186.4795,186.6982,25663.0
2019-09-12 12:00:00,213.44,213.52,213.19,213.24,26846.0,186.6895,186.7594,186.4708,186.5145,26846.0
2019-09-12 12:10:00,213.26,213.59,213.23,213.48,48522.0,186.532,186.8207,186.5058,186.7244,48522.0
2019-09-12 12:20:00,213.5,213.92,213.46,213.87,35044.0,186.7419,187.1093,186.707,187.0656,35044.0
2019-09-12 12:30:00,213.89,213.91,213.43,213.5,19905.0,187.0831,187.1006,186.6807,186.7419,19905.0
2019-09-12 12:40:00,213.49,213.69,213.43,213.55,27432.0,186.7332,186.9081,186.6807,186.7857,27432.0
2019-09-12 12:50:00,213.55,213.75,213.53,213.75,26467.0,186.7857,186.9606,186.7682,186.9606,26467.0
2019-09-12 13:00:00,213.71,213.91,213.69,213.86,27167.0,186.9256,187.1006,186.9081,187.0568,27167.0
2019-09-12 13:10:00,213.85,213.88,213.68,213.69,21710.0,187.0481,187.0743,186.8994,186.9081,21710.0
2019-09-12 13:20:00,213.63,213.81,213.61,213.73,39395.0,186.8557,187.0131,186.8382,186.9431,39395.0
2019-09-12 13:30:00,213.73,213.84,213.7,213.83,18170.0,186.9431,187.0393,186.9169,187.0306,18170.0
2019-09-12 13:40:00,213.85,213.91,213.73,213.77,30320.0,187.0481,187.1006,186.9431,186.9781,30320.0
2019-09-12 13:50:00,213.77,213.9,213.7,213.85,26882.0,186.9781,187.0918,186.9169,187.0481,26882.0
2019-09-12 14:00:00,213.89,213.91,213.66,213.72,23766.0,187.0831,187.1006,186.8819,186.9344,23766.0
2019-09-12 14:10:00,213.72,213.79,213.63,213.72,16968.0,186.9344,186.9956,186.8557,186.9344,16968.0
2019-09-12 14:20:00,213.75,213.75,213.52,213.56,22368.0,186.9606,186.9606,186.7594,186.7944,22368.0
2019-09-12 14:30:00,213.6,213.61,213.38,213.5,24049.0,186.8294,186.8382,186.637,186.7419,24049.0
2019-09-12 14:40:00,213.5,213.55,213.26,213.26,24449.0,186.7419,186.7857,186.532,186.532,24449.0
2019-09-12 14:50:00,213.28,213.39,213.15,213.28,52812.0,186.5495,186.6457,186.4358,186.5495,52812.0
2019-09-12 15:00:00,213.34,213.35,213.06,213.06,37123.0,186.602,186.6107,186.3571,186.3571,37123.0
2019-09-12 15:10:00,213.06,213.12,212.95,212.98,30663.0,186.3571,186.4096,186.2609,186.2871,30663.0
2019-09-12 15:20:00,212.97,213.09,212.96,213.02,33442.0,186.2784,186.3833,186.2696,186.3221,33442.0
2019-09-12 15:30:00,213.0,213.2,212.77,212.82,82811.0,186.3046,186.4795,186.1034,186.1472,82811.0
2019-09-12 15:40:00,212.82,212.85,212.56,212.59,70353.0,186.1472,186.1734,185.9198,185.946,70353.0
2019-09-12 15:50:00,212.54,212.56,212.05,212.15,233933.0,185.9023,185.9198,185.4737,185.5611,233933.0
2019-09-13 09:30:00,212.5,212.78,210.06,211.52,194164.0,185.8673,186.1122,183.7331,185.0101,194164.0
2019-09-13 09:40:00,211.55,212.47,211.51,212.13,105024.0,185.0363,185.841,185.0014,185.5436,105024.0
2019-09-13 09:50:00,212.14,212.17,211.75,212.03,96741.0,185.5524,185.5786,185.2113,185.4562,96741.0
2019-09-13 10:00:00,211.91,212.01,211.59,211.97,68792.0,185.3512,185.4387,185.0713,185.4037,68792.0
2019-09-13 10:10:00,211.97,212.39,211.67,212.34,70905.0,185.4037,185.7711,185.1413,185.7273,70905.0
2019-09-13 10:20:00,212.29,212.29,211.73,212.0,40061.0,185.6836,185.6836,185.1938,185.4299,40061.0
2019-09-13 10:30:00,212.06,212.07,211.65,211.97,25835.0,185.4824,185.4912,185.1238,185.4037,25835.0
2019-09-13 10:40:00,212.01,212.03,211.71,211.72,20552.0,185.4387,185.4562,185.1763,185.185,20552.0
2019-09-13 10:50:00,211.76,212.0,211.67,211.77,28153.0,185.22,185.4299,185.1413,185.2288,28153.0
2019-09-13 11:00:00,211.81,211.83,211.42,211.77,44874.0,185.2638,185.2812,184.9226,185.2288,44874.0
2019-09-13 11:10:00,211.76,211.83,211.51,211.67,43927.0,185.22,185.2812,185.0014,185.1413,43927.0
2019-09-13 11:20:00,211.64,211.64,211.23,211.31,66028.0,185.1151,185.1151,184.7564,184.8264,66028.0
2019-09-13 11:30:00,211.31,211.35,210.96,210.96,46584.0,184.8264,184.8614,184.5203,184.5203,46584.0
2019-09-13 11:40:00,210.97,210.98,210.71,210.85,50308.0,184.529,184.5378,184.3016,184.4241,50308.0
2019-09-13 11:50:00,210.9,211.0,210.58,210.6,33554.0,184.4678,184.5553,184.1879,184.2054,33554.0
2019-09-13 12:00:00,210.61,210.68,210.43,210.49,57381.0,184.2141,184.2754,184.0567,184.1092,57381.0
2019-09-13 12:10:00,210.49,210.51,210.32,210.42,31891.0,184.1092,184.1267,183.9605,184.048,31891.0
2019-09-13 12:20:00,210.43,210.5,210.2,210.23,31224.0,184.0567,184.1179,183.8555,183.8818,31224.0
2019-09-13 12:30:00,210.22,210.59,210.14,210.59,60319.0,183.873,184.1967,183.8031,184.1967,60319.0
2019-09-13 12:40:00,210.59,210.68,210.42,210.46,22388.0,184.1967,184.2754,184.048,184.0829,22388.0
2019-09-13 12:50:00,210.46,210.55,210.32,210.32,26866.0,184.0829,184.1617,183.9605,183.9605,26866.0
2019-09-13 13:00:00,210.33,210.48,210.22,210.42,23811.0,183.9692,184.1004,183.873,184.048,23811.0
2019-09-13 13:10:00,210.42,210.5,210.19,210.2,31530.0,184.048,184.1179,183.8468,183.8555,31530.0
2019-09-13 13:20:00,210.21,210.22,210.02,210.03,40985.0,183.8643,183.873,183.6981,183.7068,40985.0
2019-09-13 13:30:00,210.03,210.13,209.97,210.04,84201.0,183.7068,183.7943,183.6544,183.7156,84201.0
2019-09-13 13:40:00,210.06,210.12,209.87,210.01,69175.0,183.7331,183.7856,183.5669,183.6893,69175.0
2019-09-13 13:50:00,210.03,210.04,209.81,209.83,53453.0,183.7068,183.7156,183.5144,183.5319,53453.0
2019-09-13 14:00:00,209.82,209.9,209.72,209.77,49872.0,183.5232,183.5931,183.4357,183.4794,49872.0
2019-09-13 14:10:00,209.75,209.78,209.35,209.4,69742.0,183.4619,183.4882,183.1121,183.1558,69742.0
2019-09-13 14:20:00,209.4,209.43,209.2,209.26,82881.0,183.1558,183.182,182.9809,183.0333,82881.0
2019-09-13 14:30:00,209.29,209.38,209.19,209.25,83755.0,183.0596,183.1383,182.9721,183.0246,83755.0
2019-09-13 14:40:00,209.27,209.3,208.96,209.01,73906.0,183.0421,183.0683,182.7709,182.8147,73906.0
2019-09-13 14:50:00,209.02,209.66,208.95,209.54,81661.0,182.8234,183.3832,182.7622,183.2783,81661.0
2019-09-13 15:00:00,209.52,209.83,209.51,209.69,70865.0,183.2608,183.5319,183.252,183.4095,70865.0
2019-09-13 15:10:00,209.69,209.69,209.44,209.51,50028.0,183.4095,183.4095,183.1908,183.252,50028.0
2019-09-13 15:20:00,209.51,209.6,209.48,209.57,43976.0,183.252,183.3307,183.2258,183.3045,43976.0
2019-09-13 15:30:00,209.6,210.02,209.56,210.0,59224.0,183.3307,183.6981,183.2957,183.6806,59224.0
2019-09-13 15:40:00,209.98,210.35,209.98,210.17,81700.0,183.6631,183.9867,183.6631,183.8293,81700.0
2019-09-13 15:50:00,210.18,210.34,209.83,209.84,314871.0,183.838,183.978,183.5319,183.5407,314871.0
2019-09-16 09:30:00,209.3,209.46,208.25,209.33,181539.0,183.0683,183.2083,182.1499,183.0946,181539.0
2019-09-16 09:40:00,209.3,209.67,208.98,209.2,57250.0,183.0683,183.392,182.7884,182.9809,57250.0
2019-09-16 09:50:00,209.19,209.86,208.78,209.54,87624.0,182.9721,183.5581,182.6135,183.2783,87624.0
2019-09-16 10:00:00,209.48,209.5,208.98,209.15,31306.0,183.2258,183.2433,182.7884,182.9371,31306.0
2019-09-16 10:10:00,209.15,209.38,208.93,208.98,34039.0,182.9371,183.1383,182.7447,182.7884,34039.0
2019-09-16 10:20:00,208.96,209.2,208.49,208.95,59098.0,182.7709,182.9809,182.3598,182.7622,59098.0
2019-09-16 10:30:00,208.92,209.36,208.75,209.26,28732.0,182.736,183.1208,182.5873,183.0333,28732.0
2019-09-16 10:40:00,209.3,209.38,209.12,209.2,27823.0,183.0683,183.1383,182.9109,182.9809,27823.0
2019-09-16 10:50:00,209.21,209.27,208.96,209.03,38482.0,182.9896,183.0421,182.7709,182.8322,38482.0
2019-09-16 11:00:00,209.04,209.41,208.94,209.37,36185.0,182.8409,183.1645,182.7535,183.1296,36185.0
2019-09-16 11:10:00,209.39,209.5,209.17,209.31,24527.0,183.1471,183.2433,182.9546,183.0771,24527.0
2019-09-16 11:20:00,209.29,209.65,209.26,209.6,30974.0,183.0596,183.3745,183.0333,183.3307,30974.0
2019-09-16 11:30:00,209.58,209.79,209.38,209.43,31682.0,183.3132,183.4969,183.1383,183.182,31682.0
2019-09-16 11:40:00,209.46,209.48,209.28,209.29,26290.0,183.2083,183.2258,183.0508,183.0596,26290.0
2019-09-16 11:50:00,209.26,209.36,209.16,209.22,27047.0,183.0333,183.1208,182.9459,182.9984,27047.0
2019-09-16 12:00:00,209.23,209.49,209.18,209.37,22844.0,183.0071,183.2345,182.9634,183.1296,22844.0
2019-09-16 12:10:00,209.39,209.48,209.29,209.45,14943.0,183.1471,183.2258,183.0596,183.1995,14943.0
2019-09-16 12:20:00,209.44,209.44,209.27,209.44,14955.0,183.1908,183.1908,183.0421,183.1908,14955.0
2019-09-16 12:30:00,209.4,209.51,209.24,209.25,16413.0,183.1558,183.252,183.0159,183.0246,16413.0
2019-09-16 12:40:00,209.28,209.3,209.0,209.11,28195.0,183.0508,183.0683,182.8059,182.9021,28195.0
2019-09-16 12:50:00,209.12,209.33,209.0,209.03,16111.0,182.9109,183.0946,182.8059,182.8322,16111.0
2019-09-16 13:00:00,209.0,209.02,208.87,208.91,19773.0,182.8059,182.8234,182.6922,182.7272,19773.0
2019-09-16 13:10:00,208.92,209.09,208.92,209.01,17357.0,182.736,182.8847,182.736,182.8147,17357.0
2019-09-16 13:20:00,209.01,209.03,208.73,208.79,35906.0,182.8147,182.8322,182.5698,182.6222,35906.0
2019-09-16 13:30:00,208.75,208.78,208.25,208.31,51403.0,182.5873,182.6135,182.1499,182.2024,51403.0
2019-09-16 13:40:00,208.32,208.38,208.14,208.2,61701.0,182.2112,182.2636,182.0537,182.1062,61701.0
2019-09-16 13:50:00,208.22,208.35,207.97,208.01,88382.0,182.1237,182.2374,181.905,181.94,88382.0
2019-09-16 14:00:00,207.99,208.05,207.77,207.83,73337.0,181.9225,181.975,181.7301,181.7826,73337.0
2019-09-16 14:10:00,207.84,207.9,207.77,207.86,29150.0,181.7913,181.8438,181.7301,181.8088,29150.0
2019-09-16 14:20:00,207.89,208.14,207.88,208.08,35766.0,181.835,182.0537,181.8263,182.0012,35766.0
2019-09-16 14:30:00,208.11,208.2,208.01,208.2,23973.0,182.0275,182.1062,181.94,182.1062,23973.0
2019-09-16 14:40:00,208.21,208.27,208.12,208.24,37116.0,182.1149,182.1674,182.0362,182.1412,37116.0
2019-09-16 14:50:00,208.26,208.39,208.02,208.31,92225.0,182.1587,182.2724,181.9488,182.2024,92225.0
2019-09-16 15:00:00,208.33,208.36,208.01,208.13,48104.0,182.2199,182.2461,181.94,182.045,48104.0
2019-09-16 15:10:00,208.12,208.14,207.83,207.89,61687.0,182.0362,182.0537,181.7826,181.835,61687.0
2019-09-16 15:20:00,207.87,207.91,207.73,207.8,60787.0,181.8176,181.8525,181.6951,181.7563,60787.0
2019-09-16 15:30:00,207.77,207.82,207.66,207.72,65069.0,181.7301,181.7738,181.6339,181.6864,65069.0
2019-09-16 15:40:00,207.73,207.74,207.38,207.41,154274.0,181.6951,181.7038,181.389,181.4152,154274.0
2019-09-16 15:50:00,207.41,207.61,207.33,207.38,238829.0,181.4152,181.5901,181.3452,181.389,238829.0
2019-09-17 09:30:00,208.0,208.86,207.49,208.46,323747.0,181.9313,182.6835,181.4852,182.3336,323747.0
2019-09-17 09:40:00,208.5,209.84,208.46,209.54,135484.0,182.3686,183.5407,182.3336,183.2783,135484.0
2019-09-17 09:50:00,209.57,209.94,209.36,209.83,115005.0,183.3045,183.6281,183.1208,183.5319,115005.0
2019-09-17 10:00:00,209.83,210.25,209.58,210.19,67233.0,183.5319,183.8993,183.3132,183.8468,67233.0
2019-09-17 10:10:00,210.22,210.65,209.88,210.57,100631.0,183.873,184.2491,183.5756,184.1792,100631.0
2019-09-17 10:20:00,210.53,210.61,210.19,210.49,51618.0,184.1442,184.2141,183.8468,184.1092,51618.0
2019-09-17 10:30:00,210.51,210.68,210.26,210.65,53062.0,184.1267,184.2754,183.908,184.2491,53062.0
2019-09-17 10:40:00,210.66,210.75,210.07,210.17,45284.0,184.2579,184.3366,183.7418,183.8293,45284.0
2019-09-17 10:50:00,210.13,210.53,210.09,210.5,39641.0,183.7943,184.1442,183.7593,184.1179,39641.0
2019-09-17 11:00:00,210.48,210.54,210.25,210.33,36550.0,184.1004,184.1529,183.8993,183.9692,36550.0
2019-09-17 11:10:00,210.33,210.53,210.1,210.53,45670.0,183.9692,184.1442,183.7681,184.1442,45670.0
2019-09-17 11:20:00,210.52,210.84,210.25,210.38,61679.0,184.1354,184.4153,183.8993,184.013,61679.0
2019-09-17 11:30:00,210.35,210.44,210.05,210.09,30998.0,183.9867,184.0655,183.7243,183.7593,30998.0
2019-09-17 11:40:00,210.1,210.35,210.09,210.28,55360.0,183.7681,183.9867,183.7593,183.9255,55360.0
2019-09-17 11:50:00,210.28,210.32,209.94,209.98,25619.0,183.9255,183.9605,183.6281,183.6631,25619.0
2019-09-17 12:00:00,209.97,209.97,209.67,209.68,39631.0,183.6544,183.6544,183.392,183.4007,39631.0
2019-09-17 12:10:00,209.67,209.79,209.63,209.66,25604.0,183.392,183.4969,183.357,183.3832,25604.0
2019-09-17 12:20:00,209.67,209.7,209.55,209.62,27201.0,183.392,183.4182,183.287,183.3482,27201.0
2019-09-17 12:30:00,209.65,209.85,209.63,209.81,22894.0,183.3745,183.5494,183.357,183.5144,22894.0
2019-09-17 12:40:00,209.8,209.9,209.64,209.64,20955.0,183.5057,183.5931,183.3657,183.3657,20955.0
2019-09-17 12:50:00,209.65,209.66,209.36,209.36,31369.0,183.3745,183.3832,183.1208,183.1208,31369.0
2019-09-17 13:00:00,209.34,209.38,209.21,209.21,18222.0,183.1033,183.1383,182.9896,182.9896,18222.0
2019-09-17 13:10:00,209.21,209.39,209.09,209.36,30318.0,182.9896,183.1471,182.8847,183.1208,30318.0
2019-09-17 13:20:00,209.37,209.48,209.34,209.4,22985.0,183.1296,183.2258,183.1033,183.1558,22985.0
2019-09-17 13:30:00,209.39,209.56,209.29,209.56,23743.0,183.1471,183.2957,183.0596,183.2957,23743.0
2019-09-17 13:40:00,209.6,210.01,209.56,209.95,25383.0,183.3307,183.6893,183.2957,183.6369,25383.0
2019-09-17 13:50:00,209.94,210.02,209.78,209.92,28414.0,183.6281,183.6981,183.4882,183.6106,28414.0
2019-09-17 14:00:00,209.93,210.08,209.7,209.78,139792.0,183.6194,183.7506,183.4182,183.4882,139792.0
2019-09-17 14:10:00,209.82,209.82,209.65,209.65,22847.0,183.5232,183.5232,183.3745,183.3745,22847.0
2019-09-17 14:20:00,209.64,209.68,209.49,209.5,33119.0,183.3657,183.4007,183.2345,183.2433,33119.0
2019-09-17 14:30:00,209.52,209.83,209.5,209.78,51275.0,183.2608,183.5319,183.2433,183.4882,51275.0
2019-09-17 14:40:00,209.82,210.15,209.79,210.14,39707.0,183.5232,183.8118,183.4969,183.8031,39707.0
2019-09-17 14:50:00,210.15,210.18,209.94,210.09,64179.0,183.8118,183.838,183.6281,183.7593,64179.0
2019-09-17 15:00:00,210.09,210.1,209.92,209.99,73692.0,183.7593,183.7681,183.6106,183.6719,73692.0
2019-09-17 15:10:00,210.0,210.01,209.53,209.53,62905.0,183.6806,183.6893,183.2695,183.2695,62905.0
2019-09-17 15:20:00,209.54,209.98,209.39,209.93,75979.0,183.2783,183.6631,183.1471,183.6194,75979.0
2019-09-17 15:30:00,209.94,210.03,209.91,209.98,84315.0,183.6281,183.7068,183.6019,183.6631,84315.0
2019-09-17 15:40:00,210.01,210.11,209.86,209.86,115285.0,183.6893,183.7768,183.5581,183.5581,115285.0
2019-09-17 15:50:00,209.85,209.97,209.72,209.85,200785.0,183.5494,183.6544,183.4357,183.5494,200785.0
2019-09-18 09:30:00,210.65,210.88,209.44,209.44,87584.0,184.2491,184.4503,183.1908,183.1908,87584.0
2019-09-18 09:40:00,209.44,209.93,209.04,209.26,55144.0,183.1908,183.6194,182.8409,183.0333,55144.0
2019-09-18 09:50:00,209.24,209.5,208.88,209.44,49149.0,183.0159,183.2433,182.701,183.1908,49149.0
2019-09-18 10:00:00,209.43,210.21,209.34,210.1,61085.0,183.182,183.8643,183.1033,183.7681,61085.0
2019-09-18 10:10:00,210.09,210.69,210.02,210.69,47926.0,183.7593,184.2841,183.6981,184.2841,47926.0
2019-09-18 10:20:00,210.64,210.73,210.11,210.45,50925.0,184.2404,184.3191,183.7768,184.0742,50925.0
2019-09-18 10:30:00,210.49,210.5,210.26,210.26,31513.0,184.1092,184.1179,183.908,183.908,31513.0
2019-09-18 10:40:00,210.29,210.32,209.9,210.04,23833.0,183.9343,183.9605,183.5931,183.7156,23833.0
2019-09-18 10:50:00,210.01,210.18,209.99,210.02,27617.0,183.6893,183.838,183.6719,183.6981,27617.0
2019-09-18 11:00:00,209.99,210.05,209.72,209.82,36079.0,183.6719,183.7243,183.4357,183.5232,36079.0
2019-09-18 11:10:00,209.82,209.84,209.64,209.64,25530.0,183.5232,183.5407,183.3657,183.3657,25530.0
2019-09-18 11:20:00,209.63,209.73,209.5,209.66,31028.0,183.357,183.4444,183.2433,183.3832,31028.0
2019-09-18 11:30:00,209.66,209.69,209.33,209.33,34993.0,183.3832,183.4095,183.0946,183.0946,34993.0
2019-09-18 11:40:00,209.36,209.36,209.11,209.11,33315.0,183.1208,183.1208,182.9021,182.9021,33315.0
2019-09-18 11:50:00,209.11,209.48,209.03,209.38,38489.0,182.9021,183.2258,182.8322,183.1383,38489.0
2019-09-18 12:00:00,209.34,209.36,209.15,209.21,21787.0,183.1033,183.1208,182.9371,182.9896,21787.0
2019-09-18 12:10:00,209.24,209.57,209.21,209.57,21742.0,183.0159,183.3045,182.9896,183.3045,21742.0
2019-09-18 12:20:00,209.58,209.61,209.09,209.21,29649.0,183.3132,183.3395,182.8847,182.9896,29649.0
2019-09-18 12:30:00,209.21,209.43,209.19,209.4,17906.0,182.9896,183.182,182.9721,183.1558,17906.0
2019-09-18 12:40:00,209.36,209.37,209.07,209.09,20133.0,183.1208,183.1296,182.8672,182.8847,20133.0
2019-09-18 12:50:00,209.09,209.18,208.88,209.09,35354.0,182.8847,182.9634,182.701,182.8847,35354.0
2019-09-18 13:00:00,209.09,209.13,208.88,208.89,17474.0,182.8847,182.9196,182.701,182.7097,17474.0
2019-09-18 13:10:00,208.91,208.98,208.84,208.93,27467.0,182.7272,182.7884,182.666,182.7447,27467.0
2019-09-18 13:20:00,208.93,208.99,208.83,208.9,23463.0,182.7447,182.7972,182.6572,182.7185,23463.0
2019-09-18 13:30:00,208.91,209.16,208.88,209.16,27114.0,182.7272,182.9459,182.701,182.9459,27114.0
2019-09-18 13:40:00,209.2,209.6,209.2,209.6,29095.0,182.9809,183.3307,182.9809,183.3307,29095.0
2019-09-18 13:50:00,209.59,209.85,209.36,209.47,32463.0,183.322,183.5494,183.1208,183.217,32463.0
2019-09-18 14:00:00,209.37,209.6,208.75,209.32,33046.0,183.1296,183.3307,182.5873,183.0858,33046.0
2019-09-18 14:10:00,209.26,209.35,208.64,208.65,50128.0,183.0333,183.1121,182.491,182.4998,50128.0
2019-09-18 14:20:00,208.6,208.69,208.4,208.69,27934.0,182.4561,182.5348,182.2811,182.5348,27934.0
2019-09-18 14:30:00,208.71,208.98,208.55,208.7,46330.0,182.5523,182.7884,182.4123,182.5435,46330.0
2019-09-18 14:40:00,208.69,208.86,208.28,208.41,36958.0,182.5348,182.6835,182.1762,182.2899,36958.0
2019-09-18 14:50:00,208.4,209.14,208.37,209.0,45185.0,182.2811,182.9284,182.2549,182.8059,45185.0
2019-09-18 15:00:00,209.01,209.36,208.87,209.3,29811.0,182.8147,183.1208,182.6922,183.0683,29811.0
2019-09-18 15:10:00,209.3,209.43,209.21,209.34,23342.0,183.0683,183.182,182.9896,183.1033,23342.0
2019-09-18 15:20:00,209.37,209.51,209.25,209.47,32453.0,183.1296,183.252,183.0246,183.217,32453.0
2019-09-18 15:30:00,209.48,210.18,209.45,210.15,52447.0,183.2258,183.838,183.1995,183.8118,52447.0
2019-09-18 15:40:00,210.15,210.46,210.11,210.45,54329.0,183.8118,184.0829,183.7768,184.0742,54329.0
2019-09-18 15:50:00,210.47,210.48,210.2,210.4,131690.0,184.0917,184.1004,183.8555,184.0305,131690.0
2019-09-19 09:30:00,210.38,210.99,209.87,210.73,102876.0,184.013,184.5465,183.5669,184.3191,102876.0
2019-09-19 09:40:00,210.73,211.03,210.56,210.56,83371.0,184.3191,184.5815,184.1704,184.1704,83371.0
2019-09-19 09:50:00,210.54,211.31,210.5,210.91,155712.0,184.1529,184.8264,184.1179,184.4765,155712.0
2019-09-19 10:00:00,210.89,210.98,210.57,210.59,36269.0,184.4591,184.5378,184.1792,184.1967,36269.0
2019-09-19 10:10:00,210.61,211.33,210.47,211.27,45348.0,184.2141,184.8439,184.0917,184.7914,45348.0
2019-09-19 10:20:00,211.28,211.45,211.11,211.24,37616.0,184.8002,184.9489,184.6515,184.7652,37616.0
2019-09-19 10:30:00,211.23,211.74,211.13,211.67,58001.0,184.7564,185.2025,184.669,185.1413,58001.0
2019-09-19 10:40:00,211.73,211.83,211.25,211.29,50628.0,185.1938,185.2812,184.7739,184.8089,50628.0
2019-09-19 10:50:00,211.33,211.38,210.91,210.91,39050.0,184.8439,184.8876,184.4765,184.4765,39050.0
2019-09-19 11:00:00,210.91,211.04,210.72,210.86,40651.0,184.4765,184.5903,184.3104,184.4328,40651.0
2019-09-19 11:10:00,210.91,211.09,210.82,211.09,30102.0,184.4765,184.634,184.3978,184.634,30102.0
2019-09-19 11:20:00,211.06,211.27,210.87,211.24,41433.0,184.6077,184.7914,184.4416,184.7652,41433.0
2019-09-19 11:30:00,211.25,211.54,211.21,211.46,31790.0,184.7739,185.0276,184.739,184.9576,31790.0
2019-09-19 11:40:00,211.47,211.58,211.24,211.49,44427.0,184.9664,185.0626,184.7652,184.9839,44427.0
2019-09-19 11:50:00,211.47,211.48,211.23,211.24,24036.0,184.9664,184.9751,184.7564,184.7652,24036.0
2019-09-19 12:00:00,211.22,211.35,211.1,211.24,22803.0,184.7477,184.8614,184.6427,184.7652,22803.0
2019-09-19 12:10:00,211.23,211.32,210.99,211.04,25923.0,184.7564,184.8352,184.5465,184.5903,25923.0
2019-09-19 12:20:00,211.04,211.11,210.87,210.89,32990.0,184.5903,184.6515,184.4416,184.4591,32990.0
2019-09-19 12:30:00,210.88,210.94,210.62,210.66,42582.0,184.4503,184.5028,184.2229,184.2579,42582.0
2019-09-19 12:40:00,210.64,210.9,210.61,210.86,25451.0,184.2404,184.4678,184.2141,184.4328,25451.0
2019-09-19 12:50:00,210.86,211.1,210.83,211.08,16794.0,184.4328,184.6427,184.4066,184.6252,16794.0
2019-09-19 13:00:00,211.1,211.58,211.1,211.44,26613.0,184.6427,185.0626,184.6427,184.9401,26613.0
2019-09-19 13:10:00,211.44,211.46,211.25,211.33,38986.0,184.9401,184.9576,184.7739,184.8439,38986.0
2019-09-19 13:20:00,211.32,211.32,211.07,211.13,19422.0,184.8352,184.8352,184.6165,184.669,19422.0
2019-09-19 13:30:00,211.1,211.16,210.87,210.99,30428.0,184.6427,184.6952,184.4416,184.5465,30428.0
2019-09-19 13:40:00,211.03,211.05,210.65,210.86,23725.0,184.5815,184.599,184.2491,184.4328,23725.0
2019-09-19 13:50:00,210.83,210.9,210.76,210.84,17445.0,184.4066,184.4678,184.3453,184.4153,17445.0
2019-09-19 14:00:00,210.81,210.82,210.5,210.54,27667.0,184.3891,184.3978,184.1179,184.1529,27667.0
2019-09-19 14:10:00,210.53,210.72,210.41,210.65,33481.0,184.1442,184.3104,184.0392,184.2491,33481.0
2019-09-19 14:20:00,210.67,210.72,210.5,210.52,21894.0,184.2666,184.3104,184.1179,184.1354,21894.0
2019-09-19 14:30:00,210.54,210.64,210.48,210.63,19119.0,184.1529,184.2404,184.1004,184.2316,19119.0
2019-09-19 14:40:00,210.62,210.69,210.41,210.52,25054.0,184.2229,184.2841,184.0392,184.1354,25054.0
2019-09-19 14:50:00,210.52,210.74,210.52,210.71,29057.0,184.1354,184.3279,184.1354,184.3016,29057.0
2019-09-19 15:00:00,210.73,210.79,210.68,210.74,28562.0,184.3191,184.3716,184.2754,184.3279,28562.0
2019-09-19 15:10:00,210.73,210.75,210.51,210.59,32146.0,184.3191,184.3366,184.1267,184.1967,32146.0
2019-09-19 15:20:00,210.58,210.88,210.57,210.69,30495.0,184.1879,184.4503,184.1792,184.2841,30495.0
2019-09-19 15:30:00,210.67,210.67,210.4,210.63,45281.0,184.2666,184.2666,184.0305,184.2316,45281.0
2019-09-19 15:40:00,210.63,210.7,210.4,210.41,47844.0,184.2316,184.2929,184.0305,184.0392,47844.0
2019-09-19 15:50:00,210.4,210.75,210.14,210.48,170655.0,184.0305,184.3366,183.8031,184.1004,170655.0
2019-09-20 09:30:00,210.34,210.99,210.02,210.74,1272419.0,183.978,184.5465,183.6981,184.3279,1272419.0
2019-09-20 09:40:00,210.79,211.31,210.75,211.1,45674.0,184.3716,184.8264,184.3366,184.6427,45674.0
2019-09-20 09:50:00,211.11,211.2,210.92,210.92,52485.0,184.6515,184.7302,184.4853,184.4853,52485.0
2019-09-20 10:00:00,210.94,211.09,210.84,210.92,47735.0,184.5028,184.634,184.4153,184.4853,47735.0
2019-09-20 10:10:00,210.94,211.35,210.72,211.32,54130.0,184.5028,184.8614,184.3104,184.8352,54130.0
2019-09-20 10:20:00,211.35,211.78,211.13,211.26,150780.0,184.8614,185.2375,184.669,184.7827,150780.0
2019-09-20 10:30:00,211.26,211.51,211.1,211.19,40797.0,184.7827,185.0014,184.6427,184.7215,40797.0
2019-09-20 10:40:00,211.19,211.39,211.08,211.31,27517.0,184.7215,184.8964,184.6252,184.8264,27517.0
2019-09-20 10:50:00,211.34,211.47,211.24,211.42,72124.0,184.8527,184.9664,184.7652,184.9226,72124.0
2019-09-20 11:00:00,211.41,211.41,211.06,211.32,30572.0,184.9139,184.9139,184.6077,184.8352,30572.0
2019-09-20 11:10:00,211.28,211.45,211.24,211.25,24648.0,184.8002,184.9489,184.7652,184.7739,24648.0
2019-09-20 11:20:00,211.26,211.26,210.91,210.92,27801.0,184.7827,184.7827,184.4765,184.4853,27801.0
2019-09-20 11:30:00,210.92,210.92,210.67,210.82,37333.0,184.4853,184.4853,184.2666,184.3978,37333.0
2019-09-20 11:40:00,210.84,210.84,210.45,210.49,27241.0,184.4153,184.4153,184.0742,184.1092,27241.0
2019-09-20 11:50:00,210.49,210.54,210.35,210.4,24804.0,184.1092,184.1529,183.9867,184.0305,24804.0
2019-09-20 12:00:00,210.39,210.43,210.27,210.29,18717.0,184.0217,184.0567,183.9168,183.9343,18717.0
2019-09-20 12:10:00,210.29,210.33,210.13,210.14,27495.0,183.9343,183.9692,183.7943,183.8031,27495.0
2019-09-20 12:20:00,210.13,210.13,209.84,209.88,22832.0,183.7943,183.7943,183.5407,183.5756,22832.0
2019-09-20 12:30:00,209.89,210.03,209.82,209.86,20326.0,183.5844,183.7068,183.5232,183.5581,20326.0
2019-09-20 12:40:00,209.87,210.18,209.85,210.17,27478.0,183.5669,183.838,183.5494,183.8293,27478.0
2019-09-20 12:50:00,210.17,210.29,210.12,210.28,15787.0,183.8293,183.9343,183.7856,183.9255,15787.0
2019-09-20 13:00:00,210.3,210.41,210.25,210.36,24952.0,183.943,184.0392,183.8993,183.9955,24952.0
2019-09-20 13:10:00,210.34,210.37,209.6,209.77,78566.0,183.978,184.0042,183.3307,183.4794,78566.0
2019-09-20 13:20:00,209.74,210.43,209.65,210.13,80243.0,183.4532,184.0567,183.3745,183.7943,80243.0
2019-09-20 13:30:00,210.16,210.17,209.82,209.87,38887.0,183.8205,183.8293,183.5232,183.5669,38887.0
2019-09-20 13:40:00,209.84,210.06,209.84,210.02,25986.0,183.5407,183.7331,183.5407,183.6981,25986.0
2019-09-20 13:50:00,209.98,210.25,209.97,210.23,29595.0,183.6631,183.8993,183.6544,183.8818,29595.0
2019-09-20 14:00:00,210.24,210.53,210.03,210.11,34075.0,183.8905,184.1442,183.7068,183.7768,34075.0
2019-09-20 14:10:00,210.1,210.1,209.91,209.98,16472.0,183.7681,183.7681,183.6019,183.6631,16472.0
2019-09-20 14:20:00,209.97,210.07,209.92,210.01,18091.0,183.6544,183.7418,183.6106,183.6893,18091.0
2019-09-20 14:30:00,210.03,210.2,210.01,210.12,22623.0,183.7068,183.8555,183.6893,183.7856,22623.0
2019-09-20 14:40:00,210.12,210.13,209.76,209.76,36034.0,183.7856,183.7943,183.4707,183.4707,36034.0
2019-09-20 14:50:00,209.76,209.79,209.58,209.62,42434.0,183.4707,183.4969,183.3132,183.3482,42434.0
2019-09-20 15:00:00,209.62,209.88,209.5,209.86,54988.0,183.3482,183.5756,183.2433,183.5581,54988.0
2019-09-20 15:10:00,209.85,210.01,209.74,209.9,54013.0,183.5494,183.6893,183.4532,183.5931,54013.0
2019-09-20 15:20:00,209.9,209.98,209.77,209.86,47262.0,183.5931,183.6631,183.4794,183.5581,47262.0
2019-09-20 15:30:00,209.85,209.95,209.66,209.82,115950.0,183.5494,183.6369,183.3832,183.5232,115950.0
2019-09-20 15:40:00,209.82,210.05,209.81,210.02,133908.0,183.5232,183.7243,183.5144,183.6981,133908.0
2019-09-20 15:50:00,210.02,210.1,209.37,209.39,366801.0,183.6981,183.7681,183.1296,183.1471,366801.0
2019-09-23 09:30:00,209.06,210.6,209.06,210.53,78139.0,182.8584,184.2054,182.8584,184.1442,78139.0
2019-09-23 09:40:00,210.53,210.9,210.3,210.48,50753.0,184.1442,184.4678,183.943,184.1004,50753.0
2019-09-23 09:50:00,210.58,211.19,210.53,211.1,28418.0,184.1879,184.7215,184.1442,184.6427,28418.0
2019-09-23 10:00:00,211.2,211.31,210.9,211.06,43976.0,184.7302,184.8264,184.4678,184.6077,43976.0
2019-09-23 10:10:00,211.11,211.61,210.86,211.44,35672.0,184.6515,185.0888,184.4328,184.9401,35672.0
2019-09-23 10:20:00,211.5,211.64,211.19,211.28,13510.0,184.9926,185.1151,184.7215,184.8002,13510.0
2019-09-23 10:30:00,211.31,211.31,210.92,211.13,15314.0,184.8264,184.8264,184.4853,184.669,15314.0
2019-09-23 10:40:00,211.15,211.19,210.9,211.0,37823.0,184.6865,184.7215,184.4678,184.5553,37823.0
2019-09-23 10:50:00,211.04,211.1,210.61,210.9,53422.0,184.5903,184.6427,184.2141,184.4678,53422.0
2019-09-23 11:00:00,210.96,211.21,210.9,211.2,22100.0,184.5203,184.739,184.4678,184.7302,22100.0
2019-09-23 11:10:00,211.25,211.82,211.22,211.73,62481.0,184.7739,185.2725,184.7477,185.1938,62481.0
2019-09-23 11:20:00,211.73,212.06,211.47,211.96,65719.0,185.1938,185.4824,184.9664,185.395,65719.0
2019-09-23 11:30:00,211.99,212.47,211.99,212.21,78673.0,185.4212,185.841,185.4212,185.6136,78673.0
2019-09-23 11:40:00,212.22,212.39,211.98,212.06,28135.0,185.6224,185.7711,185.4124,185.4824,28135.0
2019-09-23 11:50:00,212.07,212.21,212.04,212.19,24727.0,185.4912,185.6136,185.4649,185.5961,24727.0
2019-09-23 12:00:00,212.18,212.29,212.11,212.14,24732.0,185.5874,185.6836,185.5262,185.5524,24732.0
2019-09-23 12:10:00,212.16,212.19,212.06,212.06,18608.0,185.5699,185.5961,185.4824,185.4824,18608.0
2019-09-23 12:20:00,212.06,212.07,211.66,211.67,20540.0,185.4824,185.4912,185.1326,185.1413,20540.0
2019-09-23 12:30:00,211.71,211.85,211.67,211.79,16000.0,185.1763,185.2987,185.1413,185.2463,16000.0
2019-09-23 12:40:00,211.77,211.9,211.76,211.8,18446.0,185.2288,185.3425,185.22,185.255,18446.0
2019-09-23 12:50:00,211.79,211.83,211.72,211.73,16313.0,185.2463,185.2812,185.185,185.1938,16313.0
2019-09-23 13:00:00,211.7,211.72,211.65,211.67,17663.0,185.1675,185.185,185.1238,185.1413,17663.0
2019-09-23 13:10:00,211.7,211.75,211.67,211.72,18447.0,185.1675,185.2113,185.1413,185.185,18447.0
2019-09-23 13:20:00,211.73,211.95,211.7,211.91,18011.0,185.1938,185.3862,185.1675,185.3512,18011.0
2019-09-23 13:30:00,211.92,211.94,211.62,211.62,25855.0,185.36,185.3775,185.0976,185.0976,25855.0
2019-09-23 13:40:00,211.62,211.63,211.45,211.46,16153.0,185.0976,185.1063,184.9489,184.9576,16153.0
2019-09-23 13:50:00,211.44,211.61,211.4,211.61,22999.0,184.9401,185.0888,184.9051,185.0888,22999.0
2019-09-23 14:00:00,211.62,211.78,211.61,211.78,18102.0,185.0976,185.2375,185.0888,185.2375,18102.0
2019-09-23 14:10:00,211.77,211.78,211.71,211.71,21317.0,185.2288,185.2375,185.1763,185.1763,21317.0
2019-09-23 14:20:00,211.72,211.83,211.63,211.63,60580.0,185.185,185.2812,185.1063,185.1063,60580.0
2019-09-23 14:30:00,211.65,211.69,211.51,211.55,26993.0,185.1238,185.1588,185.0014,185.0363,26993.0
2019-09-23 14:40:00,211.51,211.56,211.42,211.43,22463.0,185.0014,185.0451,184.9226,184.9314,22463.0
2019-09-23 14:50:00,211.45,211.5,211.39,211.49,16948.0,184.9489,184.9926,184.8964,184.9839,16948.0
2019-09-23 15:00:00,211.49,211.64,211.41,211.46,115714.0,184.9839,185.1151,184.9139,184.9576,115714.0
2019-09-23 15:10:00,211.46,211.46,211.26,211.31,19472.0,184.9576,184.9576,184.7827,184.8264,19472.0
2019-09-23 15:20:00,211.29,211.39,211.23,211.3,21631.0,184.8089,184.8964,184.7564,184.8177,21631.0
2019-09-23 15:30:00,211.29,211.33,211.12,211.31,71986.0,184.8089,184.8439,184.6602,184.8264,71986.0
2019-09-23 15:40:00,211.3,211.38,211.24,211.31,45210.0,184.8177,184.8876,184.7652,184.8264,45210.0
2019-09-23 15:50:00,211.31,211.78,211.31,211.52,257120.0,184.8264,185.2375,184.8264,185.0101,257120.0
2019-09-24 09:30:00,212.5,213.25,212.22,213.2,173451.0,185.8673,186.5233,185.6224,186.4795,173451.0
2019-09-24 09:40:00,213.22,213.41,212.94,213.23,60459.0,186.497,186.6632,186.2521,186.5058,60459.0
2019-09-24 09:50:00,213.22,213.36,212.92,213.09,54170.0,186.497,186.6195,186.2346,186.3833,54170.0
2019-09-24 10:00:00,213.06,213.13,212.76,213.06,46163.0,186.3571,186.4183,186.0947,186.3571,46163.0
2019-09-24 10:10:00,213.09,213.52,212.98,213.38,59533.0,186.3833,186.7594,186.2871,186.637,59533.0
2019-09-24 10:20:00,213.39,213.41,212.81,212.87,35489.0,186.6457,186.6632,186.1384,186.1909,35489.0
2019-09-24 10:30:00,212.92,213.13,212.87,213.02,30626.0,186.2346,186.4183,186.1909,186.3221,30626.0
2019-09-24 10:40:00,213.05,213.19,212.9,212.95,30583.0,186.3483,186.4708,186.2171,186.2609,30583.0
2019-09-24 10:50:00,212.94,212.99,212.83,212.93,42783.0,186.2521,186.2959,186.1559,186.2434,42783.0
2019-09-24 11:00:00,212.94,213.2,212.7,212.86,51402.0,186.2521,186.4795,186.0422,186.1822,51402.0
2019-09-24 11:10:00,212.87,213.14,212.87,213.1,29047.0,186.1909,186.4271,186.1909,186.3921,29047.0
2019-09-24 11:20:00,213.1,213.14,212.89,212.9,41327.0,186.3921,186.4271,186.2084,186.2171,41327.0
2019-09-24 11:30:00,212.92,213.01,212.68,212.68,33970.0,186.2346,186.3134,186.0247,186.0247,33970.0
2019-09-24 11:40:00,212.7,212.84,212.5,212.7,30010.0,186.0422,186.1647,185.8673,186.0422,30010.0
2019-09-24 11:50:00,212.71,212.75,212.55,212.65,25667.0,186.051,186.0859,185.911,185.9985,25667.0
2019-09-24 12:00:00,212.68,213.03,212.64,213.01,35619.0,186.0247,186.3308,185.9897,186.3134,35619.0
2019-09-24 12:10:00,213.0,213.19,212.87,212.89,31214.0,186.3046,186.4708,186.1909,186.2084,31214.0
2019-09-24 12:20:00,212.83,212.91,212.24,212.41,45829.0,186.1559,186.2259,185.6399,185.7886,45829.0
2019-09-24 12:30:00,212.3,212.48,212.19,212.32,25174.0,185.6923,185.8498,185.5961,185.7098,25174.0
2019-09-24 12:40:00,212.34,212.43,212.12,212.42,22942.0,185.7273,185.806,185.5349,185.7973,22942.0
2019-09-24 12:50:00,212.42,212.46,212.2,212.37,33076.0,185.7973,185.8323,185.6049,185.7536,33076.0
2019-09-24 13:00:00,212.38,212.73,212.38,212.71,20545.0,185.7623,186.0684,185.7623,186.051,20545.0
2019-09-24 13:10:00,212.64,212.72,212.51,212.67,18638.0,185.9897,186.0597,185.876,186.016,18638.0
2019-09-24 13:20:00,212.61,212.75,212.5,212.65,21282.0,185.9635,186.0859,185.8673,185.9985,21282.0
2019-09-24 13:30:00,212.68,212.95,212.64,212.76,27846.0,186.0247,186.2609,185.9897,186.0947,27846.0
2019-09-24 13:40:00,212.78,212.79,212.54,212.63,31083.0,186.1122,186.1209,185.9023,185.981,31083.0
2019-09-24 13:50:00,212.62,212.66,212.46,212.57,17942.0,185.9722,186.0072,185.8323,185.9285,17942.0
2019-09-24 14:00:00,212.56,212.61,212.31,212.38,28651.0,185.9198,185.9635,185.7011,185.7623,28651.0
2019-09-24 14:10:00,212.4,213.19,212.37,213.11,78233.0,185.7798,186.4708,185.7536,186.4008,78233.0
2019-09-24 14:20:00,213.06,213.07,212.72,212.81,22767.0,186.3571,186.3658,186.0597,186.1384,22767.0
2019-09-24 14:30:00,212.79,212.85,212.39,212.57,46756.0,186.1209,186.1734,185.7711,185.9285,46756.0
2019-09-24 14:40:00,212.61,212.62,212.29,212.61,31984.0,185.9635,185.9722,185.6836,185.9635,31984.0
2019-09-24 14:50:00,212.56,212.84,212.48,212.53,26601.0,185.9198,186.1647,185.8498,185.8935,26601.0
2019-09-24 15:00:00,212.53,212.53,212.26,212.26,42187.0,185.8935,185.8935,185.6574,185.6574,42187.0
2019-09-24 15:10:00,212.25,212.32,212.08,212.2,54846.0,185.6486,185.7098,185.4999,185.6049,54846.0
2019-09-24 15:20:00,212.19,212.22,211.94,212.1,30754.0,185.5961,185.6224,185.3775,185.5174,30754.0
2019-09-24 15:30:00,212.1,212.1,211.63,211.67,42817.0,185.5174,185.5174,185.1063,185.1413,42817.0
2019-09-24 15:40:00,211.66,211.98,211.55,211.79,102606.0,185.1326,185.4124,185.0363,185.2463,102606.0
2019-09-24 15:50:00,211.76,212.12,211.69,212.12,178271.0,185.22,185.5349,185.1588,185.5349,178271.0
2019-09-25 09:30:00,212.02,212.64,211.62,211.66,75519.0,185.4474,185.9897,185.0976,185.1326,75519.0
2019-09-25 09:40:00,211.74,211.85,211.04,211.12,46970.0,185.2025,185.2987,184.5903,184.6602,46970.0
2019-09-25 09:50:00,211.08,211.87,211.0,211.69,44665.0,184.6252,185.3162,184.5553,185.1588,44665.0
2019-09-25 10:00:00,211.67,211.85,211.08,211.75,47213.0,185.1413,185.2987,184.6252,185.2113,47213.0
2019-09-25 10:10:00,211.84,211.9,211.49,211.49,28510.0,185.29,185.3425,184.9839,184.9839,28510.0
2019-09-25 10:20:00,211.48,212.34,211.48,212.19,51461.0,184.9751,185.7273,184.9751,185.5961,51461.0
2019-09-25 10:30:00,212.23,212.61,212.17,212.61,44069.0,185.6311,185.9635,185.5786,185.9635,44069.0
2019-09-25 10:40:00,212.58,212.74,212.36,212.39,39010.0,185.9372,186.0772,185.7448,185.7711,39010.0
2019-09-25 10:50:00,212.36,212.79,212.35,212.35,42671.0,185.7448,186.1209,185.7361,185.7361,42671.0
2019-09-25 11:00:00,212.38,212.6,212.31,212.48,23272.0,185.7623,185.9547,185.7011,185.8498,23272.0
2019-09-25 11:10:00,212.45,212.93,212.45,212.78,49911.0,185.8235,186.2434,185.8235,186.1122,49911.0
2019-09-25 11:20:00,212.8,212.92,212.65,212.88,34799.0,186.1297,186.2346,185.9985,186.1996,34799.0
2019-09-25 11:30:00,212.95,212.96,212.79,212.91,35136.0,186.2609,186.2696,186.1209,186.2259,35136.0
2019-09-25 11:40:00,212.92,213.1,212.5,212.64,47794.0,186.2346,186.3921,185.8673,185.9897,47794.0
2019-09-25 11:50:00,212.65,212.89,212.65,212.8,39034.0,185.9985,186.2084,185.9985,186.1297,39034.0
2019-09-25 12:00:00,212.77,213.15,212.75,213.12,25412.0,186.1034,186.4358,186.0859,186.4096,25412.0
2019-09-25 12:10:00,213.06,213.12,212.87,212.98,25524.0,186.3571,186.4096,186.1909,186.2871,25524.0
2019-09-25 12:20:00,212.99,213.03,212.76,212.88,18073.0,186.2959,186.3308,186.0947,186.1996,18073.0
2019-09-25 12:30:00,212.91,213.03,212.72,212.74,27484.0,186.2259,186.3308,186.0597,186.0772,27484.0
2019-09-25 12:40:00,212.75,212.8,212.5,212.55,17224.0,186.0859,186.1297,185.8673,185.911,17224.0
2019-09-25 12:50:00,212.53,212.75,212.41,212.52,27983.0,185.8935,186.0859,185.7886,185.8848,27983.0
2019-09-25 13:00:00,212.53,212.95,212.42,212.75,38529.0,185.8935,186.2609,185.7973,186.0859,38529.0
2019-09-25 13:10:00,212.75,212.75,212.51,212.52,17452.0,186.0859,186.0859,185.876,185.8848,17452.0
2019-09-25 13:20:00,212.53,212.66,212.44,212.53,30717.0,185.8935,186.0072,185.8148,185.8935,30717.0
2019-09-25 13:30:00,212.53,212.53,212.28,212.34,28772.0,185.8935,185.8935,185.6748,185.7273,28772.0
2019-09-25 13:40:00,212.35,212.35,212.2,212.3,25587.0,185.7361,185.7361,185.6049,185.6923,25587.0
2019-09-25 13:50:00,212.3,212.55,212.28,212.44,23703.0,185.6923,185.911,185.6748,185.8148,23703.0
2019-09-25 14:00:00,212.45,212.63,212.41,212.55,30103.0,185.8235,185.981,185.7886,185.911,30103.0
2019-09-25 14:10:00,212.57,212.61,212.42,212.58,20152.0,185.9285,185.9635,185.7973,185.9372,20152.0
2019-09-25 14:20:00,212.57,212.68,212.51,212.52,15988.0,185.9285,186.0247,185.876,185.8848,15988.0
2019-09-25 14:30:00,212.55,212.65,212.54,212.64,13272.0,185.911,185.9985,185.9023,185.9897,13272.0
2019-09-25 14:40:00,212.64,212.67,212.5,212.53,18594.0,185.9897,186.016,185.8673,185.8935,18594.0
2019-09-25 14:50:00,212.54,212.57,212.45,212.53,25643.0,185.9023,185.9285,185.8235,185.8935,25643.0
2019-09-25 15:00:00,212.52,212.54,212.43,212.49,22827.0,185.8848,185.9023,185.806,185.8585,22827.0
2019-09-25 15:10:00,212.49,212.59,212.47,212.57,23120.0,185.8585,185.946,185.841,185.9285,23120.0
2019-09-25 15:20:00,212.56,212.58,212.39,212.4,35554.0,185.9198,185.9372,185.7711,185.7798,35554.0
2019-09-25 15:30:00,212.39,212.41,212.19,212.34,57672.0,185.7711,185.7886,185.5961,185.7273,57672.0
2019-09-25 15:40:00,212.33,212.47,212.27,212.43,72818.0,185.7186,185.841,185.6661,185.806,72818.0
2019-09-25 15:50:00,212.44,212.71,212.4,212.59,163775.0,185.8148,186.051,185.7798,185.946,163775.0
2019-09-26 09:30:00,214.22,215.49,214.0,215.48,247706.0,187.3717,188.4825,187.1793,188.4738,247706.0
2019-09-26 09:40:00,215.49,215.67,214.23,214.33,128953.0,188.4825,188.64,187.3805,187.4679,128953.0
2019-09-26 09:50:00,214.24,214.6,214.03,214.34,56568.0,187.3892,187.7041,187.2055,187.4767,56568.0
2019-09-26 10:00:00,214.4,214.42,213.92,213.92,44532.0,187.5291,187.5466,187.1093,187.1093,44532.0
2019-09-26 10:10:00,213.93,214.09,213.77,213.84,42396.0,187.1181,187.258,186.9781,187.0393,42396.0
2019-09-26 10:20:00,213.87,214.04,213.78,213.94,35463.0,187.0656,187.2143,186.9869,187.1268,35463.0
2019-09-26 10:30:00,213.98,214.04,213.59,213.98,56599.0,187.1618,187.2143,186.8207,187.1618,56599.0
2019-09-26 10:40:00,213.98,214.03,213.71,213.94,29957.0,187.1618,187.2055,186.9256,187.1268,29957.0
2019-09-26 10:50:00,213.98,214.31,213.85,214.1,56837.0,187.1618,187.4504,187.0481,187.2667,56837.0
2019-09-26 11:00:00,214.08,214.14,213.77,214.07,29077.0,187.2493,187.3017,186.9781,187.2405,29077.0
2019-09-26 11:10:00,214.12,214.24,213.88,213.93,36646.0,187.2842,187.3892,187.0743,187.1181,36646.0
2019-09-26 11:20:00,213.93,214.01,213.73,213.98,37257.0,187.1181,187.188,186.9431,187.1618,37257.0
2019-09-26 11:30:00,213.98,214.16,213.94,214.08,26299.0,187.1618,187.3192,187.1268,187.2493,26299.0
2019-09-26 11:40:00,214.06,214.08,213.8,213.84,17487.0,187.2318,187.2493,187.0043,187.0393,17487.0
2019-09-26 11:50:00,213.84,213.92,213.63,213.68,18260.0,187.0393,187.1093,186.8557,186.8994,18260.0
2019-09-26 12:00:00,213.68,213.82,213.49,213.79,31726.0,186.8994,187.0218,186.7332,186.9956,31726.0
2019-09-26 12:10:00,213.86,213.97,213.8,213.88,19521.0,187.0568,187.153,187.0043,187.0743,19521.0
2019-09-26 12:20:00,213.86,214.17,213.74,214.09,35984.0,187.0568,187.328,186.9519,187.258,35984.0
2019-09-26 12:30:00,214.08,214.13,213.66,213.9,18524.0,187.2493,187.293,186.8819,187.0918,18524.0
2019-09-26 12:40:00,213.91,214.01,213.83,213.89,17222.0,187.1006,187.188,187.0306,187.0831,17222.0
2019-09-26 12:50:00,213.84,214.02,213.75,213.92,22251.0,187.0393,187.1968,186.9606,187.1093,22251.0
2019-09-26 13:00:00,213.96,213.97,213.78,213.82,16004.0,187.1443,187.153,186.9869,187.0218,16004.0
2019-09-26 13:10:00,213.77,213.82,213.48,213.5,20371.0,186.9781,187.0218,186.7244,186.7419,20371.0
2019-09-26 13:20:00,213.52,213.57,213.16,213.33,80548.0,186.7594,186.8032,186.4446,186.5932,80548.0
2019-09-26 13:30:00,213.34,213.59,213.29,213.36,93148.0,186.602,186.8207,186.5583,186.6195,93148.0
2019-09-26 13:40:00,213.35,213.41,213.2,213.4,14534.0,186.6107,186.6632,186.4795,186.6545,14534.0
2019-09-26 13:50:00,213.41,213.47,213.3,213.39,13479.0,186.6632,186.7157,186.567,186.6457,13479.0
2019-09-26 14:00:00,213.41,213.9,213.41,213.89,28065.0,186.6632,187.0918,186.6632,187.0831,28065.0
2019-09-26 14:10:00,213.84,213.95,213.66,213.95,16866.0,187.0393,187.1355,186.8819,187.1355,16866.0
2019-09-26 14:20:00,213.96,213.98,213.69,213.77,47063.0,187.1443,187.1618,186.9081,186.9781,47063.0
2019-09-26 14:30:00,213.8,213.81,213.47,213.47,20273.0,187.0043,187.0131,186.7157,186.7157,20273.0
2019-09-26 14:40:00,213.49,213.56,213.44,213.51,19579.0,186.7332,186.7944,186.6895,186.7507,19579.0
2019-09-26 14:50:00,213.5,213.58,213.26,213.35,27422.0,186.7419,186.8119,186.532,186.6107,27422.0
2019-09-26 15:00:00,213.34,213.39,213.05,213.11,45466.0,186.602,186.6457,186.3483,186.4008,45466.0
2019-09-26 15:10:00,213.09,213.32,213.0,213.29,31935.0,186.3833,186.5845,186.3046,186.5583,31935.0
2019-09-26 15:20:00,213.3,213.35,213.15,213.28,70285.0,186.567,186.6107,186.4358,186.5495,70285.0
2019-09-26 15:30:00,213.29,213.5,213.01,213.01,64816.0,186.5583,186.7419,186.3134,186.3134,64816.0
2019-09-26 15:40:00,213.02,213.02,212.73,212.76,57829.0,186.3221,186.3221,186.0684,186.0947,57829.0
2019-09-26 15:50:00,212.78,212.83,212.48,212.62,190815.0,186.1122,186.1559,185.8498,185.9722,190815.0
2019-09-27 09:30:00,213.06,213.5,212.8,212.91,80090.0,186.3571,186.7419,186.1297,186.2259,80090.0
2019-09-27 09:40:00,212.91,212.91,212.28,212.37,85500.0,186.2259,186.2259,185.6748,185.7536,85500.0
2019-09-27 09:50:00,212.43,212.92,212.32,212.82,36093.0,185.806,186.2346,185.7098,186.1472,36093.0
2019-09-27 10:00:00,212.94,213.25,212.6,212.81,36812.0,186.2521,186.5233,185.9547,186.1384,36812.0
2019-09-27 10:10:00,212.79,212.79,212.48,212.48,19154.0,186.1209,186.1209,185.8498,185.8498,19154.0
2019-09-27 10:20:00,212.47,212.69,212.37,212.64,15692.0,185.841,186.0335,185.7536,185.9897,15692.0
2019-09-27 10:30:00,212.66,212.74,212.41,212.71,20782.0,186.0072,186.0772,185.7886,186.051,20782.0
2019-09-27 10:40:00,212.73,213.43,212.65,213.35,41061.0,186.0684,186.6807,185.9985,186.6107,41061.0
2019-09-27 10:50:00,213.36,213.63,213.32,213.39,27652.0,186.6195,186.8557,186.5845,186.6457,27652.0
2019-09-27 11:00:00,213.42,213.42,213.15,213.21,22848.0,186.672,186.672,186.4358,186.4883,22848.0
2019-09-27 11:10:00,213.22,213.31,212.96,212.97,17149.0,186.497,186.5758,186.2696,186.2784,17149.0
2019-09-27 11:20:00,213.02,213.16,212.93,213.1,16885.0,186.3221,186.4446,186.2434,186.3921,16885.0
2019-09-27 11:30:00,213.15,213.17,212.38,212.66,52185.0,186.4358,186.4533,185.7623,186.0072,52185.0
2019-09-27 11:40:00,212.73,212.95,212.5,212.81,32572.0,186.0684,186.2609,185.8673,186.1384,32572.0
2019-09-27 11:50:00,212.78,213.43,212.69,213.39,39024.0,186.1122,186.6807,186.0335,186.6457,39024.0
2019-09-27 12:00:00,213.39,213.49,213.19,213.25,27953.0,186.6457,186.7332,186.4708,186.5233,27953.0
2019-09-27 12:10:00,213.25,213.44,213.19,213.23,32869.0,186.5233,186.6895,186.4708,186.5058,32869.0
2019-09-27 12:20:00,213.17,213.46,213.16,213.46,13523.0,186.4533,186.707,186.4446,186.707,13523.0
2019-09-27 12:30:00,213.44,213.44,213.26,213.31,18532.0,186.6895,186.6895,186.532,186.5758,18532.0
2019-09-27 12:40:00,213.33,213.42,213.03,213.07,38333.0,186.5932,186.672,186.3308,186.3658,38333.0
2019-09-27 12:50:00,213.01,213.13,212.6,212.65,22738.0,186.3134,186.4183,185.9547,185.9985,22738.0
2019-09-27 13:00:00,212.61,212.66,212.5,212.54,27427.0,185.9635,186.0072,185.8673,185.9023,27427.0
2019-09-27 13:10:00,212.56,212.57,212.43,212.5,51721.0,185.9198,185.9285,185.806,185.8673,51721.0
2019-09-27 13:20:00,212.48,212.64,212.4,212.64,38854.0,185.8498,185.9897,185.7798,185.9897,38854.0
2019-09-27 13:30:00,212.64,212.73,212.46,212.58,17566.0,185.9897,186.0684,185.8323,185.9372,17566.0
2019-09-27 13:40:00,212.58,212.83,212.58,212.62,16829.0,185.9372,186.1559,185.9372,185.9722,16829.0
2019-09-27 13:50:00,212.58,212.65,212.46,212.52,30985.0,185.9372,185.9985,185.8323,185.8848,30985.0
2019-09-27 14:00:00,212.5,212.57,212.37,212.56,56548.0,185.8673,185.9285,185.7536,185.9198,56548.0
2019-09-27 14:10:00,212.54,212.67,212.48,212.64,28434.0,185.9023,186.016,185.8498,185.9897,28434.0
2019-09-27 14:20:00,212.65,212.84,212.41,212.43,51898.0,185.9985,186.1647,185.7886,185.806,51898.0
2019-09-27 14:30:00,212.42,212.51,212.31,212.48,51619.0,185.7973,185.876,185.7011,185.8498,51619.0
2019-09-27 14:40:00,212.48,212.56,212.42,212.42,37590.0,185.8498,185.9198,185.7973,185.7973,37590.0
2019-09-27 14:50:00,212.4,212.6,212.36,212.51,34292.0,185.7798,185.9547,185.7448,185.876,34292.0
2019-09-27 15:00:00,212.54,212.69,212.5,212.52,35152.0,185.9023,186.0335,185.8673,185.8848,35152.0
2019-09-27 15:10:00,212.54,212.63,212.42,212.57,46586.0,185.9023,185.981,185.7973,185.9285,46586.0
2019-09-27 15:20:00,212.58,212.68,212.43,212.47,39964.0,185.9372,186.0247,185.806,185.841,39964.0
2019-09-27 15:30:00,212.45,212.76,212.45,212.72,36589.0,185.8235,186.0947,185.8235,186.0597,36589.0
2019-09-27 15:40:00,212.73,212.96,212.67,212.9,38059.0,186.0684,186.2696,186.016,186.2171,38059.0
2019-09-27 15:50:00,212.92,213.22,212.85,213.21,129492.0,186.2346,186.497,186.1734,186.4883,129492.0
2019-09-30 09:30:00,213.16,213.83,212.8,213.58,84683.0,186.4446,187.0306,186.1297,186.8119,84683.0
2019-09-30 09:40:00,213.63,214.19,213.42,214.08,55916.0,186.8557,187.3455,186.672,187.2493,55916.0
2019-09-30 09:50:00,214.11,214.37,213.79,213.84,32422.0,187.2755,187.5029,186.9956,187.0393,32422.0
2019-09-30 10:00:00,213.9,214.46,213.89,214.23,26380.0,187.0918,187.5816,187.0831,187.3805,26380.0
2019-09-30 10:10:00,214.23,214.26,213.78,213.85,24695.0,187.3805,187.4067,186.9869,187.0481,24695.0
2019-09-30 10:20:00,213.84,213.9,213.38,213.78,34348.0,187.0393,187.0918,186.637,186.9869,34348.0
2019-09-30 10:30:00,213.78,213.99,213.53,213.75,32777.0,186.9869,187.1705,186.7682,186.9606,32777.0
2019-09-30 10:40:00,213.75,214.09,213.75,213.98,23961.0,186.9606,187.258,186.9606,187.1618,23961.0
2019-09-30 10:50:00,214.0,214.3,213.95,214.3,17989.0,187.1793,187.4417,187.1355,187.4417,17989.0
2019-09-30 11:00:00,214.29,214.5,214.06,214.17,36289.0,187.4329,187.6166,187.2318,187.328,36289.0
2019-09-30 11:10:00,214.15,214.25,214.01,214.19,25506.0,187.3105,187.3979,187.188,187.3455,25506.0
2019-09-30 11:20:00,214.16,214.58,214.16,214.41,80885.0,187.3192,187.6866,187.3192,187.5379,80885.0
2019-09-30 11:30:00,214.45,214.92,214.19,214.89,78029.0,187.5729,187.984,187.3455,187.9577,78029.0
2019-09-30 11:40:00,214.91,215.33,214.81,214.92,105296.0,187.9752,188.3426,187.8878,187.984,105296.0
2019-09-30 11:50:00,214.91,215.35,214.89,215.06,44907.0,187.9752,188.3601,187.9577,188.1064,44907.0
2019-09-30 12:00:00,215.03,215.36,215.0,215.09,66281.0,188.0802,188.3688,188.0539,188.1327,66281.0
2019-09-30 12:10:00,215.11,215.24,215.08,215.14,23134.0,188.1502,188.2639,188.1239,188.1764,23134.0
2019-09-30 12:20:00,215.16,215.21,214.98,215.09,26497.0,188.1939,188.2376,188.0365,188.1327,26497.0
2019-09-30 12:30:00,215.14,215.16,214.83,214.87,18705.0,188.1764,188.1939,187.9053,187.9402,18705.0
2019-09-30 12:40:00,214.87,215.07,214.87,214.99,19782.0,187.9402,188.1152,187.9402,188.0452,19782.0
2019-09-30 12:50:00,215.0,215.04,214.83,214.9,17807.0,188.0539,188.0889,187.9053,187.9665,17807.0
2019-09-30 13:00:00,214.88,214.94,214.62,214.69,13345.0,187.949,188.0015,187.7216,187.7828,13345.0
2019-09-30 13:10:00,214.69,214.97,214.61,214.95,13981.0,187.7828,188.0277,187.7128,188.0102,13981.0
2019-09-30 13:20:00,214.95,215.07,214.77,214.79,14055.0,188.0102,188.1152,187.8528,187.8703,14055.0
2019-09-30 13:30:00,214.77,214.97,214.75,214.86,12296.0,187.8528,188.0277,187.8353,187.9315,12296.0
2019-09-30 13:40:00,214.88,214.97,214.85,214.92,15438.0,187.949,188.0277,187.9227,187.984,15438.0
2019-09-30 13:50:00,214.9,214.93,214.73,214.81,25036.0,187.9665,187.9927,187.8178,187.8878,25036.0
2019-09-30 14:00:00,214.82,214.87,214.67,214.67,16105.0,187.8965,187.9402,187.7653,187.7653,16105.0
2019-09-30 14:10:00,214.69,215.0,214.65,214.99,19127.0,187.7828,188.0539,187.7478,188.0452,19127.0
2019-09-30 14:20:00,214.98,215.15,214.97,215.15,33742.0,188.0365,188.1851,188.0277,188.1851,33742.0
2019-09-30 14:30:00,215.12,215.14,214.96,214.98,26157.0,188.1589,188.1764,188.019,188.0365,26157.0
2019-09-30 14:40:00,214.99,215.17,214.95,215.08,13581.0,188.0452,188.2026,188.0102,188.1239,13581.0
2019-09-30 14:50:00,215.06,215.11,214.87,214.91,18974.0,188.1064,188.1502,187.9402,187.9752,18974.0
2019-09-30 15:00:00,214.92,214.95,214.65,214.69,22056.0,187.984,188.0102,187.7478,187.7828,22056.0
2019-09-30 15:10:00,214.68,214.68,214.4,214.52,67033.0,187.7741,187.7741,187.5291,187.6341,67033.0
2019-09-30 15:20:00,214.52,214.64,214.48,214.54,37913.0,187.6341,187.7391,187.5991,187.6516,37913.0
2019-09-30 15:30:00,214.54,214.54,214.3,214.38,54326.0,187.6516,187.6516,187.4417,187.5117,54326.0
2019-09-30 15:40:00,214.39,214.68,214.33,214.47,77960.0,187.5204,187.7741,187.4679,187.5904,77960.0
2019-09-30 15:50:00,214.42,214.86,214.42,214.71,184492.0,187.5466,187.9315,187.5466,187.8003,184492.0
2019-10-01 09:30:00,211.13,211.7,208.46,210.79,611324.0,184.669,185.1675,182.3336,184.3716,611324.0
2019-10-01 09:40:00,210.9,211.0,209.17,209.68,192028.0,184.4678,184.5553,182.9546,183.4007,192028.0
2019-10-01 09:50:00,209.68,210.0,209.15,209.56,138525.0,183.4007,183.6806,182.9371,183.2957,138525.0
2019-10-01 10:00:00,209.56,210.04,209.11,209.4,187210.0,183.2957,183.7156,182.9021,183.1558,187210.0
2019-10-01 10:10:00,209.42,209.47,208.7,208.84,142917.0,183.1733,183.217,182.5435,182.666,142917.0
2019-10-01 10:20:00,208.84,209.59,208.7,209.59,93641.0,182.666,183.322,182.5435,183.322,93641.0
2019-10-01 10:30:00,209.59,209.61,209.12,209.37,97723.0,183.322,183.3395,182.9109,183.1296,97723.0
2019-10-01 10:40:00,209.41,209.71,209.34,209.67,77025.0,183.1645,183.4269,183.1033,183.392,77025.0
2019-10-01 10:50:00,209.69,210.09,209.68,209.81,83589.0,183.4095,183.7593,183.4007,183.5144,83589.0
2019-10-01 11:00:00,209.81,209.81,208.93,209.36,118429.0,183.5144,183.5144,182.7447,183.1208,118429.0
2019-10-01 11:10:00,209.41,209.49,209.07,209.36,36671.0,183.1645,183.2345,182.8672,183.1208,36671.0
2019-10-01 11:20:00,209.33,209.82,209.31,209.7,55242.0,183.0946,183.5232,183.0771,183.4182,55242.0
2019-10-01 11:30:00,209.79,209.88,209.26,209.31,45217.0,183.4969,183.5756,183.0333,183.0771,45217.0
2019-10-01 11:40:00,209.31,209.31,208.75,208.91,45818.0,183.0771,183.0771,182.5873,182.7272,45818.0
2019-10-01 11:50:00,208.9,209.02,208.67,208.7,60133.0,182.7185,182.8234,182.5173,182.5435,60133.0
2019-10-01 12:00:00,208.68,208.96,208.58,208.75,93367.0,182.526,182.7709,182.4386,182.5873,93367.0
2019-10-01 12:10:00,208.71,208.84,208.54,208.64,53928.0,182.5523,182.666,182.4036,182.491,53928.0
2019-10-01 12:20:00,208.65,208.98,208.57,208.98,50375.0,182.4998,182.7884,182.4298,182.7884,50375.0
2019-10-01 12:30:00,209.0,209.18,208.85,208.99,39067.0,182.8059,182.9634,182.6747,182.7972,39067.0
2019-10-01 12:40:00,208.98,209.46,208.95,209.41,28948.0,182.7884,183.2083,182.7622,183.1645,28948.0
2019-10-01 12:50:00,209.44,209.57,209.41,209.45,35437.0,183.1908,183.3045,183.1645,183.1995,35437.0
2019-10-01 13:00:00,209.48,209.5,209.03,209.05,58005.0,183.2258,183.2433,182.8322,182.8497,58005.0
2019-10-01 13:10:00,209.03,209.29,208.95,209.27,27912.0,182.8322,183.0596,182.7622,183.0421,27912.0
2019-10-01 13:20:00,209.26,209.29,208.84,209.04,54511.0,183.0333,183.0596,182.666,182.8409,54511.0
2019-10-01 13:30:00,209.05,209.24,209.02,209.06,54030.0,182.8497,183.0159,182.8234,182.8584,54030.0
2019-10-01 13:40:00,209.06,209.38,208.97,209.37,53229.0,182.8584,183.1383,182.7797,183.1296,53229.0
2019-10-01 13:50:00,209.41,209.48,209.19,209.32,29788.0,183.1645,183.2258,182.9721,183.0858,29788.0
2019-10-01 14:00:00,209.34,209.62,209.31,209.48,35531.0,183.1033,183.3482,183.0771,183.2258,35531.0
2019-10-01 14:10:00,209.51,209.6,209.39,209.52,23671.0,183.252,183.3307,183.1471,183.2608,23671.0
2019-10-01 14:20:00,209.54,209.63,209.19,209.34,39505.0,183.2783,183.357,182.9721,183.1033,39505.0
2019-10-01 14:30:00,209.34,209.7,209.34,209.42,43286.0,183.1033,183.4182,183.1033,183.1733,43286.0
2019-10-01 14:40:00,209.43,209.77,209.39,209.76,54885.0,183.182,183.4794,183.1471,183.4707,54885.0
2019-10-01 14:50:00,209.78,209.87,209.69,209.87,31154.0,183.4882,183.5669,183.4095,183.5669,31154.0
2019-10-01 15:00:00,209.88,210.18,209.84,210.08,64068.0,183.5756,183.838,183.5407,183.7506,64068.0
2019-10-01 15:10:00,210.08,210.09,209.83,209.97,39172.0,183.7506,183.7593,183.5319,183.6544,39172.0
2019-10-01 15:20:00,209.97,210.11,209.91,210.07,45215.0,183.6544,183.7768,183.6019,183.7418,45215.0
2019-10-01 15:30:00,210.05,210.06,209.62,209.64,90800.0,183.7243,183.7331,183.3482,183.3657,90800.0
2019-10-01 15:40:00,209.65,209.68,209.2,209.24,102125.0,183.3745,183.4007,182.9809,183.0159,102125.0
2019-10-01 15:50:00,209.24,209.38,208.94,209.07,215143.0,183.0159,183.1383,182.7535,182.8672,215143.0
2019-10-02 09:30:00,207.93,208.35,207.59,207.68,194358.0,181.87,182.2374,181.5726,181.6514,194358.0
2019-10-02 09:40:00,207.7,208.48,207.7,208.14,105524.0,181.6689,182.3511,181.6689,182.0537,105524.0
2019-10-02 09:50:00,208.17,208.18,207.66,207.98,82420.0,182.08,182.0887,181.6339,181.9138,82420.0
2019-10-02 10:00:00,207.95,207.95,207.33,207.72,92819.0,181.8875,181.8875,181.3452,181.6864,92819.0
2019-10-02 10:10:00,207.65,207.83,207.37,207.51,44099.0,181.6251,181.7826,181.3802,181.5027,44099.0
2019-10-02 10:20:00,207.55,207.58,207.1,207.33,97687.0,181.5377,181.5639,181.1441,181.3452,97687.0
2019-10-02 10:30:00,207.34,207.37,206.62,206.78,134386.0,181.354,181.3802,180.7242,180.8642,134386.0
2019-10-02 10:40:00,206.76,206.76,206.15,206.23,100273.0,180.8467,180.8467,180.3131,180.3831,100273.0
2019-10-02 10:50:00,206.24,206.38,206.05,206.15,107251.0,180.3918,180.5143,180.2257,180.3131,107251.0
2019-10-02 11:00:00,206.19,206.55,206.11,206.41,87723.0,180.3481,180.663,180.2781,180.5405,87723.0
2019-10-02 11:10:00,206.41,206.56,206.31,206.5,48095.0,180.5405,180.6717,180.4531,180.6193,48095.0
2019-10-02 11:20:00,206.53,206.6,206.07,206.13,104723.0,180.6455,180.7067,180.2431,180.2956,104723.0
2019-10-02 11:30:00,206.1,206.16,205.81,206.03,41315.0,180.2694,180.3219,180.0157,180.2082,41315.0
2019-10-02 11:40:00,206.05,206.36,206.03,206.09,41705.0,180.2257,180.4968,180.2082,180.2606,41705.0
2019-10-02 11:50:00,206.09,206.49,206.02,206.43,83504.0,180.2606,180.6105,180.1994,180.558,83504.0
2019-10-02 12:00:00,206.41,206.51,206.33,206.38,36523.0,180.5405,180.628,180.4706,180.5143,36523.0
2019-10-02 12:10:00,206.37,206.44,206.01,206.08,38892.0,180.5055,180.5668,180.1907,180.2519,38892.0
2019-10-02 12:20:00,206.08,206.15,205.95,206.03,39428.0,180.2519,180.3131,180.1382,180.2082,39428.0
2019-10-02 12:30:00,206.04,206.05,205.77,205.84,35882.0,180.2169,180.2257,179.9807,180.042,35882.0
2019-10-02 12:40:00,205.84,205.91,205.64,205.76,19732.0,180.042,180.1032,179.867,179.972,19732.0
2019-10-02 12:50:00,205.76,205.89,205.59,205.78,19068.0,179.972,180.0857,179.8233,179.9895,19068.0
2019-10-02 13:00:00,205.78,206.1,205.68,206.09,63996.0,179.9895,180.2694,179.902,180.2606,63996.0
2019-10-02 13:10:00,206.11,206.18,206.03,206.04,18662.0,180.2781,180.3394,180.2082,180.2169,18662.0
2019-10-02 13:20:00,206.08,206.27,205.91,206.2,41935.0,180.2519,180.4181,180.1032,180.3569,41935.0
2019-10-02 13:30:00,206.21,206.29,205.99,206.07,25816.0,180.3656,180.4356,180.1732,180.2431,25816.0
2019-10-02 13:40:00,206.07,206.12,205.84,205.93,40862.0,180.2431,180.2869,180.042,180.1207,40862.0
2019-10-02 13:50:00,205.97,206.23,205.95,206.15,37494.0,180.1557,180.3831,180.1382,180.3131,37494.0
2019-10-02 14:00:00,206.15,206.32,206.1,206.25,29521.0,180.3131,180.4618,180.2694,180.4006,29521.0
2019-10-02 14:10:00,206.26,206.49,206.18,206.31,27448.0,180.4093,180.6105,180.3394,180.4531,27448.0
2019-10-02 14:20:00,206.33,206.36,206.18,206.24,33443.0,180.4706,180.4968,180.3394,180.3918,33443.0
2019-10-02 14:30:00,206.28,206.34,206.13,206.34,24371.0,180.4268,180.4793,180.2956,180.4793,24371.0
2019-10-02 14:40:00,206.35,206.53,206.27,206.5,36485.0,180.4881,180.6455,180.4181,180.6193,36485.0
2019-10-02 14:50:00,206.53,206.56,206.41,206.55,40558.0,180.6455,180.6717,180.5405,180.663,40558.0
2019-10-02 15:00:00,206.56,206.63,206.3,206.32,36580.0,180.6717,180.733,180.4443,180.4618,36580.0
2019-10-02 15:10:00,206.36,206.73,206.36,206.69,106343.0,180.4968,180.8204,180.4968,180.7854,106343.0
2019-10-02 15:20:00,206.72,206.83,206.48,206.5,35377.0,180.8117,180.9079,180.6018,180.6193,35377.0
2019-10-02 15:30:00,206.49,206.76,206.45,206.64,125007.0,180.6105,180.8467,180.5755,180.7417,125007.0
2019-10-02 15:40:00,206.65,206.75,206.37,206.44,145086.0,180.7505,180.8379,180.5055,180.5668,145086.0
2019-10-02 15:50:00,206.44,206.63,206.13,206.15,352665.0,180.5668,180.733,180.2956,180.3131,352665.0
2019-10-03 09:30:00,206.82,207.82,206.33,207.66,75625.0,180.8992,181.7738,180.4706,181.6339,75625.0
2019-10-03 09:40:00,207.8,208.13,207.56,207.58,31696.0,181.7563,182.045,181.5464,181.5639,31696.0
2019-10-03 09:50:00,207.54,208.44,207.54,208.37,46197.0,181.5289,182.3161,181.5289,182.2549,46197.0
2019-10-03 10:00:00,208.3,208.32,206.75,206.81,95976.0,182.1937,182.2112,180.8379,180.8904,95976.0
2019-10-03 10:10:00,206.81,207.77,206.67,207.4,114019.0,180.8904,181.7301,180.768,181.4065,114019.0
2019-10-03 10:20:00,207.47,208.43,207.42,208.34,68989.0,181.4677,182.3074,181.424,182.2286,68989.0
2019-10-03 10:30:00,208.3,208.61,208.0,208.48,38569.0,182.1937,182.4648,181.9313,182.3511,38569.0
2019-10-03 10:40:00,208.34,208.52,208.03,208.08,38695.0,182.2286,182.3861,181.9575,182.0012,38695.0
2019-10-03 10:50:00,208.09,208.09,207.69,207.86,31929.0,182.01,182.01,181.6601,181.8088,31929.0
2019-10-03 11:00:00,207.81,208.5,207.74,208.37,34165.0,181.7651,182.3686,181.7038,182.2549,34165.0
2019-10-03 11:10:00,208.4,208.88,208.27,208.88,53480.0,182.2811,182.701,182.1674,182.701,53480.0
2019-10-03 11:20:00,208.88,208.88,208.43,208.55,23484.0,182.701,182.701,182.3074,182.4123,23484.0
2019-10-03 11:30:00,208.56,208.6,208.15,208.48,106082.0,182.4211,182.4561,182.0625,182.3511,106082.0
2019-10-03 11:40:00,208.45,208.71,208.24,208.36,16444.0,182.3249,182.5523,182.1412,182.2461,16444.0
2019-10-03 11:50:00,208.26,208.5,208.2,208.34,12588.0,182.1587,182.3686,182.1062,182.2286,12588.0
2019-10-03 12:00:00,208.27,208.57,208.14,208.55,40230.0,182.1674,182.4298,182.0537,182.4123,40230.0
2019-10-03 12:10:00,208.56,208.75,208.05,208.05,48256.0,182.4211,182.5873,181.975,181.975,48256.0
2019-10-03 12:20:00,208.07,208.28,208.03,208.17,26094.0,181.9925,182.1762,181.9575,182.08,26094.0
2019-10-03 12:30:00,208.16,208.5,208.16,208.5,16235.0,182.0712,182.3686,182.0712,182.3686,16235.0
2019-10-03 12:40:00,208.47,208.72,208.44,208.68,21246.0,182.3424,182.561,182.3161,182.526,21246.0
2019-10-03 12:50:00,208.67,208.85,208.62,208.77,15695.0,182.5173,182.6747,182.4736,182.6048,15695.0
2019-10-03 13:00:00,208.75,208.84,208.66,208.7,18168.0,182.5873,182.666,182.5085,182.5435,18168.0
2019-10-03 13:10:00,208.73,208.75,208.64,208.73,16733.0,182.5698,182.5873,182.491,182.5698,16733.0
2019-10-03 13:20:00,208.71,208.85,208.7,208.72,19235.0,182.5523,182.6747,182.5435,182.561,19235.0
2019-10-03 13:30:00,208.72,208.99,208.72,208.83,26773.0,182.561,182.7972,182.561,182.6572,26773.0
2019-10-03 13:40:00,208.86,209.2,208.86,209.15,31659.0,182.6835,182.9809,182.6835,182.9371,31659.0
2019-10-03 13:50:00,209.15,209.2,209.04,209.17,23547.0,182.9371,182.9809,182.8409,182.9546,23547.0
2019-10-03 14:00:00,209.17,209.2,209.07,209.14,26040.0,182.9546,182.9809,182.8672,182.9284,26040.0
2019-10-03 14:10:00,209.14,209.32,209.11,209.22,20612.0,182.9284,183.0858,182.9021,182.9984,20612.0
2019-10-03 14:20:00,209.23,209.35,209.14,209.32,21402.0,183.0071,183.1121,182.9284,183.0858,21402.0
2019-10-03 14:30:00,209.31,209.38,209.25,209.28,29285.0,183.0771,183.1383,183.0246,183.0508,29285.0
2019-10-03 14:40:00,209.28,209.41,209.21,209.28,18544.0,183.0508,183.1645,182.9896,183.0508,18544.0
2019-10-03 14:50:00,209.28,209.28,209.16,209.2,30749.0,183.0508,183.0508,182.9459,182.9809,30749.0
2019-10-03 15:00:00,209.22,209.29,209.1,209.27,25596.0,182.9984,183.0596,182.8934,183.0421,25596.0
2019-10-03 15:10:00,209.26,209.44,209.15,209.26,42691.0,183.0333,183.1908,182.9371,183.0333,42691.0
2019-10-03 15:20:00,209.28,209.38,209.22,209.38,39743.0,183.0508,183.1383,182.9984,183.1383,39743.0
2019-10-03 15:30:00,209.38,209.39,209.21,209.37,60595.0,183.1383,183.1471,182.9896,183.1296,60595.0
2019-10-03 15:40:00,209.4,209.57,209.33,209.34,61328.0,183.1558,183.3045,183.0946,183.1033,61328.0
2019-10-03 15:50:00,209.34,209.95,209.16,209.88,277472.0,183.1033,183.6369,182.9459,183.5756,277472.0
2019-10-04 09:30:00,210.83,211.16,210.51,211.04,182441.0,184.4066,184.6952,184.1267,184.5903,182441.0
2019-10-04 09:40:00,211.06,211.58,210.66,210.85,74073.0,184.6077,185.0626,184.2579,184.4241,74073.0
2019-10-04 09:50:00,210.9,211.19,210.57,211.0,55017.0,184.4678,184.7215,184.1792,184.5553,55017.0
2019-10-04 10:00:00,211.08,211.21,210.92,211.12,37179.0,184.6252,184.739,184.4853,184.6602,37179.0
2019-10-04 10:10:00,211.14,211.16,210.64,210.83,40756.0,184.6777,184.6952,184.2404,184.4066,40756.0
2019-10-04 10:20:00,210.87,210.96,210.55,210.62,23493.0,184.4416,184.5203,184.1617,184.2229,23493.0
2019-10-04 10:30:00,210.56,210.69,210.16,210.21,24044.0,184.1704,184.2841,183.8205,183.8643,24044.0
2019-10-04 10:40:00,210.24,210.29,210.04,210.16,30584.0,183.8905,183.9343,183.7156,183.8205,30584.0
2019-10-04 10:50:00,210.14,210.48,210.12,210.3,20741.0,183.8031,184.1004,183.7856,183.943,20741.0
2019-10-04 11:00:00,210.29,210.39,210.1,210.25,37154.0,183.9343,184.0217,183.7681,183.8993,37154.0
2019-10-04 11:10:00,210.25,210.66,210.25,210.56,17500.0,183.8993,184.2579,183.8993,184.1704,17500.0
2019-10-04 11:20:00,210.59,210.59,210.32,210.48,17084.0,184.1967,184.1967,183.9605,184.1004,17084.0
2019-10-04 11:30:00,210.48,210.86,210.47,210.78,18313.0,184.1004,184.4328,184.0917,184.3628,18313.0
2019-10-04 11:40:00,210.79,210.87,210.45,210.6,30626.0,184.3716,184.4416,184.0742,184.2054,30626.0
2019-10-04 11:50:00,210.61,210.63,210.41,210.42,27141.0,184.2141,184.2316,184.0392,184.048,27141.0
2019-10-04 12:00:00,210.41,210.57,210.38,210.5,15186.0,184.0392,184.1792,184.013,184.1179,15186.0
2019-10-04 12:10:00,210.5,210.65,210.46,210.62,16995.0,184.1179,184.2491,184.0829,184.2229,16995.0
2019-10-04 12:20:00,210.6,210.66,210.47,210.48,11748.0,184.2054,184.2579,184.0917,184.1004,11748.0
2019-10-04 12:30:00,210.48,210.6,210.45,210.53,9620.0,184.1004,184.2054,184.0742,184.1442,9620.0
2019-10-04 12:40:00,210.57,210.61,210.42,210.56,12128.0,184.1792,184.2141,184.048,184.1704,12128.0
2019-10-04 12:50:00,210.56,210.62,210.53,210.57,13439.0,184.1704,184.2229,184.1442,184.1792,13439.0
2019-10-04 13:00:00,210.58,210.7,210.55,210.59,16451.0,184.1879,184.2929,184.1617,184.1967,16451.0
2019-10-04 13:10:00,210.58,210.63,210.42,210.54,13950.0,184.1879,184.2316,184.048,184.1529,13950.0
2019-10-04 13:20:00,210.54,210.54,210.42,210.46,13631.0,184.1529,184.1529,184.048,184.0829,13631.0
2019-10-04 13:30:00,210.46,210.66,210.46,210.6,11678.0,184.0829,184.2579,184.0829,184.2054,11678.0
2019-10-04 13:40:00,210.6,210.71,210.52,210.67,14002.0,184.2054,184.3016,184.1354,184.2666,14002.0
2019-10-04 13:50:00,210.68,210.68,210.56,210.59,13610.0,184.2754,184.2754,184.1704,184.1967,13610.0
2019-10-04 14:00:00,210.61,210.69,210.5,210.69,13397.0,184.2141,184.2841,184.1179,184.2841,13397.0
2019-10-04 14:10:00,210.67,210.86,210.6,210.75,19010.0,184.2666,184.4328,184.2054,184.3366,19010.0
2019-10-04 14:20:00,210.76,210.99,210.75,210.98,23476.0,184.3453,184.5465,184.3366,184.5378,23476.0
2019-10-04 14:30:00,210.97,211.13,210.94,211.08,20744.0,184.529,184.669,184.5028,184.6252,20744.0
2019-10-04 14:40:00,211.08,211.15,211.04,211.09,20969.0,184.6252,184.6865,184.5903,184.634,20969.0
2019-10-04 14:50:00,211.07,211.07,210.95,211.03,24343.0,184.6165,184.6165,184.5115,184.5815,24343.0
2019-10-04 15:00:00,211.04,211.11,210.98,211.1,19683.0,184.5903,184.6515,184.5378,184.6427,19683.0
2019-10-04 15:10:00,211.11,211.21,211.02,211.19,22849.0,184.6515,184.739,184.5728,184.7215,22849.0
2019-10-04 15:20:00,211.2,211.21,211.03,211.16,21629.0,184.7302,184.739,184.5815,184.6952,21629.0
2019-10-04 15:30:00,211.16,211.51,211.14,211.46,34188.0,184.6952,185.0014,184.6777,184.9576,34188.0
2019-10-04 15:40:00,211.47,211.54,211.39,211.48,40049.0,184.9664,185.0276,184.8964,184.9751,40049.0
2019-10-04 15:50:00,211.5,211.71,211.32,211.65,184361.0,184.9926,185.1763,184.8352,185.1238,184361.0
2019-10-07 09:30:00,211.1,211.95,211.1,211.65,75788.0,184.6427,185.3862,184.6427,185.1238,75788.0
2019-10-07 09:40:00,211.62,211.91,211.31,211.47,44368.0,185.0976,185.3512,184.8264,184.9664,44368.0
2019-10-07 09:50:00,211.4,211.55,211.13,211.25,26096.0,184.9051,185.0363,184.669,184.7739,26096.0
2019-10-07 10:00:00,211.29,211.96,211.26,211.94,23896.0,184.8089,185.395,184.7827,185.3775,23896.0
2019-10-07 10:10:00,211.99,212.33,211.93,212.05,88644.0,185.4212,185.7186,185.3687,185.4737,88644.0
2019-10-07 10:20:00,212.02,212.36,212.0,212.25,96087.0,185.4474,185.7448,185.4299,185.6486,96087.0
2019-10-07 10:30:00,212.25,212.34,211.86,212.02,48784.0,185.6486,185.7273,185.3075,185.4474,48784.0
2019-10-07 10:40:00,212.03,212.24,212.0,212.1,28684.0,185.4562,185.6399,185.4299,185.5174,28684.0
2019-10-07 10:50:00,212.1,212.19,211.87,212.18,138297.0,185.5174,185.5961,185.3162,185.5874,138297.0
2019-10-07 11:00:00,212.17,212.24,212.06,212.13,38341.0,185.5786,185.6399,185.4824,185.5436,38341.0
2019-10-07 11:10:00,212.14,212.35,211.98,212.35,36217.0,185.5524,185.7361,185.4124,185.7361,36217.0
2019-10-07 11:20:00,212.34,212.68,212.25,212.49,92771.0,185.7273,186.0247,185.6486,185.8585,92771.0
2019-10-07 11:30:00,212.53,212.87,212.53,212.68,22168.0,185.8935,186.1909,185.8935,186.0247,22168.0
2019-10-07 11:40:00,212.68,212.84,212.62,212.66,22569.0,186.0247,186.1647,185.9722,186.0072,22569.0
2019-10-07 11:50:00,212.66,212.85,212.6,212.73,30763.0,186.0072,186.1734,185.9547,186.0684,30763.0
2019-10-07 12:00:00,212.72,212.78,212.57,212.57,28425.0,186.0597,186.1122,185.9285,185.9285,28425.0
2019-10-07 12:10:00,212.57,212.63,212.38,212.38,36749.0,185.9285,185.981,185.7623,185.7623,36749.0
2019-10-07 12:20:00,212.4,212.51,212.16,212.24,30698.0,185.7798,185.876,185.5699,185.6399,30698.0
2019-10-07 12:30:00,212.21,212.36,212.2,212.27,56227.0,185.6136,185.7448,185.6049,185.6661,56227.0
2019-10-07 12:40:00,212.26,212.42,212.2,212.42,18741.0,185.6574,185.7973,185.6049,185.7973,18741.0
2019-10-07 12:50:00,212.41,212.47,212.24,212.47,24345.0,185.7886,185.841,185.6399,185.841,24345.0
2019-10-07 13:00:00,212.46,212.6,212.04,212.04,37990.0,185.8323,185.9547,185.4649,185.4649,37990.0
2019-10-07 13:10:00,212.06,212.11,211.83,211.84,34180.0,185.4824,185.5262,185.2812,185.29,34180.0
2019-10-07 13:20:00,211.81,212.0,211.79,211.86,29262.0,185.2638,185.4299,185.2463,185.3075,29262.0
2019-10-07 13:30:00,211.84,212.5,211.82,212.3,39309.0,185.29,185.8673,185.2725,185.6923,39309.0
2019-10-07 13:40:00,212.3,212.57,212.2,212.48,162499.0,185.6923,185.9285,185.6049,185.8498,162499.0
2019-10-07 13:50:00,212.46,212.63,212.44,212.57,25349.0,185.8323,185.981,185.8148,185.9285,25349.0
2019-10-07 14:00:00,212.56,212.68,212.35,212.37,26749.0,185.9198,186.0247,185.7361,185.7536,26749.0
2019-10-07 14:10:00,212.34,212.34,212.09,212.14,14418.0,185.7273,185.7273,185.5087,185.5524,14418.0
2019-10-07 14:20:00,212.18,212.31,212.08,212.29,29855.0,185.5874,185.7011,185.4999,185.6836,29855.0
2019-10-07 14:30:00,212.29,212.3,212.06,212.17,33054.0,185.6836,185.6923,185.4824,185.5786,33054.0
2019-10-07 14:40:00,212.13,212.23,211.96,212.09,28074.0,185.5436,185.6311,185.395,185.5087,28074.0
2019-10-07 14:50:00,212.1,212.1,211.84,211.94,29180.0,185.5174,185.5174,185.29,185.3775,29180.0
2019-10-07 15:00:00,211.94,212.37,211.94,212.34,27704.0,185.3775,185.7536,185.3775,185.7273,27704.0
2019-10-07 15:10:00,212.32,212.49,212.18,212.49,26115.0,185.7098,185.8585,185.5874,185.8585,26115.0
2019-10-07 15:20:00,212.46,212.63,212.36,212.6,34839.0,185.8323,185.981,185.7448,185.9547,34839.0
2019-10-07 15:30:00,212.62,212.63,211.91,212.0,49407.0,185.9722,185.981,185.3512,185.4299,49407.0
2019-10-07 15:40:00,212.0,212.07,211.86,211.98,52588.0,185.4299,185.4912,185.3075,185.4124,52588.0
2019-10-07 15:50:00,212.0,212.6,211.87,211.96,220272.0,185.4299,185.9547,185.3162,185.395,220272.0
2019-10-08 09:30:00,210.98,211.23,210.29,210.6,109033.0,184.5378,184.7564,183.9343,184.2054,109033.0
2019-10-08 09:40:00,210.64,211.02,210.45,210.84,47371.0,184.2404,184.5728,184.0742,184.4153,47371.0
2019-10-08 09:50:00,210.8,211.14,210.7,210.84,61992.0,184.3803,184.6777,184.2929,184.4153,61992.0
2019-10-08 10:00:00,210.87,211.0,210.16,210.17,48039.0,184.4416,184.5553,183.8205,183.8293,48039.0
2019-10-08 10:10:00,210.13,211.0,209.97,211.0,63568.0,183.7943,184.5553,183.6544,184.5553,63568.0
2019-10-08 10:20:00,211.02,211.08,210.74,210.9,52087.0,184.5728,184.6252,184.3279,184.4678,52087.0
2019-10-08 10:30:00,210.88,211.34,210.71,211.18,51893.0,184.4503,184.8527,184.3016,184.7127,51893.0
2019-10-08 10:40:00,211.24,211.3,210.75,210.75,28207.0,184.7652,184.8177,184.3366,184.3366,28207.0
2019-10-08 10:50:00,210.79,211.3,210.49,211.23,33843.0,184.3716,184.8177,184.1092,184.7564,33843.0
2019-10-08 11:00:00,211.2,211.47,211.15,211.15,23910.0,184.7302,184.9664,184.6865,184.6865,23910.0
2019-10-08 11:10:00,211.15,211.25,210.99,211.0,15715.0,184.6865,184.7739,184.5465,184.5553,15715.0
2019-10-08 11:20:00,211.04,211.04,210.7,210.9,37077.0,184.5903,184.5903,184.2929,184.4678,37077.0
2019-10-08 11:30:00,210.89,211.14,210.57,211.07,40181.0,184.4591,184.6777,184.1792,184.6165,40181.0
2019-10-08 11:40:00,211.12,211.23,210.88,211.04,26110.0,184.6602,184.7564,184.4503,184.5903,26110.0
2019-10-08 11:50:00,211.06,211.18,210.99,211.11,15877.0,184.6077,184.7127,184.5465,184.6515,15877.0
2019-10-08 12:00:00,211.11,211.29,211.07,211.24,16907.0,184.6515,184.8089,184.6165,184.7652,16907.0
2019-10-08 12:10:00,211.25,211.68,211.25,211.57,26157.0,184.7739,185.15,184.7739,185.0538,26157.0
2019-10-08 12:20:00,211.57,211.9,211.57,211.83,45126.0,185.0538,185.3425,185.0538,185.2812,45126.0
2019-10-08 12:30:00,211.82,211.87,211.56,211.71,16315.0,185.2725,185.3162,185.0451,185.1763,16315.0
2019-10-08 12:40:00,211.71,212.4,211.62,212.09,53772.0,185.1763,185.7798,185.0976,185.5087,53772.0
2019-10-08 12:50:00,212.1,212.11,211.93,212.0,16033.0,185.5174,185.5262,185.3687,185.4299,16033.0
2019-10-08 13:00:00,212.0,212.01,211.86,211.89,43834.0,185.4299,185.4387,185.3075,185.3337,43834.0
2019-10-08 13:10:00,211.91,212.13,211.88,212.03,13133.0,185.3512,185.5436,185.325,185.4562,13133.0
2019-10-08 13:20:00,212.09,212.48,212.09,212.4,46347.0,185.5087,185.8498,185.5087,185.7798,46347.0
2019-10-08 13:30:00,212.38,212.5,212.12,212.29,21040.0,185.7623,185.8673,185.5349,185.6836,21040.0
2019-10-08 13:40:00,212.34,212.51,212.3,212.31,14940.0,185.7273,185.876,185.6923,185.7011,14940.0
2019-10-08 13:50:00,212.26,212.38,212.24,212.31,19030.0,185.6574,185.7623,185.6399,185.7011,19030.0
2019-10-08 14:00:00,212.32,212.49,212.08,212.46,16826.0,185.7098,185.8585,185.4999,185.8323,16826.0
2019-10-08 14:10:00,212.45,212.51,212.29,212.46,22748.0,185.8235,185.876,185.6836,185.8323,22748.0
2019-10-08 14:20:00,212.48,212.7,212.47,212.62,20441.0,185.8498,186.0422,185.841,185.9722,20441.0
2019-10-08 14:30:00,212.61,212.89,212.53,212.79,29806.0,185.9635,186.2084,185.8935,186.1209,29806.0
2019-10-08 14:40:00,212.78,213.08,212.7,213.08,32639.0,186.1122,186.3746,186.0422,186.3746,32639.0
2019-10-08 14:50:00,213.12,213.14,211.92,212.53,54010.0,186.4096,186.4271,185.36,185.8935,54010.0
2019-10-08 15:00:00,212.56,212.7,211.81,211.88,41956.0,185.9198,186.0422,185.2638,185.325,41956.0
2019-10-08 15:10:00,211.84,212.0,211.63,211.99,28749.0,185.29,185.4299,185.1063,185.4212,28749.0
2019-10-08 15:20:00,212.01,212.28,211.96,212.05,52361.0,185.4387,185.6748,185.395,185.4737,52361.0
2019-10-08 15:30:00,212.05,212.3,211.49,211.56,40026.0,185.4737,185.6923,184.9839,185.0451,40026.0
2019-10-08 15:40:00,211.58,211.58,211.19,211.41,92496.0,185.0626,185.0626,184.7215,184.9139,92496.0
2019-10-08 15:50:00,211.39,211.52,211.08,211.09,156190.0,184.8964,185.0101,184.6252,184.634,156190.0
2019-10-09 09:30:00,211.7,212.65,211.68,212.27,75154.0,185.1675,185.9985,185.15,185.6661,75154.0
2019-10-09 09:40:00,212.33,212.38,212.04,212.19,26650.0,185.7186,185.7623,185.4649,185.5961,26650.0
2019-10-09 09:50:00,212.03,212.13,211.62,211.92,19073.0,185.4562,185.5436,185.0976,185.36,19073.0
2019-10-09 10:00:00,211.87,212.24,211.87,212.14,19729.0,185.3162,185.6399,185.3162,185.5524,19729.0
2019-10-09 10:10:00,212.15,212.41,212.06,212.34,23398.0,185.5611,185.7886,185.4824,185.7273,23398.0
2019-10-09 10:20:00,212.33,212.38,212.2,212.32,19633.0,185.7186,185.7623,185.6049,185.7098,19633.0
2019-10-09 10:30:00,212.38,212.45,212.18,212.24,18609.0,185.7623,185.8235,185.5874,185.6399,18609.0
2019-10-09 10:40:00,212.25,212.36,212.11,212.28,16847.0,185.6486,185.7448,185.5262,185.6748,16847.0
2019-10-09 10:50:00,212.29,212.3,212.08,212.15,28858.0,185.6836,185.6923,185.4999,185.5611,28858.0
2019-10-09 11:00:00,212.13,212.4,212.04,212.3,30341.0,185.5436,185.7798,185.4649,185.6923,30341.0
2019-10-09 11:10:00,212.35,212.46,212.09,212.38,22914.0,185.7361,185.8323,185.5087,185.7623,22914.0
2019-10-09 11:20:00,212.36,212.53,212.22,212.27,23843.0,185.7448,185.8935,185.6224,185.6661,23843.0
2019-10-09 11:30:00,212.38,212.58,212.34,212.57,11152.0,185.7623,185.9372,185.7273,185.9285,11152.0
2019-10-09 11:40:00,212.55,212.93,212.5,212.9,61380.0,185.911,186.2434,185.8673,186.2171,61380.0
2019-10-09 11:50:00,212.91,213.08,212.84,212.91,26539.0,186.2259,186.3746,186.1647,186.2259,26539.0
2019-10-09 12:00:00,212.91,213.23,212.91,213.17,13488.0,186.2259,186.5058,186.2259,186.4533,13488.0
2019-10-09 12:10:00,213.21,213.22,212.86,212.88,40652.0,186.4883,186.497,186.1822,186.1996,40652.0
2019-10-09 12:20:00,212.87,213.05,212.85,212.89,11570.0,186.1909,186.3483,186.1734,186.2084,11570.0
2019-10-09 12:30:00,212.91,213.2,212.9,213.14,16733.0,186.2259,186.4795,186.2171,186.4271,16733.0
2019-10-09 12:40:00,213.14,213.18,212.93,212.95,19170.0,186.4271,186.462,186.2434,186.2609,19170.0
2019-10-09 12:50:00,212.95,213.03,212.8,213.03,16486.0,186.2609,186.3308,186.1297,186.3308,16486.0
2019-10-09 13:00:00,213.06,213.47,213.04,213.09,34586.0,186.3571,186.7157,186.3396,186.3833,34586.0
2019-10-09 13:10:00,213.07,213.08,212.65,212.68,20403.0,186.3658,186.3746,185.9985,186.0247,20403.0
2019-10-09 13:20:00,212.69,212.81,212.67,212.73,18068.0,186.0335,186.1384,186.016,186.0684,18068.0
2019-10-09 13:30:00,212.75,212.75,212.65,212.72,10108.0,186.0859,186.0859,185.9985,186.0597,10108.0
2019-10-09 13:40:00,212.7,212.8,212.57,212.67,14417.0,186.0422,186.1297,185.9285,186.016,14417.0
2019-10-09 13:50:00,212.67,212.83,212.53,212.53,23817.0,186.016,186.1559,185.8935,185.8935,23817.0
2019-10-09 14:00:00,212.54,212.64,212.26,212.61,17525.0,185.9023,185.9897,185.6574,185.9635,17525.0
2019-10-09 14:10:00,212.62,212.75,212.57,212.71,10724.0,185.9722,186.0859,185.9285,186.051,10724.0
2019-10-09 14:20:00,212.67,212.81,212.59,212.6,15089.0,186.016,186.1384,185.946,185.9547,15089.0
2019-10-09 14:30:00,212.61,212.7,212.61,212.67,13018.0,185.9635,186.0422,185.9635,186.016,13018.0
2019-10-09 14:40:00,212.68,212.77,212.64,212.69,14935.0,186.0247,186.1034,185.9897,186.0335,14935.0
2019-10-09 14:50:00,212.68,212.88,212.6,212.65,22448.0,186.0247,186.1996,185.9547,185.9985,22448.0
2019-10-09 15:00:00,212.63,212.73,212.62,212.62,15214.0,185.981,186.0684,185.9722,185.9722,15214.0
2019-10-09 15:10:00,212.65,212.65,212.5,212.57,15593.0,185.9985,185.9985,185.8673,185.9285,15593.0
2019-10-09 15:20:00,212.55,212.64,212.53,212.62,17258.0,185.911,185.9897,185.8935,185.9722,17258.0
2019-10-09 15:30:00,212.64,212.86,212.62,212.86,23484.0,185.9897,186.1822,185.9722,186.1822,23484.0
2019-10-09 15:40:00,212.85,213.0,212.41,212.56,64182.0,186.1734,186.3046,185.7886,185.9198,64182.0
2019-10-09 15:50:00,212.57,213.02,212.56,212.81,143299.0,185.9285,186.3221,185.9198,186.1384,143299.0
2019-10-10 09:30:00,211.76,212.63,211.76,212.25,71908.0,185.22,185.981,185.22,185.6486,71908.0
2019-10-10 09:40:00,212.36,212.74,212.01,212.7,36759.0,185.7448,186.0772,185.4387,186.0422,36759.0
2019-10-10 09:50:00,212.62,213.09,212.33,213.09,32139.0,185.9722,186.3833,185.7186,186.3833,32139.0
2019-10-10 10:00:00,213.13,213.13,212.78,212.94,28738.0,186.4183,186.4183,186.1122,186.2521,28738.0
2019-10-10 10:10:00,212.95,213.03,212.59,212.92,22755.0,186.2609,186.3308,185.946,186.2346,22755.0
2019-10-10 10:20:00,212.94,213.0,212.35,212.42,20919.0,186.2521,186.3046,185.7361,185.7973,20919.0
2019-10-10 10:30:00,212.46,212.8,212.38,212.75,22054.0,185.8323,186.1297,185.7623,186.0859,22054.0
2019-10-10 10:40:00,212.78,212.9,212.45,212.45,18829.0,186.1122,186.2171,185.8235,185.8235,18829.0
2019-10-10 10:50:00,212.45,212.64,212.34,212.5,30919.0,185.8235,185.9897,185.7273,185.8673,30919.0
2019-10-10 11:00:00,212.52,212.84,212.5,212.82,33550.0,185.8848,186.1647,185.8673,186.1472,33550.0
2019-10-10 11:10:00,212.83,213.0,212.73,212.94,19945.0,186.1559,186.3046,186.0684,186.2521,19945.0
2019-10-10 11:20:00,212.96,213.04,212.71,212.84,40299.0,186.2696,186.3396,186.051,186.1647,40299.0
2019-10-10 11:30:00,212.8,212.89,212.57,212.63,26693.0,186.1297,186.2084,185.9285,185.981,26693.0
2019-10-10 11:40:00,212.65,212.7,212.46,212.62,15866.0,185.9985,186.0422,185.8323,185.9722,15866.0
2019-10-10 11:50:00,212.67,212.73,212.59,212.66,14530.0,186.016,186.0684,185.946,186.0072,14530.0
2019-10-10 12:00:00,212.69,212.82,212.6,212.67,13018.0,186.0335,186.1472,185.9547,186.016,13018.0
2019-10-10 12:10:00,212.66,212.71,212.47,212.6,20213.0,186.0072,186.051,185.841,185.9547,20213.0
2019-10-10 12:20:00,212.6,212.66,212.39,212.39,13861.0,185.9547,186.0072,185.7711,185.7711,13861.0
2019-10-10 12:30:00,212.4,212.44,211.87,211.88,39958.0,185.7798,185.8148,185.3162,185.325,39958.0
2019-10-10 12:40:00,211.87,211.98,211.81,211.98,28779.0,185.3162,185.4124,185.2638,185.4124,28779.0
2019-10-10 12:50:00,211.95,212.01,211.84,211.97,13270.0,185.3862,185.4387,185.29,185.4037,13270.0
2019-10-10 13:00:00,211.92,212.08,211.92,212.03,16208.0,185.36,185.4999,185.36,185.4562,16208.0
2019-10-10 13:10:00,212.03,212.12,211.86,211.86,22634.0,185.4562,185.5349,185.3075,185.3075,22634.0
2019-10-10 13:20:00,211.92,211.99,211.86,211.91,13763.0,185.36,185.4212,185.3075,185.3512,13763.0
2019-10-10 13:30:00,211.92,212.07,211.81,211.98,15360.0,185.36,185.4912,185.2638,185.4124,15360.0
2019-10-10 13:40:00,212.03,212.24,211.97,212.22,10308.0,185.4562,185.6399,185.4037,185.6224,10308.0
2019-10-10 13:50:00,212.23,212.46,212.2,212.34,13897.0,185.6311,185.8323,185.6049,185.7273,13897.0
2019-10-10 14:00:00,212.34,212.35,211.5,211.5,29261.0,185.7273,185.7361,184.9926,184.9926,29261.0
2019-10-10 14:10:00,211.57,211.8,211.51,211.68,16139.0,185.0538,185.255,185.0014,185.15,16139.0
2019-10-10 14:20:00,211.65,211.91,211.57,211.64,20520.0,185.1238,185.3512,185.0538,185.1151,20520.0
2019-10-10 14:30:00,211.62,212.0,211.62,211.91,15525.0,185.0976,185.4299,185.0976,185.3512,15525.0
2019-10-10 14:40:00,211.86,211.86,211.57,211.67,16161.0,185.3075,185.3075,185.0538,185.1413,16161.0
2019-10-10 14:50:00,211.66,211.75,211.54,211.67,38857.0,185.1326,185.2113,185.0276,185.1413,38857.0
2019-10-10 15:00:00,211.67,211.75,211.62,211.69,20311.0,185.1413,185.2113,185.0976,185.1588,20311.0
2019-10-10 15:10:00,211.68,211.84,211.61,211.78,19794.0,185.15,185.29,185.0888,185.2375,19794.0
2019-10-10 15:20:00,211.79,211.98,211.74,211.98,24799.0,185.2463,185.4124,185.2025,185.4124,24799.0
2019-10-10 15:30:00,211.99,212.14,211.96,211.99,30568.0,185.4212,185.5524,185.395,185.4212,30568.0
2019-10-10 15:40:00,212.01,212.01,211.62,211.77,46550.0,185.4387,185.4387,185.0976,185.2288,46550.0
2019-10-10 15:50:00,211.76,212.03,211.53,211.87,178432.0,185.22,185.4562,185.0188,185.3162,178432.0
2019-10-11 09:30:00,213.03,213.27,212.07,212.14,117513.0,186.3308,186.5408,185.4912,185.5524,117513.0
2019-10-11 09:40:00,212.21,212.5,211.78,211.97,87378.0,185.6136,185.8673,185.2375,185.4037,87378.0
2019-10-11 09:50:00,212.05,212.18,211.6,211.63,56915.0,185.4737,185.5874,185.0801,185.1063,56915.0
2019-10-11 10:00:00,211.67,211.75,211.07,211.41,103689.0,185.1413,185.2113,184.6165,184.9139,103689.0
2019-10-11 10:10:00,211.54,212.05,211.49,211.94,49349.0,185.0276,185.4737,184.9839,185.3775,49349.0
2019-10-11 10:20:00,211.97,212.01,211.59,211.62,51638.0,185.4037,185.4387,185.0713,185.0976,51638.0
2019-10-11 10:30:00,211.63,211.93,211.54,211.84,38621.0,185.1063,185.3687,185.0276,185.29,38621.0
2019-10-11 10:40:00,211.83,212.0,211.72,211.83,30761.0,185.2812,185.4299,185.185,185.2812,30761.0
2019-10-11 10:50:00,211.85,212.05,211.78,212.01,35870.0,185.2987,185.4737,185.2375,185.4387,35870.0
2019-10-11 11:00:00,212.01,212.13,211.89,211.91,76690.0,185.4387,185.5436,185.3337,185.3512,76690.0
2019-10-11 11:10:00,211.91,211.92,211.59,211.69,36531.0,185.3512,185.36,185.0713,185.1588,36531.0
2019-10-11 11:20:00,211.69,211.9,211.51,211.8,36497.0,185.1588,185.3425,185.0014,185.255,36497.0
2019-10-11 11:30:00,211.82,211.97,211.75,211.81,28656.0,185.2725,185.4037,185.2113,185.2638,28656.0
2019-10-11 11:40:00,211.79,211.91,211.27,211.45,86884.0,185.2463,185.3512,184.7914,184.9489,86884.0
2019-10-11 11:50:00,211.41,211.63,211.35,211.44,24496.0,184.9139,185.1063,184.8614,184.9401,24496.0
2019-10-11 12:00:00,211.45,211.55,211.22,211.44,46260.0,184.9489,185.0363,184.7477,184.9401,46260.0
2019-10-11 12:10:00,211.39,211.58,211.39,211.44,18496.0,184.8964,185.0626,184.8964,184.9401,18496.0
2019-10-11 12:20:00,211.39,211.65,211.39,211.6,18244.0,184.8964,185.1238,184.8964,185.0801,18244.0
2019-10-11 12:30:00,211.61,211.63,210.88,211.27,37125.0,185.0888,185.1063,184.4503,184.7914,37125.0
2019-10-11 12:40:00,211.25,211.28,211.12,211.17,34510.0,184.7739,184.8002,184.6602,184.704,34510.0
2019-10-11 12:50:00,211.17,211.35,211.15,211.19,25406.0,184.704,184.8614,184.6865,184.7215,25406.0
2019-10-11 13:00:00,211.18,211.25,211.02,211.11,46351.0,184.7127,184.7739,184.5728,184.6515,46351.0
2019-10-11 13:10:00,211.12,211.16,210.78,210.92,27269.0,184.6602,184.6952,184.3628,184.4853,27269.0
2019-10-11 13:20:00,211.01,211.53,210.99,211.02,38672.0,184.564,185.0188,184.5465,184.5728,38672.0
2019-10-11 13:30:00,211.07,211.07,210.6,210.76,45821.0,184.6165,184.6165,184.2054,184.3453,45821.0
2019-10-11 13:40:00,210.81,210.89,210.57,210.63,33543.0,184.3891,184.4591,184.1792,184.2316,33543.0
2019-10-11 13:50:00,210.63,210.71,210.37,210.41,43809.0,184.2316,184.3016,184.0042,184.0392,43809.0
2019-10-11 14:00:00,210.38,210.46,210.2,210.24,37834.0,184.013,184.0829,183.8555,183.8905,37834.0
2019-10-11 14:10:00,210.25,210.3,210.1,210.19,52950.0,183.8993,183.943,183.7681,183.8468,52950.0
2019-10-11 14:20:00,210.18,210.47,210.04,210.35,35298.0,183.838,184.0917,183.7156,183.9867,35298.0
2019-10-11 14:30:00,210.37,210.47,210.27,210.28,37511.0,184.0042,184.0917,183.9168,183.9255,37511.0
2019-10-11 14:40:00,210.3,210.63,210.19,210.58,150711.0,183.943,184.2316,183.8468,184.1879,150711.0
2019-10-11 14:50:00,210.59,210.98,210.57,210.92,48587.0,184.1967,184.5378,184.1792,184.4853,48587.0
2019-10-11 15:00:00,210.88,210.9,210.49,210.67,53330.0,184.4503,184.4678,184.1092,184.2666,53330.0
2019-10-11 15:10:00,210.69,210.73,210.47,210.48,58469.0,184.2841,184.3191,184.0917,184.1004,58469.0
2019-10-11 15:20:00,210.47,210.47,210.22,210.35,57732.0,184.0917,184.0917,183.873,183.9867,57732.0
2019-10-11 15:30:00,210.38,210.42,209.89,210.29,171739.0,184.013,184.048,183.5844,183.9343,171739.0
2019-10-11 15:40:00,210.29,210.29,209.26,209.47,199440.0,183.9343,183.9343,183.0333,183.217,199440.0
2019-10-11 15:50:00,209.47,209.72,208.67,208.97,531236.0,183.217,183.4357,182.5173,182.7797,531236.0
2019-10-14 09:30:00,208.0,209.64,207.78,209.52,246929.0,181.9313,183.3657,181.7388,183.2608,246929.0
2019-10-14 09:40:00,209.52,209.74,208.82,209.23,95053.0,183.2608,183.4532,182.6485,183.0071,95053.0
2019-10-14 09:50:00,209.24,209.46,208.88,209.36,59279.0,183.0159,183.2083,182.701,183.1208,59279.0
2019-10-14 10:00:00,209.33,209.55,209.04,209.49,53134.0,183.0946,183.287,182.8409,183.2345,53134.0
2019-10-14 10:10:00,209.45,209.82,209.39,209.44,42824.0,183.1995,183.5232,183.1471,183.1908,42824.0
2019-10-14 10:20:00,209.46,210.02,209.33,209.98,56050.0,183.2083,183.6981,183.0946,183.6631,56050.0
2019-10-14 10:30:00,209.95,209.99,209.61,209.7,37836.0,183.6369,183.6719,183.3395,183.4182,37836.0
2019-10-14 10:40:00,209.71,209.97,209.59,209.95,26181.0,183.4269,183.6544,183.322,183.6369,26181.0
2019-10-14 10:50:00,209.93,209.95,209.73,209.83,27557.0,183.6194,183.6369,183.4444,183.5319,27557.0
2019-10-14 11:00:00,209.83,209.85,209.36,209.5,26670.0,183.5319,183.5494,183.1208,183.2433,26670.0
2019-10-14 11:10:00,209.49,209.49,209.17,209.25,23475.0,183.2345,183.2345,182.9546,183.0246,23475.0
2019-10-14 11:20:00,209.23,209.32,208.83,208.83,30571.0,183.0071,183.0858,182.6572,182.6572,30571.0
2019-10-14 11:30:00,208.86,209.1,208.77,209.1,42365.0,182.6835,182.8934,182.6048,182.8934,42365.0
2019-10-14 11:40:00,209.09,209.12,208.86,208.92,25578.0,182.8847,182.9109,182.6835,182.736,25578.0
2019-10-14 11:50:00,208.94,208.99,208.82,208.87,19903.0,182.7535,182.7972,182.6485,182.6922,19903.0
2019-10-14 12:00:00,208.86,208.98,208.83,208.89,27521.0,182.6835,182.7884,182.6572,182.7097,27521.0
2019-10-14 12:10:00,208.92,208.92,208.52,208.71,44901.0,182.736,182.736,182.3861,182.5523,44901.0
2019-10-14 12:20:00,208.73,208.73,208.5,208.61,34584.0,182.5698,182.5698,182.3686,182.4648,34584.0
2019-10-14 12:30:00,208.62,208.84,208.58,208.84,24336.0,182.4736,182.666,182.4386,182.666,24336.0
2019-10-14 12:40:00,208.85,208.86,208.67,208.67,21434.0,182.6747,182.6835,182.5173,182.5173,21434.0
2019-10-14 12:50:00,208.68,208.78,208.56,208.56,25104.0,182.526,182.6135,182.4211,182.4211,25104.0
2019-10-14 13:00:00,208.56,208.72,208.53,208.63,21137.0,182.4211,182.561,182.3948,182.4823,21137.0
2019-10-14 13:10:00,208.65,208.77,208.53,208.59,55919.0,182.4998,182.6048,182.3948,182.4473,55919.0
2019-10-14 13:20:00,208.61,208.66,208.57,208.62,14617.0,182.4648,182.5085,182.4298,182.4736,14617.0
2019-10-14 13:30:00,208.61,208.65,208.49,208.51,37118.0,182.4648,182.4998,182.3598,182.3773,37118.0
2019-10-14 13:40:00,208.52,208.75,208.51,208.74,33976.0,182.3861,182.5873,182.3773,182.5785,33976.0
2019-10-14 13:50:00,208.73,208.83,208.56,208.79,62558.0,182.5698,182.6572,182.4211,182.6222,62558.0
2019-10-14 14:00:00,208.8,209.1,208.73,209.08,23841.0,182.631,182.8934,182.5698,182.8759,23841.0
2019-10-14 14:10:00,209.08,209.36,209.03,209.27,34851.0,182.8759,183.1208,182.8322,183.0421,34851.0
2019-10-14 14:20:00,209.29,209.33,209.14,209.23,21148.0,183.0596,183.0946,182.9284,183.0071,21148.0
2019-10-14 14:30:00,209.23,209.28,209.13,209.19,16258.0,183.0071,183.0508,182.9196,182.9721,16258.0
2019-10-14 14:40:00,209.2,209.33,209.18,209.23,28280.0,182.9809,183.0946,182.9634,183.0071,28280.0
2019-10-14 14:50:00,209.23,209.3,209.14,209.19,34355.0,183.0071,183.0683,182.9284,182.9721,34355.0
2019-10-14 15:00:00,209.19,209.24,209.1,209.15,42377.0,182.9721,183.0159,182.8934,182.9371,42377.0
2019-10-14 15:10:00,209.13,209.13,208.98,209.03,37850.0,182.9196,182.9196,182.7884,182.8322,37850.0
2019-10-14 15:20:00,209.03,209.06,208.95,208.99,44020.0,182.8322,182.8584,182.7622,182.7972,44020.0
2019-10-14 15:30:00,208.98,209.0,208.81,208.81,67707.0,182.7884,182.8059,182.6397,182.6397,67707.0
2019-10-14 15:40:00,208.81,208.81,208.39,208.41,108559.0,182.6397,182.6397,182.2724,182.2899,108559.0
2019-10-14 15:50:00,208.39,208.49,208.05,208.43,274101.0,182.2724,182.3598,181.975,182.3074,274101.0
2019-10-15 09:30:00,209.56,209.72,208.0,208.08,136911.0,183.2957,183.4357,181.9313,182.0012,136911.0
2019-10-15 09:40:00,208.1,208.66,208.0,208.58,105778.0,182.0187,182.5085,181.9313,182.4386,105778.0
2019-10-15 09:50:00,208.64,209.33,208.64,208.94,45303.0,182.491,183.0946,182.491,182.7535,45303.0
2019-10-15 10:00:00,208.92,209.15,208.76,208.78,31996.0,182.736,182.9371,182.596,182.6135,31996.0
2019-10-15 10:10:00,208.82,209.0,208.32,208.38,32163.0,182.6485,182.8059,182.2112,182.2636,32163.0
2019-10-15 10:20:00,208.4,208.46,208.07,208.09,35765.0,182.2811,182.3336,181.9925,182.01,35765.0
2019-10-15 10:30:00,208.09,208.19,207.84,207.84,52795.0,182.01,182.0974,181.7913,181.7913,52795.0
2019-10-15 10:40:00,207.86,208.19,207.85,207.93,50259.0,181.8088,182.0974,181.8001,181.87,50259.0
2019-10-15 10:50:00,207.94,208.05,207.6,207.99,54867.0,181.8788,181.975,181.5814,181.9225,54867.0
2019-10-15 11:00:00,208.01,208.18,207.76,207.81,89715.0,181.94,182.0887,181.7213,181.7651,89715.0
2019-10-15 11:10:00,207.81,207.84,207.52,207.61,95554.0,181.7651,181.7913,181.5114,181.5901,95554.0
2019-10-15 11:20:00,207.61,207.64,207.11,207.21,70408.0,181.5901,181.6164,181.1528,181.2403,70408.0
2019-10-15 11:30:00,207.2,207.21,206.93,207.03,107654.0,181.2315,181.2403,180.9954,181.0828,107654.0
2019-10-15 11:40:00,207.01,207.44,207.01,207.43,70322.0,181.0653,181.4414,181.0653,181.4327,70322.0
2019-10-15 11:50:00,207.4,207.45,207.12,207.3,26167.0,181.4065,181.4502,181.1616,181.319,26167.0
2019-10-15 12:00:00,207.29,207.42,207.16,207.2,29439.0,181.3102,181.424,181.1965,181.2315,29439.0
2019-10-15 12:10:00,207.18,207.33,206.97,206.97,38044.0,181.214,181.3452,181.0304,181.0304,38044.0
2019-10-15 12:20:00,206.98,207.03,206.52,206.61,76458.0,181.0391,181.0828,180.6367,180.7155,76458.0
2019-10-15 12:30:00,206.59,206.99,206.58,206.98,66019.0,180.698,181.0478,180.6892,181.0391,66019.0
2019-10-15 12:40:00,206.95,207.0,206.78,206.82,25267.0,181.0129,181.0566,180.8642,180.8992,25267.0
2019-10-15 12:50:00,206.83,207.1,206.81,207.1,29434.0,180.9079,181.1441,180.8904,181.1441,29434.0
2019-10-15 13:00:00,207.09,207.51,207.07,207.36,37519.0,181.1353,181.5027,181.1178,181.3715,37519.0
2019-10-15 13:10:00,207.36,207.41,206.82,206.82,60973.0,181.3715,181.4152,180.8992,180.8992,60973.0
2019-10-15 13:20:00,206.84,207.08,206.73,206.84,33299.0,180.9166,181.1266,180.8204,180.9166,33299.0
2019-10-15 13:30:00,206.85,207.07,206.84,206.96,39779.0,180.9254,181.1178,180.9166,181.0216,39779.0
2019-10-15 13:40:00,206.98,207.19,206.92,207.13,26738.0,181.0391,181.2228,180.9866,181.1703,26738.0
2019-10-15 13:50:00,207.15,207.27,207.11,207.21,24541.0,181.1878,181.2928,181.1528,181.2403,24541.0
2019-10-15 14:00:00,207.21,207.38,207.13,207.32,97975.0,181.2403,181.389,181.1703,181.3365,97975.0
2019-10-15 14:10:00,207.34,207.37,207.2,207.24,22633.0,181.354,181.3802,181.2315,181.2665,22633.0
2019-10-15 14:20:00,207.24,207.25,207.09,207.21,35951.0,181.2665,181.2753,181.1353,181.2403,35951.0
2019-10-15 14:30:00,207.19,207.25,207.09,207.09,37835.0,181.2228,181.2753,181.1353,181.1353,37835.0
2019-10-15 14:40:00,207.11,207.2,207.08,207.1,29446.0,181.1528,181.2315,181.1266,181.1441,29446.0
2019-10-15 14:50:00,207.07,207.07,206.93,207.04,55662.0,181.1178,181.1178,180.9954,181.0916,55662.0
2019-10-15 15:00:00,207.03,207.2,206.99,207.07,44246.0,181.0828,181.2315,181.0478,181.1178,44246.0
2019-10-15 15:10:00,207.05,207.57,207.03,207.48,91000.0,181.1003,181.5552,181.0828,181.4764,91000.0
2019-10-15 15:20:00,207.49,207.6,207.43,207.56,33585.0,181.4852,181.5814,181.4327,181.5464,33585.0
2019-10-15 15:30:00,207.57,207.61,207.36,207.36,50358.0,181.5552,181.5901,181.3715,181.3715,50358.0
2019-10-15 15:40:00,207.35,207.46,207.2,207.26,82956.0,181.3627,181.4589,181.2315,181.284,82956.0
2019-10-15 15:50:00,207.25,207.48,207.16,207.27,376795.0,181.2753,181.4764,181.1965,181.2928,376795.0
2019-10-16 09:30:00,207.0,207.9,206.81,207.19,138023.0,181.0566,181.8438,180.8904,181.2228,138023.0
2019-10-16 09:40:00,207.28,207.77,207.1,207.61,64629.0,181.3015,181.7301,181.1441,181.5901,64629.0
2019-10-16 09:50:00,207.59,207.79,207.37,207.63,39145.0,181.5726,181.7476,181.3802,181.6076,39145.0
2019-10-16 10:00:00,207.61,207.81,207.49,207.56,47762.0,181.5901,181.7651,181.4852,181.5464,47762.0
2019-10-16 10:10:00,207.53,207.64,207.19,207.61,31076.0,181.5202,181.6164,181.2228,181.5901,31076.0
2019-10-16 10:20:00,207.62,207.7,207.52,207.57,25863.0,181.5989,181.6689,181.5114,181.5552,25863.0
2019-10-16 10:30:00,207.6,207.9,207.51,207.82,31199.0,181.5814,181.8438,181.5027,181.7738,31199.0
2019-10-16 10:40:00,207.85,208.25,207.72,208.2,35377.0,181.8001,182.1499,181.6864,182.1062,35377.0
2019-10-16 10:50:00,208.2,208.29,208.0,208.06,30868.0,182.1062,182.1849,181.9313,181.9837,30868.0
2019-10-16 11:00:00,208.01,208.6,208.01,208.48,56514.0,181.94,182.4561,181.94,182.3511,56514.0
2019-10-16 11:10:00,208.49,208.51,208.16,208.26,28841.0,182.3598,182.3773,182.0712,182.1587,28841.0
2019-10-16 11:20:00,208.29,208.29,208.08,208.17,25865.0,182.1849,182.1849,182.0012,182.08,25865.0
2019-10-16 11:30:00,208.21,208.26,207.72,207.96,33817.0,182.1149,182.1587,181.6864,181.8963,33817.0
2019-10-16 11:40:00,208.0,208.26,207.91,208.22,22797.0,181.9313,182.1587,181.8525,182.1237,22797.0
2019-10-16 11:50:00,208.23,208.24,208.03,208.03,16634.0,182.1324,182.1412,181.9575,181.9575,16634.0
2019-10-16 12:00:00,208.06,208.38,208.02,208.25,18705.0,181.9837,182.2636,181.9488,182.1499,18705.0
2019-10-16 12:10:00,208.22,208.45,208.19,208.45,173021.0,182.1237,182.3249,182.0974,182.3249,173021.0
2019-10-16 12:20:00,208.43,208.6,208.41,208.58,17443.0,182.3074,182.4561,182.2899,182.4386,17443.0
2019-10-16 12:30:00,208.6,208.65,208.5,208.5,13440.0,182.4561,182.4998,182.3686,182.3686,13440.0
2019-10-16 12:40:00,208.54,208.58,208.41,208.46,19080.0,182.4036,182.4386,182.2899,182.3336,19080.0
2019-10-16 12:50:00,208.44,208.73,208.42,208.67,32940.0,182.3161,182.5698,182.2986,182.5173,32940.0
2019-10-16 13:00:00,208.67,208.79,208.63,208.73,14825.0,182.5173,182.6222,182.4823,182.5698,14825.0
2019-10-16 13:10:00,208.73,208.8,208.68,208.78,11796.0,182.5698,182.631,182.526,182.6135,11796.0
2019-10-16 13:20:00,208.8,208.87,208.59,208.7,20341.0,182.631,182.6922,182.4473,182.5435,20341.0
2019-10-16 13:30:00,208.69,208.73,208.49,208.59,34650.0,182.5348,182.5698,182.3598,182.4473,34650.0
2019-10-16 13:40:00,208.61,208.71,208.43,208.6,21730.0,182.4648,182.5523,182.3074,182.4561,21730.0
2019-10-16 13:50:00,208.58,208.68,208.54,208.55,17841.0,182.4386,182.526,182.4036,182.4123,17841.0
2019-10-16 14:00:00,208.53,208.55,208.42,208.53,40820.0,182.3948,182.4123,182.2986,182.3948,40820.0
2019-10-16 14:10:00,208.51,208.58,208.4,208.48,20166.0,182.3773,182.4386,182.2811,182.3511,20166.0
2019-10-16 14:20:00,208.49,208.58,208.46,208.55,15568.0,182.3598,182.4386,182.3336,182.4123,15568.0
2019-10-16 14:30:00,208.55,208.84,208.53,208.72,29466.0,182.4123,182.666,182.3948,182.561,29466.0
2019-10-16 14:40:00,208.76,208.88,208.7,208.73,15580.0,182.596,182.701,182.5435,182.5698,15580.0
2019-10-16 14:50:00,208.75,208.8,208.64,208.66,19489.0,182.5873,182.631,182.491,182.5085,19489.0
2019-10-16 15:00:00,208.67,208.69,208.46,208.49,24995.0,182.5173,182.5348,182.3336,182.3598,24995.0
2019-10-16 15:10:00,208.49,208.6,208.43,208.54,46236.0,182.3598,182.4561,182.3074,182.4036,46236.0
2019-10-16 15:20:00,208.52,208.66,208.51,208.64,46813.0,182.3861,182.5085,182.3773,182.491,46813.0
2019-10-16 15:30:00,208.65,208.93,208.63,208.87,32210.0,182.4998,182.7447,182.4823,182.6922,32210.0
2019-10-16 15:40:00,208.88,208.89,208.7,208.82,57721.0,182.701,182.7097,182.5435,182.6485,57721.0
2019-10-16 15:50:00,208.82,208.94,208.34,208.54,374539.0,182.6485,182.7535,182.2286,182.4036,374539.0
2019-10-17 09:30:00,208.5,209.49,208.5,208.89,95025.0,182.3686,183.2345,182.3686,182.7097,95025.0
2019-10-17 09:40:00,208.87,209.14,208.66,208.88,50399.0,182.6922,182.9284,182.5085,182.701,50399.0
2019-10-17 09:50:00,208.86,209.3,208.8,209.06,36901.0,182.6835,183.0683,182.631,182.8584,36901.0
2019-10-17 10:00:00,209.03,209.34,208.69,209.02,46328.0,182.8322,183.1033,182.5348,182.8234,46328.0
2019-10-17 10:10:00,209.02,209.1,208.74,208.82,22842.0,182.8234,182.8934,182.5785,182.6485,22842.0
2019-10-17 10:20:00,208.82,209.14,208.71,209.1,19206.0,182.6485,182.9284,182.5523,182.8934,19206.0
2019-10-17 10:30:00,209.12,209.13,208.69,208.83,31789.0,182.9109,182.9196,182.5348,182.6572,31789.0
2019-10-17 10:40:00,208.83,209.01,208.79,208.91,16816.0,182.6572,182.8147,182.6222,182.7272,16816.0
2019-10-17 10:50:00,208.87,208.89,208.54,208.57,19416.0,182.6922,182.7097,182.4036,182.4298,19416.0
2019-10-17 11:00:00,208.54,208.76,208.28,208.57,24890.0,182.4036,182.596,182.1762,182.4298,24890.0
2019-10-17 11:10:00,208.57,208.71,208.4,208.54,15041.0,182.4298,182.5523,182.2811,182.4036,15041.0
2019-10-17 11:20:00,208.58,208.78,208.4,208.69,23623.0,182.4386,182.6135,182.2811,182.5348,23623.0
2019-10-17 11:30:00,208.71,208.85,208.59,208.75,19572.0,182.5523,182.6747,182.4473,182.5873,19572.0
2019-10-17 11:40:00,208.72,208.85,208.54,208.59,28231.0,182.561,182.6747,182.4036,182.4473,28231.0
2019-10-17 11:50:00,208.62,208.67,208.36,208.64,21604.0,182.4736,182.5173,182.2461,182.491,21604.0
2019-10-17 12:00:00,208.64,208.64,208.41,208.58,13582.0,182.491,182.491,182.2899,182.4386,13582.0
2019-10-17 12:10:00,208.61,208.62,208.35,208.36,13431.0,182.4648,182.4736,182.2374,182.2461,13431.0
2019-10-17 12:20:00,208.38,208.55,208.27,208.49,20243.0,182.2636,182.4123,182.1674,182.3598,20243.0
2019-10-17 12:30:00,208.52,208.61,208.38,208.61,14490.0,182.3861,182.4648,182.2636,182.4648,14490.0
2019-10-17 12:40:00,208.62,208.63,208.33,208.39,22462.0,182.4736,182.4823,182.2199,182.2724,22462.0
2019-10-17 12:50:00,208.41,208.53,208.32,208.51,18678.0,182.2899,182.3948,182.2112,182.3773,18678.0
2019-10-17 13:00:00,208.51,208.57,208.28,208.28,20281.0,182.3773,182.4298,182.1762,182.1762,20281.0
2019-10-17 13:10:00,208.29,208.33,208.18,208.18,25717.0,182.1849,182.2199,182.0887,182.0887,25717.0
2019-10-17 13:20:00,208.15,208.27,207.98,208.11,36709.0,182.0625,182.1674,181.9138,182.0275,36709.0
2019-10-17 13:30:00,208.11,208.32,208.1,208.32,17274.0,182.0275,182.2112,182.0187,182.2112,17274.0
2019-10-17 13:40:00,208.32,208.38,208.22,208.26,18455.0,182.2112,182.2636,182.1237,182.1587,18455.0
2019-10-17 13:50:00,208.27,208.28,207.95,208.05,40594.0,182.1674,182.1762,181.8875,181.975,40594.0
2019-10-17 14:00:00,208.02,208.05,207.68,207.77,41795.0,181.9488,181.975,181.6514,181.7301,41795.0
2019-10-17 14:10:00,207.83,207.83,207.33,207.52,56651.0,181.7826,181.7826,181.3452,181.5114,56651.0
2019-10-17 14:20:00,207.5,207.52,207.3,207.47,33104.0,181.4939,181.5114,181.319,181.4677,33104.0
2019-10-17 14:30:00,207.5,207.59,207.36,207.5,61602.0,181.4939,181.5726,181.3715,181.4939,61602.0
2019-10-17 14:40:00,207.49,207.74,207.47,207.69,30041.0,181.4852,181.7038,181.4677,181.6601,30041.0
2019-10-17 14:50:00,207.69,207.75,207.6,207.62,41375.0,181.6601,181.7126,181.5814,181.5989,41375.0
2019-10-17 15:00:00,207.62,207.65,207.45,207.53,35026.0,181.5989,181.6251,181.4502,181.5202,35026.0
2019-10-17 15:10:00,207.55,207.56,207.33,207.44,46946.0,181.5377,181.5464,181.3452,181.4414,46946.0
2019-10-17 15:20:00,207.47,207.57,207.43,207.5,81874.0,181.4677,181.5552,181.4327,181.4939,81874.0
2019-10-17 15:30:00,207.51,207.67,207.46,207.54,95485.0,181.5027,181.6426,181.4589,181.5289,95485.0
2019-10-17 15:40:00,207.52,207.54,207.18,207.18,109848.0,181.5114,181.5289,181.214,181.214,109848.0
2019-10-17 15:50:00,207.19,207.3,206.84,206.87,447382.0,181.2228,181.319,180.9166,180.9429,447382.0
2019-10-18 09:30:00,206.8,207.68,206.73,207.53,366237.0,180.8817,181.6514,180.8204,181.5202,366237.0
2019-10-18 09:40:00,207.56,208.35,207.56,207.89,77013.0,181.5464,182.2374,181.5464,181.835,77013.0
2019-10-18 09:50:00,207.96,208.29,207.57,208.26,64904.0,181.8963,182.1849,181.5552,182.1587,64904.0
2019-10-18 10:00:00,208.2,208.2,207.7,207.9,90167.0,182.1062,182.1062,181.6689,181.8438,90167.0
2019-10-18 10:10:00,207.9,208.4,207.87,208.36,67378.0,181.8438,182.2811,181.8176,182.2461,67378.0
2019-10-18 10:20:00,208.4,208.69,208.17,208.26,141956.0,182.2811,182.5348,182.08,182.1587,141956.0
2019-10-18 10:30:00,208.26,208.42,208.15,208.37,39836.0,182.1587,182.2986,182.0625,182.2549,39836.0
2019-10-18 10:40:00,208.37,208.47,208.18,208.4,60214.0,182.2549,182.3424,182.0887,182.2811,60214.0
2019-10-18 10:50:00,208.41,208.63,208.28,208.42,41869.0,182.2899,182.4823,182.1762,182.2986,41869.0
2019-10-18 11:00:00,208.39,208.45,208.14,208.26,49869.0,182.2724,182.3249,182.0537,182.1587,49869.0
2019-10-18 11:10:00,208.24,208.45,208.17,208.38,60226.0,182.1412,182.3249,182.08,182.2636,60226.0
2019-10-18 11:20:00,208.39,208.4,208.15,208.26,69598.0,182.2724,182.2811,182.0625,182.1587,69598.0
2019-10-18 11:30:00,208.26,208.4,207.92,208.39,37455.0,182.1587,182.2811,181.8613,182.2724,37455.0
2019-10-18 11:40:00,208.36,208.61,208.36,208.54,20771.0,182.2461,182.4648,182.2461,182.4036,20771.0
2019-10-18 11:50:00,208.5,208.54,208.36,208.42,34347.0,182.3686,182.4036,182.2461,182.2986,34347.0
2019-10-18 12:00:00,208.4,208.4,208.07,208.32,23026.0,182.2811,182.2811,181.9925,182.2112,23026.0
2019-10-18 12:10:00,208.31,208.47,208.18,208.28,27238.0,182.2024,182.3424,182.0887,182.1762,27238.0
2019-10-18 12:20:00,208.24,208.48,208.08,208.38,31467.0,182.1412,182.3511,182.0012,182.2636,31467.0
2019-10-18 12:30:00,208.36,208.59,208.26,208.48,31776.0,182.2461,182.4473,182.1587,182.3511,31776.0
2019-10-18 12:40:00,208.45,208.53,208.34,208.51,39698.0,182.3249,182.3948,182.2286,182.3773,39698.0
2019-10-18 12:50:00,208.51,208.62,208.47,208.56,20658.0,182.3773,182.4736,182.3424,182.4211,20658.0
2019-10-18 13:00:00,208.55,208.58,208.45,208.49,20774.0,182.4123,182.4386,182.3249,182.3598,20774.0
2019-10-18 13:10:00,208.51,208.69,208.5,208.57,39031.0,182.3773,182.5348,182.3686,182.4298,39031.0
2019-10-18 13:20:00,208.58,208.78,208.5,208.5,42034.0,182.4386,182.6135,182.3686,182.3686,42034.0
2019-10-18 13:30:00,208.48,208.63,208.47,208.58,47716.0,182.3511,182.4823,182.3424,182.4386,47716.0
2019-10-18 13:40:00,208.61,208.91,208.57,208.91,18063.0,182.4648,182.7272,182.4298,182.7272,18063.0
2019-10-18 13:50:00,208.9,209.01,208.75,208.96,30028.0,182.7185,182.8147,182.5873,182.7709,30028.0
2019-10-18 14:00:00,208.98,209.05,208.84,208.84,31631.0,182.7884,182.8497,182.666,182.666,31631.0
2019-10-18 14:10:00,208.82,208.9,208.67,208.7,58286.0,182.6485,182.7185,182.5173,182.5435,58286.0
2019-10-18 14:20:00,208.71,208.73,208.48,208.55,54998.0,182.5523,182.5698,182.3511,182.4123,54998.0
2019-10-18 14:30:00,208.57,208.68,208.5,208.55,39787.0,182.4298,182.526,182.3686,182.4123,39787.0
2019-10-18 14:40:00,208.56,208.6,208.38,208.46,36614.0,182.4211,182.4561,182.2636,182.3336,36614.0
2019-10-18 14:50:00,208.47,208.78,208.47,208.71,32507.0,182.3424,182.6135,182.3424,182.5523,32507.0
2019-10-18 15:00:00,208.72,208.79,208.62,208.65,53568.0,182.561,182.6222,182.4736,182.4998,53568.0
2019-10-18 15:10:00,208.65,208.72,208.59,208.62,50352.0,182.4998,182.561,182.4473,182.4736,50352.0
2019-10-18 15:20:00,208.62,208.71,208.61,208.62,45198.0,182.4736,182.5523,182.4648,182.4736,45198.0
2019-10-18 15:30:00,208.62,208.74,208.6,208.7,70558.0,182.4736,182.5785,182.4561,182.5435,70558.0
2019-10-18 15:40:00,208.7,208.8,208.57,208.78,75233.0,182.5435,182.631,182.4298,182.6135,75233.0
2019-10-18 15:50:00,208.83,208.97,208.46,208.46,288998.0,182.6572,182.7797,182.3336,182.3336,288998.0
2019-10-21 09:30:00,209.7,210.76,209.12,209.53,224530.0,183.4182,184.3453,182.9109,183.2695,224530.0
2019-10-21 09:40:00,209.43,209.44,208.9,209.14,79070.0,183.182,183.1908,182.7185,182.9284,79070.0
2019-10-21 09:50:00,209.15,209.26,208.44,209.11,65203.0,182.9371,183.0333,182.3161,182.9021,65203.0
2019-10-21 10:00:00,209.13,209.86,209.13,209.7,66480.0,182.9196,183.5581,182.9196,183.4182,66480.0
2019-10-21 10:10:00,209.72,209.96,209.58,209.77,70628.0,183.4357,183.6456,183.3132,183.4794,70628.0
2019-10-21 10:20:00,209.77,209.81,209.55,209.68,78894.0,183.4794,183.5144,183.287,183.4007,78894.0
2019-10-21 10:30:00,209.7,209.8,209.57,209.69,45582.0,183.4182,183.5057,183.3045,183.4095,45582.0
2019-10-21 10:40:00,209.74,210.14,209.69,210.02,76683.0,183.4532,183.8031,183.4095,183.6981,76683.0
2019-10-21 10:50:00,210.03,210.03,209.77,209.86,50075.0,183.7068,183.7068,183.4794,183.5581,50075.0
2019-10-21 11:00:00,209.87,209.89,209.58,209.68,42677.0,183.5669,183.5844,183.3132,183.4007,42677.0
2019-10-21 11:10:00,209.69,209.71,209.17,209.18,41633.0,183.4095,183.4269,182.9546,182.9634,41633.0
2019-10-21 11:20:00,209.16,209.25,209.02,209.2,47547.0,182.9459,183.0246,182.8234,182.9809,47547.0
2019-10-21 11:30:00,209.21,209.39,209.15,209.36,39707.0,182.9896,183.1471,182.9371,183.1208,39707.0
2019-10-21 11:40:00,209.34,209.74,209.28,209.58,50532.0,183.1033,183.4532,183.0508,183.3132,50532.0
2019-10-21 11:50:00,209.58,209.7,209.45,209.52,50673.0,183.3132,183.4182,183.1995,183.2608,50673.0
2019-10-21 12:00:00,209.52,209.65,209.38,209.61,39620.0,183.2608,183.3745,183.1383,183.3395,39620.0
2019-10-21 12:10:00,209.62,209.86,209.52,209.79,34858.0,183.3482,183.5581,183.2608,183.4969,34858.0
2019-10-21 12:20:00,209.79,209.85,209.65,209.67,71906.0,183.4969,183.5494,183.3745,183.392,71906.0
2019-10-21 12:30:00,209.69,209.83,209.66,209.73,26687.0,183.4095,183.5319,183.3832,183.4444,26687.0
2019-10-21 12:40:00,209.73,209.96,209.72,209.96,31805.0,183.4444,183.6456,183.4357,183.6456,31805.0
2019-10-21 12:50:00,209.95,210.13,209.92,210.08,26020.0,183.6369,183.7943,183.6106,183.7506,26020.0
2019-10-21 13:00:00,210.08,210.16,209.95,210.0,39139.0,183.7506,183.8205,183.6369,183.6806,39139.0
2019-10-21 13:10:00,210.03,210.11,209.87,209.88,26661.0,183.7068,183.7768,183.5669,183.5756,26661.0
2019-10-21 13:20:00,209.89,210.09,209.8,210.08,26524.0,183.5844,183.7593,183.5057,183.7506,26524.0
2019-10-21 13:30:00,210.08,210.2,209.97,210.14,39703.0,183.7506,183.8555,183.6544,183.8031,39703.0
2019-10-21 13:40:00,210.15,210.33,210.07,210.26,33412.0,183.8118,183.9692,183.7418,183.908,33412.0
2019-10-21 13:50:00,210.28,210.28,210.03,210.16,45286.0,183.9255,183.9255,183.7068,183.8205,45286.0
2019-10-21 14:00:00,210.15,210.62,210.15,210.49,37752.0,183.8118,184.2229,183.8118,184.1092,37752.0
2019-10-21 14:10:00,210.51,210.57,210.3,210.34,40829.0,184.1267,184.1792,183.943,183.978,40829.0
2019-10-21 14:20:00,210.34,210.54,210.23,210.29,42679.0,183.978,184.1529,183.8818,183.9343,42679.0
2019-10-21 14:30:00,210.3,210.37,210.26,210.35,36018.0,183.943,184.0042,183.908,183.9867,36018.0
2019-10-21 14:40:00,210.35,210.36,210.22,210.35,40839.0,183.9867,183.9955,183.873,183.9867,40839.0
2019-10-21 14:50:00,210.34,210.36,210.19,210.2,48118.0,183.978,183.9955,183.8468,183.8555,48118.0
2019-10-21 15:00:00,210.21,210.21,210.01,210.04,40756.0,183.8643,183.8643,183.6893,183.7156,40756.0
2019-10-21 15:10:00,210.04,210.12,210.0,210.09,40255.0,183.7156,183.7856,183.6806,183.7593,40255.0
2019-10-21 15:20:00,210.08,210.35,210.0,210.15,100119.0,183.7506,183.9867,183.6806,183.8118,100119.0
2019-10-21 15:30:00,210.14,210.31,210.02,210.17,65413.0,183.8031,183.9517,183.6981,183.8293,65413.0
2019-10-21 15:40:00,210.18,210.2,210.03,210.09,112370.0,183.838,183.8555,183.7068,183.7593,112370.0
2019-10-21 15:50:00,210.09,210.33,209.81,209.85,354338.0,183.7593,183.9692,183.5144,183.5494,354338.0
2019-10-22 09:30:00,205.09,205.25,201.55,202.84,796492.0,179.386,179.5259,176.2896,177.418,796492.0
2019-10-22 09:40:00,202.93,203.65,201.8,203.49,443315.0,177.4967,178.1264,176.5083,177.9865,443315.0
2019-10-22 09:50:00,203.54,204.54,203.24,204.28,382081.0,178.0302,178.9049,177.7678,178.6775,382081.0
2019-10-22 10:00:00,204.31,204.39,203.43,204.01,237170.0,178.7037,178.7737,177.934,178.4413,237170.0
2019-10-22 10:10:00,204.02,204.3,203.28,203.51,167479.0,178.4501,178.695,177.8028,178.004,167479.0
2019-10-22 10:20:00,203.52,203.52,202.95,202.98,162939.0,178.0127,178.0127,177.5142,177.5404,162939.0
2019-10-22 10:30:00,202.98,203.06,202.65,202.84,163481.0,177.5404,177.6104,177.2518,177.418,163481.0
2019-10-22 10:40:00,202.87,203.65,202.68,203.33,155740.0,177.4442,178.1264,177.278,177.8466,155740.0
2019-10-22 10:50:00,203.3,203.36,202.52,202.83,150558.0,177.8203,177.8728,177.1381,177.4092,150558.0
2019-10-22 11:00:00,202.82,203.53,202.7,203.2,158154.0,177.4005,178.0215,177.2955,177.7328,158154.0
2019-10-22 11:10:00,203.2,203.46,202.74,203.19,95658.0,177.7328,177.9603,177.3305,177.7241,95658.0
2019-10-22 11:20:00,203.21,203.4,202.75,202.77,106994.0,177.7416,177.9078,177.3392,177.3567,106994.0
2019-10-22 11:30:00,202.76,203.0,201.8,201.96,380329.0,177.348,177.5579,176.5083,176.6483,380329.0
2019-10-22 11:40:00,202.04,202.06,201.1,201.63,265822.0,176.7182,176.7357,175.896,176.3596,265822.0
2019-10-22 11:50:00,201.66,201.95,201.45,201.62,132934.0,176.3859,176.6395,176.2022,176.3509,132934.0
2019-10-22 12:00:00,201.62,201.66,201.0,201.27,203149.0,176.3509,176.3859,175.8086,176.0447,203149.0
2019-10-22 12:10:00,201.26,201.79,201.17,201.79,88873.0,176.036,176.4996,175.9573,176.4996,88873.0
2019-10-22 12:20:00,201.79,202.17,201.67,201.67,138523.0,176.4996,176.8319,176.3946,176.3946,138523.0
2019-10-22 12:30:00,201.66,201.68,201.12,201.4,118371.0,176.3859,176.4033,175.9135,176.1584,118371.0
2019-10-22 12:40:00,201.4,201.46,201.22,201.27,64791.0,176.1584,176.2109,176.001,176.0447,64791.0
2019-10-22 12:50:00,201.27,201.47,201.11,201.4,70995.0,176.0447,176.2197,175.9048,176.1584,70995.0
2019-10-22 13:00:00,201.39,201.57,201.21,201.39,113721.0,176.1497,176.3071,175.9923,176.1497,113721.0
2019-10-22 13:10:00,201.4,201.45,201.27,201.41,81052.0,176.1584,176.2022,176.0447,176.1672,81052.0
2019-10-22 13:20:00,201.42,201.59,201.41,201.56,138305.0,176.1759,176.3246,176.1672,176.2984,138305.0
2019-10-22 13:30:00,201.54,201.58,201.3,201.38,99910.0,176.2809,176.3159,176.071,176.1409,99910.0
2019-10-22 13:40:00,201.38,201.45,201.05,201.14,93839.0,176.1409,176.2022,175.8523,175.931,93839.0
2019-10-22 13:50:00,201.15,201.17,200.5,200.53,242631.0,175.9398,175.9573,175.3712,175.3975,242631.0
2019-10-22 14:00:00,200.53,200.61,200.41,200.44,118850.0,175.3975,175.4675,175.2925,175.3188,118850.0
2019-10-22 14:10:00,200.45,200.7,200.22,200.3,150887.0,175.3275,175.5462,175.1263,175.1963,150887.0
2019-10-22 14:20:00,200.26,200.57,200.23,200.5,95472.0,175.1613,175.4325,175.1351,175.3712,95472.0
2019-10-22 14:30:00,200.49,200.57,200.2,200.45,89466.0,175.3625,175.4325,175.1088,175.3275,89466.0
2019-10-22 14:40:00,200.49,200.65,200.37,200.62,74991.0,175.3625,175.5024,175.2575,175.4762,74991.0
2019-10-22 14:50:00,200.6,200.7,200.26,200.57,104047.0,175.4587,175.5462,175.1613,175.4325,104047.0
2019-10-22 15:00:00,200.53,200.57,200.37,200.4,85140.0,175.3975,175.4325,175.2575,175.2838,85140.0
2019-10-22 15:10:00,200.38,200.39,200.1,200.13,115033.0,175.2663,175.275,175.0214,175.0476,115033.0
2019-10-22 15:20:00,200.13,200.5,200.11,200.39,119103.0,175.0476,175.3712,175.0301,175.275,119103.0
2019-10-22 15:30:00,200.39,201.1,200.32,201.06,217378.0,175.275,175.896,175.2138,175.8611,217378.0
2019-10-22 15:40:00,201.04,201.05,200.23,200.38,159473.0,175.8436,175.8523,175.1351,175.2663,159473.0
2019-10-22 15:50:00,200.36,200.39,199.15,199.31,910413.0,175.2488,175.275,174.1904,174.3304,910413.0
2019-10-23 09:30:00,200.11,200.85,199.32,199.69,332338.0,175.0301,175.6774,174.3391,174.6628,332338.0
2019-10-23 09:40:00,199.71,200.08,199.12,199.7,249551.0,174.6803,175.0039,174.1642,174.6715,249551.0
2019-10-23 09:50:00,199.69,201.14,199.64,201.05,234192.0,174.6628,175.931,174.619,175.8523,234192.0
2019-10-23 10:00:00,201.07,201.09,200.33,200.34,143729.0,175.8698,175.8873,175.2225,175.2313,143729.0
2019-10-23 10:10:00,200.31,200.69,200.13,200.16,100438.0,175.2051,175.5374,175.0476,175.0739,100438.0
2019-10-23 10:20:00,200.16,200.8,200.01,200.57,82926.0,175.0739,175.6336,174.9427,175.4325,82926.0
2019-10-23 10:30:00,200.52,200.52,200.03,200.18,82363.0,175.3887,175.3887,174.9601,175.0913,82363.0
2019-10-23 10:40:00,200.12,200.32,199.84,199.87,79502.0,175.0389,175.2138,174.794,174.8202,79502.0
2019-10-23 10:50:00,199.87,199.9,199.38,199.6,96913.0,174.8202,174.8464,174.3916,174.584,96913.0
2019-10-23 11:00:00,199.62,199.67,199.41,199.56,61254.0,174.6015,174.6453,174.4178,174.5491,61254.0
2019-10-23 11:10:00,199.57,199.89,199.53,199.65,163074.0,174.5578,174.8377,174.5228,174.6278,163074.0
2019-10-23 11:20:00,199.67,199.92,199.57,199.77,604463.0,174.6453,174.8639,174.5578,174.7327,604463.0
2019-10-23 11:30:00,199.76,199.9,199.48,199.55,71576.0,174.724,174.8464,174.4791,174.5403,71576.0
2019-10-23 11:40:00,199.51,199.56,199.17,199.24,73910.0,174.5053,174.5491,174.2079,174.2692,73910.0
2019-10-23 11:50:00,199.24,199.25,198.91,198.94,94445.0,174.2692,174.2779,173.9805,174.0068,94445.0
2019-10-23 12:00:00,198.94,198.94,198.68,198.86,78717.0,174.0068,174.0068,173.7793,173.9368,78717.0
2019-10-23 12:10:00,198.84,199.02,198.73,198.98,52387.0,173.9193,174.0767,173.8231,174.0417,52387.0
2019-10-23 12:20:00,199.01,199.01,198.34,198.39,77021.0,174.068,174.068,173.482,173.5257,77021.0
2019-10-23 12:30:00,198.39,198.51,198.25,198.34,222095.0,173.5257,173.6306,173.4032,173.482,222095.0
2019-10-23 12:40:00,198.35,198.35,198.02,198.26,112705.0,173.4907,173.4907,173.2021,173.412,112705.0
2019-10-23 12:50:00,198.25,198.47,198.14,198.26,93150.0,173.4032,173.5957,173.307,173.412,93150.0
2019-10-23 13:00:00,198.23,198.45,198.23,198.31,65801.0,173.3857,173.5782,173.3857,173.4557,65801.0
2019-10-23 13:10:00,198.31,198.69,198.3,198.68,48464.0,173.4557,173.7881,173.447,173.7793,48464.0
2019-10-23 13:20:00,198.68,199.26,198.57,199.26,73474.0,173.7793,174.2866,173.6831,174.2866,73474.0
2019-10-23 13:30:00,199.26,199.26,198.96,199.0,66793.0,174.2866,174.2866,174.0242,174.0592,66793.0
2019-10-23 13:40:00,199.0,199.16,198.92,199.03,463465.0,174.0592,174.1992,173.9893,174.0855,463465.0
2019-10-23 13:50:00,199.03,199.13,198.87,199.01,59279.0,174.0855,174.1729,173.9455,174.068,59279.0
2019-10-23 14:00:00,199.01,199.1,198.87,199.06,34789.0,174.068,174.1467,173.9455,174.1117,34789.0
2019-10-23 14:10:00,199.06,199.09,198.5,198.54,56356.0,174.1117,174.138,173.6219,173.6569,56356.0
2019-10-23 14:20:00,198.58,198.69,198.32,198.46,459013.0,173.6919,173.7881,173.4645,173.5869,459013.0
2019-10-23 14:30:00,198.49,198.52,198.2,198.38,83656.0,173.6132,173.6394,173.3595,173.5169,83656.0
2019-10-23 14:40:00,198.38,198.42,198.28,198.38,50189.0,173.5169,173.5519,173.4295,173.5169,50189.0
2019-10-23 14:50:00,198.38,198.43,198.33,198.37,66282.0,173.5169,173.5607,173.4732,173.5082,66282.0
2019-10-23 15:00:00,198.35,198.49,198.33,198.36,80645.0,173.4907,173.6132,173.4732,173.4994,80645.0
2019-10-23 15:10:00,198.37,198.39,198.29,198.33,74282.0,173.5082,173.5257,173.4382,173.4732,74282.0
2019-10-23 15:20:00,198.34,198.5,198.29,198.41,390991.0,173.482,173.6219,173.4382,173.5432,390991.0
2019-10-23 15:30:00,198.4,199.03,198.37,198.9,310819.0,173.5344,174.0855,173.5082,173.9718,310819.0
2019-10-23 15:40:00,198.9,198.97,198.72,198.76,101585.0,173.9718,174.033,173.8143,173.8493,101585.0
2019-10-23 15:50:00,198.76,199.18,198.49,199.07,578565.0,173.8493,174.2167,173.6132,174.1205,578565.0
2019-10-24 09:30:00,199.6,199.6,198.62,198.94,226068.0,174.584,174.584,173.7269,174.0068,226068.0
2019-10-24 09:40:00,198.94,199.14,198.76,198.94,154383.0,174.0068,174.1817,173.8493,174.0068,154383.0
2019-10-24 09:50:00,198.9,198.95,197.72,197.95,151359.0,173.9718,174.0155,172.9397,173.1408,151359.0
2019-10-24 10:00:00,197.94,198.22,197.66,197.76,163062.0,173.1321,173.377,172.8872,172.9746,163062.0
2019-10-24 10:10:00,197.8,197.86,197.17,197.75,144617.0,173.0096,173.0621,172.4586,172.9659,144617.0
2019-10-24 10:20:00,197.79,198.18,197.57,197.65,81899.0,173.0009,173.342,172.8085,172.8784,81899.0
2019-10-24 10:30:00,197.6,197.67,197.45,197.62,45538.0,172.8347,172.8959,172.7035,172.8522,45538.0
2019-10-24 10:40:00,197.62,197.88,197.52,197.68,62081.0,172.8522,173.0796,172.7647,172.9047,62081.0
2019-10-24 10:50:00,197.68,197.87,197.41,197.73,85163.0,172.9047,173.0709,172.6685,172.9484,85163.0
2019-10-24 11:00:00,197.73,198.04,197.65,197.83,60351.0,172.9484,173.2196,172.8784,173.0359,60351.0
2019-10-24 11:10:00,197.84,197.97,197.7,197.76,44900.0,173.0446,173.1583,172.9222,172.9746,44900.0
2019-10-24 11:20:00,197.75,197.92,197.6,197.63,39885.0,172.9659,173.1146,172.8347,172.8609,39885.0
2019-10-24 11:30:00,197.67,197.97,197.53,197.92,48087.0,172.8959,173.1583,172.7735,173.1146,48087.0
2019-10-24 11:40:00,197.93,197.94,197.56,197.78,42893.0,173.1233,173.1321,172.7997,172.9921,42893.0
2019-10-24 11:50:00,197.77,197.81,197.61,197.73,42410.0,172.9834,173.0184,172.8434,172.9484,42410.0
2019-10-24 12:00:00,197.74,197.78,197.57,197.62,47690.0,172.9572,172.9921,172.8085,172.8522,47690.0
2019-10-24 12:10:00,197.63,197.68,197.4,197.57,51392.0,172.8609,172.9047,172.6598,172.8085,51392.0
2019-10-24 12:20:00,197.56,197.6,197.21,197.35,58999.0,172.7997,172.8347,172.4936,172.616,58999.0
2019-10-24 12:30:00,197.37,197.4,197.19,197.4,50579.0,172.6335,172.6598,172.4761,172.6598,50579.0
2019-10-24 12:40:00,197.37,197.39,197.1,197.22,42874.0,172.6335,172.651,172.3974,172.5023,42874.0
2019-10-24 12:50:00,197.17,197.25,196.63,196.72,101269.0,172.4586,172.5286,171.9863,172.065,101269.0
2019-10-24 13:00:00,196.74,196.9,196.57,196.64,70916.0,172.0825,172.2224,171.9338,171.995,70916.0
2019-10-24 13:10:00,196.6,196.85,196.54,196.61,74226.0,171.96,172.1787,171.9075,171.9688,74226.0
2019-10-24 13:20:00,196.62,196.63,196.43,196.47,56625.0,171.9775,171.9863,171.8113,171.8463,56625.0
2019-10-24 13:30:00,196.5,196.5,196.11,196.17,61412.0,171.8726,171.8726,171.5314,171.5839,61412.0
2019-10-24 13:40:00,196.17,196.17,195.79,196.05,96895.0,171.5839,171.5839,171.2515,171.479,96895.0
2019-10-24 13:50:00,196.05,196.1,195.85,196.03,55183.0,171.479,171.5227,171.304,171.4615,55183.0
2019-10-24 14:00:00,196.03,196.35,195.94,196.3,100621.0,171.4615,171.7414,171.3827,171.6976,100621.0
2019-10-24 14:10:00,196.28,196.32,196.01,196.11,81703.0,171.6801,171.7151,171.444,171.5314,81703.0
2019-10-24 14:20:00,196.11,196.16,195.96,196.06,62124.0,171.5314,171.5752,171.4002,171.4877,62124.0
2019-10-24 14:30:00,196.06,196.36,196.0,196.29,72356.0,171.4877,171.7501,171.4352,171.6889,72356.0
2019-10-24 14:40:00,196.29,196.31,196.18,196.21,56385.0,171.6889,171.7064,171.5927,171.6189,56385.0
2019-10-24 14:50:00,196.2,196.4,196.18,196.35,85409.0,171.6102,171.7851,171.5927,171.7414,85409.0
2019-10-24 15:00:00,196.39,196.5,196.1,196.37,100000.0,171.7763,171.8726,171.5227,171.7589,100000.0
2019-10-24 15:10:00,196.39,196.67,196.39,196.56,110840.0,171.7763,172.0213,171.7763,171.925,110840.0
2019-10-24 15:20:00,196.56,196.75,196.52,196.63,90696.0,171.925,172.0912,171.8901,171.9863,90696.0
2019-10-24 15:30:00,196.64,196.68,196.56,196.59,99720.0,171.995,172.03,171.925,171.9513,99720.0
2019-10-24 15:40:00,196.59,196.64,196.24,196.24,146502.0,171.9513,171.995,171.6451,171.6451,146502.0
2019-10-24 15:50:00,196.24,196.28,195.98,196.06,416720.0,171.6451,171.6801,171.4177,171.4877,416720.0
2019-10-25 09:30:00,196.1,196.65,195.55,196.29,187734.0,171.5227,172.0038,171.0416,171.6889,187734.0
2019-10-25 09:40:00,196.3,196.3,196.0,196.24,112426.0,171.6976,171.6976,171.4352,171.6451,112426.0
2019-10-25 09:50:00,196.23,196.39,195.98,196.33,103965.0,171.6364,171.7763,171.4177,171.7239,103965.0
2019-10-25 10:00:00,196.4,196.41,195.88,195.97,134204.0,171.7851,171.7938,171.3303,171.409,134204.0
2019-10-25 10:10:00,195.94,195.98,195.42,195.62,150074.0,171.3827,171.4177,170.9279,171.1029,150074.0
2019-10-25 10:20:00,195.65,195.96,195.53,195.73,71258.0,171.1291,171.4002,171.0241,171.1991,71258.0
2019-10-25 10:30:00,195.74,195.9,195.71,195.85,81257.0,171.2078,171.3478,171.1816,171.304,81257.0
2019-10-25 10:40:00,195.83,195.97,195.72,195.95,53545.0,171.2865,171.409,171.1903,171.3915,53545.0
2019-10-25 10:50:00,195.93,195.99,195.81,195.88,61774.0,171.374,171.4265,171.269,171.3303,61774.0
2019-10-25 11:00:00,195.91,195.97,195.53,195.56,63629.0,171.3565,171.409,171.0241,171.0504,63629.0
2019-10-25 11:10:00,195.56,195.96,195.53,195.75,53923.0,171.0504,171.4002,171.0241,171.2166,53923.0
2019-10-25 11:20:00,195.79,195.83,195.65,195.75,53886.0,171.2515,171.2865,171.1291,171.2166,53886.0
2019-10-25 11:30:00,195.73,195.79,195.54,195.65,59184.0,171.1991,171.2515,171.0329,171.1291,59184.0
2019-10-25 11:40:00,195.66,195.83,195.63,195.81,43944.0,171.1378,171.2865,171.1116,171.269,43944.0
2019-10-25 11:50:00,195.83,195.98,195.67,195.69,55615.0,171.2865,171.4177,171.1466,171.1641,55615.0
2019-10-25 12:00:00,195.71,195.75,195.62,195.75,37362.0,171.1816,171.2166,171.1029,171.2166,37362.0
2019-10-25 12:10:00,195.73,195.75,195.55,195.64,95733.0,171.1991,171.2166,171.0416,171.1203,95733.0
2019-10-25 12:20:00,195.65,195.68,195.58,195.61,35284.0,171.1291,171.1553,171.0679,171.0941,35284.0
2019-10-25 12:30:00,195.6,195.75,195.57,195.69,55931.0,171.0854,171.2166,171.0591,171.1641,55931.0
2019-10-25 12:40:00,195.7,195.76,195.65,195.72,81501.0,171.1728,171.2253,171.1291,171.1903,81501.0
2019-10-25 12:50:00,195.7,195.78,195.6,195.7,41238.0,171.1728,171.2428,171.0854,171.1728,41238.0
2019-10-25 13:00:00,195.68,195.77,195.59,195.6,55736.0,171.1553,171.2341,171.0766,171.0854,55736.0
2019-10-25 13:10:00,195.61,195.64,195.47,195.5,58143.0,171.0941,171.1203,170.9717,170.9979,58143.0
2019-10-25 13:20:00,195.52,195.66,195.49,195.52,31228.0,171.0154,171.1378,170.9891,171.0154,31228.0
2019-10-25 13:30:00,195.52,195.6,195.47,195.5,88912.0,171.0154,171.0854,170.9717,170.9979,88912.0
2019-10-25 13:40:00,195.5,195.51,195.19,195.28,54001.0,170.9979,171.0066,170.7267,170.8055,54001.0
2019-10-25 13:50:00,195.25,195.31,194.86,194.99,154722.0,170.7792,170.8317,170.4381,170.5518,154722.0
2019-10-25 14:00:00,195.0,195.08,194.82,195.06,114466.0,170.5606,170.6305,170.4031,170.613,114466.0
2019-10-25 14:10:00,195.08,195.13,194.98,195.01,74735.0,170.6305,170.6743,170.5431,170.5693,74735.0
2019-10-25 14:20:00,195.01,195.16,194.95,194.98,54448.0,170.5693,170.7005,170.5168,170.5431,54448.0
2019-10-25 14:30:00,194.98,194.99,194.75,194.84,49546.0,170.5431,170.5518,170.3419,170.4206,49546.0
2019-10-25 14:40:00,194.84,194.95,194.79,194.81,51455.0,170.4206,170.5168,170.3769,170.3944,51455.0
2019-10-25 14:50:00,194.81,194.98,194.58,194.95,117674.0,170.3944,170.5431,170.1932,170.5168,117674.0
2019-10-25 15:00:00,194.94,194.94,194.56,194.67,116011.0,170.5081,170.5081,170.1757,170.2719,116011.0
2019-10-25 15:10:00,194.65,194.73,194.59,194.61,92875.0,170.2544,170.3244,170.2019,170.2194,92875.0
2019-10-25 15:20:00,194.6,194.8,194.55,194.61,132613.0,170.2107,170.3856,170.167,170.2194,132613.0
2019-10-25 15:30:00,194.61,194.85,194.57,194.67,97561.0,170.2194,170.4294,170.1844,170.2719,97561.0
2019-10-25 15:40:00,194.67,194.67,194.43,194.47,127877.0,170.2719,170.2719,170.062,170.097,127877.0
2019-10-25 15:50:00,194.49,194.65,194.4,194.55,407164.0,170.1145,170.2544,170.0358,170.167,407164.0
2019-10-28 09:30:00,194.98,195.32,194.23,194.67,198852.0,170.5431,170.8405,169.8871,170.2719,198852.0
2019-10-28 09:40:00,194.67,194.93,194.42,194.43,110124.0,170.2719,170.4993,170.0532,170.062,110124.0
2019-10-28 09:50:00,194.46,194.5,193.75,193.84,171297.0,170.0882,170.1232,169.4672,169.5459,171297.0
2019-10-28 10:00:00,193.8,194.13,193.77,193.9,112468.0,169.511,169.7996,169.4847,169.5984,112468.0
2019-10-28 10:10:00,193.9,193.94,193.5,193.53,121443.0,169.5984,169.6334,169.2486,169.2748,121443.0
2019-10-28 10:20:00,193.51,193.52,193.1,193.11,235627.0,169.2573,169.266,168.8987,168.9074,235627.0
2019-10-28 10:30:00,193.1,193.15,192.37,192.43,409787.0,168.8987,168.9424,168.2602,168.3127,409787.0
2019-10-28 10:40:00,192.43,192.43,191.86,192.11,466333.0,168.3127,168.3127,167.8141,168.0328,466333.0
2019-10-28 10:50:00,192.12,192.57,192.11,192.52,186802.0,168.0415,168.4351,168.0328,168.3914,186802.0
2019-10-28 11:00:00,192.54,192.89,192.47,192.58,207286.0,168.4089,168.715,168.3476,168.4439,207286.0
2019-10-28 11:10:00,192.61,192.69,191.98,192.07,186564.0,168.4701,168.5401,167.9191,167.9978,186564.0
2019-10-28 11:20:00,192.05,192.38,191.97,192.3,136728.0,167.9803,168.2689,167.9103,168.1989,136728.0
2019-10-28 11:30:00,192.33,192.38,192.11,192.29,69036.0,168.2252,168.2689,168.0328,168.1902,69036.0
2019-10-28 11:40:00,192.29,192.36,191.94,191.94,79868.0,168.1902,168.2514,167.8841,167.8841,79868.0
2019-10-28 11:50:00,191.94,191.99,191.53,191.63,165639.0,167.8841,167.9278,167.5255,167.6129,165639.0
2019-10-28 12:00:00,191.64,191.95,191.5,191.77,133693.0,167.6217,167.8928,167.4992,167.7354,133693.0
2019-10-28 12:10:00,191.78,191.89,191.65,191.72,86098.0,167.7441,167.8403,167.6304,167.6916,86098.0
2019-10-28 12:20:00,191.74,192.09,191.69,191.92,108205.0,167.7091,168.0153,167.6654,167.8666,108205.0
2019-10-28 12:30:00,191.88,191.89,191.57,191.58,129359.0,167.8316,167.8403,167.5604,167.5692,129359.0
2019-10-28 12:40:00,191.58,191.91,191.57,191.85,82329.0,167.5692,167.8578,167.5604,167.8053,82329.0
2019-10-28 12:50:00,191.83,192.02,191.78,192.0,107810.0,167.7879,167.954,167.7441,167.9365,107810.0
2019-10-28 13:00:00,192.01,192.19,191.89,192.12,120831.0,167.9453,168.1027,167.8403,168.0415,120831.0
2019-10-28 13:10:00,192.11,192.16,191.98,192.07,81223.0,168.0328,168.0765,167.9191,167.9978,81223.0
2019-10-28 13:20:00,192.08,192.43,192.01,192.33,63955.0,168.0065,168.3127,167.9453,168.2252,63955.0
2019-10-28 13:30:00,192.32,192.38,192.02,192.07,60591.0,168.2164,168.2689,167.954,167.9978,60591.0
2019-10-28 13:40:00,192.09,192.15,191.98,192.0,47689.0,168.0153,168.0677,167.9191,167.9365,47689.0
2019-10-28 13:50:00,191.99,192.16,191.92,192.05,42249.0,167.9278,168.0765,167.8666,167.9803,42249.0
2019-10-28 14:00:00,192.04,192.14,191.96,191.97,34074.0,167.9715,168.059,167.9016,167.9103,34074.0
2019-10-28 14:10:00,191.95,192.03,191.67,191.8,77870.0,167.8928,167.9628,167.6479,167.7616,77870.0
2019-10-28 14:20:00,191.81,192.03,191.79,191.95,46529.0,167.7704,167.9628,167.7529,167.8928,46529.0
2019-10-28 14:30:00,191.97,192.12,191.9,191.94,55189.0,167.9103,168.0415,167.8491,167.8841,55189.0
2019-10-28 14:40:00,191.94,192.0,191.8,191.84,49711.0,167.8841,167.9365,167.7616,167.7966,49711.0
2019-10-28 14:50:00,191.86,191.92,191.7,191.8,64940.0,167.8141,167.8666,167.6741,167.7616,64940.0
2019-10-28 15:00:00,191.79,191.82,191.61,191.7,91389.0,167.7529,167.7791,167.5954,167.6741,91389.0
2019-10-28 15:10:00,191.69,191.79,191.6,191.74,86433.0,167.6654,167.7529,167.5867,167.7091,86433.0
2019-10-28 15:20:00,191.73,191.9,191.72,191.8,87613.0,167.7004,167.8491,167.6916,167.7616,87613.0
2019-10-28 15:30:00,191.81,191.93,191.74,191.92,91406.0,167.7704,167.8753,167.7091,167.8666,91406.0
2019-10-28 15:40:00,191.92,191.94,191.6,191.7,173977.0,167.8666,167.8841,167.5867,167.6741,173977.0
2019-10-28 15:50:00,191.71,191.83,191.5,191.8,643002.0,167.6829,167.7879,167.4992,167.7616,643002.0
2019-10-29 09:30:00,192.0,193.2,191.64,192.93,379673.0,167.9365,168.9862,167.6217,168.75,379673.0
2019-10-29 09:40:00,192.88,193.18,192.61,192.77,165890.0,168.7063,168.9687,168.4701,168.61,165890.0
2019-10-29 09:50:00,192.77,192.83,192.52,192.56,83531.0,168.61,168.6625,168.3914,168.4264,83531.0
2019-10-29 10:00:00,192.6,192.97,192.43,192.92,85580.0,168.4614,168.785,168.3127,168.7412,85580.0
2019-10-29 10:10:00,192.9,192.95,192.63,192.76,160893.0,168.7238,168.7675,168.4876,168.6013,160893.0
2019-10-29 10:20:00,192.76,193.1,192.65,193.01,149653.0,168.6013,168.8987,168.5051,168.82,149653.0
2019-10-29 10:30:00,193.0,193.06,192.6,192.63,85172.0,168.8112,168.8637,168.4614,168.4876,85172.0
2019-10-29 10:40:00,192.63,192.82,192.04,192.71,89342.0,168.4876,168.6538,167.9715,168.5576,89342.0
2019-10-29 10:50:00,192.71,192.74,192.39,192.57,59109.0,168.5576,168.5838,168.2777,168.4351,59109.0
2019-10-29 11:00:00,192.57,192.71,192.46,192.7,50569.0,168.4351,168.5576,168.3389,168.5488,50569.0
2019-10-29 11:10:00,192.7,192.76,192.52,192.67,65628.0,168.5488,168.6013,168.3914,168.5226,65628.0
2019-10-29 11:20:00,192.68,192.77,192.56,192.77,57664.0,168.5313,168.61,168.4264,168.61,57664.0
2019-10-29 11:30:00,192.76,192.97,192.61,192.97,70343.0,168.6013,168.785,168.4701,168.785,70343.0
2019-10-29 11:40:00,192.99,193.08,192.81,192.87,76787.0,168.8025,168.8812,168.645,168.6975,76787.0
2019-10-29 11:50:00,192.87,193.11,192.68,192.79,179869.0,168.6975,168.9074,168.5313,168.6275,179869.0
2019-10-29 12:00:00,192.71,193.08,192.68,192.91,55103.0,168.5576,168.8812,168.5313,168.7325,55103.0
2019-10-29 12:10:00,192.93,192.99,192.81,192.95,56240.0,168.75,168.8025,168.645,168.7675,56240.0
2019-10-29 12:20:00,192.96,192.99,192.84,192.84,85652.0,168.7762,168.8025,168.6713,168.6713,85652.0
2019-10-29 12:30:00,192.84,192.97,192.7,192.71,44822.0,168.6713,168.785,168.5488,168.5576,44822.0
2019-10-29 12:40:00,192.72,193.0,192.72,192.72,60781.0,168.5663,168.8112,168.5663,168.5663,60781.0
2019-10-29 12:50:00,192.72,192.94,192.72,192.86,23025.0,168.5663,168.7587,168.5663,168.6888,23025.0
2019-10-29 13:00:00,192.87,192.94,192.73,192.8,27447.0,168.6975,168.7587,168.5751,168.6363,27447.0
2019-10-29 13:10:00,192.8,193.06,192.79,192.96,39550.0,168.6363,168.8637,168.6275,168.7762,39550.0
2019-10-29 13:20:00,192.98,193.01,192.88,192.95,40067.0,168.7937,168.82,168.7063,168.7675,40067.0
2019-10-29 13:30:00,192.93,192.98,192.88,192.93,48456.0,168.75,168.7937,168.7063,168.75,48456.0
2019-10-29 13:40:00,192.93,192.95,192.84,192.89,65414.0,168.75,168.7675,168.6713,168.715,65414.0
2019-10-29 13:50:00,192.88,192.94,192.82,192.86,62328.0,168.7063,168.7587,168.6538,168.6888,62328.0
2019-10-29 14:00:00,192.86,192.86,192.55,192.66,51189.0,168.6888,168.6888,168.4176,168.5138,51189.0
2019-10-29 14:10:00,192.67,192.76,192.62,192.71,41350.0,168.5226,168.6013,168.4788,168.5576,41350.0
2019-10-29 14:20:00,192.71,192.82,192.7,192.8,28028.0,168.5576,168.6538,168.5488,168.6363,28028.0
2019-10-29 14:30:00,192.8,192.85,192.71,192.76,35614.0,168.6363,168.68,168.5576,168.6013,35614.0
2019-10-29 14:40:00,192.78,192.81,192.63,192.8,39497.0,168.6188,168.645,168.4876,168.6363,39497.0
2019-10-29 14:50:00,192.8,192.95,192.77,192.82,59014.0,168.6363,168.7675,168.61,168.6538,59014.0
2019-10-29 15:00:00,192.81,192.87,192.74,192.78,41860.0,168.645,168.6975,168.5838,168.6188,41860.0
2019-10-29 15:10:00,192.78,192.85,192.74,192.79,27410.0,168.6188,168.68,168.5838,168.6275,27410.0
2019-10-29 15:20:00,192.78,192.84,192.74,192.78,45846.0,168.6188,168.6713,168.5838,168.6188,45846.0
2019-10-29 15:30:00,192.77,192.82,192.71,192.72,77776.0,168.61,168.6538,168.5576,168.5663,77776.0
2019-10-29 15:40:00,192.73,192.77,192.61,192.67,98677.0,168.5751,168.61,168.4701,168.5226,98677.0
2019-10-29 15:50:00,192.68,192.77,192.53,192.6,417917.0,168.5313,168.61,168.4001,168.4614,417917.0
2019-10-30 09:30:00,193.29,193.4,191.68,192.0,161893.0,169.0649,169.1611,167.6567,167.9365,161893.0
2019-10-30 09:40:00,192.0,192.74,191.75,192.74,111348.0,167.9365,168.5838,167.7179,168.5838,111348.0
2019-10-30 09:50:00,192.66,192.83,192.32,192.83,87586.0,168.5138,168.6625,168.2164,168.6625,87586.0
2019-10-30 10:00:00,192.87,193.35,192.82,192.99,152734.0,168.6975,169.1174,168.6538,168.8025,152734.0
2019-10-30 10:10:00,192.98,193.46,192.73,193.32,159101.0,168.7937,169.2136,168.5751,169.0911,159101.0
2019-10-30 10:20:00,193.31,193.33,193.02,193.09,110262.0,169.0824,169.0999,168.8287,168.8899,110262.0
2019-10-30 10:30:00,193.12,193.44,193.04,193.23,69921.0,168.9162,169.1961,168.8462,169.0124,69921.0
2019-10-30 10:40:00,193.25,193.57,193.25,193.5,177759.0,169.0299,169.3098,169.0299,169.2486,177759.0
2019-10-30 10:50:00,193.52,193.66,193.33,193.43,63042.0,169.266,169.3885,169.0999,169.1873,63042.0
2019-10-30 11:00:00,193.45,193.53,193.38,193.49,63574.0,169.2048,169.2748,169.1436,169.2398,63574.0
2019-10-30 11:10:00,193.48,193.67,193.4,193.59,113417.0,169.2311,169.3972,169.1611,169.3273,113417.0
2019-10-30 11:20:00,193.59,193.7,193.36,193.64,92693.0,169.3273,169.4235,169.1261,169.371,92693.0
2019-10-30 11:30:00,193.64,194.0,193.56,193.99,72922.0,169.371,169.6859,169.301,169.6771,72922.0
2019-10-30 11:40:00,194.03,194.29,194.0,194.18,106201.0,169.7121,169.9395,169.6859,169.8433,106201.0
2019-10-30 11:50:00,194.2,194.2,194.02,194.05,80981.0,169.8608,169.8608,169.7034,169.7296,80981.0
2019-10-30 12:00:00,194.05,194.09,193.8,194.06,80118.0,169.7296,169.7646,169.511,169.7384,80118.0
2019-10-30 12:10:00,194.06,194.18,194.04,194.14,121594.0,169.7384,169.8433,169.7209,169.8083,121594.0
2019-10-30 12:20:00,194.14,194.61,194.14,194.34,101112.0,169.8083,170.2194,169.8083,169.9833,101112.0
2019-10-30 12:30:00,194.34,194.48,194.25,194.43,58239.0,169.9833,170.1057,169.9046,170.062,58239.0
2019-10-30 12:40:00,194.43,195.02,194.38,195.0,227080.0,170.062,170.5781,170.0183,170.5606,227080.0
2019-10-30 12:50:00,195.02,195.22,194.73,194.81,88623.0,170.5781,170.753,170.3244,170.3944,88623.0
2019-10-30 13:00:00,194.81,195.24,194.65,195.03,100169.0,170.3944,170.7705,170.2544,170.5868,100169.0
2019-10-30 13:10:00,195.01,195.19,194.82,195.05,115045.0,170.5693,170.7267,170.4031,170.6043,115045.0
2019-10-30 13:20:00,195.05,195.43,194.97,195.39,113333.0,170.6043,170.9367,170.5343,170.9017,113333.0
2019-10-30 13:30:00,195.39,195.41,195.07,195.28,84180.0,170.9017,170.9192,170.6218,170.8055,84180.0
2019-10-30 13:40:00,195.28,195.57,195.12,195.51,70504.0,170.8055,171.0591,170.6655,171.0066,70504.0
2019-10-30 13:50:00,195.55,195.62,195.41,195.49,79160.0,171.0416,171.1029,170.9192,170.9891,79160.0
2019-10-30 14:00:00,195.5,195.7,195.18,195.62,472856.0,170.9979,171.1728,170.718,171.1029,472856.0
2019-10-30 14:10:00,195.6,195.99,195.44,195.95,166398.0,171.0854,171.4265,170.9454,171.3915,166398.0
2019-10-30 14:20:00,195.93,195.98,195.57,195.73,73745.0,171.374,171.4177,171.0591,171.1991,73745.0
2019-10-30 14:30:00,195.74,195.78,195.25,195.37,89570.0,171.2078,171.2428,170.7792,170.8842,89570.0
2019-10-30 14:40:00,195.49,195.97,195.42,195.92,72230.0,170.9891,171.409,170.9279,171.3653,72230.0
2019-10-30 14:50:00,195.92,196.37,195.86,196.01,139993.0,171.3653,171.7589,171.3128,171.444,139993.0
2019-10-30 15:00:00,196.01,196.51,195.8,196.28,159331.0,171.444,171.8813,171.2603,171.6801,159331.0
2019-10-30 15:10:00,196.28,196.3,195.95,196.26,91171.0,171.6801,171.6976,171.3915,171.6626,91171.0
2019-10-30 15:20:00,196.25,196.48,196.18,196.4,100584.0,171.6539,171.8551,171.5927,171.7851,100584.0
2019-10-30 15:30:00,196.39,196.41,196.13,196.28,97977.0,171.7763,171.7938,171.5489,171.6801,97977.0
2019-10-30 15:40:00,196.26,196.46,196.25,196.46,150130.0,171.6626,171.8376,171.6539,171.8376,150130.0
2019-10-30 15:50:00,196.46,197.0,196.43,196.92,381805.0,171.8376,172.3099,171.8113,172.2399,381805.0
2019-10-31 09:30:00,197.4,198.0,196.15,197.31,349555.0,172.6598,173.1846,171.5664,172.581,349555.0
2019-10-31 09:40:00,197.24,197.57,196.69,197.31,216684.0,172.5198,172.8085,172.0387,172.581,216684.0
2019-10-31 09:50:00,197.3,197.53,196.94,197.08,144161.0,172.5723,172.7735,172.2574,172.3799,144161.0
2019-10-31 10:00:00,197.07,197.4,196.94,197.17,111704.0,172.3711,172.6598,172.2574,172.4586,111704.0
2019-10-31 10:10:00,197.18,197.19,196.91,197.03,102655.0,172.4673,172.4761,172.2312,172.3361,102655.0
2019-10-31 10:20:00,197.02,197.03,196.33,196.35,105746.0,172.3274,172.3361,171.7239,171.7414,105746.0
2019-10-31 10:30:00,196.36,196.37,195.89,196.37,121588.0,171.7501,171.7589,171.339,171.7589,121588.0
2019-10-31 10:40:00,196.36,196.65,196.22,196.27,70225.0,171.7501,172.0038,171.6277,171.6714,70225.0
2019-10-31 10:50:00,196.25,196.26,195.75,195.75,90970.0,171.6539,171.6626,171.2166,171.2166,90970.0
2019-10-31 11:00:00,195.75,196.19,195.63,196.17,60640.0,171.2166,171.6014,171.1116,171.5839,60640.0
2019-10-31 11:10:00,196.18,196.23,196.01,196.03,61972.0,171.5927,171.6364,171.444,171.4615,61972.0
2019-10-31 11:20:00,196.05,196.65,195.95,196.65,66771.0,171.479,172.0038,171.3915,172.0038,66771.0
2019-10-31 11:30:00,196.65,196.83,196.55,196.8,59885.0,172.0038,172.1612,171.9163,172.135,59885.0
2019-10-31 11:40:00,196.8,196.8,195.95,195.97,57016.0,172.135,172.135,171.3915,171.409,57016.0
2019-10-31 11:50:00,195.98,196.13,195.74,196.0,64932.0,171.4177,171.5489,171.2078,171.4352,64932.0
2019-10-31 12:00:00,196.01,196.38,196.01,196.33,44738.0,171.444,171.7676,171.444,171.7239,44738.0
2019-10-31 12:10:00,196.25,196.43,196.15,196.17,71298.0,171.6539,171.8113,171.5664,171.5839,71298.0
2019-10-31 12:20:00,196.14,196.2,195.98,196.03,36259.0,171.5577,171.6102,171.4177,171.4615,36259.0
2019-10-31 12:30:00,196.04,196.04,195.82,195.95,41440.0,171.4702,171.4702,171.2778,171.3915,41440.0
2019-10-31 12:40:00,195.95,196.23,195.95,196.06,38077.0,171.3915,171.6364,171.3915,171.4877,38077.0
2019-10-31 12:50:00,196.04,196.17,195.85,196.15,58281.0,171.4702,171.5839,171.304,171.5664,58281.0
2019-10-31 13:00:00,196.17,196.26,196.01,196.18,46298.0,171.5839,171.6626,171.444,171.5927,46298.0
2019-10-31 13:10:00,196.21,196.26,195.9,195.9,48333.0,171.6189,171.6626,171.3478,171.3478,48333.0
2019-10-31 13:20:00,195.9,196.45,195.9,196.42,92119.0,171.3478,171.8288,171.3478,171.8026,92119.0
2019-10-31 13:30:00,196.4,196.86,196.36,196.81,42725.0,171.7851,172.1874,171.7501,172.1437,42725.0
2019-10-31 13:40:00,196.79,196.85,196.55,196.74,29756.0,172.1262,172.1787,171.9163,172.0825,29756.0
2019-10-31 13:50:00,196.72,196.74,196.61,196.62,24425.0,172.065,172.0825,171.9688,171.9775,24425.0
2019-10-31 14:00:00,196.64,196.64,196.32,196.42,31862.0,171.995,171.995,171.7151,171.8026,31862.0
2019-10-31 14:10:00,196.43,196.44,196.12,196.23,88230.0,171.8113,171.8201,171.5402,171.6364,88230.0
2019-10-31 14:20:00,196.2,196.36,196.16,196.16,29882.0,171.6102,171.7501,171.5752,171.5752,29882.0
2019-10-31 14:30:00,196.16,196.2,195.93,195.97,33449.0,171.5752,171.6102,171.374,171.409,33449.0
2019-10-31 14:40:00,195.92,195.95,195.67,195.92,47634.0,171.3653,171.3915,171.1466,171.3653,47634.0
2019-10-31 14:50:00,195.94,196.08,195.93,196.02,64724.0,171.3827,171.5052,171.374,171.4527,64724.0
2019-10-31 15:00:00,196.03,196.11,195.9,195.96,47008.0,171.4615,171.5314,171.3478,171.4002,47008.0
2019-10-31 15:10:00,195.97,196.36,195.96,196.31,64601.0,171.409,171.7501,171.4002,171.7064,64601.0
2019-10-31 15:20:00,196.32,196.33,196.16,196.16,36142.0,171.7151,171.7239,171.5752,171.5752,36142.0
2019-10-31 15:30:00,196.18,196.52,196.14,196.15,66526.0,171.5927,171.8901,171.5577,171.5664,66526.0
2019-10-31 15:40:00,196.17,196.29,196.1,196.25,100052.0,171.5839,171.6889,171.5227,171.6539,100052.0
2019-10-31 15:50:00,196.24,196.76,196.1,196.63,264533.0,171.6451,172.1,171.5227,171.9863,264533.0
2019-11-01 09:30:00,197.78,197.97,196.01,196.05,155320.0,172.9921,173.1583,171.444,171.479,155320.0
2019-11-01 09:40:00,196.06,196.16,195.74,195.97,70249.0,171.4877,171.5752,171.2078,171.409,70249.0
2019-11-01 09:50:00,196.02,196.1,195.74,195.89,59724.0,171.4527,171.5227,171.2078,171.339,59724.0
2019-11-01 10:00:00,195.89,195.9,195.0,195.19,147896.0,171.339,171.3478,170.5606,170.7267,147896.0
2019-11-01 10:10:00,195.19,195.19,194.22,194.25,203183.0,170.7267,170.7267,169.8783,169.9046,203183.0
2019-11-01 10:20:00,194.28,194.76,193.98,194.69,128149.0,169.9308,170.3506,169.6684,170.2894,128149.0
2019-11-01 10:30:00,194.72,195.12,194.44,194.44,134521.0,170.3156,170.6655,170.0707,170.0707,134521.0
2019-11-01 10:40:00,194.47,194.51,194.16,194.17,106416.0,170.097,170.132,169.8258,169.8346,106416.0
2019-11-01 10:50:00,194.16,194.43,194.1,194.43,104076.0,169.8258,170.062,169.7734,170.062,104076.0
2019-11-01 11:00:00,194.39,194.41,194.11,194.32,55935.0,170.027,170.0445,169.7821,169.9658,55935.0
2019-11-01 11:10:00,194.33,194.34,193.7,193.78,126790.0,169.9745,169.9833,169.4235,169.4935,126790.0
2019-11-01 11:20:00,193.75,194.01,193.75,193.92,82206.0,169.4672,169.6946,169.4672,169.6159,82206.0
2019-11-01 11:30:00,193.92,194.1,193.85,193.95,44565.0,169.6159,169.7734,169.5547,169.6422,44565.0
2019-11-01 11:40:00,193.96,194.31,193.93,194.21,45035.0,169.6509,169.957,169.6247,169.8696,45035.0
2019-11-01 11:50:00,194.19,194.22,193.9,194.01,112757.0,169.8521,169.8783,169.5984,169.6946,112757.0
2019-11-01 12:00:00,194.02,194.11,193.88,194.11,53870.0,169.7034,169.7821,169.5809,169.7821,53870.0
2019-11-01 12:10:00,194.12,194.48,194.08,194.37,71600.0,169.7908,170.1057,169.7559,170.0095,71600.0
2019-11-01 12:20:00,194.35,194.58,194.13,194.17,46666.0,169.992,170.1932,169.7996,169.8346,46666.0
2019-11-01 12:30:00,194.12,194.47,194.1,194.32,44018.0,169.7908,170.097,169.7734,169.9658,44018.0
2019-11-01 12:40:00,194.31,194.31,193.96,193.96,38910.0,169.957,169.957,169.6509,169.6509,38910.0
2019-11-01 12:50:00,193.97,193.97,193.8,193.95,34457.0,169.6596,169.6596,169.511,169.6422,34457.0
2019-11-01 13:00:00,193.99,194.08,193.9,193.98,31941.0,169.6771,169.7559,169.5984,169.6684,31941.0
2019-11-01 13:10:00,193.98,194.05,193.88,193.88,29039.0,169.6684,169.7296,169.5809,169.5809,29039.0
2019-11-01 13:20:00,193.91,194.0,193.82,193.88,35422.0,169.6072,169.6859,169.5284,169.5809,35422.0
2019-11-01 13:30:00,193.89,194.14,193.85,194.06,42641.0,169.5897,169.8083,169.5547,169.7384,42641.0
2019-11-01 13:40:00,194.08,194.13,193.96,194.06,30933.0,169.7559,169.7996,169.6509,169.7384,30933.0
2019-11-01 13:50:00,194.06,194.45,194.06,194.27,43177.0,169.7384,170.0795,169.7384,169.922,43177.0
2019-11-01 14:00:00,194.26,194.34,194.21,194.23,23146.0,169.9133,169.9833,169.8696,169.8871,23146.0
2019-11-01 14:10:00,194.2,194.37,194.1,194.1,23418.0,169.8608,170.0095,169.7734,169.7734,23418.0
2019-11-01 14:20:00,194.12,194.28,194.08,194.27,21189.0,169.7908,169.9308,169.7559,169.922,21189.0
2019-11-01 14:30:00,194.26,194.35,194.07,194.09,33153.0,169.9133,169.992,169.7471,169.7646,33153.0
2019-11-01 14:40:00,194.11,194.2,194.07,194.09,23528.0,169.7821,169.8608,169.7471,169.7646,23528.0
2019-11-01 14:50:00,194.12,194.19,194.05,194.07,27231.0,169.7908,169.8521,169.7296,169.7471,27231.0
2019-11-01 15:00:00,194.06,194.11,194.04,194.05,23230.0,169.7384,169.7821,169.7209,169.7296,23230.0
2019-11-01 15:10:00,194.04,194.17,194.03,194.05,30379.0,169.7209,169.8346,169.7121,169.7296,30379.0
2019-11-01 15:20:00,194.04,194.08,193.97,193.99,57039.0,169.7209,169.7559,169.6596,169.6771,57039.0
2019-11-01 15:30:00,194.02,194.03,193.9,194.03,47903.0,169.7034,169.7121,169.5984,169.7121,47903.0
2019-11-01 15:40:00,194.02,194.05,193.9,193.95,68003.0,169.7034,169.7296,169.5984,169.6422,68003.0
2019-11-01 15:50:00,193.96,194.2,193.86,193.96,243930.0,169.6509,169.8608,169.5634,169.6509,243930.0
2019-11-04 09:30:00,190.16,190.49,188.37,189.9,1961304.0,166.3272,166.6158,164.7615,166.0997,1961304.0
2019-11-04 09:40:00,189.97,190.75,189.55,190.57,622013.0,166.161,166.8432,165.7936,166.6858,622013.0
2019-11-04 09:50:00,190.57,190.57,189.67,189.97,411883.0,166.6858,166.6858,165.8986,166.161,411883.0
2019-11-04 10:00:00,189.99,190.02,188.98,189.05,701384.0,166.1785,166.2047,165.295,165.3563,701384.0
2019-11-04 10:10:00,189.06,189.19,188.25,188.78,789451.0,165.365,165.4787,164.6565,165.1201,789451.0
2019-11-04 10:20:00,188.79,189.55,188.68,189.41,514124.0,165.1289,165.7936,165.0326,165.6712,514124.0
2019-11-04 10:30:00,189.41,189.5,189.03,189.28,311392.0,165.6712,165.7499,165.3388,165.5574,311392.0
2019-11-04 10:40:00,189.27,189.35,188.8,189.15,291723.0,165.5487,165.6187,165.1376,165.4437,291723.0
2019-11-04 10:50:00,189.16,189.49,188.94,189.01,224908.0,165.4525,165.7411,165.2601,165.3213,224908.0
2019-11-04 11:00:00,189.02,189.08,188.8,188.88,263249.0,165.33,165.3825,165.1376,165.2076,263249.0
2019-11-04 11:10:00,188.89,188.93,188.66,188.76,234224.0,165.2163,165.2513,165.0152,165.1026,234224.0
2019-11-04 11:20:00,188.76,189.16,188.55,188.59,316476.0,165.1026,165.4525,164.9189,164.9539,316476.0
2019-11-04 11:30:00,188.58,188.6,188.25,188.27,365776.0,164.9452,164.9627,164.6565,164.674,365776.0
2019-11-04 11:40:00,188.28,188.28,188.07,188.16,491921.0,164.6828,164.6828,164.4991,164.5778,491921.0
2019-11-04 11:50:00,188.16,188.35,188.0,188.09,349766.0,164.5778,164.744,164.4379,164.5166,349766.0
2019-11-04 12:00:00,188.09,188.59,188.0,188.42,284776.0,164.5166,164.9539,164.4379,164.8052,284776.0
2019-11-04 12:10:00,188.39,188.79,188.39,188.77,159645.0,164.779,165.1289,164.779,165.1114,159645.0
2019-11-04 12:20:00,188.79,188.9,188.65,188.72,155938.0,165.1289,165.2251,165.0064,165.0676,155938.0
2019-11-04 12:30:00,188.71,188.74,188.17,188.3,262157.0,165.0589,165.0851,164.5866,164.7003,262157.0
2019-11-04 12:40:00,188.28,188.3,188.01,188.08,169493.0,164.6828,164.7003,164.4466,164.5078,169493.0
2019-11-04 12:50:00,188.06,188.24,188.0,188.02,271668.0,164.4904,164.6478,164.4379,164.4554,271668.0
2019-11-04 13:00:00,188.02,188.15,187.86,188.0,350263.0,164.4554,164.5691,164.3154,164.4379,350263.0
2019-11-04 13:10:00,188.0,188.64,187.99,188.51,281148.0,164.4379,164.9977,164.4291,164.884,281148.0
2019-11-04 13:20:00,188.48,188.71,188.38,188.43,150003.0,164.8577,165.0589,164.7702,164.814,150003.0
2019-11-04 13:30:00,188.43,188.54,188.24,188.34,115967.0,164.814,164.9102,164.6478,164.7353,115967.0
2019-11-04 13:40:00,188.36,188.39,188.19,188.21,102953.0,164.7528,164.779,164.6041,164.6216,102953.0
2019-11-04 13:50:00,188.2,188.23,188.03,188.14,135142.0,164.6128,164.639,164.4641,164.5603,135142.0
2019-11-04 14:00:00,188.14,188.21,188.05,188.06,118770.0,164.5603,164.6216,164.4816,164.4904,118770.0
2019-11-04 14:10:00,188.07,188.26,188.03,188.08,181534.0,164.4991,164.6653,164.4641,164.5078,181534.0
2019-11-04 14:20:00,188.08,188.15,188.02,188.06,151676.0,164.5078,164.5691,164.4554,164.4904,151676.0
2019-11-04 14:30:00,188.06,188.06,187.8,187.81,268406.0,164.4904,164.4904,164.2629,164.2717,268406.0
2019-11-04 14:40:00,187.8,187.93,187.63,187.7,306688.0,164.2629,164.3766,164.1142,164.1755,306688.0
2019-11-04 14:50:00,187.69,187.78,187.63,187.67,178731.0,164.1667,164.2454,164.1142,164.1492,178731.0
2019-11-04 15:00:00,187.67,187.95,187.55,187.75,335163.0,164.1492,164.3941,164.0443,164.2192,335163.0
2019-11-04 15:10:00,187.75,187.94,187.6,187.64,169297.0,164.2192,164.3854,164.088,164.123,169297.0
2019-11-04 15:20:00,187.64,187.76,187.57,187.62,212691.0,164.123,164.2279,164.0618,164.1055,212691.0
2019-11-04 15:30:00,187.64,187.98,187.58,187.8,263797.0,164.123,164.4204,164.0705,164.2629,263797.0
2019-11-04 15:40:00,187.79,188.83,187.77,188.78,504550.0,164.2542,165.1638,164.2367,165.1201,504550.0
2019-11-04 15:50:00,188.8,188.85,188.1,188.67,758809.0,165.1376,165.1813,164.5253,165.0239,758809.0
2019-11-05 09:30:00,189.65,190.37,189.45,190.26,846063.0,165.8811,166.5108,165.7061,166.4146,846063.0
2019-11-05 09:40:00,190.27,190.35,189.9,190.2,345936.0,166.4234,166.4933,166.0997,166.3621,345936.0
2019-11-05 09:50:00,190.18,191.18,190.18,191.08,501064.0,166.3446,167.2193,166.3446,167.1319,501064.0
2019-11-05 10:00:00,191.12,191.19,190.25,190.44,356755.0,167.1668,167.2281,166.4059,166.5721,356755.0
2019-11-05 10:10:00,190.44,190.59,190.17,190.25,234515.0,166.5721,166.7033,166.3359,166.4059,234515.0
2019-11-05 10:20:00,190.27,190.74,190.26,190.63,138886.0,166.4234,166.8345,166.4146,166.7383,138886.0
2019-11-05 10:30:00,190.62,190.62,190.05,190.18,179961.0,166.7295,166.7295,166.2309,166.3446,179961.0
2019-11-05 10:40:00,190.17,190.31,189.61,189.94,270718.0,166.3359,166.4584,165.8461,166.1347,270718.0
2019-11-05 10:50:00,189.91,190.08,189.84,189.95,146024.0,166.1085,166.2572,166.0473,166.1435,146024.0
2019-11-05 11:00:00,189.97,190.07,189.86,190.03,90104.0,166.161,166.2484,166.0648,166.2134,90104.0
2019-11-05 11:10:00,190.01,190.52,189.9,190.47,186913.0,166.196,166.642,166.0997,166.5983,186913.0
2019-11-05 11:20:00,190.47,191.04,190.23,190.87,244590.0,166.5983,167.0969,166.3884,166.9482,244590.0
2019-11-05 11:30:00,190.87,191.57,190.86,191.38,281270.0,166.9482,167.5604,166.9394,167.3943,281270.0
2019-11-05 11:40:00,191.38,191.78,191.25,191.76,219812.0,167.3943,167.7441,167.2805,167.7266,219812.0
2019-11-05 11:50:00,191.74,192.18,191.71,191.93,310032.0,167.7091,168.094,167.6829,167.8753,310032.0
2019-11-05 12:00:00,191.93,192.07,191.91,191.96,106223.0,167.8753,167.9978,167.8578,167.9016,106223.0
2019-11-05 12:10:00,191.95,191.98,191.6,191.61,79933.0,167.8928,167.9191,167.5867,167.5954,79933.0
2019-11-05 12:20:00,191.63,192.09,191.6,192.01,94107.0,167.6129,168.0153,167.5867,167.9453,94107.0
2019-11-05 12:30:00,192.04,192.1,191.72,192.07,122151.0,167.9715,168.024,167.6916,167.9978,122151.0
2019-11-05 12:40:00,192.07,192.1,191.91,191.98,70216.0,167.9978,168.024,167.8578,167.9191,70216.0
2019-11-05 12:50:00,191.96,192.1,191.82,192.06,76038.0,167.9016,168.024,167.7791,167.989,76038.0
2019-11-05 13:00:00,192.04,192.41,192.04,192.22,202208.0,167.9715,168.2952,167.9715,168.129,202208.0
2019-11-05 13:10:00,192.2,192.3,192.12,192.13,82903.0,168.1115,168.1989,168.0415,168.0503,82903.0
2019-11-05 13:20:00,192.15,192.22,192.08,192.13,110632.0,168.0677,168.129,168.0065,168.0503,110632.0
2019-11-05 13:30:00,192.14,192.14,191.85,191.94,84010.0,168.059,168.059,167.8053,167.8841,84010.0
2019-11-05 13:40:00,191.95,192.32,191.95,192.3,119593.0,167.8928,168.2164,167.8928,168.1989,119593.0
2019-11-05 13:50:00,192.31,192.46,192.31,192.44,131807.0,168.2077,168.3389,168.2077,168.3214,131807.0
2019-11-05 14:00:00,192.44,192.69,192.42,192.58,258760.0,168.3214,168.5401,168.3039,168.4439,258760.0
2019-11-05 14:10:00,192.6,192.66,192.52,192.63,78049.0,168.4614,168.5138,168.3914,168.4876,78049.0
2019-11-05 14:20:00,192.63,192.81,192.58,192.78,116448.0,168.4876,168.645,168.4439,168.6188,116448.0
2019-11-05 14:30:00,192.77,192.92,192.74,192.82,94068.0,168.61,168.7412,168.5838,168.6538,94068.0
2019-11-05 14:40:00,192.83,192.99,192.81,192.99,103131.0,168.6625,168.8025,168.645,168.8025,103131.0
2019-11-05 14:50:00,192.98,193.0,192.28,192.43,157148.0,168.7937,168.8112,168.1815,168.3127,157148.0
2019-11-05 15:00:00,192.43,192.58,192.34,192.35,93944.0,168.3127,168.4439,168.2339,168.2427,93944.0
2019-11-05 15:10:00,192.35,192.43,192.22,192.38,111582.0,168.2427,168.3127,168.129,168.2689,111582.0
2019-11-05 15:20:00,192.36,192.69,192.28,192.53,108797.0,168.2514,168.5401,168.1815,168.4001,108797.0
2019-11-05 15:30:00,192.56,192.58,192.3,192.51,122401.0,168.4264,168.4439,168.1989,168.3826,122401.0
2019-11-05 15:40:00,192.51,192.55,191.87,191.96,139571.0,168.3826,168.4176,167.8228,167.9016,139571.0
2019-11-05 15:50:00,191.95,192.24,191.82,192.13,438394.0,167.8928,168.1465,167.7791,168.0503,438394.0
2019-11-06 09:30:00,193.3,194.67,193.05,194.36,465663.0,169.0736,170.2719,168.855,170.0008,465663.0
2019-11-06 09:40:00,194.34,194.35,193.64,194.11,415246.0,169.9833,169.992,169.371,169.7821,415246.0
2019-11-06 09:50:00,194.13,194.45,194.08,194.28,226206.0,169.7996,170.0795,169.7559,169.9308,226206.0
2019-11-06 10:00:00,194.31,194.77,194.29,194.75,223350.0,169.957,170.3594,169.9395,170.3419,223350.0
2019-11-06 10:10:00,194.75,194.94,194.58,194.89,191831.0,170.3419,170.5081,170.1932,170.4643,191831.0
2019-11-06 10:20:00,194.91,195.0,194.54,194.86,206697.0,170.4818,170.5606,170.1582,170.4381,206697.0
2019-11-06 10:30:00,194.88,195.27,194.54,194.6,149609.0,170.4556,170.7967,170.1582,170.2107,149609.0
2019-11-06 10:40:00,194.6,194.67,194.25,194.6,97031.0,170.2107,170.2719,169.9046,170.2107,97031.0
2019-11-06 10:50:00,194.57,194.68,194.05,194.23,108565.0,170.1844,170.2807,169.7296,169.8871,108565.0
2019-11-06 11:00:00,194.23,194.26,193.85,194.03,207526.0,169.8871,169.9133,169.5547,169.7121,207526.0
2019-11-06 11:10:00,194.04,194.18,193.96,193.97,66859.0,169.7209,169.8433,169.6509,169.6596,66859.0
2019-11-06 11:20:00,193.98,194.14,193.8,194.14,64210.0,169.6684,169.8083,169.511,169.8083,64210.0
2019-11-06 11:30:00,194.14,194.15,193.92,194.06,173392.0,169.8083,169.8171,169.6159,169.7384,173392.0
2019-11-06 11:40:00,194.03,194.21,193.75,194.09,168186.0,169.7121,169.8696,169.4672,169.7646,168186.0
2019-11-06 11:50:00,194.08,194.15,193.85,193.88,54154.0,169.7559,169.8171,169.5547,169.5809,54154.0
2019-11-06 12:00:00,193.9,194.14,193.86,193.86,75917.0,169.5984,169.8083,169.5634,169.5634,75917.0
2019-11-06 12:10:00,193.85,193.85,193.56,193.7,72531.0,169.5547,169.5547,169.301,169.4235,72531.0
2019-11-06 12:20:00,193.68,193.89,193.64,193.79,42633.0,169.406,169.5897,169.371,169.5022,42633.0
2019-11-06 12:30:00,193.8,193.83,193.47,193.69,92233.0,169.511,169.5372,169.2223,169.4147,92233.0
2019-11-06 12:40:00,193.67,193.81,193.63,193.67,46454.0,169.3972,169.5197,169.3623,169.3972,46454.0
2019-11-06 12:50:00,193.67,194.02,193.67,193.85,81609.0,169.3972,169.7034,169.3972,169.5547,81609.0
2019-11-06 13:00:00,193.87,193.94,193.75,193.88,49007.0,169.5722,169.6334,169.4672,169.5809,49007.0
2019-11-06 13:10:00,193.91,193.94,193.8,193.82,39774.0,169.6072,169.6334,169.511,169.5284,39774.0
2019-11-06 13:20:00,193.81,194.24,193.8,194.21,58453.0,169.5197,169.8958,169.511,169.8696,58453.0
2019-11-06 13:30:00,194.22,194.3,194.05,194.12,69704.0,169.8783,169.9483,169.7296,169.7908,69704.0
2019-11-06 13:40:00,194.11,194.24,193.96,194.21,57317.0,169.7821,169.8958,169.6509,169.8696,57317.0
2019-11-06 13:50:00,194.22,194.36,194.13,194.22,75086.0,169.8783,170.0008,169.7996,169.8783,75086.0
2019-11-06 14:00:00,194.25,194.27,194.08,194.2,232640.0,169.9046,169.922,169.7559,169.8608,232640.0
2019-11-06 14:10:00,194.19,194.21,194.12,194.14,48016.0,169.8521,169.8696,169.7908,169.8083,48016.0
2019-11-06 14:20:00,194.14,194.17,193.97,194.0,65547.0,169.8083,169.8346,169.6596,169.6859,65547.0
2019-11-06 14:30:00,194.0,194.07,193.91,194.01,45818.0,169.6859,169.7471,169.6072,169.6946,45818.0
2019-11-06 14:40:00,194.01,194.04,193.9,193.93,52164.0,169.6946,169.7209,169.5984,169.6247,52164.0
2019-11-06 14:50:00,193.92,194.0,193.91,193.97,43785.0,169.6159,169.6859,169.6072,169.6596,43785.0
2019-11-06 15:00:00,193.96,194.0,193.92,193.95,51758.0,169.6509,169.6859,169.6159,169.6422,51758.0
2019-11-06 15:10:00,193.96,194.31,193.95,194.28,60471.0,169.6509,169.957,169.6422,169.9308,60471.0
2019-11-06 15:20:00,194.3,194.51,194.28,194.49,68594.0,169.9483,170.132,169.9308,170.1145,68594.0
2019-11-06 15:30:00,194.48,194.49,194.35,194.47,92524.0,170.1057,170.1145,169.992,170.097,92524.0
2019-11-06 15:40:00,194.47,194.47,194.35,194.39,84939.0,170.097,170.097,169.992,170.027,84939.0
2019-11-06 15:50:00,194.38,194.42,194.12,194.19,266002.0,170.0183,170.0532,169.7908,169.8521,266002.0
2019-11-07 09:30:00,195.72,196.0,194.11,194.37,364303.0,171.1903,171.4352,169.7821,170.0095,364303.0
2019-11-07 09:40:00,194.37,194.74,194.25,194.37,117607.0,170.0095,170.3331,169.9046,170.0095,117607.0
2019-11-07 09:50:00,194.33,194.49,193.74,193.87,148007.0,169.9745,170.1145,169.4585,169.5722,148007.0
2019-11-07 10:00:00,193.86,194.09,193.56,193.71,99392.0,169.5634,169.7646,169.301,169.4322,99392.0
2019-11-07 10:10:00,193.73,194.55,193.67,194.52,152881.0,169.4497,170.167,169.3972,170.1407,152881.0
2019-11-07 10:20:00,194.55,194.55,194.23,194.3,85652.0,170.167,170.167,169.8871,169.9483,85652.0
2019-11-07 10:30:00,194.3,194.5,194.13,194.13,84602.0,169.9483,170.1232,169.7996,169.7996,84602.0
2019-11-07 10:40:00,194.16,194.19,193.46,193.57,109980.0,169.8258,169.8521,169.2136,169.3098,109980.0
2019-11-07 10:50:00,193.6,193.67,193.02,193.13,140955.0,169.336,169.3972,168.8287,168.9249,140955.0
2019-11-07 11:00:00,193.15,193.34,193.04,193.32,149031.0,168.9424,169.1086,168.8462,169.0911,149031.0
2019-11-07 11:10:00,193.34,193.5,193.28,193.46,111686.0,169.1086,169.2486,169.0561,169.2136,111686.0
2019-11-07 11:20:00,193.46,193.52,193.17,193.21,83951.0,169.2136,169.266,168.9599,168.9949,83951.0
2019-11-07 11:30:00,193.17,193.25,193.17,193.19,52223.0,168.9599,169.0299,168.9599,168.9774,52223.0
2019-11-07 11:40:00,193.18,193.29,193.07,193.21,64548.0,168.9687,169.0649,168.8724,168.9949,64548.0
2019-11-07 11:50:00,193.22,193.82,193.22,193.78,53540.0,169.0036,169.5284,169.0036,169.4935,53540.0
2019-11-07 12:00:00,193.8,193.8,193.1,193.13,95713.0,169.511,169.511,168.8987,168.9249,95713.0
2019-11-07 12:10:00,193.11,193.15,192.43,192.64,153003.0,168.9074,168.9424,168.3127,168.4963,153003.0
2019-11-07 12:20:00,192.63,192.95,192.63,192.92,66625.0,168.4876,168.7675,168.4876,168.7412,66625.0
2019-11-07 12:30:00,192.94,193.19,192.81,193.17,49489.0,168.7587,168.9774,168.645,168.9599,49489.0
2019-11-07 12:40:00,193.17,193.31,193.1,193.31,46437.0,168.9599,169.0824,168.8987,169.0824,46437.0
2019-11-07 12:50:00,193.32,193.44,193.32,193.41,36305.0,169.0911,169.1961,169.0911,169.1698,36305.0
2019-11-07 13:00:00,193.4,193.58,193.4,193.43,36665.0,169.1611,169.3185,169.1611,169.1873,36665.0
2019-11-07 13:10:00,193.43,193.43,193.05,193.15,45886.0,169.1873,169.1873,168.855,168.9424,45886.0
2019-11-07 13:20:00,193.17,193.21,193.03,193.16,49126.0,168.9599,168.9949,168.8375,168.9512,49126.0
2019-11-07 13:30:00,193.18,193.2,193.03,193.03,44303.0,168.9687,168.9862,168.8375,168.8375,44303.0
2019-11-07 13:40:00,193.06,193.1,192.84,192.84,64644.0,168.8637,168.8987,168.6713,168.6713,64644.0
2019-11-07 13:50:00,192.84,192.91,192.75,192.86,48302.0,168.6713,168.7325,168.5926,168.6888,48302.0
2019-11-07 14:00:00,192.87,192.97,192.8,192.81,51000.0,168.6975,168.785,168.6363,168.645,51000.0
2019-11-07 14:10:00,192.81,192.82,192.62,192.7,62097.0,168.645,168.6538,168.4788,168.5488,62097.0
2019-11-07 14:20:00,192.68,192.73,192.57,192.6,43126.0,168.5313,168.5751,168.4351,168.4614,43126.0
2019-11-07 14:30:00,192.59,192.6,192.38,192.6,78229.0,168.4526,168.4614,168.2689,168.4614,78229.0
2019-11-07 14:40:00,192.63,192.69,192.35,192.54,51436.0,168.4876,168.5401,168.2427,168.4089,51436.0
2019-11-07 14:50:00,192.53,192.84,192.49,192.77,48329.0,168.4001,168.6713,168.3651,168.61,48329.0
2019-11-07 15:00:00,192.79,193.2,192.79,193.18,58304.0,168.6275,168.9862,168.6275,168.9687,58304.0
2019-11-07 15:10:00,193.18,193.21,193.14,193.17,48846.0,168.9687,168.9949,168.9337,168.9599,48846.0
2019-11-07 15:20:00,193.16,193.21,192.83,192.98,88402.0,168.9512,168.9949,168.6625,168.7937,88402.0
2019-11-07 15:30:00,192.97,193.0,192.67,192.74,67854.0,168.785,168.8112,168.5226,168.5838,67854.0
2019-11-07 15:40:00,192.75,192.84,192.71,192.79,78306.0,168.5926,168.6713,168.5576,168.6275,78306.0
2019-11-07 15:50:00,192.79,193.14,192.79,193.12,199547.0,168.6275,168.9337,168.6275,168.9162,199547.0
2019-11-08 09:30:00,194.6,194.78,194.18,194.49,235036.0,170.2107,170.3681,169.8433,170.1145,235036.0
2019-11-08 09:40:00,194.51,194.56,193.62,193.75,108593.0,170.132,170.1757,169.3535,169.4672,108593.0
2019-11-08 09:50:00,193.74,194.0,193.56,193.71,136022.0,169.4585,169.6859,169.301,169.4322,136022.0
2019-11-08 10:00:00,193.75,194.15,193.7,193.77,90152.0,169.4672,169.8171,169.4235,169.4847,90152.0
2019-11-08 10:10:00,193.77,193.82,193.6,193.67,55447.0,169.4847,169.5284,169.336,169.3972,55447.0
2019-11-08 10:20:00,193.66,193.67,193.41,193.54,76663.0,169.3885,169.3972,169.1698,169.2835,76663.0
2019-11-08 10:30:00,193.57,193.99,193.51,193.91,56322.0,169.3098,169.6771,169.2573,169.6072,56322.0
2019-11-08 10:40:00,193.94,194.07,193.43,193.62,72442.0,169.6334,169.7471,169.1873,169.3535,72442.0
2019-11-08 10:50:00,193.63,193.98,193.63,193.91,91712.0,169.3623,169.6684,169.3623,169.6072,91712.0
2019-11-08 11:00:00,193.92,194.01,193.83,193.99,42820.0,169.6159,169.6946,169.5372,169.6771,42820.0
2019-11-08 11:10:00,193.99,194.08,193.8,193.8,66525.0,169.6771,169.7559,169.511,169.511,66525.0
2019-11-08 11:20:00,193.82,193.84,193.67,193.72,50751.0,169.5284,169.5459,169.3972,169.441,50751.0
2019-11-08 11:30:00,193.72,193.78,193.65,193.7,71695.0,169.441,169.4935,169.3798,169.4235,71695.0
2019-11-08 11:40:00,193.71,193.71,193.28,193.33,53319.0,169.4322,169.4322,169.0561,169.0999,53319.0
2019-11-08 11:50:00,193.34,193.39,193.22,193.37,45357.0,169.1086,169.1523,169.0036,169.1348,45357.0
2019-11-08 12:00:00,193.37,193.41,193.32,193.4,27310.0,169.1348,169.1698,169.0911,169.1611,27310.0
2019-11-08 12:10:00,193.4,193.64,193.4,193.63,32539.0,169.1611,169.371,169.1611,169.3623,32539.0
2019-11-08 12:20:00,193.61,193.7,193.51,193.68,26802.0,169.3448,169.4235,169.2573,169.406,26802.0
2019-11-08 12:30:00,193.68,194.0,193.64,193.89,58595.0,169.406,169.6859,169.371,169.5897,58595.0
2019-11-08 12:40:00,193.89,193.92,193.47,193.48,51193.0,169.5897,169.6159,169.2223,169.2311,51193.0
2019-11-08 12:50:00,193.49,193.73,193.39,193.69,39111.0,169.2398,169.4497,169.1523,169.4147,39111.0
2019-11-08 13:00:00,193.69,193.7,193.62,193.62,18104.0,169.4147,169.4235,169.3535,169.3535,18104.0
2019-11-08 13:10:00,193.61,193.77,193.6,193.71,26173.0,169.3448,169.4847,169.336,169.4322,26173.0
2019-11-08 13:20:00,193.7,193.74,193.53,193.55,27327.0,169.4235,169.4585,169.2748,169.2923,27327.0
2019-11-08 13:30:00,193.54,193.55,193.45,193.49,33853.0,169.2835,169.2923,169.2048,169.2398,33853.0
2019-11-08 13:40:00,193.48,193.54,193.46,193.52,27352.0,169.2311,169.2835,169.2136,169.266,27352.0
2019-11-08 13:50:00,193.53,193.54,193.44,193.48,25053.0,169.2748,169.2835,169.1961,169.2311,25053.0
2019-11-08 14:00:00,193.5,193.52,193.45,193.48,24364.0,169.2486,169.266,169.2048,169.2311,24364.0
2019-11-08 14:10:00,193.48,193.49,193.37,193.4,20327.0,169.2311,169.2398,169.1348,169.1611,20327.0
2019-11-08 14:20:00,193.39,193.4,193.25,193.28,38021.0,169.1523,169.1611,169.0299,169.0561,38021.0
2019-11-08 14:30:00,193.29,193.37,193.27,193.36,25647.0,169.0649,169.1348,169.0474,169.1261,25647.0
2019-11-08 14:40:00,193.37,193.37,193.27,193.29,31893.0,169.1348,169.1348,169.0474,169.0649,31893.0
2019-11-08 14:50:00,193.29,193.42,193.29,193.33,42732.0,169.0649,169.1786,169.0649,169.0999,42732.0
2019-11-08 15:00:00,193.32,193.38,193.28,193.38,38195.0,169.0911,169.1436,169.0561,169.1436,38195.0
2019-11-08 15:10:00,193.38,193.67,193.38,193.66,62800.0,169.1436,169.3972,169.1436,169.3885,62800.0
2019-11-08 15:20:00,193.67,194.0,193.66,193.87,82892.0,169.3972,169.6859,169.3885,169.5722,82892.0
2019-11-08 15:30:00,193.86,193.9,193.74,193.75,74876.0,169.5634,169.5984,169.4585,169.4672,74876.0
2019-11-08 15:40:00,193.77,193.85,193.52,193.61,62173.0,169.4847,169.5547,169.266,169.3448,62173.0
2019-11-08 15:50:00,193.59,193.69,193.52,193.61,170922.0,169.3273,169.4147,169.266,169.3448,170922.0
2019-11-11 09:30:00,193.63,194.11,193.1,194.09,156018.0,169.3623,169.7821,168.8987,169.7646,156018.0
2019-11-11 09:40:00,194.07,194.23,193.83,194.11,126383.0,169.7471,169.8871,169.5372,169.7821,126383.0
2019-11-11 09:50:00,194.12,194.22,194.01,194.13,49679.0,169.7908,169.8783,169.6946,169.7996,49679.0
2019-11-11 10:00:00,194.1,194.25,194.03,194.21,71155.0,169.7734,169.9046,169.7121,169.8696,71155.0
2019-11-11 10:10:00,194.17,194.19,193.98,193.99,57653.0,169.8346,169.8521,169.6684,169.6771,57653.0
2019-11-11 10:20:00,193.98,193.98,193.53,193.56,37090.0,169.6684,169.6684,169.2748,169.301,37090.0
2019-11-11 10:30:00,193.58,193.77,193.4,193.44,29854.0,169.3185,169.4847,169.1611,169.1961,29854.0
2019-11-11 10:40:00,193.43,193.69,193.43,193.54,22823.0,169.1873,169.4147,169.1873,169.2835,22823.0
2019-11-11 10:50:00,193.58,193.65,193.3,193.33,38384.0,169.3185,169.3798,169.0736,169.0999,38384.0
2019-11-11 11:00:00,193.39,193.4,193.08,193.16,36273.0,169.1523,169.1611,168.8812,168.9512,36273.0
2019-11-11 11:10:00,193.15,193.35,193.06,193.3,42346.0,168.9424,169.1174,168.8637,169.0736,42346.0
2019-11-11 11:20:00,193.29,193.29,193.0,193.01,49839.0,169.0649,169.0649,168.8112,168.82,49839.0
2019-11-11 11:30:00,193.01,193.19,193.0,193.11,33314.0,168.82,168.9774,168.8112,168.9074,33314.0
2019-11-11 11:40:00,193.11,193.17,192.83,192.84,27974.0,168.9074,168.9599,168.6625,168.6713,27974.0
2019-11-11 11:50:00,192.84,193.08,192.74,193.08,49083.0,168.6713,168.8812,168.5838,168.8812,49083.0
2019-11-11 12:00:00,193.08,193.12,192.86,193.0,39469.0,168.8812,168.9162,168.6888,168.8112,39469.0
2019-11-11 12:10:00,193.06,193.06,192.75,192.78,32879.0,168.8637,168.8637,168.5926,168.6188,32879.0
2019-11-11 12:20:00,192.79,192.83,192.59,192.59,40673.0,168.6275,168.6625,168.4526,168.4526,40673.0
2019-11-11 12:30:00,192.57,192.75,192.57,192.72,36230.0,168.4351,168.5926,168.4351,168.5663,36230.0
2019-11-11 12:40:00,192.71,192.72,192.56,192.6,40244.0,168.5576,168.5663,168.4264,168.4614,40244.0
2019-11-11 12:50:00,192.6,192.7,192.59,192.7,18218.0,168.4614,168.5488,168.4526,168.5488,18218.0
2019-11-11 13:00:00,192.67,192.7,192.59,192.59,30216.0,168.5226,168.5488,168.4526,168.4526,30216.0
2019-11-11 13:10:00,192.59,192.82,192.58,192.81,32317.0,168.4526,168.6538,168.4439,168.645,32317.0
2019-11-11 13:20:00,192.8,192.81,192.68,192.76,21268.0,168.6363,168.645,168.5313,168.6013,21268.0
2019-11-11 13:30:00,192.75,192.98,192.75,192.94,29039.0,168.5926,168.7937,168.5926,168.7587,29039.0
2019-11-11 13:40:00,192.95,193.19,192.95,193.15,51432.0,168.7675,168.9774,168.7675,168.9424,51432.0
2019-11-11 13:50:00,193.15,193.27,193.08,193.14,37688.0,168.9424,169.0474,168.8812,168.9337,37688.0
2019-11-11 14:00:00,193.13,193.14,192.87,192.9,31950.0,168.9249,168.9337,168.6975,168.7238,31950.0
2019-11-11 14:10:00,192.91,192.94,192.8,192.84,18893.0,168.7325,168.7587,168.6363,168.6713,18893.0
2019-11-11 14:20:00,192.82,192.83,192.62,192.69,44698.0,168.6538,168.6625,168.4788,168.5401,44698.0
2019-11-11 14:30:00,192.68,192.74,192.59,192.7,31992.0,168.5313,168.5838,168.4526,168.5488,31992.0
2019-11-11 14:40:00,192.68,192.71,192.5,192.54,38309.0,168.5313,168.5576,168.3739,168.4089,38309.0
2019-11-11 14:50:00,192.53,192.69,192.5,192.63,59443.0,168.4001,168.5401,168.3739,168.4876,59443.0
2019-11-11 15:00:00,192.62,192.67,192.58,192.6,29774.0,168.4788,168.5226,168.4439,168.4614,29774.0
2019-11-11 15:10:00,192.61,192.66,192.57,192.62,32393.0,168.4701,168.5138,168.4351,168.4788,32393.0
2019-11-11 15:20:00,192.62,192.71,192.61,192.66,30158.0,168.4788,168.5576,168.4701,168.5138,30158.0
2019-11-11 15:30:00,192.66,192.69,192.5,192.67,63934.0,168.5138,168.5401,168.3739,168.5226,63934.0
2019-11-11 15:40:00,192.66,192.66,192.51,192.66,53265.0,168.5138,168.5138,168.3826,168.5138,53265.0
2019-11-11 15:50:00,192.65,192.68,192.5,192.65,170000.0,168.5051,168.5313,168.3739,168.5051,170000.0
2019-11-12 09:30:00,193.0,193.8,192.84,193.67,223124.0,168.8112,169.511,168.6713,169.3972,223124.0
2019-11-12 09:40:00,193.66,193.86,193.32,193.38,84943.0,169.3885,169.5634,169.0911,169.1436,84943.0
2019-11-12 09:50:00,193.38,193.49,193.12,193.13,59669.0,169.1436,169.2398,168.9162,168.9249,59669.0
2019-11-12 10:00:00,193.13,193.24,192.91,193.19,81499.0,168.9249,169.0211,168.7325,168.9774,81499.0
2019-11-12 10:10:00,193.16,193.64,193.05,193.61,70438.0,168.9512,169.371,168.855,169.3448,70438.0
2019-11-12 10:20:00,193.62,193.68,193.47,193.57,77385.0,169.3535,169.406,169.2223,169.3098,77385.0
2019-11-12 10:30:00,193.59,193.6,193.26,193.32,55470.0,169.3273,169.336,169.0386,169.0911,55470.0
2019-11-12 10:40:00,193.29,193.41,193.16,193.3,38607.0,169.0649,169.1698,168.9512,169.0736,38607.0
2019-11-12 10:50:00,193.31,193.58,193.29,193.56,43953.0,169.0824,169.3185,169.0649,169.301,43953.0
2019-11-12 11:00:00,193.59,193.69,193.44,193.52,31694.0,169.3273,169.4147,169.1961,169.266,31694.0
2019-11-12 11:10:00,193.53,193.54,193.4,193.48,33282.0,169.2748,169.2835,169.1611,169.2311,33282.0
2019-11-12 11:20:00,193.48,193.62,193.46,193.53,28657.0,169.2311,169.3535,169.2136,169.2748,28657.0
2019-11-12 11:30:00,193.52,193.58,193.3,193.3,30457.0,169.266,169.3185,169.0736,169.0736,30457.0
2019-11-12 11:40:00,193.29,193.31,192.97,193.02,50953.0,169.0649,169.0824,168.785,168.8287,50953.0
2019-11-12 11:50:00,193.01,193.29,193.01,193.2,27315.0,168.82,169.0649,168.82,168.9862,27315.0
2019-11-12 12:00:00,193.2,193.29,193.1,193.17,30275.0,168.9862,169.0649,168.8987,168.9599,30275.0
2019-11-12 12:10:00,193.2,193.25,193.04,193.05,18877.0,168.9862,169.0299,168.8462,168.855,18877.0
2019-11-12 12:20:00,193.05,193.19,193.03,193.06,21866.0,168.855,168.9774,168.8375,168.8637,21866.0
2019-11-12 12:30:00,193.06,193.08,192.89,192.94,21861.0,168.8637,168.8812,168.715,168.7587,21861.0
2019-11-12 12:40:00,192.94,193.02,192.77,192.87,39139.0,168.7587,168.8287,168.61,168.6975,39139.0
2019-11-12 12:50:00,192.84,193.17,192.78,193.13,32221.0,168.6713,168.9599,168.6188,168.9249,32221.0
2019-11-12 13:00:00,193.13,193.2,193.07,193.1,16266.0,168.9249,168.9862,168.8724,168.8987,16266.0
2019-11-12 13:10:00,193.08,193.16,192.96,193.16,33782.0,168.8812,168.9512,168.7762,168.9512,33782.0
2019-11-12 13:20:00,193.14,193.25,193.06,193.23,43073.0,168.9337,169.0299,168.8637,169.0124,43073.0
2019-11-12 13:30:00,193.26,193.28,193.13,193.18,22753.0,169.0386,169.0561,168.9249,168.9687,22753.0
2019-11-12 13:40:00,193.16,193.32,193.11,193.31,22238.0,168.9512,169.0911,168.9074,169.0824,22238.0
2019-11-12 13:50:00,193.3,193.35,193.23,193.31,30928.0,169.0736,169.1174,169.0124,169.0824,30928.0
2019-11-12 14:00:00,193.31,193.44,193.21,193.41,40386.0,169.0824,169.1961,168.9949,169.1698,40386.0
2019-11-12 14:10:00,193.43,193.44,193.04,193.11,27324.0,169.1873,169.1961,168.8462,168.9074,27324.0
2019-11-12 14:20:00,193.09,193.22,193.04,193.15,24251.0,168.8899,169.0036,168.8462,168.9424,24251.0
2019-11-12 14:30:00,193.13,193.23,193.1,193.21,35364.0,168.9249,169.0124,168.8987,168.9949,35364.0
2019-11-12 14:40:00,193.21,193.28,193.09,193.28,34324.0,168.9949,169.0561,168.8899,169.0561,34324.0
2019-11-12 14:50:00,193.26,193.35,193.06,193.13,37946.0,169.0386,169.1174,168.8637,168.9249,37946.0
2019-11-12 15:00:00,193.13,193.46,193.12,193.39,51310.0,168.9249,169.2136,168.9162,169.1523,51310.0
2019-11-12 15:10:00,193.39,193.45,193.33,193.41,28694.0,169.1523,169.2048,169.0999,169.1698,28694.0
2019-11-12 15:20:00,193.42,193.52,193.41,193.51,56160.0,169.1786,169.266,169.1698,169.2573,56160.0
2019-11-12 15:30:00,193.5,193.54,193.36,193.42,52800.0,169.2486,169.2835,169.1261,169.1786,52800.0
2019-11-12 15:40:00,193.42,193.45,193.25,193.38,53969.0,169.1786,169.2048,169.0299,169.1436,53969.0
2019-11-12 15:50:00,193.38,193.41,193.2,193.26,144116.0,169.1436,169.1698,168.9862,169.0386,144116.0
2019-11-13 09:30:00,193.77,194.26,193.51,194.14,168755.0,169.4847,169.9133,169.2573,169.8083,168755.0
2019-11-13 09:40:00,194.15,194.17,193.53,193.66,69448.0,169.8171,169.8346,169.2748,169.3885,69448.0
2019-11-13 09:50:00,193.67,194.01,193.62,194.01,52012.0,169.3972,169.6946,169.3535,169.6946,52012.0
2019-11-13 10:00:00,193.98,194.25,193.84,193.97,90100.0,169.6684,169.9046,169.5459,169.6596,90100.0
2019-11-13 10:10:00,193.96,194.25,193.94,194.08,70561.0,169.6509,169.9046,169.6334,169.7559,70561.0
2019-11-13 10:20:00,194.05,194.13,193.93,194.1,88830.0,169.7296,169.7996,169.6247,169.7734,88830.0
2019-11-13 10:30:00,194.11,194.22,194.0,194.2,32442.0,169.7821,169.8783,169.6859,169.8608,32442.0
2019-11-13 10:40:00,194.22,194.25,194.13,194.17,40429.0,169.8783,169.9046,169.7996,169.8346,40429.0
2019-11-13 10:50:00,194.16,194.27,194.14,194.25,43970.0,169.8258,169.922,169.8083,169.9046,43970.0
2019-11-13 11:00:00,194.24,194.26,194.03,194.03,45207.0,169.8958,169.9133,169.7121,169.7121,45207.0
2019-11-13 11:10:00,194.05,194.25,193.99,194.11,45167.0,169.7296,169.9046,169.6771,169.7821,45167.0
2019-11-13 11:20:00,194.14,194.23,194.07,194.21,39304.0,169.8083,169.8871,169.7471,169.8696,39304.0
2019-11-13 11:30:00,194.19,194.19,194.07,194.12,28469.0,169.8521,169.8521,169.7471,169.7908,28469.0
2019-11-13 11:40:00,194.14,194.26,194.08,194.16,27185.0,169.8083,169.9133,169.7559,169.8258,27185.0
2019-11-13 11:50:00,194.16,194.22,194.11,194.15,17397.0,169.8258,169.8783,169.7821,169.8171,17397.0
2019-11-13 12:00:00,194.17,194.23,194.08,194.23,23275.0,169.8346,169.8871,169.7559,169.8871,23275.0
2019-11-13 12:10:00,194.2,194.26,194.2,194.25,38350.0,169.8608,169.9133,169.8608,169.9046,38350.0
2019-11-13 12:20:00,194.25,194.26,194.18,194.25,47682.0,169.9046,169.9133,169.8433,169.9046,47682.0
2019-11-13 12:30:00,194.24,194.25,194.16,194.25,27784.0,169.8958,169.9046,169.8258,169.9046,27784.0
2019-11-13 12:40:00,194.23,194.26,194.09,194.15,21151.0,169.8871,169.9133,169.7646,169.8171,21151.0
2019-11-13 12:50:00,194.14,194.22,194.11,194.16,24740.0,169.8083,169.8783,169.7821,169.8258,24740.0
2019-11-13 13:00:00,194.15,194.22,194.15,194.2,26985.0,169.8171,169.8783,169.8171,169.8608,26985.0
2019-11-13 13:10:00,194.21,194.24,194.14,194.21,20137.0,169.8696,169.8958,169.8083,169.8696,20137.0
2019-11-13 13:20:00,194.21,194.27,194.19,194.24,28926.0,169.8696,169.922,169.8521,169.8958,28926.0
2019-11-13 13:30:00,194.24,194.26,194.23,194.24,46127.0,169.8958,169.9133,169.8871,169.8958,46127.0
2019-11-13 13:40:00,194.24,194.25,194.02,194.15,31731.0,169.8958,169.9046,169.7034,169.8171,31731.0
2019-11-13 13:50:00,194.15,194.26,194.04,194.23,58125.0,169.8171,169.9133,169.7209,169.8871,58125.0
2019-11-13 14:00:00,194.21,194.25,194.09,194.22,60618.0,169.8696,169.9046,169.7646,169.8783,60618.0
2019-11-13 14:10:00,194.23,194.25,194.15,194.19,44644.0,169.8871,169.9046,169.8171,169.8521,44644.0
2019-11-13 14:20:00,194.17,194.47,194.17,194.44,76688.0,169.8346,170.097,169.8346,170.0707,76688.0
2019-11-13 14:30:00,194.45,194.52,194.38,194.5,30223.0,170.0795,170.1407,170.0183,170.1232,30223.0
2019-11-13 14:40:00,194.5,194.55,194.46,194.53,41043.0,170.1232,170.167,170.0882,170.1495,41043.0
2019-11-13 14:50:00,194.54,194.68,194.53,194.66,50822.0,170.1582,170.2807,170.1495,170.2632,50822.0
2019-11-13 15:00:00,194.67,194.95,194.63,194.88,66725.0,170.2719,170.5168,170.2369,170.4556,66725.0
2019-11-13 15:10:00,194.88,194.97,194.8,194.9,65004.0,170.4556,170.5343,170.3856,170.4731,65004.0
2019-11-13 15:20:00,194.9,194.95,194.76,194.78,54970.0,170.4731,170.5168,170.3506,170.3681,54970.0
2019-11-13 15:30:00,194.77,194.93,194.72,194.86,68055.0,170.3594,170.4993,170.3156,170.4381,68055.0
2019-11-13 15:40:00,194.85,194.97,194.76,194.89,74296.0,170.4294,170.5343,170.3506,170.4643,74296.0
2019-11-13 15:50:00,194.88,195.09,194.67,194.97,393845.0,170.4556,170.6393,170.2719,170.5343,393845.0
2019-11-14 09:30:00,195.23,195.5,194.63,195.05,160986.0,170.7617,170.9979,170.2369,170.6043,160986.0
2019-11-14 09:40:00,195.02,195.31,194.89,195.08,53445.0,170.5781,170.8317,170.4643,170.6305,53445.0
2019-11-14 09:50:00,195.03,195.12,194.95,195.0,41154.0,170.5868,170.6655,170.5168,170.5606,41154.0
2019-11-14 10:00:00,195.02,195.06,194.44,194.67,54795.0,170.5781,170.613,170.0707,170.2719,54795.0
2019-11-14 10:10:00,194.67,194.82,194.63,194.73,60825.0,170.2719,170.4031,170.2369,170.3244,60825.0
2019-11-14 10:20:00,194.73,194.8,194.19,194.19,64960.0,170.3244,170.3856,169.8521,169.8521,64960.0
2019-11-14 10:30:00,194.17,194.33,194.07,194.33,51075.0,169.8346,169.9745,169.7471,169.9745,51075.0
2019-11-14 10:40:00,194.33,194.43,194.22,194.36,39029.0,169.9745,170.062,169.8783,170.0008,39029.0
2019-11-14 10:50:00,194.35,194.44,194.2,194.21,44788.0,169.992,170.0707,169.8608,169.8696,44788.0
2019-11-14 11:00:00,194.24,194.43,193.88,193.97,78299.0,169.8958,170.062,169.5809,169.6596,78299.0
2019-11-14 11:10:00,193.98,194.06,193.65,193.79,164701.0,169.6684,169.7384,169.3798,169.5022,164701.0
2019-11-14 11:20:00,193.78,194.04,193.69,193.69,101110.0,169.4935,169.7209,169.4147,169.4147,101110.0
2019-11-14 11:30:00,193.7,193.76,193.23,193.36,70783.0,169.4235,169.476,169.0124,169.1261,70783.0
2019-11-14 11:40:00,193.36,193.53,193.3,193.47,66839.0,169.1261,169.2748,169.0736,169.2223,66839.0
2019-11-14 11:50:00,193.48,193.76,193.4,193.73,51419.0,169.2311,169.476,169.1611,169.4497,51419.0
2019-11-14 12:00:00,193.72,193.83,193.61,193.73,44762.0,169.441,169.5372,169.3448,169.4497,44762.0
2019-11-14 12:10:00,193.72,193.74,193.42,193.44,29091.0,169.441,169.4585,169.1786,169.1961,29091.0
2019-11-14 12:20:00,193.45,193.64,193.39,193.63,26119.0,169.2048,169.371,169.1523,169.3623,26119.0
2019-11-14 12:30:00,193.63,193.63,193.37,193.41,33285.0,169.3623,169.3623,169.1348,169.1698,33285.0
2019-11-14 12:40:00,193.42,193.57,193.38,193.57,32337.0,169.1786,169.3098,169.1436,169.3098,32337.0
2019-11-14 12:50:00,193.58,193.64,193.54,193.59,24213.0,169.3185,169.371,169.2835,169.3273,24213.0
2019-11-14 13:00:00,193.55,193.62,193.54,193.55,22112.0,169.2923,169.3535,169.2835,169.2923,22112.0
2019-11-14 13:10:00,193.56,193.62,193.55,193.6,39540.0,169.301,169.3535,169.2923,169.336,39540.0
2019-11-14 13:20:00,193.6,193.62,193.56,193.59,33053.0,169.336,169.3535,169.301,169.3273,33053.0
2019-11-14 13:30:00,193.6,193.6,193.39,193.42,80473.0,169.336,169.336,169.1523,169.1786,80473.0
2019-11-14 13:40:00,193.42,193.46,193.3,193.42,56443.0,169.1786,169.2136,169.0736,169.1786,56443.0
2019-11-14 13:50:00,193.42,193.44,193.16,193.35,70491.0,169.1786,169.1961,168.9512,169.1174,70491.0
2019-11-14 14:00:00,193.38,193.62,193.34,193.62,37088.0,169.1436,169.3535,169.1086,169.3535,37088.0
2019-11-14 14:10:00,193.61,193.76,193.53,193.75,27233.0,169.3448,169.476,169.2748,169.4672,27233.0
2019-11-14 14:20:00,193.73,194.02,193.7,193.9,65879.0,169.4497,169.7034,169.4235,169.5984,65879.0
2019-11-14 14:30:00,193.93,194.04,193.82,194.02,35700.0,169.6247,169.7209,169.5284,169.7034,35700.0
2019-11-14 14:40:00,194.01,194.08,193.95,193.95,25693.0,169.6946,169.7559,169.6422,169.6422,25693.0
2019-11-14 14:50:00,193.93,194.12,193.93,194.11,28986.0,169.6247,169.7908,169.6247,169.7821,28986.0
2019-11-14 15:00:00,194.1,194.13,194.02,194.07,24777.0,169.7734,169.7996,169.7034,169.7471,24777.0
2019-11-14 15:10:00,194.09,194.12,194.03,194.06,27330.0,169.7646,169.7908,169.7121,169.7384,27330.0
2019-11-14 15:20:00,194.08,194.09,194.0,194.03,28341.0,169.7559,169.7646,169.6859,169.7121,28341.0
2019-11-14 15:30:00,194.03,194.09,193.95,194.03,37072.0,169.7121,169.7646,169.6422,169.7121,37072.0
2019-11-14 15:40:00,194.04,194.26,194.01,194.18,75648.0,169.7209,169.9133,169.6946,169.8433,75648.0
2019-11-14 15:50:00,194.19,194.27,193.85,194.07,222120.0,169.8521,169.922,169.5547,169.7471,222120.0
2019-11-15 09:30:00,194.57,194.79,193.61,193.84,213328.0,170.1844,170.3769,169.3448,169.5459,213328.0
2019-11-15 09:40:00,193.88,194.16,193.65,193.91,63914.0,169.5809,169.8258,169.3798,169.6072,63914.0
2019-11-15 09:50:00,193.92,194.19,193.79,194.12,48901.0,169.6159,169.8521,169.5022,169.7908,48901.0
2019-11-15 10:00:00,194.12,194.37,194.12,194.14,41825.0,169.7908,170.0095,169.7908,169.8083,41825.0
2019-11-15 10:10:00,194.14,194.34,194.07,194.1,36966.0,169.8083,169.9833,169.7471,169.7734,36966.0
2019-11-15 10:20:00,194.1,194.14,193.94,194.1,35250.0,169.7734,169.8083,169.6334,169.7734,35250.0
2019-11-15 10:30:00,194.11,194.21,194.05,194.18,29926.0,169.7821,169.8696,169.7296,169.8433,29926.0
2019-11-15 10:40:00,194.17,194.22,193.82,193.92,103287.0,169.8346,169.8783,169.5284,169.6159,103287.0
2019-11-15 10:50:00,193.92,194.18,193.84,194.17,61021.0,169.6159,169.8433,169.5459,169.8346,61021.0
2019-11-15 11:00:00,194.17,194.26,194.05,194.16,50064.0,169.8346,169.9133,169.7296,169.8258,50064.0
2019-11-15 11:10:00,194.17,194.21,193.81,193.82,52472.0,169.8346,169.8696,169.5197,169.5284,52472.0
2019-11-15 11:20:00,193.81,193.91,193.64,193.72,52831.0,169.5197,169.6072,169.371,169.441,52831.0
2019-11-15 11:30:00,193.71,193.71,193.42,193.54,56103.0,169.4322,169.4322,169.1786,169.2835,56103.0
2019-11-15 11:40:00,193.55,193.69,193.44,193.53,59877.0,169.2923,169.4147,169.1961,169.2748,59877.0
2019-11-15 11:50:00,193.54,193.84,193.54,193.74,25872.0,169.2835,169.5459,169.2835,169.4585,25872.0
2019-11-15 12:00:00,193.74,193.88,193.71,193.72,24886.0,169.4585,169.5809,169.4322,169.441,24886.0
2019-11-15 12:10:00,193.71,193.76,193.67,193.74,19911.0,169.4322,169.476,169.3972,169.4585,19911.0
2019-11-15 12:20:00,193.72,193.79,193.68,193.75,20832.0,169.441,169.5022,169.406,169.4672,20832.0
2019-11-15 12:30:00,193.74,193.75,193.67,193.69,15371.0,169.4585,169.4672,169.3972,169.4147,15371.0
2019-11-15 12:40:00,193.68,193.7,193.61,193.67,18606.0,169.406,169.4235,169.3448,169.3972,18606.0
2019-11-15 12:50:00,193.68,193.71,193.6,193.64,13610.0,169.406,169.4322,169.336,169.371,13610.0
2019-11-15 13:00:00,193.65,193.68,193.43,193.44,32241.0,169.3798,169.406,169.1873,169.1961,32241.0
2019-11-15 13:10:00,193.44,193.54,193.37,193.38,32102.0,169.1961,169.2835,169.1348,169.1436,32102.0
2019-11-15 13:20:00,193.37,193.45,193.3,193.41,20902.0,169.1348,169.2048,169.0736,169.1698,20902.0
2019-11-15 13:30:00,193.41,193.6,193.39,193.51,24102.0,169.1698,169.336,169.1523,169.2573,24102.0
2019-11-15 13:40:00,193.52,193.63,193.47,193.52,22521.0,169.266,169.3623,169.2223,169.266,22521.0
2019-11-15 13:50:00,193.53,193.59,193.46,193.51,14937.0,169.2748,169.3273,169.2136,169.2573,14937.0
2019-11-15 14:00:00,193.49,193.57,193.49,193.53,12982.0,169.2398,169.3098,169.2398,169.2748,12982.0
2019-11-15 14:10:00,193.53,193.75,193.53,193.67,27151.0,169.2748,169.4672,169.2748,169.3972,27151.0
2019-11-15 14:20:00,193.65,193.65,193.45,193.48,25880.0,169.3798,169.3798,169.2048,169.2311,25880.0
2019-11-15 14:30:00,193.5,193.51,193.44,193.5,29401.0,169.2486,169.2573,169.1961,169.2486,29401.0
2019-11-15 14:40:00,193.49,193.56,193.47,193.55,21440.0,169.2398,169.301,169.2223,169.2923,21440.0
2019-11-15 14:50:00,193.54,193.64,193.54,193.59,23351.0,169.2835,169.371,169.2835,169.3273,23351.0
2019-11-15 15:00:00,193.59,193.66,193.54,193.56,32441.0,169.3273,169.3885,169.2835,169.301,32441.0
2019-11-15 15:10:00,193.6,193.6,193.52,193.55,128510.0,169.336,169.336,169.266,169.2923,128510.0
2019-11-15 15:20:00,193.53,193.68,193.49,193.64,45630.0,169.2748,169.406,169.2398,169.371,45630.0
2019-11-15 15:30:00,193.66,193.69,193.51,193.55,49776.0,169.3885,169.4147,169.2573,169.2923,49776.0
2019-11-15 15:40:00,193.54,193.77,193.5,193.77,54404.0,169.2835,169.4847,169.2486,169.4847,54404.0
2019-11-15 15:50:00,193.77,193.99,193.71,193.97,205783.0,169.4847,169.6771,169.4322,169.6596,205783.0
2019-11-18 09:30:00,194.2,194.46,193.86,194.4,142978.0,169.8608,170.0882,169.5634,170.0358,142978.0
2019-11-18 09:40:00,194.4,194.59,194.16,194.43,149288.0,170.0358,170.2019,169.8258,170.062,149288.0
2019-11-18 09:50:00,194.45,194.53,194.25,194.3,55793.0,170.0795,170.1495,169.9046,169.9483,55793.0
2019-11-18 10:00:00,194.3,194.4,194.14,194.3,69232.0,169.9483,170.0358,169.8083,169.9483,69232.0
2019-11-18 10:10:00,194.29,194.67,194.1,194.67,177706.0,169.9395,170.2719,169.7734,170.2719,177706.0
2019-11-18 10:20:00,194.65,194.79,194.52,194.78,48437.0,170.2544,170.3769,170.1407,170.3681,48437.0
2019-11-18 10:30:00,194.78,194.95,194.72,194.91,37800.0,170.3681,170.5168,170.3156,170.4818,37800.0
2019-11-18 10:40:00,194.91,195.18,194.86,195.18,65074.0,170.4818,170.718,170.4381,170.718,65074.0
2019-11-18 10:50:00,195.18,195.56,195.08,195.49,128878.0,170.718,171.0504,170.6305,170.9891,128878.0
2019-11-18 11:00:00,195.49,195.55,195.39,195.44,128863.0,170.9891,171.0416,170.9017,170.9454,128863.0
2019-11-18 11:10:00,195.45,195.65,195.43,195.58,69272.0,170.9542,171.1291,170.9367,171.0679,69272.0
2019-11-18 11:20:00,195.57,195.68,195.55,195.6,35181.0,171.0591,171.1553,171.0416,171.0854,35181.0
2019-11-18 11:30:00,195.62,195.72,195.55,195.62,49153.0,171.1029,171.1903,171.0416,171.1029,49153.0
2019-11-18 11:40:00,195.61,195.61,195.21,195.29,80731.0,171.0941,171.0941,170.7442,170.8142,80731.0
2019-11-18 11:50:00,195.29,195.34,195.02,195.03,39310.0,170.8142,170.8579,170.5781,170.5868,39310.0
2019-11-18 12:00:00,195.03,195.09,195.03,195.06,30416.0,170.5868,170.6393,170.5868,170.613,30416.0
2019-11-18 12:10:00,195.05,195.05,194.85,194.96,27448.0,170.6043,170.6043,170.4294,170.5256,27448.0
2019-11-18 12:20:00,194.98,194.98,194.71,194.71,24020.0,170.5431,170.5431,170.3069,170.3069,24020.0
2019-11-18 12:30:00,194.72,194.77,194.61,194.64,24385.0,170.3156,170.3594,170.2194,170.2457,24385.0
2019-11-18 12:40:00,194.61,194.66,194.51,194.58,20688.0,170.2194,170.2632,170.132,170.1932,20688.0
2019-11-18 12:50:00,194.61,194.74,194.56,194.73,25558.0,170.2194,170.3331,170.1757,170.3244,25558.0
2019-11-18 13:00:00,194.73,195.04,194.7,194.87,34375.0,170.3244,170.5955,170.2982,170.4469,34375.0
2019-11-18 13:10:00,194.85,194.9,194.65,194.66,17337.0,170.4294,170.4731,170.2544,170.2632,17337.0
2019-11-18 13:20:00,194.65,194.7,194.2,194.21,44405.0,170.2544,170.2982,169.8608,169.8696,44405.0
2019-11-18 13:30:00,194.23,194.49,194.16,194.48,65107.0,169.8871,170.1145,169.8258,170.1057,65107.0
2019-11-18 13:40:00,194.48,194.51,194.38,194.51,22186.0,170.1057,170.132,170.0183,170.132,22186.0
2019-11-18 13:50:00,194.51,194.57,194.25,194.33,22803.0,170.132,170.1844,169.9046,169.9745,22803.0
2019-11-18 14:00:00,194.34,194.53,194.33,194.35,32942.0,169.9833,170.1495,169.9745,169.992,32942.0
2019-11-18 14:10:00,194.34,194.47,194.25,194.45,22439.0,169.9833,170.097,169.9046,170.0795,22439.0
2019-11-18 14:20:00,194.45,194.56,194.35,194.37,31803.0,170.0795,170.1757,169.992,170.0095,31803.0
2019-11-18 14:30:00,194.39,194.45,194.35,194.36,37627.0,170.027,170.0795,169.992,170.0008,37627.0
2019-11-18 14:40:00,194.38,194.48,194.26,194.37,46489.0,170.0183,170.1057,169.9133,170.0095,46489.0
2019-11-18 14:50:00,194.35,194.35,194.23,194.25,30051.0,169.992,169.992,169.8871,169.9046,30051.0
2019-11-18 15:00:00,194.25,194.32,194.22,194.26,25774.0,169.9046,169.9658,169.8783,169.9133,25774.0
2019-11-18 15:10:00,194.28,194.29,194.15,194.28,39977.0,169.9308,169.9395,169.8171,169.9308,39977.0
2019-11-18 15:20:00,194.26,194.33,194.2,194.3,28011.0,169.9133,169.9745,169.8608,169.9483,28011.0
2019-11-18 15:30:00,194.31,194.35,194.22,194.32,75443.0,169.957,169.992,169.8783,169.9658,75443.0
2019-11-18 15:40:00,194.32,194.32,194.14,194.24,82767.0,169.9658,169.9658,169.8083,169.8958,82767.0
2019-11-18 15:50:00,194.22,194.39,194.14,194.24,181217.0,169.8783,170.027,169.8083,169.8958,181217.0
2019-11-19 09:30:00,194.2,194.4,193.01,193.48,239691.0,169.8608,170.0358,168.82,169.2311,239691.0
2019-11-19 09:40:00,193.47,193.99,193.45,193.86,58703.0,169.2223,169.6771,169.2048,169.5634,58703.0
2019-11-19 09:50:00,193.84,193.88,193.38,193.46,61842.0,169.5459,169.5809,169.1436,169.2136,61842.0
2019-11-19 10:00:00,193.46,193.69,193.35,193.52,71230.0,169.2136,169.4147,169.1174,169.266,71230.0
2019-11-19 10:10:00,193.49,193.69,193.4,193.45,63103.0,169.2398,169.4147,169.1611,169.2048,63103.0
2019-11-19 10:20:00,193.46,193.48,193.26,193.3,52900.0,169.2136,169.2311,169.0386,169.0736,52900.0
2019-11-19 10:30:00,193.32,193.56,193.28,193.34,41617.0,169.0911,169.301,169.0561,169.1086,41617.0
2019-11-19 10:40:00,193.35,193.39,193.25,193.31,30875.0,169.1174,169.1523,169.0299,169.0824,30875.0
2019-11-19 10:50:00,193.34,193.46,193.18,193.25,46596.0,169.1086,169.2136,168.9687,169.0299,46596.0
2019-11-19 11:00:00,193.25,193.29,193.19,193.22,40534.0,169.0299,169.0649,168.9774,169.0036,40534.0
2019-11-19 11:10:00,193.21,193.38,193.15,193.34,29408.0,168.9949,169.1436,168.9424,169.1086,29408.0
2019-11-19 11:20:00,193.37,193.55,193.33,193.55,34978.0,169.1348,169.2923,169.0999,169.2923,34978.0
2019-11-19 11:30:00,193.57,193.67,193.44,193.61,42894.0,169.3098,169.3972,169.1961,169.3448,42894.0
2019-11-19 11:40:00,193.61,193.97,193.58,193.92,93407.0,169.3448,169.6596,169.3185,169.6159,93407.0
2019-11-19 11:50:00,193.94,194.05,193.88,193.99,81189.0,169.6334,169.7296,169.5809,169.6771,81189.0
2019-11-19 12:00:00,193.97,194.04,193.69,193.89,52636.0,169.6596,169.7209,169.4147,169.5897,52636.0
2019-11-19 12:10:00,193.89,194.0,193.84,193.95,24529.0,169.5897,169.6859,169.5459,169.6422,24529.0
2019-11-19 12:20:00,193.96,194.07,193.86,193.86,32363.0,169.6509,169.7471,169.5634,169.5634,32363.0
2019-11-19 12:30:00,193.86,193.93,193.79,193.89,24873.0,169.5634,169.6247,169.5022,169.5897,24873.0
2019-11-19 12:40:00,193.9,193.9,193.74,193.88,14619.0,169.5984,169.5984,169.4585,169.5809,14619.0
2019-11-19 12:50:00,193.88,193.95,193.86,193.87,19505.0,169.5809,169.6422,169.5634,169.5722,19505.0
2019-11-19 13:00:00,193.87,193.98,193.79,193.96,25498.0,169.5722,169.6684,169.5022,169.6509,25498.0
2019-11-19 13:10:00,193.95,194.03,193.92,193.96,23125.0,169.6422,169.7121,169.6159,169.6509,23125.0
2019-11-19 13:20:00,193.96,194.0,193.89,193.9,21127.0,169.6509,169.6859,169.5897,169.5984,21127.0
2019-11-19 13:30:00,193.89,194.01,193.86,193.97,22813.0,169.5897,169.6946,169.5634,169.6596,22813.0
2019-11-19 13:40:00,193.96,194.02,193.91,193.94,20295.0,169.6509,169.7034,169.6072,169.6334,20295.0
2019-11-19 13:50:00,193.95,194.0,193.93,193.96,23358.0,169.6422,169.6859,169.6247,169.6509,23358.0
2019-11-19 14:00:00,193.97,194.04,193.96,193.99,29389.0,169.6596,169.7209,169.6509,169.6771,29389.0
2019-11-19 14:10:00,193.99,194.02,193.92,193.92,24978.0,169.6771,169.7034,169.6159,169.6159,24978.0
2019-11-19 14:20:00,193.93,194.01,193.92,194.01,42218.0,169.6247,169.6946,169.6159,169.6946,42218.0
2019-11-19 14:30:00,193.99,193.99,193.9,193.9,25162.0,169.6771,169.6771,169.5984,169.5984,25162.0
2019-11-19 14:40:00,193.91,194.02,193.9,193.97,23827.0,169.6072,169.7034,169.5984,169.6596,23827.0
2019-11-19 14:50:00,193.97,193.98,193.83,193.89,26739.0,169.6596,169.6684,169.5372,169.5897,26739.0
2019-11-19 15:00:00,193.91,193.92,193.84,193.86,31225.0,169.6072,169.6159,169.5459,169.5634,31225.0
2019-11-19 15:10:00,193.85,193.96,193.85,193.91,31085.0,169.5547,169.6509,169.5547,169.6072,31085.0
2019-11-19 15:20:00,193.93,193.94,193.85,193.86,34840.0,169.6247,169.6334,169.5547,169.5634,34840.0
2019-11-19 15:30:00,193.87,193.91,193.78,193.78,53281.0,169.5722,169.6072,169.4935,169.4935,53281.0
2019-11-19 15:40:00,193.79,193.79,193.43,193.54,74188.0,169.5022,169.5022,169.1873,169.2835,74188.0
2019-11-19 15:50:00,193.54,193.59,193.28,193.45,217987.0,169.2835,169.3273,169.0561,169.2048,217987.0
2019-11-20 09:30:00,193.59,194.43,193.54,194.4,192268.0,169.3273,170.062,169.2835,170.0358,192268.0
2019-11-20 09:40:00,194.39,194.72,194.31,194.47,94910.0,170.027,170.3156,169.957,170.097,94910.0
2019-11-20 09:50:00,194.46,194.79,194.34,194.79,82415.0,170.0882,170.3769,169.9833,170.3769,82415.0
2019-11-20 10:00:00,194.8,194.95,194.67,194.71,56250.0,170.3856,170.5168,170.2719,170.3069,56250.0
2019-11-20 10:10:00,194.7,194.81,194.49,194.77,51414.0,170.2982,170.3944,170.1145,170.3594,51414.0
2019-11-20 10:20:00,194.76,194.78,194.63,194.77,53208.0,170.3506,170.3681,170.2369,170.3594,53208.0
2019-11-20 10:30:00,194.75,194.75,194.08,194.28,38676.0,170.3419,170.3419,169.7559,169.9308,38676.0
2019-11-20 10:40:00,194.28,194.63,194.25,194.27,49910.0,169.9308,170.2369,169.9046,169.922,49910.0
2019-11-20 10:50:00,194.29,194.31,193.88,194.0,33218.0,169.9395,169.957,169.5809,169.6859,33218.0
2019-11-20 11:00:00,194.03,194.1,193.83,193.9,46230.0,169.7121,169.7734,169.5372,169.5984,46230.0
2019-11-20 11:10:00,193.91,194.14,193.89,194.1,31191.0,169.6072,169.8083,169.5897,169.7734,31191.0
2019-11-20 11:20:00,194.09,194.24,194.03,194.06,24231.0,169.7646,169.8958,169.7121,169.7384,24231.0
2019-11-20 11:30:00,194.08,194.29,194.04,194.26,26083.0,169.7559,169.9395,169.7209,169.9133,26083.0
2019-11-20 11:40:00,194.29,194.47,194.26,194.46,36028.0,169.9395,170.097,169.9133,170.0882,36028.0
2019-11-20 11:50:00,194.46,194.82,194.42,194.79,39687.0,170.0882,170.4031,170.0532,170.3769,39687.0
2019-11-20 12:00:00,194.78,194.93,194.72,194.9,65639.0,170.3681,170.4993,170.3156,170.4731,65639.0
2019-11-20 12:10:00,194.91,194.96,194.87,194.95,50629.0,170.4818,170.5256,170.4469,170.5168,50629.0
2019-11-20 12:20:00,194.95,194.97,194.73,194.75,42924.0,170.5168,170.5343,170.3244,170.3419,42924.0
2019-11-20 12:30:00,194.75,194.76,194.52,194.59,62586.0,170.3419,170.3506,170.1407,170.2019,62586.0
2019-11-20 12:40:00,194.6,194.61,194.37,194.4,20370.0,170.2107,170.2194,170.0095,170.0358,20370.0
2019-11-20 12:50:00,194.38,194.46,194.08,194.15,35372.0,170.0183,170.0882,169.7559,169.8171,35372.0
2019-11-20 13:00:00,194.1,194.17,193.97,194.08,49124.0,169.7734,169.8346,169.6596,169.7559,49124.0
2019-11-20 13:10:00,194.1,194.11,193.9,193.99,44569.0,169.7734,169.7821,169.5984,169.6771,44569.0
2019-11-20 13:20:00,193.99,194.1,193.84,193.91,32081.0,169.6771,169.7734,169.5459,169.6072,32081.0
2019-11-20 13:30:00,193.92,193.94,193.82,193.82,21849.0,169.6159,169.6334,169.5284,169.5284,21849.0
2019-11-20 13:40:00,193.84,193.91,193.71,193.78,51368.0,169.5459,169.6072,169.4322,169.4935,51368.0
2019-11-20 13:50:00,193.73,193.87,193.65,193.76,32976.0,169.4497,169.5722,169.3798,169.476,32976.0
2019-11-20 14:00:00,193.75,193.9,193.68,193.85,30457.0,169.4672,169.5984,169.406,169.5547,30457.0
2019-11-20 14:10:00,193.86,193.95,193.76,193.9,31713.0,169.5634,169.6422,169.476,169.5984,31713.0
2019-11-20 14:20:00,193.91,193.95,193.77,193.85,52020.0,169.6072,169.6422,169.4847,169.5547,52020.0
2019-11-20 14:30:00,193.85,194.12,193.83,194.12,37607.0,169.5547,169.7908,169.5372,169.7908,37607.0
2019-11-20 14:40:00,194.11,194.27,194.1,194.21,40695.0,169.7821,169.922,169.7734,169.8696,40695.0
2019-11-20 14:50:00,194.24,194.28,194.08,194.1,20986.0,169.8958,169.9308,169.7559,169.7734,20986.0
2019-11-20 15:00:00,194.11,194.21,194.09,194.17,29119.0,169.7821,169.8696,169.7646,169.8346,29119.0
2019-11-20 15:10:00,194.18,194.28,194.11,194.12,32564.0,169.8433,169.9308,169.7821,169.7908,32564.0
2019-11-20 15:20:00,194.14,194.2,194.07,194.1,27360.0,169.8083,169.8608,169.7471,169.7734,27360.0
2019-11-20 15:30:00,194.09,194.16,194.02,194.04,51151.0,169.7646,169.8258,169.7034,169.7209,51151.0
2019-11-20 15:40:00,194.07,194.27,194.02,194.2,81983.0,169.7471,169.922,169.7034,169.8608,81983.0
2019-11-20 15:50:00,194.2,194.32,194.08,194.13,130209.0,169.8608,169.9658,169.7559,169.7996,130209.0
2019-11-21 09:30:00,194.28,194.66,194.05,194.23,117801.0,169.9308,170.2632,169.7296,169.8871,117801.0
2019-11-21 09:40:00,194.24,194.49,194.0,194.01,78896.0,169.8958,170.1145,169.6859,169.6946,78896.0
2019-11-21 09:50:00,194.06,194.12,193.71,193.84,46613.0,169.7384,169.7908,169.4322,169.5459,46613.0
2019-11-21 10:00:00,193.86,194.44,193.8,194.25,48266.0,169.5634,170.0707,169.511,169.9046,48266.0
2019-11-21 10:10:00,194.23,194.24,193.95,194.02,40419.0,169.8871,169.8958,169.6422,169.7034,40419.0
2019-11-21 10:20:00,194.02,194.07,193.76,193.86,33729.0,169.7034,169.7471,169.476,169.5634,33729.0
2019-11-21 10:30:00,193.85,193.88,193.34,193.39,62580.0,169.5547,169.5809,169.1086,169.1523,62580.0
2019-11-21 10:40:00,193.39,193.53,193.23,193.5,53185.0,169.1523,169.2748,169.0124,169.2486,53185.0
2019-11-21 10:50:00,193.49,193.69,193.41,193.61,42667.0,169.2398,169.4147,169.1698,169.3448,42667.0
2019-11-21 11:00:00,193.62,193.91,193.56,193.89,41764.0,169.3535,169.6072,169.301,169.5897,41764.0
2019-11-21 11:10:00,193.87,193.97,193.64,193.68,46093.0,169.5722,169.6596,169.371,169.406,46093.0
2019-11-21 11:20:00,193.67,193.73,193.43,193.5,44603.0,169.3972,169.4497,169.1873,169.2486,44603.0
2019-11-21 11:30:00,193.49,193.52,193.29,193.3,37971.0,169.2398,169.266,169.0649,169.0736,37971.0
2019-11-21 11:40:00,193.33,193.33,193.15,193.15,44852.0,169.0999,169.0999,168.9424,168.9424,44852.0
2019-11-21 11:50:00,193.15,193.23,193.07,193.07,38176.0,168.9424,169.0124,168.8724,168.8724,38176.0
2019-11-21 12:00:00,193.07,193.21,193.07,193.18,31173.0,168.8724,168.9949,168.8724,168.9687,31173.0
2019-11-21 12:10:00,193.2,193.23,192.71,192.73,88569.0,168.9862,169.0124,168.5576,168.5751,88569.0
2019-11-21 12:20:00,192.74,192.76,192.52,192.55,93643.0,168.5838,168.6013,168.3914,168.4176,93643.0
2019-11-21 12:30:00,192.55,192.62,192.41,192.52,107589.0,168.4176,168.4788,168.2952,168.3914,107589.0
2019-11-21 12:40:00,192.5,192.61,192.36,192.5,53625.0,168.3739,168.4701,168.2514,168.3739,53625.0
2019-11-21 12:50:00,192.49,192.67,192.48,192.63,21326.0,168.3651,168.5226,168.3564,168.4876,21326.0
2019-11-21 13:00:00,192.63,192.97,192.63,192.9,32384.0,168.4876,168.785,168.4876,168.7238,32384.0
2019-11-21 13:10:00,192.89,192.9,192.58,192.65,20061.0,168.715,168.7238,168.4439,168.5051,20061.0
2019-11-21 13:20:00,192.65,192.74,192.53,192.54,26758.0,168.5051,168.5838,168.4001,168.4089,26758.0
2019-11-21 13:30:00,192.54,192.68,192.52,192.57,43278.0,168.4089,168.5313,168.3914,168.4351,43278.0
2019-11-21 13:40:00,192.59,192.62,192.5,192.55,26749.0,168.4526,168.4788,168.3739,168.4176,26749.0
2019-11-21 13:50:00,192.57,192.6,192.51,192.55,16896.0,168.4351,168.4614,168.3826,168.4176,16896.0
2019-11-21 14:00:00,192.56,192.6,192.38,192.52,36230.0,168.4264,168.4614,168.2689,168.3914,36230.0
2019-11-21 14:10:00,192.51,192.61,192.47,192.55,31628.0,168.3826,168.4701,168.3476,168.4176,31628.0
2019-11-21 14:20:00,192.57,192.63,192.5,192.52,28163.0,168.4351,168.4876,168.3739,168.3914,28163.0
2019-11-21 14:30:00,192.54,192.73,192.53,192.72,36569.0,168.4089,168.5751,168.4001,168.5663,36569.0
2019-11-21 14:40:00,192.71,192.75,192.51,192.51,33316.0,168.5576,168.5926,168.3826,168.3826,33316.0
2019-11-21 14:50:00,192.51,192.51,192.3,192.34,54303.0,168.3826,168.3826,168.1989,168.2339,54303.0
2019-11-21 15:00:00,192.35,192.39,192.26,192.39,45967.0,168.2427,168.2777,168.164,168.2777,45967.0
2019-11-21 15:10:00,192.39,192.43,192.36,192.39,22616.0,168.2777,168.3127,168.2514,168.2777,22616.0
2019-11-21 15:20:00,192.38,192.48,192.28,192.28,57303.0,168.2689,168.3564,168.1815,168.1815,57303.0
2019-11-21 15:30:00,192.28,192.46,192.28,192.29,68032.0,168.1815,168.3389,168.1815,168.1902,68032.0
2019-11-21 15:40:00,192.31,192.44,192.27,192.4,91882.0,168.2077,168.3214,168.1727,168.2864,91882.0
2019-11-21 15:50:00,192.4,192.7,192.27,192.34,232603.0,168.2864,168.5488,168.1727,168.2339,232603.0
2019-11-22 09:30:00,193.19,193.3,192.51,192.75,120061.0,168.9774,169.0736,168.3826,168.5926,120061.0
2019-11-22 09:40:00,192.73,192.84,192.15,192.59,78059.0,168.5751,168.6713,168.0677,168.4526,78059.0
2019-11-22 09:50:00,192.58,192.6,192.3,192.51,45065.0,168.4439,168.4614,168.1989,168.3826,45065.0
2019-11-22 10:00:00,192.52,193.02,192.52,192.96,67070.0,168.3914,168.8287,168.3914,168.7762,67070.0
2019-11-22 10:10:00,192.95,193.13,192.83,192.92,65108.0,168.7675,168.9249,168.6625,168.7412,65108.0
2019-11-22 10:20:00,192.92,193.01,192.72,192.8,41466.0,168.7412,168.82,168.5663,168.6363,41466.0
2019-11-22 10:30:00,192.79,192.9,192.58,192.7,44701.0,168.6275,168.7238,168.4439,168.5488,44701.0
2019-11-22 10:40:00,192.68,193.12,192.64,193.03,53366.0,168.5313,168.9162,168.4963,168.8375,53366.0
2019-11-22 10:50:00,193.03,193.07,192.9,193.02,23980.0,168.8375,168.8724,168.7238,168.8287,23980.0
2019-11-22 11:00:00,192.99,193.29,192.99,193.14,40828.0,168.8025,169.0649,168.8025,168.9337,40828.0
2019-11-22 11:10:00,193.17,193.42,193.15,193.27,44422.0,168.9599,169.1786,168.9424,169.0474,44422.0
2019-11-22 11:20:00,193.28,193.3,193.12,193.27,23730.0,169.0561,169.0736,168.9162,169.0474,23730.0
2019-11-22 11:30:00,193.3,193.33,193.13,193.13,27335.0,169.0736,169.0999,168.9249,168.9249,27335.0
2019-11-22 11:40:00,193.13,193.28,193.13,193.2,26900.0,168.9249,169.0561,168.9249,168.9862,26900.0
2019-11-22 11:50:00,193.17,193.27,193.11,193.19,20409.0,168.9599,169.0474,168.9074,168.9774,20409.0
2019-11-22 12:00:00,193.16,193.2,192.9,192.94,34044.0,168.9512,168.9862,168.7238,168.7587,34044.0
2019-11-22 12:10:00,192.94,192.95,192.71,192.76,38425.0,168.7587,168.7675,168.5576,168.6013,38425.0
2019-11-22 12:20:00,192.76,192.8,192.63,192.71,35085.0,168.6013,168.6363,168.4876,168.5576,35085.0
2019-11-22 12:30:00,192.72,192.87,192.69,192.79,26770.0,168.5663,168.6975,168.5401,168.6275,26770.0
2019-11-22 12:40:00,192.79,193.06,192.75,193.0,20526.0,168.6275,168.8637,168.5926,168.8112,20526.0
2019-11-22 12:50:00,193.01,193.02,192.78,192.8,18440.0,168.82,168.8287,168.6188,168.6363,18440.0
2019-11-22 13:00:00,192.8,192.86,192.7,192.8,30210.0,168.6363,168.6888,168.5488,168.6363,30210.0
2019-11-22 13:10:00,192.81,193.0,192.78,192.97,16633.0,168.645,168.8112,168.6188,168.785,16633.0
2019-11-22 13:20:00,192.97,193.0,192.75,192.81,16758.0,168.785,168.8112,168.5926,168.645,16758.0
2019-11-22 13:30:00,192.79,192.9,192.76,192.8,16040.0,168.6275,168.7238,168.6013,168.6363,16040.0
2019-11-22 13:40:00,192.79,192.91,192.67,192.67,18199.0,168.6275,168.7325,168.5226,168.5226,18199.0
2019-11-22 13:50:00,192.68,192.68,192.52,192.57,16453.0,168.5313,168.5313,168.3914,168.4351,16453.0
2019-11-22 14:00:00,192.57,192.69,192.53,192.65,22804.0,168.4351,168.5401,168.4001,168.5051,22804.0
2019-11-22 14:10:00,192.64,192.86,192.64,192.83,20863.0,168.4963,168.6888,168.4963,168.6625,20863.0
2019-11-22 14:20:00,192.83,192.94,192.53,192.59,44852.0,168.6625,168.7587,168.4001,168.4526,44852.0
2019-11-22 14:30:00,192.6,192.79,192.58,192.66,37431.0,168.4614,168.6275,168.4439,168.5138,37431.0
2019-11-22 14:40:00,192.66,192.75,192.6,192.73,10649.0,168.5138,168.5926,168.4614,168.5751,10649.0
2019-11-22 14:50:00,192.74,192.95,192.72,192.94,19850.0,168.5838,168.7675,168.5663,168.7587,19850.0
2019-11-22 15:00:00,192.95,192.98,192.82,192.92,28323.0,168.7675,168.7937,168.6538,168.7412,28323.0
2019-11-22 15:10:00,192.95,193.05,192.91,193.04,27992.0,168.7675,168.855,168.7325,168.8462,27992.0
2019-11-22 15:20:00,193.05,193.07,192.96,192.96,24313.0,168.855,168.8724,168.7762,168.7762,24313.0
2019-11-22 15:30:00,192.98,192.98,192.83,192.9,37001.0,168.7937,168.7937,168.6625,168.7238,37001.0
2019-11-22 15:40:00,192.89,192.99,192.82,192.96,36379.0,168.715,168.8025,168.6538,168.7762,36379.0
2019-11-22 15:50:00,192.95,193.17,192.9,193.15,158666.0,168.7675,168.9599,168.7238,168.9424,158666.0
2019-11-25 09:30:00,193.94,194.32,193.73,193.79,194904.0,169.6334,169.9658,169.4497,169.5022,194904.0
2019-11-25 09:40:00,193.78,194.03,193.57,193.63,75291.0,169.4935,169.7121,169.3098,169.3623,75291.0
2019-11-25 09:50:00,193.62,193.75,193.38,193.42,75639.0,169.3535,169.4672,169.1436,169.1786,75639.0
2019-11-25 10:00:00,193.43,193.49,193.07,193.09,54082.0,169.1873,169.2398,168.8724,168.8899,54082.0
2019-11-25 10:10:00,193.08,193.1,192.53,192.53,131634.0,168.8812,168.8987,168.4001,168.4001,131634.0
2019-11-25 10:20:00,192.55,192.88,192.46,192.72,101763.0,168.4176,168.7063,168.3389,168.5663,101763.0
2019-11-25 10:30:00,192.72,192.96,192.71,192.84,92471.0,168.5663,168.7762,168.5576,168.6713,92471.0
2019-11-25 10:40:00,192.84,192.89,192.53,192.64,68648.0,168.6713,168.715,168.4001,168.4963,68648.0
2019-11-25 10:50:00,192.68,192.79,192.3,192.53,113446.0,168.5313,168.6275,168.1989,168.4001,113446.0
2019-11-25 11:00:00,192.51,192.55,192.13,192.17,62660.0,168.3826,168.4176,168.0503,168.0852,62660.0
2019-11-25 11:10:00,192.15,192.18,191.94,191.97,89093.0,168.0677,168.094,167.8841,167.9103,89093.0
2019-11-25 11:20:00,191.98,192.18,191.98,192.13,52094.0,167.9191,168.094,167.9191,168.0503,52094.0
2019-11-25 11:30:00,192.14,192.38,192.11,192.3,44517.0,168.059,168.2689,168.0328,168.1989,44517.0
2019-11-25 11:40:00,192.28,192.42,192.14,192.27,55582.0,168.1815,168.3039,168.059,168.1727,55582.0
2019-11-25 11:50:00,192.25,192.25,191.96,192.08,52609.0,168.1552,168.1552,167.9016,168.0065,52609.0
2019-11-25 12:00:00,192.06,192.07,191.95,192.01,77357.0,167.989,167.9978,167.8928,167.9453,77357.0
2019-11-25 12:10:00,192.0,192.02,191.9,191.95,47459.0,167.9365,167.954,167.8491,167.8928,47459.0
2019-11-25 12:20:00,191.95,192.14,191.93,191.96,72439.0,167.8928,168.059,167.8753,167.9016,72439.0
2019-11-25 12:30:00,191.96,191.97,191.78,191.78,45200.0,167.9016,167.9103,167.7441,167.7441,45200.0
2019-11-25 12:40:00,191.78,191.84,191.75,191.77,33405.0,167.7441,167.7966,167.7179,167.7354,33405.0
2019-11-25 12:50:00,191.75,191.84,191.61,191.84,54975.0,167.7179,167.7966,167.5954,167.7966,54975.0
2019-11-25 13:00:00,191.84,192.07,191.74,191.77,54520.0,167.7966,167.9978,167.7091,167.7354,54520.0
2019-11-25 13:10:00,191.78,191.85,191.73,191.77,22412.0,167.7441,167.8053,167.7004,167.7354,22412.0
2019-11-25 13:20:00,191.76,191.82,191.75,191.75,31300.0,167.7266,167.7791,167.7179,167.7179,31300.0
2019-11-25 13:30:00,191.75,191.84,191.7,191.73,42970.0,167.7179,167.7966,167.6741,167.7004,42970.0
2019-11-25 13:40:00,191.75,191.8,191.65,191.68,29390.0,167.7179,167.7616,167.6304,167.6567,29390.0
2019-11-25 13:50:00,191.68,191.74,191.64,191.71,31434.0,167.6567,167.7091,167.6217,167.6829,31434.0
2019-11-25 14:00:00,191.72,191.92,191.72,191.87,41720.0,167.6916,167.8666,167.6916,167.8228,41720.0
2019-11-25 14:10:00,191.86,191.91,191.76,191.78,40017.0,167.8141,167.8578,167.7266,167.7441,40017.0
2019-11-25 14:20:00,191.8,191.96,191.76,191.84,41185.0,167.7616,167.9016,167.7266,167.7966,41185.0
2019-11-25 14:30:00,191.85,191.85,191.65,191.67,33016.0,167.8053,167.8053,167.6304,167.6479,33016.0
2019-11-25 14:40:00,191.65,191.75,191.6,191.68,48101.0,167.6304,167.7179,167.5867,167.6567,48101.0
2019-11-25 14:50:00,191.66,191.7,191.6,191.63,40377.0,167.6392,167.6741,167.5867,167.6129,40377.0
2019-11-25 15:00:00,191.64,191.94,191.63,191.93,51676.0,167.6217,167.8841,167.6129,167.8753,51676.0
2019-11-25 15:10:00,191.92,192.05,191.92,191.97,64456.0,167.8666,167.9803,167.8666,167.9103,64456.0
2019-11-25 15:20:00,191.97,191.98,191.9,191.9,46340.0,167.9103,167.9191,167.8491,167.8491,46340.0
2019-11-25 15:30:00,191.9,191.95,191.84,191.87,59185.0,167.8491,167.8928,167.7966,167.8228,59185.0
2019-11-25 15:40:00,191.87,191.95,191.75,191.81,84436.0,167.8228,167.8928,167.7179,167.7704,84436.0
2019-11-25 15:50:00,191.82,192.16,191.77,191.94,290401.0,167.7791,168.0765,167.7354,167.8841,290401.0
2019-11-26 09:30:00,192.0,192.65,191.95,192.51,176590.0,167.9365,168.5051,167.8928,168.3826,176590.0
2019-11-26 09:40:00,192.51,192.59,192.31,192.56,78469.0,168.3826,168.4526,168.2077,168.4264,78469.0
2019-11-26 09:50:00,192.58,192.7,192.38,192.54,68954.0,168.4439,168.5488,168.2689,168.4089,68954.0
2019-11-26 10:00:00,192.53,192.98,192.53,192.75,85882.0,168.4001,168.7937,168.4001,168.5926,85882.0
2019-11-26 10:10:00,192.75,193.16,192.71,193.08,84822.0,168.5926,168.9512,168.5576,168.8812,84822.0
2019-11-26 10:20:00,193.09,193.23,193.0,193.13,68330.0,168.8899,169.0124,168.8112,168.9249,68330.0
2019-11-26 10:30:00,193.18,193.2,192.97,193.18,39739.0,168.9687,168.9862,168.785,168.9687,39739.0
2019-11-26 10:40:00,193.2,193.31,193.09,193.29,56395.0,168.9862,169.0824,168.8899,169.0649,56395.0
2019-11-26 10:50:00,193.29,193.4,193.26,193.37,52650.0,169.0649,169.1611,169.0386,169.1348,52650.0
2019-11-26 11:00:00,193.38,193.59,193.31,193.38,57710.0,169.1436,169.3273,169.0824,169.1436,57710.0
2019-11-26 11:10:00,193.37,193.37,193.06,193.08,73337.0,169.1348,169.1348,168.8637,168.8812,73337.0
2019-11-26 11:20:00,193.09,193.29,192.98,193.13,51642.0,168.8899,169.0649,168.7937,168.9249,51642.0
2019-11-26 11:30:00,193.11,193.21,192.99,193.21,36587.0,168.9074,168.9949,168.8025,168.9949,36587.0
2019-11-26 11:40:00,193.18,193.39,193.12,193.32,27892.0,168.9687,169.1523,168.9162,169.0911,27892.0
2019-11-26 11:50:00,193.33,193.43,193.24,193.36,33714.0,169.0999,169.1873,169.0211,169.1261,33714.0
2019-11-26 12:00:00,193.35,193.53,193.33,193.46,25187.0,169.1174,169.2748,169.0999,169.2136,25187.0
2019-11-26 12:10:00,193.45,193.58,193.41,193.57,39132.0,169.2048,169.3185,169.1698,169.3098,39132.0
2019-11-26 12:20:00,193.56,193.7,193.52,193.66,32702.0,169.301,169.4235,169.266,169.3885,32702.0
2019-11-26 12:30:00,193.65,193.65,193.49,193.56,29267.0,169.3798,169.3798,169.2398,169.301,29267.0
2019-11-26 12:40:00,193.55,193.65,193.49,193.57,19124.0,169.2923,169.3798,169.2398,169.3098,19124.0
2019-11-26 12:50:00,193.59,193.85,193.59,193.81,73622.0,169.3273,169.5547,169.3273,169.5197,73622.0
2019-11-26 13:00:00,193.8,193.84,193.75,193.78,33533.0,169.511,169.5459,169.4672,169.4935,33533.0
2019-11-26 13:10:00,193.78,193.78,193.59,193.63,23290.0,169.4935,169.4935,169.3273,169.3623,23290.0
2019-11-26 13:20:00,193.59,193.7,193.55,193.7,32797.0,169.3273,169.4235,169.2923,169.4235,32797.0
2019-11-26 13:30:00,193.71,193.84,193.66,193.7,30441.0,169.4322,169.5459,169.3885,169.4235,30441.0
2019-11-26 13:40:00,193.7,193.81,193.66,193.73,32070.0,169.4235,169.5197,169.3885,169.4497,32070.0
2019-11-26 13:50:00,193.77,193.84,193.7,193.75,37873.0,169.4847,169.5459,169.4235,169.4672,37873.0
2019-11-26 14:00:00,193.74,193.91,193.73,193.88,37216.0,169.4585,169.6072,169.4497,169.5809,37216.0
2019-11-26 14:10:00,193.88,193.95,193.83,193.91,32089.0,169.5809,169.6422,169.5372,169.6072,32089.0
2019-11-26 14:20:00,193.9,193.92,193.66,193.66,26155.0,169.5984,169.6159,169.3885,169.3885,26155.0
2019-11-26 14:30:00,193.66,193.7,193.52,193.62,57879.0,169.3885,169.4235,169.266,169.3535,57879.0
2019-11-26 14:40:00,193.63,193.82,193.63,193.75,27797.0,169.3623,169.5284,169.3623,169.4672,27797.0
2019-11-26 14:50:00,193.75,193.82,193.73,193.78,24013.0,169.4672,169.5284,169.4497,169.4935,24013.0
2019-11-26 15:00:00,193.79,193.8,193.67,193.7,33919.0,169.5022,169.511,169.3972,169.4235,33919.0
2019-11-26 15:10:00,193.72,193.89,193.62,193.67,66422.0,169.441,169.5897,169.3535,169.3972,66422.0
2019-11-26 15:20:00,193.66,193.78,193.52,193.77,64349.0,169.3885,169.4935,169.266,169.4847,64349.0
2019-11-26 15:30:00,193.78,193.78,193.44,193.54,70487.0,169.4935,169.4935,169.1961,169.2835,70487.0
2019-11-26 15:40:00,193.55,193.75,193.46,193.75,122831.0,169.2923,169.4672,169.2136,169.4672,122831.0
2019-11-26 15:50:00,193.74,194.03,193.71,194.01,338178.0,169.4585,169.7121,169.4322,169.6946,338178.0
2019-11-27 09:30:00,194.26,194.39,193.92,194.06,167345.0,169.9133,170.027,169.6159,169.7384,167345.0
2019-11-27 09:40:00,194.02,194.72,193.98,194.6,82118.0,169.7034,170.3156,169.6684,170.2107,82118.0
2019-11-27 09:50:00,194.6,194.99,194.47,194.99,63784.0,170.2107,170.5518,170.097,170.5518,63784.0
2019-11-27 10:00:00,194.97,195.07,194.77,194.99,98021.0,170.5343,170.6218,170.3594,170.5518,98021.0
2019-11-27 10:10:00,194.99,195.05,194.74,194.97,60103.0,170.5518,170.6043,170.3331,170.5343,60103.0
2019-11-27 10:20:00,194.97,195.22,194.96,195.2,62409.0,170.5343,170.753,170.5256,170.7355,62409.0
2019-11-27 10:30:00,195.24,195.6,195.15,195.6,84886.0,170.7705,171.0854,170.6918,171.0854,84886.0
2019-11-27 10:40:00,195.59,196.59,195.58,196.34,172418.0,171.0766,171.9513,171.0679,171.7326,172418.0
2019-11-27 10:50:00,196.34,196.38,196.09,196.3,232800.0,171.7326,171.7676,171.5139,171.6976,232800.0
2019-11-27 11:00:00,196.33,196.67,196.18,196.33,142487.0,171.7239,172.0213,171.5927,171.7239,142487.0
2019-11-27 11:10:00,196.32,196.33,196.09,196.25,68705.0,171.7151,171.7239,171.5139,171.6539,68705.0
2019-11-27 11:20:00,196.24,196.37,196.17,196.34,43461.0,171.6451,171.7589,171.5839,171.7326,43461.0
2019-11-27 11:30:00,196.33,196.44,196.31,196.39,27885.0,171.7239,171.8201,171.7064,171.7763,27885.0
2019-11-27 11:40:00,196.39,196.48,196.33,196.42,57059.0,171.7763,171.8551,171.7239,171.8026,57059.0
2019-11-27 11:50:00,196.41,196.46,196.31,196.37,41308.0,171.7938,171.8376,171.7064,171.7589,41308.0
2019-11-27 12:00:00,196.33,196.35,196.13,196.21,42351.0,171.7239,171.7414,171.5489,171.6189,42351.0
2019-11-27 12:10:00,196.2,196.2,195.91,195.93,43695.0,171.6102,171.6102,171.3565,171.374,43695.0
2019-11-27 12:20:00,195.89,195.99,195.77,195.9,32322.0,171.339,171.4265,171.2341,171.3478,32322.0
2019-11-27 12:30:00,195.88,196.0,195.77,195.9,44378.0,171.3303,171.4352,171.2341,171.3478,44378.0
2019-11-27 12:40:00,195.92,195.97,195.82,195.88,26258.0,171.3653,171.409,171.2778,171.3303,26258.0
2019-11-27 12:50:00,195.89,196.0,195.87,195.99,17545.0,171.339,171.4352,171.3215,171.4265,17545.0
2019-11-27 13:00:00,195.98,196.15,195.97,196.09,24714.0,171.4177,171.5664,171.409,171.5139,24714.0
2019-11-27 13:10:00,196.11,196.37,196.1,196.28,43407.0,171.5314,171.7589,171.5227,171.6801,43407.0
2019-11-27 13:20:00,196.28,196.51,196.08,196.12,132480.0,171.6801,171.8813,171.5052,171.5402,132480.0
2019-11-27 13:30:00,196.15,196.2,196.02,196.16,24807.0,171.5664,171.6102,171.4527,171.5752,24807.0
2019-11-27 13:40:00,196.18,196.19,196.08,196.18,20069.0,171.5927,171.6014,171.5052,171.5927,20069.0
2019-11-27 13:50:00,196.19,196.32,196.17,196.23,23746.0,171.6014,171.7151,171.5839,171.6364,23746.0
2019-11-27 14:00:00,196.21,196.26,196.02,196.07,25822.0,171.6189,171.6626,171.4527,171.4965,25822.0
2019-11-27 14:10:00,196.08,196.21,196.06,196.06,27125.0,171.5052,171.6189,171.4877,171.4877,27125.0
2019-11-27 14:20:00,196.07,196.26,196.07,196.21,35864.0,171.4965,171.6626,171.4965,171.6189,35864.0
2019-11-27 14:30:00,196.21,196.23,196.0,196.05,73342.0,171.6189,171.6364,171.4352,171.479,73342.0
2019-11-27 14:40:00,196.04,196.17,196.04,196.15,18580.0,171.4702,171.5839,171.4702,171.5664,18580.0
2019-11-27 14:50:00,196.14,196.21,196.11,196.18,34588.0,171.5577,171.6189,171.5314,171.5927,34588.0
2019-11-27 15:00:00,196.18,196.28,196.1,196.22,35624.0,171.5927,171.6801,171.5227,171.6277,35624.0
2019-11-27 15:10:00,196.21,196.26,196.18,196.23,24270.0,171.6189,171.6626,171.5927,171.6364,24270.0
2019-11-27 15:20:00,196.22,196.31,196.19,196.25,50795.0,171.6277,171.7064,171.6014,171.6539,50795.0
2019-11-27 15:30:00,196.26,196.4,196.25,196.4,58956.0,171.6626,171.7851,171.6539,171.7851,58956.0
2019-11-27 15:40:00,196.39,196.5,196.27,196.29,87436.0,171.7763,171.8726,171.6714,171.6889,87436.0
2019-11-27 15:50:00,196.29,196.51,196.12,196.31,309166.0,171.6889,171.8813,171.5402,171.7064,309166.0
2019-11-29 09:30:00,196.51,196.54,195.21,195.26,193741.0,172.9861,173.0125,171.8417,171.8857,193741.0
2019-11-29 09:40:00,195.26,195.54,194.71,194.71,219790.0,171.8857,172.1322,171.4015,171.4015,219790.0
2019-11-29 09:50:00,194.66,194.75,194.43,194.68,77469.0,171.3575,171.4367,171.1551,171.3751,77469.0
2019-11-29 10:00:00,194.72,195.48,194.67,195.47,204938.0,171.4103,172.0794,171.3663,172.0706,204938.0
2019-11-29 10:10:00,195.46,195.59,195.14,195.16,58638.0,172.0618,172.1762,171.7801,171.7977,58638.0
2019-11-29 10:20:00,195.17,195.38,195.07,195.1,46275.0,171.8065,171.9913,171.7184,171.7448,46275.0
2019-11-29 10:30:00,195.09,195.14,194.8,194.86,26410.0,171.736,171.7801,171.4808,171.5336,26410.0
2019-11-29 10:40:00,194.85,194.85,194.56,194.6,63306.0,171.5248,171.5248,171.2695,171.3047,63306.0
2019-11-29 10:50:00,194.59,194.86,194.56,194.67,27194.0,171.2959,171.5336,171.2695,171.3663,27194.0
2019-11-29 11:00:00,194.66,194.96,194.65,194.96,26163.0,171.3575,171.6216,171.3487,171.6216,26163.0
2019-11-29 11:10:00,194.95,195.01,194.89,194.96,34696.0,171.6128,171.6656,171.56,171.6216,34696.0
2019-11-29 11:20:00,194.96,195.0,194.9,194.99,31475.0,171.6216,171.6568,171.5688,171.648,31475.0
2019-11-29 11:30:00,194.98,195.0,194.87,194.97,35039.0,171.6392,171.6568,171.5424,171.6304,35039.0
2019-11-29 11:40:00,194.99,195.0,194.85,194.93,44461.0,171.648,171.6568,171.5248,171.5952,44461.0
2019-11-29 11:50:00,194.92,195.0,194.82,194.99,40423.0,171.5864,171.6568,171.4984,171.648,40423.0
2019-11-29 12:00:00,194.98,195.0,194.86,194.93,35916.0,171.6392,171.6568,171.5336,171.5952,35916.0
2019-11-29 12:10:00,194.94,194.96,194.69,194.75,40099.0,171.604,171.6216,171.3839,171.4367,40099.0
2019-11-29 12:20:00,194.75,194.83,194.69,194.77,47580.0,171.4367,171.5072,171.3839,171.4544,47580.0
2019-11-29 12:30:00,194.77,194.88,194.69,194.7,43366.0,171.4544,171.5512,171.3839,171.3927,43366.0
2019-11-29 12:40:00,194.69,194.7,194.43,194.43,67253.0,171.3839,171.3927,171.1551,171.1551,67253.0
2019-11-29 12:50:00,194.42,194.63,194.27,194.53,135162.0,171.1462,171.3311,171.0142,171.2431,135162.0
2019-12-02 09:30:00,195.38,195.59,194.76,195.08,201250.0,171.9913,172.1762,171.4455,171.7272,201250.0
2019-12-02 09:40:00,195.11,195.11,194.42,194.71,120388.0,171.7536,171.7536,171.1462,171.4015,120388.0
2019-12-02 09:50:00,194.74,194.74,193.95,194.01,68409.0,171.4279,171.4279,170.7325,170.7853,68409.0
2019-12-02 10:00:00,193.96,194.73,193.78,194.71,75445.0,170.7413,171.4191,170.5829,171.4015,75445.0
2019-12-02 10:10:00,194.71,194.84,194.55,194.58,50326.0,171.4015,171.516,171.2607,171.2871,50326.0
2019-12-02 10:20:00,194.54,195.03,194.53,195.0,43806.0,171.2519,171.6832,171.2431,171.6568,43806.0
2019-12-02 10:30:00,195.0,195.04,194.24,194.43,39407.0,171.6568,171.692,170.9878,171.1551,39407.0
2019-12-02 10:40:00,194.43,194.45,194.23,194.34,37805.0,171.1551,171.1727,170.979,171.0758,37805.0
2019-12-02 10:50:00,194.34,194.46,194.07,194.39,68145.0,171.0758,171.1815,170.8381,171.1198,68145.0
2019-12-02 11:00:00,194.42,194.7,194.26,194.68,65573.0,171.1462,171.3927,171.0054,171.3751,65573.0
2019-12-02 11:10:00,194.68,194.88,194.62,194.79,41849.0,171.3751,171.5512,171.3223,171.472,41849.0
2019-12-02 11:20:00,194.8,194.9,194.69,194.71,32453.0,171.4808,171.5688,171.3839,171.4015,32453.0
2019-12-02 11:30:00,194.73,194.77,194.41,194.54,30844.0,171.4191,171.4544,171.1374,171.2519,30844.0
2019-12-02 11:40:00,194.53,194.72,194.39,194.69,28016.0,171.2431,171.4103,171.1198,171.3839,28016.0
2019-12-02 11:50:00,194.75,194.97,194.71,194.92,38837.0,171.4367,171.6304,171.4015,171.5864,38837.0
2019-12-02 12:00:00,194.92,195.03,194.76,194.96,36757.0,171.5864,171.6832,171.4455,171.6216,36757.0
2019-12-02 12:10:00,195.0,195.04,194.9,195.03,44827.0,171.6568,171.692,171.5688,171.6832,44827.0
2019-12-02 12:20:00,195.05,195.07,194.91,195.06,25255.0,171.7008,171.7184,171.5776,171.7096,25255.0
2019-12-02 12:30:00,195.08,195.09,194.77,194.84,37088.0,171.7272,171.736,171.4544,171.516,37088.0
2019-12-02 12:40:00,194.84,194.92,194.8,194.89,19244.0,171.516,171.5864,171.4808,171.56,19244.0
2019-12-02 12:50:00,194.9,194.93,194.76,194.83,22069.0,171.5688,171.5952,171.4455,171.5072,22069.0
2019-12-02 13:00:00,194.82,195.03,194.79,195.0,38088.0,171.4984,171.6832,171.472,171.6568,38088.0
2019-12-02 13:10:00,195.02,195.05,194.93,194.99,15906.0,171.6744,171.7008,171.5952,171.648,15906.0
2019-12-02 13:20:00,195.01,195.22,195.01,195.22,23519.0,171.6656,171.8505,171.6656,171.8505,23519.0
2019-12-02 13:30:00,195.22,195.23,195.04,195.09,35754.0,171.8505,171.8593,171.692,171.736,35754.0
2019-12-02 13:40:00,195.08,195.09,194.87,194.88,26020.0,171.7272,171.736,171.5424,171.5512,26020.0
2019-12-02 13:50:00,194.88,195.06,194.88,195.0,66535.0,171.5512,171.7096,171.5512,171.6568,66535.0
2019-12-02 14:00:00,195.02,195.14,195.0,195.1,37756.0,171.6744,171.7801,171.6568,171.7448,37756.0
2019-12-02 14:10:00,195.11,195.2,195.06,195.15,51657.0,171.7536,171.8329,171.7096,171.7889,51657.0
2019-12-02 14:20:00,195.16,195.31,195.14,195.27,77678.0,171.7977,171.9297,171.7801,171.8945,77678.0
2019-12-02 14:30:00,195.25,195.37,195.18,195.24,38466.0,171.8769,171.9825,171.8153,171.8681,38466.0
2019-12-02 14:40:00,195.26,195.4,195.23,195.38,31105.0,171.8857,172.0089,171.8593,171.9913,31105.0
2019-12-02 14:50:00,195.39,195.44,195.3,195.37,25408.0,172.0001,172.0441,171.9209,171.9825,25408.0
2019-12-02 15:00:00,195.37,195.39,195.14,195.2,37826.0,171.9825,172.0001,171.7801,171.8329,37826.0
2019-12-02 15:10:00,195.2,195.42,195.17,195.4,40066.0,171.8329,172.0265,171.8065,172.0089,40066.0
2019-12-02 15:20:00,195.4,195.43,195.28,195.36,55070.0,172.0089,172.0353,171.9033,171.9737,55070.0
2019-12-02 15:30:00,195.36,195.5,195.28,195.36,70224.0,171.9737,172.097,171.9033,171.9737,70224.0
2019-12-02 15:40:00,195.36,195.58,195.36,195.48,64058.0,171.9737,172.1674,171.9737,172.0794,64058.0
2019-12-02 15:50:00,195.47,195.48,195.14,195.2,232228.0,172.0706,172.0794,171.7801,171.8329,232228.0
2019-12-03 09:30:00,194.3,195.04,194.02,194.02,168632.0,171.0406,171.692,170.7941,170.7941,168632.0
2019-12-03 09:40:00,194.04,194.4,193.04,193.14,130045.0,170.8117,171.1286,169.9314,170.0195,130045.0
2019-12-03 09:50:00,193.12,193.21,192.8,192.92,75226.0,170.0019,170.0811,169.7202,169.8258,75226.0
2019-12-03 10:00:00,192.95,193.13,192.84,193.08,83927.0,169.8522,170.0107,169.7554,169.9667,83927.0
2019-12-03 10:10:00,193.07,193.12,192.71,192.95,63113.0,169.9579,170.0019,169.641,169.8522,63113.0
2019-12-03 10:20:00,192.96,193.18,192.79,192.91,66654.0,169.861,170.0547,169.7114,169.817,66654.0
2019-12-03 10:30:00,192.9,193.03,192.79,193.0,52612.0,169.8082,169.9226,169.7114,169.8962,52612.0
2019-12-03 10:40:00,193.0,193.1,192.5,192.58,53331.0,169.8962,169.9843,169.4561,169.5265,53331.0
2019-12-03 10:50:00,192.58,192.83,192.35,192.78,56480.0,169.5265,169.7466,169.324,169.7026,56480.0
2019-12-03 11:00:00,192.8,193.05,192.59,192.81,73450.0,169.7202,169.9402,169.5353,169.729,73450.0
2019-12-03 11:10:00,192.79,193.11,192.77,193.08,61252.0,169.7114,169.9931,169.6938,169.9667,61252.0
2019-12-03 11:20:00,193.05,193.06,192.86,192.97,49533.0,169.9402,169.9491,169.773,169.8698,49533.0
2019-12-03 11:30:00,192.99,193.37,192.98,193.36,43666.0,169.8874,170.2219,169.8786,170.2131,43666.0
2019-12-03 11:40:00,193.4,193.52,193.32,193.36,28178.0,170.2484,170.354,170.1779,170.2131,28178.0
2019-12-03 11:50:00,193.35,193.44,193.05,193.09,39251.0,170.2043,170.2836,169.9402,169.9755,39251.0
2019-12-03 12:00:00,193.09,193.35,193.08,193.3,36639.0,169.9755,170.2043,169.9667,170.1603,36639.0
2019-12-03 12:10:00,193.29,193.32,192.94,193.01,36688.0,170.1515,170.1779,169.8434,169.905,36688.0
2019-12-03 12:20:00,192.99,193.0,192.82,192.87,20053.0,169.8874,169.8962,169.7378,169.7818,20053.0
2019-12-03 12:30:00,192.85,193.09,192.85,192.96,30940.0,169.7642,169.9755,169.7642,169.861,30940.0
2019-12-03 12:40:00,192.96,193.03,192.92,192.99,23744.0,169.861,169.9226,169.8258,169.8874,23744.0
2019-12-03 12:50:00,192.99,193.0,192.8,192.87,28442.0,169.8874,169.8962,169.7202,169.7818,28442.0
2019-12-03 13:00:00,192.9,193.0,192.85,192.86,29026.0,169.8082,169.8962,169.7642,169.773,29026.0
2019-12-03 13:10:00,192.86,193.0,192.83,192.91,19603.0,169.773,169.8962,169.7466,169.817,19603.0
2019-12-03 13:20:00,192.91,193.07,192.86,192.9,36725.0,169.817,169.9579,169.773,169.8082,36725.0
2019-12-03 13:30:00,192.91,193.14,192.9,193.12,34832.0,169.817,170.0195,169.8082,170.0019,34832.0
2019-12-03 13:40:00,193.11,193.18,192.89,192.92,30530.0,169.9931,170.0547,169.7994,169.8258,30530.0
2019-12-03 13:50:00,192.91,192.98,192.86,192.91,20457.0,169.817,169.8786,169.773,169.817,20457.0
2019-12-03 14:00:00,192.92,193.02,192.73,192.74,24607.0,169.8258,169.9138,169.6586,169.6674,24607.0
2019-12-03 14:10:00,192.75,192.87,192.73,192.82,19849.0,169.6762,169.7818,169.6586,169.7378,19849.0
2019-12-03 14:20:00,192.84,192.86,192.65,192.7,29476.0,169.7554,169.773,169.5881,169.6321,29476.0
2019-12-03 14:30:00,192.71,192.86,192.7,192.82,20492.0,169.641,169.773,169.6321,169.7378,20492.0
2019-12-03 14:40:00,192.84,192.94,192.8,192.91,25862.0,169.7554,169.8434,169.7202,169.817,25862.0
2019-12-03 14:50:00,192.92,192.96,192.84,192.9,26914.0,169.8258,169.861,169.7554,169.8082,26914.0
2019-12-03 15:00:00,192.92,193.03,192.91,193.02,25575.0,169.8258,169.9226,169.817,169.9138,25575.0
2019-12-03 15:10:00,193.02,193.14,192.9,192.94,41235.0,169.9138,170.0195,169.8082,169.8434,41235.0
2019-12-03 15:20:00,192.93,193.27,192.93,193.25,55754.0,169.8346,170.1339,169.8346,170.1163,55754.0
2019-12-03 15:30:00,193.25,193.4,193.14,193.18,47455.0,170.1163,170.2484,170.0195,170.0547,47455.0
2019-12-03 15:40:00,193.18,193.28,193.13,193.22,66437.0,170.0547,170.1427,170.0107,170.0899,66437.0
2019-12-03 15:50:00,193.23,193.39,193.14,193.22,203586.0,170.0987,170.2395,170.0195,170.0899,203586.0
2019-12-04 09:30:00,193.59,193.95,193.22,193.95,122235.0,170.4156,170.7325,170.0899,170.7325,122235.0
2019-12-04 09:40:00,193.98,193.98,193.53,193.64,37484.0,170.7589,170.7589,170.3628,170.4596,37484.0
2019-12-04 09:50:00,193.61,193.62,193.35,193.62,45412.0,170.4332,170.442,170.2043,170.442,45412.0
2019-12-04 10:00:00,193.53,193.54,192.9,192.96,72454.0,170.3628,170.3716,169.8082,169.861,72454.0
2019-12-04 10:10:00,192.96,193.24,192.89,193.21,50397.0,169.861,170.1075,169.7994,170.0811,50397.0
2019-12-04 10:20:00,193.23,193.27,192.92,192.97,43212.0,170.0987,170.1339,169.8258,169.8698,43212.0
2019-12-04 10:30:00,192.97,193.19,192.92,193.13,29702.0,169.8698,170.0635,169.8258,170.0107,29702.0
2019-12-04 10:40:00,193.13,193.48,193.13,193.48,31291.0,170.0107,170.3188,170.0107,170.3188,31291.0
2019-12-04 10:50:00,193.48,193.55,193.37,193.45,28011.0,170.3188,170.3804,170.2219,170.2924,28011.0
2019-12-04 11:00:00,193.45,193.61,193.42,193.45,35028.0,170.2924,170.4332,170.266,170.2924,35028.0
2019-12-04 11:10:00,193.45,193.56,193.27,193.38,31967.0,170.2924,170.3892,170.1339,170.2307,31967.0
2019-12-04 11:20:00,193.35,193.46,193.25,193.44,19639.0,170.2043,170.3012,170.1163,170.2836,19639.0
2019-12-04 11:30:00,193.48,193.54,193.36,193.51,21245.0,170.3188,170.3716,170.2131,170.3452,21245.0
2019-12-04 11:40:00,193.5,193.52,193.3,193.36,29772.0,170.3364,170.354,170.1603,170.2131,29772.0
2019-12-04 11:50:00,193.35,193.35,193.2,193.22,15896.0,170.2043,170.2043,170.0723,170.0899,15896.0
2019-12-04 12:00:00,193.21,193.3,193.13,193.21,26555.0,170.0811,170.1603,170.0107,170.0811,26555.0
2019-12-04 12:10:00,193.22,193.27,193.17,193.27,20783.0,170.0899,170.1339,170.0459,170.1339,20783.0
2019-12-04 12:20:00,193.28,193.36,193.2,193.26,21230.0,170.1427,170.2131,170.0723,170.1251,21230.0
2019-12-04 12:30:00,193.28,193.53,193.28,193.46,27146.0,170.1427,170.3628,170.1427,170.3012,27146.0
2019-12-04 12:40:00,193.49,193.73,193.42,193.73,25741.0,170.3276,170.5388,170.266,170.5388,25741.0
2019-12-04 12:50:00,193.73,193.84,193.73,193.84,26384.0,170.5388,170.6357,170.5388,170.6357,26384.0
2019-12-04 13:00:00,193.83,193.84,193.55,193.64,21812.0,170.6269,170.6357,170.3804,170.4596,21812.0
2019-12-04 13:10:00,193.64,193.69,193.53,193.64,20959.0,170.4596,170.5036,170.3628,170.4596,20959.0
2019-12-04 13:20:00,193.65,193.69,193.58,193.61,20028.0,170.4684,170.5036,170.4068,170.4332,20028.0
2019-12-04 13:30:00,193.63,193.8,193.63,193.77,39504.0,170.4508,170.6005,170.4508,170.5741,39504.0
2019-12-04 13:40:00,193.74,193.92,193.72,193.89,35573.0,170.5477,170.7061,170.53,170.6797,35573.0
2019-12-04 13:50:00,193.92,193.92,193.76,193.84,22679.0,170.7061,170.7061,170.5653,170.6357,22679.0
2019-12-04 14:00:00,193.85,193.95,193.85,193.9,20836.0,170.6445,170.7325,170.6445,170.6885,20836.0
2019-12-04 14:10:00,193.9,194.13,193.9,194.05,33869.0,170.6885,170.891,170.6885,170.8205,33869.0
2019-12-04 14:20:00,194.09,194.14,194.02,194.14,30456.0,170.8558,170.8998,170.7941,170.8998,30456.0
2019-12-04 14:30:00,194.14,194.32,194.07,194.29,28914.0,170.8998,171.0582,170.8381,171.0318,28914.0
2019-12-04 14:40:00,194.3,194.39,194.23,194.29,26391.0,171.0406,171.1198,170.979,171.0318,26391.0
2019-12-04 14:50:00,194.29,194.32,194.23,194.25,33522.0,171.0318,171.0582,170.979,170.9966,33522.0
2019-12-04 15:00:00,194.24,194.28,194.18,194.28,19577.0,170.9878,171.023,170.935,171.023,19577.0
2019-12-04 15:10:00,194.28,194.32,194.24,194.28,26515.0,171.023,171.0582,170.9878,171.023,26515.0
2019-12-04 15:20:00,194.28,194.4,194.27,194.3,29126.0,171.023,171.1286,171.0142,171.0406,29126.0
2019-12-04 15:30:00,194.32,194.41,194.32,194.4,54058.0,171.0582,171.1374,171.0582,171.1286,54058.0
2019-12-04 15:40:00,194.39,194.42,194.22,194.41,51199.0,171.1198,171.1462,170.9702,171.1374,51199.0
2019-12-04 15:50:00,194.42,194.47,194.27,194.37,131993.0,171.1462,171.1903,171.0142,171.1022,131993.0
2019-12-05 09:30:00,194.5,194.5,193.97,194.06,113794.0,171.2167,171.2167,170.7501,170.8293,113794.0
2019-12-05 09:40:00,194.05,194.05,193.43,193.53,58398.0,170.8205,170.8205,170.2748,170.3628,58398.0
2019-12-05 09:50:00,193.56,193.9,193.52,193.81,85180.0,170.3892,170.6885,170.354,170.6093,85180.0
2019-12-05 10:00:00,193.82,193.97,193.66,193.85,41665.0,170.6181,170.7501,170.4772,170.6445,41665.0
2019-12-05 10:10:00,193.85,193.86,193.48,193.64,40312.0,170.6445,170.6533,170.3188,170.4596,40312.0
2019-12-05 10:20:00,193.65,193.76,193.53,193.7,29821.0,170.4684,170.5653,170.3628,170.5124,29821.0
2019-12-05 10:30:00,193.7,193.98,193.59,193.83,36323.0,170.5124,170.7589,170.4156,170.6269,36323.0
2019-12-05 10:40:00,193.85,194.0,193.54,193.62,41890.0,170.6445,170.7765,170.3716,170.442,41890.0
2019-12-05 10:50:00,193.64,193.87,193.53,193.75,39183.0,170.4596,170.6621,170.3628,170.5565,39183.0
2019-12-05 11:00:00,193.71,193.71,193.51,193.54,37424.0,170.5212,170.5212,170.3452,170.3716,37424.0
2019-12-05 11:10:00,193.55,193.6,193.43,193.6,27915.0,170.3804,170.4244,170.2748,170.4244,27915.0
2019-12-05 11:20:00,193.6,193.77,193.52,193.69,37237.0,170.4244,170.5741,170.354,170.5036,37237.0
2019-12-05 11:30:00,193.67,193.72,193.42,193.51,40485.0,170.486,170.53,170.266,170.3452,40485.0
2019-12-05 11:40:00,193.51,193.54,193.17,193.36,33628.0,170.3452,170.3716,170.0459,170.2131,33628.0
2019-12-05 11:50:00,193.33,193.38,193.14,193.2,31435.0,170.1867,170.2307,170.0195,170.0723,31435.0
2019-12-05 12:00:00,193.2,193.49,193.18,193.47,28376.0,170.0723,170.3276,170.0547,170.31,28376.0
2019-12-05 12:10:00,193.46,193.59,193.4,193.56,29984.0,170.3012,170.4156,170.2484,170.3892,29984.0
2019-12-05 12:20:00,193.58,193.65,193.52,193.57,20601.0,170.4068,170.4684,170.354,170.398,20601.0
2019-12-05 12:30:00,193.57,193.64,193.43,193.63,33629.0,170.398,170.4596,170.2748,170.4508,33629.0
2019-12-05 12:40:00,193.64,193.82,193.6,193.79,29424.0,170.4596,170.6181,170.4244,170.5917,29424.0
2019-12-05 12:50:00,193.81,193.91,193.8,193.86,20311.0,170.6093,170.6973,170.6005,170.6533,20311.0
2019-12-05 13:00:00,193.86,193.88,193.79,193.84,22917.0,170.6533,170.6709,170.5917,170.6357,22917.0
2019-12-05 13:10:00,193.83,194.0,193.79,194.0,23704.0,170.6269,170.7765,170.5917,170.7765,23704.0
2019-12-05 13:20:00,194.0,194.07,193.93,194.06,21425.0,170.7765,170.8381,170.7149,170.8293,21425.0
2019-12-05 13:30:00,194.06,194.15,194.04,194.14,23904.0,170.8293,170.9086,170.8117,170.8998,23904.0
2019-12-05 13:40:00,194.14,194.14,194.05,194.08,21291.0,170.8998,170.8998,170.8205,170.8469,21291.0
2019-12-05 13:50:00,194.07,194.08,193.86,193.9,41813.0,170.8381,170.8469,170.6533,170.6885,41813.0
2019-12-05 14:00:00,193.9,193.97,193.72,193.75,32448.0,170.6885,170.7501,170.53,170.5565,32448.0
2019-12-05 14:10:00,193.75,193.85,193.7,193.72,34755.0,170.5565,170.6445,170.5124,170.53,34755.0
2019-12-05 14:20:00,193.74,193.9,193.74,193.8,34599.0,170.5477,170.6885,170.5477,170.6005,34599.0
2019-12-05 14:30:00,193.81,194.03,193.81,194.02,31568.0,170.6093,170.8029,170.6093,170.7941,31568.0
2019-12-05 14:40:00,194.02,194.11,193.92,194.1,32425.0,170.7941,170.8734,170.7061,170.8646,32425.0
2019-12-05 14:50:00,194.09,194.18,193.81,193.96,58790.0,170.8558,170.935,170.6093,170.7413,58790.0
2019-12-05 15:00:00,193.96,194.14,193.95,194.12,26705.0,170.7413,170.8998,170.7325,170.8822,26705.0
2019-12-05 15:10:00,194.14,194.23,194.14,194.17,39750.0,170.8998,170.979,170.8998,170.9262,39750.0
2019-12-05 15:20:00,194.17,194.22,194.11,194.19,42120.0,170.9262,170.9702,170.8734,170.9438,42120.0
2019-12-05 15:30:00,194.18,194.3,194.17,194.3,46963.0,170.935,171.0406,170.9262,171.0406,46963.0
2019-12-05 15:40:00,194.29,194.3,194.12,194.12,42230.0,171.0318,171.0406,170.8822,170.8822,42230.0
2019-12-05 15:50:00,194.12,194.26,193.99,194.25,252394.0,170.8822,171.0054,170.7677,170.9966,252394.0
2019-12-06 09:30:00,194.55,194.96,194.11,194.71,150196.0,171.2607,171.6216,170.8734,171.4015,150196.0
2019-12-06 09:40:00,194.65,195.15,194.6,195.11,102832.0,171.3487,171.7889,171.3047,171.7536,102832.0
2019-12-06 09:50:00,195.06,195.07,194.8,194.93,47395.0,171.7096,171.7184,171.4808,171.5952,47395.0
2019-12-06 10:00:00,194.95,195.31,194.81,195.31,101247.0,171.6128,171.9297,171.4896,171.9297,101247.0
2019-12-06 10:10:00,195.3,195.3,195.07,195.28,59386.0,171.9209,171.9209,171.7184,171.9033,59386.0
2019-12-06 10:20:00,195.27,195.38,195.08,195.2,42579.0,171.8945,171.9913,171.7272,171.8329,42579.0
2019-12-06 10:30:00,195.16,195.26,195.0,195.22,52956.0,171.7977,171.8857,171.6568,171.8505,52956.0
2019-12-06 10:40:00,195.2,195.46,195.16,195.41,33864.0,171.8329,172.0618,171.7977,172.0177,33864.0
2019-12-06 10:50:00,195.41,195.64,195.38,195.54,52918.0,172.0177,172.2202,171.9913,172.1322,52918.0
2019-12-06 11:00:00,195.57,195.74,195.51,195.74,61305.0,172.1586,172.3082,172.1058,172.3082,61305.0
2019-12-06 11:10:00,195.71,195.71,195.39,195.45,56673.0,172.2818,172.2818,172.0001,172.0529,56673.0
2019-12-06 11:20:00,195.45,195.46,195.22,195.35,43594.0,172.0529,172.0618,171.8505,171.9649,43594.0
2019-12-06 11:30:00,195.35,195.42,195.35,195.4,25722.0,171.9649,172.0265,171.9649,172.0089,25722.0
2019-12-06 11:40:00,195.39,195.52,195.3,195.39,57043.0,172.0001,172.1146,171.9209,172.0001,57043.0
2019-12-06 11:50:00,195.42,195.43,195.21,195.4,24673.0,172.0265,172.0353,171.8417,172.0089,24673.0
2019-12-06 12:00:00,195.41,195.51,195.4,195.47,18500.0,172.0177,172.1058,172.0089,172.0706,18500.0
2019-12-06 12:10:00,195.48,195.53,195.43,195.52,17115.0,172.0794,172.1234,172.0353,172.1146,17115.0
2019-12-06 12:20:00,195.52,195.54,195.43,195.48,69272.0,172.1146,172.1322,172.0353,172.0794,69272.0
2019-12-06 12:30:00,195.46,195.49,195.44,195.47,16351.0,172.0618,172.0882,172.0441,172.0706,16351.0
2019-12-06 12:40:00,195.46,195.48,195.37,195.38,27988.0,172.0618,172.0794,171.9825,171.9913,27988.0
2019-12-06 12:50:00,195.39,195.45,195.27,195.27,16322.0,172.0001,172.0529,171.8945,171.8945,16322.0
2019-12-06 13:00:00,195.28,195.37,195.21,195.32,32893.0,171.9033,171.9825,171.8417,171.9385,32893.0
2019-12-06 13:10:00,195.32,195.45,195.28,195.37,15133.0,171.9385,172.0529,171.9033,171.9825,15133.0
2019-12-06 13:20:00,195.37,195.39,195.25,195.26,41250.0,171.9825,172.0001,171.8769,171.8857,41250.0
2019-12-06 13:30:00,195.25,195.35,195.15,195.29,34719.0,171.8769,171.9649,171.7889,171.9121,34719.0
2019-12-06 13:40:00,195.28,195.29,195.23,195.24,13218.0,171.9033,171.9121,171.8593,171.8681,13218.0
2019-12-06 13:50:00,195.24,195.24,195.1,195.13,22194.0,171.8681,171.8681,171.7448,171.7713,22194.0
2019-12-06 14:00:00,195.11,195.17,195.01,195.12,32675.0,171.7536,171.8065,171.6656,171.7625,32675.0
2019-12-06 14:10:00,195.13,195.2,195.09,195.2,27800.0,171.7713,171.8329,171.736,171.8329,27800.0
2019-12-06 14:20:00,195.2,195.54,195.19,195.53,58111.0,171.8329,172.1322,171.8241,172.1234,58111.0
2019-12-06 14:30:00,195.53,195.65,195.46,195.5,41976.0,172.1234,172.229,172.0618,172.097,41976.0
2019-12-06 14:40:00,195.52,195.56,195.43,195.5,35157.0,172.1146,172.1498,172.0353,172.097,35157.0
2019-12-06 14:50:00,195.5,195.51,195.3,195.31,23058.0,172.097,172.1058,171.9209,171.9297,23058.0
2019-12-06 15:00:00,195.3,195.36,195.23,195.36,27085.0,171.9209,171.9737,171.8593,171.9737,27085.0
2019-12-06 15:10:00,195.36,195.4,195.25,195.34,27462.0,171.9737,172.0089,171.8769,171.9561,27462.0
2019-12-06 15:20:00,195.33,195.45,195.27,195.43,48961.0,171.9473,172.0529,171.8945,172.0353,48961.0
2019-12-06 15:30:00,195.43,195.59,195.34,195.47,73419.0,172.0353,172.1762,171.9561,172.0706,73419.0
2019-12-06 15:40:00,195.45,195.51,195.39,195.43,68333.0,172.0529,172.1058,172.0001,172.0353,68333.0
2019-12-06 15:50:00,195.44,195.51,195.24,195.35,256130.0,172.0441,172.1058,171.8681,171.9649,256130.0
2019-12-09 09:30:00,195.66,196.25,195.49,196.09,137486.0,172.2378,172.7572,172.0882,172.6163,137486.0
2019-12-09 09:40:00,196.09,196.35,195.84,195.89,51515.0,172.6163,172.8452,172.3963,172.4403,51515.0
2019-12-09 09:50:00,195.91,195.91,195.65,195.7,34309.0,172.4579,172.4579,172.229,172.273,34309.0
2019-12-09 10:00:00,195.7,195.72,195.22,195.22,39482.0,172.273,172.2906,171.8505,171.8505,39482.0
2019-12-09 10:10:00,195.24,195.46,195.15,195.46,44773.0,171.8681,172.0618,171.7889,172.0618,44773.0
2019-12-09 10:20:00,195.47,195.51,195.1,195.18,30527.0,172.0706,172.1058,171.7448,171.8153,30527.0
2019-12-09 10:30:00,195.17,195.17,194.97,194.99,33296.0,171.8065,171.8065,171.6304,171.648,33296.0
2019-12-09 10:40:00,194.96,194.99,194.86,194.94,37055.0,171.6216,171.648,171.5336,171.604,37055.0
2019-12-09 10:50:00,194.93,194.93,194.74,194.84,22739.0,171.5952,171.5952,171.4279,171.516,22739.0
2019-12-09 11:00:00,194.84,194.88,194.71,194.83,28636.0,171.516,171.5512,171.4015,171.5072,28636.0
2019-12-09 11:10:00,194.83,194.84,194.46,194.54,38639.0,171.5072,171.516,171.1815,171.2519,38639.0
2019-12-09 11:20:00,194.54,194.68,194.29,194.67,47042.0,171.2519,171.3751,171.0318,171.3663,47042.0
2019-12-09 11:30:00,194.65,194.8,194.49,194.78,29963.0,171.3487,171.4808,171.2079,171.4632,29963.0
2019-12-09 11:40:00,194.79,194.9,194.76,194.8,23212.0,171.472,171.5688,171.4455,171.4808,23212.0
2019-12-09 11:50:00,194.8,194.98,194.77,194.96,23970.0,171.4808,171.6392,171.4544,171.6216,23970.0
2019-12-09 12:00:00,194.96,194.98,194.8,194.9,26870.0,171.6216,171.6392,171.4808,171.5688,26870.0
2019-12-09 12:10:00,194.91,194.97,194.88,194.9,24046.0,171.5776,171.6304,171.5512,171.5688,24046.0
2019-12-09 12:20:00,194.9,195.03,194.89,195.01,17173.0,171.5688,171.6832,171.56,171.6656,17173.0
2019-12-09 12:30:00,195.03,195.04,194.92,195.01,86717.0,171.6832,171.692,171.5864,171.6656,86717.0
2019-12-09 12:40:00,195.01,195.09,194.98,195.07,16371.0,171.6656,171.736,171.6392,171.7184,16371.0
2019-12-09 12:50:00,195.06,195.07,194.87,194.99,12043.0,171.7096,171.7184,171.5424,171.648,12043.0
2019-12-09 13:00:00,194.98,195.11,194.91,194.98,12626.0,171.6392,171.7536,171.5776,171.6392,12626.0
2019-12-09 13:10:00,195.0,195.0,194.87,194.88,29744.0,171.6568,171.6568,171.5424,171.5512,29744.0
2019-12-09 13:20:00,194.85,194.85,194.67,194.68,16226.0,171.5248,171.5248,171.3663,171.3751,16226.0
2019-12-09 13:30:00,194.66,194.67,194.57,194.64,12742.0,171.3575,171.3663,171.2783,171.3399,12742.0
2019-12-09 13:40:00,194.64,194.72,194.6,194.72,18115.0,171.3399,171.4103,171.3047,171.4103,18115.0
2019-12-09 13:50:00,194.73,194.89,194.7,194.88,17164.0,171.4191,171.56,171.3927,171.5512,17164.0
2019-12-09 14:00:00,194.88,194.9,194.77,194.82,22164.0,171.5512,171.5688,171.4544,171.4984,22164.0
2019-12-09 14:10:00,194.81,194.82,194.69,194.78,23364.0,171.4896,171.4984,171.3839,171.4632,23364.0
2019-12-09 14:20:00,194.77,194.85,194.75,194.85,29312.0,171.4544,171.5248,171.4367,171.5248,29312.0
2019-12-09 14:30:00,194.86,195.09,194.85,195.0,31781.0,171.5336,171.736,171.5248,171.6568,31781.0
2019-12-09 14:40:00,195.01,195.13,194.99,195.09,26086.0,171.6656,171.7713,171.648,171.736,26086.0
2019-12-09 14:50:00,195.12,195.12,194.98,195.0,16884.0,171.7625,171.7625,171.6392,171.6568,16884.0
2019-12-09 15:00:00,194.99,195.06,194.94,194.99,23392.0,171.648,171.7096,171.604,171.648,23392.0
2019-12-09 15:10:00,194.99,195.1,194.96,195.09,20906.0,171.648,171.7448,171.6216,171.736,20906.0
2019-12-09 15:20:00,195.1,195.13,194.98,195.0,22908.0,171.7448,171.7713,171.6392,171.6568,22908.0
2019-12-09 15:30:00,195.0,195.01,194.76,194.8,41617.0,171.6568,171.6656,171.4455,171.4808,41617.0
2019-12-09 15:40:00,194.8,194.89,194.73,194.83,51848.0,171.4808,171.56,171.4191,171.5072,51848.0
2019-12-09 15:50:00,194.85,194.85,194.56,194.7,94907.0,171.5248,171.5248,171.2695,171.3927,94907.0
2019-12-10 09:30:00,194.62,195.1,194.28,194.71,139923.0,171.3223,171.7448,171.023,171.4015,139923.0
2019-12-10 09:40:00,194.75,195.11,194.64,195.1,45786.0,171.4367,171.7536,171.3399,171.7448,45786.0
2019-12-10 09:50:00,195.09,195.25,194.64,194.74,46370.0,171.736,171.8769,171.3399,171.4279,46370.0
2019-12-10 10:00:00,194.75,194.78,194.55,194.72,47414.0,171.4367,171.4632,171.2607,171.4103,47414.0
2019-12-10 10:10:00,194.72,194.74,194.44,194.44,42385.0,171.4103,171.4279,171.1639,171.1639,42385.0
2019-12-10 10:20:00,194.45,194.82,194.36,194.81,36614.0,171.1727,171.4984,171.0934,171.4896,36614.0
2019-12-10 10:30:00,194.79,194.81,194.52,194.59,27570.0,171.472,171.4896,171.2343,171.2959,27570.0
2019-12-10 10:40:00,194.59,194.74,194.47,194.57,33902.0,171.2959,171.4279,171.1903,171.2783,33902.0
2019-12-10 10:50:00,194.57,194.79,194.55,194.75,42985.0,171.2783,171.472,171.2607,171.4367,42985.0
2019-12-10 11:00:00,194.77,194.94,194.61,194.82,31618.0,171.4544,171.604,171.3135,171.4984,31618.0
2019-12-10 11:10:00,194.82,194.92,194.64,194.73,37505.0,171.4984,171.5864,171.3399,171.4191,37505.0
2019-12-10 11:20:00,194.74,195.1,194.72,195.1,32708.0,171.4279,171.7448,171.4103,171.7448,32708.0
2019-12-10 11:30:00,195.1,195.15,194.88,194.92,32906.0,171.7448,171.7889,171.5512,171.5864,32906.0
2019-12-10 11:40:00,194.88,195.09,194.79,195.05,28006.0,171.5512,171.736,171.472,171.7008,28006.0
2019-12-10 11:50:00,195.05,195.13,195.01,195.11,14251.0,171.7008,171.7713,171.6656,171.7536,14251.0
2019-12-10 12:00:00,195.08,195.28,195.07,195.16,19916.0,171.7272,171.9033,171.7184,171.7977,19916.0
2019-12-10 12:10:00,195.18,195.26,195.1,195.16,9405.0,171.8153,171.8857,171.7448,171.7977,9405.0
2019-12-10 12:20:00,195.17,195.18,194.96,195.0,18717.0,171.8065,171.8153,171.6216,171.6568,18717.0
2019-12-10 12:30:00,195.0,195.06,194.95,195.0,16428.0,171.6568,171.7096,171.6128,171.6568,16428.0
2019-12-10 12:40:00,195.0,195.0,194.86,194.9,8438.0,171.6568,171.6568,171.5336,171.5688,8438.0
2019-12-10 12:50:00,194.9,195.04,194.78,195.01,10044.0,171.5688,171.692,171.4632,171.6656,10044.0
2019-12-10 13:00:00,194.99,195.12,194.99,195.05,14433.0,171.648,171.7625,171.648,171.7008,14433.0
2019-12-10 13:10:00,195.03,195.16,195.03,195.1,13183.0,171.6832,171.7977,171.6832,171.7448,13183.0
2019-12-10 13:20:00,195.12,195.3,195.1,195.29,23470.0,171.7625,171.9209,171.7448,171.9121,23470.0
2019-12-10 13:30:00,195.28,195.31,195.21,195.29,20247.0,171.9033,171.9297,171.8417,171.9121,20247.0
2019-12-10 13:40:00,195.29,195.32,195.13,195.16,22270.0,171.9121,171.9385,171.7713,171.7977,22270.0
2019-12-10 13:50:00,195.17,195.21,195.06,195.14,12835.0,171.8065,171.8417,171.7096,171.7801,12835.0
2019-12-10 14:00:00,195.14,195.18,195.04,195.16,23939.0,171.7801,171.8153,171.692,171.7977,23939.0
2019-12-10 14:10:00,195.12,195.13,194.95,194.98,17561.0,171.7625,171.7713,171.6128,171.6392,17561.0
2019-12-10 14:20:00,194.97,194.97,194.72,194.74,292745.0,171.6304,171.6304,171.4103,171.4279,292745.0
2019-12-10 14:30:00,194.75,195.07,194.75,195.07,35917.0,171.4367,171.7184,171.4367,171.7184,35917.0
2019-12-10 14:40:00,195.06,195.11,194.9,195.1,29868.0,171.7096,171.7536,171.5688,171.7448,29868.0
2019-12-10 14:50:00,195.12,195.26,195.0,195.23,28372.0,171.7625,171.8857,171.6568,171.8593,28372.0
2019-12-10 15:00:00,195.24,195.26,195.16,195.23,36417.0,171.8681,171.8857,171.7977,171.8593,36417.0
2019-12-10 15:10:00,195.24,195.39,195.24,195.32,36623.0,171.8681,172.0001,171.8681,171.9385,36623.0
2019-12-10 15:20:00,195.31,195.32,195.17,195.2,40735.0,171.9297,171.9385,171.8065,171.8329,40735.0
2019-12-10 15:30:00,195.2,195.2,195.05,195.06,53105.0,171.8329,171.8329,171.7008,171.7096,53105.0
2019-12-10 15:40:00,195.06,195.29,194.99,195.26,71721.0,171.7096,171.9121,171.648,171.8857,71721.0
2019-12-10 15:50:00,195.27,195.27,194.94,194.95,192553.0,171.8945,171.8945,171.604,171.6128,192553.0
2019-12-11 09:30:00,195.67,195.75,194.97,195.06,144798.0,172.2466,172.317,171.6304,171.7096,144798.0
2019-12-11 09:40:00,195.08,195.13,194.8,195.11,42778.0,171.7272,171.7713,171.4808,171.7536,42778.0
2019-12-11 09:50:00,195.13,195.28,195.05,195.26,33585.0,171.7713,171.9033,171.7008,171.8857,33585.0
2019-12-11 10:00:00,195.26,195.29,195.05,195.18,43394.0,171.8857,171.9121,171.7008,171.8153,43394.0
2019-12-11 10:10:00,195.19,195.22,194.89,194.98,36945.0,171.8241,171.8505,171.56,171.6392,36945.0
2019-12-11 10:20:00,194.96,194.96,194.73,194.8,29893.0,171.6216,171.6216,171.4191,171.4808,29893.0
2019-12-11 10:30:00,194.8,194.88,194.65,194.73,38492.0,171.4808,171.5512,171.3487,171.4191,38492.0
2019-12-11 10:40:00,194.72,194.78,194.62,194.71,33490.0,171.4103,171.4632,171.3223,171.4015,33490.0
2019-12-11 10:50:00,194.71,194.98,194.68,194.98,28291.0,171.4015,171.6392,171.3751,171.6392,28291.0
2019-12-11 11:00:00,194.98,194.98,194.67,194.78,31590.0,171.6392,171.6392,171.3663,171.4632,31590.0
2019-12-11 11:10:00,194.8,194.86,194.71,194.8,30054.0,171.4808,171.5336,171.4015,171.4808,30054.0
2019-12-11 11:20:00,194.79,194.95,194.79,194.92,16000.0,171.472,171.6128,171.472,171.5864,16000.0
2019-12-11 11:30:00,194.93,195.0,194.85,194.9,28419.0,171.5952,171.6568,171.5248,171.5688,28419.0
2019-12-11 11:40:00,194.9,194.94,194.77,194.82,28896.0,171.5688,171.604,171.4544,171.4984,28896.0
2019-12-11 11:50:00,194.83,194.88,194.68,194.71,20160.0,171.5072,171.5512,171.3751,171.4015,20160.0
2019-12-11 12:00:00,194.71,194.84,194.64,194.75,20651.0,171.4015,171.516,171.3399,171.4367,20651.0
2019-12-11 12:10:00,194.75,194.87,194.73,194.86,24401.0,171.4367,171.5424,171.4191,171.5336,24401.0
2019-12-11 12:20:00,194.86,194.88,194.7,194.7,27646.0,171.5336,171.5512,171.3927,171.3927,27646.0
2019-12-11 12:30:00,194.71,194.72,194.46,194.58,48656.0,171.4015,171.4103,171.1815,171.2871,48656.0
2019-12-11 12:40:00,194.58,194.66,194.5,194.64,19303.0,171.2871,171.3575,171.2167,171.3399,19303.0
2019-12-11 12:50:00,194.66,194.66,194.48,194.58,29701.0,171.3575,171.3575,171.1991,171.2871,29701.0
2019-12-11 13:00:00,194.58,194.58,194.26,194.38,41300.0,171.2871,171.2871,171.0054,171.111,41300.0
2019-12-11 13:10:00,194.36,194.45,194.32,194.44,33560.0,171.0934,171.1727,171.0582,171.1639,33560.0
2019-12-11 13:20:00,194.45,194.45,194.3,194.4,21299.0,171.1727,171.1727,171.0406,171.1286,21299.0
2019-12-11 13:30:00,194.38,194.44,194.34,194.34,25029.0,171.111,171.1639,171.0758,171.0758,25029.0
2019-12-11 13:40:00,194.36,194.47,194.34,194.45,25064.0,171.0934,171.1903,171.0758,171.1727,25064.0
2019-12-11 13:50:00,194.45,194.45,194.3,194.35,31420.0,171.1727,171.1727,171.0406,171.0846,31420.0
2019-12-11 14:00:00,194.35,194.67,194.31,194.67,54036.0,171.0846,171.3663,171.0494,171.3663,54036.0
2019-12-11 14:10:00,194.7,194.85,194.68,194.83,22322.0,171.3927,171.5248,171.3751,171.5072,22322.0
2019-12-11 14:20:00,194.83,194.86,194.69,194.75,35706.0,171.5072,171.5336,171.3839,171.4367,35706.0
2019-12-11 14:30:00,194.75,194.76,194.61,194.65,26564.0,171.4367,171.4455,171.3135,171.3487,26564.0
2019-12-11 14:40:00,194.65,194.71,194.53,194.62,27483.0,171.3487,171.4015,171.2431,171.3223,27483.0
2019-12-11 14:50:00,194.62,194.86,194.54,194.72,35916.0,171.3223,171.5336,171.2519,171.4103,35916.0
2019-12-11 15:00:00,194.71,194.75,194.57,194.57,39598.0,171.4015,171.4367,171.2783,171.2783,39598.0
2019-12-11 15:10:00,194.59,194.62,194.38,194.41,39039.0,171.2959,171.3223,171.111,171.1374,39039.0
2019-12-11 15:20:00,194.4,194.57,194.38,194.49,34093.0,171.1286,171.2783,171.111,171.2079,34093.0
2019-12-11 15:30:00,194.49,194.6,194.38,194.45,56889.0,171.2079,171.3047,171.111,171.1727,56889.0
2019-12-11 15:40:00,194.45,194.46,194.38,194.41,68207.0,171.1727,171.1815,171.111,171.1374,68207.0
2019-12-11 15:50:00,194.42,194.73,194.42,194.72,204237.0,171.1462,171.4191,171.1462,171.4103,204237.0
2019-12-12 09:30:00,195.25,196.35,194.91,196.06,237642.0,171.8769,172.8452,171.5776,172.5899,237642.0
2019-12-12 09:40:00,196.12,196.7,195.89,196.69,144399.0,172.6427,173.1533,172.4403,173.1445,144399.0
2019-12-12 09:50:00,196.68,197.09,196.68,197.01,129811.0,173.1357,173.4966,173.1357,173.4262,129811.0
2019-12-12 10:00:00,197.0,197.17,196.7,196.87,95392.0,173.4174,173.567,173.1533,173.303,95392.0
2019-12-12 10:10:00,196.9,197.02,196.78,196.92,85009.0,173.3294,173.435,173.2237,173.347,85009.0
2019-12-12 10:20:00,196.95,196.97,196.67,196.81,75273.0,173.3734,173.391,173.1269,173.2501,75273.0
2019-12-12 10:30:00,196.83,196.85,196.59,196.69,58158.0,173.2678,173.2854,173.0565,173.1445,58158.0
2019-12-12 10:40:00,196.67,196.69,196.18,196.25,61197.0,173.1269,173.1445,172.6956,172.7572,61197.0
2019-12-12 10:50:00,196.26,196.53,196.19,196.2,66467.0,172.766,173.0037,172.7044,172.7132,66467.0
2019-12-12 11:00:00,196.22,196.43,196.15,196.35,41601.0,172.7308,172.9156,172.6692,172.8452,41601.0
2019-12-12 11:10:00,196.35,196.64,196.35,196.56,55653.0,172.8452,173.1005,172.8452,173.0301,55653.0
2019-12-12 11:20:00,196.56,196.6,196.31,196.38,39720.0,173.0301,173.0653,172.81,172.8716,39720.0
2019-12-12 11:30:00,196.37,196.48,196.27,196.27,37798.0,172.8628,172.9596,172.7748,172.7748,37798.0
2019-12-12 11:40:00,196.23,196.27,196.12,196.14,38951.0,172.7396,172.7748,172.6427,172.6603,38951.0
2019-12-12 11:50:00,196.14,196.29,195.94,196.06,36463.0,172.6603,172.7924,172.4843,172.5899,36463.0
2019-12-12 12:00:00,196.06,196.14,195.95,196.11,22534.0,172.5899,172.6603,172.4931,172.6339,22534.0
2019-12-12 12:10:00,196.1,196.11,195.86,195.87,21830.0,172.6251,172.6339,172.4139,172.4227,21830.0
2019-12-12 12:20:00,195.86,195.93,195.65,195.72,37591.0,172.4139,172.4755,172.229,172.2906,37591.0
2019-12-12 12:30:00,195.72,195.98,195.71,195.96,27596.0,172.2906,172.5195,172.2818,172.5019,27596.0
2019-12-12 12:40:00,195.98,196.01,195.86,195.89,23640.0,172.5195,172.5459,172.4139,172.4403,23640.0
2019-12-12 12:50:00,195.88,196.04,195.82,195.97,30459.0,172.4315,172.5723,172.3787,172.5107,30459.0
2019-12-12 13:00:00,195.98,196.17,195.93,196.08,32459.0,172.5195,172.6868,172.4755,172.6075,32459.0
2019-12-12 13:10:00,196.07,196.25,196.06,196.25,26263.0,172.5987,172.7572,172.5899,172.7572,26263.0
2019-12-12 13:20:00,196.27,196.28,196.18,196.26,19356.0,172.7748,172.7836,172.6956,172.766,19356.0
2019-12-12 13:30:00,196.26,196.26,196.09,196.11,14810.0,172.766,172.766,172.6163,172.6339,14810.0
2019-12-12 13:40:00,196.11,196.19,196.09,196.18,19977.0,172.6339,172.7044,172.6163,172.6956,19977.0
2019-12-12 13:50:00,196.18,196.3,196.12,196.25,35620.0,172.6956,172.8012,172.6427,172.7572,35620.0
2019-12-12 14:00:00,196.28,196.3,196.19,196.25,24652.0,172.7836,172.8012,172.7044,172.7572,24652.0
2019-12-12 14:10:00,196.25,196.34,196.21,196.25,19156.0,172.7572,172.8364,172.722,172.7572,19156.0
2019-12-12 14:20:00,196.26,196.26,196.15,196.18,20076.0,172.766,172.766,172.6692,172.6956,20076.0
2019-12-12 14:30:00,196.2,196.73,196.17,196.31,61956.0,172.7132,173.1797,172.6868,172.81,61956.0
2019-12-12 14:40:00,196.34,196.4,196.08,196.11,31035.0,172.8364,172.8892,172.6075,172.6339,31035.0
2019-12-12 14:50:00,196.11,196.34,196.02,196.24,32354.0,172.6339,172.8364,172.5547,172.7484,32354.0
2019-12-12 15:00:00,196.26,196.34,196.13,196.28,31800.0,172.766,172.8364,172.6515,172.7836,31800.0
2019-12-12 15:10:00,196.28,196.44,196.18,196.39,52478.0,172.7836,172.9244,172.6956,172.8804,52478.0
2019-12-12 15:20:00,196.38,196.4,196.19,196.28,41133.0,172.8716,172.8892,172.7044,172.7836,41133.0
2019-12-12 15:30:00,196.28,196.34,196.09,196.21,52541.0,172.7836,172.8364,172.6163,172.722,52541.0
2019-12-12 15:40:00,196.2,196.44,196.17,196.33,53126.0,172.7132,172.9244,172.6868,172.8276,53126.0
2019-12-12 15:50:00,196.35,196.48,196.2,196.27,132847.0,172.8452,172.9596,172.7132,172.7748,132847.0
2019-12-13 09:30:00,196.04,196.58,195.34,195.87,113795.0,172.5723,173.0477,171.9561,172.4227,113795.0
2019-12-13 09:40:00,195.89,196.0,195.66,195.84,28819.0,172.4403,172.5371,172.2378,172.3963,28819.0
2019-12-13 09:50:00,195.86,196.17,195.84,195.96,48072.0,172.4139,172.6868,172.3963,172.5019,48072.0
2019-12-13 10:00:00,195.92,196.47,195.78,196.15,50650.0,172.4667,172.9508,172.3434,172.6692,50650.0
2019-12-13 10:10:00,196.13,196.18,195.41,195.46,63629.0,172.6515,172.6956,172.0177,172.0618,63629.0
2019-12-13 10:20:00,195.45,195.82,195.4,195.6,38064.0,172.0529,172.3787,172.0089,172.185,38064.0
2019-12-13 10:30:00,195.64,195.97,195.5,195.88,50558.0,172.2202,172.5107,172.097,172.4315,50558.0
2019-12-13 10:40:00,195.92,196.41,195.9,196.22,41498.0,172.4667,172.898,172.4491,172.7308,41498.0
2019-12-13 10:50:00,196.16,196.26,195.97,195.98,19634.0,172.678,172.766,172.5107,172.5195,19634.0
2019-12-13 11:00:00,196.02,196.16,195.91,196.13,22147.0,172.5547,172.678,172.4579,172.6515,22147.0
2019-12-13 11:10:00,196.14,196.24,196.07,196.17,24667.0,172.6603,172.7484,172.5987,172.6868,24667.0
2019-12-13 11:20:00,196.17,196.2,196.01,196.15,24018.0,172.6868,172.7132,172.5459,172.6692,24018.0
2019-12-13 11:30:00,196.15,196.42,196.13,196.27,27157.0,172.6692,172.9068,172.6515,172.7748,27157.0
2019-12-13 11:40:00,196.29,196.42,196.29,196.38,24424.0,172.7924,172.9068,172.7924,172.8716,24424.0
2019-12-13 11:50:00,196.38,196.47,196.31,196.4,24414.0,172.8716,172.9508,172.81,172.8892,24414.0
2019-12-13 12:00:00,196.4,196.72,196.38,196.71,29084.0,172.8892,173.1709,172.8716,173.1621,29084.0
2019-12-13 12:10:00,196.71,196.8,196.67,196.78,21766.0,173.1621,173.2413,173.1269,173.2237,21766.0
2019-12-13 12:20:00,196.78,196.85,196.7,196.8,23438.0,173.2237,173.2854,173.1533,173.2413,23438.0
2019-12-13 12:30:00,196.82,196.83,196.57,196.64,17478.0,173.2589,173.2678,173.0389,173.1005,17478.0
2019-12-13 12:40:00,196.62,196.68,196.57,196.65,14961.0,173.0829,173.1357,173.0389,173.1093,14961.0
2019-12-13 12:50:00,196.65,196.99,196.61,196.99,27121.0,173.1093,173.4086,173.0741,173.4086,27121.0
2019-12-13 13:00:00,196.99,197.02,196.9,196.91,19392.0,173.4086,173.435,173.3294,173.3382,19392.0
2019-12-13 13:10:00,196.9,196.91,196.77,196.85,9732.0,173.3294,173.3382,173.2149,173.2854,9732.0
2019-12-13 13:20:00,196.85,196.95,196.85,196.91,14189.0,173.2854,173.3734,173.2854,173.3382,14189.0
2019-12-13 13:30:00,196.91,197.04,196.91,197.03,26284.0,173.3382,173.4526,173.3382,173.4438,26284.0
2019-12-13 13:40:00,197.05,197.06,196.97,197.03,30598.0,173.4614,173.4702,173.391,173.4438,30598.0
2019-12-13 13:50:00,197.03,197.21,197.01,197.2,28844.0,173.4438,173.6023,173.4262,173.5935,28844.0
2019-12-13 14:00:00,197.18,197.23,197.13,197.16,18390.0,173.5759,173.6199,173.5318,173.5582,18390.0
2019-12-13 14:10:00,197.18,197.33,197.14,197.32,23743.0,173.5759,173.7079,173.5406,173.6991,23743.0
2019-12-13 14:20:00,197.32,197.33,197.15,197.24,24971.0,173.6991,173.7079,173.5494,173.6287,24971.0
2019-12-13 14:30:00,197.23,197.24,197.08,197.15,18746.0,173.6199,173.6287,173.4878,173.5494,18746.0
2019-12-13 14:40:00,197.16,197.19,197.08,197.11,16929.0,173.5582,173.5847,173.4878,173.5142,16929.0
2019-12-13 14:50:00,197.1,197.15,197.0,197.14,24422.0,173.5054,173.5494,173.4174,173.5406,24422.0
2019-12-13 15:00:00,197.15,197.21,197.08,197.09,37039.0,173.5494,173.6023,173.4878,173.4966,37039.0
2019-12-13 15:10:00,197.1,197.25,197.1,197.16,26674.0,173.5054,173.6375,173.5054,173.5582,26674.0
2019-12-13 15:20:00,197.16,197.17,197.05,197.14,20617.0,173.5582,173.567,173.4614,173.5406,20617.0
2019-12-13 15:30:00,197.14,197.14,196.96,197.12,28128.0,173.5406,173.5406,173.3822,173.523,28128.0
2019-12-13 15:40:00,197.13,197.15,197.08,197.11,28648.0,173.5318,173.5494,173.4878,173.5142,28648.0
2019-12-13 15:50:00,197.11,197.24,196.97,197.18,127717.0,173.5142,173.6287,173.391,173.5759,127717.0
2019-12-16 09:30:00,197.59,198.16,196.74,196.97,191546.0,173.9368,174.4385,173.1885,173.391,191546.0
2019-12-16 09:40:00,196.99,197.04,196.57,196.69,63779.0,173.4086,173.4526,173.0389,173.1445,63779.0
2019-12-16 09:50:00,196.69,197.16,196.65,196.99,63970.0,173.1445,173.5582,173.1093,173.4086,63970.0
2019-12-16 10:00:00,197.07,197.07,196.78,196.91,52520.0,173.479,173.479,173.2237,173.3382,52520.0
2019-12-16 10:10:00,196.94,196.98,196.57,196.64,47765.0,173.3646,173.3998,173.0389,173.1005,47765.0
2019-12-16 10:20:00,196.64,196.8,196.61,196.78,38764.0,173.1005,173.2413,173.0741,173.2237,38764.0
2019-12-16 10:30:00,196.79,196.81,196.6,196.74,62582.0,173.2325,173.2501,173.0653,173.1885,62582.0
2019-12-16 10:40:00,196.72,196.94,196.59,196.61,58530.0,173.1709,173.3646,173.0565,173.0741,58530.0
2019-12-16 10:50:00,196.66,196.76,196.47,196.75,52609.0,173.1181,173.2061,172.9508,173.1973,52609.0
2019-12-16 11:00:00,196.75,196.83,196.65,196.78,26891.0,173.1973,173.2678,173.1093,173.2237,26891.0
2019-12-16 11:10:00,196.78,196.98,196.76,196.84,45696.0,173.2237,173.3998,173.2061,173.2766,45696.0
2019-12-16 11:20:00,196.81,196.94,196.73,196.81,38708.0,173.2501,173.3646,173.1797,173.2501,38708.0
2019-12-16 11:30:00,196.8,196.87,196.67,196.87,30408.0,173.2413,173.303,173.1269,173.303,30408.0
2019-12-16 11:40:00,196.88,196.89,196.7,196.81,22448.0,173.3118,173.3206,173.1533,173.2501,22448.0
2019-12-16 11:50:00,196.82,197.04,196.81,197.0,34512.0,173.2589,173.4526,173.2501,173.4174,34512.0
2019-12-16 12:00:00,197.01,197.1,196.94,196.97,21538.0,173.4262,173.5054,173.3646,173.391,21538.0
2019-12-16 12:10:00,196.97,197.17,196.87,197.05,32000.0,173.391,173.567,173.303,173.4614,32000.0
2019-12-16 12:20:00,197.06,197.1,196.99,197.09,26095.0,173.4702,173.5054,173.4086,173.4966,26095.0
2019-12-16 12:30:00,197.09,197.26,197.08,197.18,28852.0,173.4966,173.6463,173.4878,173.5759,28852.0
2019-12-16 12:40:00,197.18,197.24,197.04,197.16,20665.0,173.5759,173.6287,173.4526,173.5582,20665.0
2019-12-16 12:50:00,197.14,197.23,197.08,197.19,19567.0,173.5406,173.6199,173.4878,173.5847,19567.0
2019-12-16 13:00:00,197.19,197.43,197.16,197.41,32494.0,173.5847,173.7959,173.5582,173.7783,32494.0
2019-12-16 13:10:00,197.4,197.59,197.38,197.51,40871.0,173.7695,173.9368,173.7519,173.8663,40871.0
2019-12-16 13:20:00,197.51,197.6,197.45,197.54,48937.0,173.8663,173.9456,173.8135,173.8928,48937.0
2019-12-16 13:30:00,197.54,197.59,197.47,197.54,31367.0,173.8928,173.9368,173.8311,173.8928,31367.0
2019-12-16 13:40:00,197.55,197.62,197.53,197.6,22442.0,173.9016,173.9632,173.884,173.9456,22442.0
2019-12-16 13:50:00,197.62,197.7,197.58,197.66,25675.0,173.9632,174.0336,173.928,173.9984,25675.0
2019-12-16 14:00:00,197.67,197.68,197.49,197.51,30474.0,174.0072,174.016,173.8487,173.8663,30474.0
2019-12-16 14:10:00,197.49,197.61,197.45,197.51,17437.0,173.8487,173.9544,173.8135,173.8663,17437.0
2019-12-16 14:20:00,197.52,197.53,197.36,197.44,38831.0,173.8752,173.884,173.7343,173.8047,38831.0
2019-12-16 14:30:00,197.43,197.53,197.41,197.52,33267.0,173.7959,173.884,173.7783,173.8752,33267.0
2019-12-16 14:40:00,197.53,197.69,197.52,197.6,29228.0,173.884,174.0248,173.8752,173.9456,29228.0
2019-12-16 14:50:00,197.6,197.65,197.53,197.61,22870.0,173.9456,173.9896,173.884,173.9544,22870.0
2019-12-16 15:00:00,197.63,197.74,197.62,197.71,42360.0,173.972,174.0688,173.9632,174.0424,42360.0
2019-12-16 15:10:00,197.69,197.87,197.69,197.87,46748.0,174.0248,174.1833,174.0248,174.1833,46748.0
2019-12-16 15:20:00,197.87,198.02,197.83,198.01,76572.0,174.1833,174.3153,174.148,174.3065,76572.0
2019-12-16 15:30:00,198.02,198.02,197.61,197.69,98114.0,174.3153,174.3153,173.9544,174.0248,98114.0
2019-12-16 15:40:00,197.69,197.76,197.57,197.76,95882.0,174.0248,174.0864,173.9192,174.0864,95882.0
2019-12-16 15:50:00,197.75,198.0,197.51,197.85,375576.0,174.0776,174.2977,173.8663,174.1656,375576.0
2019-12-17 09:30:00,197.6,198.72,197.5,198.3,170481.0,173.9456,174.9315,173.8575,174.5618,170481.0
2019-12-17 09:40:00,198.28,198.43,198.04,198.33,84624.0,174.5442,174.6762,174.3329,174.5882,84624.0
2019-12-17 09:50:00,198.34,198.43,197.83,197.99,130476.0,174.597,174.6762,174.148,174.2889,130476.0
2019-12-17 10:00:00,198.0,198.31,197.7,198.12,56058.0,174.2977,174.5706,174.0336,174.4033,56058.0
2019-12-17 10:10:00,198.12,198.31,198.03,198.26,33185.0,174.4033,174.5706,174.3241,174.5266,33185.0
2019-12-17 10:20:00,198.22,198.49,198.17,198.46,33923.0,174.4914,174.729,174.4473,174.7026,33923.0
2019-12-17 10:30:00,198.47,198.64,198.42,198.6,55574.0,174.7114,174.8611,174.6674,174.8259,55574.0
2019-12-17 10:40:00,198.58,198.58,198.13,198.19,38504.0,174.8083,174.8083,174.4121,174.4649,38504.0
2019-12-17 10:50:00,198.19,198.2,197.97,197.97,47897.0,174.4649,174.4737,174.2713,174.2713,47897.0
2019-12-17 11:00:00,197.98,198.02,197.88,197.93,23135.0,174.2801,174.3153,174.1921,174.2361,23135.0
2019-12-17 11:10:00,197.9,198.08,197.81,197.87,28249.0,174.2097,174.3681,174.1304,174.1833,28249.0
2019-12-17 11:20:00,197.87,197.98,197.8,197.93,23517.0,174.1833,174.2801,174.1216,174.2361,23517.0
2019-12-17 11:30:00,197.95,198.0,197.71,197.97,24742.0,174.2537,174.2977,174.0424,174.2713,24742.0
2019-12-17 11:40:00,197.95,198.04,197.78,198.02,22101.0,174.2537,174.3329,174.104,174.3153,22101.0
2019-12-17 11:50:00,198.04,198.09,197.71,197.72,30365.0,174.3329,174.3769,174.0424,174.0512,30365.0
2019-12-17 12:00:00,197.73,197.79,197.65,197.67,19272.0,174.06,174.1128,173.9896,174.0072,19272.0
2019-12-17 12:10:00,197.68,197.71,197.59,197.71,25313.0,174.016,174.0424,173.9368,174.0424,25313.0
2019-12-17 12:20:00,197.73,197.73,197.56,197.69,27422.0,174.06,174.06,173.9104,174.0248,27422.0
2019-12-17 12:30:00,197.69,197.76,197.63,197.73,13515.0,174.0248,174.0864,173.972,174.06,13515.0
2019-12-17 12:40:00,197.73,197.73,197.33,197.48,36467.0,174.06,174.06,173.7079,173.8399,36467.0
2019-12-17 12:50:00,197.48,197.63,197.43,197.58,26192.0,173.8399,173.972,173.7959,173.928,26192.0
2019-12-17 13:00:00,197.58,197.58,197.32,197.38,28472.0,173.928,173.928,173.6991,173.7519,28472.0
2019-12-17 13:10:00,197.4,197.42,197.19,197.25,22854.0,173.7695,173.7871,173.5847,173.6375,22854.0
2019-12-17 13:20:00,197.26,197.26,197.02,197.03,23909.0,173.6463,173.6463,173.435,173.4438,23909.0
2019-12-17 13:30:00,197.01,197.08,197.01,197.08,18878.0,173.4262,173.4878,173.4262,173.4878,18878.0
2019-12-17 13:40:00,197.08,197.35,197.08,197.25,26941.0,173.4878,173.7255,173.4878,173.6375,26941.0
2019-12-17 13:50:00,197.25,197.36,197.13,197.32,123695.0,173.6375,173.7343,173.5318,173.6991,123695.0
2019-12-17 14:00:00,197.32,197.41,197.22,197.3,20859.0,173.6991,173.7783,173.6111,173.6815,20859.0
2019-12-17 14:10:00,197.31,197.32,197.08,197.1,39381.0,173.6903,173.6991,173.4878,173.5054,39381.0
2019-12-17 14:20:00,197.12,197.12,196.92,196.98,45587.0,173.523,173.523,173.347,173.3998,45587.0
2019-12-17 14:30:00,196.99,197.01,196.82,196.83,35012.0,173.4086,173.4262,173.2589,173.2678,35012.0
2019-12-17 14:40:00,196.85,196.85,196.63,196.69,47794.0,173.2854,173.2854,173.0917,173.1445,47794.0
2019-12-17 14:50:00,196.69,196.85,196.62,196.79,63025.0,173.1445,173.2854,173.0829,173.2325,63025.0
2019-12-17 15:00:00,196.79,196.8,196.65,196.74,61303.0,173.2325,173.2413,173.1093,173.1885,61303.0
2019-12-17 15:10:00,196.74,196.76,196.63,196.69,31743.0,173.1885,173.2061,173.0917,173.1445,31743.0
2019-12-17 15:20:00,196.7,196.8,196.63,196.63,51075.0,173.1533,173.2413,173.0917,173.0917,51075.0
2019-12-17 15:30:00,196.64,196.87,196.63,196.84,39597.0,173.1005,173.303,173.0917,173.2766,39597.0
2019-12-17 15:40:00,196.84,196.86,196.65,196.7,80679.0,173.2766,173.2942,173.1093,173.1533,80679.0
2019-12-17 15:50:00,196.71,196.74,196.45,196.5,222387.0,173.1621,173.1885,172.9332,172.9773,222387.0
2019-12-18 09:30:00,196.6,196.79,196.17,196.3,95725.0,173.0653,173.2325,172.6868,172.8012,95725.0
2019-12-18 09:40:00,196.3,196.39,195.54,195.6,65346.0,172.8012,172.8804,172.1322,172.185,65346.0
2019-12-18 09:50:00,195.59,195.7,195.23,195.45,65540.0,172.1762,172.273,171.8593,172.0529,65540.0
2019-12-18 10:00:00,195.45,195.45,195.08,195.21,104563.0,172.0529,172.0529,171.7272,171.8417,104563.0
2019-12-18 10:10:00,195.23,195.33,194.75,194.9,80035.0,171.8593,171.9473,171.4367,171.5688,80035.0
2019-12-18 10:20:00,194.89,195.23,194.71,195.23,52691.0,171.56,171.8593,171.4015,171.8593,52691.0
2019-12-18 10:30:00,195.22,195.27,195.07,195.22,33188.0,171.8505,171.8945,171.7184,171.8505,33188.0
2019-12-18 10:40:00,195.22,195.24,195.03,195.08,29013.0,171.8505,171.8681,171.6832,171.7272,29013.0
2019-12-18 10:50:00,195.09,195.14,194.84,194.9,49279.0,171.736,171.7801,171.516,171.5688,49279.0
2019-12-18 11:00:00,194.9,195.0,194.85,194.95,27935.0,171.5688,171.6568,171.5248,171.6128,27935.0
2019-12-18 11:10:00,194.96,195.0,194.78,194.95,49671.0,171.6216,171.6568,171.4632,171.6128,49671.0
2019-12-18 11:20:00,194.97,195.14,194.85,194.96,47078.0,171.6304,171.7801,171.5248,171.6216,47078.0
2019-12-18 11:30:00,194.97,194.98,194.8,194.84,51961.0,171.6304,171.6392,171.4808,171.516,51961.0
2019-12-18 11:40:00,194.84,195.06,194.81,194.98,31561.0,171.516,171.7096,171.4896,171.6392,31561.0
2019-12-18 11:50:00,195.0,195.08,194.96,194.96,35397.0,171.6568,171.7272,171.6216,171.6216,35397.0
2019-12-18 12:00:00,194.98,195.01,194.87,194.88,31120.0,171.6392,171.6656,171.5424,171.5512,31120.0
2019-12-18 12:10:00,194.88,194.97,194.81,194.84,51735.0,171.5512,171.6304,171.4896,171.516,51735.0
2019-12-18 12:20:00,194.83,194.94,194.81,194.89,34416.0,171.5072,171.604,171.4896,171.56,34416.0
2019-12-18 12:30:00,194.89,195.09,194.87,194.97,52009.0,171.56,171.736,171.5424,171.6304,52009.0
2019-12-18 12:40:00,194.99,195.05,194.92,195.04,30503.0,171.648,171.7008,171.5864,171.692,30503.0
2019-12-18 12:50:00,195.04,195.19,194.99,195.13,47775.0,171.692,171.8241,171.648,171.7713,47775.0
2019-12-18 13:00:00,195.13,195.32,195.11,195.29,35496.0,171.7713,171.9385,171.7536,171.9121,35496.0
2019-12-18 13:10:00,195.3,195.3,195.13,195.18,34363.0,171.9209,171.9209,171.7713,171.8153,34363.0
2019-12-18 13:20:00,195.19,195.22,195.03,195.04,23415.0,171.8241,171.8505,171.6832,171.692,23415.0
2019-12-18 13:30:00,195.05,195.12,195.04,195.08,28996.0,171.7008,171.7625,171.692,171.7272,28996.0
2019-12-18 13:40:00,195.09,195.17,195.04,195.16,39442.0,171.736,171.8065,171.692,171.7977,39442.0
2019-12-18 13:50:00,195.17,195.24,195.15,195.16,38640.0,171.8065,171.8681,171.7889,171.7977,38640.0
2019-12-18 14:00:00,195.17,195.23,195.1,195.23,27213.0,171.8065,171.8593,171.7448,171.8593,27213.0
2019-12-18 14:10:00,195.22,195.33,195.21,195.28,23444.0,171.8505,171.9473,171.8417,171.9033,23444.0
2019-12-18 14:20:00,195.28,195.28,195.11,195.13,40521.0,171.9033,171.9033,171.7536,171.7713,40521.0
2019-12-18 14:30:00,195.15,195.3,195.1,195.29,42400.0,171.7889,171.9209,171.7448,171.9121,42400.0
2019-12-18 14:40:00,195.29,195.47,195.27,195.4,52742.0,171.9121,172.0706,171.8945,172.0089,52742.0
2019-12-18 14:50:00,195.41,195.55,195.37,195.53,29061.0,172.0177,172.141,171.9825,172.1234,29061.0
2019-12-18 15:00:00,195.53,195.6,195.46,195.55,56391.0,172.1234,172.185,172.0618,172.141,56391.0
2019-12-18 15:10:00,195.56,195.68,195.56,195.65,37289.0,172.1498,172.2554,172.1498,172.229,37289.0
2019-12-18 15:20:00,195.65,195.83,195.6,195.78,69105.0,172.229,172.3875,172.185,172.3434,69105.0
2019-12-18 15:30:00,195.78,195.84,195.68,195.77,84075.0,172.3434,172.3963,172.2554,172.3346,84075.0
2019-12-18 15:40:00,195.76,195.8,195.61,195.78,47264.0,172.3258,172.3611,172.1938,172.3434,47264.0
2019-12-18 15:50:00,195.78,195.98,195.6,195.75,348253.0,172.3434,172.5195,172.185,172.317,348253.0
2019-12-19 09:30:00,195.46,196.13,195.25,195.93,108043.0,172.0618,172.6515,171.8769,172.4755,108043.0
2019-12-19 09:40:00,195.99,196.15,195.63,195.94,43898.0,172.5283,172.6692,172.2114,172.4843,43898.0
2019-12-19 09:50:00,195.89,195.96,195.56,195.96,42143.0,172.4403,172.5019,172.1498,172.5019,42143.0
2019-12-19 10:00:00,195.96,196.35,195.83,196.35,44452.0,172.5019,172.8452,172.3875,172.8452,44452.0
2019-12-19 10:10:00,196.35,196.57,196.27,196.5,46958.0,172.8452,173.0389,172.7748,172.9773,46958.0
2019-12-19 10:20:00,196.51,196.58,196.46,196.5,43178.0,172.9861,173.0477,172.942,172.9773,43178.0
2019-12-19 10:30:00,196.5,196.57,196.44,196.44,38718.0,172.9773,173.0389,172.9244,172.9244,38718.0
2019-12-19 10:40:00,196.46,196.72,196.43,196.62,41041.0,172.942,173.1709,172.9156,173.0829,41041.0
2019-12-19 10:50:00,196.62,196.73,196.56,196.57,34870.0,173.0829,173.1797,173.0301,173.0389,34870.0
2019-12-19 11:00:00,196.57,196.73,196.57,196.65,25907.0,173.0389,173.1797,173.0389,173.1093,25907.0
2019-12-19 11:10:00,196.66,196.73,196.66,196.66,27836.0,173.1181,173.1797,173.1181,173.1181,27836.0
2019-12-19 11:20:00,196.68,196.98,196.68,196.95,43070.0,173.1357,173.3998,173.1357,173.3734,43070.0
2019-12-19 11:30:00,196.95,197.01,196.92,196.96,37774.0,173.3734,173.4262,173.347,173.3822,37774.0
2019-12-19 11:40:00,196.96,197.04,196.83,197.02,37504.0,173.3822,173.4526,173.2678,173.435,37504.0
2019-12-19 11:50:00,197.03,197.04,196.83,196.91,30560.0,173.4438,173.4526,173.2678,173.3382,30560.0
2019-12-19 12:00:00,196.91,196.98,196.77,196.98,41972.0,173.3382,173.3998,173.2149,173.3998,41972.0
2019-12-19 12:10:00,197.0,197.06,196.95,197.05,21093.0,173.4174,173.4702,173.3734,173.4614,21093.0
2019-12-19 12:20:00,197.06,197.18,197.05,197.12,23855.0,173.4702,173.5759,173.4614,173.523,23855.0
2019-12-19 12:30:00,197.13,197.16,197.08,197.09,24159.0,173.5318,173.5582,173.4878,173.4966,24159.0
2019-12-19 12:40:00,197.1,197.14,197.02,197.09,23062.0,173.5054,173.5406,173.435,173.4966,23062.0
2019-12-19 12:50:00,197.09,197.14,197.02,197.03,14675.0,173.4966,173.5406,173.435,173.4438,14675.0
2019-12-19 13:00:00,197.02,197.08,196.83,196.83,22693.0,173.435,173.4878,173.2678,173.2678,22693.0
2019-12-19 13:10:00,196.83,196.95,196.79,196.85,23872.0,173.2678,173.3734,173.2325,173.2854,23872.0
2019-12-19 13:20:00,196.85,196.94,196.81,196.87,20313.0,173.2854,173.3646,173.2501,173.303,20313.0
2019-12-19 13:30:00,196.87,197.03,196.86,197.02,16481.0,173.303,173.4438,173.2942,173.435,16481.0
2019-12-19 13:40:00,197.0,197.1,196.97,197.07,14071.0,173.4174,173.5054,173.391,173.479,14071.0
2019-12-19 13:50:00,197.09,197.12,196.97,197.11,16232.0,173.4966,173.523,173.391,173.5142,16232.0
2019-12-19 14:00:00,197.11,197.13,197.03,197.12,50139.0,173.5142,173.5318,173.4438,173.523,50139.0
2019-12-19 14:10:00,197.12,197.15,196.95,197.0,85766.0,173.523,173.5494,173.3734,173.4174,85766.0
2019-12-19 14:20:00,197.0,197.07,196.98,196.98,20661.0,173.4174,173.479,173.3998,173.3998,20661.0
2019-12-19 14:30:00,196.96,197.08,196.96,197.03,33978.0,173.3822,173.4878,173.3822,173.4438,33978.0
2019-12-19 14:40:00,197.03,197.03,196.96,196.97,37338.0,173.4438,173.4438,173.3822,173.391,37338.0
2019-12-19 14:50:00,196.95,197.05,196.95,197.02,28426.0,173.3734,173.4614,173.3734,173.435,28426.0
2019-12-19 15:00:00,197.02,197.07,196.88,196.91,30848.0,173.435,173.479,173.3118,173.3382,30848.0
2019-12-19 15:10:00,196.91,196.91,196.76,196.81,27912.0,173.3382,173.3382,173.2061,173.2501,27912.0
2019-12-19 15:20:00,196.8,196.88,196.77,196.8,25257.0,173.2413,173.3118,173.2149,173.2413,25257.0
2019-12-19 15:30:00,196.79,196.83,196.7,196.76,37885.0,173.2325,173.2678,173.1533,173.2061,37885.0
2019-12-19 15:40:00,196.77,196.84,196.73,196.79,52344.0,173.2149,173.2766,173.1797,173.2325,52344.0
2019-12-19 15:50:00,196.79,197.1,196.73,197.05,211164.0,173.2325,173.5054,173.1797,173.4614,211164.0
2019-12-20 09:30:00,198.55,199.0,196.65,196.75,1031616.0,174.7819,175.178,173.1093,173.1973,1031616.0
2019-12-20 09:40:00,196.81,197.35,196.66,197.1,74144.0,173.2501,173.7255,173.1181,173.5054,74144.0
2019-12-20 09:50:00,197.1,197.35,197.07,197.23,123189.0,173.5054,173.7255,173.479,173.6199,123189.0
2019-12-20 10:00:00,197.25,197.37,197.09,197.18,29900.0,173.6375,173.7431,173.4966,173.5759,29900.0
2019-12-20 10:10:00,197.2,197.26,197.12,197.2,29642.0,173.5935,173.6463,173.523,173.5935,29642.0
2019-12-20 10:20:00,197.2,197.24,197.15,197.19,34543.0,173.5935,173.6287,173.5494,173.5847,34543.0
2019-12-20 10:30:00,197.19,197.24,197.13,197.22,27711.0,173.5847,173.6287,173.5318,173.6111,27711.0
2019-12-20 10:40:00,197.21,197.22,197.05,197.07,20158.0,173.6023,173.6111,173.4614,173.479,20158.0
2019-12-20 10:50:00,197.07,197.07,196.83,196.95,38168.0,173.479,173.479,173.2678,173.3734,38168.0
2019-12-20 11:00:00,196.94,196.97,196.71,196.8,31163.0,173.3646,173.391,173.1621,173.2413,31163.0
2019-12-20 11:10:00,196.77,197.03,196.77,196.94,23065.0,173.2149,173.4438,173.2149,173.3646,23065.0
2019-12-20 11:20:00,196.94,197.09,196.94,196.95,22248.0,173.3646,173.4966,173.3646,173.3734,22248.0
2019-12-20 11:30:00,196.97,197.0,196.73,196.86,33560.0,173.391,173.4174,173.1797,173.2942,33560.0
2019-12-20 11:40:00,196.88,196.97,196.77,196.81,19647.0,173.3118,173.391,173.2149,173.2501,19647.0
2019-12-20 11:50:00,196.8,196.87,196.77,196.85,23771.0,173.2413,173.303,173.2149,173.2854,23771.0
2019-12-20 12:00:00,196.84,196.95,196.78,196.92,23272.0,173.2766,173.3734,173.2237,173.347,23272.0
2019-12-20 12:10:00,196.93,197.29,196.93,197.25,26870.0,173.3558,173.6727,173.3558,173.6375,26870.0
2019-12-20 12:20:00,197.25,197.26,197.18,197.23,15051.0,173.6375,173.6463,173.5759,173.6199,15051.0
2019-12-20 12:30:00,197.24,197.24,197.11,197.18,30821.0,173.6287,173.6287,173.5142,173.5759,30821.0
2019-12-20 12:40:00,197.14,197.31,197.14,197.24,16903.0,173.5406,173.6903,173.5406,173.6287,16903.0
2019-12-20 12:50:00,197.24,197.24,197.1,197.21,14117.0,173.6287,173.6287,173.5054,173.6023,14117.0
2019-12-20 13:00:00,197.21,197.32,197.15,197.24,18924.0,173.6023,173.6991,173.5494,173.6287,18924.0
2019-12-20 13:10:00,197.24,197.32,197.22,197.27,16506.0,173.6287,173.6991,173.6111,173.6551,16506.0
2019-12-20 13:20:00,197.24,197.27,197.17,197.22,14459.0,173.6287,173.6551,173.567,173.6111,14459.0
2019-12-20 13:30:00,197.22,197.32,197.2,197.29,25460.0,173.6111,173.6991,173.5935,173.6727,25460.0
2019-12-20 13:40:00,197.28,197.32,197.23,197.28,19277.0,173.6639,173.6991,173.6199,173.6639,19277.0
2019-12-20 13:50:00,197.28,197.33,197.26,197.29,20224.0,173.6639,173.7079,173.6463,173.6727,20224.0
2019-12-20 14:00:00,197.29,197.31,197.11,197.14,36390.0,173.6727,173.6903,173.5142,173.5406,36390.0
2019-12-20 14:10:00,197.14,197.22,197.04,197.15,22350.0,173.5406,173.6111,173.4526,173.5494,22350.0
2019-12-20 14:20:00,197.14,197.21,197.06,197.21,22260.0,173.5406,173.6023,173.4702,173.6023,22260.0
2019-12-20 14:30:00,197.22,197.35,197.21,197.35,18346.0,173.6111,173.7255,173.6023,173.7255,18346.0
2019-12-20 14:40:00,197.34,197.55,197.32,197.54,27621.0,173.7167,173.9016,173.6991,173.8928,27621.0
2019-12-20 14:50:00,197.54,197.57,197.48,197.53,33874.0,173.8928,173.9192,173.8399,173.884,33874.0
2019-12-20 15:00:00,197.52,197.56,197.4,197.43,32632.0,173.8752,173.9104,173.7695,173.7959,32632.0
2019-12-20 15:10:00,197.42,197.53,197.4,197.52,41391.0,173.7871,173.884,173.7695,173.8752,41391.0
2019-12-20 15:20:00,197.53,197.53,197.41,197.43,34791.0,173.884,173.884,173.7783,173.7959,34791.0
2019-12-20 15:30:00,197.44,197.6,197.38,197.44,79974.0,173.8047,173.9456,173.7519,173.8047,79974.0
2019-12-20 15:40:00,197.45,197.6,197.37,197.46,68131.0,173.8135,173.9456,173.7431,173.8223,68131.0
2019-12-20 15:50:00,197.47,197.56,197.13,197.16,201982.0,173.8311,173.9104,173.5318,173.5582,201982.0
2019-12-23 09:30:00,197.54,197.54,196.82,196.82,97103.0,173.8928,173.8928,173.2589,173.2589,97103.0
2019-12-23 09:40:00,196.87,196.95,196.5,196.63,43233.0,173.303,173.3734,172.9773,173.0917,43233.0
2019-12-23 09:50:00,196.63,197.17,196.6,197.01,27577.0,173.0917,173.567,173.0653,173.4262,27577.0
2019-12-23 10:00:00,197.06,197.21,197.02,197.06,43113.0,173.4702,173.6023,173.435,173.4702,43113.0
2019-12-23 10:10:00,197.06,197.27,196.94,197.19,21897.0,173.4702,173.6551,173.3646,173.5847,21897.0
2019-12-23 10:20:00,197.21,197.34,196.95,197.26,51286.0,173.6023,173.7167,173.3734,173.6463,51286.0
2019-12-23 10:30:00,197.23,197.36,197.18,197.28,23480.0,173.6199,173.7343,173.5759,173.6639,23480.0
2019-12-23 10:40:00,197.27,197.28,197.05,197.15,20786.0,173.6551,173.6639,173.4614,173.5494,20786.0
2019-12-23 10:50:00,197.17,197.27,197.07,197.21,28619.0,173.567,173.6551,173.479,173.6023,28619.0
2019-12-23 11:00:00,197.24,197.43,197.21,197.37,38317.0,173.6287,173.7959,173.6023,173.7431,38317.0
2019-12-23 11:10:00,197.35,197.39,197.16,197.23,22869.0,173.7255,173.7607,173.5582,173.6199,22869.0
2019-12-23 11:20:00,197.24,197.26,196.98,197.06,24622.0,173.6287,173.6463,173.3998,173.4702,24622.0
2019-12-23 11:30:00,197.07,197.11,196.99,197.04,15506.0,173.479,173.5142,173.4086,173.4526,15506.0
2019-12-23 11:40:00,197.02,197.02,196.83,196.89,31012.0,173.435,173.435,173.2678,173.3206,31012.0
2019-12-23 11:50:00,196.88,196.91,196.84,196.85,19380.0,173.3118,173.3382,173.2766,173.2854,19380.0
2019-12-23 12:00:00,196.88,196.88,196.77,196.77,15649.0,173.3118,173.3118,173.2149,173.2149,15649.0
2019-12-23 12:10:00,196.78,196.9,196.77,196.81,20883.0,173.2237,173.3294,173.2149,173.2501,20883.0
2019-12-23 12:20:00,196.83,196.85,196.73,196.77,29523.0,173.2678,173.2854,173.1797,173.2149,29523.0
2019-12-23 12:30:00,196.77,196.89,196.77,196.89,32251.0,173.2149,173.3206,173.2149,173.3206,32251.0
2019-12-23 12:40:00,196.88,196.99,196.85,196.96,13728.0,173.3118,173.4086,173.2854,173.3822,13728.0
2019-12-23 12:50:00,196.96,197.13,196.96,197.12,14523.0,173.3822,173.5318,173.3822,173.523,14523.0
2019-12-23 13:00:00,197.12,197.14,197.06,197.09,12921.0,173.523,173.5406,173.4702,173.4966,12921.0
2019-12-23 13:10:00,197.08,197.17,196.96,197.14,63411.0,173.4878,173.567,173.3822,173.5406,63411.0
2019-12-23 13:20:00,197.15,197.24,197.04,197.04,24005.0,173.5494,173.6287,173.4526,173.4526,24005.0
2019-12-23 13:30:00,197.05,197.05,196.92,196.96,13302.0,173.4614,173.4614,173.347,173.3822,13302.0
2019-12-23 13:40:00,196.95,196.95,196.77,196.8,18086.0,173.3734,173.3734,173.2149,173.2413,18086.0
2019-12-23 13:50:00,196.81,196.81,196.66,196.66,23651.0,173.2501,173.2501,173.1181,173.1181,23651.0
2019-12-23 14:00:00,196.67,196.7,196.55,196.6,22331.0,173.1269,173.1533,173.0213,173.0653,22331.0
2019-12-23 14:10:00,196.6,196.62,196.45,196.46,20003.0,173.0653,173.0829,172.9332,172.942,20003.0
2019-12-23 14:20:00,196.46,196.47,196.35,196.39,22094.0,172.942,172.9508,172.8452,172.8804,22094.0
2019-12-23 14:30:00,196.39,196.56,196.39,196.52,23640.0,172.8804,173.0301,172.8804,172.9949,23640.0
2019-12-23 14:40:00,196.52,196.53,196.44,196.48,16677.0,172.9949,173.0037,172.9244,172.9596,16677.0
2019-12-23 14:50:00,196.49,196.5,196.43,196.47,18658.0,172.9685,172.9773,172.9156,172.9508,18658.0
2019-12-23 15:00:00,196.5,196.61,196.5,196.54,21422.0,172.9773,173.0741,172.9773,173.0125,21422.0
2019-12-23 15:10:00,196.54,196.65,196.53,196.61,29730.0,173.0125,173.1093,173.0037,173.0741,29730.0
2019-12-23 15:20:00,196.61,196.63,196.45,196.52,33266.0,173.0741,173.0917,172.9332,172.9949,33266.0
2019-12-23 15:30:00,196.52,196.59,196.41,196.47,48831.0,172.9949,173.0565,172.898,172.9508,48831.0
2019-12-23 15:40:00,196.47,196.47,196.34,196.34,46494.0,172.9508,172.9508,172.8364,172.8364,46494.0
2019-12-23 15:50:00,196.35,196.38,196.03,196.23,155922.0,172.8452,172.8716,172.5635,172.7396,155922.0
2019-12-24 09:30:00,195.93,196.64,195.67,196.58,65752.0,172.4755,173.1005,172.2466,173.0477,65752.0
2019-12-24 09:40:00,196.6,196.6,196.18,196.36,27930.0,173.0653,173.0653,172.6956,172.854,27930.0
2019-12-24 09:50:00,196.42,196.47,196.28,196.38,14785.0,172.9068,172.9508,172.7836,172.8716,14785.0
2019-12-24 10:00:00,196.39,196.65,196.36,196.59,20363.0,172.8804,173.1093,172.854,173.0565,20363.0
2019-12-24 10:10:00,196.59,196.6,196.41,196.46,16579.0,173.0565,173.0653,172.898,172.942,16579.0
2019-12-24 10:20:00,196.46,196.71,196.4,196.71,18665.0,172.942,173.1621,172.8892,173.1621,18665.0
2019-12-24 10:30:00,196.71,197.14,196.7,196.97,56679.0,173.1621,173.5406,173.1533,173.391,56679.0
2019-12-24 10:40:00,197.01,197.12,196.91,196.94,30598.0,173.4262,173.523,173.3382,173.3646,30598.0
2019-12-24 10:50:00,196.92,197.04,196.88,196.98,14433.0,173.347,173.4526,173.3118,173.3998,14433.0
2019-12-24 11:00:00,196.96,196.98,196.85,196.9,17782.0,173.3822,173.3998,173.2854,173.3294,17782.0
2019-12-24 11:10:00,196.89,196.92,196.81,196.81,19971.0,173.3206,173.347,173.2501,173.2501,19971.0
2019-12-24 11:20:00,196.81,196.82,196.65,196.7,13118.0,173.2501,173.2589,173.1093,173.1533,13118.0
2019-12-24 11:30:00,196.72,196.75,196.65,196.72,13751.0,173.1709,173.1973,173.1093,173.1709,13751.0
2019-12-24 11:40:00,196.73,196.79,196.61,196.73,27296.0,173.1797,173.2325,173.0741,173.1797,27296.0
2019-12-24 11:50:00,196.74,196.75,196.57,196.7,9650.0,173.1885,173.1973,173.0389,173.1533,9650.0
2019-12-24 12:00:00,196.68,196.68,196.52,196.53,19362.0,173.1357,173.1357,172.9949,173.0037,19362.0
2019-12-24 12:10:00,196.53,196.81,196.52,196.75,17593.0,173.0037,173.2501,172.9949,173.1973,17593.0
2019-12-24 12:20:00,196.75,196.88,196.75,196.84,16123.0,173.1973,173.3118,173.1973,173.2766,16123.0
2019-12-24 12:30:00,196.84,196.85,196.7,196.74,22865.0,173.2766,173.2854,173.1533,173.1885,22865.0
2019-12-24 12:40:00,196.74,196.74,196.66,196.73,19559.0,173.1885,173.1885,173.1181,173.1797,19559.0
2019-12-24 12:50:00,196.73,196.73,196.54,196.68,47572.0,173.1797,173.1797,173.0125,173.1357,47572.0
2019-12-26 09:30:00,196.61,196.8,196.43,196.58,41527.0,173.0741,173.2413,172.9156,173.0477,41527.0
2019-12-26 09:40:00,196.63,196.75,196.41,196.44,41459.0,173.0917,173.1973,172.898,172.9244,41459.0
2019-12-26 09:50:00,196.43,196.56,196.35,196.51,30136.0,172.9156,173.0301,172.8452,172.9861,30136.0
2019-12-26 10:00:00,196.51,196.58,196.41,196.46,21648.0,172.9861,173.0477,172.898,172.942,21648.0
2019-12-26 10:10:00,196.46,196.46,196.16,196.2,29086.0,172.942,172.942,172.678,172.7132,29086.0
2019-12-26 10:20:00,196.23,196.4,196.23,196.35,18590.0,172.7396,172.8892,172.7396,172.8452,18590.0
2019-12-26 10:30:00,196.37,196.38,196.19,196.19,12181.0,172.8628,172.8716,172.7044,172.7044,12181.0
2019-12-26 10:40:00,196.21,196.4,196.2,196.38,16827.0,172.722,172.8892,172.7132,172.8716,16827.0
2019-12-26 10:50:00,196.41,196.55,196.37,196.47,17454.0,172.898,173.0213,172.8628,172.9508,17454.0
2019-12-26 11:00:00,196.47,196.7,196.47,196.67,27217.0,172.9508,173.1533,172.9508,173.1269,27217.0
2019-12-26 11:10:00,196.67,196.84,196.65,196.83,34917.0,173.1269,173.2766,173.1093,173.2678,34917.0
2019-12-26 11:20:00,196.84,196.93,196.76,196.81,24726.0,173.2766,173.3558,173.2061,173.2501,24726.0
2019-12-26 11:30:00,196.82,196.83,196.69,196.72,24533.0,173.2589,173.2678,173.1445,173.1709,24533.0
2019-12-26 11:40:00,196.71,196.81,196.6,196.67,19020.0,173.1621,173.2501,173.0653,173.1269,19020.0
2019-12-26 11:50:00,196.67,196.73,196.59,196.62,30329.0,173.1269,173.1797,173.0565,173.0829,30329.0
2019-12-26 12:00:00,196.61,196.75,196.61,196.69,20633.0,173.0741,173.1973,173.0741,173.1445,20633.0
2019-12-26 12:10:00,196.7,196.87,196.7,196.85,23311.0,173.1533,173.303,173.1533,173.2854,23311.0
2019-12-26 12:20:00,196.88,196.9,196.77,196.79,17172.0,173.3118,173.3294,173.2149,173.2325,17172.0
2019-12-26 12:30:00,196.78,196.85,196.66,196.81,15001.0,173.2237,173.2854,173.1181,173.2501,15001.0
2019-12-26 12:40:00,196.82,196.9,196.82,196.89,8781.0,173.2589,173.3294,173.2589,173.3206,8781.0
2019-12-26 12:50:00,196.89,196.95,196.85,196.93,11953.0,173.3206,173.3734,173.2854,173.3558,11953.0
2019-12-26 13:00:00,196.95,197.03,196.9,196.91,18333.0,173.3734,173.4438,173.3294,173.3382,18333.0
2019-12-26 13:10:00,196.91,197.09,196.91,197.06,12389.0,173.3382,173.4966,173.3382,173.4702,12389.0
2019-12-26 13:20:00,197.06,197.07,197.01,197.06,17882.0,173.4702,173.479,173.4262,173.4702,17882.0
2019-12-26 13:30:00,197.06,197.08,197.01,197.05,13290.0,173.4702,173.4878,173.4262,173.4614,13290.0
2019-12-26 13:40:00,197.04,197.04,196.99,197.02,17439.0,173.4526,173.4526,173.4086,173.435,17439.0
2019-12-26 13:50:00,197.04,197.05,196.85,196.91,22347.0,173.4526,173.4614,173.2854,173.3382,22347.0
2019-12-26 14:00:00,196.9,196.93,196.76,196.77,11240.0,173.3294,173.3558,173.2061,173.2149,11240.0
2019-12-26 14:10:00,196.78,196.78,196.57,196.61,12865.0,173.2237,173.2237,173.0389,173.0741,12865.0
2019-12-26 14:20:00,196.62,196.7,196.6,196.69,10084.0,173.0829,173.1533,173.0653,173.1445,10084.0
2019-12-26 14:30:00,196.68,196.77,196.64,196.71,12012.0,173.1357,173.2149,173.1005,173.1621,12012.0
2019-12-26 14:40:00,196.7,196.73,196.68,196.69,10552.0,173.1533,173.1797,173.1357,173.1445,10552.0
2019-12-26 14:50:00,196.71,196.74,196.67,196.73,9495.0,173.1621,173.1885,173.1269,173.1797,9495.0
2019-12-26 15:00:00,196.74,196.87,196.74,196.82,16756.0,173.1885,173.303,173.1885,173.2589,16756.0
2019-12-26 15:10:00,196.81,196.93,196.76,196.86,13334.0,173.2501,173.3558,173.2061,173.2942,13334.0
2019-12-26 15:20:00,196.88,197.02,196.86,196.88,34301.0,173.3118,173.435,173.2942,173.3118,34301.0
2019-12-26 15:30:00,196.88,196.89,196.69,196.76,40121.0,173.3118,173.3206,173.1445,173.2061,40121.0
2019-12-26 15:40:00,196.76,197.02,196.72,197.0,42933.0,173.2061,173.435,173.1709,173.4174,42933.0
2019-12-26 15:50:00,197.0,197.16,196.92,197.16,104327.0,173.4174,173.5582,173.347,173.5582,104327.0
2019-12-27 09:30:00,197.33,197.57,197.17,197.39,85414.0,173.7079,173.9192,173.567,173.7607,85414.0
2019-12-27 09:40:00,197.32,197.55,197.19,197.43,32254.0,173.6991,173.9016,173.5847,173.7959,32254.0
2019-12-27 09:50:00,197.41,197.55,197.28,197.32,34485.0,173.7783,173.9016,173.6639,173.6991,34485.0
2019-12-27 10:00:00,197.3,197.66,197.3,197.61,45448.0,173.6815,173.9984,173.6815,173.9544,45448.0
2019-12-27 10:10:00,197.61,197.63,197.33,197.45,28331.0,173.9544,173.972,173.7079,173.8135,28331.0
2019-12-27 10:20:00,197.42,197.6,197.4,197.57,68268.0,173.7871,173.9456,173.7695,173.9192,68268.0
2019-12-27 10:30:00,197.64,197.75,197.59,197.66,35971.0,173.9808,174.0776,173.9368,173.9984,35971.0
2019-12-27 10:40:00,197.61,197.65,197.48,197.64,20526.0,173.9544,173.9896,173.8399,173.9808,20526.0
2019-12-27 10:50:00,197.65,197.73,197.57,197.65,17449.0,173.9896,174.06,173.9192,173.9896,17449.0
2019-12-27 11:00:00,197.59,197.76,197.57,197.69,33696.0,173.9368,174.0864,173.9192,174.0248,33696.0
2019-12-27 11:10:00,197.66,197.78,197.66,197.75,17278.0,173.9984,174.104,173.9984,174.0776,17278.0
2019-12-27 11:20:00,197.75,197.79,197.68,197.74,21588.0,174.0776,174.1128,174.016,174.0688,21588.0
2019-12-27 11:30:00,197.74,198.0,197.73,197.94,30181.0,174.0688,174.2977,174.06,174.2449,30181.0
2019-12-27 11:40:00,197.94,198.02,197.89,197.92,26610.0,174.2449,174.3153,174.2009,174.2273,26610.0
2019-12-27 11:50:00,197.93,197.94,197.83,197.92,16449.0,174.2361,174.2449,174.148,174.2273,16449.0
2019-12-27 12:00:00,197.91,197.97,197.87,197.91,23814.0,174.2185,174.2713,174.1833,174.2185,23814.0
2019-12-27 12:10:00,197.92,198.05,197.9,198.04,27411.0,174.2273,174.3417,174.2097,174.3329,27411.0
2019-12-27 12:20:00,198.05,198.13,197.94,198.08,23831.0,174.3417,174.4121,174.2449,174.3681,23831.0
2019-12-27 12:30:00,198.07,198.14,198.04,198.07,12011.0,174.3593,174.4209,174.3329,174.3593,12011.0
2019-12-27 12:40:00,198.09,198.21,198.05,198.2,17213.0,174.3769,174.4826,174.3417,174.4737,17213.0
2019-12-27 12:50:00,198.21,198.21,198.12,198.2,19835.0,174.4826,174.4826,174.4033,174.4737,19835.0
2019-12-27 13:00:00,198.22,198.24,198.14,198.18,16775.0,174.4914,174.509,174.4209,174.4561,16775.0
2019-12-27 13:10:00,198.19,198.21,198.08,198.12,19337.0,174.4649,174.4826,174.3681,174.4033,19337.0
2019-12-27 13:20:00,198.13,198.21,198.08,198.13,16787.0,174.4121,174.4826,174.3681,174.4121,16787.0
2019-12-27 13:30:00,198.14,198.16,198.0,198.0,12266.0,174.4209,174.4385,174.2977,174.2977,12266.0
2019-12-27 13:40:00,197.99,198.05,197.89,198.05,18078.0,174.2889,174.3417,174.2009,174.3417,18078.0
2019-12-27 13:50:00,198.05,198.05,197.82,197.9,18855.0,174.3417,174.3417,174.1392,174.2097,18855.0
2019-12-27 14:00:00,197.9,198.11,197.9,198.08,18446.0,174.2097,174.3945,174.2097,174.3681,18446.0
2019-12-27 14:10:00,198.06,198.14,198.03,198.04,17566.0,174.3505,174.4209,174.3241,174.3329,17566.0
2019-12-27 14:20:00,198.05,198.14,198.05,198.13,13928.0,174.3417,174.4209,174.3417,174.4121,13928.0
2019-12-27 14:30:00,198.15,198.29,198.12,198.13,19877.0,174.4297,174.553,174.4033,174.4121,19877.0
2019-12-27 14:40:00,198.11,198.24,198.11,198.14,14758.0,174.3945,174.509,174.3945,174.4209,14758.0
2019-12-27 14:50:00,198.15,198.15,198.02,198.03,18595.0,174.4297,174.4297,174.3153,174.3241,18595.0
2019-12-27 15:00:00,198.04,198.1,198.02,198.09,16568.0,174.3329,174.3857,174.3153,174.3769,16568.0
2019-12-27 15:10:00,198.08,198.28,198.07,198.24,18577.0,174.3681,174.5442,174.3593,174.509,18577.0
2019-12-27 15:20:00,198.24,198.28,198.15,198.28,17305.0,174.509,174.5442,174.4297,174.5442,17305.0
2019-12-27 15:30:00,198.27,198.47,198.25,198.42,33816.0,174.5354,174.7114,174.5178,174.6674,33816.0
2019-12-27 15:40:00,198.41,198.47,198.26,198.28,49603.0,174.6586,174.7114,174.5266,174.5442,49603.0
2019-12-27 15:50:00,198.26,198.28,198.09,198.16,129417.0,174.5266,174.5442,174.3769,174.4385,129417.0
2019-12-30 09:30:00,197.58,197.8,196.6,196.93,112163.0,173.928,174.1216,173.0653,173.3558,112163.0
2019-12-30 09:40:00,196.84,197.0,196.71,196.77,57561.0,173.2766,173.4174,173.1621,173.2149,57561.0
2019-12-30 09:50:00,196.75,196.82,196.4,196.45,99804.0,173.1973,173.2589,172.8892,172.9332,99804.0
2019-12-30 10:00:00,196.48,196.51,196.25,196.36,56719.0,172.9596,172.9861,172.7572,172.854,56719.0
2019-12-30 10:10:00,196.36,196.55,196.13,196.28,74344.0,172.854,173.0213,172.6515,172.7836,74344.0
2019-12-30 10:20:00,196.29,196.29,196.02,196.03,43194.0,172.7924,172.7924,172.5547,172.5635,43194.0
2019-12-30 10:30:00,196.06,196.3,195.94,196.3,35306.0,172.5899,172.8012,172.4843,172.8012,35306.0
2019-12-30 10:40:00,196.3,196.42,196.26,196.36,38222.0,172.8012,172.9068,172.766,172.854,38222.0
2019-12-30 10:50:00,196.38,196.62,196.29,196.57,33481.0,172.8716,173.0829,172.7924,173.0389,33481.0
2019-12-30 11:00:00,196.57,196.61,196.4,196.58,32388.0,173.0389,173.0741,172.8892,173.0477,32388.0
2019-12-30 11:10:00,196.57,196.83,196.53,196.8,26108.0,173.0389,173.2678,173.0037,173.2413,26108.0
2019-12-30 11:20:00,196.81,196.81,196.44,196.55,25691.0,173.2501,173.2501,172.9244,173.0213,25691.0
2019-12-30 11:30:00,196.54,196.54,196.25,196.38,29226.0,173.0125,173.0125,172.7572,172.8716,29226.0
2019-12-30 11:40:00,196.42,196.44,196.3,196.44,16001.0,172.9068,172.9244,172.8012,172.9244,16001.0
2019-12-30 11:50:00,196.46,196.59,196.37,196.54,15104.0,172.942,173.0565,172.8628,173.0125,15104.0
2019-12-30 12:00:00,196.54,196.67,196.51,196.6,18233.0,173.0125,173.1269,172.9861,173.0653,18233.0
2019-12-30 12:10:00,196.61,196.72,196.59,196.67,18688.0,173.0741,173.1709,173.0565,173.1269,18688.0
2019-12-30 12:20:00,196.66,196.78,196.52,196.75,23058.0,173.1181,173.2237,172.9949,173.1973,23058.0
2019-12-30 12:30:00,196.78,196.78,196.67,196.72,15766.0,173.2237,173.2237,173.1269,173.1709,15766.0
2019-12-30 12:40:00,196.71,196.79,196.57,196.78,14604.0,173.1621,173.2325,173.0389,173.2237,14604.0
2019-12-30 12:50:00,196.8,196.81,196.61,196.65,19322.0,173.2413,173.2501,173.0741,173.1093,19322.0
2019-12-30 13:00:00,196.64,196.7,196.52,196.53,31815.0,173.1005,173.1533,172.9949,173.0037,31815.0
2019-12-30 13:10:00,196.54,196.58,196.4,196.44,27882.0,173.0125,173.0477,172.8892,172.9244,27882.0
2019-12-30 13:20:00,196.44,196.55,196.38,196.43,23435.0,172.9244,173.0213,172.8716,172.9156,23435.0
2019-12-30 13:30:00,196.42,196.46,196.34,196.41,17116.0,172.9068,172.942,172.8364,172.898,17116.0
2019-12-30 13:40:00,196.4,196.57,196.37,196.55,24783.0,172.8892,173.0389,172.8628,173.0213,24783.0
2019-12-30 13:50:00,196.54,196.69,196.54,196.64,17491.0,173.0125,173.1445,173.0125,173.1005,17491.0
2019-12-30 14:00:00,196.64,196.66,196.51,196.55,14919.0,173.1005,173.1181,172.9861,173.0213,14919.0
2019-12-30 14:10:00,196.55,196.6,196.45,196.58,13930.0,173.0213,173.0653,172.9332,173.0477,13930.0
2019-12-30 14:20:00,196.56,196.6,196.45,196.51,20111.0,173.0301,173.0653,172.9332,172.9861,20111.0
2019-12-30 14:30:00,196.49,196.55,196.46,196.52,18066.0,172.9685,173.0213,172.942,172.9949,18066.0
2019-12-30 14:40:00,196.52,196.8,196.47,196.75,25929.0,172.9949,173.2413,172.9508,173.1973,25929.0
2019-12-30 14:50:00,196.76,196.79,196.66,196.78,28850.0,173.2061,173.2325,173.1181,173.2237,28850.0
2019-12-30 15:00:00,196.79,196.83,196.69,196.8,20946.0,173.2325,173.2678,173.1445,173.2413,20946.0
2019-12-30 15:10:00,196.81,197.0,196.78,196.96,27245.0,173.2501,173.4174,173.2237,173.3822,27245.0
2019-12-30 15:20:00,196.98,196.99,196.86,196.88,27443.0,173.3998,173.4086,173.2942,173.3118,27443.0
2019-12-30 15:30:00,196.89,196.89,196.74,196.78,31744.0,173.3206,173.3206,173.1885,173.2237,31744.0
2019-12-30 15:40:00,196.77,196.78,196.7,196.75,39619.0,173.2149,173.2237,173.1533,173.1973,39619.0
2019-12-30 15:50:00,196.74,197.03,196.68,196.99,116357.0,173.1885,173.4438,173.1357,173.4086,116357.0
2019-12-31 09:30:00,196.8,197.95,196.55,197.85,93178.0,173.2413,174.2537,173.0213,174.1656,93178.0
2019-12-31 09:40:00,197.88,197.93,197.55,197.84,64861.0,174.1921,174.2361,173.9016,174.1568,64861.0
2019-12-31 09:50:00,197.87,197.88,197.48,197.49,54531.0,174.1833,174.1921,173.8399,173.8487,54531.0
2019-12-31 10:00:00,197.55,197.59,197.29,197.42,29995.0,173.9016,173.9368,173.6727,173.7871,29995.0
2019-12-31 10:10:00,197.43,197.55,197.31,197.55,32611.0,173.7959,173.9016,173.6903,173.9016,32611.0
2019-12-31 10:20:00,197.55,197.61,197.31,197.34,47472.0,173.9016,173.9544,173.6903,173.7167,47472.0
2019-12-31 10:30:00,197.36,197.41,197.19,197.35,34873.0,173.7343,173.7783,173.5847,173.7255,34873.0
2019-12-31 10:40:00,197.34,197.44,197.16,197.28,32261.0,173.7167,173.8047,173.5582,173.6639,32261.0
2019-12-31 10:50:00,197.28,197.3,197.14,197.2,20561.0,173.6639,173.6815,173.5406,173.5935,20561.0
2019-12-31 11:00:00,197.23,197.38,197.23,197.35,20427.0,173.6199,173.7519,173.6199,173.7255,20427.0
2019-12-31 11:10:00,197.39,197.49,197.32,197.46,20244.0,173.7607,173.8487,173.6991,173.8223,20244.0
2019-12-31 11:20:00,197.45,197.54,197.39,197.53,24171.0,173.8135,173.8928,173.7607,173.884,24171.0
2019-12-31 11:30:00,197.53,197.66,197.42,197.56,27258.0,173.884,173.9984,173.7871,173.9104,27258.0
2019-12-31 11:40:00,197.57,197.65,197.5,197.52,22881.0,173.9192,173.9896,173.8575,173.8752,22881.0
2019-12-31 11:50:00,197.49,197.51,197.4,197.47,22485.0,173.8487,173.8663,173.7695,173.8311,22485.0
2019-12-31 12:00:00,197.49,197.49,197.21,197.27,29364.0,173.8487,173.8487,173.6023,173.6551,29364.0
2019-12-31 12:10:00,197.26,197.32,197.07,197.07,16947.0,173.6463,173.6991,173.479,173.479,16947.0
2019-12-31 12:20:00,197.04,197.14,197.02,197.11,22265.0,173.4526,173.5406,173.435,173.5142,22265.0
2019-12-31 12:30:00,197.11,197.11,197.02,197.08,16740.0,173.5142,173.5142,173.435,173.4878,16740.0
2019-12-31 12:40:00,197.07,197.25,197.07,197.17,14607.0,173.479,173.6375,173.479,173.567,14607.0
2019-12-31 12:50:00,197.17,197.18,197.06,197.08,16905.0,173.567,173.5759,173.4702,173.4878,16905.0
2019-12-31 13:00:00,197.07,197.13,197.04,197.04,20707.0,173.479,173.5318,173.4526,173.4526,20707.0
2019-12-31 13:10:00,197.05,197.06,196.9,196.91,26187.0,173.4614,173.4702,173.3294,173.3382,26187.0
2019-12-31 13:20:00,196.92,196.98,196.85,196.93,23166.0,173.347,173.3998,173.2854,173.3558,23166.0
2019-12-31 13:30:00,196.93,197.05,196.93,196.97,22673.0,173.3558,173.4614,173.3558,173.391,22673.0
2019-12-31 13:40:00,196.98,197.02,196.89,196.95,23120.0,173.3998,173.435,173.3206,173.3734,23120.0
2019-12-31 13:50:00,196.95,197.01,196.94,196.96,16321.0,173.3734,173.4262,173.3646,173.3822,16321.0
2019-12-31 14:00:00,196.97,196.98,196.89,196.97,22595.0,173.391,173.3998,173.3206,173.391,22595.0
2019-12-31 14:10:00,196.97,197.22,196.97,197.21,21648.0,173.391,173.6111,173.391,173.6023,21648.0
2019-12-31 14:20:00,197.2,197.4,197.16,197.34,22378.0,173.5935,173.7695,173.5582,173.7167,22378.0
2019-12-31 14:30:00,197.34,197.42,197.32,197.38,18517.0,173.7167,173.7871,173.6991,173.7519,18517.0
2019-12-31 14:40:00,197.37,197.47,197.35,197.47,25967.0,173.7431,173.8311,173.7255,173.8311,25967.0
2019-12-31 14:50:00,197.46,197.47,197.29,197.29,32324.0,173.8223,173.8311,173.6727,173.6727,32324.0
2019-12-31 15:00:00,197.3,197.33,197.16,197.21,54148.0,173.6815,173.7079,173.5582,173.6023,54148.0
2019-12-31 15:10:00,197.23,197.36,197.2,197.29,26634.0,173.6199,173.7343,173.5935,173.6727,26634.0
2019-12-31 15:20:00,197.28,197.49,197.26,197.47,28531.0,173.6639,173.8487,173.6463,173.8311,28531.0
2019-12-31 15:30:00,197.47,197.62,197.43,197.58,47667.0,173.8311,173.9632,173.7959,173.928,47667.0
2019-12-31 15:40:00,197.58,197.68,197.47,197.52,48055.0,173.928,174.016,173.8311,173.8752,48055.0
2019-12-31 15:50:00,197.52,197.68,197.45,197.55,160488.0,173.8752,174.016,173.8135,173.9016,160488.0
2020-01-02 09:30:00,198.0,198.48,197.81,198.38,119619.0,174.2977,174.7202,174.1304,174.6322,119619.0
2020-01-02 09:40:00,198.4,198.45,198.06,198.31,144813.0,174.6498,174.6938,174.3505,174.5706,144813.0
2020-01-02 09:50:00,198.28,198.53,198.19,198.26,70771.0,174.5442,174.7642,174.4649,174.5266,70771.0
2020-01-02 10:00:00,198.22,198.45,198.18,198.39,52470.0,174.4914,174.6938,174.4561,174.641,52470.0
2020-01-02 10:10:00,198.42,198.53,198.2,198.27,55498.0,174.6674,174.7642,174.4737,174.5354,55498.0
2020-01-02 10:20:00,198.25,198.42,198.15,198.28,54462.0,174.5178,174.6674,174.4297,174.5442,54462.0
2020-01-02 10:30:00,198.28,198.38,198.15,198.38,40968.0,174.5442,174.6322,174.4297,174.6322,40968.0
2020-01-02 10:40:00,198.37,198.54,198.28,198.41,42041.0,174.6234,174.773,174.5442,174.6586,42041.0
2020-01-02 10:50:00,198.37,198.8,198.28,198.69,46889.0,174.6234,175.0019,174.5442,174.9051,46889.0
2020-01-02 11:00:00,198.69,198.95,198.55,198.95,40577.0,174.9051,175.134,174.7819,175.134,40577.0
2020-01-02 11:10:00,198.94,199.35,198.92,199.33,113131.0,175.1252,175.4861,175.1076,175.4685,113131.0
2020-01-02 11:20:00,199.33,199.43,199.15,199.21,43741.0,175.4685,175.5565,175.31,175.3628,43741.0
2020-01-02 11:30:00,199.21,199.33,199.08,199.27,38660.0,175.3628,175.4685,175.2484,175.4157,38660.0
2020-01-02 11:40:00,199.28,199.42,199.22,199.38,32851.0,175.4245,175.5477,175.3716,175.5125,32851.0
2020-01-02 11:50:00,199.41,199.41,199.15,199.19,31018.0,175.5389,175.5389,175.31,175.3452,31018.0
2020-01-02 12:00:00,199.19,199.23,199.08,199.12,55734.0,175.3452,175.3804,175.2484,175.2836,55734.0
2020-01-02 12:10:00,199.14,199.17,198.93,199.15,51970.0,175.3012,175.3276,175.1164,175.31,51970.0
2020-01-02 12:20:00,199.14,199.21,199.04,199.2,72853.0,175.3012,175.3628,175.2132,175.354,72853.0
2020-01-02 12:30:00,199.2,199.34,199.1,199.33,23149.0,175.354,175.4773,175.266,175.4685,23149.0
2020-01-02 12:40:00,199.34,199.57,199.3,199.57,32971.0,175.4773,175.6797,175.4421,175.6797,32971.0
2020-01-02 12:50:00,199.57,199.71,199.48,199.66,39346.0,175.6797,175.803,175.6005,175.759,39346.0
2020-01-02 13:00:00,199.66,199.67,199.36,199.58,32503.0,175.759,175.7678,175.4949,175.6886,32503.0
2020-01-02 13:10:00,199.58,199.62,199.39,199.49,30711.0,175.6886,175.7238,175.5213,175.6093,30711.0
2020-01-02 13:20:00,199.49,199.66,199.47,199.59,20071.0,175.6093,175.759,175.5917,175.6974,20071.0
2020-01-02 13:30:00,199.59,199.59,199.41,199.57,20586.0,175.6974,175.6974,175.5389,175.6797,20586.0
2020-01-02 13:40:00,199.57,199.71,199.5,199.67,27647.0,175.6797,175.803,175.6181,175.7678,27647.0
2020-01-02 13:50:00,199.67,199.73,199.63,199.72,23735.0,175.7678,175.8206,175.7326,175.8118,23735.0
2020-01-02 14:00:00,199.71,199.78,199.67,199.76,31171.0,175.803,175.8646,175.7678,175.847,31171.0
2020-01-02 14:10:00,199.74,199.83,199.71,199.81,38377.0,175.8294,175.9086,175.803,175.891,38377.0
2020-01-02 14:20:00,199.82,199.93,199.81,199.9,43760.0,175.8998,175.9967,175.891,175.9702,43760.0
2020-01-02 14:30:00,199.88,199.94,199.83,199.92,47748.0,175.9526,176.0055,175.9086,175.9879,47748.0
2020-01-02 14:40:00,199.92,200.15,199.92,200.12,115735.0,175.9879,176.1903,175.9879,176.1639,115735.0
2020-01-02 14:50:00,200.13,200.31,200.03,200.03,48449.0,176.1727,176.3312,176.0847,176.0847,48449.0
2020-01-02 15:00:00,200.05,200.1,199.94,200.08,35513.0,176.1023,176.1463,176.0055,176.1287,35513.0
2020-01-02 15:10:00,200.1,200.14,199.96,200.01,69330.0,176.1463,176.1815,176.0231,176.0671,69330.0
2020-01-02 15:20:00,200.0,200.06,199.92,200.03,42766.0,176.0583,176.1111,175.9879,176.0847,42766.0
2020-01-02 15:30:00,200.06,200.26,200.0,200.22,57521.0,176.1111,176.2871,176.0583,176.2519,57521.0
2020-01-02 15:40:00,200.23,200.37,200.16,200.29,72371.0,176.2607,176.384,176.1991,176.3136,72371.0
2020-01-02 15:50:00,200.3,200.8,200.3,200.8,289971.0,176.3224,176.7625,176.3224,176.7625,289971.0
2020-01-03 09:30:00,199.39,200.4,199.15,199.55,143560.0,175.5213,176.4104,175.31,175.6621,143560.0
2020-01-03 09:40:00,199.58,199.59,198.85,199.4,78425.0,175.6886,175.6974,175.0459,175.5301,78425.0
2020-01-03 09:50:00,199.4,199.5,199.02,199.35,29759.0,175.5301,175.6181,175.1956,175.4861,29759.0
2020-01-03 10:00:00,199.22,199.78,199.09,199.78,39444.0,175.3716,175.8646,175.2572,175.8646,39444.0
2020-01-03 10:10:00,199.77,200.23,199.76,200.08,39717.0,175.8558,176.2607,175.847,176.1287,39717.0
2020-01-03 10:20:00,200.04,200.04,199.68,199.79,23632.0,176.0935,176.0935,175.7766,175.8734,23632.0
2020-01-03 10:30:00,199.78,199.92,199.42,199.59,29220.0,175.8646,175.9879,175.5477,175.6974,29220.0
2020-01-03 10:40:00,199.63,199.82,199.43,199.77,37896.0,175.7326,175.8998,175.5565,175.8558,37896.0
2020-01-03 10:50:00,199.71,199.78,199.54,199.72,50525.0,175.803,175.8646,175.6533,175.8118,50525.0
2020-01-03 11:00:00,199.72,199.84,199.5,199.68,48094.0,175.8118,175.9174,175.6181,175.7766,48094.0
2020-01-03 11:10:00,199.7,199.86,199.64,199.79,23389.0,175.7942,175.935,175.7414,175.8734,23389.0
2020-01-03 11:20:00,199.79,200.08,199.75,200.0,37979.0,175.8734,176.1287,175.8382,176.0583,37979.0
2020-01-03 11:30:00,200.01,200.19,199.97,200.16,25901.0,176.0671,176.2255,176.0319,176.1991,25901.0
2020-01-03 11:40:00,200.17,200.2,200.02,200.15,27912.0,176.2079,176.2343,176.0759,176.1903,27912.0
2020-01-03 11:50:00,200.13,200.19,200.0,200.01,35055.0,176.1727,176.2255,176.0583,176.0671,35055.0
2020-01-03 12:00:00,200.01,200.21,200.0,200.19,24265.0,176.0671,176.2431,176.0583,176.2255,24265.0
2020-01-03 12:10:00,200.17,200.25,200.1,200.22,18186.0,176.2079,176.2783,176.1463,176.2519,18186.0
2020-01-03 12:20:00,200.21,200.44,200.18,200.28,23378.0,176.2431,176.4456,176.2167,176.3048,23378.0
2020-01-03 12:30:00,200.26,200.41,200.25,200.35,17679.0,176.2871,176.4192,176.2783,176.3664,17679.0
2020-01-03 12:40:00,200.37,200.39,200.26,200.3,27948.0,176.384,176.4016,176.2871,176.3224,27948.0
2020-01-03 12:50:00,200.29,200.55,200.28,200.34,38861.0,176.3136,176.5424,176.3048,176.3576,38861.0
2020-01-03 13:00:00,200.34,200.43,200.3,200.4,17512.0,176.3576,176.4368,176.3224,176.4104,17512.0
2020-01-03 13:10:00,200.37,200.39,200.28,200.32,20758.0,176.384,176.4016,176.3048,176.34,20758.0
2020-01-03 13:20:00,200.32,200.38,200.2,200.32,18389.0,176.34,176.3928,176.2343,176.34,18389.0
2020-01-03 13:30:00,200.32,200.32,199.74,199.91,26753.0,176.34,176.34,175.8294,175.979,26753.0
2020-01-03 13:40:00,199.9,200.06,199.8,199.95,26157.0,175.9702,176.1111,175.8822,176.0143,26157.0
2020-01-03 13:50:00,199.94,199.95,199.65,199.76,59103.0,176.0055,176.0143,175.7502,175.847,59103.0
2020-01-03 14:00:00,199.76,199.97,199.76,199.88,19714.0,175.847,176.0319,175.847,175.9526,19714.0
2020-01-03 14:10:00,199.9,199.97,199.77,199.97,24723.0,175.9702,176.0319,175.8558,176.0319,24723.0
2020-01-03 14:20:00,200.0,200.13,199.93,200.12,27639.0,176.0583,176.1727,175.9967,176.1639,27639.0
2020-01-03 14:30:00,200.09,200.11,199.94,200.1,13614.0,176.1375,176.1551,176.0055,176.1463,13614.0
2020-01-03 14:40:00,200.08,200.25,200.06,200.09,25557.0,176.1287,176.2783,176.1111,176.1375,25557.0
2020-01-03 14:50:00,200.11,200.27,200.11,200.21,20506.0,176.1551,176.296,176.1551,176.2431,20506.0
2020-01-03 15:00:00,200.22,200.38,200.16,200.29,32344.0,176.2519,176.3928,176.1991,176.3136,32344.0
2020-01-03 15:10:00,200.26,200.3,200.05,200.05,38792.0,176.2871,176.3224,176.1023,176.1023,38792.0
2020-01-03 15:20:00,200.04,200.14,199.93,200.03,30040.0,176.0935,176.1815,175.9967,176.0847,30040.0
2020-01-03 15:30:00,200.03,200.03,199.71,199.77,42224.0,176.0847,176.0847,175.803,175.8558,42224.0
2020-01-03 15:40:00,199.75,199.94,199.72,199.86,45233.0,175.8382,176.0055,175.8118,175.935,45233.0
2020-01-03 15:50:00,199.86,200.26,199.81,200.02,188249.0,175.935,176.2871,175.891,176.0759,188249.0
2020-01-06 09:30:00,199.53,200.81,199.35,200.55,186816.0,175.6445,176.7713,175.4861,176.5424,186816.0
2020-01-06 09:40:00,200.55,200.79,200.22,200.23,75215.0,176.5424,176.7537,176.2519,176.2607,75215.0
2020-01-06 09:50:00,200.22,200.66,200.19,200.66,56408.0,176.2519,176.6393,176.2255,176.6393,56408.0
2020-01-06 10:00:00,200.68,200.69,200.43,200.6,41037.0,176.6569,176.6657,176.4368,176.5864,41037.0
2020-01-06 10:10:00,200.57,200.81,200.57,200.8,44069.0,176.56,176.7713,176.56,176.7625,44069.0
2020-01-06 10:20:00,200.78,200.83,200.68,200.78,35950.0,176.7449,176.7889,176.6569,176.7449,35950.0
2020-01-06 10:30:00,200.81,200.82,200.58,200.78,51525.0,176.7713,176.7801,176.5688,176.7449,51525.0
2020-01-06 10:40:00,200.78,201.05,200.67,201.02,57582.0,176.7449,176.9826,176.6481,176.9562,57582.0
2020-01-06 10:50:00,201.02,201.5,201.02,201.47,77817.0,176.9562,177.3787,176.9562,177.3523,77817.0
2020-01-06 11:00:00,201.48,201.71,201.45,201.7,83007.0,177.3611,177.5636,177.3347,177.5548,83007.0
2020-01-06 11:10:00,201.72,202.0,201.7,201.88,56909.0,177.5724,177.8189,177.5548,177.7132,56909.0
2020-01-06 11:20:00,201.86,202.17,201.74,202.11,85647.0,177.6956,177.9685,177.59,177.9157,85647.0
2020-01-06 11:30:00,202.13,202.4,202.05,202.4,88237.0,177.9333,178.171,177.8629,178.171,88237.0
2020-01-06 11:40:00,202.38,202.61,202.36,202.59,81404.0,178.1534,178.3558,178.1358,178.3382,81404.0
2020-01-06 11:50:00,202.6,202.72,202.47,202.57,118810.0,178.347,178.4527,178.2326,178.3206,118810.0
2020-01-06 12:00:00,202.58,202.67,202.49,202.67,46733.0,178.3294,178.4087,178.2502,178.4087,46733.0
2020-01-06 12:10:00,202.67,202.75,202.5,202.63,40645.0,178.4087,178.4791,178.259,178.3734,40645.0
2020-01-06 12:20:00,202.62,202.62,202.48,202.61,34246.0,178.3646,178.3646,178.2414,178.3558,34246.0
2020-01-06 12:30:00,202.62,202.69,202.56,202.62,32960.0,178.3646,178.4263,178.3118,178.3646,32960.0
2020-01-06 12:40:00,202.64,202.74,202.56,202.66,42957.0,178.3822,178.4703,178.3118,178.3998,42957.0
2020-01-06 12:50:00,202.67,202.74,202.57,202.62,33339.0,178.4087,178.4703,178.3206,178.3646,33339.0
2020-01-06 13:00:00,202.6,202.77,202.6,202.71,58431.0,178.347,178.4967,178.347,178.4439,58431.0
2020-01-06 13:10:00,202.69,202.72,202.6,202.66,34352.0,178.4263,178.4527,178.347,178.3998,34352.0
2020-01-06 13:20:00,202.65,202.73,202.61,202.73,37147.0,178.391,178.4615,178.3558,178.4615,37147.0
2020-01-06 13:30:00,202.71,202.76,202.61,202.63,63538.0,178.4439,178.4879,178.3558,178.3734,63538.0
2020-01-06 13:40:00,202.62,202.66,202.57,202.63,64002.0,178.3646,178.3998,178.3206,178.3734,64002.0
2020-01-06 13:50:00,202.62,202.63,202.27,202.34,116254.0,178.3646,178.3734,178.0565,178.1182,116254.0
2020-01-06 14:00:00,202.34,202.42,202.23,202.34,103042.0,178.1182,178.1886,178.0213,178.1182,103042.0
2020-01-06 14:10:00,202.34,202.34,202.05,202.12,95052.0,178.1182,178.1182,177.8629,177.9245,95052.0
2020-01-06 14:20:00,202.11,202.13,201.82,201.84,60792.0,177.9157,177.9333,177.6604,177.678,60792.0
2020-01-06 14:30:00,201.86,201.95,201.63,201.69,94685.0,177.6956,177.7748,177.4931,177.546,94685.0
2020-01-06 14:40:00,201.69,201.8,201.58,201.69,54452.0,177.546,177.6428,177.4491,177.546,54452.0
2020-01-06 14:50:00,201.69,201.91,201.63,201.84,78094.0,177.546,177.7396,177.4931,177.678,78094.0
2020-01-06 15:00:00,201.86,202.08,201.82,202.06,75575.0,177.6956,177.8893,177.6604,177.8717,75575.0
2020-01-06 15:10:00,202.06,202.43,202.05,202.26,114562.0,177.8717,178.1974,177.8629,178.0477,114562.0
2020-01-06 15:20:00,202.24,202.3,202.2,202.23,41028.0,178.0301,178.0829,177.9949,178.0213,41028.0
2020-01-06 15:30:00,202.26,202.27,202.04,202.09,88588.0,178.0477,178.0565,177.8541,177.8981,88588.0
2020-01-06 15:40:00,202.09,202.28,202.03,202.25,87856.0,177.8981,178.0653,177.8453,178.0389,87856.0
2020-01-06 15:50:00,202.22,202.36,202.05,202.33,237029.0,178.0125,178.1358,177.8629,178.1094,237029.0
2020-01-07 09:30:00,201.87,201.99,201.37,201.37,146097.0,177.7044,177.8101,177.2643,177.2643,146097.0
2020-01-07 09:40:00,201.33,201.49,201.16,201.41,48648.0,177.2291,177.3699,177.0794,177.2995,48648.0
2020-01-07 09:50:00,201.41,201.63,201.24,201.6,114843.0,177.2995,177.4931,177.1498,177.4667,114843.0
2020-01-07 10:00:00,201.63,201.85,201.33,201.5,166410.0,177.4931,177.6868,177.2291,177.3787,166410.0
2020-01-07 10:10:00,201.49,201.56,200.58,201.04,104252.0,177.3699,177.4315,176.5688,176.9738,104252.0
2020-01-07 10:20:00,200.99,201.08,200.76,200.96,50504.0,176.9298,177.009,176.7273,176.9034,50504.0
2020-01-07 10:30:00,200.96,201.15,200.87,200.97,121400.0,176.9034,177.0706,176.8241,176.9122,121400.0
2020-01-07 10:40:00,200.97,200.98,200.55,200.69,48390.0,176.9122,176.921,176.5424,176.6657,48390.0
2020-01-07 10:50:00,200.68,200.85,200.51,200.83,52346.0,176.6569,176.8065,176.5072,176.7889,52346.0
2020-01-07 11:00:00,200.84,201.22,200.68,201.16,53146.0,176.7977,177.1322,176.6569,177.0794,53146.0
2020-01-07 11:10:00,201.16,201.42,201.15,201.39,49177.0,177.0794,177.3083,177.0706,177.2819,49177.0
2020-01-07 11:20:00,201.38,201.49,201.31,201.47,39244.0,177.2731,177.3699,177.2115,177.3523,39244.0
2020-01-07 11:30:00,201.48,201.48,201.29,201.34,27651.0,177.3611,177.3611,177.1939,177.2379,27651.0
2020-01-07 11:40:00,201.34,201.41,201.27,201.38,24493.0,177.2379,177.2995,177.1762,177.2731,24493.0
2020-01-07 11:50:00,201.37,201.57,201.16,201.16,43121.0,177.2643,177.4403,177.0794,177.0794,43121.0
2020-01-07 12:00:00,201.16,201.23,200.97,201.07,36290.0,177.0794,177.141,176.9122,177.0002,36290.0
2020-01-07 12:10:00,201.05,201.16,201.01,201.06,25281.0,176.9826,177.0794,176.9474,176.9914,25281.0
2020-01-07 12:20:00,201.04,201.25,201.0,201.23,27378.0,176.9738,177.1586,176.9386,177.141,27378.0
2020-01-07 12:30:00,201.21,201.24,201.04,201.17,17656.0,177.1234,177.1498,176.9738,177.0882,17656.0
2020-01-07 12:40:00,201.17,201.26,201.17,201.25,15926.0,177.0882,177.1674,177.0882,177.1586,15926.0
2020-01-07 12:50:00,201.22,201.44,201.17,201.44,15657.0,177.1322,177.3259,177.0882,177.3259,15657.0
2020-01-07 13:00:00,201.43,201.54,201.37,201.53,26332.0,177.3171,177.4139,177.2643,177.4051,26332.0
2020-01-07 13:10:00,201.52,201.7,201.5,201.7,21007.0,177.3963,177.5548,177.3787,177.5548,21007.0
2020-01-07 13:20:00,201.71,201.71,201.58,201.64,23335.0,177.5636,177.5636,177.4491,177.502,23335.0
2020-01-07 13:30:00,201.64,201.67,201.55,201.66,19584.0,177.502,177.5284,177.4227,177.5196,19584.0
2020-01-07 13:40:00,201.68,201.89,201.64,201.86,27497.0,177.5372,177.722,177.502,177.6956,27497.0
2020-01-07 13:50:00,201.86,202.0,201.78,201.98,26507.0,177.6956,177.8189,177.6252,177.8013,26507.0
2020-01-07 14:00:00,201.99,202.01,201.79,201.97,35195.0,177.8101,177.8277,177.634,177.7924,35195.0
2020-01-07 14:10:00,201.97,202.08,201.84,202.08,54760.0,177.7924,177.8893,177.678,177.8893,54760.0
2020-01-07 14:20:00,202.08,202.29,202.03,202.24,38798.0,177.8893,178.0741,177.8453,178.0301,38798.0
2020-01-07 14:30:00,202.2,202.24,202.14,202.19,44148.0,177.9949,178.0301,177.9421,177.9861,44148.0
2020-01-07 14:40:00,202.21,202.33,202.2,202.25,35672.0,178.0037,178.1094,177.9949,178.0389,35672.0
2020-01-07 14:50:00,202.25,202.37,202.22,202.35,31353.0,178.0389,178.1446,178.0125,178.127,31353.0
2020-01-07 15:00:00,202.35,202.57,202.34,202.57,56236.0,178.127,178.3206,178.1182,178.3206,56236.0
2020-01-07 15:10:00,202.57,202.6,202.49,202.51,28832.0,178.3206,178.347,178.2502,178.2678,28832.0
2020-01-07 15:20:00,202.51,202.59,202.38,202.58,48307.0,178.2678,178.3382,178.1534,178.3294,48307.0
2020-01-07 15:30:00,202.57,202.67,202.48,202.52,79552.0,178.3206,178.4087,178.2414,178.2766,79552.0
2020-01-07 15:40:00,202.5,202.53,202.25,202.49,166446.0,178.259,178.2854,178.0389,178.2502,166446.0
2020-01-07 15:50:00,202.45,202.68,202.29,202.63,291976.0,178.215,178.4175,178.0741,178.3734,291976.0
2020-01-08 09:30:00,202.62,203.74,202.2,203.57,185010.0,178.3646,179.3506,177.9949,179.2009,185010.0
2020-01-08 09:40:00,203.51,203.59,202.83,203.08,72838.0,179.1481,179.2185,178.5495,178.7696,72838.0
2020-01-08 09:50:00,203.09,203.25,202.97,203.13,86260.0,178.7784,178.9192,178.6727,178.8136,86260.0
2020-01-08 10:00:00,203.13,203.85,203.0,203.71,118222.0,178.8136,179.4474,178.6991,179.3242,118222.0
2020-01-08 10:10:00,203.72,203.88,203.39,203.85,62495.0,179.333,179.4738,179.0425,179.4474,62495.0
2020-01-08 10:20:00,203.83,204.13,203.49,203.58,74392.0,179.4298,179.6939,179.1305,179.2097,74392.0
2020-01-08 10:30:00,203.53,203.89,203.5,203.89,47253.0,179.1657,179.4826,179.1393,179.4826,47253.0
2020-01-08 10:40:00,203.88,204.05,203.79,203.91,76297.0,179.4738,179.6235,179.3946,179.5002,76297.0
2020-01-08 10:50:00,203.89,204.12,203.89,204.06,44223.0,179.4826,179.6851,179.4826,179.6323,44223.0
2020-01-08 11:00:00,204.05,204.07,203.85,203.91,36439.0,179.6235,179.6411,179.4474,179.5002,36439.0
2020-01-08 11:10:00,203.92,204.28,203.92,204.24,70162.0,179.509,179.8259,179.509,179.7907,70162.0
2020-01-08 11:20:00,204.24,204.8,204.21,204.76,151723.0,179.7907,180.2837,179.7643,180.2485,151723.0
2020-01-08 11:30:00,204.74,205.05,204.58,205.02,153361.0,180.2309,180.5037,180.09,180.4773,153361.0
2020-01-08 11:40:00,205.02,205.61,205.01,205.59,114827.0,180.4773,180.9967,180.4685,180.9791,114827.0
2020-01-08 11:50:00,205.6,205.7,205.33,205.41,49306.0,180.9879,181.0759,180.7502,180.8207,49306.0
2020-01-08 12:00:00,205.45,205.63,205.41,205.49,37447.0,180.8559,181.0143,180.8207,180.8911,37447.0
2020-01-08 12:10:00,205.46,205.46,205.22,205.33,65815.0,180.8647,180.8647,180.6534,180.7502,65815.0
2020-01-08 12:20:00,205.32,205.41,205.24,205.32,68484.0,180.7414,180.8207,180.671,180.7414,68484.0
2020-01-08 12:30:00,205.32,205.33,204.98,205.29,44430.0,180.7414,180.7502,180.4421,180.715,44430.0
2020-01-08 12:40:00,205.28,205.3,205.1,205.12,40025.0,180.7062,180.7238,180.5478,180.5654,40025.0
2020-01-08 12:50:00,205.12,205.42,205.11,205.37,29719.0,180.5654,180.8295,180.5566,180.7854,29719.0
2020-01-08 13:00:00,205.37,205.62,205.3,205.57,29370.0,180.7854,181.0055,180.7238,180.9615,29370.0
2020-01-08 13:10:00,205.57,205.62,205.43,205.48,35504.0,180.9615,181.0055,180.8383,180.8823,35504.0
2020-01-08 13:20:00,205.47,205.68,205.46,205.65,43734.0,180.8735,181.0583,180.8647,181.0319,43734.0
2020-01-08 13:30:00,205.65,205.74,205.6,205.64,35637.0,181.0319,181.1111,180.9879,181.0231,35637.0
2020-01-08 13:40:00,205.63,205.71,205.44,205.67,40321.0,181.0143,181.0847,180.8471,181.0495,40321.0
2020-01-08 13:50:00,205.66,205.89,205.62,205.85,40000.0,181.0407,181.2432,181.0055,181.208,40000.0
2020-01-08 14:00:00,205.86,206.0,205.82,205.99,38918.0,181.2168,181.34,181.1816,181.3312,38918.0
2020-01-08 14:10:00,205.99,206.3,205.94,206.17,48857.0,181.3312,181.6041,181.2872,181.4897,48857.0
2020-01-08 14:20:00,206.17,206.27,206.12,206.24,50761.0,181.4897,181.5777,181.4457,181.5513,50761.0
2020-01-08 14:30:00,206.24,206.35,206.16,206.33,59317.0,181.5513,181.6481,181.4809,181.6305,59317.0
2020-01-08 14:40:00,206.34,206.53,206.24,206.48,83392.0,181.6393,181.8066,181.5513,181.7626,83392.0
2020-01-08 14:50:00,206.45,206.62,206.41,206.55,58029.0,181.7362,181.8858,181.7009,181.8242,58029.0
2020-01-08 15:00:00,206.55,206.67,206.47,206.63,114287.0,181.8242,181.9298,181.7538,181.8946,114287.0
2020-01-08 15:10:00,206.65,206.69,206.52,206.63,141839.0,181.9122,181.9474,181.7978,181.8946,141839.0
2020-01-08 15:20:00,206.62,206.62,206.24,206.4,215837.0,181.8858,181.8858,181.5513,181.6921,215837.0
2020-01-08 15:30:00,206.4,206.65,206.37,206.63,164735.0,181.6921,181.9122,181.6657,181.8946,164735.0
2020-01-08 15:40:00,206.63,206.66,206.33,206.33,313488.0,181.8946,181.921,181.6305,181.6305,313488.0
2020-01-08 15:50:00,206.36,206.46,205.83,205.87,450110.0,181.6569,181.745,181.1904,181.2256,450110.0
2020-01-09 09:30:00,206.86,207.0,206.1,206.85,308339.0,182.0971,182.2203,181.4281,182.0883,308339.0
2020-01-09 09:40:00,206.83,207.42,206.83,207.16,109743.0,182.0707,182.59,182.0707,182.3612,109743.0
2020-01-09 09:50:00,207.16,207.31,206.89,207.27,90770.0,182.3612,182.4932,182.1235,182.458,90770.0
2020-01-09 10:00:00,207.25,207.95,207.25,207.84,162795.0,182.4404,183.0566,182.4404,182.9598,162795.0
2020-01-09 10:10:00,207.84,208.09,207.73,208.08,121210.0,182.9598,183.1798,182.8629,183.171,121210.0
2020-01-09 10:20:00,208.08,208.52,208.07,208.5,164291.0,183.171,183.5584,183.1622,183.5408,164291.0
2020-01-09 10:30:00,208.48,208.69,208.37,208.63,90621.0,183.5231,183.708,183.4263,183.6552,90621.0
2020-01-09 10:40:00,208.65,208.86,208.51,208.72,87402.0,183.6728,183.8577,183.5496,183.7344,87402.0
2020-01-09 10:50:00,208.73,209.16,208.5,208.91,133708.0,183.7432,184.1217,183.5408,183.9017,133708.0
2020-01-09 11:00:00,208.91,209.09,208.87,208.99,87773.0,183.9017,184.0601,183.8665,183.9721,87773.0
2020-01-09 11:10:00,209.0,209.1,208.83,209.02,117510.0,183.9809,184.0689,183.8312,183.9985,117510.0
2020-01-09 11:20:00,209.02,209.16,208.96,209.02,71630.0,183.9985,184.1217,183.9457,183.9985,71630.0
2020-01-09 11:30:00,209.01,209.38,208.89,209.34,73855.0,183.9897,184.3154,183.8841,184.2802,73855.0
2020-01-09 11:40:00,209.29,209.3,208.71,209.01,75380.0,184.2362,184.245,183.7256,183.9897,75380.0
2020-01-09 11:50:00,209.06,209.31,209.06,209.3,66948.0,184.0337,184.2538,184.0337,184.245,66948.0
2020-01-09 12:00:00,209.29,209.33,208.91,208.98,94702.0,184.2362,184.2714,183.9017,183.9633,94702.0
2020-01-09 12:10:00,209.01,209.04,208.8,208.94,37997.0,183.9897,184.0161,183.8048,183.9281,37997.0
2020-01-09 12:20:00,208.92,208.97,208.52,208.82,52534.0,183.9105,183.9545,183.5584,183.8224,52534.0
2020-01-09 12:30:00,208.81,208.82,208.67,208.67,45216.0,183.8136,183.8224,183.6904,183.6904,45216.0
2020-01-09 12:40:00,208.68,208.72,208.31,208.64,42804.0,183.6992,183.7344,183.3735,183.664,42804.0
2020-01-09 12:50:00,208.59,208.77,208.53,208.74,27608.0,183.62,183.7784,183.5672,183.752,27608.0
2020-01-09 13:00:00,208.74,208.78,208.66,208.78,40238.0,183.752,183.7872,183.6816,183.7872,40238.0
2020-01-09 13:10:00,208.75,208.8,208.55,208.63,33317.0,183.7608,183.8048,183.5848,183.6552,33317.0
2020-01-09 13:20:00,208.63,208.88,208.58,208.88,35873.0,183.6552,183.8753,183.6112,183.8753,35873.0
2020-01-09 13:30:00,208.88,208.91,208.67,208.83,75166.0,183.8753,183.9017,183.6904,183.8312,75166.0
2020-01-09 13:40:00,208.83,208.94,208.73,208.92,41171.0,183.8312,183.9281,183.7432,183.9105,41171.0
2020-01-09 13:50:00,208.91,208.96,208.7,208.8,41224.0,183.9017,183.9457,183.7168,183.8048,41224.0
2020-01-09 14:00:00,208.79,208.85,208.7,208.8,30097.0,183.796,183.8489,183.7168,183.8048,30097.0
2020-01-09 14:10:00,208.8,208.85,208.38,208.39,80809.0,183.8048,183.8489,183.4351,183.4439,80809.0
2020-01-09 14:20:00,208.4,208.49,208.13,208.37,62996.0,183.4527,183.5319,183.215,183.4263,62996.0
2020-01-09 14:30:00,208.39,208.76,208.38,208.68,70231.0,183.4439,183.7696,183.4351,183.6992,70231.0
2020-01-09 14:40:00,208.64,208.81,208.57,208.6,40795.0,183.664,183.8136,183.6024,183.6288,40795.0
2020-01-09 14:50:00,208.59,208.8,208.57,208.75,22710.0,183.62,183.8048,183.6024,183.7608,22710.0
2020-01-09 15:00:00,208.76,208.83,208.73,208.82,42203.0,183.7696,183.8312,183.7432,183.8224,42203.0
2020-01-09 15:10:00,208.82,208.82,208.71,208.79,44846.0,183.8224,183.8224,183.7256,183.796,44846.0
2020-01-09 15:20:00,208.77,208.85,208.6,208.84,56942.0,183.7784,183.8489,183.6288,183.84,56942.0
2020-01-09 15:30:00,208.85,208.89,208.37,208.44,130222.0,183.8489,183.8841,183.4263,183.4879,130222.0
2020-01-09 15:40:00,208.43,208.55,208.23,208.47,106120.0,183.4791,183.5848,183.3031,183.5143,106120.0
2020-01-09 15:50:00,208.48,208.64,208.32,208.32,281455.0,183.5231,183.664,183.3823,183.3823,281455.0
2020-01-10 09:30:00,208.44,208.95,207.79,207.86,91229.0,183.4879,183.9369,182.9157,182.9774,91229.0
2020-01-10 09:40:00,207.87,208.16,207.52,207.9,51543.0,182.9862,183.2415,182.6781,183.0126,51543.0
2020-01-10 09:50:00,207.9,207.99,207.7,207.75,41362.0,183.0126,183.0918,182.8365,182.8805,41362.0
2020-01-10 10:00:00,207.76,208.13,207.7,208.07,29184.0,182.8893,183.215,182.8365,183.1622,29184.0
2020-01-10 10:10:00,208.08,208.22,207.93,207.99,25340.0,183.171,183.2943,183.039,183.0918,25340.0
2020-01-10 10:20:00,207.98,208.07,207.84,208.06,16330.0,183.083,183.1622,182.9598,183.1534,16330.0
2020-01-10 10:30:00,208.04,208.25,208.0,208.23,19795.0,183.1358,183.3207,183.1006,183.3031,19795.0
2020-01-10 10:40:00,208.25,208.47,208.16,208.4,28702.0,183.3207,183.5143,183.2415,183.4527,28702.0
2020-01-10 10:50:00,208.37,208.5,208.2,208.47,37230.0,183.4263,183.5408,183.2767,183.5143,37230.0
2020-01-10 11:00:00,208.44,208.48,208.3,208.44,22301.0,183.4879,183.5231,183.3647,183.4879,22301.0
2020-01-10 11:10:00,208.44,208.67,208.38,208.57,33638.0,183.4879,183.6904,183.4351,183.6024,33638.0
2020-01-10 11:20:00,208.63,208.68,208.19,208.32,38530.0,183.6552,183.6992,183.2679,183.3823,38530.0
2020-01-10 11:30:00,208.33,208.66,208.16,208.59,44268.0,183.3911,183.6816,183.2415,183.62,44268.0
2020-01-10 11:40:00,208.6,208.63,208.46,208.59,45717.0,183.6288,183.6552,183.5055,183.62,45717.0
2020-01-10 11:50:00,208.58,208.61,208.47,208.47,30124.0,183.6112,183.6376,183.5143,183.5143,30124.0
2020-01-10 12:00:00,208.44,208.45,208.03,208.05,20152.0,183.4879,183.4967,183.127,183.1446,20152.0
2020-01-10 12:10:00,208.03,208.1,207.81,208.09,31913.0,183.127,183.1886,182.9333,183.1798,31913.0
2020-01-10 12:20:00,208.04,208.27,208.02,208.11,16442.0,183.1358,183.3383,183.1182,183.1974,16442.0
2020-01-10 12:30:00,208.11,208.24,208.06,208.22,18767.0,183.1974,183.3119,183.1534,183.2943,18767.0
2020-01-10 12:40:00,208.2,208.4,208.18,208.3,21027.0,183.2767,183.4527,183.2591,183.3647,21027.0
2020-01-10 12:50:00,208.29,208.39,208.24,208.29,15989.0,183.3559,183.4439,183.3119,183.3559,15989.0
2020-01-10 13:00:00,208.28,208.49,208.25,208.47,30251.0,183.3471,183.5319,183.3207,183.5143,30251.0
2020-01-10 13:10:00,208.42,208.47,208.34,208.45,17088.0,183.4703,183.5143,183.3999,183.4967,17088.0
2020-01-10 13:20:00,208.44,208.44,208.35,208.36,15178.0,183.4879,183.4879,183.4087,183.4175,15178.0
2020-01-10 13:30:00,208.37,208.39,208.3,208.31,12393.0,183.4263,183.4439,183.3647,183.3735,12393.0
2020-01-10 13:40:00,208.32,208.49,208.24,208.47,20990.0,183.3823,183.5319,183.3119,183.5143,20990.0
2020-01-10 13:50:00,208.46,208.5,208.3,208.44,18815.0,183.5055,183.5408,183.3647,183.4879,18815.0
2020-01-10 14:00:00,208.44,208.53,208.39,208.45,18053.0,183.4879,183.5672,183.4439,183.4967,18053.0
2020-01-10 14:10:00,208.42,208.49,208.3,208.35,25051.0,183.4703,183.5319,183.3647,183.4087,25051.0
2020-01-10 14:20:00,208.35,208.47,208.19,208.47,31615.0,183.4087,183.5143,183.2679,183.5143,31615.0
2020-01-10 14:30:00,208.42,208.46,208.28,208.31,18890.0,183.4703,183.5055,183.3471,183.3735,18890.0
2020-01-10 14:40:00,208.31,208.36,208.14,208.29,19646.0,183.3735,183.4175,183.2238,183.3559,19646.0
2020-01-10 14:50:00,208.28,208.4,208.21,208.22,21597.0,183.3471,183.4527,183.2855,183.2943,21597.0
2020-01-10 15:00:00,208.21,208.29,208.11,208.14,29488.0,183.2855,183.3559,183.1974,183.2238,29488.0
2020-01-10 15:10:00,208.14,208.25,208.08,208.09,39057.0,183.2238,183.3207,183.171,183.1798,39057.0
2020-01-10 15:20:00,208.09,208.28,208.08,208.12,48727.0,183.1798,183.3471,183.171,183.2062,48727.0
2020-01-10 15:30:00,208.1,208.13,207.79,207.82,65453.0,183.1886,183.215,182.9157,182.9422,65453.0
2020-01-10 15:40:00,207.84,207.86,207.38,207.38,70089.0,182.9598,182.9774,182.5548,182.5548,70089.0
2020-01-10 15:50:00,207.35,207.55,207.26,207.29,256410.0,182.5284,182.7045,182.4492,182.4756,256410.0
2020-01-13 09:30:00,207.38,207.69,206.7,207.25,112497.0,182.5548,182.8277,181.9562,182.4404,112497.0
2020-01-13 09:40:00,207.23,207.78,207.03,207.15,55265.0,182.4228,182.9069,182.2467,182.3524,55265.0
2020-01-13 09:50:00,207.22,207.33,206.74,206.77,42651.0,182.414,182.5108,181.9914,182.0178,42651.0
2020-01-13 10:00:00,206.77,206.81,205.9,205.94,71749.0,182.0178,182.0531,181.252,181.2872,71749.0
2020-01-13 10:10:00,205.85,206.24,205.76,206.1,70966.0,181.208,181.5513,181.1288,181.4281,70966.0
2020-01-13 10:20:00,206.08,206.29,205.98,206.29,51833.0,181.4104,181.5953,181.3224,181.5953,51833.0
2020-01-13 10:30:00,206.3,206.77,206.28,206.67,54089.0,181.6041,182.0178,181.5865,181.9298,54089.0
2020-01-13 10:40:00,206.65,206.67,206.31,206.41,35675.0,181.9122,181.9298,181.6129,181.7009,35675.0
2020-01-13 10:50:00,206.38,206.76,206.37,206.72,34165.0,181.6745,182.009,181.6657,181.9738,34165.0
2020-01-13 11:00:00,206.72,206.91,206.69,206.73,31508.0,181.9738,182.1411,181.9474,181.9826,31508.0
2020-01-13 11:10:00,206.73,206.89,206.65,206.78,26592.0,181.9826,182.1235,181.9122,182.0266,26592.0
2020-01-13 11:20:00,206.76,206.92,206.66,206.83,52763.0,182.009,182.1499,181.921,182.0707,52763.0
2020-01-13 11:30:00,206.82,206.91,206.55,206.59,26303.0,182.0619,182.1411,181.8242,181.8594,26303.0
2020-01-13 11:40:00,206.55,206.59,206.41,206.43,23990.0,181.8242,181.8594,181.7009,181.7185,23990.0
2020-01-13 11:50:00,206.44,206.65,206.42,206.63,18380.0,181.7274,181.9122,181.7097,181.8946,18380.0
2020-01-13 12:00:00,206.66,206.72,206.51,206.55,22112.0,181.921,181.9738,181.789,181.8242,22112.0
2020-01-13 12:10:00,206.56,206.79,206.55,206.76,26349.0,181.833,182.0355,181.8242,182.009,26349.0
2020-01-13 12:20:00,206.76,206.81,206.67,206.78,25812.0,182.009,182.0531,181.9298,182.0266,25812.0
2020-01-13 12:30:00,206.78,206.8,206.54,206.63,15936.0,182.0266,182.0443,181.8154,181.8946,15936.0
2020-01-13 12:40:00,206.61,206.64,206.53,206.56,19466.0,181.877,181.9034,181.8066,181.833,19466.0
2020-01-13 12:50:00,206.52,206.53,206.38,206.38,15691.0,181.7978,181.8066,181.6745,181.6745,15691.0
2020-01-13 13:00:00,206.38,206.4,206.27,206.28,21243.0,181.6745,181.6921,181.5777,181.5865,21243.0
2020-01-13 13:10:00,206.27,206.29,206.07,206.1,28382.0,181.5777,181.5953,181.4016,181.4281,28382.0
2020-01-13 13:20:00,206.11,206.23,206.09,206.21,30674.0,181.4369,181.5425,181.4192,181.5249,30674.0
2020-01-13 13:30:00,206.19,206.3,206.16,206.17,20980.0,181.5073,181.6041,181.4809,181.4897,20980.0
2020-01-13 13:40:00,206.18,206.3,206.17,206.24,22886.0,181.4985,181.6041,181.4897,181.5513,22886.0
2020-01-13 13:50:00,206.24,206.29,206.06,206.09,22827.0,181.5513,181.5953,181.3928,181.4192,22827.0
2020-01-13 14:00:00,206.09,206.1,205.97,206.04,40937.0,181.4192,181.4281,181.3136,181.3752,40937.0
2020-01-13 14:10:00,206.04,206.12,206.01,206.1,26065.0,181.3752,181.4457,181.3488,181.4281,26065.0
2020-01-13 14:20:00,206.08,206.18,206.04,206.13,23169.0,181.4104,181.4985,181.3752,181.4545,23169.0
2020-01-13 14:30:00,206.09,206.16,206.08,206.08,18200.0,181.4192,181.4809,181.4104,181.4104,18200.0
2020-01-13 14:40:00,206.08,206.27,206.07,206.22,33569.0,181.4104,181.5777,181.4016,181.5337,33569.0
2020-01-13 14:50:00,206.23,206.28,206.12,206.19,29464.0,181.5425,181.5865,181.4457,181.5073,29464.0
2020-01-13 15:00:00,206.17,206.25,206.15,206.2,27089.0,181.4897,181.5601,181.4721,181.5161,27089.0
2020-01-13 15:10:00,206.21,206.24,206.09,206.19,25136.0,181.5249,181.5513,181.4192,181.5073,25136.0
2020-01-13 15:20:00,206.19,206.28,206.1,206.11,27060.0,181.5073,181.5865,181.4281,181.4369,27060.0
2020-01-13 15:30:00,206.12,206.31,206.07,206.31,48171.0,181.4457,181.6129,181.4016,181.6129,48171.0
2020-01-13 15:40:00,206.33,206.5,206.29,206.4,64281.0,181.6305,181.7802,181.5953,181.6921,64281.0
2020-01-13 15:50:00,206.42,206.57,206.26,206.54,173156.0,181.7097,181.8418,181.5689,181.8154,173156.0
2020-01-14 09:30:00,205.46,206.75,205.46,206.75,129646.0,180.8647,182.0002,180.8647,182.0002,129646.0
2020-01-14 09:40:00,206.8,207.22,206.64,207.19,49290.0,182.0443,182.414,181.9034,182.3876,49290.0
2020-01-14 09:50:00,207.16,207.4,206.87,207.4,32849.0,182.3612,182.5724,182.1059,182.5724,32849.0
2020-01-14 10:00:00,207.4,207.42,206.93,206.93,26991.0,182.5724,182.59,182.1587,182.1587,26991.0
2020-01-14 10:10:00,206.89,207.19,206.81,207.0,37843.0,182.1235,182.3876,182.0531,182.2203,37843.0
2020-01-14 10:20:00,207.01,207.02,206.65,206.69,32823.0,182.2291,182.2379,181.9122,181.9474,32823.0
2020-01-14 10:30:00,206.68,207.02,206.55,207.02,43432.0,181.9386,182.2379,181.8242,182.2379,43432.0
2020-01-14 10:40:00,207.03,207.19,206.82,206.95,19577.0,182.2467,182.3876,182.0619,182.1763,19577.0
2020-01-14 10:50:00,206.98,207.04,206.74,206.81,29464.0,182.2027,182.2555,181.9914,182.0531,29464.0
2020-01-14 11:00:00,206.79,206.96,206.69,206.9,19031.0,182.0355,182.1851,181.9474,182.1323,19031.0
2020-01-14 11:10:00,206.94,207.09,206.89,207.09,14115.0,182.1675,182.2995,182.1235,182.2995,14115.0
2020-01-14 11:20:00,207.1,207.13,206.94,207.09,25111.0,182.3083,182.3348,182.1675,182.2995,25111.0
2020-01-14 11:30:00,207.06,207.1,206.81,206.89,25080.0,182.2731,182.3083,182.0531,182.1235,25080.0
2020-01-14 11:40:00,206.87,207.11,206.86,207.0,25968.0,182.1059,182.3171,182.0971,182.2203,25968.0
2020-01-14 11:50:00,206.96,207.2,206.89,207.17,20721.0,182.1851,182.3964,182.1235,182.37,20721.0
2020-01-14 12:00:00,207.19,207.3,207.1,207.16,18441.0,182.3876,182.4844,182.3083,182.3612,18441.0
2020-01-14 12:10:00,207.17,207.22,207.06,207.13,16157.0,182.37,182.414,182.2731,182.3348,16157.0
2020-01-14 12:20:00,207.11,207.22,207.06,207.22,18900.0,182.3171,182.414,182.2731,182.414,18900.0
2020-01-14 12:30:00,207.28,207.34,207.19,207.29,14717.0,182.4668,182.5196,182.3876,182.4756,14717.0
2020-01-14 12:40:00,207.27,207.35,207.24,207.28,14649.0,182.458,182.5284,182.4316,182.4668,14649.0
2020-01-14 12:50:00,207.27,207.34,207.21,207.25,27195.0,182.458,182.5196,182.4052,182.4404,27195.0
2020-01-14 13:00:00,207.26,207.42,207.24,207.34,34108.0,182.4492,182.59,182.4316,182.5196,34108.0
2020-01-14 13:10:00,207.34,207.34,207.13,207.22,28351.0,182.5196,182.5196,182.3348,182.414,28351.0
2020-01-14 13:20:00,207.22,207.39,207.16,207.17,69453.0,182.414,182.5636,182.3612,182.37,69453.0
2020-01-14 13:30:00,207.19,207.41,206.93,207.23,86305.0,182.3876,182.5812,182.1587,182.4228,86305.0
2020-01-14 13:40:00,207.3,207.32,206.98,207.27,16666.0,182.4844,182.502,182.2027,182.458,16666.0
2020-01-14 13:50:00,207.28,207.39,207.19,207.22,17607.0,182.4668,182.5636,182.3876,182.414,17607.0
2020-01-14 14:00:00,207.27,207.32,207.09,207.21,25799.0,182.458,182.502,182.2995,182.4052,25799.0
2020-01-14 14:10:00,207.23,207.23,206.98,207.17,23696.0,182.4228,182.4228,182.2027,182.37,23696.0
2020-01-14 14:20:00,207.14,207.4,207.09,207.37,15958.0,182.3436,182.5724,182.2995,182.546,15958.0
2020-01-14 14:30:00,207.38,207.6,207.33,207.56,18537.0,182.5548,182.7485,182.5108,182.7133,18537.0
2020-01-14 14:40:00,207.53,207.65,207.53,207.59,34375.0,182.6869,182.7925,182.6869,182.7397,34375.0
2020-01-14 14:50:00,207.59,207.62,207.49,207.53,20604.0,182.7397,182.7661,182.6517,182.6869,20604.0
2020-01-14 15:00:00,207.53,207.61,207.35,207.41,28596.0,182.6869,182.7573,182.5284,182.5812,28596.0
2020-01-14 15:10:00,207.4,207.44,207.12,207.14,37580.0,182.5724,182.6076,182.3259,182.3436,37580.0
2020-01-14 15:20:00,207.15,207.22,206.99,207.01,25676.0,182.3524,182.414,182.2115,182.2291,25676.0
2020-01-14 15:30:00,206.98,207.07,206.92,207.04,30152.0,182.2027,182.2819,182.1499,182.2555,30152.0
2020-01-14 15:40:00,207.04,207.16,207.01,207.04,35815.0,182.2555,182.3612,182.2291,182.2555,35815.0
2020-01-14 15:50:00,207.01,207.34,206.99,207.3,127499.0,182.2291,182.5196,182.2115,182.4844,127499.0
2020-01-15 09:30:00,207.32,209.54,207.32,209.21,128437.0,182.502,184.4563,182.502,184.1658,128437.0
2020-01-15 09:40:00,209.26,209.41,208.53,208.6,103726.0,184.2098,184.3418,183.5672,183.6288,103726.0
2020-01-15 09:50:00,208.6,209.09,208.5,208.96,116573.0,183.6288,184.0601,183.5408,183.9457,116573.0
2020-01-15 10:00:00,208.98,209.37,208.9,209.37,45614.0,183.9633,184.3066,183.8929,184.3066,45614.0
2020-01-15 10:10:00,209.37,209.59,209.1,209.55,47721.0,184.3066,184.5003,184.0689,184.4651,47721.0
2020-01-15 10:20:00,209.59,210.19,209.48,210.14,131025.0,184.5003,185.0284,184.4034,184.9844,131025.0
2020-01-15 10:30:00,210.11,210.35,209.62,209.85,111863.0,184.958,185.1693,184.5267,184.7291,111863.0
2020-01-15 10:40:00,209.87,210.07,209.8,209.86,34739.0,184.7468,184.9228,184.6851,184.7379,34739.0
2020-01-15 10:50:00,209.87,209.9,209.56,209.77,25098.0,184.7468,184.7732,184.4739,184.6587,25098.0
2020-01-15 11:00:00,209.79,209.79,209.51,209.56,30898.0,184.6763,184.6763,184.4298,184.4739,30898.0
2020-01-15 11:10:00,209.53,209.56,209.34,209.43,34984.0,184.4475,184.4739,184.2802,184.3594,34984.0
2020-01-15 11:20:00,209.44,209.55,209.24,209.3,28616.0,184.3682,184.4651,184.1922,184.245,28616.0
2020-01-15 11:30:00,209.36,209.81,209.35,209.76,36165.0,184.2978,184.6939,184.289,184.6499,36165.0
2020-01-15 11:40:00,209.77,209.9,209.72,209.75,32693.0,184.6587,184.7732,184.6147,184.6411,32693.0
2020-01-15 11:50:00,209.76,210.21,209.58,209.89,188237.0,184.6499,185.046,184.4915,184.7644,188237.0
2020-01-15 12:00:00,209.89,210.03,209.78,209.84,107489.0,184.7644,184.8876,184.6675,184.7203,107489.0
2020-01-15 12:10:00,209.86,209.97,209.82,209.86,27196.0,184.7379,184.8348,184.7027,184.7379,27196.0
2020-01-15 12:20:00,209.87,209.87,209.7,209.83,18611.0,184.7468,184.7468,184.5971,184.7115,18611.0
2020-01-15 12:30:00,209.82,209.94,209.72,209.92,18992.0,184.7027,184.8084,184.6147,184.7908,18992.0
2020-01-15 12:40:00,209.87,209.96,209.8,209.83,15769.0,184.7468,184.826,184.6851,184.7115,15769.0
2020-01-15 12:50:00,209.82,209.85,209.7,209.73,12203.0,184.7027,184.7291,184.5971,184.6235,12203.0
2020-01-15 13:00:00,209.7,209.73,209.4,209.49,35163.0,184.5971,184.6235,184.333,184.4122,35163.0
2020-01-15 13:10:00,209.51,209.55,209.39,209.54,32487.0,184.4298,184.4651,184.3242,184.4563,32487.0
2020-01-15 13:20:00,209.55,209.68,209.45,209.45,20432.0,184.4651,184.5795,184.377,184.377,20432.0
2020-01-15 13:30:00,209.46,209.72,209.46,209.67,17823.0,184.3858,184.6147,184.3858,184.5707,17823.0
2020-01-15 13:40:00,209.67,209.69,209.56,209.6,17651.0,184.5707,184.5883,184.4739,184.5091,17651.0
2020-01-15 13:50:00,209.61,209.66,209.49,209.64,24604.0,184.5179,184.5619,184.4122,184.5443,24604.0
2020-01-15 14:00:00,209.64,209.79,209.64,209.75,19689.0,184.5443,184.6763,184.5443,184.6411,19689.0
2020-01-15 14:10:00,209.73,210.05,209.71,210.01,23418.0,184.6235,184.9052,184.6059,184.87,23418.0
2020-01-15 14:20:00,210.04,210.08,209.9,209.92,15137.0,184.8964,184.9316,184.7732,184.7908,15137.0
2020-01-15 14:30:00,209.9,209.91,209.61,209.66,15883.0,184.7732,184.782,184.5179,184.5619,15883.0
2020-01-15 14:40:00,209.66,209.71,209.45,209.68,35465.0,184.5619,184.6059,184.377,184.5795,35465.0
2020-01-15 14:50:00,209.7,210.09,209.62,209.67,88962.0,184.5971,184.9404,184.5267,184.5707,88962.0
2020-01-15 15:00:00,209.69,209.75,209.45,209.49,20172.0,184.5883,184.6411,184.377,184.4122,20172.0
2020-01-15 15:10:00,209.49,209.59,209.37,209.37,19670.0,184.4122,184.5003,184.3066,184.3066,19670.0
2020-01-15 15:20:00,209.36,209.43,209.26,209.35,27137.0,184.2978,184.3594,184.2098,184.289,27137.0
2020-01-15 15:30:00,209.35,209.36,209.08,209.34,46490.0,184.289,184.2978,184.0513,184.2802,46490.0
2020-01-15 15:40:00,209.34,209.96,209.3,209.54,147208.0,184.2802,184.826,184.245,184.4563,147208.0
2020-01-15 15:50:00,209.48,209.84,209.39,209.66,181436.0,184.4034,184.7203,184.3242,184.5619,181436.0
2020-01-16 09:30:00,210.11,210.23,209.22,209.42,81699.0,184.958,185.0637,184.1746,184.3506,81699.0
2020-01-16 09:40:00,209.53,210.02,209.46,210.0,38312.0,184.4475,184.8788,184.3858,184.8612,38312.0
2020-01-16 09:50:00,210.02,210.29,209.81,210.22,50186.0,184.8788,185.1165,184.6939,185.0549,50186.0
2020-01-16 10:00:00,210.21,210.35,209.97,210.16,55445.0,185.046,185.1693,184.8348,185.002,55445.0
2020-01-16 10:10:00,210.18,210.42,210.04,210.3,64979.0,185.0196,185.2309,184.8964,185.1253,64979.0
2020-01-16 10:20:00,210.29,210.55,210.16,210.53,57645.0,185.1165,185.3453,185.002,185.3277,57645.0
2020-01-16 10:30:00,210.54,210.71,210.51,210.56,44881.0,185.3365,185.4862,185.3101,185.3542,44881.0
2020-01-16 10:40:00,210.58,210.62,210.4,210.5,68800.0,185.3718,185.407,185.2133,185.3013,68800.0
2020-01-16 10:50:00,210.5,210.55,210.33,210.55,49394.0,185.3013,185.3453,185.1517,185.3453,49394.0
2020-01-16 11:00:00,210.56,211.11,210.56,211.06,67707.0,185.3542,185.8383,185.3542,185.7943,67707.0
2020-01-16 11:10:00,211.07,211.07,210.58,210.73,68270.0,185.8031,185.8031,185.3718,185.5038,68270.0
2020-01-16 11:20:00,210.69,210.77,210.51,210.56,39648.0,185.4686,185.539,185.3101,185.3542,39648.0
2020-01-16 11:30:00,210.53,210.64,210.32,210.55,23842.0,185.3277,185.4246,185.1429,185.3453,23842.0
2020-01-16 11:40:00,210.52,210.6,210.31,210.36,20375.0,185.3189,185.3894,185.1341,185.1781,20375.0
2020-01-16 11:50:00,210.41,210.56,210.41,210.54,21284.0,185.2221,185.3542,185.2221,185.3365,21284.0
2020-01-16 12:00:00,210.52,210.55,210.33,210.38,23626.0,185.3189,185.3453,185.1517,185.1957,23626.0
2020-01-16 12:10:00,210.38,210.41,210.18,210.41,26942.0,185.1957,185.2221,185.0196,185.2221,26942.0
2020-01-16 12:20:00,210.36,210.43,210.25,210.43,17637.0,185.1781,185.2397,185.0813,185.2397,17637.0
2020-01-16 12:30:00,210.45,210.57,210.4,210.49,21206.0,185.2573,185.363,185.2133,185.2925,21206.0
2020-01-16 12:40:00,210.51,210.62,210.45,210.47,22373.0,185.3101,185.407,185.2573,185.2749,22373.0
2020-01-16 12:50:00,210.47,210.55,210.37,210.53,22898.0,185.2749,185.3453,185.1869,185.3277,22898.0
2020-01-16 13:00:00,210.53,210.56,210.46,210.51,22248.0,185.3277,185.3542,185.2661,185.3101,22248.0
2020-01-16 13:10:00,210.53,210.57,210.46,210.55,20404.0,185.3277,185.363,185.2661,185.3453,20404.0
2020-01-16 13:20:00,210.56,210.68,210.56,210.64,9675.0,185.3542,185.4598,185.3542,185.4246,9675.0
2020-01-16 13:30:00,210.65,210.78,210.51,210.75,13012.0,185.4334,185.5478,185.3101,185.5214,13012.0
2020-01-16 13:40:00,210.77,210.83,210.74,210.81,15400.0,185.539,185.5918,185.5126,185.5742,15400.0
2020-01-16 13:50:00,210.81,210.87,210.74,210.85,20831.0,185.5742,185.627,185.5126,185.6094,20831.0
2020-01-16 14:00:00,210.83,210.89,210.73,210.85,14665.0,185.5918,185.6446,185.5038,185.6094,14665.0
2020-01-16 14:10:00,210.87,210.88,210.66,210.7,20066.0,185.627,185.6358,185.4422,185.4774,20066.0
2020-01-16 14:20:00,210.71,210.83,210.7,210.79,30040.0,185.4862,185.5918,185.4774,185.5566,30040.0
2020-01-16 14:30:00,210.79,210.79,210.63,210.74,43893.0,185.5566,185.5566,185.4158,185.5126,43893.0
2020-01-16 14:40:00,210.74,210.85,210.58,210.62,95613.0,185.5126,185.6094,185.3718,185.407,95613.0
2020-01-16 14:50:00,210.63,210.66,210.39,210.4,19726.0,185.4158,185.4422,185.2045,185.2133,19726.0
2020-01-16 15:00:00,210.43,210.86,210.42,210.83,30354.0,185.2397,185.6182,185.2309,185.5918,30354.0
2020-01-16 15:10:00,210.82,210.82,210.55,210.58,29730.0,185.583,185.583,185.3453,185.3718,29730.0
2020-01-16 15:20:00,210.54,210.69,210.53,210.6,28047.0,185.3365,185.4686,185.3277,185.3894,28047.0
2020-01-16 15:30:00,210.61,210.82,210.58,210.68,34812.0,185.3982,185.583,185.3718,185.4598,34812.0
2020-01-16 15:40:00,210.66,210.81,210.6,210.81,42991.0,185.4422,185.5742,185.3894,185.5742,42991.0
2020-01-16 15:50:00,210.83,210.99,210.74,210.91,119424.0,185.5918,185.7327,185.5126,185.6623,119424.0
2020-01-17 09:30:00,211.42,212.29,211.35,211.62,451441.0,186.1112,186.8771,186.0496,186.2873,451441.0
2020-01-17 09:40:00,211.75,212.17,211.6,211.97,69923.0,186.4017,186.7714,186.2697,186.5954,69923.0
2020-01-17 09:50:00,211.95,212.17,211.63,212.02,49282.0,186.5778,186.7714,186.2961,186.6394,49282.0
2020-01-17 10:00:00,211.98,212.05,211.62,212.05,42472.0,186.6042,186.6658,186.2873,186.6658,42472.0
2020-01-17 10:10:00,212.04,212.04,211.55,211.72,36439.0,186.657,186.657,186.2256,186.3753,36439.0
2020-01-17 10:20:00,211.71,211.95,211.66,211.93,36625.0,186.3665,186.5778,186.3225,186.5602,36625.0
2020-01-17 10:30:00,211.92,212.31,211.86,212.01,108910.0,186.5513,186.8947,186.4985,186.6306,108910.0
2020-01-17 10:40:00,212.04,212.18,211.96,212.02,31506.0,186.657,186.7802,186.5866,186.6394,31506.0
2020-01-17 10:50:00,212.02,212.07,211.94,212.07,30694.0,186.6394,186.6834,186.569,186.6834,30694.0
2020-01-17 11:00:00,212.06,212.22,212.04,212.13,33305.0,186.6746,186.8154,186.657,186.7362,33305.0
2020-01-17 11:10:00,212.13,212.4,212.0,212.39,100026.0,186.7362,186.9739,186.6218,186.9651,100026.0
2020-01-17 11:20:00,212.38,212.56,212.32,212.43,37896.0,186.9563,187.1147,186.9035,187.0003,37896.0
2020-01-17 11:30:00,212.44,212.75,212.43,212.74,45993.0,187.0091,187.282,187.0003,187.2732,45993.0
2020-01-17 11:40:00,212.71,212.76,212.49,212.57,27652.0,187.2468,187.2908,187.0531,187.1235,27652.0
2020-01-17 11:50:00,212.57,212.65,212.47,212.65,27129.0,187.1235,187.194,187.0355,187.194,27129.0
2020-01-17 12:00:00,212.65,212.66,212.22,212.31,24652.0,187.194,187.2028,186.8154,186.8947,24652.0
2020-01-17 12:10:00,212.29,212.5,212.19,212.5,23632.0,186.8771,187.0619,186.789,187.0619,23632.0
2020-01-17 12:20:00,212.49,212.65,212.43,212.65,26407.0,187.0531,187.194,187.0003,187.194,26407.0
2020-01-17 12:30:00,212.66,212.66,212.54,212.6,15602.0,187.2028,187.2028,187.0971,187.1499,15602.0
2020-01-17 12:40:00,212.62,212.72,212.6,212.72,17426.0,187.1676,187.2556,187.1499,187.2556,17426.0
2020-01-17 12:50:00,212.72,212.77,212.65,212.66,24716.0,187.2556,187.2996,187.194,187.2028,24716.0
2020-01-17 13:00:00,212.65,212.7,212.53,212.62,19872.0,187.194,187.238,187.0883,187.1676,19872.0
2020-01-17 13:10:00,212.61,212.65,212.4,212.51,12286.0,187.1587,187.194,186.9739,187.0707,12286.0
2020-01-17 13:20:00,212.47,212.56,212.4,212.48,25527.0,187.0355,187.1147,186.9739,187.0443,25527.0
2020-01-17 13:30:00,212.5,212.74,212.44,212.73,35156.0,187.0619,187.2732,187.0091,187.2644,35156.0
2020-01-17 13:40:00,212.73,212.73,212.57,212.65,22195.0,187.2644,187.2644,187.1235,187.194,22195.0
2020-01-17 13:50:00,212.66,212.76,212.61,212.66,20709.0,187.2028,187.2908,187.1587,187.2028,20709.0
2020-01-17 14:00:00,212.67,212.68,212.42,212.43,41815.0,187.2116,187.2204,186.9915,187.0003,41815.0
2020-01-17 14:10:00,212.43,212.56,212.4,212.49,23201.0,187.0003,187.1147,186.9739,187.0531,23201.0
2020-01-17 14:20:00,212.48,212.51,212.41,212.44,19317.0,187.0443,187.0707,186.9827,187.0091,19317.0
2020-01-17 14:30:00,212.43,212.45,212.33,212.34,22313.0,187.0003,187.0179,186.9123,186.9211,22313.0
2020-01-17 14:40:00,212.36,212.36,212.28,212.36,18901.0,186.9387,186.9387,186.8683,186.9387,18901.0
2020-01-17 14:50:00,212.36,212.41,212.28,212.3,29192.0,186.9387,186.9827,186.8683,186.8859,29192.0
2020-01-17 15:00:00,212.31,212.46,212.18,212.22,35363.0,186.8947,187.0267,186.7802,186.8154,35363.0
2020-01-17 15:10:00,212.2,212.24,212.05,212.17,40848.0,186.7978,186.833,186.6658,186.7714,40848.0
2020-01-17 15:20:00,212.15,212.16,212.01,212.12,31138.0,186.7538,186.7626,186.6306,186.7274,31138.0
2020-01-17 15:30:00,212.12,212.22,212.09,212.1,48860.0,186.7274,186.8154,186.701,186.7098,48860.0
2020-01-17 15:40:00,212.12,212.14,211.95,212.01,75420.0,186.7274,186.745,186.5778,186.6306,75420.0
2020-01-17 15:50:00,212.0,212.15,211.81,211.91,206017.0,186.6218,186.7538,186.4545,186.5425,206017.0
2020-01-21 09:30:00,211.37,212.26,210.6,211.41,211744.0,186.0672,186.8506,185.3894,186.1024,211744.0
2020-01-21 09:40:00,211.47,211.95,211.18,211.45,172226.0,186.1552,186.5778,185.8999,186.1376,172226.0
2020-01-21 09:50:00,211.44,211.5,211.07,211.27,55399.0,186.1288,186.1816,185.8031,185.9792,55399.0
2020-01-21 10:00:00,211.23,211.38,210.83,210.83,80343.0,185.9439,186.076,185.5918,185.5918,80343.0
2020-01-21 10:10:00,210.83,210.95,210.22,210.36,60619.0,185.5918,185.6975,185.0549,185.1781,60619.0
2020-01-21 10:20:00,210.37,210.95,210.31,210.95,63903.0,185.1869,185.6975,185.1341,185.6975,63903.0
2020-01-21 10:30:00,210.99,211.22,210.9,211.17,51755.0,185.7327,185.9351,185.6535,185.8911,51755.0
2020-01-21 10:40:00,211.17,211.18,210.94,211.01,35037.0,185.8911,185.8999,185.6887,185.7503,35037.0
2020-01-21 10:50:00,211.01,211.16,210.86,211.1,39249.0,185.7503,185.8823,185.6182,185.8295,39249.0
2020-01-21 11:00:00,211.1,211.27,211.0,211.21,34895.0,185.8295,185.9792,185.7415,185.9263,34895.0
2020-01-21 11:10:00,211.24,211.52,211.23,211.44,41756.0,185.9527,186.1992,185.9439,186.1288,41756.0
2020-01-21 11:20:00,211.44,211.44,211.2,211.31,43010.0,186.1288,186.1288,185.9175,186.0144,43010.0
2020-01-21 11:30:00,211.3,211.35,211.05,211.11,21611.0,186.0056,186.0496,185.7855,185.8383,21611.0
2020-01-21 11:40:00,211.15,211.15,210.95,211.05,26903.0,185.8735,185.8735,185.6975,185.7855,26903.0
2020-01-21 11:50:00,211.05,211.21,210.94,210.94,31858.0,185.7855,185.9263,185.6887,185.6887,31858.0
2020-01-21 12:00:00,210.94,211.1,210.89,210.93,30876.0,185.6887,185.8295,185.6446,185.6799,30876.0
2020-01-21 12:10:00,210.93,210.99,210.87,210.92,28773.0,185.6799,185.7327,185.627,185.6711,28773.0
2020-01-21 12:20:00,210.93,211.08,210.93,211.04,18504.0,185.6799,185.8119,185.6799,185.7767,18504.0
2020-01-21 12:30:00,211.04,211.07,210.96,211.03,20728.0,185.7767,185.8031,185.7063,185.7679,20728.0
2020-01-21 12:40:00,211.02,211.13,210.98,211.12,20525.0,185.7591,185.8559,185.7239,185.8471,20525.0
2020-01-21 12:50:00,211.14,211.45,211.08,211.44,25355.0,185.8647,186.1376,185.8119,186.1288,25355.0
2020-01-21 13:00:00,211.23,211.68,211.23,211.53,72799.0,185.9439,186.3401,185.9439,186.208,72799.0
2020-01-21 13:10:00,211.52,211.55,211.37,211.42,25773.0,186.1992,186.2256,186.0672,186.1112,25773.0
2020-01-21 13:20:00,211.4,211.4,211.07,211.13,38762.0,186.0936,186.0936,185.8031,185.8559,38762.0
2020-01-21 13:30:00,211.15,211.18,210.98,211.04,31459.0,185.8735,185.8999,185.7239,185.7767,31459.0
2020-01-21 13:40:00,211.07,211.32,211.0,211.32,23863.0,185.8031,186.0232,185.7415,186.0232,23863.0
2020-01-21 13:50:00,211.31,211.31,210.94,210.95,29884.0,186.0144,186.0144,185.6887,185.6975,29884.0
2020-01-21 14:00:00,210.93,211.1,210.87,211.02,32776.0,185.6799,185.8295,185.627,185.7591,32776.0
2020-01-21 14:10:00,211.06,211.34,211.04,211.28,22806.0,185.7943,186.0408,185.7767,185.988,22806.0
2020-01-21 14:20:00,211.31,211.31,211.09,211.18,27184.0,186.0144,186.0144,185.8207,185.8999,27184.0
2020-01-21 14:30:00,211.18,211.29,211.14,211.21,26384.0,185.8999,185.9968,185.8647,185.9263,26384.0
2020-01-21 14:40:00,211.21,211.35,211.13,211.14,38434.0,185.9263,186.0496,185.8559,185.8647,38434.0
2020-01-21 14:50:00,211.14,211.23,210.92,211.16,25475.0,185.8647,185.9439,185.6711,185.8823,25475.0
2020-01-21 15:00:00,211.17,211.31,211.14,211.23,21600.0,185.8911,186.0144,185.8647,185.9439,21600.0
2020-01-21 15:10:00,211.2,211.27,211.11,211.11,30793.0,185.9175,185.9792,185.8383,185.8383,30793.0
2020-01-21 15:20:00,211.08,211.21,211.04,211.11,34757.0,185.8119,185.9263,185.7767,185.8383,34757.0
2020-01-21 15:30:00,211.09,211.34,211.07,211.14,52070.0,185.8207,186.0408,185.8031,185.8647,52070.0
2020-01-21 15:40:00,211.1,211.11,210.73,210.76,82551.0,185.8295,185.8383,185.5038,185.5302,82551.0
2020-01-21 15:50:00,210.73,211.22,210.64,211.22,218980.0,185.5038,185.9351,185.4246,185.9351,218980.0
2020-01-22 09:30:00,213.16,213.63,212.63,212.67,218449.0,187.6429,188.0566,187.1764,187.2116,218449.0
2020-01-22 09:40:00,212.69,213.66,212.69,213.4,49204.0,187.2292,188.0831,187.2292,187.8542,49204.0
2020-01-22 09:50:00,213.39,213.41,212.93,213.15,39607.0,187.8454,187.863,187.4404,187.6341,39607.0
2020-01-22 10:00:00,213.09,213.19,212.65,212.86,37450.0,187.5813,187.6693,187.194,187.3788,37450.0
2020-01-22 10:10:00,212.87,212.89,212.43,212.51,49332.0,187.3876,187.4052,187.0003,187.0707,49332.0
2020-01-22 10:20:00,212.51,212.81,212.41,212.43,40145.0,187.0707,187.3348,186.9827,187.0003,40145.0
2020-01-22 10:30:00,212.43,212.59,212.32,212.45,30440.0,187.0003,187.1411,186.9035,187.0179,30440.0
2020-01-22 10:40:00,212.44,212.48,212.29,212.32,29677.0,187.0091,187.0443,186.8771,186.9035,29677.0
2020-01-22 10:50:00,212.33,212.48,212.28,212.42,30536.0,186.9123,187.0443,186.8683,186.9915,30536.0
2020-01-22 11:00:00,212.42,212.48,212.29,212.43,22904.0,186.9915,187.0443,186.8771,187.0003,22904.0
2020-01-22 11:10:00,212.44,212.48,212.23,212.27,26733.0,187.0091,187.0443,186.8242,186.8594,26733.0
2020-01-22 11:20:00,212.28,212.28,212.07,212.16,19643.0,186.8683,186.8683,186.6834,186.7626,19643.0
2020-01-22 11:30:00,212.17,212.34,212.16,212.31,20732.0,186.7714,186.9211,186.7626,186.8947,20732.0
2020-01-22 11:40:00,212.28,212.57,212.25,212.52,15938.0,186.8683,187.1235,186.8418,187.0795,15938.0
2020-01-22 11:50:00,212.52,212.56,212.4,212.46,14195.0,187.0795,187.1147,186.9739,187.0267,14195.0
2020-01-22 12:00:00,212.47,212.52,212.4,212.52,13963.0,187.0355,187.0795,186.9739,187.0795,13963.0
2020-01-22 12:10:00,212.52,212.57,212.34,212.34,14474.0,187.0795,187.1235,186.9211,186.9211,14474.0
2020-01-22 12:20:00,212.37,212.38,212.06,212.11,26864.0,186.9475,186.9563,186.6746,186.7186,26864.0
2020-01-22 12:30:00,212.1,212.28,212.09,212.2,54059.0,186.7098,186.8683,186.701,186.7978,54059.0
2020-01-22 12:40:00,212.23,212.45,212.22,212.33,19079.0,186.8242,187.0179,186.8154,186.9123,19079.0
2020-01-22 12:50:00,212.33,212.55,212.29,212.54,15066.0,186.9123,187.1059,186.8771,187.0971,15066.0
2020-01-22 13:00:00,212.53,212.65,212.53,212.55,9262.0,187.0883,187.194,187.0883,187.1059,9262.0
2020-01-22 13:10:00,212.54,212.68,212.5,212.61,14087.0,187.0971,187.2204,187.0619,187.1587,14087.0
2020-01-22 13:20:00,212.62,212.65,212.45,212.46,25176.0,187.1676,187.194,187.0179,187.0267,25176.0
2020-01-22 13:30:00,212.44,212.45,212.27,212.3,35419.0,187.0091,187.0179,186.8594,186.8859,35419.0
2020-01-22 13:40:00,212.32,212.32,212.1,212.2,26083.0,186.9035,186.9035,186.7098,186.7978,26083.0
2020-01-22 13:50:00,212.18,212.19,212.09,212.13,14177.0,186.7802,186.789,186.701,186.7362,14177.0
2020-01-22 14:00:00,212.14,212.25,212.07,212.09,18190.0,186.745,186.8418,186.6834,186.701,18190.0
2020-01-22 14:10:00,212.06,212.2,211.98,212.11,17774.0,186.6746,186.7978,186.6042,186.7186,17774.0
2020-01-22 14:20:00,212.11,212.14,212.04,212.06,15337.0,186.7186,186.745,186.657,186.6746,15337.0
2020-01-22 14:30:00,212.06,212.07,211.99,212.0,20933.0,186.6746,186.6834,186.613,186.6218,20933.0
2020-01-22 14:40:00,211.98,212.02,211.73,211.75,17482.0,186.6042,186.6394,186.3841,186.4017,17482.0
2020-01-22 14:50:00,211.75,212.0,211.75,211.9,17040.0,186.4017,186.6218,186.4017,186.5337,17040.0
2020-01-22 15:00:00,211.9,212.03,211.83,212.0,42676.0,186.5337,186.6482,186.4721,186.6218,42676.0
2020-01-22 15:10:00,211.99,212.02,211.6,211.69,44970.0,186.613,186.6394,186.2697,186.3489,44970.0
2020-01-22 15:20:00,211.65,211.73,211.49,211.64,34349.0,186.3137,186.3841,186.1728,186.3049,34349.0
2020-01-22 15:30:00,211.64,211.84,211.63,211.77,37022.0,186.3049,186.4809,186.2961,186.4193,37022.0
2020-01-22 15:40:00,211.76,211.83,211.65,211.7,44388.0,186.4105,186.4721,186.3137,186.3577,44388.0
2020-01-22 15:50:00,211.67,211.87,211.39,211.42,212826.0,186.3313,186.5073,186.0848,186.1112,212826.0
2020-01-23 09:30:00,210.54,211.1,208.62,211.06,243241.0,185.3365,185.8295,183.6464,185.7943,243241.0
2020-01-23 09:40:00,211.07,211.99,211.01,211.91,79246.0,185.8031,186.613,185.7503,186.5425,79246.0
2020-01-23 09:50:00,211.94,212.11,211.62,212.01,64306.0,186.569,186.7186,186.2873,186.6306,64306.0
2020-01-23 10:00:00,212.01,212.36,211.87,212.15,120271.0,186.6306,186.9387,186.5073,186.7538,120271.0
2020-01-23 10:10:00,212.15,212.47,212.15,212.47,46086.0,186.7538,187.0355,186.7538,187.0355,46086.0
2020-01-23 10:20:00,212.47,212.52,212.15,212.45,64067.0,187.0355,187.0795,186.7538,187.0179,64067.0
2020-01-23 10:30:00,212.45,212.61,212.44,212.47,21880.0,187.0179,187.1587,187.0091,187.0355,21880.0
2020-01-23 10:40:00,212.46,212.47,212.09,212.22,49658.0,187.0267,187.0355,186.701,186.8154,49658.0
2020-01-23 10:50:00,212.22,212.35,211.95,212.01,28126.0,186.8154,186.9299,186.5778,186.6306,28126.0
2020-01-23 11:00:00,211.95,212.08,211.88,212.0,31380.0,186.5778,186.6922,186.5161,186.6218,31380.0
2020-01-23 11:10:00,211.98,212.17,211.85,212.17,22259.0,186.6042,186.7714,186.4897,186.7714,22259.0
2020-01-23 11:20:00,212.13,212.21,211.95,211.97,51150.0,186.7362,186.8066,186.5778,186.5954,51150.0
2020-01-23 11:30:00,211.96,212.23,211.78,212.23,42444.0,186.5866,186.8242,186.4281,186.8242,42444.0
2020-01-23 11:40:00,212.22,212.22,211.99,211.99,15475.0,186.8154,186.8154,186.613,186.613,15475.0
2020-01-23 11:50:00,212.0,212.12,211.92,212.1,16073.0,186.6218,186.7274,186.5513,186.7098,16073.0
2020-01-23 12:00:00,212.12,212.53,212.08,212.45,30777.0,186.7274,187.0883,186.6922,187.0179,30777.0
2020-01-23 12:10:00,212.46,212.68,212.45,212.63,23928.0,187.0267,187.2204,187.0179,187.1764,23928.0
2020-01-23 12:20:00,212.67,212.78,212.64,212.76,27617.0,187.2116,187.3084,187.1852,187.2908,27617.0
2020-01-23 12:30:00,212.77,212.88,212.65,212.71,34643.0,187.2996,187.3964,187.194,187.2468,34643.0
2020-01-23 12:40:00,212.71,212.92,212.67,212.91,26802.0,187.2468,187.4316,187.2116,187.4228,26802.0
2020-01-23 12:50:00,212.92,212.94,212.8,212.94,17019.0,187.4316,187.4492,187.326,187.4492,17019.0
2020-01-23 13:00:00,212.91,212.97,212.83,212.88,30149.0,187.4228,187.4757,187.3524,187.3964,30149.0
2020-01-23 13:10:00,212.88,212.94,212.84,212.93,20717.0,187.3964,187.4492,187.3612,187.4404,20717.0
2020-01-23 13:20:00,212.96,213.21,212.91,212.92,31642.0,187.4669,187.6869,187.4228,187.4316,31642.0
2020-01-23 13:30:00,212.89,213.06,212.79,212.89,23204.0,187.4052,187.5549,187.3172,187.4052,23204.0
2020-01-23 13:40:00,212.91,213.02,212.88,212.97,13605.0,187.4228,187.5197,187.3964,187.4757,13605.0
2020-01-23 13:50:00,212.95,213.07,212.92,212.92,59911.0,187.458,187.5637,187.4316,187.4316,59911.0
2020-01-23 14:00:00,212.92,213.0,212.78,213.0,26376.0,187.4316,187.5021,187.3084,187.5021,26376.0
2020-01-23 14:10:00,213.02,213.11,212.93,213.01,48568.0,187.5197,187.5989,187.4404,187.5109,48568.0
2020-01-23 14:20:00,213.02,213.13,213.01,213.05,27873.0,187.5197,187.6165,187.5109,187.5461,27873.0
2020-01-23 14:30:00,213.06,213.11,212.97,213.03,28343.0,187.5549,187.5989,187.4757,187.5285,28343.0
2020-01-23 14:40:00,213.01,213.08,212.96,213.05,20214.0,187.5109,187.5725,187.4669,187.5461,20214.0
2020-01-23 14:50:00,213.04,213.09,212.85,213.05,37590.0,187.5373,187.5813,187.37,187.5461,37590.0
2020-01-23 15:00:00,213.07,213.16,213.02,213.06,17902.0,187.5637,187.6429,187.5197,187.5549,17902.0
2020-01-23 15:10:00,213.05,213.15,212.96,213.11,21140.0,187.5461,187.6341,187.4669,187.5989,21140.0
2020-01-23 15:20:00,213.11,213.15,212.99,213.05,47542.0,187.5989,187.6341,187.4933,187.5461,47542.0
2020-01-23 15:30:00,213.06,213.17,212.91,212.94,43514.0,187.5549,187.6517,187.4228,187.4492,43514.0
2020-01-23 15:40:00,212.93,213.26,212.93,213.18,49510.0,187.4404,187.7309,187.4404,187.6605,49510.0
2020-01-23 15:50:00,213.19,213.5,213.16,213.4,173179.0,187.6693,187.9422,187.6429,187.8542,173179.0
2020-01-24 09:30:00,214.18,214.18,212.63,212.83,154893.0,188.5408,188.5408,187.1764,187.3524,154893.0
2020-01-24 09:40:00,212.84,213.73,212.81,213.08,53790.0,187.3612,188.1447,187.3348,187.5725,53790.0
2020-01-24 09:50:00,213.15,213.67,213.0,213.65,50650.0,187.6341,188.0919,187.5021,188.0743,50650.0
2020-01-24 10:00:00,213.69,213.73,213.14,213.19,60781.0,188.1095,188.1447,187.6253,187.6693,60781.0
2020-01-24 10:10:00,213.19,213.45,213.01,213.28,44370.0,187.6693,187.8982,187.5109,187.7485,44370.0
2020-01-24 10:20:00,213.26,213.42,212.99,213.08,46401.0,187.7309,187.8718,187.4933,187.5725,46401.0
2020-01-24 10:30:00,213.09,213.38,212.97,213.18,36142.0,187.5813,187.8366,187.4757,187.6605,36142.0
2020-01-24 10:40:00,213.19,213.22,212.91,213.01,28359.0,187.6693,187.6957,187.4228,187.5109,28359.0
2020-01-24 10:50:00,213.03,213.09,212.6,212.61,30563.0,187.5285,187.5813,187.1499,187.1587,30563.0
2020-01-24 11:00:00,212.6,212.95,212.52,212.78,25756.0,187.1499,187.458,187.0795,187.3084,25756.0
2020-01-24 11:10:00,212.78,212.86,212.07,212.22,41541.0,187.3084,187.3788,186.6834,186.8154,41541.0
2020-01-24 11:20:00,212.2,212.49,212.02,212.49,44239.0,186.7978,187.0531,186.6394,187.0531,44239.0
2020-01-24 11:30:00,212.46,212.51,212.24,212.4,24287.0,187.0267,187.0707,186.833,186.9739,24287.0
2020-01-24 11:40:00,212.41,212.56,212.11,212.55,32960.0,186.9827,187.1147,186.7186,187.1059,32960.0
2020-01-24 11:50:00,212.53,212.63,212.42,212.48,29687.0,187.0883,187.1764,186.9915,187.0443,29687.0
2020-01-24 12:00:00,212.48,212.48,211.99,212.08,34683.0,187.0443,187.0443,186.613,186.6922,34683.0
2020-01-24 12:10:00,212.07,212.31,211.72,211.77,30074.0,186.6834,186.8947,186.3753,186.4193,30074.0
2020-01-24 12:20:00,211.76,212.23,211.74,212.0,29518.0,186.4105,186.8242,186.3929,186.6218,29518.0
2020-01-24 12:30:00,212.06,212.23,211.97,212.12,21638.0,186.6746,186.8242,186.5954,186.7274,21638.0
2020-01-24 12:40:00,212.11,212.27,211.93,212.02,23920.0,186.7186,186.8594,186.5602,186.6394,23920.0
2020-01-24 12:50:00,212.02,212.09,211.91,212.04,24969.0,186.6394,186.701,186.5425,186.657,24969.0
2020-01-24 13:00:00,212.05,212.08,211.73,211.97,30101.0,186.6658,186.6922,186.3841,186.5954,30101.0
2020-01-24 13:10:00,211.98,212.03,211.77,211.87,23825.0,186.6042,186.6482,186.4193,186.5073,23825.0
2020-01-24 13:20:00,211.83,212.16,211.82,212.06,23932.0,186.4721,186.7626,186.4633,186.6746,23932.0
2020-01-24 13:30:00,212.08,212.1,211.88,211.98,21978.0,186.6922,186.7098,186.5161,186.6042,21978.0
2020-01-24 13:40:00,211.97,212.06,211.68,211.69,19536.0,186.5954,186.6746,186.3401,186.3489,19536.0
2020-01-24 13:50:00,211.68,211.88,211.64,211.8,30961.0,186.3401,186.5161,186.3049,186.4457,30961.0
2020-01-24 14:00:00,211.79,211.95,211.55,211.86,35431.0,186.4369,186.5778,186.2256,186.4985,35431.0
2020-01-24 14:10:00,211.85,211.86,211.51,211.62,48398.0,186.4897,186.4985,186.1904,186.2873,48398.0
2020-01-24 14:20:00,211.66,211.71,211.35,211.42,43965.0,186.3225,186.3665,186.0496,186.1112,43965.0
2020-01-24 14:30:00,211.46,211.75,211.4,211.55,41978.0,186.1464,186.4017,186.0936,186.2256,41978.0
2020-01-24 14:40:00,211.52,211.65,211.1,211.27,46889.0,186.1992,186.3137,185.8295,185.9792,46889.0
2020-01-24 14:50:00,211.27,211.58,211.25,211.46,60802.0,185.9792,186.252,185.9616,186.1464,60802.0
2020-01-24 15:00:00,211.48,211.57,211.31,211.36,116035.0,186.164,186.2432,186.0144,186.0584,116035.0
2020-01-24 15:10:00,211.35,211.72,211.08,211.64,73067.0,186.0496,186.3753,185.8119,186.3049,73067.0
2020-01-24 15:20:00,211.64,211.85,211.46,211.46,34379.0,186.3049,186.4897,186.1464,186.1464,34379.0
2020-01-24 15:30:00,211.47,211.48,211.03,211.04,49308.0,186.1552,186.164,185.7679,185.7767,49308.0
2020-01-24 15:40:00,211.06,211.31,210.9,211.24,63851.0,185.7943,186.0144,185.6535,185.9527,63851.0
2020-01-24 15:50:00,211.2,211.38,210.94,211.24,185930.0,185.9175,186.076,185.6887,185.9527,185930.0
2020-01-27 09:30:00,207.84,209.49,207.3,209.08,217882.0,182.9598,184.4122,182.4844,184.0513,217882.0
2020-01-27 09:40:00,209.09,209.49,209.0,209.25,89221.0,184.0601,184.4122,183.9809,184.201,89221.0
2020-01-27 09:50:00,209.27,209.27,208.65,209.18,50519.0,184.2186,184.2186,183.6728,184.1393,50519.0
2020-01-27 10:00:00,209.21,209.22,208.55,208.88,82911.0,184.1658,184.1746,183.5848,183.8753,82911.0
2020-01-27 10:10:00,208.9,209.17,208.82,208.86,63705.0,183.8929,184.1305,183.8224,183.8577,63705.0
2020-01-27 10:20:00,208.83,209.27,208.67,209.24,60748.0,183.8312,184.2186,183.6904,184.1922,60748.0
2020-01-27 10:30:00,209.31,209.43,208.9,209.02,56342.0,184.2538,184.3594,183.8929,183.9985,56342.0
2020-01-27 10:40:00,209.02,209.16,208.72,208.95,40213.0,183.9985,184.1217,183.7344,183.9369,40213.0
2020-01-27 10:50:00,208.95,209.06,208.56,209.0,55341.0,183.9369,184.0337,183.5936,183.9809,55341.0
2020-01-27 11:00:00,208.99,209.34,208.9,209.24,56810.0,183.9721,184.2802,183.8929,184.1922,56810.0
2020-01-27 11:10:00,209.25,209.25,208.68,208.7,36897.0,184.201,184.201,183.6992,183.7168,36897.0
2020-01-27 11:20:00,208.75,209.35,208.68,209.32,86237.0,183.7608,184.289,183.6992,184.2626,86237.0
2020-01-27 11:30:00,209.33,210.13,209.28,209.93,82687.0,184.2714,184.9756,184.2274,184.7996,82687.0
2020-01-27 11:40:00,209.94,210.61,209.93,210.39,54178.0,184.8084,185.3982,184.7996,185.2045,54178.0
2020-01-27 11:50:00,210.38,210.55,210.25,210.38,35106.0,185.1957,185.3453,185.0813,185.1957,35106.0
2020-01-27 12:00:00,210.34,210.39,210.17,210.26,36645.0,185.1605,185.2045,185.0108,185.0901,36645.0
2020-01-27 12:10:00,210.28,210.32,210.05,210.14,20241.0,185.1077,185.1429,184.9052,184.9844,20241.0
2020-01-27 12:20:00,210.12,210.46,210.12,210.43,26264.0,184.9668,185.2661,184.9668,185.2397,26264.0
2020-01-27 12:30:00,210.4,210.57,210.36,210.47,35657.0,185.2133,185.363,185.1781,185.2749,35657.0
2020-01-27 12:40:00,210.45,210.51,210.37,210.47,16448.0,185.2573,185.3101,185.1869,185.2749,16448.0
2020-01-27 12:50:00,210.49,210.5,210.07,210.22,27444.0,185.2925,185.3013,184.9228,185.0549,27444.0
2020-01-27 13:00:00,210.2,210.55,210.17,210.43,17810.0,185.0372,185.3453,185.0108,185.2397,17810.0
2020-01-27 13:10:00,210.43,210.48,210.08,210.2,66152.0,185.2397,185.2837,184.9316,185.0372,66152.0
2020-01-27 13:20:00,210.18,210.33,209.91,210.11,68015.0,185.0196,185.1517,184.782,184.958,68015.0
2020-01-27 13:30:00,210.09,210.18,209.92,210.03,45958.0,184.9404,185.0196,184.7908,184.8876,45958.0
2020-01-27 13:40:00,210.06,210.33,210.02,210.14,19617.0,184.914,185.1517,184.8788,184.9844,19617.0
2020-01-27 13:50:00,210.16,210.16,209.94,209.96,59090.0,185.002,185.002,184.8084,184.826,59090.0
2020-01-27 14:00:00,209.97,209.99,209.82,209.88,43068.0,184.8348,184.8524,184.7027,184.7556,43068.0
2020-01-27 14:10:00,209.86,210.16,209.81,210.11,57907.0,184.7379,185.002,184.6939,184.958,57907.0
2020-01-27 14:20:00,210.11,210.26,209.93,210.26,19616.0,184.958,185.0901,184.7996,185.0901,19616.0
2020-01-27 14:30:00,210.25,210.36,210.08,210.11,33069.0,185.0813,185.1781,184.9316,184.958,33069.0
2020-01-27 14:40:00,210.13,210.22,209.92,209.96,30014.0,184.9756,185.0549,184.7908,184.826,30014.0
2020-01-27 14:50:00,209.92,210.15,209.84,210.11,32141.0,184.7908,184.9932,184.7203,184.958,32141.0
2020-01-27 15:00:00,210.09,210.4,210.05,210.31,33782.0,184.9404,185.2133,184.9052,185.1341,33782.0
2020-01-27 15:10:00,210.28,210.28,210.06,210.21,27706.0,185.1077,185.1077,184.914,185.046,27706.0
2020-01-27 15:20:00,210.2,210.3,210.01,210.02,41347.0,185.0372,185.1253,184.87,184.8788,41347.0
2020-01-27 15:30:00,210.01,210.02,209.44,209.63,58571.0,184.87,184.8788,184.3682,184.5355,58571.0
2020-01-27 15:40:00,209.66,209.85,209.5,209.61,54542.0,184.5619,184.7291,184.421,184.5179,54542.0
2020-01-27 15:50:00,209.6,209.61,209.32,209.33,156901.0,184.5091,184.5179,184.2626,184.2714,156901.0
2020-01-28 09:30:00,209.89,211.21,209.86,210.56,125079.0,184.7644,185.9263,184.7379,185.3542,125079.0
2020-01-28 09:40:00,210.63,210.94,210.55,210.83,59308.0,185.4158,185.6887,185.3453,185.5918,59308.0
2020-01-28 09:50:00,210.81,211.0,210.17,210.74,74613.0,185.5742,185.7415,185.0108,185.5126,74613.0
2020-01-28 10:00:00,210.73,211.35,210.65,211.23,105684.0,185.5038,186.0496,185.4334,185.9439,105684.0
2020-01-28 10:10:00,211.23,211.27,210.8,210.93,67534.0,185.9439,185.9792,185.5654,185.6799,67534.0
2020-01-28 10:20:00,210.94,211.57,210.94,211.36,44229.0,185.6887,186.2432,185.6887,186.0584,44229.0
2020-01-28 10:30:00,211.37,211.46,211.18,211.4,38115.0,186.0672,186.1464,185.8999,186.0936,38115.0
2020-01-28 10:40:00,211.46,211.82,211.35,211.7,54346.0,186.1464,186.4633,186.0496,186.3577,54346.0
2020-01-28 10:50:00,211.71,211.74,211.4,211.66,56727.0,186.3665,186.3929,186.0936,186.3225,56727.0
2020-01-28 11:00:00,211.66,211.84,211.54,211.68,37474.0,186.3225,186.4809,186.2168,186.3401,37474.0
2020-01-28 11:10:00,211.7,212.02,211.67,211.94,49461.0,186.3577,186.6394,186.3313,186.569,49461.0
2020-01-28 11:20:00,211.89,212.16,211.77,211.83,46905.0,186.5249,186.7626,186.4193,186.4721,46905.0
2020-01-28 11:30:00,211.81,212.09,211.76,212.03,24402.0,186.4545,186.701,186.4105,186.6482,24402.0
2020-01-28 11:40:00,212.06,212.21,211.84,211.88,25726.0,186.6746,186.8066,186.4809,186.5161,25726.0
2020-01-28 11:50:00,211.9,212.12,211.9,212.08,21112.0,186.5337,186.7274,186.5337,186.6922,21112.0
2020-01-28 12:00:00,212.08,212.09,211.74,211.93,35192.0,186.6922,186.701,186.3929,186.5602,35192.0
2020-01-28 12:10:00,212.0,212.04,211.82,212.01,19600.0,186.6218,186.657,186.4633,186.6306,19600.0
2020-01-28 12:20:00,212.05,212.09,211.83,211.9,21596.0,186.6658,186.701,186.4721,186.5337,21596.0
2020-01-28 12:30:00,211.9,211.91,211.56,211.62,19680.0,186.5337,186.5425,186.2344,186.2873,19680.0
2020-01-28 12:40:00,211.57,211.7,211.53,211.67,14981.0,186.2432,186.3577,186.208,186.3313,14981.0
2020-01-28 12:50:00,211.71,211.82,211.6,211.77,37116.0,186.3665,186.4633,186.2697,186.4193,37116.0
2020-01-28 13:00:00,211.76,211.97,211.72,211.87,54020.0,186.4105,186.5954,186.3753,186.5073,54020.0
2020-01-28 13:10:00,211.86,211.98,211.37,211.43,36081.0,186.4985,186.6042,186.0672,186.12,36081.0
2020-01-28 13:20:00,211.45,211.7,211.41,211.61,20660.0,186.1376,186.3577,186.1024,186.2785,20660.0
2020-01-28 13:30:00,211.61,211.61,211.37,211.49,23363.0,186.2785,186.2785,186.0672,186.1728,23363.0
2020-01-28 13:40:00,211.47,211.67,211.42,211.63,18644.0,186.1552,186.3313,186.1112,186.2961,18644.0
2020-01-28 13:50:00,211.65,211.72,211.5,211.54,28207.0,186.3137,186.3753,186.1816,186.2168,28207.0
2020-01-28 14:00:00,211.56,211.65,211.41,211.51,24261.0,186.2344,186.3137,186.1024,186.1904,24261.0
2020-01-28 14:10:00,211.54,211.6,211.43,211.49,26345.0,186.2168,186.2697,186.12,186.1728,26345.0
2020-01-28 14:20:00,211.5,211.54,211.39,211.48,21826.0,186.1816,186.2168,186.0848,186.164,21826.0
2020-01-28 14:30:00,211.48,211.54,211.41,211.42,33030.0,186.164,186.2168,186.1024,186.1112,33030.0
2020-01-28 14:40:00,211.42,211.45,211.22,211.22,39060.0,186.1112,186.1376,185.9351,185.9351,39060.0
2020-01-28 14:50:00,211.2,211.34,211.08,211.09,30414.0,185.9175,186.0408,185.8119,185.8207,30414.0
2020-01-28 15:00:00,211.08,211.1,210.85,210.91,39740.0,185.8119,185.8295,185.6094,185.6623,39740.0
2020-01-28 15:10:00,210.92,211.14,210.88,210.97,36596.0,185.6711,185.8647,185.6358,185.7151,36596.0
2020-01-28 15:20:00,210.97,211.27,210.9,211.25,44220.0,185.7151,185.9792,185.6535,185.9616,44220.0
2020-01-28 15:30:00,211.23,211.23,210.96,210.97,48968.0,185.9439,185.9439,185.7063,185.7151,48968.0
2020-01-28 15:40:00,210.96,211.12,210.93,211.03,74019.0,185.7063,185.8471,185.6799,185.7679,74019.0
2020-01-28 15:50:00,211.04,211.08,210.37,210.53,257101.0,185.7767,185.8119,185.1869,185.3277,257101.0
2020-01-29 09:30:00,211.69,214.8,210.8,214.58,276307.0,186.3489,189.0866,185.5654,188.8929,276307.0
2020-01-29 09:40:00,214.68,214.74,213.8,214.29,189105.0,188.981,189.0338,188.2063,188.6376,189105.0
2020-01-29 09:50:00,214.32,214.74,213.54,214.36,186714.0,188.664,189.0338,187.9774,188.6993,186714.0
2020-01-29 10:00:00,214.43,214.97,213.71,214.88,182192.0,188.7609,189.2362,188.1271,189.157,182192.0
2020-01-29 10:10:00,214.84,215.53,214.17,214.17,238457.0,189.1218,189.7292,188.532,188.532,238457.0
2020-01-29 10:20:00,214.15,215.1,214.06,215.0,68392.0,188.5144,189.3507,188.4352,189.2626,68392.0
2020-01-29 10:30:00,215.07,215.2,214.64,215.18,89465.0,189.3243,189.4387,188.9457,189.4211,89465.0
2020-01-29 10:40:00,215.23,215.95,215.11,215.91,114750.0,189.4651,190.0989,189.3595,190.0637,114750.0
2020-01-29 10:50:00,215.92,216.42,215.79,215.9,216385.0,190.0725,190.5127,189.9581,190.0549,216385.0
2020-01-29 11:00:00,215.88,216.42,215.3,215.63,103720.0,190.0373,190.5127,189.5267,189.8172,103720.0
2020-01-29 11:10:00,215.65,216.04,215.23,216.04,97663.0,189.8348,190.1781,189.4651,190.1781,97663.0
2020-01-29 11:20:00,216.05,216.19,215.69,215.73,58355.0,190.187,190.3102,189.87,189.9053,58355.0
2020-01-29 11:30:00,215.71,215.73,215.04,215.04,50396.0,189.8877,189.9053,189.2979,189.2979,50396.0
2020-01-29 11:40:00,215.04,215.11,214.68,214.9,120707.0,189.2979,189.3595,188.981,189.1746,120707.0
2020-01-29 11:50:00,214.94,215.16,214.45,214.59,94853.0,189.2098,189.4035,188.7785,188.9017,94853.0
2020-01-29 12:00:00,214.56,214.56,213.97,214.01,42335.0,188.8753,188.8753,188.3559,188.3912,42335.0
2020-01-29 12:10:00,214.04,214.34,213.89,214.19,46737.0,188.4176,188.6817,188.2855,188.5496,46737.0
2020-01-29 12:20:00,214.18,214.57,214.0,214.57,47539.0,188.5408,188.8841,188.3824,188.8841,47539.0
2020-01-29 12:30:00,214.53,214.78,213.83,213.86,98331.0,188.8489,189.069,188.2327,188.2591,98331.0
2020-01-29 12:40:00,213.87,214.09,213.28,213.35,49807.0,188.2679,188.4616,187.7485,187.8102,49807.0
2020-01-29 12:50:00,213.34,213.75,213.3,213.43,43941.0,187.8014,188.1623,187.7661,187.8806,43941.0
2020-01-29 13:00:00,213.45,213.77,213.38,213.54,37109.0,187.8982,188.1799,187.8366,187.9774,37109.0
2020-01-29 13:10:00,213.57,214.3,213.54,214.15,55576.0,188.0038,188.6464,187.9774,188.5144,55576.0
2020-01-29 13:20:00,214.13,214.49,214.0,214.48,59495.0,188.4968,188.8137,188.3824,188.8049,59495.0
2020-01-29 13:30:00,214.46,214.47,214.1,214.35,44965.0,188.7873,188.7961,188.4704,188.6905,44965.0
2020-01-29 13:40:00,214.37,214.62,214.19,214.3,61133.0,188.7081,188.9281,188.5496,188.6464,61133.0
2020-01-29 13:50:00,214.33,214.42,213.76,213.81,77286.0,188.6728,188.7521,188.1711,188.2151,77286.0
2020-01-29 14:00:00,213.89,214.81,213.83,214.56,69629.0,188.2855,189.0954,188.2327,188.8753,69629.0
2020-01-29 14:10:00,214.56,214.56,214.24,214.31,39777.0,188.8753,188.8753,188.5936,188.6552,39777.0
2020-01-29 14:20:00,214.31,214.34,213.92,214.14,31966.0,188.6552,188.6817,188.3119,188.5056,31966.0
2020-01-29 14:30:00,214.18,214.6,214.06,214.4,38603.0,188.5408,188.9105,188.4352,188.7345,38603.0
2020-01-29 14:40:00,214.42,214.59,214.28,214.55,47750.0,188.7521,188.9017,188.6288,188.8665,47750.0
2020-01-29 14:50:00,214.54,214.55,214.27,214.32,31483.0,188.8577,188.8665,188.62,188.664,31483.0
2020-01-29 15:00:00,214.33,214.44,214.08,214.4,43382.0,188.6728,188.7697,188.4528,188.7345,43382.0
2020-01-29 15:10:00,214.39,214.75,214.22,214.44,68688.0,188.7257,189.0426,188.576,188.7697,68688.0
2020-01-29 15:20:00,214.44,215.0,214.33,214.98,75651.0,188.7697,189.2626,188.6728,189.245,75651.0
2020-01-29 15:30:00,214.98,214.99,214.56,214.56,77843.0,189.245,189.2538,188.8753,188.8753,77843.0
2020-01-29 15:40:00,214.57,214.87,214.45,214.87,86893.0,188.8841,189.1482,188.7785,189.1482,86893.0
2020-01-29 15:50:00,214.8,214.85,214.41,214.42,230397.0,189.0866,189.1306,188.7433,188.7521,230397.0
2020-01-30 09:30:00,214.0,214.42,212.83,213.98,225651.0,188.3824,188.7521,187.3524,188.3647,225651.0
2020-01-30 09:40:00,213.91,214.21,213.18,213.37,70211.0,188.3031,188.5672,187.6605,187.8278,70211.0
2020-01-30 09:50:00,213.4,214.08,213.31,213.84,45969.0,187.8542,188.4528,187.775,188.2415,45969.0
2020-01-30 10:00:00,213.78,214.48,213.78,214.36,48707.0,188.1887,188.8049,188.1887,188.6993,48707.0
2020-01-30 10:10:00,214.38,214.43,214.21,214.31,35798.0,188.7169,188.7609,188.5672,188.6552,35798.0
2020-01-30 10:20:00,214.31,215.22,214.3,215.1,85916.0,188.6552,189.4563,188.6464,189.3507,85916.0
2020-01-30 10:30:00,215.04,215.04,214.47,214.53,54578.0,189.2979,189.2979,188.7961,188.8489,54578.0
2020-01-30 10:40:00,214.52,214.83,214.09,214.79,58359.0,188.8401,189.113,188.4616,189.0778,58359.0
2020-01-30 10:50:00,214.79,214.99,214.59,214.8,69842.0,189.0778,189.2538,188.9017,189.0866,69842.0
2020-01-30 11:00:00,214.76,215.44,214.72,215.02,94260.0,189.0514,189.65,189.0162,189.2803,94260.0
2020-01-30 11:10:00,215.01,215.43,215.01,215.39,39962.0,189.2714,189.6412,189.2714,189.606,39962.0
2020-01-30 11:20:00,215.4,215.83,215.4,215.64,47303.0,189.6148,189.9933,189.6148,189.826,47303.0
2020-01-30 11:30:00,215.64,216.5,215.63,216.49,72078.0,189.826,190.5831,189.8172,190.5743,72078.0
2020-01-30 11:40:00,216.48,216.74,216.14,216.18,84556.0,190.5655,190.7944,190.2662,190.3014,84556.0
2020-01-30 11:50:00,216.15,216.24,215.81,215.84,21669.0,190.275,190.3542,189.9757,190.0021,21669.0
2020-01-30 12:00:00,215.86,216.17,215.77,215.94,24776.0,190.0197,190.2926,189.9405,190.0901,24776.0
2020-01-30 12:10:00,215.91,216.15,215.79,216.06,31019.0,190.0637,190.275,189.9581,190.1958,31019.0
2020-01-30 12:20:00,216.04,216.21,215.81,215.83,17620.0,190.1781,190.3278,189.9757,189.9933,17620.0
2020-01-30 12:30:00,215.85,215.91,215.31,215.32,26262.0,190.0109,190.0637,189.5355,189.5443,26262.0
2020-01-30 12:40:00,215.3,215.42,215.23,215.34,29871.0,189.5267,189.6324,189.4651,189.5619,29871.0
2020-01-30 12:50:00,215.34,215.63,215.32,215.62,31981.0,189.5619,189.8172,189.5443,189.8084,31981.0
2020-01-30 13:00:00,215.62,215.71,215.13,215.32,32140.0,189.8084,189.8877,189.3771,189.5443,32140.0
2020-01-30 13:10:00,215.34,215.65,215.3,215.49,32615.0,189.5619,189.8348,189.5267,189.694,32615.0
2020-01-30 13:20:00,215.49,215.83,215.47,215.62,24086.0,189.694,189.9933,189.6764,189.8084,24086.0
2020-01-30 13:30:00,215.62,215.78,215.46,215.57,33417.0,189.8084,189.9493,189.6676,189.7644,33417.0
2020-01-30 13:40:00,215.56,215.73,215.41,215.42,41879.0,189.7556,189.9053,189.6236,189.6324,41879.0
2020-01-30 13:50:00,215.39,215.43,215.17,215.4,30368.0,189.606,189.6412,189.4123,189.6148,30368.0
2020-01-30 14:00:00,215.4,215.5,215.26,215.48,29509.0,189.6148,189.7028,189.4915,189.6852,29509.0
2020-01-30 14:10:00,215.49,215.55,215.26,215.54,29113.0,189.694,189.7468,189.4915,189.738,29113.0
2020-01-30 14:20:00,215.54,215.55,215.39,215.46,21085.0,189.738,189.7468,189.606,189.6676,21085.0
2020-01-30 14:30:00,215.47,215.48,215.3,215.36,23064.0,189.6764,189.6852,189.5267,189.5795,23064.0
2020-01-30 14:40:00,215.39,215.98,215.24,215.6,49012.0,189.606,190.1253,189.4739,189.7908,49012.0
2020-01-30 14:50:00,215.61,215.76,215.29,215.57,34393.0,189.7996,189.9317,189.5179,189.7644,34393.0
2020-01-30 15:00:00,215.63,215.71,215.42,215.66,41185.0,189.8172,189.8877,189.6324,189.8436,41185.0
2020-01-30 15:10:00,215.67,215.9,215.52,215.85,28070.0,189.8524,190.0549,189.7204,190.0109,28070.0
2020-01-30 15:20:00,215.84,215.99,215.75,215.86,29786.0,190.0021,190.1341,189.9229,190.0197,29786.0
2020-01-30 15:30:00,215.83,215.91,215.53,215.75,58482.0,189.9933,190.0637,189.7292,189.9229,58482.0
2020-01-30 15:40:00,215.74,216.07,215.67,216.01,73899.0,189.9141,190.2046,189.8524,190.1517,73899.0
2020-01-30 15:50:00,216.0,216.47,215.93,216.2,195643.0,190.1429,190.5567,190.0813,190.319,195643.0
2020-01-31 09:30:00,215.52,216.44,215.24,216.44,130258.0,189.7204,190.5303,189.4739,190.5303,130258.0
2020-01-31 09:40:00,216.4,216.65,215.98,216.21,56562.0,190.4951,190.7151,190.1253,190.3278,56562.0
2020-01-31 09:50:00,216.24,216.57,216.06,216.49,64082.0,190.3542,190.6447,190.1958,190.5743,64082.0
2020-01-31 10:00:00,216.47,216.56,216.04,216.5,80846.0,190.5567,190.6359,190.1781,190.5831,80846.0
2020-01-31 10:10:00,216.47,216.87,216.33,216.86,65380.0,190.5567,190.9088,190.4334,190.9,65380.0
2020-01-31 10:20:00,216.88,217.1,216.64,216.64,80231.0,190.9176,191.1113,190.7063,190.7063,80231.0
2020-01-31 10:30:00,216.63,216.72,215.97,216.21,42891.0,190.6975,190.7767,190.1165,190.3278,42891.0
2020-01-31 10:40:00,216.17,216.28,215.71,215.71,35890.0,190.2926,190.3894,189.8877,189.8877,35890.0
2020-01-31 10:50:00,215.71,216.12,215.58,215.98,48373.0,189.8877,190.2486,189.7732,190.1253,48373.0
2020-01-31 11:00:00,215.91,216.12,215.15,215.16,42656.0,190.0637,190.2486,189.3947,189.4035,42656.0
2020-01-31 11:10:00,215.15,215.5,214.93,215.38,54657.0,189.3947,189.7028,189.201,189.5972,54657.0
2020-01-31 11:20:00,215.37,215.38,214.95,214.97,31300.0,189.5884,189.5972,189.2186,189.2362,31300.0
2020-01-31 11:30:00,215.02,215.12,214.62,214.86,43996.0,189.2803,189.3683,188.9281,189.1394,43996.0
2020-01-31 11:40:00,214.83,215.12,214.61,215.04,99237.0,189.113,189.3683,188.9193,189.2979,99237.0
2020-01-31 11:50:00,214.96,214.96,214.57,214.68,22368.0,189.2274,189.2274,188.8841,188.981,22368.0
2020-01-31 12:00:00,214.7,214.7,214.41,214.55,21870.0,188.9986,188.9986,188.7433,188.8665,21870.0
2020-01-31 12:10:00,214.54,214.67,214.49,214.59,23895.0,188.8577,188.9721,188.8137,188.9017,23895.0
2020-01-31 12:20:00,214.61,214.73,214.46,214.69,21028.0,188.9193,189.025,188.7873,188.9898,21028.0
2020-01-31 12:30:00,214.65,214.69,214.18,214.34,24738.0,188.9545,188.9898,188.5408,188.6817,24738.0
2020-01-31 12:40:00,214.32,214.76,214.27,214.47,38966.0,188.664,189.0514,188.62,188.7961,38966.0
2020-01-31 12:50:00,214.49,214.64,214.27,214.52,33092.0,188.8137,188.9457,188.62,188.8401,33092.0
2020-01-31 13:00:00,214.57,214.76,214.34,214.4,27801.0,188.8841,189.0514,188.6817,188.7345,27801.0
2020-01-31 13:10:00,214.38,214.73,214.38,214.73,33961.0,188.7169,189.025,188.7169,189.025,33961.0
2020-01-31 13:20:00,214.74,215.04,214.7,214.81,27712.0,189.0338,189.2979,188.9986,189.0954,27712.0
2020-01-31 13:30:00,214.82,214.82,214.22,214.26,34671.0,189.1042,189.1042,188.576,188.6112,34671.0
2020-01-31 13:40:00,214.26,214.33,214.0,214.17,30196.0,188.6112,188.6728,188.3824,188.532,30196.0
2020-01-31 13:50:00,214.14,214.36,213.99,214.32,41474.0,188.5056,188.6993,188.3736,188.664,41474.0
2020-01-31 14:00:00,214.35,214.42,213.98,213.99,64120.0,188.6905,188.7521,188.3647,188.3736,64120.0
2020-01-31 14:10:00,214.01,214.15,213.82,214.09,21599.0,188.3912,188.5144,188.2239,188.4616,21599.0
2020-01-31 14:20:00,214.09,214.15,213.79,214.05,30164.0,188.4616,188.5144,188.1975,188.4264,30164.0
2020-01-31 14:30:00,214.02,214.55,213.96,214.36,39664.0,188.4,188.8665,188.3471,188.6993,39664.0
2020-01-31 14:40:00,214.39,214.39,213.91,213.97,28322.0,188.7257,188.7257,188.3031,188.3559,28322.0
2020-01-31 14:50:00,213.94,214.31,213.86,214.14,47434.0,188.3295,188.6552,188.2591,188.5056,47434.0
2020-01-31 15:00:00,214.15,214.23,213.86,213.87,39498.0,188.5144,188.5848,188.2591,188.2679,39498.0
2020-01-31 15:10:00,213.85,213.93,213.65,213.86,35527.0,188.2503,188.3207,188.0743,188.2591,35527.0
2020-01-31 15:20:00,213.88,213.93,213.48,213.53,43530.0,188.2767,188.3207,187.9246,187.9686,43530.0
2020-01-31 15:30:00,213.56,213.7,213.32,213.45,60288.0,187.995,188.1183,187.7838,187.8982,60288.0
2020-01-31 15:40:00,213.49,213.98,213.14,213.86,120647.0,187.9334,188.3647,187.6253,188.2591,120647.0
2020-01-31 15:50:00,213.82,214.26,213.75,213.88,258662.0,188.2239,188.6112,188.1623,188.2767,258662.0
2020-02-03 09:30:00,214.99,215.67,214.23,215.04,151223.0,189.2538,189.8524,188.5848,189.2979,151223.0
2020-02-03 09:40:00,215.09,216.5,214.93,216.31,86974.0,189.3419,190.5831,189.201,190.4158,86974.0
2020-02-03 09:50:00,216.34,216.57,216.02,216.19,50274.0,190.4422,190.6447,190.1605,190.3102,50274.0
2020-02-03 10:00:00,216.11,216.5,216.05,216.22,33416.0,190.2398,190.5831,190.187,190.3366,33416.0
2020-02-03 10:10:00,216.25,216.4,215.99,216.4,48743.0,190.363,190.4951,190.1341,190.4951,48743.0
2020-02-03 10:20:00,216.39,216.82,216.22,216.78,43265.0,190.4862,190.8648,190.3366,190.8296,43265.0
2020-02-03 10:30:00,216.79,216.88,216.13,216.18,60020.0,190.8384,190.9176,190.2574,190.3014,60020.0
2020-02-03 10:40:00,216.2,216.2,215.92,215.96,38111.0,190.319,190.319,190.0725,190.1077,38111.0
2020-02-03 10:50:00,215.96,216.2,215.93,216.09,23528.0,190.1077,190.319,190.0813,190.2222,23528.0
2020-02-03 11:00:00,216.09,216.41,216.0,216.4,37573.0,190.2222,190.5039,190.1429,190.4951,37573.0
2020-02-03 11:10:00,216.4,216.4,215.74,215.89,73611.0,190.4951,190.4951,189.9141,190.0461,73611.0
2020-02-03 11:20:00,215.89,216.15,215.8,215.8,29957.0,190.0461,190.275,189.9669,189.9669,29957.0
2020-02-03 11:30:00,215.82,215.83,215.31,215.58,60931.0,189.9845,189.9933,189.5355,189.7732,60931.0
2020-02-03 11:40:00,215.56,215.57,215.01,215.11,41489.0,189.7556,189.7644,189.2714,189.3595,41489.0
2020-02-03 11:50:00,215.08,215.69,215.06,215.69,61615.0,189.3331,189.87,189.3155,189.87,61615.0
2020-02-03 12:00:00,215.71,215.72,215.4,215.46,42301.0,189.8877,189.8965,189.6148,189.6676,42301.0
2020-02-03 12:10:00,215.46,215.93,215.37,215.93,20785.0,189.6676,190.0813,189.5884,190.0813,20785.0
2020-02-03 12:20:00,215.91,216.12,215.82,216.08,26270.0,190.0637,190.2486,189.9845,190.2134,26270.0
2020-02-03 12:30:00,216.09,216.17,215.96,216.02,19296.0,190.2222,190.2926,190.1077,190.1605,19296.0
2020-02-03 12:40:00,216.05,216.22,216.01,216.2,16268.0,190.187,190.3366,190.1517,190.319,16268.0
2020-02-03 12:50:00,216.21,216.38,216.14,216.36,19382.0,190.3278,190.4774,190.2662,190.4598,19382.0
2020-02-03 13:00:00,216.35,216.48,216.26,216.36,27671.0,190.451,190.5655,190.3718,190.4598,27671.0
2020-02-03 13:10:00,216.39,216.42,216.05,216.41,22567.0,190.4862,190.5127,190.187,190.5039,22567.0
2020-02-03 13:20:00,216.39,216.46,216.17,216.19,15479.0,190.4862,190.5479,190.2926,190.3102,15479.0
2020-02-03 13:30:00,216.15,216.42,216.08,216.37,15134.0,190.275,190.5127,190.2134,190.4686,15134.0
2020-02-03 13:40:00,216.37,216.42,216.25,216.36,18446.0,190.4686,190.5127,190.363,190.4598,18446.0
2020-02-03 13:50:00,216.35,216.4,216.09,216.17,23693.0,190.451,190.4951,190.2222,190.2926,23693.0
2020-02-03 14:00:00,216.18,216.2,215.83,215.87,21006.0,190.3014,190.319,189.9933,190.0285,21006.0
2020-02-03 14:10:00,215.85,215.99,215.79,215.99,18545.0,190.0109,190.1341,189.9581,190.1341,18545.0
2020-02-03 14:20:00,215.97,216.24,215.96,216.05,33607.0,190.1165,190.3542,190.1077,190.187,33607.0
2020-02-03 14:30:00,216.08,216.15,215.81,215.98,23691.0,190.2134,190.275,189.9757,190.1253,23691.0
2020-02-03 14:40:00,215.98,216.32,215.95,216.25,21738.0,190.1253,190.4246,190.0989,190.363,21738.0
2020-02-03 14:50:00,216.26,216.36,216.1,216.11,31920.0,190.3718,190.4598,190.231,190.2398,31920.0
2020-02-03 15:00:00,216.15,216.21,216.07,216.1,24473.0,190.275,190.3278,190.2046,190.231,24473.0
2020-02-03 15:10:00,216.09,216.13,216.01,216.09,20347.0,190.2222,190.2574,190.1517,190.2222,20347.0
2020-02-03 15:20:00,216.08,216.15,215.93,216.09,33680.0,190.2134,190.275,190.0813,190.2222,33680.0
2020-02-03 15:30:00,216.09,216.24,215.9,215.9,50673.0,190.2222,190.3542,190.0549,190.0549,50673.0
2020-02-03 15:40:00,215.91,216.0,215.79,215.88,74440.0,190.0637,190.1429,189.9581,190.0373,74440.0
2020-02-03 15:50:00,215.83,215.84,215.09,215.13,201003.0,189.9933,190.0021,189.3419,189.3771,201003.0
2020-02-04 09:30:00,216.11,216.23,214.24,215.8,145343.0,190.2398,190.3454,188.5936,189.9669,145343.0
2020-02-04 09:40:00,215.77,216.27,215.31,216.27,53360.0,189.9405,190.3806,189.5355,190.3806,53360.0
2020-02-04 09:50:00,216.2,216.62,216.15,216.46,35692.0,190.319,190.6887,190.275,190.5479,35692.0
2020-02-04 10:00:00,216.51,216.69,216.0,216.0,61275.0,190.5919,190.7503,190.1429,190.1429,61275.0
2020-02-04 10:10:00,215.98,215.98,215.53,215.85,32095.0,190.1253,190.1253,189.7292,190.0109,32095.0
2020-02-04 10:20:00,215.71,215.97,215.61,215.88,26487.0,189.8877,190.1165,189.7996,190.0373,26487.0
2020-02-04 10:30:00,215.84,215.95,215.7,215.86,25480.0,190.0021,190.0989,189.8788,190.0197,25480.0
2020-02-04 10:40:00,215.83,216.08,215.6,215.68,24936.0,189.9933,190.2134,189.7908,189.8612,24936.0
2020-02-04 10:50:00,215.67,215.75,215.24,215.31,35156.0,189.8524,189.9229,189.4739,189.5355,35156.0
2020-02-04 11:00:00,215.32,215.47,215.16,215.2,39366.0,189.5443,189.6764,189.4035,189.4387,39366.0
2020-02-04 11:10:00,215.18,215.34,215.03,215.34,26736.0,189.4211,189.5619,189.2891,189.5619,26736.0
2020-02-04 11:20:00,215.3,215.62,215.21,215.54,97901.0,189.5267,189.8084,189.4475,189.738,97901.0
2020-02-04 11:30:00,215.55,215.56,215.14,215.24,30547.0,189.7468,189.7556,189.3859,189.4739,30547.0
2020-02-04 11:40:00,215.25,215.27,215.04,215.13,36983.0,189.4827,189.5003,189.2979,189.3771,36983.0
2020-02-04 11:50:00,215.12,215.16,214.82,214.99,57473.0,189.3683,189.4035,189.1042,189.2538,57473.0
2020-02-04 12:00:00,214.99,215.43,214.82,215.42,30749.0,189.2538,189.6412,189.1042,189.6324,30749.0
2020-02-04 12:10:00,215.42,215.58,215.32,215.45,22815.0,189.6324,189.7732,189.5443,189.6588,22815.0
2020-02-04 12:20:00,215.41,215.58,215.37,215.47,23796.0,189.6236,189.7732,189.5884,189.6764,23796.0
2020-02-04 12:30:00,215.49,215.68,215.47,215.68,23741.0,189.694,189.8612,189.6764,189.8612,23741.0
2020-02-04 12:40:00,215.68,215.8,215.55,215.56,23178.0,189.8612,189.9669,189.7468,189.7556,23178.0
2020-02-04 12:50:00,215.59,215.78,215.47,215.78,19683.0,189.782,189.9493,189.6764,189.9493,19683.0
2020-02-04 13:00:00,215.8,215.92,215.46,215.51,25784.0,189.9669,190.0725,189.6676,189.7116,25784.0
2020-02-04 13:10:00,215.48,215.54,215.34,215.39,21613.0,189.6852,189.738,189.5619,189.606,21613.0
2020-02-04 13:20:00,215.41,215.45,215.17,215.29,16546.0,189.6236,189.6588,189.4123,189.5179,16546.0
2020-02-04 13:30:00,215.31,215.49,215.31,215.49,22119.0,189.5355,189.694,189.5355,189.694,22119.0
2020-02-04 13:40:00,215.46,215.6,215.4,215.55,17503.0,189.6676,189.7908,189.6148,189.7468,17503.0
2020-02-04 13:50:00,215.56,215.7,215.49,215.7,18075.0,189.7556,189.8788,189.694,189.8788,18075.0
2020-02-04 14:00:00,215.7,215.89,215.66,215.8,24860.0,189.8788,190.0461,189.8436,189.9669,24860.0
2020-02-04 14:10:00,215.79,215.93,215.71,215.71,25183.0,189.9581,190.0813,189.8877,189.8877,25183.0
2020-02-04 14:20:00,215.72,215.8,215.66,215.75,23458.0,189.8965,189.9669,189.8436,189.9229,23458.0
2020-02-04 14:30:00,215.74,215.92,215.67,215.82,20847.0,189.9141,190.0725,189.8524,189.9845,20847.0
2020-02-04 14:40:00,215.83,215.95,215.71,215.81,25759.0,189.9933,190.0989,189.8877,189.9757,25759.0
2020-02-04 14:50:00,215.8,215.8,215.58,215.6,31378.0,189.9669,189.9669,189.7732,189.7908,31378.0
2020-02-04 15:00:00,215.6,215.7,215.46,215.48,23691.0,189.7908,189.8788,189.6676,189.6852,23691.0
2020-02-04 15:10:00,215.46,215.47,215.27,215.41,31488.0,189.6676,189.6764,189.5003,189.6236,31488.0
2020-02-04 15:20:00,215.4,215.59,215.29,215.39,30182.0,189.6148,189.782,189.5179,189.606,30182.0
2020-02-04 15:30:00,215.39,215.58,215.31,215.43,50174.0,189.606,189.7732,189.5355,189.6412,50174.0
2020-02-04 15:40:00,215.43,215.44,215.03,215.07,57988.0,189.6412,189.65,189.2891,189.3243,57988.0
2020-02-04 15:50:00,215.09,215.15,214.61,214.65,242427.0,189.3419,189.3947,188.9193,188.9545,242427.0
2020-02-05 09:30:00,215.64,215.78,213.92,214.25,127002.0,189.826,189.9493,188.3119,188.6024,127002.0
2020-02-05 09:40:00,214.25,215.09,214.09,215.0,114370.0,188.6024,189.3419,188.4616,189.2626,114370.0
2020-02-05 09:50:00,214.98,215.31,214.68,215.06,51046.0,189.245,189.5355,188.981,189.3155,51046.0
2020-02-05 10:00:00,215.06,215.13,213.68,213.8,59420.0,189.3155,189.3771,188.1007,188.2063,59420.0
2020-02-05 10:10:00,213.77,213.96,213.52,213.58,40072.0,188.1799,188.3471,187.9598,188.0126,40072.0
2020-02-05 10:20:00,213.58,213.89,213.36,213.49,38224.0,188.0126,188.2855,187.819,187.9334,38224.0
2020-02-05 10:30:00,213.5,213.64,213.26,213.34,40206.0,187.9422,188.0654,187.7309,187.8014,40206.0
2020-02-05 10:40:00,213.4,213.72,213.34,213.38,37477.0,187.8542,188.1359,187.8014,187.8366,37477.0
2020-02-05 10:50:00,213.42,213.64,213.3,213.41,50705.0,187.8718,188.0654,187.7661,187.863,50705.0
2020-02-05 11:00:00,213.42,213.42,213.01,213.34,42159.0,187.8718,187.8718,187.5109,187.8014,42159.0
2020-02-05 11:10:00,213.37,213.51,213.14,213.51,28343.0,187.8278,187.951,187.6253,187.951,28343.0
2020-02-05 11:20:00,213.51,213.91,213.51,213.65,33738.0,187.951,188.3031,187.951,188.0743,33738.0
2020-02-05 11:30:00,213.67,213.81,213.56,213.66,28690.0,188.0919,188.2151,187.995,188.0831,28690.0
2020-02-05 11:40:00,213.65,213.72,213.34,213.6,24504.0,188.0743,188.1359,187.8014,188.0302,24504.0
2020-02-05 11:50:00,213.55,213.7,213.47,213.56,17317.0,187.9862,188.1183,187.9158,187.995,17317.0
2020-02-05 12:00:00,213.55,213.78,213.49,213.78,25812.0,187.9862,188.1887,187.9334,188.1887,25812.0
2020-02-05 12:10:00,213.77,213.99,213.77,213.91,22204.0,188.1799,188.3736,188.1799,188.3031,22204.0
2020-02-05 12:20:00,213.89,213.97,213.71,213.75,31370.0,188.2855,188.3559,188.1271,188.1623,31370.0
2020-02-05 12:30:00,213.78,213.89,213.67,213.77,15522.0,188.1887,188.2855,188.0919,188.1799,15522.0
2020-02-05 12:40:00,213.79,213.8,213.59,213.62,15459.0,188.1975,188.2063,188.0214,188.0478,15459.0
2020-02-05 12:50:00,213.68,213.74,213.44,213.48,23472.0,188.1007,188.1535,187.8894,187.9246,23472.0
2020-02-05 13:00:00,213.47,213.6,213.44,213.44,21444.0,187.9158,188.0302,187.8894,187.8894,21444.0
2020-02-05 13:10:00,213.42,213.53,213.16,213.22,36301.0,187.8718,187.9686,187.6429,187.6957,36301.0
2020-02-05 13:20:00,213.23,213.45,213.17,213.36,19139.0,187.7045,187.8982,187.6517,187.819,19139.0
2020-02-05 13:30:00,213.3,213.67,213.3,213.65,33953.0,187.7661,188.0919,187.7661,188.0743,33953.0
2020-02-05 13:40:00,213.67,213.98,213.5,213.96,32897.0,188.0919,188.3647,187.9422,188.3471,32897.0
2020-02-05 13:50:00,213.96,214.3,213.93,214.3,35204.0,188.3471,188.6464,188.3207,188.6464,35204.0
2020-02-05 14:00:00,214.33,214.39,214.16,214.33,30853.0,188.6728,188.7257,188.5232,188.6728,30853.0
2020-02-05 14:10:00,214.34,214.42,214.05,214.09,30292.0,188.6817,188.7521,188.4264,188.4616,30292.0
2020-02-05 14:20:00,214.08,214.58,214.08,214.44,34704.0,188.4528,188.8929,188.4528,188.7697,34704.0
2020-02-05 14:30:00,214.46,214.63,214.42,214.58,16215.0,188.7873,188.9369,188.7521,188.8929,16215.0
2020-02-05 14:40:00,214.58,214.61,214.36,214.36,32287.0,188.8929,188.9193,188.6993,188.6993,32287.0
2020-02-05 14:50:00,214.38,214.63,214.38,214.54,29780.0,188.7169,188.9369,188.7169,188.8577,29780.0
2020-02-05 15:00:00,214.55,214.8,214.52,214.69,38872.0,188.8665,189.0866,188.8401,188.9898,38872.0
2020-02-05 15:10:00,214.67,214.78,214.55,214.67,33574.0,188.9721,189.069,188.8665,188.9721,33574.0
2020-02-05 15:20:00,214.68,214.89,214.64,214.74,33383.0,188.981,189.1658,188.9457,189.0338,33383.0
2020-02-05 15:30:00,214.76,214.76,214.54,214.59,40542.0,189.0514,189.0514,188.8577,188.9017,40542.0
2020-02-05 15:40:00,214.59,214.61,214.37,214.53,51987.0,188.9017,188.9193,188.7081,188.8489,51987.0
2020-02-05 15:50:00,214.54,214.56,214.13,214.38,184430.0,188.8577,188.8753,188.4968,188.7169,184430.0
2020-02-06 09:30:00,214.72,214.82,214.0,214.63,119360.0,189.0162,189.1042,188.3824,188.9369,119360.0
2020-02-06 09:40:00,214.65,214.78,214.28,214.77,58344.0,188.9545,189.069,188.6288,189.0602,58344.0
2020-02-06 09:50:00,214.74,214.75,214.05,214.56,76095.0,189.0338,189.0426,188.4264,188.8753,76095.0
2020-02-06 10:00:00,214.44,214.61,214.17,214.48,38902.0,188.7697,188.9193,188.532,188.8049,38902.0
2020-02-06 10:10:00,214.52,214.82,214.36,214.36,34896.0,188.8401,189.1042,188.6993,188.6993,34896.0
2020-02-06 10:20:00,214.37,214.52,213.91,213.91,30032.0,188.7081,188.8401,188.3031,188.3031,30032.0
2020-02-06 10:30:00,213.95,214.36,213.84,214.09,29072.0,188.3383,188.6993,188.2415,188.4616,29072.0
2020-02-06 10:40:00,214.11,214.12,213.75,213.89,32565.0,188.4792,188.488,188.1623,188.2855,32565.0
2020-02-06 10:50:00,213.89,213.92,213.65,213.84,14808.0,188.2855,188.3119,188.0743,188.2415,14808.0
2020-02-06 11:00:00,213.86,213.99,213.56,213.66,30954.0,188.2591,188.3736,187.995,188.0831,30954.0
2020-02-06 11:10:00,213.67,213.91,213.65,213.75,35698.0,188.0919,188.3031,188.0743,188.1623,35698.0
2020-02-06 11:20:00,213.85,213.85,213.49,213.61,66333.0,188.2503,188.2503,187.9334,188.039,66333.0
2020-02-06 11:30:00,213.62,213.77,213.39,213.5,39605.0,188.0478,188.1799,187.8454,187.9422,39605.0
2020-02-06 11:40:00,213.48,213.62,213.36,213.42,18919.0,187.9246,188.0478,187.819,187.8718,18919.0
2020-02-06 11:50:00,213.44,213.44,213.11,213.18,34334.0,187.8894,187.8894,187.5989,187.6605,34334.0
2020-02-06 12:00:00,213.14,213.35,213.06,213.34,24602.0,187.6253,187.8102,187.5549,187.8014,24602.0
2020-02-06 12:10:00,213.34,213.63,213.31,213.62,21036.0,187.8014,188.0566,187.775,188.0478,21036.0
2020-02-06 12:20:00,213.61,213.74,213.52,213.67,20729.0,188.039,188.1535,187.9598,188.0919,20729.0
2020-02-06 12:30:00,213.64,213.82,213.4,213.44,38835.0,188.0654,188.2239,187.8542,187.8894,38835.0
2020-02-06 12:40:00,213.44,213.47,213.28,213.31,25519.0,187.8894,187.9158,187.7485,187.775,25519.0
2020-02-06 12:50:00,213.28,213.41,213.23,213.38,19875.0,187.7485,187.863,187.7045,187.8366,19875.0
2020-02-06 13:00:00,213.39,213.4,213.27,213.34,21524.0,187.8454,187.8542,187.7397,187.8014,21524.0
2020-02-06 13:10:00,213.33,213.35,213.14,213.23,21049.0,187.7926,187.8102,187.6253,187.7045,21049.0
2020-02-06 13:20:00,213.21,213.27,213.16,213.16,16325.0,187.6869,187.7397,187.6429,187.6429,16325.0
2020-02-06 13:30:00,213.2,213.28,213.17,213.25,21785.0,187.6781,187.7485,187.6517,187.7221,21785.0
2020-02-06 13:40:00,213.27,213.62,213.27,213.45,38046.0,187.7397,188.0478,187.7397,187.8982,38046.0
2020-02-06 13:50:00,213.47,213.74,213.4,213.66,108419.0,187.9158,188.1535,187.8542,188.0831,108419.0
2020-02-06 14:00:00,213.6,213.65,213.43,213.56,23118.0,188.0302,188.0743,187.8806,187.995,23118.0
2020-02-06 14:10:00,213.58,213.79,213.47,213.47,26535.0,188.0126,188.1975,187.9158,187.9158,26535.0
2020-02-06 14:20:00,213.48,213.49,213.29,213.42,18974.0,187.9246,187.9334,187.7573,187.8718,18974.0
2020-02-06 14:30:00,213.43,213.51,213.36,213.45,24770.0,187.8806,187.951,187.819,187.8982,24770.0
2020-02-06 14:40:00,213.45,213.45,213.32,213.44,33435.0,187.8982,187.8982,187.7838,187.8894,33435.0
2020-02-06 14:50:00,213.43,213.49,213.35,213.38,27210.0,187.8806,187.9334,187.8102,187.8366,27210.0
2020-02-06 15:00:00,213.36,213.45,213.32,213.39,23944.0,187.819,187.8982,187.7838,187.8454,23944.0
2020-02-06 15:10:00,213.39,213.39,213.01,213.02,42995.0,187.8454,187.8454,187.5109,187.5197,42995.0
2020-02-06 15:20:00,213.03,213.27,212.88,213.19,40918.0,187.5285,187.7397,187.3964,187.6693,40918.0
2020-02-06 15:30:00,213.22,213.35,213.21,213.28,63456.0,187.6957,187.8102,187.6869,187.7485,63456.0
2020-02-06 15:40:00,213.29,213.32,212.96,212.97,64683.0,187.7573,187.7838,187.4669,187.4757,64683.0
2020-02-06 15:50:00,212.96,213.04,212.64,212.83,223067.0,187.4669,187.5373,187.1852,187.3524,223067.0
2020-02-07 09:30:00,212.56,212.84,212.03,212.21,114467.0,187.1147,187.3612,186.6482,186.8066,114467.0
2020-02-07 09:40:00,212.26,212.5,211.84,212.13,44320.0,186.8506,187.0619,186.4809,186.7362,44320.0
2020-02-07 09:50:00,212.1,212.18,211.53,211.72,40008.0,186.7098,186.7802,186.208,186.3753,40008.0
2020-02-07 10:00:00,211.67,211.88,211.49,211.5,36138.0,186.3313,186.5161,186.1728,186.1816,36138.0
2020-02-07 10:10:00,211.51,211.69,211.41,211.55,45788.0,186.1904,186.3489,186.1024,186.2256,45788.0
2020-02-07 10:20:00,211.58,211.86,211.57,211.78,30723.0,186.252,186.4985,186.2432,186.4281,30723.0
2020-02-07 10:30:00,211.77,211.88,211.52,211.57,34224.0,186.4193,186.5161,186.1992,186.2432,34224.0
2020-02-07 10:40:00,211.56,211.68,211.3,211.63,41015.0,186.2344,186.3401,186.0056,186.2961,41015.0
2020-02-07 10:50:00,211.7,211.76,211.51,211.53,41468.0,186.3577,186.4105,186.1904,186.208,41468.0
2020-02-07 11:00:00,211.56,211.71,211.51,211.6,19239.0,186.2344,186.3665,186.1904,186.2697,19239.0
2020-02-07 11:10:00,211.62,211.87,211.46,211.82,22645.0,186.2873,186.5073,186.1464,186.4633,22645.0
2020-02-07 11:20:00,211.83,211.97,211.79,211.94,25277.0,186.4721,186.5954,186.4369,186.569,25277.0
2020-02-07 11:30:00,211.93,212.0,211.56,211.61,49096.0,186.5602,186.6218,186.2344,186.2785,49096.0
2020-02-07 11:40:00,211.63,211.76,211.49,211.52,24306.0,186.2961,186.4105,186.1728,186.1992,24306.0
2020-02-07 11:50:00,211.55,211.81,211.52,211.77,24180.0,186.2256,186.4545,186.1992,186.4193,24180.0
2020-02-07 12:00:00,211.74,211.84,211.71,211.79,14151.0,186.3929,186.4809,186.3665,186.4369,14151.0
2020-02-07 12:10:00,211.77,211.9,211.7,211.76,31174.0,186.4193,186.5337,186.3577,186.4105,31174.0
2020-02-07 12:20:00,211.77,211.84,211.46,211.51,27239.0,186.4193,186.4809,186.1464,186.1904,27239.0
2020-02-07 12:30:00,211.52,211.6,211.45,211.54,17750.0,186.1992,186.2697,186.1376,186.2168,17750.0
2020-02-07 12:40:00,211.52,211.54,211.38,211.48,15966.0,186.1992,186.2168,186.076,186.164,15966.0
2020-02-07 12:50:00,211.46,211.52,211.35,211.5,38985.0,186.1464,186.1992,186.0496,186.1816,38985.0
2020-02-07 13:00:00,211.53,211.82,211.49,211.77,17481.0,186.208,186.4633,186.1728,186.4193,17481.0
2020-02-07 13:10:00,211.75,211.88,211.64,211.88,13685.0,186.4017,186.5161,186.3049,186.5161,13685.0
2020-02-07 13:20:00,211.87,212.01,211.82,211.98,23745.0,186.5073,186.6306,186.4633,186.6042,23745.0
2020-02-07 13:30:00,211.97,212.0,211.71,211.82,32189.0,186.5954,186.6218,186.3665,186.4633,32189.0
2020-02-07 13:40:00,211.81,212.0,211.7,211.7,23515.0,186.4545,186.6218,186.3577,186.3577,23515.0
2020-02-07 13:50:00,211.7,211.94,211.7,211.86,28136.0,186.3577,186.569,186.3577,186.4985,28136.0
2020-02-07 14:00:00,211.85,211.85,211.53,211.56,22786.0,186.4897,186.4897,186.208,186.2344,22786.0
2020-02-07 14:10:00,211.55,211.76,211.46,211.64,16844.0,186.2256,186.4105,186.1464,186.3049,16844.0
2020-02-07 14:20:00,211.62,211.79,211.56,211.73,14508.0,186.2873,186.4369,186.2344,186.3841,14508.0
2020-02-07 14:30:00,211.7,211.85,211.64,211.64,17729.0,186.3577,186.4897,186.3049,186.3049,17729.0
2020-02-07 14:40:00,211.66,211.85,211.61,211.69,17862.0,186.3225,186.4897,186.2785,186.3489,17862.0
2020-02-07 14:50:00,211.68,211.74,211.52,211.65,18146.0,186.3401,186.3929,186.1992,186.3137,18146.0
2020-02-07 15:00:00,211.66,211.71,211.5,211.55,22432.0,186.3225,186.3665,186.1816,186.2256,22432.0
2020-02-07 15:10:00,211.55,211.63,211.49,211.52,30303.0,186.2256,186.2961,186.1728,186.1992,30303.0
2020-02-07 15:20:00,211.51,211.51,211.32,211.43,36268.0,186.1904,186.1904,186.0232,186.12,36268.0
2020-02-07 15:30:00,211.44,211.6,211.42,211.58,57485.0,186.1288,186.2697,186.1112,186.252,57485.0
2020-02-07 15:40:00,211.57,211.71,211.53,211.62,70085.0,186.2432,186.3665,186.208,186.2873,70085.0
2020-02-07 15:50:00,211.64,211.69,211.09,211.6,174289.0,186.3049,186.3489,185.8207,186.2697,174289.0
2020-02-10 09:30:00,211.34,212.37,211.25,212.26,118830.0,186.0408,186.9475,185.9616,186.8506,118830.0
2020-02-10 09:40:00,212.25,212.28,211.69,212.0,56914.0,186.8418,186.8683,186.3489,186.6218,56914.0
2020-02-10 09:50:00,212.01,212.35,211.75,211.75,43661.0,186.6306,186.9299,186.4017,186.4017,43661.0
2020-02-10 10:00:00,211.77,212.23,211.77,212.14,33476.0,186.4193,186.8242,186.4193,186.745,33476.0
2020-02-10 10:10:00,212.15,212.18,211.69,211.95,51952.0,186.7538,186.7802,186.3489,186.5778,51952.0
2020-02-10 10:20:00,211.92,212.23,211.88,212.03,31608.0,186.5513,186.8242,186.5161,186.6482,31608.0
2020-02-10 10:30:00,212.06,212.14,211.87,211.95,21423.0,186.6746,186.745,186.5073,186.5778,21423.0
2020-02-10 10:40:00,211.95,212.32,211.93,212.24,43419.0,186.5778,186.9035,186.5602,186.833,43419.0
2020-02-10 10:50:00,212.22,212.36,212.01,212.1,26411.0,186.8154,186.9387,186.6306,186.7098,26411.0
2020-02-10 11:00:00,212.08,212.21,211.9,212.16,35746.0,186.6922,186.8066,186.5337,186.7626,35746.0
2020-02-10 11:10:00,212.14,212.14,211.93,211.97,14924.0,186.745,186.745,186.5602,186.5954,14924.0
2020-02-10 11:20:00,211.97,212.17,211.96,212.11,25153.0,186.5954,186.7714,186.5866,186.7186,25153.0
2020-02-10 11:30:00,212.09,212.32,211.99,212.19,32124.0,186.701,186.9035,186.613,186.789,32124.0
2020-02-10 11:40:00,212.17,212.34,212.15,212.27,13783.0,186.7714,186.9211,186.7538,186.8594,13783.0
2020-02-10 11:50:00,212.27,212.28,212.07,212.16,25268.0,186.8594,186.8683,186.6834,186.7626,25268.0
2020-02-10 12:00:00,212.17,212.24,212.14,212.21,15227.0,186.7714,186.833,186.745,186.8066,15227.0
2020-02-10 12:10:00,212.24,212.33,212.19,212.22,21667.0,186.833,186.9123,186.789,186.8154,21667.0
2020-02-10 12:20:00,212.23,212.39,212.19,212.33,24702.0,186.8242,186.9651,186.789,186.9123,24702.0
2020-02-10 12:30:00,212.33,212.33,212.06,212.13,18690.0,186.9123,186.9123,186.6746,186.7362,18690.0
2020-02-10 12:40:00,212.15,212.3,212.14,212.23,14831.0,186.7538,186.8859,186.745,186.8242,14831.0
2020-02-10 12:50:00,212.2,212.22,212.11,212.12,11318.0,186.7978,186.8154,186.7186,186.7274,11318.0
2020-02-10 13:00:00,212.12,212.14,212.03,212.06,11085.0,186.7274,186.745,186.6482,186.6746,11085.0
2020-02-10 13:10:00,212.08,212.18,212.07,212.12,13918.0,186.6922,186.7802,186.6834,186.7274,13918.0
2020-02-10 13:20:00,212.15,212.19,212.09,212.17,14955.0,186.7538,186.789,186.701,186.7714,14955.0
2020-02-10 13:30:00,212.19,212.41,212.19,212.34,15947.0,186.789,186.9827,186.789,186.9211,15947.0
2020-02-10 13:40:00,212.33,212.45,212.3,212.35,9730.0,186.9123,187.0179,186.8859,186.9299,9730.0
2020-02-10 13:50:00,212.37,212.44,212.33,212.4,13285.0,186.9475,187.0091,186.9123,186.9739,13285.0
2020-02-10 14:00:00,212.42,212.49,212.38,212.39,18022.0,186.9915,187.0531,186.9563,186.9651,18022.0
2020-02-10 14:10:00,212.41,212.7,212.41,212.53,20585.0,186.9827,187.238,186.9827,187.0883,20585.0
2020-02-10 14:20:00,212.52,212.6,212.47,212.59,12587.0,187.0795,187.1499,187.0355,187.1411,12587.0
2020-02-10 14:30:00,212.57,212.71,212.44,212.64,17030.0,187.1235,187.2468,187.0091,187.1852,17030.0
2020-02-10 14:40:00,212.62,212.81,212.6,212.77,26209.0,187.1676,187.3348,187.1499,187.2996,26209.0
2020-02-10 14:50:00,212.75,213.0,212.72,213.0,23068.0,187.282,187.5021,187.2556,187.5021,23068.0
2020-02-10 15:00:00,213.0,213.04,212.82,212.85,29375.0,187.5021,187.5373,187.3436,187.37,29375.0
2020-02-10 15:10:00,212.85,212.97,212.71,212.71,22424.0,187.37,187.4757,187.2468,187.2468,22424.0
2020-02-10 15:20:00,212.74,212.96,212.72,212.96,15714.0,187.2732,187.4669,187.2556,187.4669,15714.0
2020-02-10 15:30:00,212.95,212.99,212.77,212.79,23147.0,187.458,187.4933,187.2996,187.3172,23147.0
2020-02-10 15:40:00,212.79,212.99,212.77,212.92,34094.0,187.3172,187.4933,187.2996,187.4316,34094.0
2020-02-10 15:50:00,212.93,213.28,212.85,213.27,176292.0,187.4404,187.7485,187.37,187.7397,176292.0
2020-02-11 09:30:00,214.0,214.3,213.65,214.13,100386.0,188.3824,188.6464,188.0743,188.4968,100386.0
2020-02-11 09:40:00,214.15,214.7,213.84,214.67,55208.0,188.5144,188.9986,188.2415,188.9721,55208.0
2020-02-11 09:50:00,214.69,214.84,214.47,214.64,38444.0,188.9898,189.1218,188.7961,188.9457,38444.0
2020-02-11 10:00:00,214.62,214.77,214.51,214.77,41931.0,188.9281,189.0602,188.8313,189.0602,41931.0
2020-02-11 10:10:00,214.79,215.0,214.64,215.0,49923.0,189.0778,189.2626,188.9457,189.2626,49923.0
2020-02-11 10:20:00,215.04,215.19,214.98,215.04,45479.0,189.2979,189.4299,189.245,189.2979,45479.0
2020-02-11 10:30:00,215.07,215.07,214.4,214.68,24625.0,189.3243,189.3243,188.7345,188.981,24625.0
2020-02-11 10:40:00,214.74,214.91,214.59,214.8,48446.0,189.0338,189.1834,188.9017,189.0866,48446.0
2020-02-11 10:50:00,214.98,215.07,214.55,214.7,17407.0,189.245,189.3243,188.8665,188.9986,17407.0
2020-02-11 11:00:00,214.73,214.77,214.4,214.66,19642.0,189.025,189.0602,188.7345,188.9633,19642.0
2020-02-11 11:10:00,214.64,214.93,214.51,214.9,22202.0,188.9457,189.201,188.8313,189.1746,22202.0
2020-02-11 11:20:00,214.92,214.92,214.64,214.79,21953.0,189.1922,189.1922,188.9457,189.0778,21953.0
2020-02-11 11:30:00,214.76,214.82,214.44,214.45,29003.0,189.0514,189.1042,188.7697,188.7785,29003.0
2020-02-11 11:40:00,214.42,214.68,214.42,214.59,17455.0,188.7521,188.981,188.7521,188.9017,17455.0
2020-02-11 11:50:00,214.58,214.66,214.44,214.49,14533.0,188.8929,188.9633,188.7697,188.8137,14533.0
2020-02-11 12:00:00,214.48,214.72,214.44,214.56,15950.0,188.8049,189.0162,188.7697,188.8753,15950.0
2020-02-11 12:10:00,214.54,214.74,214.53,214.53,28626.0,188.8577,189.0338,188.8489,188.8489,28626.0
2020-02-11 12:20:00,214.58,214.65,214.48,214.59,19476.0,188.8929,188.9545,188.8049,188.9017,19476.0
2020-02-11 12:30:00,214.57,214.61,214.49,214.56,20323.0,188.8841,188.9193,188.8137,188.8753,20323.0
2020-02-11 12:40:00,214.58,214.63,214.5,214.51,20282.0,188.8929,188.9369,188.8225,188.8313,20282.0
2020-02-11 12:50:00,214.53,214.77,214.52,214.75,15865.0,188.8489,189.0602,188.8401,189.0426,15865.0
2020-02-11 13:00:00,214.77,214.93,214.75,214.89,18328.0,189.0602,189.201,189.0426,189.1658,18328.0
2020-02-11 13:10:00,214.91,215.06,214.87,215.06,22521.0,189.1834,189.3155,189.1482,189.3155,22521.0
2020-02-11 13:20:00,215.04,215.14,214.91,215.11,17711.0,189.2979,189.3859,189.1834,189.3595,17711.0
2020-02-11 13:30:00,215.09,215.31,215.03,215.28,28498.0,189.3419,189.5355,189.2891,189.5091,28498.0
2020-02-11 13:40:00,215.28,215.41,215.27,215.41,34781.0,189.5091,189.6236,189.5003,189.6236,34781.0
2020-02-11 13:50:00,215.44,215.74,215.34,215.73,50848.0,189.65,189.9141,189.5619,189.9053,50848.0
2020-02-11 14:00:00,215.74,215.83,215.54,215.74,57986.0,189.9141,189.9933,189.738,189.9141,57986.0
2020-02-11 14:10:00,215.73,215.77,215.58,215.61,33931.0,189.9053,189.9405,189.7732,189.7996,33931.0
2020-02-11 14:20:00,215.6,215.79,215.59,215.78,48738.0,189.7908,189.9581,189.782,189.9493,48738.0
2020-02-11 14:30:00,215.8,215.86,215.53,215.61,35616.0,189.9669,190.0197,189.7292,189.7996,35616.0
2020-02-11 14:40:00,215.61,215.61,215.14,215.14,74016.0,189.7996,189.7996,189.3859,189.3859,74016.0
2020-02-11 14:50:00,215.16,215.28,215.06,215.1,49947.0,189.4035,189.5091,189.3155,189.3507,49947.0
2020-02-11 15:00:00,215.1,215.27,215.05,215.05,46862.0,189.3507,189.5003,189.3067,189.3067,46862.0
2020-02-11 15:10:00,215.05,215.25,215.04,215.21,44614.0,189.3067,189.4827,189.2979,189.4475,44614.0
2020-02-11 15:20:00,215.2,215.39,215.07,215.26,37368.0,189.4387,189.606,189.3243,189.4915,37368.0
2020-02-11 15:30:00,215.25,215.46,215.22,215.45,43330.0,189.4827,189.6676,189.4563,189.6588,43330.0
2020-02-11 15:40:00,215.44,215.65,215.44,215.49,54386.0,189.65,189.8348,189.65,189.694,54386.0
2020-02-11 15:50:00,215.52,215.83,215.46,215.81,264639.0,189.7204,189.9933,189.6676,189.9757,264639.0
2020-02-12 09:30:00,216.0,216.5,215.79,215.89,104553.0,190.1429,190.5831,189.9581,190.0461,104553.0
2020-02-12 09:40:00,215.87,216.1,215.66,216.03,57456.0,190.0285,190.231,189.8436,190.1693,57456.0
2020-02-12 09:50:00,216.03,216.03,215.32,215.64,40115.0,190.1693,190.1693,189.5443,189.826,40115.0
2020-02-12 10:00:00,215.62,215.85,215.11,215.21,47984.0,189.8084,190.0109,189.3595,189.4475,47984.0
2020-02-12 10:10:00,215.19,215.55,215.12,215.51,43821.0,189.4299,189.7468,189.3683,189.7116,43821.0
2020-02-12 10:20:00,215.54,215.55,215.41,215.5,21314.0,189.738,189.7468,189.6236,189.7028,21314.0
2020-02-12 10:30:00,215.51,215.81,215.42,215.71,40450.0,189.7116,189.9757,189.6324,189.8877,40450.0
2020-02-12 10:40:00,215.71,215.91,215.55,215.88,34278.0,189.8877,190.0637,189.7468,190.0373,34278.0
2020-02-12 10:50:00,215.84,216.09,215.84,215.98,33273.0,190.0021,190.2222,190.0021,190.1253,33273.0
2020-02-12 11:00:00,215.96,216.46,215.96,216.33,40988.0,190.1077,190.5479,190.1077,190.4334,40988.0
2020-02-12 11:10:00,216.34,216.48,216.31,216.44,23581.0,190.4422,190.5655,190.4158,190.5303,23581.0
2020-02-12 11:20:00,216.43,216.53,216.32,216.49,25653.0,190.5215,190.6095,190.4246,190.5743,25653.0
2020-02-12 11:30:00,216.51,216.55,216.26,216.45,26648.0,190.5919,190.6271,190.3718,190.5391,26648.0
2020-02-12 11:40:00,216.45,216.5,216.31,216.48,21122.0,190.5391,190.5831,190.4158,190.5655,21122.0
2020-02-12 11:50:00,216.49,216.78,216.49,216.64,41059.0,190.5743,190.8296,190.5743,190.7063,41059.0
2020-02-12 12:00:00,216.63,216.74,216.62,216.72,13928.0,190.6975,190.7944,190.6887,190.7767,13928.0
2020-02-12 12:10:00,216.71,217.07,216.62,217.05,126026.0,190.7679,191.0848,190.6887,191.0672,126026.0
2020-02-12 12:20:00,216.98,217.02,216.81,216.83,47067.0,191.0056,191.0408,190.856,190.8736,47067.0
2020-02-12 12:30:00,216.84,216.84,216.47,216.47,23431.0,190.8824,190.8824,190.5567,190.5567,23431.0
2020-02-12 12:40:00,216.45,216.45,216.11,216.15,17572.0,190.5391,190.5391,190.2398,190.275,17572.0
2020-02-12 12:50:00,216.17,216.23,215.95,215.96,24623.0,190.2926,190.3454,190.0989,190.1077,24623.0
2020-02-12 13:00:00,215.94,216.26,215.89,215.97,41873.0,190.0901,190.3718,190.0461,190.1165,41873.0
2020-02-12 13:10:00,215.96,215.97,215.77,215.85,14934.0,190.1077,190.1165,189.9405,190.0109,14934.0
2020-02-12 13:20:00,215.81,215.86,215.63,215.81,21917.0,189.9757,190.0197,189.8172,189.9757,21917.0
2020-02-12 13:30:00,215.81,216.04,215.76,216.02,16453.0,189.9757,190.1781,189.9317,190.1605,16453.0
2020-02-12 13:40:00,216.02,216.15,215.95,216.02,22710.0,190.1605,190.275,190.0989,190.1605,22710.0
2020-02-12 13:50:00,216.02,216.3,215.9,216.29,32072.0,190.1605,190.407,190.0549,190.3982,32072.0
2020-02-12 14:00:00,216.32,216.43,216.16,216.31,44138.0,190.4246,190.5215,190.2838,190.4158,44138.0
2020-02-12 14:10:00,216.31,216.34,216.07,216.24,27336.0,190.4158,190.4422,190.2046,190.3542,27336.0
2020-02-12 14:20:00,216.24,216.54,216.2,216.41,15871.0,190.3542,190.6183,190.319,190.5039,15871.0
2020-02-12 14:30:00,216.41,216.5,216.35,216.44,12427.0,190.5039,190.5831,190.451,190.5303,12427.0
2020-02-12 14:40:00,216.42,217.0,216.42,216.96,106061.0,190.5127,191.0232,190.5127,190.988,106061.0
2020-02-12 14:50:00,216.96,217.0,216.59,216.67,75083.0,190.988,191.0232,190.6623,190.7327,75083.0
2020-02-12 15:00:00,216.66,216.88,216.59,216.61,24269.0,190.7239,190.9176,190.6623,190.6799,24269.0
2020-02-12 15:10:00,216.56,216.75,216.5,216.69,40360.0,190.6359,190.8032,190.5831,190.7503,40360.0
2020-02-12 15:20:00,216.7,216.79,216.63,216.68,34576.0,190.7591,190.8384,190.6975,190.7415,34576.0
2020-02-12 15:30:00,216.69,216.82,216.56,216.73,79884.0,190.7503,190.8648,190.6359,190.7855,79884.0
2020-02-12 15:40:00,216.74,217.06,216.74,217.03,121261.0,190.7944,191.076,190.7944,191.0496,121261.0
2020-02-12 15:50:00,217.04,217.47,217.04,217.46,335388.0,191.0584,191.437,191.0584,191.4282,335388.0
2020-02-13 09:30:00,216.71,217.27,216.49,216.5,100255.0,190.7679,191.2609,190.5743,190.5831,100255.0
2020-02-13 09:40:00,216.49,216.79,216.19,216.68,37751.0,190.5743,190.8384,190.3102,190.7415,37751.0
2020-02-13 09:50:00,216.69,217.23,216.68,217.0,67658.0,190.7503,191.2257,190.7415,191.0232,67658.0
2020-02-13 10:00:00,216.95,217.05,216.72,216.79,98198.0,190.9792,191.0672,190.7767,190.8384,98198.0
2020-02-13 10:10:00,216.8,217.23,216.8,217.01,27819.0,190.8472,191.2257,190.8472,191.032,27819.0
2020-02-13 10:20:00,216.98,217.03,216.4,216.6,111847.0,191.0056,191.0496,190.4951,190.6711,111847.0
2020-02-13 10:30:00,216.65,216.81,216.41,216.56,25390.0,190.7151,190.856,190.5039,190.6359,25390.0
2020-02-13 10:40:00,216.6,217.19,216.6,217.11,36741.0,190.6711,191.1905,190.6711,191.1201,36741.0
2020-02-13 10:50:00,217.11,217.62,217.1,217.58,51458.0,191.1201,191.569,191.1113,191.5338,51458.0
2020-02-13 11:00:00,217.57,217.59,217.3,217.37,40587.0,191.525,191.5426,191.2873,191.3489,40587.0
2020-02-13 11:10:00,217.37,217.49,217.08,217.27,28701.0,191.3489,191.4546,191.0937,191.2609,28701.0
2020-02-13 11:20:00,217.3,217.32,217.12,217.12,12387.0,191.2873,191.3049,191.1289,191.1289,12387.0
2020-02-13 11:30:00,217.17,217.51,217.12,217.33,26714.0,191.1729,191.4722,191.1289,191.3137,26714.0
2020-02-13 11:40:00,217.3,217.34,217.1,217.14,17780.0,191.2873,191.3225,191.1113,191.1465,17780.0
2020-02-13 11:50:00,217.12,217.3,217.09,217.26,17218.0,191.1289,191.2873,191.1025,191.2521,17218.0
2020-02-13 12:00:00,217.29,217.48,217.25,217.43,13484.0,191.2785,191.4458,191.2433,191.4018,13484.0
2020-02-13 12:10:00,217.46,217.57,217.39,217.44,18497.0,191.4282,191.525,191.3665,191.4106,18497.0
2020-02-13 12:20:00,217.41,217.41,217.2,217.21,11454.0,191.3841,191.3841,191.1993,191.2081,11454.0
2020-02-13 12:30:00,217.26,217.53,217.25,217.53,19650.0,191.2521,191.4898,191.2433,191.4898,19650.0
2020-02-13 12:40:00,217.51,217.95,217.49,217.93,59818.0,191.4722,191.8595,191.4546,191.8419,59818.0
2020-02-13 12:50:00,217.93,218.05,217.84,217.94,134865.0,191.8419,191.9475,191.7627,191.8507,134865.0
2020-02-13 13:00:00,217.94,218.0,217.7,217.9,123411.0,191.8507,191.9035,191.6394,191.8155,123411.0
2020-02-13 13:10:00,217.9,218.04,217.75,218.01,49674.0,191.8155,191.9387,191.6834,191.9123,49674.0
2020-02-13 13:20:00,218.02,218.38,218.01,218.2,39733.0,191.9211,192.238,191.9123,192.0796,39733.0
2020-02-13 13:30:00,218.18,218.34,218.11,218.18,19250.0,192.062,192.2028,192.0004,192.062,19250.0
2020-02-13 13:40:00,218.19,218.38,218.13,218.37,22427.0,192.0708,192.238,192.018,192.2292,22427.0
2020-02-13 13:50:00,218.39,218.39,218.15,218.26,16631.0,192.2468,192.2468,192.0356,192.1324,16631.0
2020-02-13 14:00:00,218.26,218.3,217.98,217.98,40474.0,192.1324,192.1676,191.8859,191.8859,40474.0
2020-02-13 14:10:00,217.99,218.12,217.95,218.0,14145.0,191.8947,192.0092,191.8595,191.9035,14145.0
2020-02-13 14:20:00,218.0,218.02,217.86,217.86,16269.0,191.9035,191.9211,191.7803,191.7803,16269.0
2020-02-13 14:30:00,217.84,218.01,217.8,217.91,55687.0,191.7627,191.9123,191.7275,191.8243,55687.0
2020-02-13 14:40:00,217.91,218.14,217.89,218.09,20862.0,191.8243,192.0268,191.8067,191.9827,20862.0
2020-02-13 14:50:00,218.12,218.37,218.06,218.06,22376.0,192.0092,192.2292,191.9563,191.9563,22376.0
2020-02-13 15:00:00,218.08,218.14,217.83,218.0,28421.0,191.9739,192.0268,191.7539,191.9035,28421.0
2020-02-13 15:10:00,217.99,218.02,217.77,217.83,32533.0,191.8947,191.9211,191.7011,191.7539,32533.0
2020-02-13 15:20:00,217.82,217.88,217.76,217.78,24461.0,191.7451,191.7979,191.6922,191.7099,24461.0
2020-02-13 15:30:00,217.79,217.82,217.56,217.59,41472.0,191.7187,191.7451,191.5162,191.5426,41472.0
2020-02-13 15:40:00,217.59,217.69,217.47,217.59,46002.0,191.5426,191.6306,191.437,191.5426,46002.0
2020-02-13 15:50:00,217.62,217.69,217.32,217.57,141283.0,191.569,191.6306,191.3049,191.525,141283.0
2020-02-14 09:30:00,217.5,217.84,217.06,217.61,55058.0,191.4634,191.7627,191.076,191.5602,55058.0
2020-02-14 09:40:00,217.65,217.74,217.33,217.45,15147.0,191.5954,191.6746,191.3137,191.4194,15147.0
2020-02-14 09:50:00,217.44,217.49,217.16,217.22,22239.0,191.4106,191.4546,191.1641,191.2169,22239.0
2020-02-14 10:00:00,217.26,217.42,217.16,217.32,20798.0,191.2521,191.3929,191.1641,191.3049,20798.0
2020-02-14 10:10:00,217.31,217.53,217.23,217.44,15247.0,191.2961,191.4898,191.2257,191.4106,15247.0
2020-02-14 10:20:00,217.44,217.46,217.28,217.31,19734.0,191.4106,191.4282,191.2697,191.2961,19734.0
2020-02-14 10:30:00,217.38,217.55,217.22,217.27,24965.0,191.3577,191.5074,191.2169,191.2609,24965.0
2020-02-14 10:40:00,217.28,217.32,217.12,217.23,39824.0,191.2697,191.3049,191.1289,191.2257,39824.0
2020-02-14 10:50:00,217.27,217.32,217.09,217.13,16622.0,191.2609,191.3049,191.1025,191.1377,16622.0
2020-02-14 11:00:00,217.15,217.59,217.15,217.58,19297.0,191.1553,191.5426,191.1553,191.5338,19297.0
2020-02-14 11:10:00,217.6,217.71,217.44,217.45,25487.0,191.5514,191.6482,191.4106,191.4194,25487.0
2020-02-14 11:20:00,217.46,217.48,217.14,217.39,24736.0,191.4282,191.4458,191.1465,191.3665,24736.0
2020-02-14 11:30:00,217.38,217.46,217.27,217.3,11467.0,191.3577,191.4282,191.2609,191.2873,11467.0
2020-02-14 11:40:00,217.3,217.43,217.28,217.31,15781.0,191.2873,191.4018,191.2697,191.2961,15781.0
2020-02-14 11:50:00,217.3,217.32,217.15,217.27,17492.0,191.2873,191.3049,191.1553,191.2609,17492.0
2020-02-14 12:00:00,217.23,217.24,217.07,217.17,27082.0,191.2257,191.2345,191.0848,191.1729,27082.0
2020-02-14 12:10:00,217.18,217.24,217.12,217.19,19747.0,191.1817,191.2345,191.1289,191.1905,19747.0
2020-02-14 12:20:00,217.19,217.37,217.12,217.25,18092.0,191.1905,191.3489,191.1289,191.2433,18092.0
2020-02-14 12:30:00,217.27,217.41,217.27,217.39,14884.0,191.2609,191.3841,191.2609,191.3665,14884.0
2020-02-14 12:40:00,217.38,217.4,217.28,217.34,20236.0,191.3577,191.3753,191.2697,191.3225,20236.0
2020-02-14 12:50:00,217.33,217.35,217.16,217.24,16226.0,191.3137,191.3313,191.1641,191.2345,16226.0
2020-02-14 13:00:00,217.24,217.36,217.2,217.27,23649.0,191.2345,191.3401,191.1993,191.2609,23649.0
2020-02-14 13:10:00,217.28,217.4,217.26,217.4,12374.0,191.2697,191.3753,191.2521,191.3753,12374.0
2020-02-14 13:20:00,217.36,217.38,217.29,217.31,12396.0,191.3401,191.3577,191.2785,191.2961,12396.0
2020-02-14 13:30:00,217.35,217.35,217.19,217.27,17976.0,191.3313,191.3313,191.1905,191.2609,17976.0
2020-02-14 13:40:00,217.27,217.31,217.14,217.18,13463.0,191.2609,191.2961,191.1465,191.1817,13463.0
2020-02-14 13:50:00,217.18,217.21,217.02,217.12,20270.0,191.1817,191.2081,191.0408,191.1289,20270.0
2020-02-14 14:00:00,217.11,217.15,216.87,217.02,25137.0,191.1201,191.1553,190.9088,191.0408,25137.0
2020-02-14 14:10:00,217.0,217.0,216.45,216.51,36369.0,191.0232,191.0232,190.5391,190.5919,36369.0
2020-02-14 14:20:00,216.51,216.8,216.49,216.76,24011.0,190.5919,190.8472,190.5743,190.812,24011.0
2020-02-14 14:30:00,216.75,216.9,216.63,216.83,14392.0,190.8032,190.9352,190.6975,190.8736,14392.0
2020-02-14 14:40:00,216.75,216.81,216.66,216.75,12514.0,190.8032,190.856,190.7239,190.8032,12514.0
2020-02-14 14:50:00,216.74,216.82,216.72,216.75,20100.0,190.7944,190.8648,190.7767,190.8032,20100.0
2020-02-14 15:00:00,216.77,216.8,216.67,216.75,16745.0,190.8208,190.8472,190.7327,190.8032,16745.0
2020-02-14 15:10:00,216.74,216.77,216.38,216.47,20179.0,190.7944,190.8208,190.4774,190.5567,20179.0
2020-02-14 15:20:00,216.46,216.63,216.46,216.61,22197.0,190.5479,190.6975,190.5479,190.6799,22197.0
2020-02-14 15:30:00,216.59,216.73,216.53,216.7,24129.0,190.6623,190.7855,190.6095,190.7591,24129.0
2020-02-14 15:40:00,216.69,216.94,216.65,216.81,36845.0,190.7503,190.9704,190.7151,190.856,36845.0
2020-02-14 15:50:00,216.82,217.09,216.81,217.07,136910.0,190.8648,191.1025,190.856,191.0848,136910.0
2020-02-18 09:30:00,215.92,216.59,215.9,216.38,127416.0,190.0725,190.6623,190.0549,190.4774,127416.0
2020-02-18 09:40:00,216.38,216.93,216.35,216.91,65196.0,190.4774,190.9616,190.451,190.944,65196.0
2020-02-18 09:50:00,216.91,217.03,216.8,216.86,37558.0,190.944,191.0496,190.8472,190.9,37558.0
2020-02-18 10:00:00,216.89,217.04,216.79,217.04,32401.0,190.9264,191.0584,190.8384,191.0584,32401.0
2020-02-18 10:10:00,217.0,217.01,216.78,216.87,17872.0,191.0232,191.032,190.8296,190.9088,17872.0
2020-02-18 10:20:00,216.86,216.96,216.35,216.38,29953.0,190.9,190.988,190.451,190.4774,29953.0
2020-02-18 10:30:00,216.47,216.5,216.12,216.4,38510.0,190.5567,190.5831,190.2486,190.4951,38510.0
2020-02-18 10:40:00,216.39,216.66,216.34,216.35,27199.0,190.4862,190.7239,190.4422,190.451,27199.0
2020-02-18 10:50:00,216.34,216.35,216.12,216.22,29767.0,190.4422,190.451,190.2486,190.3366,29767.0
2020-02-18 11:00:00,216.25,216.3,216.14,216.2,16712.0,190.363,190.407,190.2662,190.319,16712.0
2020-02-18 11:10:00,216.17,216.38,216.07,216.1,36176.0,190.2926,190.4774,190.2046,190.231,36176.0
2020-02-18 11:20:00,216.09,216.2,215.7,215.71,59669.0,190.2222,190.319,189.8788,189.8877,59669.0
2020-02-18 11:30:00,215.72,215.96,215.67,215.9,24456.0,189.8965,190.1077,189.8524,190.0549,24456.0
2020-02-18 11:40:00,215.92,216.01,215.85,216.01,16014.0,190.0725,190.1517,190.0109,190.1517,16014.0
2020-02-18 11:50:00,215.98,216.11,215.82,215.85,44390.0,190.1253,190.2398,189.9845,190.0109,44390.0
2020-02-18 12:00:00,215.85,216.2,215.8,216.2,70541.0,190.0109,190.319,189.9669,190.319,70541.0
2020-02-18 12:10:00,216.26,216.35,216.0,216.25,117825.0,190.3718,190.451,190.1429,190.363,117825.0
2020-02-18 12:20:00,216.28,216.54,216.23,216.44,59640.0,190.3894,190.6183,190.3454,190.5303,59640.0
2020-02-18 12:30:00,216.43,216.71,216.43,216.55,29484.0,190.5215,190.7679,190.5215,190.6271,29484.0
2020-02-18 12:40:00,216.55,216.57,216.39,216.41,23465.0,190.6271,190.6447,190.4862,190.5039,23465.0
2020-02-18 12:50:00,216.38,216.46,216.31,216.32,24275.0,190.4774,190.5479,190.4158,190.4246,24275.0
2020-02-18 13:00:00,216.34,216.43,216.21,216.43,43681.0,190.4422,190.5215,190.3278,190.5215,43681.0
2020-02-18 13:10:00,216.43,216.48,216.26,216.3,88998.0,190.5215,190.5655,190.3718,190.407,88998.0
2020-02-18 13:20:00,216.29,216.68,216.29,216.52,23718.0,190.3982,190.7415,190.3982,190.6007,23718.0
2020-02-18 13:30:00,216.52,216.64,216.47,216.52,38759.0,190.6007,190.7063,190.5567,190.6007,38759.0
2020-02-18 13:40:00,216.51,216.59,216.48,216.51,14790.0,190.5919,190.6623,190.5655,190.5919,14790.0
2020-02-18 13:50:00,216.51,216.54,216.24,216.3,24945.0,190.5919,190.6183,190.3542,190.407,24945.0
2020-02-18 14:00:00,216.31,216.6,216.24,216.55,41029.0,190.4158,190.6711,190.3542,190.6271,41029.0
2020-02-18 14:10:00,216.55,216.58,216.42,216.52,13317.0,190.6271,190.6535,190.5127,190.6007,13317.0
2020-02-18 14:20:00,216.53,216.78,216.44,216.73,23251.0,190.6095,190.8296,190.5303,190.7855,23251.0
2020-02-18 14:30:00,216.73,216.73,216.59,216.62,11688.0,190.7855,190.7855,190.6623,190.6887,11688.0
2020-02-18 14:40:00,216.63,216.63,216.5,216.5,11972.0,190.6975,190.6975,190.5831,190.5831,11972.0
2020-02-18 14:50:00,216.52,216.59,216.43,216.47,20105.0,190.6007,190.6623,190.5215,190.5567,20105.0
2020-02-18 15:00:00,216.47,216.5,216.32,216.39,23072.0,190.5567,190.5831,190.4246,190.4862,23072.0
2020-02-18 15:10:00,216.41,216.5,216.14,216.23,46589.0,190.5039,190.5831,190.2662,190.3454,46589.0
2020-02-18 15:20:00,216.22,216.38,216.15,216.34,24000.0,190.3366,190.4774,190.275,190.4422,24000.0
2020-02-18 15:30:00,216.35,216.37,216.11,216.14,52938.0,190.451,190.4686,190.2398,190.2662,52938.0
2020-02-18 15:40:00,216.15,216.17,215.91,216.12,115757.0,190.275,190.2926,190.0637,190.2486,115757.0
2020-02-18 15:50:00,216.16,216.21,215.74,216.16,220782.0,190.2838,190.3278,189.9141,190.2838,220782.0
2020-02-19 09:30:00,216.81,216.92,216.12,216.28,80792.0,190.856,190.9528,190.2486,190.3894,80792.0
2020-02-19 09:40:00,216.34,216.5,215.85,215.93,47794.0,190.4422,190.5831,190.0109,190.0813,47794.0
2020-02-19 09:50:00,215.9,215.99,215.66,215.95,40945.0,190.0549,190.1341,189.8436,190.0989,40945.0
2020-02-19 10:00:00,215.96,216.1,215.8,215.97,30982.0,190.1077,190.231,189.9669,190.1165,30982.0
2020-02-19 10:10:00,215.93,216.02,215.69,215.86,28237.0,190.0813,190.1605,189.87,190.0197,28237.0
2020-02-19 10:20:00,215.93,216.31,215.92,216.31,28501.0,190.0813,190.4158,190.0725,190.4158,28501.0
2020-02-19 10:30:00,216.33,216.38,216.16,216.23,25027.0,190.4334,190.4774,190.2838,190.3454,25027.0
2020-02-19 10:40:00,216.23,216.34,216.11,216.11,33489.0,190.3454,190.4422,190.2398,190.2398,33489.0
2020-02-19 10:50:00,216.13,216.31,216.0,216.13,66549.0,190.2574,190.4158,190.1429,190.2574,66549.0
2020-02-19 11:00:00,216.11,216.43,216.02,216.43,25189.0,190.2398,190.5215,190.1605,190.5215,25189.0
2020-02-19 11:10:00,216.42,216.57,216.39,216.46,38246.0,190.5127,190.6447,190.4862,190.5479,38246.0
2020-02-19 11:20:00,216.44,216.6,216.31,216.56,28134.0,190.5303,190.6711,190.4158,190.6359,28134.0
2020-02-19 11:30:00,216.57,216.64,216.51,216.62,20181.0,190.6447,190.7063,190.5919,190.6887,20181.0
2020-02-19 11:40:00,216.63,216.74,216.45,216.54,45567.0,190.6975,190.7944,190.5391,190.6183,45567.0
2020-02-19 11:50:00,216.55,216.62,216.32,216.62,17644.0,190.6271,190.6887,190.4246,190.6887,17644.0
2020-02-19 12:00:00,216.61,216.64,216.44,216.47,19310.0,190.6799,190.7063,190.5303,190.5567,19310.0
2020-02-19 12:10:00,216.45,216.7,216.29,216.63,21452.0,190.5391,190.7591,190.3982,190.6975,21452.0
2020-02-19 12:20:00,216.63,216.63,216.4,216.46,18021.0,190.6975,190.6975,190.4951,190.5479,18021.0
2020-02-19 12:30:00,216.38,216.48,216.38,216.44,14230.0,190.4774,190.5655,190.4774,190.5303,14230.0
2020-02-19 12:40:00,216.43,216.55,216.41,216.44,22616.0,190.5215,190.6271,190.5039,190.5303,22616.0
2020-02-19 12:50:00,216.43,216.44,216.25,216.25,15528.0,190.5215,190.5303,190.363,190.363,15528.0
2020-02-19 13:00:00,216.25,216.26,216.16,216.18,14360.0,190.363,190.3718,190.2838,190.3014,14360.0
2020-02-19 13:10:00,216.19,216.22,216.15,216.18,13535.0,190.3102,190.3366,190.275,190.3014,13535.0
2020-02-19 13:20:00,216.14,216.14,215.73,215.78,28899.0,190.2662,190.2662,189.9053,189.9493,28899.0
2020-02-19 13:30:00,215.8,215.93,215.7,215.7,22738.0,189.9669,190.0813,189.8788,189.8788,22738.0
2020-02-19 13:40:00,215.7,215.82,215.65,215.82,30518.0,189.8788,189.9845,189.8348,189.9845,30518.0
2020-02-19 13:50:00,215.84,215.94,215.83,215.9,19089.0,190.0021,190.0901,189.9933,190.0549,19089.0
2020-02-19 14:00:00,215.9,216.0,215.78,215.96,40446.0,190.0549,190.1429,189.9493,190.1077,40446.0
2020-02-19 14:10:00,215.95,215.96,215.85,215.86,19240.0,190.0989,190.1077,190.0109,190.0197,19240.0
2020-02-19 14:20:00,215.86,215.88,215.76,215.82,19162.0,190.0197,190.0373,189.9317,189.9845,19162.0
2020-02-19 14:30:00,215.81,215.91,215.8,215.86,17296.0,189.9757,190.0637,189.9669,190.0197,17296.0
2020-02-19 14:40:00,215.86,216.04,215.86,216.01,24376.0,190.0197,190.1781,190.0197,190.1517,24376.0
2020-02-19 14:50:00,216.01,216.01,215.88,215.93,19715.0,190.1517,190.1517,190.0373,190.0813,19715.0
2020-02-19 15:00:00,215.95,216.03,215.86,215.99,27603.0,190.0989,190.1693,190.0197,190.1341,27603.0
2020-02-19 15:10:00,215.97,216.07,215.92,215.98,30187.0,190.1165,190.2046,190.0725,190.1253,30187.0
2020-02-19 15:20:00,215.97,215.97,215.83,215.86,24291.0,190.1165,190.1165,189.9933,190.0197,24291.0
2020-02-19 15:30:00,215.87,215.89,215.73,215.83,41986.0,190.0285,190.0461,189.9053,189.9933,41986.0
2020-02-19 15:40:00,215.81,215.94,215.75,215.79,42204.0,189.9757,190.0901,189.9229,189.9581,42204.0
2020-02-19 15:50:00,215.78,215.86,215.61,215.63,116010.0,189.9493,190.0197,189.7996,189.8172,116010.0
2020-02-20 09:30:00,216.15,216.65,215.75,216.23,84499.0,190.275,190.7151,189.9229,190.3454,84499.0
2020-02-20 09:40:00,216.22,216.38,216.05,216.18,36632.0,190.3366,190.4774,190.187,190.3014,36632.0
2020-02-20 09:50:00,216.19,216.36,216.06,216.2,23250.0,190.3102,190.4598,190.1958,190.319,23250.0
2020-02-20 10:00:00,216.17,216.17,215.72,215.74,38079.0,190.2926,190.2926,189.8965,189.9141,38079.0
2020-02-20 10:10:00,215.73,215.9,215.54,215.71,36373.0,189.9053,190.0549,189.738,189.8877,36373.0
2020-02-20 10:20:00,215.74,215.74,215.59,215.63,23153.0,189.9141,189.9141,189.782,189.8172,23153.0
2020-02-20 10:30:00,215.65,215.66,215.38,215.42,28736.0,189.8348,189.8436,189.5972,189.6324,28736.0
2020-02-20 10:40:00,215.39,215.69,215.27,215.28,29459.0,189.606,189.87,189.5003,189.5091,29459.0
2020-02-20 10:50:00,215.25,215.33,215.16,215.23,24303.0,189.4827,189.5531,189.4035,189.4651,24303.0
2020-02-20 11:00:00,215.24,215.24,214.55,214.83,204450.0,189.4739,189.4739,188.8665,189.113,204450.0
2020-02-20 11:10:00,214.77,214.93,214.58,214.7,126897.0,189.0602,189.201,188.8929,188.9986,126897.0
2020-02-20 11:20:00,214.7,214.71,213.92,213.92,64084.0,188.9986,189.0074,188.3119,188.3119,64084.0
2020-02-20 11:30:00,213.99,214.12,212.78,213.48,69538.0,188.3736,188.488,187.3084,187.9246,69538.0
2020-02-20 11:40:00,213.38,213.64,213.23,213.44,33160.0,187.8366,188.0654,187.7045,187.8894,33160.0
2020-02-20 11:50:00,213.39,213.67,213.3,213.5,56372.0,187.8454,188.0919,187.7661,187.9422,56372.0
2020-02-20 12:00:00,213.48,213.69,213.44,213.44,25493.0,187.9246,188.1095,187.8894,187.8894,25493.0
2020-02-20 12:10:00,213.45,213.81,213.4,213.4,47792.0,187.8982,188.2151,187.8542,187.8542,47792.0
2020-02-20 12:20:00,213.4,213.46,213.26,213.45,22608.0,187.8542,187.907,187.7309,187.8982,22608.0
2020-02-20 12:30:00,213.49,213.52,213.25,213.39,20304.0,187.9334,187.9598,187.7221,187.8454,20304.0
2020-02-20 12:40:00,213.42,213.46,213.14,213.22,16666.0,187.8718,187.907,187.6253,187.6957,16666.0
2020-02-20 12:50:00,213.18,213.74,213.15,213.45,37615.0,187.6605,188.1535,187.6341,187.8982,37615.0
2020-02-20 13:00:00,213.43,213.75,213.37,213.72,21299.0,187.8806,188.1623,187.8278,188.1359,21299.0
2020-02-20 13:10:00,213.72,213.87,213.72,213.73,23256.0,188.1359,188.2679,188.1359,188.1447,23256.0
2020-02-20 13:20:00,213.75,213.98,213.72,213.88,14684.0,188.1623,188.3647,188.1359,188.2767,14684.0
2020-02-20 13:30:00,213.88,213.9,213.66,213.9,45193.0,188.2767,188.2943,188.0831,188.2943,45193.0
2020-02-20 13:40:00,213.92,214.0,213.57,213.84,69117.0,188.3119,188.3824,188.0038,188.2415,69117.0
2020-02-20 13:50:00,213.81,213.88,213.71,213.74,24697.0,188.2151,188.2767,188.1271,188.1535,24697.0
2020-02-20 14:00:00,213.78,214.08,213.78,213.93,31431.0,188.1887,188.4528,188.1887,188.3207,31431.0
2020-02-20 14:10:00,213.94,214.18,213.85,213.85,48235.0,188.3295,188.5408,188.2503,188.2503,48235.0
2020-02-20 14:20:00,213.87,214.03,213.66,213.83,34961.0,188.2679,188.4088,188.0831,188.2327,34961.0
2020-02-20 14:30:00,213.81,214.14,213.78,214.13,79669.0,188.2151,188.5056,188.1887,188.4968,79669.0
2020-02-20 14:40:00,214.07,214.34,214.03,214.13,29835.0,188.444,188.6817,188.4088,188.4968,29835.0
2020-02-20 14:50:00,214.15,214.33,214.05,214.31,30375.0,188.5144,188.6728,188.4264,188.6552,30375.0
2020-02-20 15:00:00,214.32,214.55,214.29,214.52,18114.0,188.664,188.8665,188.6376,188.8401,18114.0
2020-02-20 15:10:00,214.52,214.55,214.31,214.51,26738.0,188.8401,188.8665,188.6552,188.8313,26738.0
2020-02-20 15:20:00,214.51,214.78,214.49,214.78,23266.0,188.8313,189.069,188.8137,189.069,23266.0
2020-02-20 15:30:00,214.79,214.91,214.73,214.78,32120.0,189.0778,189.1834,189.025,189.069,32120.0
2020-02-20 15:40:00,214.77,214.98,214.67,214.8,46792.0,189.0602,189.245,188.9721,189.0866,46792.0
2020-02-20 15:50:00,214.82,215.21,214.8,215.06,176367.0,189.1042,189.4475,189.0866,189.3155,176367.0
2020-02-21 09:30:00,215.24,215.79,214.49,214.66,235560.0,189.4739,189.9581,188.8137,188.9633,235560.0
2020-02-21 09:40:00,214.68,214.98,214.31,214.48,68070.0,188.981,189.245,188.6552,188.8049,68070.0
2020-02-21 09:50:00,214.51,214.92,214.42,214.83,49378.0,188.8313,189.1922,188.7521,189.113,49378.0
2020-02-21 10:00:00,214.77,215.0,214.3,214.95,44371.0,189.0602,189.2626,188.6464,189.2186,44371.0
2020-02-21 10:10:00,214.98,215.02,214.59,214.59,43226.0,189.245,189.2803,188.9017,188.9017,43226.0
2020-02-21 10:20:00,214.63,214.85,214.52,214.76,27022.0,188.9369,189.1306,188.8401,189.0514,27022.0
2020-02-21 10:30:00,214.8,214.87,214.6,214.69,22646.0,189.0866,189.1482,188.9105,188.9898,22646.0
2020-02-21 10:40:00,214.66,214.92,214.44,214.87,136671.0,188.9633,189.1922,188.7697,189.1482,136671.0
2020-02-21 10:50:00,214.89,215.57,214.89,215.38,120874.0,189.1658,189.7644,189.1658,189.5972,120874.0
2020-02-21 11:00:00,215.39,215.39,214.99,215.07,103296.0,189.606,189.606,189.2538,189.3243,103296.0
2020-02-21 11:10:00,215.0,215.49,214.89,215.39,51857.0,189.2626,189.694,189.1658,189.606,51857.0
2020-02-21 11:20:00,215.38,216.04,215.33,216.03,39135.0,189.5972,190.1781,189.5531,190.1693,39135.0
2020-02-21 11:30:00,216.06,216.29,215.94,216.16,39594.0,190.1958,190.3982,190.0901,190.2838,39594.0
2020-02-21 11:40:00,216.17,216.24,216.03,216.21,24073.0,190.2926,190.3542,190.1693,190.3278,24073.0
2020-02-21 11:50:00,216.18,216.28,216.12,216.18,21902.0,190.3014,190.3894,190.2486,190.3014,21902.0
2020-02-21 12:00:00,216.18,216.37,216.15,216.27,21407.0,190.3014,190.4686,190.275,190.3806,21407.0
2020-02-21 12:10:00,216.26,216.37,216.15,216.15,28341.0,190.3718,190.4686,190.275,190.275,28341.0
2020-02-21 12:20:00,216.14,216.16,216.01,216.12,15675.0,190.2662,190.2838,190.1517,190.2486,15675.0
2020-02-21 12:30:00,216.09,216.2,215.84,216.2,20536.0,190.2222,190.319,190.0021,190.319,20536.0
2020-02-21 12:40:00,216.19,216.24,216.04,216.08,21223.0,190.3102,190.3542,190.1781,190.2134,21223.0
2020-02-21 12:50:00,216.05,216.1,215.93,215.98,20520.0,190.187,190.231,190.0813,190.1253,20520.0
2020-02-21 13:00:00,216.0,216.21,215.89,216.21,21094.0,190.1429,190.3278,190.0461,190.3278,21094.0
2020-02-21 13:10:00,216.21,216.24,216.04,216.12,15157.0,190.3278,190.3542,190.1781,190.2486,15157.0
2020-02-21 13:20:00,216.12,216.12,215.88,215.9,18208.0,190.2486,190.2486,190.0373,190.0549,18208.0
2020-02-21 13:30:00,215.88,215.91,215.53,215.72,25097.0,190.0373,190.0637,189.7292,189.8965,25097.0
2020-02-21 13:40:00,215.72,215.94,215.7,215.8,28002.0,189.8965,190.0901,189.8788,189.9669,28002.0
2020-02-21 13:50:00,215.78,215.86,215.64,215.81,21006.0,189.9493,190.0197,189.826,189.9757,21006.0
2020-02-21 14:00:00,215.81,215.94,215.75,215.81,25293.0,189.9757,190.0901,189.9229,189.9757,25293.0
2020-02-21 14:10:00,215.79,215.97,215.72,215.84,38279.0,189.9581,190.1165,189.8965,190.0021,38279.0
2020-02-21 14:20:00,215.88,215.98,215.69,215.96,21692.0,190.0373,190.1253,189.87,190.1077,21692.0
2020-02-21 14:30:00,215.96,216.02,215.65,215.69,22583.0,190.1077,190.1605,189.8348,189.87,22583.0
2020-02-21 14:40:00,215.68,215.89,215.62,215.7,17521.0,189.8612,190.0461,189.8084,189.8788,17521.0
2020-02-21 14:50:00,215.72,215.85,215.62,215.85,17581.0,189.8965,190.0109,189.8084,190.0109,17581.0
2020-02-21 15:00:00,215.85,215.92,215.64,215.72,17021.0,190.0109,190.0725,189.826,189.8965,17021.0
2020-02-21 15:10:00,215.72,215.85,215.68,215.71,16364.0,189.8965,190.0109,189.8612,189.8877,16364.0
2020-02-21 15:20:00,215.69,215.74,215.59,215.7,20472.0,189.87,189.9141,189.782,189.8788,20472.0
2020-02-21 15:30:00,215.7,215.74,215.46,215.62,28751.0,189.8788,189.9141,189.6676,189.8084,28751.0
2020-02-21 15:40:00,215.61,215.82,215.48,215.78,46193.0,189.7996,189.9845,189.6852,189.9493,46193.0
2020-02-21 15:50:00,215.78,215.89,215.6,215.88,212117.0,189.9493,190.0461,189.7908,190.0373,212117.0
2020-02-24 09:30:00,210.58,213.46,210.11,213.0,251902.0,185.3718,187.907,184.958,187.5021,251902.0
2020-02-24 09:40:00,213.16,213.46,212.62,212.84,62960.0,187.6429,187.907,187.1676,187.3612,62960.0
2020-02-24 09:50:00,212.85,213.4,212.71,213.1,68971.0,187.37,187.8542,187.2468,187.5901,68971.0
2020-02-24 10:00:00,213.06,213.39,212.84,213.23,58954.0,187.5549,187.8454,187.3612,187.7045,58954.0
2020-02-24 10:10:00,213.21,213.89,213.18,213.47,74163.0,187.6869,188.2855,187.6605,187.9158,74163.0
2020-02-24 10:20:00,213.47,214.0,213.28,213.89,78704.0,187.9158,188.3824,187.7485,188.2855,78704.0
2020-02-24 10:30:00,213.89,214.09,213.5,214.06,97785.0,188.2855,188.4616,187.9422,188.4352,97785.0
2020-02-24 10:40:00,214.04,214.8,214.01,214.75,126647.0,188.4176,189.0866,188.3912,189.0426,126647.0
2020-02-24 10:50:00,214.75,214.95,214.36,214.48,86178.0,189.0426,189.2186,188.6993,188.8049,86178.0
2020-02-24 11:00:00,214.46,214.63,214.4,214.44,78007.0,188.7873,188.9369,188.7345,188.7697,78007.0
2020-02-24 11:10:00,214.46,215.14,214.42,215.14,62559.0,188.7873,189.3859,188.7521,189.3859,62559.0
2020-02-24 11:20:00,215.14,215.18,214.59,214.83,35946.0,189.3859,189.4211,188.9017,189.113,35946.0
2020-02-24 11:30:00,214.89,215.0,214.65,214.92,41374.0,189.1658,189.2626,188.9545,189.1922,41374.0
2020-02-24 11:40:00,214.94,214.94,214.29,214.45,59571.0,189.2098,189.2098,188.6376,188.7785,59571.0
2020-02-24 11:50:00,214.48,214.65,214.39,214.45,40028.0,188.8049,188.9545,188.7257,188.7785,40028.0
2020-02-24 12:00:00,214.4,214.51,213.95,213.96,161648.0,188.7345,188.8313,188.3383,188.3471,161648.0
2020-02-24 12:10:00,213.93,214.07,213.61,213.86,86022.0,188.3207,188.444,188.039,188.2591,86022.0
2020-02-24 12:20:00,213.91,213.91,213.65,213.72,57221.0,188.3031,188.3031,188.0743,188.1359,57221.0
2020-02-24 12:30:00,213.7,213.96,213.44,213.9,66369.0,188.1183,188.3471,187.8894,188.2943,66369.0
2020-02-24 12:40:00,213.92,213.93,213.57,213.61,32454.0,188.3119,188.3207,188.0038,188.039,32454.0
2020-02-24 12:50:00,213.59,213.59,213.2,213.28,31751.0,188.0214,188.0214,187.6781,187.7485,31751.0
2020-02-24 13:00:00,213.27,213.27,212.94,213.13,38536.0,187.7397,187.7397,187.4492,187.6165,38536.0
2020-02-24 13:10:00,213.11,213.18,212.81,212.91,33860.0,187.5989,187.6605,187.3348,187.4228,33860.0
2020-02-24 13:20:00,212.89,213.5,212.89,213.5,37774.0,187.4052,187.9422,187.4052,187.9422,37774.0
2020-02-24 13:30:00,213.45,213.62,213.25,213.49,28749.0,187.8982,188.0478,187.7221,187.9334,28749.0
2020-02-24 13:40:00,213.5,213.64,213.33,213.62,34869.0,187.9422,188.0654,187.7926,188.0478,34869.0
2020-02-24 13:50:00,213.6,213.85,213.59,213.75,38657.0,188.0302,188.2503,188.0214,188.1623,38657.0
2020-02-24 14:00:00,213.78,213.91,213.41,213.52,37830.0,188.1887,188.3031,187.863,187.9598,37830.0
2020-02-24 14:10:00,213.52,213.55,213.29,213.37,31169.0,187.9598,187.9862,187.7573,187.8278,31169.0
2020-02-24 14:20:00,213.37,214.12,213.36,214.12,35430.0,187.8278,188.488,187.819,188.488,35430.0
2020-02-24 14:30:00,214.14,214.19,213.8,214.05,36170.0,188.5056,188.5496,188.2063,188.4264,36170.0
2020-02-24 14:40:00,214.05,214.25,214.01,214.17,35629.0,188.4264,188.6024,188.3912,188.532,35629.0
2020-02-24 14:50:00,214.19,214.72,214.16,214.66,47354.0,188.5496,189.0162,188.5232,188.9633,47354.0
2020-02-24 15:00:00,214.69,214.96,214.64,214.81,62713.0,188.9898,189.2274,188.9457,189.0954,62713.0
2020-02-24 15:10:00,214.79,214.84,214.42,214.56,58780.0,189.0778,189.1218,188.7521,188.8753,58780.0
2020-02-24 15:20:00,214.54,214.74,214.43,214.43,56774.0,188.8577,189.0338,188.7609,188.7609,56774.0
2020-02-24 15:30:00,214.45,214.63,214.02,214.11,81460.0,188.7785,188.9369,188.4,188.4792,81460.0
2020-02-24 15:40:00,214.12,214.42,213.94,214.34,82991.0,188.488,188.7521,188.3295,188.6817,82991.0
2020-02-24 15:50:00,214.33,214.33,213.55,213.56,264840.0,188.6728,188.6728,187.9862,187.995,264840.0
2020-02-25 09:30:00,214.58,216.83,214.52,216.83,243678.0,188.8929,190.8736,188.8401,190.8736,243678.0
2020-02-25 09:40:00,216.72,216.75,215.37,216.19,258681.0,190.7767,190.8032,189.5884,190.3102,258681.0
2020-02-25 09:50:00,216.2,216.4,215.7,216.06,58841.0,190.319,190.4951,189.8788,190.1958,58841.0
2020-02-25 10:00:00,216.1,216.69,215.81,215.81,66527.0,190.231,190.7503,189.9757,189.9757,66527.0
2020-02-25 10:10:00,215.8,215.95,215.4,215.8,68293.0,189.9669,190.0989,189.6148,189.9669,68293.0
2020-02-25 10:20:00,215.8,215.82,214.62,214.67,51822.0,189.9669,189.9845,188.9281,188.9721,51822.0
2020-02-25 10:30:00,214.67,215.03,214.3,214.87,41885.0,188.9721,189.2891,188.6464,189.1482,41885.0
2020-02-25 10:40:00,214.83,215.36,214.59,214.95,41583.0,189.113,189.5795,188.9017,189.2186,41583.0
2020-02-25 10:50:00,214.92,214.94,214.16,214.75,40333.0,189.1922,189.2098,188.5232,189.0426,40333.0
2020-02-25 11:00:00,214.76,214.95,214.01,214.19,42450.0,189.0514,189.2186,188.3912,188.5496,42450.0
2020-02-25 11:10:00,214.16,214.52,214.03,214.19,48715.0,188.5232,188.8401,188.4088,188.5496,48715.0
2020-02-25 11:20:00,214.15,214.54,213.95,214.41,60524.0,188.5144,188.8577,188.3383,188.7433,60524.0
2020-02-25 11:30:00,214.44,215.01,214.29,215.01,48972.0,188.7697,189.2714,188.6376,189.2714,48972.0
2020-02-25 11:40:00,215.03,215.46,214.76,215.33,106150.0,189.2891,189.6676,189.0514,189.5531,106150.0
2020-02-25 11:50:00,215.3,215.44,215.03,215.17,66622.0,189.5267,189.65,189.2891,189.4123,66622.0
2020-02-25 12:00:00,215.2,215.49,215.13,215.37,37710.0,189.4387,189.694,189.3771,189.5884,37710.0
2020-02-25 12:10:00,215.35,215.58,215.04,215.14,29829.0,189.5707,189.7732,189.2979,189.3859,29829.0
2020-02-25 12:20:00,215.19,215.36,215.01,215.3,84060.0,189.4299,189.5795,189.2714,189.5267,84060.0
2020-02-25 12:30:00,215.28,215.49,215.22,215.25,34468.0,189.5091,189.694,189.4563,189.4827,34468.0
2020-02-25 12:40:00,215.25,215.36,214.71,214.83,82600.0,189.4827,189.5795,189.0074,189.113,82600.0
2020-02-25 12:50:00,214.85,215.18,214.75,215.03,78658.0,189.1306,189.4211,189.0426,189.2891,78658.0
2020-02-25 13:00:00,215.0,215.28,214.75,215.28,106300.0,189.2626,189.5091,189.0426,189.5091,106300.0
2020-02-25 13:10:00,215.23,215.47,214.83,214.92,135939.0,189.4651,189.6764,189.113,189.1922,135939.0
2020-02-25 13:20:00,214.89,215.08,214.54,214.56,67870.0,189.1658,189.3331,188.8577,188.8753,67870.0
2020-02-25 13:30:00,214.51,214.54,214.02,214.06,46131.0,188.8313,188.8577,188.4,188.4352,46131.0
2020-02-25 13:40:00,214.06,214.23,213.83,214.06,56064.0,188.4352,188.5848,188.2327,188.4352,56064.0
2020-02-25 13:50:00,214.11,214.42,213.58,213.62,36350.0,188.4792,188.7521,188.0126,188.0478,36350.0
2020-02-25 14:00:00,213.61,213.66,212.29,212.44,64858.0,188.039,188.0831,186.8771,187.0091,64858.0
2020-02-25 14:10:00,212.53,213.32,212.36,212.84,49497.0,187.0883,187.7838,186.9387,187.3612,49497.0
2020-02-25 14:20:00,212.76,212.95,211.92,212.06,74972.0,187.2908,187.458,186.5513,186.6746,74972.0
2020-02-25 14:30:00,212.0,212.1,211.38,211.49,58014.0,186.6218,186.7098,186.076,186.1728,58014.0
2020-02-25 14:40:00,211.65,212.19,211.45,212.14,73407.0,186.3137,186.789,186.1376,186.745,73407.0
2020-02-25 14:50:00,212.14,212.62,211.94,212.23,65311.0,186.745,187.1676,186.569,186.8242,65311.0
2020-02-25 15:00:00,212.26,212.7,212.18,212.48,68536.0,186.8506,187.238,186.7802,187.0443,68536.0
2020-02-25 15:10:00,212.47,212.56,212.01,212.31,81420.0,187.0355,187.1147,186.6306,186.8947,81420.0
2020-02-25 15:20:00,212.34,212.42,211.61,212.23,113194.0,186.9211,186.9915,186.2785,186.8242,113194.0
2020-02-25 15:30:00,212.2,212.26,211.14,211.27,177301.0,186.7978,186.8506,185.8647,185.9792,177301.0
2020-02-25 15:40:00,211.27,212.62,211.27,212.2,148405.0,185.9792,187.1676,185.9792,186.7978,148405.0
2020-02-25 15:50:00,212.19,212.38,211.63,212.1,435744.0,186.789,186.9563,186.2961,186.7098,435744.0
2020-02-26 09:30:00,212.89,212.89,211.38,212.43,200445.0,187.4052,187.4052,186.076,187.0003,200445.0
2020-02-26 09:40:00,212.48,213.57,212.4,212.79,96162.0,187.0443,188.0038,186.9739,187.3172,96162.0
2020-02-26 09:50:00,212.64,212.82,212.17,212.45,60580.0,187.1852,187.3436,186.7714,187.0179,60580.0
2020-02-26 10:00:00,212.45,213.32,212.11,213.3,60652.0,187.0179,187.7838,186.7186,187.7661,60652.0
2020-02-26 10:10:00,213.28,213.84,213.03,213.49,76605.0,187.7485,188.2415,187.5285,187.9334,76605.0
2020-02-26 10:20:00,213.46,213.58,213.01,213.49,64488.0,187.907,188.0126,187.5109,187.9334,64488.0
2020-02-26 10:30:00,213.5,214.19,213.38,214.04,50249.0,187.9422,188.5496,187.8366,188.4176,50249.0
2020-02-26 10:40:00,214.01,214.56,214.01,214.22,77525.0,188.3912,188.8753,188.3912,188.576,77525.0
2020-02-26 10:50:00,214.22,214.49,213.83,213.83,53405.0,188.576,188.8137,188.2327,188.2327,53405.0
2020-02-26 11:00:00,213.86,214.1,213.54,213.67,46704.0,188.2591,188.4704,187.9774,188.0919,46704.0
2020-02-26 11:10:00,213.64,213.95,213.49,213.94,29613.0,188.0654,188.3383,187.9334,188.3295,29613.0
2020-02-26 11:20:00,213.95,214.1,213.69,213.87,41150.0,188.3383,188.4704,188.1095,188.2679,41150.0
2020-02-26 11:30:00,213.8,213.88,213.34,213.83,32253.0,188.2063,188.2767,187.8014,188.2327,32253.0
2020-02-26 11:40:00,213.84,214.04,213.44,213.5,29070.0,188.2415,188.4176,187.8894,187.9422,29070.0
2020-02-26 11:50:00,213.5,213.5,212.96,213.0,32745.0,187.9422,187.9422,187.4669,187.5021,32745.0
2020-02-26 12:00:00,213.02,213.09,211.9,212.17,49279.0,187.5197,187.5813,186.5337,186.7714,49279.0
2020-02-26 12:10:00,212.13,212.22,211.41,212.0,48436.0,186.7362,186.8154,186.1024,186.6218,48436.0
2020-02-26 12:20:00,212.0,212.25,211.76,211.94,41400.0,186.6218,186.8418,186.4105,186.569,41400.0
2020-02-26 12:30:00,212.0,212.8,212.0,212.23,36547.0,186.6218,187.326,186.6218,186.8242,36547.0
2020-02-26 12:40:00,212.23,212.64,212.13,212.41,28134.0,186.8242,187.1852,186.7362,186.9827,28134.0
2020-02-26 12:50:00,212.4,212.64,211.85,212.17,31514.0,186.9739,187.1852,186.4897,186.7714,31514.0
2020-02-26 13:00:00,212.13,212.41,211.87,211.88,22993.0,186.7362,186.9827,186.5073,186.5161,22993.0
2020-02-26 13:10:00,211.87,212.01,211.68,211.85,34451.0,186.5073,186.6306,186.3401,186.4897,34451.0
2020-02-26 13:20:00,211.85,212.39,211.8,212.25,39694.0,186.4897,186.9651,186.4457,186.8418,39694.0
2020-02-26 13:30:00,212.24,212.3,210.87,210.91,79482.0,186.833,186.8859,185.627,185.6623,79482.0
2020-02-26 13:40:00,210.95,211.85,210.7,211.5,60774.0,185.6975,186.4897,185.4774,186.1816,60774.0
2020-02-26 13:50:00,211.43,211.66,210.5,210.59,60183.0,186.12,186.3225,185.3013,185.3806,60183.0
2020-02-26 14:00:00,210.61,210.86,210.35,210.51,57497.0,185.3982,185.6182,185.1693,185.3101,57497.0
2020-02-26 14:10:00,210.52,210.99,210.44,210.58,39066.0,185.3189,185.7327,185.2485,185.3718,39066.0
2020-02-26 14:20:00,210.61,211.11,210.52,210.66,34191.0,185.3982,185.8383,185.3189,185.4422,34191.0
2020-02-26 14:30:00,210.62,210.79,210.21,210.51,73885.0,185.407,185.5566,185.046,185.3101,73885.0
2020-02-26 14:40:00,210.52,210.62,209.75,210.42,102831.0,185.3189,185.407,184.6411,185.2309,102831.0
2020-02-26 14:50:00,210.35,210.51,209.85,209.87,74811.0,185.1693,185.3101,184.7291,184.7468,74811.0
2020-02-26 15:00:00,209.96,210.4,209.95,210.35,60363.0,184.826,185.2133,184.8172,185.1693,60363.0
2020-02-26 15:10:00,210.36,210.98,210.34,210.77,56340.0,185.1781,185.7239,185.1605,185.539,56340.0
2020-02-26 15:20:00,210.8,210.8,210.03,210.25,97896.0,185.5654,185.5654,184.8876,185.0813,97896.0
2020-02-26 15:30:00,210.3,210.92,210.26,210.92,107080.0,185.1253,185.6711,185.0901,185.6711,107080.0
2020-02-26 15:40:00,210.91,210.91,210.56,210.81,110910.0,185.6623,185.6623,185.3542,185.5742,110910.0
2020-02-26 15:50:00,210.78,210.9,210.1,210.17,230909.0,185.5478,185.6535,184.9492,185.0108,230909.0
2020-02-27 09:30:00,207.7,210.0,207.01,209.42,298702.0,182.8365,184.8612,182.2291,184.3506,298702.0
2020-02-27 09:40:00,209.48,209.53,207.44,207.64,141578.0,184.4034,184.4475,182.6076,182.7837,141578.0
2020-02-27 09:50:00,207.51,209.08,207.5,208.73,92490.0,182.6693,184.0513,182.6605,183.7432,92490.0
2020-02-27 10:00:00,208.73,209.06,207.74,208.2,100235.0,183.7432,184.0337,182.8717,183.2767,100235.0
2020-02-27 10:10:00,208.25,208.34,207.57,207.92,109600.0,183.3207,183.3999,182.7221,183.0302,109600.0
2020-02-27 10:20:00,207.87,207.99,206.69,207.05,150008.0,182.9862,183.0918,181.9474,182.2643,150008.0
2020-02-27 10:30:00,207.12,207.16,205.77,206.96,232637.0,182.3259,182.3612,181.1376,182.1851,232637.0
2020-02-27 10:40:00,206.95,206.96,205.92,206.48,89961.0,182.1763,182.1851,181.2696,181.7626,89961.0
2020-02-27 10:50:00,206.47,207.07,206.13,206.7,103620.0,181.7538,182.2819,181.4545,181.9562,103620.0
2020-02-27 11:00:00,206.71,207.38,206.71,207.02,92760.0,181.965,182.5548,181.965,182.2379,92760.0
2020-02-27 11:10:00,207.03,207.28,206.48,207.24,99624.0,182.2467,182.4668,181.7626,182.4316,99624.0
2020-02-27 11:20:00,207.23,207.24,206.03,206.21,70881.0,182.4228,182.4316,181.3664,181.5249,70881.0
2020-02-27 11:30:00,206.21,206.35,205.49,205.86,71712.0,181.5249,181.6481,180.8911,181.2168,71712.0
2020-02-27 11:40:00,205.79,206.13,205.4,205.89,73034.0,181.1552,181.4545,180.8118,181.2432,73034.0
2020-02-27 11:50:00,205.82,207.13,205.66,207.04,60264.0,181.1816,182.3348,181.0407,182.2555,60264.0
2020-02-27 12:00:00,207.05,207.64,206.76,207.5,58682.0,182.2643,182.7837,182.009,182.6605,58682.0
2020-02-27 12:10:00,207.55,208.18,207.49,208.14,71701.0,182.7045,183.2591,182.6517,183.2238,71701.0
2020-02-27 12:20:00,208.1,208.1,207.09,207.67,62301.0,183.1886,183.1886,182.2995,182.8101,62301.0
2020-02-27 12:30:00,207.66,208.65,207.63,208.58,34691.0,182.8013,183.6728,182.7749,183.6112,34691.0
2020-02-27 12:40:00,208.59,208.59,207.82,208.18,44031.0,183.62,183.62,182.9422,183.2591,44031.0
2020-02-27 12:50:00,208.24,208.5,207.54,207.56,36058.0,183.3119,183.5408,182.6957,182.7133,36058.0
2020-02-27 13:00:00,207.5,207.8,207.07,207.72,54304.0,182.6605,182.9245,182.2819,182.8541,54304.0
2020-02-27 13:10:00,207.75,208.43,207.66,207.71,39742.0,182.8805,183.4791,182.8013,182.8453,39742.0
2020-02-27 13:20:00,207.8,207.85,207.02,207.02,33210.0,182.9245,182.9686,182.2379,182.2379,33210.0
2020-02-27 13:30:00,207.03,207.21,206.25,206.45,60391.0,182.2467,182.4052,181.5601,181.7362,60391.0
2020-02-27 13:40:00,206.42,206.59,205.33,206.06,52136.0,181.7097,181.8594,180.7502,181.3928,52136.0
2020-02-27 13:50:00,206.03,206.59,205.4,205.75,54468.0,181.3664,181.8594,180.8118,181.1199,54468.0
2020-02-27 14:00:00,205.62,205.85,204.6,204.77,89451.0,181.0055,181.208,180.1076,180.2573,89451.0
2020-02-27 14:10:00,204.77,205.31,204.05,204.1,95071.0,180.2573,180.7326,179.6235,179.6675,95071.0
2020-02-27 14:20:00,204.15,205.26,204.14,205.09,73146.0,179.7115,180.6886,179.7027,180.539,73146.0
2020-02-27 14:30:00,205.16,205.43,204.63,205.26,72476.0,180.6006,180.8383,180.134,180.6886,72476.0
2020-02-27 14:40:00,205.28,205.48,204.71,205.04,91180.0,180.7062,180.8823,180.2044,180.4949,91180.0
2020-02-27 14:50:00,205.06,205.24,204.27,204.4,67150.0,180.5125,180.671,179.8171,179.9316,67150.0
2020-02-27 15:00:00,204.41,204.5,203.83,204.43,81398.0,179.9404,180.0196,179.4298,179.958,81398.0
2020-02-27 15:10:00,204.48,204.92,204.3,204.31,85611.0,180.002,180.3893,179.8435,179.8523,85611.0
2020-02-27 15:20:00,204.36,204.42,203.68,203.68,79519.0,179.8963,179.9492,179.2977,179.2977,79519.0
2020-02-27 15:30:00,203.7,204.15,203.5,203.78,171008.0,179.3154,179.7115,179.1393,179.3858,171008.0
2020-02-27 15:40:00,203.77,203.85,202.92,203.25,202990.0,179.377,179.4474,178.6287,178.9192,202990.0
2020-02-27 15:50:00,203.21,203.23,200.93,200.93,501071.0,178.884,178.9016,176.8769,176.8769,501071.0
2020-02-28 09:30:00,196.0,198.44,195.42,196.38,592511.0,173.6478,175.8096,173.134,173.9845,592511.0
2020-02-28 09:40:00,196.61,196.78,192.89,193.53,241448.0,174.1883,174.3389,170.8925,171.4595,241448.0
2020-02-28 09:50:00,193.64,194.11,190.3,190.4,380964.0,171.557,171.9734,168.5979,168.6865,380964.0
2020-02-28 10:00:00,190.31,192.25,190.13,191.77,248715.0,168.6067,170.3255,168.4473,169.9002,248715.0
2020-02-28 10:10:00,191.73,192.38,191.04,191.9,396575.0,169.8648,170.4407,169.2535,170.0154,396575.0
2020-02-28 10:20:00,191.99,191.99,189.29,189.34,265500.0,170.0952,170.0952,167.7031,167.7474,265500.0
2020-02-28 10:30:00,189.35,190.86,189.29,190.4,167956.0,167.7562,169.094,167.7031,168.6865,167956.0
2020-02-28 10:40:00,190.51,190.55,189.04,189.86,170746.0,168.7839,168.8194,167.4816,168.2081,170746.0
2020-02-28 10:50:00,189.85,191.16,189.75,190.79,144829.0,168.1992,169.3598,168.1106,169.032,144829.0
2020-02-28 11:00:00,190.72,190.92,188.85,189.19,142894.0,168.97,169.1472,167.3132,167.6145,142894.0
2020-02-28 11:10:00,189.12,190.75,189.11,190.52,140225.0,167.5524,168.9966,167.5436,168.7928,140225.0
2020-02-28 11:20:00,190.48,191.3,190.15,191.12,128067.0,168.7574,169.4838,168.465,169.3244,128067.0
2020-02-28 11:30:00,191.15,191.74,190.79,191.66,134535.0,169.3509,169.8737,169.032,169.8028,134535.0
2020-02-28 11:40:00,191.66,192.63,191.08,191.12,242075.0,169.8028,170.6622,169.2889,169.3244,242075.0
2020-02-28 11:50:00,191.08,191.37,189.51,189.94,169297.0,169.2889,169.5459,167.898,168.2789,169297.0
2020-02-28 12:00:00,189.91,191.19,189.48,190.49,185433.0,168.2524,169.3864,167.8714,168.7662,185433.0
2020-02-28 12:10:00,190.59,190.68,189.75,190.57,117234.0,168.8548,168.9345,168.1106,168.8371,117234.0
2020-02-28 12:20:00,190.59,191.05,190.35,190.67,109901.0,168.8548,169.2623,168.6422,168.9257,109901.0
2020-02-28 12:30:00,190.66,191.48,190.38,190.99,147428.0,168.9168,169.6433,168.6688,169.2092,147428.0
2020-02-28 12:40:00,190.99,191.44,190.05,190.51,81381.0,169.2092,169.6079,168.3764,168.7839,81381.0
2020-02-28 12:50:00,190.5,191.65,190.35,191.58,121666.0,168.7751,169.7939,168.6422,169.7319,121666.0
2020-02-28 13:00:00,191.64,191.84,190.68,191.65,108056.0,169.7851,169.9623,168.9345,169.7939,108056.0
2020-02-28 13:10:00,191.63,191.93,190.84,191.61,107676.0,169.7762,170.042,169.0763,169.7585,107676.0
2020-02-28 13:20:00,191.52,192.31,191.37,191.78,102563.0,169.6787,170.3787,169.5459,169.9091,102563.0
2020-02-28 13:30:00,191.73,191.75,190.25,190.35,114347.0,169.8648,169.8825,168.5536,168.6422,114347.0
2020-02-28 13:40:00,190.34,190.39,189.14,189.68,69792.0,168.6333,168.6776,167.5702,168.0486,69792.0
2020-02-28 13:50:00,189.73,189.8,189.08,189.54,61151.0,168.0929,168.1549,167.517,167.9246,61151.0
2020-02-28 14:00:00,189.66,189.66,188.81,189.0,142761.0,168.0309,168.0309,167.2778,167.4461,142761.0
2020-02-28 14:10:00,188.93,190.11,188.93,189.71,191507.0,167.3841,168.4295,167.3841,168.0752,191507.0
2020-02-28 14:20:00,189.75,190.92,189.35,190.18,98889.0,168.1106,169.1472,167.7562,168.4916,98889.0
2020-02-28 14:30:00,190.28,192.2,190.09,191.08,121970.0,168.5802,170.2812,168.4118,169.2889,121970.0
2020-02-28 14:40:00,191.13,193.23,191.12,192.07,139583.0,169.3332,171.1937,169.3244,170.166,139583.0
2020-02-28 14:50:00,192.16,192.58,191.18,191.75,101275.0,170.2458,170.6179,169.3775,169.8825,101275.0
2020-02-28 15:00:00,191.75,191.87,190.46,190.98,100872.0,169.8825,169.9888,168.7396,169.2003,100872.0
2020-02-28 15:10:00,190.96,192.36,190.7,192.15,183406.0,169.1826,170.423,168.9523,170.2369,183406.0
2020-02-28 15:20:00,192.17,192.29,190.56,190.56,217207.0,170.2546,170.3609,168.8282,168.8282,217207.0
2020-02-28 15:30:00,190.51,191.2,190.25,190.4,211084.0,168.7839,169.3952,168.5536,168.6865,211084.0
2020-02-28 15:40:00,190.44,191.07,189.31,190.91,253327.0,168.7219,169.2801,167.7208,169.1383,253327.0
2020-02-28 15:50:00,190.98,194.25,190.53,194.25,634522.0,169.2003,172.0974,168.8017,172.0974,634522.0
2020-03-02 09:30:00,193.81,196.24,193.32,194.87,323479.0,171.7076,173.8605,171.2735,172.6467,323479.0
2020-03-02 09:40:00,195.0,196.0,194.25,194.93,115191.0,172.7619,173.6478,172.0974,172.6999,115191.0
2020-03-02 09:50:00,194.96,195.43,194.23,194.62,89389.0,172.7264,173.1428,172.0797,172.4252,89389.0
2020-03-02 10:00:00,194.71,195.02,193.28,193.44,80155.0,172.505,172.7796,171.238,171.3798,80155.0
2020-03-02 10:10:00,193.49,194.8,193.48,194.1,103583.0,171.4241,172.5847,171.4152,171.9645,103583.0
2020-03-02 10:20:00,193.99,194.68,193.41,194.58,95478.0,171.8671,172.4784,171.3532,172.3898,95478.0
2020-03-02 10:30:00,194.66,195.75,194.08,195.6,67313.0,172.4607,173.4264,171.9468,173.2935,67313.0
2020-03-02 10:40:00,195.68,196.91,195.65,196.87,127962.0,173.3643,174.4541,173.3378,174.4186,127962.0
2020-03-02 10:50:00,196.85,197.26,195.77,195.84,141287.0,174.4009,174.7642,173.4441,173.5061,141287.0
2020-03-02 11:00:00,195.78,196.45,195.59,195.93,69231.0,173.4529,174.0465,173.2846,173.5858,69231.0
2020-03-02 11:10:00,195.95,197.67,195.91,196.74,76098.0,173.6035,175.1274,173.5681,174.3035,76098.0
2020-03-02 11:20:00,196.78,197.4,196.62,196.96,78419.0,174.3389,174.8882,174.1971,174.4984,78419.0
2020-03-02 11:30:00,197.05,197.98,196.8,197.9,73598.0,174.5781,175.402,174.3566,175.3312,73598.0
2020-03-02 11:40:00,197.87,198.03,197.04,197.99,91544.0,175.3046,175.4463,174.5692,175.4109,91544.0
2020-03-02 11:50:00,198.02,198.75,197.72,198.49,72335.0,175.4375,176.0842,175.1717,175.8539,72335.0
2020-03-02 12:00:00,198.53,198.99,198.47,198.68,78441.0,175.8893,176.2969,175.8362,176.0222,78441.0
2020-03-02 12:10:00,198.7,198.9,198.13,198.37,97463.0,176.0399,176.2171,175.5349,175.7476,97463.0
2020-03-02 12:20:00,198.37,198.62,197.92,198.47,54970.0,175.7476,175.9691,175.3489,175.8362,54970.0
2020-03-02 12:30:00,198.48,199.61,198.48,199.52,106848.0,175.845,176.8462,175.845,176.7664,106848.0
2020-03-02 12:40:00,199.56,199.66,199.06,199.43,66428.0,176.8019,176.8905,176.3589,176.6867,66428.0
2020-03-02 12:50:00,199.54,200.06,199.21,199.78,69630.0,176.7841,177.2448,176.4918,176.9968,69630.0
2020-03-02 13:00:00,199.86,200.1,199.33,199.58,60993.0,177.0676,177.2803,176.5981,176.8196,60993.0
2020-03-02 13:10:00,199.6,199.75,198.5,198.67,58134.0,176.8373,176.9702,175.8627,176.0134,58134.0
2020-03-02 13:20:00,198.75,198.98,198.3,198.63,59522.0,176.0842,176.288,175.6855,175.9779,59522.0
2020-03-02 13:30:00,198.57,199.02,198.24,198.95,42862.0,175.9248,176.3234,175.6324,176.2614,42862.0
2020-03-02 13:40:00,198.9,199.03,198.26,198.43,51575.0,176.2171,176.3323,175.6501,175.8007,51575.0
2020-03-02 13:50:00,198.38,199.07,197.74,199.05,70001.0,175.7564,176.3677,175.1894,176.35,70001.0
2020-03-02 14:00:00,198.99,199.26,198.6,199.25,53885.0,176.2969,176.5361,175.9513,176.5272,53885.0
2020-03-02 14:10:00,199.19,199.28,198.75,198.81,58588.0,176.4741,176.5538,176.0842,176.1374,58588.0
2020-03-02 14:20:00,198.81,199.06,198.12,198.21,50260.0,176.1374,176.3589,175.5261,175.6058,50260.0
2020-03-02 14:30:00,198.31,198.43,197.34,197.35,59619.0,175.6944,175.8007,174.835,174.8439,59619.0
2020-03-02 14:40:00,197.34,197.36,196.38,197.02,100173.0,174.835,174.8527,173.9845,174.5515,100173.0
2020-03-02 14:50:00,197.08,197.52,196.66,196.9,45892.0,174.6047,174.9945,174.2326,174.4452,45892.0
2020-03-02 15:00:00,196.92,197.95,196.92,197.8,45680.0,174.4629,175.3755,174.4629,175.2426,45680.0
2020-03-02 15:10:00,197.81,198.35,197.56,197.94,45629.0,175.2514,175.7298,175.0299,175.3666,45629.0
2020-03-02 15:20:00,197.97,198.86,197.78,198.77,62228.0,175.3932,176.1817,175.2248,176.1019,62228.0
2020-03-02 15:30:00,198.78,200.02,198.68,199.99,82806.0,176.1108,177.2094,176.0222,177.1828,82806.0
2020-03-02 15:40:00,199.94,201.22,199.9,201.17,125370.0,177.1385,178.2725,177.1031,178.2282,125370.0
2020-03-02 15:50:00,201.21,202.55,200.94,202.55,402396.0,178.2637,179.4509,178.0245,179.4509,402396.0
2020-03-03 09:30:00,202.0,202.0,199.39,200.86,260278.0,178.9636,178.9636,176.6512,177.9536,260278.0
2020-03-03 09:40:00,200.94,201.41,200.27,201.21,60464.0,178.0245,178.4409,177.4309,178.2637,60464.0
2020-03-03 09:50:00,201.19,201.28,199.31,200.44,68562.0,178.246,178.3257,176.5804,177.5815,68562.0
2020-03-03 10:00:00,200.39,205.67,200.24,203.38,140247.0,177.5372,182.2151,177.4043,180.1862,140247.0
2020-03-03 10:10:00,203.47,203.87,200.49,201.65,100780.0,180.266,180.6203,177.6258,178.6535,100780.0
2020-03-03 10:20:00,201.54,203.19,201.54,202.18,52682.0,178.5561,180.0179,178.5561,179.1231,52682.0
2020-03-03 10:30:00,202.05,203.18,201.78,202.83,79900.0,179.0079,180.009,178.7687,179.6989,79900.0
2020-03-03 10:40:00,202.68,203.73,201.9,202.03,59842.0,179.566,180.4963,178.875,178.9902,59842.0
2020-03-03 10:50:00,202.09,203.4,201.77,203.11,29959.0,179.0433,180.2039,178.7598,179.947,29959.0
2020-03-03 11:00:00,202.99,203.33,201.82,201.97,48155.0,179.8407,180.1419,178.8041,178.937,48155.0
2020-03-03 11:10:00,201.89,201.9,200.56,200.73,56777.0,178.8661,178.875,177.6878,177.8384,56777.0
2020-03-03 11:20:00,200.82,200.91,198.81,199.43,68232.0,177.9182,177.9979,176.1374,176.6867,68232.0
2020-03-03 11:30:00,199.35,200.99,199.24,200.98,60771.0,176.6158,178.0688,176.5183,178.0599,60771.0
2020-03-03 11:40:00,201.01,201.19,200.43,200.52,50060.0,178.0865,178.246,177.5726,177.6524,50060.0
2020-03-03 11:50:00,200.67,202.09,200.59,201.88,38653.0,177.7853,179.0433,177.7144,178.8573,38653.0
2020-03-03 12:00:00,201.8,202.43,201.19,202.28,44608.0,178.7864,179.3446,178.246,179.2117,44608.0
2020-03-03 12:10:00,202.28,202.28,201.07,201.37,43530.0,179.2117,179.2117,178.1397,178.4054,43530.0
2020-03-03 12:20:00,201.4,201.4,200.53,200.68,33088.0,178.432,178.432,177.6612,177.7941,33088.0
2020-03-03 12:30:00,200.68,201.11,200.36,201.05,31649.0,177.7941,178.1751,177.5106,178.1219,31649.0
2020-03-03 12:40:00,201.06,201.43,200.41,201.25,30250.0,178.1308,178.4586,177.5549,178.2991,30250.0
2020-03-03 12:50:00,201.24,201.24,200.2,200.52,51136.0,178.2903,178.2903,177.3689,177.6524,51136.0
2020-03-03 13:00:00,200.46,200.62,199.87,200.27,47372.0,177.5992,177.741,177.0765,177.4309,47372.0
2020-03-03 13:10:00,200.34,200.62,199.56,199.78,39481.0,177.4929,177.741,176.8019,176.9968,39481.0
2020-03-03 13:20:00,199.69,200.19,198.9,199.72,89388.0,176.917,177.36,176.2171,176.9436,89388.0
2020-03-03 13:30:00,199.74,200.24,199.21,200.08,63634.0,176.9613,177.4043,176.4918,177.2626,63634.0
2020-03-03 13:40:00,200.04,200.09,198.78,198.98,50558.0,177.2271,177.2714,176.1108,176.288,50558.0
2020-03-03 13:50:00,198.97,199.14,198.45,198.66,43653.0,176.2791,176.4298,175.8184,176.0045,43653.0
2020-03-03 14:00:00,198.74,199.05,197.16,197.16,57942.0,176.0754,176.35,174.6756,174.6756,57942.0
2020-03-03 14:10:00,197.31,198.49,197.2,197.37,57163.0,174.8084,175.8539,174.711,174.8616,57163.0
2020-03-03 14:20:00,197.37,198.94,197.19,198.81,44651.0,174.8616,176.2526,174.7021,176.1374,44651.0
2020-03-03 14:30:00,198.82,199.29,197.69,197.77,50763.0,176.1462,176.5626,175.1451,175.216,50763.0
2020-03-03 14:40:00,197.75,198.72,197.45,198.7,51124.0,175.1983,176.0577,174.9325,176.0399,51124.0
2020-03-03 14:50:00,198.69,199.23,197.96,198.93,46301.0,176.0311,176.5095,175.3843,176.2437,46301.0
2020-03-03 15:00:00,198.98,199.72,198.65,199.18,70700.0,176.288,176.9436,175.9956,176.4652,70700.0
2020-03-03 15:10:00,199.24,200.74,199.06,200.47,62559.0,176.5183,177.8473,176.3589,177.6081,62559.0
2020-03-03 15:20:00,200.53,201.1,199.38,201.0,53284.0,177.6612,178.1662,176.6424,178.0776,53284.0
2020-03-03 15:30:00,200.89,200.92,198.21,198.46,106183.0,177.9802,178.0068,175.6058,175.8273,106183.0
2020-03-03 15:40:00,198.43,200.78,198.21,199.67,92727.0,175.8007,177.8827,175.6058,176.8993,92727.0
2020-03-03 15:50:00,199.6,200.38,198.29,199.39,255837.0,176.8373,177.5283,175.6767,176.6512,255837.0
2020-03-04 09:30:00,201.93,204.78,201.14,201.35,214724.0,178.9016,181.4266,178.2017,178.3877,214724.0
2020-03-04 09:40:00,201.56,202.94,201.35,201.91,54489.0,178.5738,179.7964,178.3877,178.8839,54489.0
2020-03-04 09:50:00,201.98,202.57,200.95,201.44,57052.0,178.9459,179.4686,178.0333,178.4675,57052.0
2020-03-04 10:00:00,201.4,202.1,200.9,201.93,87119.0,178.432,179.0522,177.989,178.9016,87119.0
2020-03-04 10:10:00,202.01,203.16,201.8,203.1,54114.0,178.9725,179.9913,178.7864,179.9381,54114.0
2020-03-04 10:20:00,203.11,203.59,202.86,203.06,60305.0,179.947,180.3723,179.7255,179.9027,60305.0
2020-03-04 10:30:00,203.18,203.24,202.19,202.51,50922.0,180.009,180.0622,179.1319,179.4154,50922.0
2020-03-04 10:40:00,202.46,202.91,202.22,202.57,43013.0,179.3711,179.7698,179.1585,179.4686,43013.0
2020-03-04 10:50:00,202.62,202.78,201.95,202.11,68840.0,179.5129,179.6546,178.9193,179.061,68840.0
2020-03-04 11:00:00,202.07,202.73,201.45,201.86,41477.0,179.0256,179.6103,178.4763,178.8396,41477.0
2020-03-04 11:10:00,201.84,202.28,201.55,202.28,31738.0,178.8218,179.2117,178.5649,179.2117,31738.0
2020-03-04 11:20:00,202.24,202.34,201.58,202.28,26221.0,179.1762,179.2648,178.5915,179.2117,26221.0
2020-03-04 11:30:00,202.33,202.47,201.74,201.75,30222.0,179.256,179.38,178.7332,178.7421,30222.0
2020-03-04 11:40:00,201.8,202.03,201.35,201.43,26154.0,178.7864,178.9902,178.3877,178.4586,26154.0
2020-03-04 11:50:00,201.54,202.02,201.35,201.44,34305.0,178.5561,178.9813,178.3877,178.4675,34305.0
2020-03-04 12:00:00,201.44,201.91,201.42,201.86,26355.0,178.4675,178.8839,178.4497,178.8396,26355.0
2020-03-04 12:10:00,201.9,202.22,201.72,201.89,35845.0,178.875,179.1585,178.7155,178.8661,35845.0
2020-03-04 12:20:00,201.92,202.25,201.74,202.18,26015.0,178.8927,179.1851,178.7332,179.1231,26015.0
2020-03-04 12:30:00,202.18,202.28,201.83,202.04,17726.0,179.1231,179.2117,178.813,178.999,17726.0
2020-03-04 12:40:00,202.03,202.57,201.81,202.57,23752.0,178.9902,179.4686,178.7953,179.4686,23752.0
2020-03-04 12:50:00,202.56,202.8,202.29,202.66,30891.0,179.4597,179.6724,179.2205,179.5483,30891.0
2020-03-04 13:00:00,202.7,203.22,202.62,203.01,33077.0,179.5838,180.0445,179.5129,179.8584,33077.0
2020-03-04 13:10:00,202.98,203.25,202.75,203.25,35253.0,179.8318,180.071,179.6281,180.071,35253.0
2020-03-04 13:20:00,203.22,203.75,203.18,203.51,47192.0,180.0445,180.514,180.009,180.3014,47192.0
2020-03-04 13:30:00,203.52,203.81,203.23,203.34,38429.0,180.3103,180.5672,180.0533,180.1508,38429.0
2020-03-04 13:40:00,203.34,203.63,203.33,203.52,32467.0,180.1508,180.4077,180.1419,180.3103,32467.0
2020-03-04 13:50:00,203.51,203.82,203.46,203.61,42840.0,180.3014,180.576,180.2571,180.39,42840.0
2020-03-04 14:00:00,203.64,203.82,203.19,203.48,43313.0,180.4166,180.576,180.0179,180.2748,43313.0
2020-03-04 14:10:00,203.48,204.12,203.44,204.05,37202.0,180.2748,180.8418,180.2394,180.7798,37202.0
2020-03-04 14:20:00,204.06,204.37,203.93,204.24,34886.0,180.7887,181.0633,180.6735,180.9481,34886.0
2020-03-04 14:30:00,204.23,204.65,204.13,204.29,50421.0,180.9393,181.3114,180.8507,180.9924,50421.0
2020-03-04 14:40:00,204.27,204.54,204.17,204.44,35367.0,180.9747,181.2139,180.8861,181.1253,35367.0
2020-03-04 14:50:00,204.42,204.59,204.03,204.28,41744.0,181.1076,181.2582,180.7621,180.9836,41744.0
2020-03-04 15:00:00,204.26,204.57,204.23,204.45,27521.0,180.9659,181.2405,180.9393,181.1342,27521.0
2020-03-04 15:10:00,204.48,204.77,204.35,204.67,38864.0,181.1608,181.4177,181.0456,181.3291,38864.0
2020-03-04 15:20:00,204.68,205.23,204.68,205.23,69199.0,181.338,181.8252,181.338,181.8252,69199.0
2020-03-04 15:30:00,205.3,206.33,205.28,206.33,93774.0,181.8873,182.7998,181.8695,182.7998,93774.0
2020-03-04 15:40:00,206.36,206.44,205.58,205.8,104626.0,182.8264,182.8972,182.1353,182.3302,104626.0
2020-03-04 15:50:00,205.84,207.16,205.84,207.03,316532.0,182.3657,183.5351,182.3657,183.42,316532.0
2020-03-05 09:30:00,202.64,203.91,201.24,203.53,173836.0,179.5306,180.6558,178.2903,180.3191,173836.0
2020-03-05 09:40:00,203.56,203.66,202.35,202.53,56591.0,180.3457,180.4343,179.2737,179.4332,56591.0
2020-03-05 09:50:00,202.59,202.77,201.71,202.08,57740.0,179.4863,179.6458,178.7067,179.0345,57740.0
2020-03-05 10:00:00,202.08,202.73,202.02,202.22,44853.0,179.0345,179.6103,178.9813,179.1585,44853.0
2020-03-05 10:10:00,202.22,202.51,201.84,202.03,58998.0,179.1585,179.4154,178.8218,178.9902,58998.0
2020-03-05 10:20:00,202.06,202.34,201.52,201.73,68301.0,179.0168,179.2648,178.5383,178.7244,68301.0
2020-03-05 10:30:00,201.74,202.1,201.36,201.54,44256.0,178.7332,179.0522,178.3966,178.5561,44256.0
2020-03-05 10:40:00,201.47,202.09,201.26,202.07,42083.0,178.494,179.0433,178.308,179.0256,42083.0
2020-03-05 10:50:00,202.04,202.41,201.94,202.28,44987.0,178.999,179.3268,178.9104,179.2117,44987.0
2020-03-05 11:00:00,202.3,203.4,202.18,203.27,47552.0,179.2294,180.2039,179.1231,180.0888,47552.0
2020-03-05 11:10:00,203.21,203.68,203.0,203.31,35552.0,180.0356,180.452,179.8496,180.1242,35552.0
2020-03-05 11:20:00,203.24,203.4,202.51,202.9,57318.0,180.0622,180.2039,179.4154,179.761,57318.0
2020-03-05 11:30:00,202.82,202.94,201.5,201.62,50239.0,179.6901,179.7964,178.5206,178.6269,50239.0
2020-03-05 11:40:00,201.7,201.71,200.94,201.04,47445.0,178.6978,178.7067,178.0245,178.1131,47445.0
2020-03-05 11:50:00,201.1,201.2,200.16,200.34,67747.0,178.1662,178.2548,177.3334,177.4929,67747.0
2020-03-05 12:00:00,200.34,200.66,200.12,200.29,43414.0,177.4929,177.7764,177.298,177.4486,43414.0
2020-03-05 12:10:00,200.14,200.34,199.95,200.08,54015.0,177.3157,177.4929,177.1474,177.2626,54015.0
2020-03-05 12:20:00,200.07,200.08,199.52,199.9,34490.0,177.2537,177.2626,176.7664,177.1031,34490.0
2020-03-05 12:30:00,199.85,200.4,199.56,199.62,22941.0,177.0588,177.5461,176.8019,176.855,22941.0
2020-03-05 12:40:00,199.66,199.66,198.37,199.03,62746.0,176.8905,176.8905,175.7476,176.3323,62746.0
2020-03-05 12:50:00,199.09,199.09,198.28,198.3,57012.0,176.3855,176.3855,175.6678,175.6855,57012.0
2020-03-05 13:00:00,198.25,198.67,198.12,198.16,49222.0,175.6412,176.0134,175.5261,175.5615,49222.0
2020-03-05 13:10:00,198.28,198.44,197.93,198.07,30536.0,175.6678,175.8096,175.3577,175.4818,30536.0
2020-03-05 13:20:00,198.04,198.5,197.85,198.5,34161.0,175.4552,175.8627,175.2869,175.8627,34161.0
2020-03-05 13:30:00,198.42,199.81,198.32,199.12,46604.0,175.7919,177.0233,175.7033,176.412,46604.0
2020-03-05 13:40:00,199.09,199.32,198.65,199.29,27776.0,176.3855,176.5892,175.9956,176.5626,27776.0
2020-03-05 13:50:00,199.26,199.44,198.11,198.67,47785.0,176.5361,176.6955,175.5172,176.0134,47785.0
2020-03-05 14:00:00,198.62,198.64,198.15,198.47,32895.0,175.9691,175.9868,175.5527,175.8362,32895.0
2020-03-05 14:10:00,198.45,199.04,198.12,198.22,31437.0,175.8184,176.3412,175.5261,175.6147,31437.0
2020-03-05 14:20:00,198.23,198.28,197.7,197.99,32058.0,175.6235,175.6678,175.154,175.4109,32058.0
2020-03-05 14:30:00,198.01,198.44,197.79,198.3,37646.0,175.4286,175.8096,175.2337,175.6855,37646.0
2020-03-05 14:40:00,198.28,198.45,197.63,197.84,43211.0,175.6678,175.8184,175.092,175.278,43211.0
2020-03-05 14:50:00,197.88,198.1,197.4,197.71,54366.0,175.3134,175.5084,174.8882,175.1628,54366.0
2020-03-05 15:00:00,197.72,197.76,197.3,197.52,37939.0,175.1717,175.2071,174.7996,174.9945,37939.0
2020-03-05 15:10:00,197.53,197.68,196.74,197.01,72012.0,175.0034,175.1363,174.3035,174.5427,72012.0
2020-03-05 15:20:00,197.07,197.21,196.33,196.84,81057.0,174.5958,174.7199,173.9402,174.392,81057.0
2020-03-05 15:30:00,196.88,198.11,196.65,197.34,125720.0,174.4275,175.5172,174.2237,174.835,125720.0
2020-03-05 15:40:00,197.34,197.69,196.78,197.51,143289.0,174.835,175.1451,174.3389,174.9856,143289.0
2020-03-05 15:50:00,197.47,198.69,197.35,198.25,268121.0,174.9502,176.0311,174.8439,175.6412,268121.0
2020-03-06 09:30:00,192.9,194.04,191.79,192.5,266542.0,170.9014,171.9114,169.918,170.547,266542.0
2020-03-06 09:40:00,192.51,193.11,191.56,191.7,127032.0,170.5558,171.0874,169.7142,169.8382,127032.0
2020-03-06 09:50:00,191.77,192.32,191.21,192.23,112614.0,169.9002,170.3875,169.4041,170.3078,112614.0
2020-03-06 10:00:00,192.19,193.13,192.01,192.07,268770.0,170.2723,171.1051,170.1129,170.166,268770.0
2020-03-06 10:10:00,192.16,193.5,191.76,193.36,90674.0,170.2458,171.4329,169.8914,171.3089,90674.0
2020-03-06 10:20:00,193.36,195.25,193.28,194.95,108580.0,171.3089,172.9834,171.238,172.7176,108580.0
2020-03-06 10:30:00,194.94,195.22,193.97,194.77,60408.0,172.7087,172.9568,171.8493,172.5581,60408.0
2020-03-06 10:40:00,194.75,195.29,194.42,195.29,72240.0,172.5404,173.0188,172.248,173.0188,72240.0
2020-03-06 10:50:00,195.3,195.43,193.94,194.87,135673.0,173.0277,173.1428,171.8228,172.6467,135673.0
2020-03-06 11:00:00,194.88,195.22,194.32,194.39,49188.0,172.6556,172.9568,172.1594,172.2215,49188.0
2020-03-06 11:10:00,194.41,194.68,193.89,194.39,56503.0,172.2392,172.4784,171.7785,172.2215,56503.0
2020-03-06 11:20:00,194.36,194.95,194.2,194.75,52540.0,172.1949,172.7176,172.0531,172.5404,52540.0
2020-03-06 11:30:00,194.91,195.61,194.79,195.5,58502.0,172.6821,173.3023,172.5758,173.2049,58502.0
2020-03-06 11:40:00,195.48,195.58,194.34,194.34,39137.0,173.1871,173.2757,172.1772,172.1772,39137.0
2020-03-06 11:50:00,194.34,195.03,194.31,194.9,30249.0,172.1772,172.7885,172.1506,172.6733,30249.0
2020-03-06 12:00:00,194.96,194.99,193.99,193.99,39244.0,172.7264,172.753,171.8671,171.8671,39244.0
2020-03-06 12:10:00,193.96,193.97,193.25,193.37,42241.0,171.8405,171.8493,171.2115,171.3178,42241.0
2020-03-06 12:20:00,193.31,193.92,193.31,193.84,227778.0,171.2646,171.8051,171.2646,171.7342,227778.0
2020-03-06 12:30:00,193.86,195.18,193.71,194.73,304107.0,171.7519,172.9214,171.619,172.5227,304107.0
2020-03-06 12:40:00,194.78,195.54,194.52,195.17,111529.0,172.567,173.2403,172.3366,172.9125,111529.0
2020-03-06 12:50:00,195.2,195.39,194.65,195.04,193653.0,172.9391,173.1074,172.4518,172.7973,193653.0
2020-03-06 13:00:00,195.05,195.33,194.83,194.84,37110.0,172.8062,173.0543,172.6113,172.6201,37110.0
2020-03-06 13:10:00,194.99,195.2,194.72,195.02,31024.0,172.753,172.9391,172.5138,172.7796,31024.0
2020-03-06 13:20:00,195.12,195.73,195.02,195.09,52103.0,172.8682,173.4086,172.7796,172.8416,52103.0
2020-03-06 13:30:00,195.02,195.18,194.69,195.04,45104.0,172.7796,172.9214,172.4872,172.7973,45104.0
2020-03-06 13:40:00,195.05,195.33,194.18,194.19,41784.0,172.8062,173.0543,172.0354,172.0443,41784.0
2020-03-06 13:50:00,194.27,194.6,194.05,194.32,48233.0,172.1151,172.4075,171.9202,172.1594,48233.0
2020-03-06 14:00:00,194.39,194.51,193.99,194.14,41173.0,172.2215,172.3278,171.8671,172.0,41173.0
2020-03-06 14:10:00,194.15,194.56,194.0,194.2,27389.0,172.0088,172.3721,171.8759,172.0531,27389.0
2020-03-06 14:20:00,194.19,194.98,194.04,194.73,29547.0,172.0443,172.7442,171.9114,172.5227,29547.0
2020-03-06 14:30:00,194.77,194.94,193.1,193.28,63050.0,172.5581,172.7087,171.0786,171.238,63050.0
2020-03-06 14:40:00,193.36,193.41,192.46,192.53,41356.0,171.3089,171.3532,170.5116,170.5736,41356.0
2020-03-06 14:50:00,192.57,192.96,192.37,192.66,46514.0,170.609,170.9545,170.4318,170.6887,46514.0
2020-03-06 15:00:00,192.62,192.95,191.95,192.05,68454.0,170.6533,170.9457,170.0597,170.1483,68454.0
2020-03-06 15:10:00,192.12,193.29,192.08,193.23,79063.0,170.2103,171.2469,170.1749,171.1937,79063.0
2020-03-06 15:20:00,193.28,194.29,193.15,194.02,105756.0,171.238,172.1329,171.1229,171.8936,105756.0
2020-03-06 15:30:00,193.97,196.21,193.84,195.3,222423.0,171.8493,173.8339,171.7342,173.0277,222423.0
2020-03-06 15:40:00,195.37,196.98,195.21,196.8,158750.0,173.0897,174.5161,172.9479,174.3566,158750.0
2020-03-06 15:50:00,196.93,199.58,196.93,198.96,599055.0,174.4718,176.8196,174.4718,176.2703,599055.0
2020-03-09 09:30:00,187.67,190.03,185.5,189.74,209262.0,166.2678,168.3587,164.3453,168.1017,209262.0
2020-03-09 09:40:00,189.99,189.99,188.87,189.54,35504.0,168.3232,168.3232,167.331,167.9246,35504.0
2020-03-09 09:50:00,189.52,192.97,188.12,192.06,205768.0,167.9068,170.9634,166.6665,170.1572,205768.0
2020-03-09 10:00:00,192.14,194.47,191.54,194.02,206188.0,170.228,172.2923,169.6965,171.8936,206188.0
2020-03-09 10:10:00,194.18,194.47,192.63,194.09,125386.0,172.0354,172.2923,170.6622,171.9557,125386.0
2020-03-09 10:20:00,194.06,194.21,192.75,193.19,126854.0,171.9291,172.062,170.7685,171.1583,126854.0
2020-03-09 10:30:00,193.29,193.63,191.88,192.84,98795.0,171.2469,171.5481,169.9977,170.8482,98795.0
2020-03-09 10:40:00,192.75,193.02,191.35,191.59,82934.0,170.7685,171.0077,169.5281,169.7408,82934.0
2020-03-09 10:50:00,191.51,191.67,189.0,189.69,132199.0,169.6699,169.8116,167.4461,168.0574,132199.0
2020-03-09 11:00:00,189.88,190.37,188.87,190.22,143515.0,168.2258,168.6599,167.331,168.527,143515.0
2020-03-09 11:10:00,190.26,191.94,190.19,191.8,97083.0,168.5624,170.0509,168.5004,169.9268,97083.0
2020-03-09 11:20:00,191.64,192.07,191.18,191.4,67929.0,169.7851,170.166,169.3775,169.5724,67929.0
2020-03-09 11:30:00,191.45,191.47,190.5,190.9,126790.0,169.6167,169.6345,168.7751,169.1295,126790.0
2020-03-09 11:40:00,190.98,192.19,190.72,192.04,69163.0,169.2003,170.2723,168.97,170.1394,69163.0
2020-03-09 11:50:00,192.05,192.08,190.77,191.1,182564.0,170.1483,170.1749,169.0143,169.3066,182564.0
2020-03-09 12:00:00,191.1,191.13,189.09,190.46,283921.0,169.3066,169.3332,167.5259,168.7396,283921.0
2020-03-09 12:10:00,190.45,190.82,189.74,189.98,262727.0,168.7308,169.0586,168.1017,168.3144,262727.0
2020-03-09 12:20:00,189.92,190.21,188.83,188.83,83968.0,168.2612,168.5181,167.2955,167.2955,83968.0
2020-03-09 12:30:00,188.89,189.2,187.7,188.46,144898.0,167.3487,167.6233,166.2944,166.9677,144898.0
2020-03-09 12:40:00,188.36,188.59,187.02,187.38,123030.0,166.8791,167.0829,165.6919,166.0109,123030.0
2020-03-09 12:50:00,187.39,188.25,187.27,187.84,85428.0,166.0197,166.7817,165.9134,166.4184,85428.0
2020-03-09 13:00:00,187.8,188.33,187.15,187.45,99711.0,166.383,166.8525,165.8071,166.0729,99711.0
2020-03-09 13:10:00,187.49,188.42,187.14,187.32,88017.0,166.1083,166.9323,165.7983,165.9577,88017.0
2020-03-09 13:20:00,187.22,187.74,186.85,187.17,69285.0,165.8691,166.3298,165.5413,165.8248,69285.0
2020-03-09 13:30:00,187.09,187.22,186.12,186.17,54238.0,165.754,165.8691,164.8946,164.9389,54238.0
2020-03-09 13:40:00,186.19,186.77,185.75,186.6,64526.0,164.9566,165.4704,164.5668,165.3198,64526.0
2020-03-09 13:50:00,186.52,186.52,185.39,185.74,61286.0,165.249,165.249,164.2478,164.5579,61286.0
2020-03-09 14:00:00,185.78,186.02,184.75,185.11,92954.0,164.5933,164.806,163.6808,163.9998,92954.0
2020-03-09 14:10:00,185.02,186.85,184.87,186.55,50058.0,163.92,165.5413,163.7871,165.2755,50058.0
2020-03-09 14:20:00,186.61,186.95,185.8,185.8,61077.0,165.3287,165.6299,164.6111,164.6111,61077.0
2020-03-09 14:30:00,185.86,185.99,184.9,185.78,65639.0,164.6642,164.7794,163.8137,164.5933,65639.0
2020-03-09 14:40:00,185.84,185.91,184.1,184.3,136496.0,164.6465,164.7085,163.1049,163.2821,136496.0
2020-03-09 14:50:00,184.39,186.64,184.27,185.94,123160.0,163.3619,165.3553,163.2556,164.7351,123160.0
2020-03-09 15:00:00,185.89,187.28,185.58,185.95,133090.0,164.6908,165.9223,164.4162,164.744,133090.0
2020-03-09 15:10:00,186.05,186.81,185.4,186.16,113788.0,164.8326,165.5059,164.2567,164.93,113788.0
2020-03-09 15:20:00,186.03,187.75,185.7,186.9,107903.0,164.8148,166.3387,164.5225,165.5856,107903.0
2020-03-09 15:30:00,186.81,187.9,185.96,187.73,137034.0,165.5059,166.4716,164.7528,166.321,137034.0
2020-03-09 15:40:00,187.84,188.6,186.97,188.15,172991.0,166.4184,167.0918,165.6476,166.6931,172991.0
2020-03-09 15:50:00,188.25,188.4,186.74,186.85,464087.0,166.7817,166.9146,165.4439,165.5413,464087.0
2020-03-10 09:30:00,190.95,194.2,190.78,194.1,294481.0,169.1738,172.0531,169.0231,171.9645,294481.0
2020-03-10 09:40:00,194.06,194.3,191.82,193.02,128297.0,171.9291,172.1417,169.9445,171.0077,128297.0
2020-03-10 09:50:00,192.84,193.53,192.22,193.52,83215.0,170.8482,171.4595,170.2989,171.4507,83215.0
2020-03-10 10:00:00,193.4,193.94,192.88,193.54,63962.0,171.3444,171.8228,170.8837,171.4684,63962.0
2020-03-10 10:10:00,193.53,194.15,193.47,193.74,57110.0,171.4595,172.0088,171.4064,171.6456,57110.0
2020-03-10 10:20:00,193.76,194.19,192.11,192.18,49224.0,171.6633,172.0443,170.2015,170.2635,49224.0
2020-03-10 10:30:00,192.2,192.3,191.13,191.81,81296.0,170.2812,170.3698,169.3332,169.9357,81296.0
2020-03-10 10:40:00,191.82,191.95,190.42,190.51,62220.0,169.9445,170.0597,168.7042,168.7839,62220.0
2020-03-10 10:50:00,190.46,190.75,189.67,189.77,100872.0,168.7396,168.9966,168.0397,168.1283,100872.0
2020-03-10 11:00:00,189.88,191.48,189.44,191.09,50559.0,168.2258,169.6433,167.836,169.2978,50559.0
2020-03-10 11:10:00,191.11,191.21,190.1,190.1,60804.0,169.3155,169.4041,168.4207,168.4207,60804.0
2020-03-10 11:20:00,190.15,190.43,188.31,188.82,63866.0,168.465,168.7131,166.8348,167.2867,63866.0
2020-03-10 11:30:00,188.82,189.23,187.89,189.07,82396.0,167.2867,167.6499,166.4627,167.5082,82396.0
2020-03-10 11:40:00,189.14,190.87,188.82,190.38,60844.0,167.5702,169.1029,167.2867,168.6688,60844.0
2020-03-10 11:50:00,190.53,190.77,189.0,190.06,71466.0,168.8017,169.0143,167.4461,168.3853,71466.0
2020-03-10 12:00:00,190.43,191.82,190.42,191.36,76119.0,168.7131,169.9445,168.7042,169.537,76119.0
2020-03-10 12:10:00,191.51,193.37,191.48,192.55,115073.0,169.6699,171.3178,169.6433,170.5913,115073.0
2020-03-10 12:20:00,192.56,192.56,191.3,191.46,45759.0,170.6001,170.6001,169.4838,169.6256,45759.0
2020-03-10 12:30:00,191.52,191.53,189.75,190.54,88642.0,169.6787,169.6876,168.1106,168.8105,88642.0
2020-03-10 12:40:00,190.72,191.53,190.09,191.37,54999.0,168.97,169.6876,168.4118,169.5459,54999.0
2020-03-10 12:50:00,191.38,191.84,190.7,191.28,54895.0,169.5547,169.9623,168.9523,169.4661,54895.0
2020-03-10 13:00:00,191.19,191.76,190.28,191.61,56751.0,169.3864,169.8914,168.5802,169.7585,56751.0
2020-03-10 13:10:00,191.74,193.56,191.28,192.86,92367.0,169.8737,171.4861,169.4661,170.8659,92367.0
2020-03-10 13:20:00,193.14,193.57,192.24,192.56,36908.0,171.114,171.495,170.3166,170.6001,36908.0
2020-03-10 13:30:00,192.65,193.05,191.84,192.4,55738.0,170.6799,171.0343,169.9623,170.4584,55738.0
2020-03-10 13:40:00,192.53,192.71,191.05,191.18,62928.0,170.5736,170.733,169.2623,169.3775,62928.0
2020-03-10 13:50:00,191.22,191.52,190.61,191.19,79986.0,169.413,169.6787,168.8725,169.3864,79986.0
2020-03-10 14:00:00,191.02,191.58,190.25,191.57,61348.0,169.2358,169.7319,168.5536,169.723,61348.0
2020-03-10 14:10:00,191.44,192.42,191.16,192.23,46776.0,169.6079,170.4761,169.3598,170.3078,46776.0
2020-03-10 14:20:00,192.31,192.68,191.15,191.97,79456.0,170.3787,170.7065,169.3509,170.0774,79456.0
2020-03-10 14:30:00,191.96,193.25,191.54,192.92,88580.0,170.0686,171.2115,169.6965,170.9191,88580.0
2020-03-10 14:40:00,192.94,195.18,192.74,195.03,100499.0,170.9368,172.9214,170.7596,172.7885,100499.0
2020-03-10 14:50:00,195.15,195.15,193.61,194.13,113090.0,172.8948,172.8948,171.5304,171.9911,113090.0
2020-03-10 15:00:00,194.13,196.02,193.99,195.07,108479.0,171.9911,173.6656,171.8671,172.8239,108479.0
2020-03-10 15:10:00,195.09,197.22,195.07,197.03,71356.0,172.8416,174.7287,172.8239,174.5604,71356.0
2020-03-10 15:20:00,196.87,197.74,196.08,196.22,99917.0,174.4186,175.1894,173.7187,173.8428,99917.0
2020-03-10 15:30:00,196.2,198.06,195.45,197.89,148014.0,173.825,175.4729,173.1606,175.3223,148014.0
2020-03-10 15:40:00,197.81,198.74,197.42,198.55,185025.0,175.2514,176.0754,174.9059,175.907,185025.0
2020-03-10 15:50:00,198.62,200.0,198.48,199.88,485461.0,175.9691,177.1917,175.845,177.0854,485461.0
2020-03-11 09:30:00,192.94,195.49,192.94,193.56,238646.0,170.9368,173.196,170.9368,171.4861,238646.0
2020-03-11 09:40:00,193.58,194.17,192.85,193.43,80846.0,171.5038,172.0265,170.8571,171.3709,80846.0
2020-03-11 09:50:00,193.44,194.79,192.92,194.76,101388.0,171.3798,172.5758,170.9191,172.5493,101388.0
2020-03-11 10:00:00,194.84,195.74,194.42,194.85,95344.0,172.6201,173.4175,172.248,172.629,95344.0
2020-03-11 10:10:00,194.89,194.94,192.83,193.11,84613.0,172.6644,172.7087,170.8394,171.0874,84613.0
2020-03-11 10:20:00,193.23,193.6,192.19,192.35,82137.0,171.1937,171.5215,170.2723,170.4141,82137.0
2020-03-11 10:30:00,192.27,193.62,192.27,192.56,51627.0,170.3432,171.5393,170.3432,170.6001,51627.0
2020-03-11 10:40:00,192.44,193.02,191.81,191.96,53545.0,170.4938,171.0077,169.9357,170.0686,53545.0
2020-03-11 10:50:00,191.96,192.27,191.34,192.17,59216.0,170.0686,170.3432,169.5193,170.2546,59216.0
2020-03-11 11:00:00,192.12,192.59,191.7,192.36,101063.0,170.2103,170.6267,169.8382,170.423,101063.0
2020-03-11 11:10:00,192.41,192.67,191.18,191.21,108254.0,170.4673,170.6976,169.3775,169.4041,108254.0
2020-03-11 11:20:00,191.24,191.59,190.5,191.4,151129.0,169.4307,169.7408,168.7751,169.5724,151129.0
2020-03-11 11:30:00,191.46,192.45,191.17,192.4,47664.0,169.6256,170.5027,169.3687,170.4584,47664.0
2020-03-11 11:40:00,192.4,192.49,190.87,191.32,51342.0,170.4584,170.5381,169.1029,169.5016,51342.0
2020-03-11 11:50:00,191.31,191.65,190.41,190.83,55567.0,169.4927,169.7939,168.6953,169.0674,55567.0
2020-03-11 12:00:00,190.84,191.79,190.42,191.6,54087.0,169.0763,169.918,168.7042,169.7496,54087.0
2020-03-11 12:10:00,191.63,192.37,191.5,192.06,56662.0,169.7762,170.4318,169.661,170.1572,56662.0
2020-03-11 12:20:00,192.09,192.44,190.94,191.1,49813.0,170.1837,170.4938,169.1649,169.3066,49813.0
2020-03-11 12:30:00,191.14,191.33,190.2,190.25,42896.0,169.3421,169.5104,168.5093,168.5536,42896.0
2020-03-11 12:40:00,190.33,190.53,189.62,189.94,65261.0,168.6245,168.8017,167.9954,168.2789,65261.0
2020-03-11 12:50:00,189.97,190.43,189.66,189.89,59560.0,168.3055,168.7131,168.0309,168.2346,59560.0
2020-03-11 13:00:00,189.87,189.87,188.81,188.89,54439.0,168.2169,168.2169,167.2778,167.3487,54439.0
2020-03-11 13:10:00,188.93,189.8,188.87,189.66,57263.0,167.3841,168.1549,167.331,168.0309,57263.0
2020-03-11 13:20:00,189.7,190.33,189.61,190.07,47024.0,168.0663,168.6245,167.9866,168.3941,47024.0
2020-03-11 13:30:00,190.07,190.35,189.32,189.4,59081.0,168.3941,168.6422,167.7296,167.8005,59081.0
2020-03-11 13:40:00,189.42,190.29,189.0,190.1,68424.0,167.8182,168.589,167.4461,168.4207,68424.0
2020-03-11 13:50:00,189.98,190.31,189.23,190.08,47630.0,168.3144,168.6067,167.6499,168.403,47630.0
2020-03-11 14:00:00,190.14,190.28,188.81,188.95,60300.0,168.4561,168.5802,167.2778,167.4018,60300.0
2020-03-11 14:10:00,189.03,189.32,188.74,188.85,48250.0,167.4727,167.7296,167.2158,167.3132,48250.0
2020-03-11 14:20:00,188.79,189.39,188.48,189.13,83462.0,167.2601,167.7917,166.9854,167.5613,83462.0
2020-03-11 14:30:00,189.12,189.76,188.77,189.29,77694.0,167.5524,168.1195,167.2424,167.7031,77694.0
2020-03-11 14:40:00,189.25,189.99,188.8,188.89,46891.0,167.6676,168.3232,167.2689,167.3487,46891.0
2020-03-11 14:50:00,188.79,189.14,188.09,188.17,59849.0,167.2601,167.5702,166.6399,166.7108,59849.0
2020-03-11 15:00:00,188.09,188.27,186.35,186.75,101258.0,166.6399,166.7994,165.0983,165.4527,101258.0
2020-03-11 15:10:00,186.79,187.28,186.18,186.88,132891.0,165.4882,165.9223,164.9477,165.5679,132891.0
2020-03-11 15:20:00,186.91,187.22,185.83,186.92,124136.0,165.5945,165.8691,164.6376,165.6033,124136.0
2020-03-11 15:30:00,186.95,188.78,186.59,188.37,178462.0,165.6299,167.2512,165.311,166.888,178462.0
2020-03-11 15:40:00,188.4,188.99,187.9,188.44,159785.0,166.9146,167.4373,166.4716,166.95,159785.0
2020-03-11 15:50:00,188.38,189.41,187.03,188.16,283739.0,166.8968,167.8094,165.7008,166.7019,283739.0
2020-03-12 09:30:00,174.79,176.52,172.0,174.15,348751.0,154.8567,156.3894,152.3848,154.2897,348751.0
2020-03-12 09:40:00,174.15,174.15,174.15,174.15,0.0,154.2897,154.2897,154.2897,154.2897,0.0
2020-03-12 09:50:00,172.0,174.82,169.38,174.12,359736.0,152.3848,154.8832,150.0636,154.2631,359736.0
2020-03-12 10:00:00,174.11,174.17,170.42,171.34,276037.0,154.2542,154.3074,150.985,151.8001,276037.0
2020-03-12 10:10:00,171.53,173.29,170.84,171.77,150716.0,151.9684,153.5277,151.3571,152.1811,150716.0
2020-03-12 10:20:00,171.9,172.64,171.03,172.37,162873.0,152.2962,152.9519,151.5255,152.7126,162873.0
2020-03-12 10:30:00,172.38,173.41,171.03,172.36,190541.0,152.7215,153.634,151.5255,152.7038,190541.0
2020-03-12 10:40:00,172.33,172.93,171.19,172.34,128555.0,152.6772,153.2088,151.6672,152.6861,128555.0
2020-03-12 10:50:00,172.18,172.76,171.72,172.25,152123.0,152.5443,153.0582,152.1368,152.6063,152123.0
2020-03-12 11:00:00,172.24,172.26,170.25,170.43,146472.0,152.5975,152.6152,150.8344,150.9939,146472.0
2020-03-12 11:10:00,170.4,171.64,170.26,171.24,120596.0,150.9673,152.0659,150.8433,151.7115,120596.0
2020-03-12 11:20:00,171.13,172.08,170.88,171.96,122427.0,151.6141,152.4557,151.3926,152.3494,122427.0
2020-03-12 11:30:00,172.08,173.1,171.92,172.88,132326.0,152.4557,153.3594,152.314,153.1645,132326.0
2020-03-12 11:40:00,172.98,172.98,171.31,171.36,83044.0,153.2531,153.2531,151.7735,151.8178,83044.0
2020-03-12 11:50:00,171.28,171.68,170.21,170.94,133797.0,151.747,152.1013,150.799,151.4457,133797.0
2020-03-12 12:00:00,170.93,171.01,169.85,169.92,104161.0,151.4369,151.5077,150.48,150.542,104161.0
2020-03-12 12:10:00,169.98,170.9,169.42,170.08,111399.0,150.5952,151.4103,150.0991,150.6838,111399.0
2020-03-12 12:20:00,170.0,171.82,169.81,171.12,95811.0,150.6129,152.2254,150.4446,151.6052,95811.0
2020-03-12 12:30:00,171.03,171.18,170.1,170.74,121198.0,151.5255,151.6584,150.7015,151.2685,121198.0
2020-03-12 12:40:00,170.77,170.78,169.42,169.56,143086.0,151.2951,151.304,150.0991,150.2231,143086.0
2020-03-12 12:50:00,169.55,176.69,169.5,175.51,131964.0,150.2142,156.54,150.1699,155.4946,131964.0
2020-03-12 13:00:00,175.35,179.84,174.01,178.15,195179.0,155.3528,159.3308,154.1656,157.8335,195179.0
2020-03-12 13:10:00,178.28,178.74,175.32,176.44,235066.0,157.9487,158.3562,155.3262,156.3185,235066.0
2020-03-12 13:20:00,176.44,176.78,175.49,175.82,80381.0,156.3185,156.6197,155.4768,155.7692,80381.0
2020-03-12 13:30:00,175.82,176.77,172.93,173.78,90800.0,155.7692,156.6109,153.2088,153.9618,90800.0
2020-03-12 13:40:00,173.32,176.55,172.91,175.64,96887.0,153.5543,156.416,153.1911,155.6097,96887.0
2020-03-12 13:50:00,175.83,176.85,174.38,175.68,98184.0,155.7781,156.6817,154.4934,155.6452,98184.0
2020-03-12 14:00:00,175.7,176.27,173.76,174.77,114577.0,155.6629,156.1679,153.9441,154.8389,114577.0
2020-03-12 14:10:00,175.0,175.22,173.2,173.28,89042.0,155.0427,155.2376,153.448,153.5189,89042.0
2020-03-12 14:20:00,173.31,173.64,171.76,172.8,114701.0,153.5454,153.8378,152.1722,153.0936,114701.0
2020-03-12 14:30:00,172.83,173.32,172.16,172.56,78148.0,153.1202,153.5543,152.5266,152.881,78148.0
2020-03-12 14:40:00,172.55,174.81,172.31,174.71,83691.0,152.8721,154.8744,152.6595,154.7858,83691.0
2020-03-12 14:50:00,174.74,175.42,172.91,172.91,103461.0,154.8124,155.4148,153.1911,153.1911,103461.0
2020-03-12 15:00:00,172.78,174.06,171.69,173.59,126705.0,153.0759,154.2099,152.1102,153.7935,126705.0
2020-03-12 15:10:00,173.56,175.31,172.68,173.7,148662.0,153.7669,155.3174,152.9873,153.891,148662.0
2020-03-12 15:20:00,173.7,174.73,173.48,173.8,160010.0,153.891,154.8035,153.6961,153.9796,160010.0
2020-03-12 15:30:00,173.88,175.85,173.61,174.47,237381.0,154.0504,155.7958,153.8112,154.5732,237381.0
2020-03-12 15:40:00,174.48,176.08,172.13,173.08,282807.0,154.582,155.9996,152.5,153.3417,282807.0
2020-03-12 15:50:00,173.18,174.49,169.72,170.12,722952.0,153.4303,154.5909,150.3649,150.7192,722952.0
2020-03-13 09:30:00,178.26,179.47,175.28,175.32,349164.0,157.9309,159.003,155.2908,155.3262,349164.0
2020-03-13 09:40:00,175.34,176.99,174.01,176.92,166099.0,155.3439,156.8058,154.1656,156.7438,166099.0
2020-03-13 09:50:00,176.86,176.86,172.93,173.88,125696.0,156.6906,156.6906,153.2088,154.0504,125696.0
2020-03-13 10:00:00,173.82,175.47,172.95,172.95,154323.0,153.9973,155.4591,153.2265,153.2265,154323.0
2020-03-13 10:10:00,172.89,175.87,172.44,175.34,111274.0,153.1733,155.8135,152.7747,155.3439,111274.0
2020-03-13 10:20:00,175.28,175.69,172.91,173.0,130135.0,155.2908,155.654,153.1911,153.2708,130135.0
2020-03-13 10:30:00,173.07,173.18,171.52,172.44,140927.0,153.3328,153.4303,151.9596,152.7747,140927.0
2020-03-13 10:40:00,172.53,172.7,171.68,172.12,108396.0,152.8544,153.005,152.1013,152.4912,108396.0
2020-03-13 10:50:00,172.11,172.78,170.64,170.89,97108.0,152.4823,153.0759,151.1799,151.4014,97108.0
2020-03-13 11:00:00,170.9,172.16,170.71,171.97,74113.0,151.4103,152.5266,151.242,152.3583,74113.0
2020-03-13 11:10:00,172.08,172.45,171.0,171.57,52035.0,152.4557,152.7835,151.4989,152.0039,52035.0
2020-03-13 11:20:00,171.47,171.96,169.68,169.68,81907.0,151.9153,152.3494,150.3294,150.3294,81907.0
2020-03-13 11:30:00,169.62,170.15,168.25,169.14,95451.0,150.2763,150.7458,149.0625,149.851,95451.0
2020-03-13 11:40:00,169.09,169.09,168.2,168.21,68890.0,149.8067,149.8067,149.0182,149.0271,68890.0
2020-03-13 11:50:00,168.3,170.2,168.3,169.64,94483.0,149.1068,150.7901,149.1068,150.294,94483.0
2020-03-13 12:00:00,169.76,170.3,168.62,169.46,128555.0,150.4003,150.8787,149.3903,150.1345,128555.0
2020-03-13 12:10:00,169.46,170.38,169.0,169.88,132547.0,150.1345,150.9496,149.727,150.5066,132547.0
2020-03-13 12:20:00,169.8,170.0,168.51,168.56,81029.0,150.4357,150.6129,149.2928,149.3371,81029.0
2020-03-13 12:30:00,168.52,170.68,168.51,170.3,95455.0,149.3017,151.2154,149.2928,150.8787,95455.0
2020-03-13 12:40:00,170.25,171.62,170.12,171.52,118601.0,150.8344,152.0482,150.7192,151.9596,118601.0
2020-03-13 12:50:00,171.67,173.0,171.43,171.63,73581.0,152.0925,153.2708,151.8798,152.057,73581.0
2020-03-13 13:00:00,171.56,172.09,171.12,171.53,81228.0,151.995,152.4646,151.6052,151.9684,81228.0
2020-03-13 13:10:00,171.6,172.85,171.22,172.82,52158.0,152.0305,153.1379,151.6938,153.1113,52158.0
2020-03-13 13:20:00,172.84,174.26,172.77,174.12,59054.0,153.129,154.3871,153.067,154.2631,59054.0
2020-03-13 13:30:00,174.19,174.94,172.6,173.16,62666.0,154.3251,154.9896,152.9164,153.4126,62666.0
2020-03-13 13:40:00,173.16,174.11,172.73,173.61,48102.0,153.4126,154.2542,153.0316,153.8112,48102.0
2020-03-13 13:50:00,173.64,173.97,173.04,173.46,64619.0,153.8378,154.1302,153.3062,153.6783,64619.0
2020-03-13 14:00:00,173.61,173.61,170.3,171.03,121829.0,153.8112,153.8112,150.8787,151.5255,121829.0
2020-03-13 14:10:00,171.11,172.24,170.76,171.69,56026.0,151.5963,152.5975,151.2863,152.1102,56026.0
2020-03-13 14:20:00,171.6,172.7,170.85,170.91,83123.0,152.0305,153.005,151.366,151.4191,83123.0
2020-03-13 14:30:00,170.96,171.08,169.42,169.58,89490.0,151.4634,151.5698,150.0991,150.2408,89490.0
2020-03-13 14:40:00,169.61,171.04,169.08,170.35,77120.0,150.2674,151.5343,149.7978,150.923,77120.0
2020-03-13 14:50:00,170.26,170.92,169.97,170.59,75750.0,150.8433,151.428,150.5863,151.1356,75750.0
2020-03-13 15:00:00,170.6,171.61,170.26,170.59,139503.0,151.1445,152.0393,150.8433,151.1356,139503.0
2020-03-13 15:10:00,170.6,171.22,170.27,170.35,139800.0,151.1445,151.6938,150.8521,150.923,139800.0
2020-03-13 15:20:00,170.34,171.53,169.94,171.2,153875.0,150.9142,151.9684,150.5598,151.6761,153875.0
2020-03-13 15:30:00,171.27,171.99,168.25,171.86,244272.0,151.7381,152.376,149.0625,152.2608,244272.0
2020-03-13 15:40:00,171.75,175.48,171.3,175.15,257510.0,152.1634,155.468,151.7647,155.1756,257510.0
2020-03-13 15:50:00,175.38,177.13,174.17,177.13,535802.0,155.3794,156.9298,154.3074,156.9298,535802.0
2020-03-16 09:30:00,156.83,157.1,156.83,157.1,264.0,138.9449,139.1841,138.9449,139.1841,264.0
2020-03-16 09:40:00,155.0,158.5,153.17,155.64,393473.0,137.3235,140.4244,135.7022,137.8906,393473.0
2020-03-16 09:50:00,155.64,159.67,154.29,154.5,306016.0,137.8906,141.461,136.6945,136.8806,306016.0
2020-03-16 10:00:00,154.52,158.31,153.79,157.78,224044.0,136.8983,140.2561,136.2515,139.7865,224044.0
2020-03-16 10:10:00,157.92,158.64,156.75,158.41,200331.0,139.9105,140.5484,138.874,140.3447,200331.0
2020-03-16 10:20:00,158.34,159.62,156.15,156.18,197613.0,140.2827,141.4167,138.3424,138.369,197613.0
2020-03-16 10:30:00,156.26,160.94,156.23,159.23,155739.0,138.4399,142.5861,138.4133,141.0712,155739.0
2020-03-16 10:40:00,159.18,160.48,157.6,159.59,158272.0,141.0269,142.1786,139.627,141.3901,158272.0
2020-03-16 10:50:00,159.48,160.01,157.76,158.25,138179.0,141.2926,141.7622,139.7688,140.2029,138179.0
2020-03-16 11:00:00,158.32,159.04,157.67,158.94,158879.0,140.2649,140.9028,139.6891,140.8142,158879.0
2020-03-16 11:10:00,159.0,161.92,159.0,161.72,182663.0,140.8674,143.4544,140.8674,143.2772,182663.0
2020-03-16 11:20:00,161.63,161.92,160.35,160.49,130393.0,143.1975,143.4544,142.0634,142.1875,130393.0
2020-03-16 11:30:00,160.52,161.2,157.16,158.84,141705.0,142.214,142.8165,139.2372,140.7256,141705.0
2020-03-16 11:40:00,158.87,159.04,157.0,157.84,90617.0,140.7522,140.9028,139.0955,139.8397,90617.0
2020-03-16 11:50:00,157.98,159.05,157.42,159.05,140300.0,139.9637,140.9117,139.4676,140.9117,140300.0
2020-03-16 12:00:00,159.2,159.81,158.06,158.95,102865.0,141.0446,141.585,140.0346,140.8231,102865.0
2020-03-16 12:10:00,158.93,159.08,157.14,157.15,97178.0,140.8054,140.9383,139.2195,139.2284,97178.0
2020-03-16 12:20:00,157.14,157.41,156.81,156.94,156149.0,139.2195,139.4587,138.9271,139.0423,156149.0
2020-03-16 12:30:00,157.03,158.58,156.88,157.92,78476.0,139.122,140.4953,138.9892,139.9105,78476.0
2020-03-16 12:40:00,157.93,158.32,156.66,156.66,83926.0,139.9194,140.2649,138.7942,138.7942,83926.0
2020-03-16 12:50:00,156.58,156.66,155.3,155.54,108513.0,138.7234,138.7942,137.5893,137.802,108513.0
2020-03-16 13:00:00,155.54,156.82,155.46,156.42,57952.0,137.802,138.936,137.7311,138.5816,57952.0
2020-03-16 13:10:00,156.38,158.29,156.31,157.58,62851.0,138.5462,140.2384,138.4842,139.6093,62851.0
2020-03-16 13:20:00,157.62,158.67,157.0,157.28,162163.0,139.6448,140.575,139.0955,139.3435,162163.0
2020-03-16 13:30:00,157.33,157.66,155.18,155.45,96326.0,139.3878,139.6802,137.483,137.7222,96326.0
2020-03-16 13:40:00,155.44,155.72,154.79,155.06,121662.0,137.7134,137.9614,137.1375,137.3767,121662.0
2020-03-16 13:50:00,155.06,155.79,154.43,154.47,89168.0,137.3767,138.0235,136.8186,136.854,89168.0
2020-03-16 14:00:00,154.43,154.45,152.21,152.26,150240.0,136.8186,136.8363,134.8517,134.896,150240.0
2020-03-16 14:10:00,152.3,153.27,152.1,152.28,92171.0,134.9315,135.7908,134.7543,134.9137,92171.0
2020-03-16 14:20:00,152.3,152.6,151.5,152.09,93354.0,134.9315,135.1972,134.2227,134.7454,93354.0
2020-03-16 14:30:00,152.06,155.69,152.04,153.31,128363.0,134.7188,137.9349,134.7011,135.8263,128363.0
2020-03-16 14:40:00,153.33,153.54,152.13,152.29,81135.0,135.844,136.0301,134.7808,134.9226,81135.0
2020-03-16 14:50:00,152.3,153.65,151.83,153.3,98462.0,134.9315,136.1275,134.5151,135.8174,98462.0
2020-03-16 15:00:00,153.3,154.06,152.36,152.8,130710.0,135.8174,136.4907,134.9846,135.3744,130710.0
2020-03-16 15:10:00,152.81,152.87,151.53,152.15,163947.0,135.3833,135.4365,134.2493,134.7986,163947.0
2020-03-16 15:20:00,152.16,152.66,151.1,151.1,146677.0,134.8074,135.2504,133.8683,133.8683,146677.0
2020-03-16 15:30:00,151.12,151.12,148.21,149.02,254949.0,133.886,133.886,131.3079,132.0255,254949.0
2020-03-16 15:40:00,149.04,149.89,147.81,149.65,287727.0,132.0432,132.7963,130.9535,132.5837,287727.0
2020-03-16 15:50:00,149.76,149.89,147.62,149.01,687053.0,132.6811,132.7963,130.7852,132.0167,687053.0
2020-03-17 09:30:00,148.02,148.75,143.65,144.09,593820.0,131.1396,131.7863,127.2679,127.6577,593820.0
2020-03-17 09:40:00,144.08,144.08,140.0,140.21,462196.0,127.6489,127.6489,124.0342,124.2202,462196.0
2020-03-17 09:50:00,140.18,140.27,137.36,138.21,346235.0,124.1936,124.2734,121.6952,122.4483,346235.0
2020-03-17 10:00:00,138.01,139.99,137.23,139.81,324757.0,122.2711,124.0253,121.5801,123.8658,324757.0
2020-03-17 10:10:00,139.81,141.1,139.65,140.43,289218.0,123.8658,125.0087,123.7241,124.4151,289218.0
2020-03-17 10:20:00,140.36,141.05,139.83,140.45,155962.0,124.3531,124.9644,123.8836,124.4329,155962.0
2020-03-17 10:30:00,140.44,141.32,137.11,137.4,193196.0,124.424,125.2036,121.4738,121.7307,193196.0
2020-03-17 10:40:00,137.4,138.98,136.96,137.55,328840.0,121.7307,123.1305,121.3409,121.8636,328840.0
2020-03-17 10:50:00,137.58,137.58,135.0,136.55,279602.0,121.8902,121.8902,119.6044,120.9776,279602.0
2020-03-17 11:00:00,136.63,138.2,136.32,138.07,302093.0,121.0485,122.4394,120.7738,122.3243,302093.0
2020-03-17 11:10:00,138.09,139.94,137.79,139.88,355542.0,122.342,123.981,122.0762,123.9279,355542.0
2020-03-17 11:20:00,139.91,140.77,139.25,139.25,334846.0,123.9544,124.7164,123.3697,123.3697,334846.0
2020-03-17 11:30:00,139.34,140.35,138.36,138.46,154806.0,123.4494,124.3443,122.5812,122.6698,154806.0
2020-03-17 11:40:00,138.46,140.43,138.16,140.0,323482.0,122.6698,124.4151,122.404,124.0342,323482.0
2020-03-17 11:50:00,139.94,141.76,139.61,141.31,279619.0,123.981,125.5935,123.6887,125.1948,279619.0
2020-03-17 12:00:00,141.35,146.98,139.29,146.96,706189.0,125.2302,130.2182,123.4051,130.2004,706189.0
2020-03-17 12:10:00,146.95,148.94,146.53,148.91,392128.0,130.1916,131.9546,129.8195,131.9281,392128.0
2020-03-17 12:20:00,148.9,149.48,147.9,148.44,235497.0,131.9192,132.4331,131.0332,131.5117,235497.0
2020-03-17 12:30:00,148.45,148.86,146.55,146.55,375963.0,131.5205,131.8838,129.8372,129.8372,375963.0
2020-03-17 12:40:00,146.53,147.05,145.51,146.03,278343.0,129.8195,130.2802,128.9158,129.3765,278343.0
2020-03-17 12:50:00,146.02,146.43,144.13,145.48,257276.0,129.3676,129.7309,127.6932,128.8892,257276.0
2020-03-17 13:00:00,145.6,147.12,145.28,146.81,320854.0,128.9955,130.3422,128.712,130.0676,320854.0
2020-03-17 13:10:00,146.81,146.89,144.41,145.52,202829.0,130.0676,130.1384,127.9413,128.9247,202829.0
2020-03-17 13:20:00,145.41,145.52,143.66,144.29,170200.0,128.8272,128.9247,127.2768,127.8349,170200.0
2020-03-17 13:30:00,144.26,145.52,143.87,145.49,117361.0,127.8084,128.9247,127.4628,128.8981,117361.0
2020-03-17 13:40:00,145.6,146.17,144.49,144.52,151846.0,128.9955,129.5005,128.0121,128.0387,151846.0
2020-03-17 13:50:00,144.52,145.07,143.38,143.72,170069.0,128.0387,128.526,127.0287,127.3299,170069.0
2020-03-17 14:00:00,143.65,145.0,142.81,144.71,112041.0,127.2679,128.464,126.5237,128.207,112041.0
2020-03-17 14:10:00,144.69,146.5,144.12,146.29,154950.0,128.1893,129.7929,127.6843,129.6069,154950.0
2020-03-17 14:20:00,146.38,147.14,145.16,146.79,145962.0,129.6866,130.3599,128.6057,130.0498,145962.0
2020-03-17 14:30:00,146.78,148.06,146.35,147.75,140486.0,130.041,131.175,129.66,130.9004,140486.0
2020-03-17 14:40:00,147.66,148.01,145.0,145.42,124770.0,130.8206,131.1307,128.464,128.8361,124770.0
2020-03-17 14:50:00,145.39,146.38,145.15,145.81,154346.0,128.8095,129.6866,128.5969,129.1816,154346.0
2020-03-17 15:00:00,146.0,146.0,143.62,144.64,158450.0,129.3499,129.3499,127.2413,128.145,158450.0
2020-03-17 15:10:00,144.68,145.83,144.38,144.65,135264.0,128.1805,129.1993,127.9147,128.1539,135264.0
2020-03-17 15:20:00,144.69,144.9,142.98,143.26,194246.0,128.1893,128.3754,126.6743,126.9224,194246.0
2020-03-17 15:30:00,143.26,145.63,142.84,144.94,201397.0,126.9224,129.0221,126.5503,128.4108,201397.0
2020-03-17 15:40:00,145.0,147.89,144.71,146.73,284545.0,128.464,131.0244,128.207,129.9967,284545.0
2020-03-17 15:50:00,146.72,147.8,145.01,147.61,523615.0,129.9878,130.9446,128.4728,130.7763,523615.0
2020-03-18 09:30:00,137.52,141.71,137.0,139.86,542788.0,121.837,125.5492,121.3763,123.9101,542788.0
2020-03-18 09:40:00,139.87,141.05,139.11,139.19,312665.0,123.919,124.9644,123.2457,123.3165,312665.0
2020-03-18 09:50:00,139.19,141.59,138.5,139.89,293780.0,123.3165,125.4428,122.7052,123.9367,293780.0
2020-03-18 10:00:00,139.72,140.43,139.12,139.22,210510.0,123.7861,124.4151,123.2545,123.3431,210510.0
2020-03-18 10:10:00,139.27,139.79,137.75,138.74,196369.0,123.3874,123.8481,122.0408,122.9179,196369.0
2020-03-18 10:20:00,138.66,139.19,138.09,138.57,175763.0,122.847,123.3165,122.342,122.7673,175763.0
2020-03-18 10:30:00,138.6,139.94,138.15,139.94,232186.0,122.7938,123.981,122.3952,123.981,232186.0
2020-03-18 10:40:00,139.79,140.71,139.38,140.14,143712.0,123.8481,124.6632,123.4849,124.1582,143712.0
2020-03-18 10:50:00,140.13,140.13,137.53,138.39,195274.0,124.1493,124.1493,121.8459,122.6078,195274.0
2020-03-18 11:00:00,138.39,138.63,136.78,136.81,184600.0,122.6078,122.8204,121.1814,121.208,184600.0
2020-03-18 11:10:00,136.82,136.9,135.5,135.71,118028.0,121.2168,121.2877,120.0474,120.2334,118028.0
2020-03-18 11:20:00,135.65,136.0,133.37,133.56,207070.0,120.1803,120.4903,118.1603,118.3286,207070.0
2020-03-18 11:30:00,133.56,134.58,132.53,133.66,150615.0,118.3286,119.2323,117.4161,118.4172,150615.0
2020-03-18 11:40:00,133.66,135.21,132.78,134.86,109175.0,118.4172,119.7904,117.6376,119.4803,109175.0
2020-03-18 11:50:00,134.9,136.8,134.87,135.56,176431.0,119.5158,121.1991,119.4892,120.1005,176431.0
2020-03-18 12:00:00,135.61,136.49,134.72,136.07,108679.0,120.1448,120.9245,119.3563,120.5524,108679.0
2020-03-18 12:10:00,136.07,136.6,134.81,135.23,188065.0,120.5524,121.0219,119.436,119.8082,188065.0
2020-03-18 12:20:00,135.24,135.68,133.2,133.23,175827.0,119.817,120.2068,118.0097,118.0362,175827.0
2020-03-18 12:30:00,133.19,133.85,132.27,133.64,330771.0,118.0008,118.5855,117.1857,118.3995,330771.0
2020-03-18 12:40:00,133.58,134.19,132.5,133.72,238098.0,118.3463,118.8868,117.3895,118.4704,238098.0
2020-03-18 12:50:00,133.72,133.97,132.79,133.28,172210.0,118.4704,118.6918,117.6464,118.0805,172210.0
2020-03-18 13:00:00,133.28,133.28,133.28,133.28,0.0,118.0805,118.0805,118.0805,118.0805,0.0
2020-03-18 13:10:00,132.2,133.31,131.06,131.27,266875.0,117.1237,118.1071,116.1137,116.2998,266875.0
2020-03-18 13:20:00,131.42,131.7,127.69,127.7,450242.0,116.4327,116.6807,113.128,113.1369,450242.0
2020-03-18 13:30:00,127.63,129.82,126.52,129.5,418210.0,113.0749,115.0151,112.0915,114.7316,418210.0
2020-03-18 13:40:00,129.4,129.71,127.85,128.83,232127.0,114.643,114.9177,113.2698,114.138,232127.0
2020-03-18 13:50:00,128.86,128.97,126.54,127.07,234815.0,114.1646,114.2621,112.1092,112.5787,234815.0
2020-03-18 14:00:00,127.08,127.52,125.27,126.13,172731.0,112.5876,112.9774,110.984,111.7459,172731.0
2020-03-18 14:10:00,126.07,126.2,124.24,124.41,159521.0,111.6928,111.8079,110.0715,110.2221,159521.0
2020-03-18 14:20:00,124.34,125.43,124.23,124.84,165719.0,110.1601,111.1258,110.0626,110.603,165719.0
2020-03-18 14:30:00,124.7,130.14,124.31,130.01,169176.0,110.479,115.2986,110.1335,115.1834,169176.0
2020-03-18 14:40:00,130.04,135.0,130.01,132.69,416354.0,115.21,119.6044,115.1834,117.5578,416354.0
2020-03-18 14:50:00,132.76,136.5,132.37,136.35,319812.0,117.6198,120.9333,117.2743,120.8004,319812.0
2020-03-18 15:00:00,136.49,139.0,136.36,138.48,402374.0,120.9245,123.1482,120.8093,122.6875,402374.0
2020-03-18 15:10:00,138.79,139.97,137.78,139.07,219264.0,122.9622,124.0076,122.0673,123.2102,219264.0
2020-03-18 15:20:00,139.1,139.28,134.58,134.58,241787.0,123.2368,123.3963,119.2323,119.2323,241787.0
2020-03-18 15:30:00,134.75,135.25,132.0,134.06,295393.0,119.3829,119.8259,116.9465,118.7716,295393.0
2020-03-18 15:40:00,133.94,135.97,133.13,135.16,300119.0,118.6653,120.4638,117.9476,119.7461,300119.0
2020-03-18 15:50:00,135.12,138.47,133.6,137.29,731394.0,119.7107,122.6787,118.364,121.6332,731394.0
2020-03-19 09:30:00,135.2,135.2,130.24,130.35,385980.0,119.7816,119.7816,115.3872,115.4847,385980.0
2020-03-19 09:40:00,130.45,130.45,128.21,129.54,282329.0,115.5733,115.5733,113.5887,114.767,282329.0
2020-03-19 09:50:00,129.51,134.26,129.44,133.86,408335.0,114.7405,118.9488,114.6785,118.5944,408335.0
2020-03-19 10:00:00,133.91,138.83,132.26,138.78,491703.0,118.6387,122.9976,117.1769,122.9533,491703.0
2020-03-19 10:10:00,138.74,141.87,138.29,141.12,408371.0,122.9179,125.6909,122.5192,125.0264,408371.0
2020-03-19 10:20:00,141.11,148.65,141.11,147.06,361626.0,125.0176,131.6977,125.0176,130.289,361626.0
2020-03-19 10:30:00,147.18,147.18,141.0,142.29,307829.0,130.3954,130.3954,124.9201,126.063,307829.0
2020-03-19 10:40:00,142.35,143.57,140.25,142.88,210871.0,126.1162,127.197,124.2557,126.5857,210871.0
2020-03-19 10:50:00,142.85,143.34,141.58,142.62,151910.0,126.5592,126.9933,125.434,126.3554,151910.0
2020-03-19 11:00:00,142.52,144.29,140.31,144.17,182049.0,126.2668,127.8349,124.3088,127.7286,182049.0
2020-03-19 11:10:00,144.2,145.51,142.11,145.28,218453.0,127.7552,128.9158,125.9035,128.712,218453.0
2020-03-19 11:20:00,145.36,147.5,145.12,147.22,183626.0,128.7829,130.6789,128.5703,130.4308,183626.0
2020-03-19 11:30:00,147.26,149.45,146.79,148.45,238263.0,130.4662,132.4065,130.0498,131.5205,238263.0
2020-03-19 11:40:00,148.45,149.0,147.03,148.1,118114.0,131.5205,132.0078,130.2625,131.2104,118114.0
2020-03-19 11:50:00,148.14,150.0,147.58,149.73,235749.0,131.2459,132.8938,130.7497,132.6545,235749.0
2020-03-19 12:00:00,149.65,149.79,145.3,145.46,140845.0,132.5837,132.7077,128.7298,128.8715,140845.0
2020-03-19 12:10:00,145.42,146.63,144.32,146.18,215213.0,128.8361,129.9081,127.8615,129.5094,215213.0
2020-03-19 12:20:00,146.09,146.75,143.69,145.63,293047.0,129.4297,130.0144,127.3034,129.0221,293047.0
2020-03-19 12:30:00,145.63,146.99,143.73,146.89,294871.0,129.0221,130.227,127.3388,130.1384,294871.0
2020-03-19 12:40:00,146.8,149.88,146.01,146.8,298417.0,130.0587,132.7874,129.3588,130.0587,298417.0
2020-03-19 12:50:00,146.68,149.37,146.5,148.22,158670.0,129.9524,132.3356,129.7929,131.3168,158670.0
2020-03-19 13:00:00,148.43,148.86,147.64,148.78,153757.0,131.5028,131.8838,130.8029,131.8129,153757.0
2020-03-19 13:10:00,148.7,149.52,147.6,148.82,86443.0,131.742,132.4685,130.7675,131.8483,86443.0
2020-03-19 13:20:00,148.66,149.92,148.5,149.49,108711.0,131.7066,132.8229,131.5648,132.4419,108711.0
2020-03-19 13:30:00,149.45,149.5,148.67,149.31,96038.0,132.4065,132.4508,131.7154,132.2824,96038.0
2020-03-19 13:40:00,149.2,149.66,148.59,149.49,93024.0,132.185,132.5925,131.6446,132.4419,93024.0
2020-03-19 13:50:00,149.58,151.5,149.47,150.81,221659.0,132.5217,134.2227,132.4242,133.6114,221659.0
2020-03-19 14:00:00,150.77,151.5,150.69,150.83,175097.0,133.5759,134.2227,133.5051,133.6291,175097.0
2020-03-19 14:10:00,150.65,153.08,150.37,153.0,167881.0,133.4696,135.6225,133.2216,135.5516,167881.0
2020-03-19 14:20:00,152.96,154.36,152.64,153.31,183173.0,135.5162,136.7565,135.2327,135.8263,183173.0
2020-03-19 14:30:00,153.24,154.85,152.01,152.27,189830.0,135.7643,137.1907,134.6745,134.9049,189830.0
2020-03-19 14:40:00,152.19,153.61,151.4,151.67,170702.0,134.834,136.0921,134.1341,134.3733,170702.0
2020-03-19 14:50:00,151.77,152.14,149.02,149.93,128920.0,134.4619,134.7897,132.0255,132.8317,128920.0
2020-03-19 15:00:00,149.83,149.93,147.73,147.74,137302.0,132.7431,132.8317,130.8826,130.8915,137302.0
2020-03-19 15:10:00,147.7,148.52,146.02,146.52,178970.0,130.8561,131.5825,129.3676,129.8106,178970.0
2020-03-19 15:20:00,146.72,147.2,145.57,146.24,166306.0,129.9878,130.4131,128.969,129.5626,166306.0
2020-03-19 15:30:00,146.25,147.47,145.77,147.08,159062.0,129.5714,130.6523,129.1462,130.3068,159062.0
2020-03-19 15:40:00,146.95,148.95,146.53,148.79,306888.0,130.1916,131.9635,129.8195,131.8217,306888.0
2020-03-19 15:50:00,148.71,150.16,147.22,149.85,727004.0,131.7509,133.0355,130.4308,132.7609,727004.0
2020-03-20 09:30:00,153.6,154.35,151.51,152.28,1161602.0,136.0832,136.7477,134.2316,134.9137,1161602.0
2020-03-20 09:40:00,152.27,152.72,149.64,152.31,218017.0,134.9049,135.3036,132.5748,134.9403,218017.0
2020-03-20 09:50:00,152.3,160.38,151.99,160.24,420486.0,134.9315,142.09,134.6568,141.966,420486.0
2020-03-20 10:00:00,160.13,161.54,156.24,156.86,397197.0,141.8685,143.1177,138.4221,138.9714,397197.0
2020-03-20 10:10:00,156.73,159.5,156.27,158.95,204348.0,138.8563,141.3104,138.4487,140.8231,204348.0
2020-03-20 10:20:00,158.92,160.95,158.02,158.62,217161.0,140.7965,142.595,139.9991,140.5307,217161.0
2020-03-20 10:30:00,158.75,160.16,158.32,158.76,123118.0,140.6459,141.8951,140.2649,140.6548,123118.0
2020-03-20 10:40:00,158.67,158.82,156.31,158.02,182240.0,140.575,140.7079,138.4842,139.9991,182240.0
2020-03-20 10:50:00,158.02,159.75,157.95,159.39,109607.0,139.9991,141.5319,139.9371,141.2129,109607.0
2020-03-20 11:00:00,159.37,160.51,158.39,159.8,123999.0,141.1952,142.2052,140.3269,141.5761,123999.0
2020-03-20 11:10:00,159.73,160.45,159.0,159.25,142706.0,141.5141,142.152,140.8674,141.0889,142706.0
2020-03-20 11:20:00,159.25,159.25,155.12,155.65,152441.0,141.0889,141.0889,137.4299,137.8994,152441.0
2020-03-20 11:30:00,155.4,157.04,155.13,155.26,82199.0,137.6779,139.1309,137.4387,137.5539,82199.0
2020-03-20 11:40:00,155.19,156.71,155.19,156.2,108958.0,137.4919,138.8385,137.4919,138.3867,108958.0
2020-03-20 11:50:00,156.19,157.27,155.15,155.97,79990.0,138.3778,139.3347,137.4564,138.1829,79990.0
2020-03-20 12:00:00,156.04,156.68,153.14,153.14,139397.0,138.2449,138.812,135.6757,135.6757,139397.0
2020-03-20 12:10:00,153.21,154.51,151.11,151.35,200758.0,135.7377,136.8894,133.8772,134.0898,200758.0
2020-03-20 12:20:00,151.29,154.0,151.15,152.31,486295.0,134.0366,136.4376,133.9126,134.9403,486295.0
2020-03-20 12:30:00,152.24,155.78,152.05,154.7,323273.0,134.8783,138.0146,134.71,137.0578,323273.0
2020-03-20 12:40:00,154.49,155.9,153.72,154.96,223564.0,136.8717,138.1209,136.1895,137.2881,223564.0
2020-03-20 12:50:00,154.83,157.19,154.62,154.72,96712.0,137.1729,139.2638,136.9869,137.0755,96712.0
2020-03-20 13:00:00,154.78,156.86,154.75,156.46,75603.0,137.1286,138.9714,137.1021,138.617,75603.0
2020-03-20 13:10:00,156.48,157.55,155.42,157.0,74290.0,138.6348,139.5827,137.6957,139.0955,74290.0
2020-03-20 13:20:00,157.01,157.83,156.18,157.13,143085.0,139.1043,139.8308,138.369,139.2106,143085.0
2020-03-20 13:30:00,157.23,157.56,156.53,157.33,72811.0,139.2992,139.5916,138.6791,139.3878,72811.0
2020-03-20 13:40:00,157.39,158.24,156.79,157.75,123336.0,139.441,140.1941,138.9094,139.7599,123336.0
2020-03-20 13:50:00,157.75,158.36,157.0,157.69,102025.0,139.7599,140.3004,139.0955,139.7068,102025.0
2020-03-20 14:00:00,157.7,157.8,156.96,156.96,147048.0,139.7156,139.8042,139.06,139.06,147048.0
2020-03-20 14:10:00,157.11,157.34,156.06,156.42,132207.0,139.1929,139.3967,138.2627,138.5816,132207.0
2020-03-20 14:20:00,156.46,156.8,152.85,154.14,148648.0,138.617,138.9183,135.4187,136.5616,148648.0
2020-03-20 14:30:00,154.14,154.56,152.82,153.73,121334.0,136.5616,136.9337,135.3922,136.1984,121334.0
2020-03-20 14:40:00,153.69,153.84,152.17,152.3,158072.0,136.1629,136.2958,134.8163,134.9315,158072.0
2020-03-20 14:50:00,152.38,152.67,149.08,149.75,180658.0,135.0023,135.2593,132.0787,132.6723,180658.0
2020-03-20 15:00:00,149.67,151.85,149.27,151.57,273800.0,132.6014,134.5328,132.247,134.2847,273800.0
2020-03-20 15:10:00,151.32,152.71,150.87,151.0,247588.0,134.0632,135.2947,133.6645,133.7797,247588.0
2020-03-20 15:20:00,151.07,153.18,151.0,152.08,152555.0,133.8417,135.7111,133.7797,134.7366,152555.0
2020-03-20 15:30:00,152.14,155.73,151.48,153.21,283970.0,134.7897,137.9703,134.205,135.7377,283970.0
2020-03-20 15:40:00,153.19,153.95,150.25,150.25,343004.0,135.72,136.3933,133.1152,133.1152,343004.0
2020-03-20 15:50:00,150.16,150.78,147.77,148.26,687632.0,133.0355,133.5848,130.9181,131.3522,687632.0
2020-03-23 09:30:00,142.95,146.46,138.89,142.61,609383.0,126.6478,129.7575,123.0508,126.3465,609383.0
2020-03-23 09:40:00,142.8,153.21,141.51,152.87,418504.0,126.5149,135.7377,125.372,135.4365,418504.0
2020-03-23 09:50:00,152.88,153.0,148.01,149.33,269066.0,135.4453,135.5516,131.1307,132.3002,269066.0
2020-03-23 10:00:00,149.32,149.32,146.16,147.4,131931.0,132.2913,132.2913,129.4917,130.5903,131931.0
2020-03-23 10:10:00,147.69,149.86,145.2,145.39,173163.0,130.8472,132.7697,128.6412,128.8095,173163.0
2020-03-23 10:20:00,145.23,147.83,145.2,146.41,130363.0,128.6677,130.9712,128.6412,129.7132,130363.0
2020-03-23 10:30:00,146.37,146.49,142.82,144.66,116647.0,129.6777,129.784,126.5326,128.1627,116647.0
2020-03-23 10:40:00,145.0,146.5,143.77,144.99,123657.0,128.464,129.7929,127.3742,128.4551,123657.0
2020-03-23 10:50:00,145.03,145.16,142.0,142.04,122146.0,128.4905,128.6057,125.8061,125.8415,122146.0
2020-03-23 11:00:00,142.21,143.66,141.61,143.1,101453.0,125.9921,127.2768,125.4606,126.7806,101453.0
2020-03-23 11:10:00,143.03,144.0,141.67,141.98,101044.0,126.7186,127.578,125.5137,125.7884,101044.0
2020-03-23 11:20:00,141.93,141.99,140.25,140.58,125516.0,125.7441,125.7972,124.2557,124.548,125516.0
2020-03-23 11:30:00,140.47,142.53,140.37,141.54,128523.0,124.4506,126.2756,124.362,125.3985,128523.0
2020-03-23 11:40:00,141.57,142.23,140.6,141.24,127030.0,125.4251,126.0099,124.5657,125.1328,127030.0
2020-03-23 11:50:00,141.46,142.82,140.71,142.34,150749.0,125.3277,126.5326,124.6632,126.1073,150749.0
2020-03-23 12:00:00,142.34,143.64,141.3,141.69,214202.0,126.1073,127.2591,125.1859,125.5314,214202.0
2020-03-23 12:10:00,141.69,143.54,140.05,142.83,353793.0,125.5314,127.1705,124.0785,126.5414,353793.0
2020-03-23 12:20:00,142.91,143.91,142.01,142.78,240422.0,126.6123,127.4983,125.815,126.4971,240422.0
2020-03-23 12:30:00,142.63,143.8,141.25,143.52,119258.0,126.3642,127.4008,125.1416,127.1527,119258.0
2020-03-23 12:40:00,143.47,145.31,142.61,145.22,235866.0,127.1084,128.7386,126.3465,128.6589,235866.0
2020-03-23 12:50:00,144.97,145.34,143.89,144.65,141811.0,128.4374,128.7652,127.4806,128.1539,141811.0
2020-03-23 13:00:00,144.65,144.65,143.05,143.99,94440.0,128.1539,128.1539,126.7363,127.5691,94440.0
2020-03-23 13:10:00,144.0,145.4,143.71,144.34,99709.0,127.578,128.8183,127.3211,127.8792,99709.0
2020-03-23 13:20:00,144.28,144.37,142.67,143.0,82904.0,127.8261,127.9058,126.3997,126.692,82904.0
2020-03-23 13:30:00,142.65,142.97,141.21,141.62,74025.0,126.382,126.6655,125.1062,125.4694,74025.0
2020-03-23 13:40:00,141.48,143.34,141.09,143.18,96577.0,125.3454,126.9933,124.9999,126.8515,96577.0
2020-03-23 13:50:00,143.1,143.1,139.15,140.27,196913.0,126.7806,126.7806,123.2811,124.2734,196913.0
2020-03-23 14:00:00,140.11,141.01,139.23,139.26,84483.0,124.1316,124.929,123.352,123.3786,84483.0
2020-03-23 14:10:00,139.37,140.67,139.11,140.04,100870.0,123.476,124.6278,123.2457,124.0696,100870.0
2020-03-23 14:20:00,140.04,140.96,138.75,140.34,220199.0,124.0696,124.8847,122.9267,124.3354,220199.0
2020-03-23 14:30:00,140.5,140.92,139.53,139.72,108685.0,124.4772,124.8493,123.6178,123.7861,108685.0
2020-03-23 14:40:00,139.67,141.37,139.0,140.97,110562.0,123.7418,125.2479,123.1482,124.8936,110562.0
2020-03-23 14:50:00,140.79,140.94,138.34,138.75,134810.0,124.7341,124.867,122.5635,122.9267,134810.0
2020-03-23 15:00:00,138.75,139.54,138.4,138.56,109888.0,122.9267,123.6266,122.6166,122.7584,109888.0
2020-03-23 15:10:00,138.59,138.92,138.04,138.28,157555.0,122.785,123.0773,122.2977,122.5103,157555.0
2020-03-23 15:20:00,138.28,138.53,137.23,137.36,149520.0,122.5103,122.7318,121.5801,121.6952,149520.0
2020-03-23 15:30:00,137.36,138.37,136.5,138.14,283956.0,121.6952,122.5901,120.9333,122.3863,283956.0
2020-03-23 15:40:00,138.17,140.16,137.94,139.18,388484.0,122.4129,124.1759,122.2091,123.3077,388484.0
2020-03-23 15:50:00,139.12,140.11,136.77,137.09,1101869.0,123.2545,124.1316,121.1725,121.456,1101869.0
2020-03-24 09:30:00,149.0,151.42,146.1,148.69,528253.0,132.0078,134.1518,129.4385,131.7332,528253.0
2020-03-24 09:40:00,148.77,151.6,148.09,151.16,305192.0,131.804,134.3113,131.2016,133.9215,305192.0
2020-03-24 09:50:00,151.15,154.84,150.91,153.64,302551.0,133.9126,137.1818,133.7,136.1186,302551.0
2020-03-24 10:00:00,153.82,155.37,153.5,154.58,233620.0,136.2781,137.6514,135.9946,136.9514,233620.0
2020-03-24 10:10:00,154.69,157.71,154.3,157.35,324888.0,137.0489,139.7245,136.7034,139.4056,324888.0
2020-03-24 10:20:00,157.23,158.41,156.39,156.55,254873.0,139.2992,140.3447,138.555,138.6968,254873.0
2020-03-24 10:30:00,156.51,156.96,155.65,155.85,213491.0,138.6613,139.06,137.8994,138.0766,213491.0
2020-03-24 10:40:00,155.76,156.49,154.9,155.07,158097.0,137.9969,138.6436,137.235,137.3856,158097.0
2020-03-24 10:50:00,155.16,155.54,153.71,153.98,149738.0,137.4653,137.802,136.1807,136.4199,149738.0
2020-03-24 11:00:00,153.97,154.51,153.11,153.25,121298.0,136.411,136.8894,135.6491,135.7731,121298.0
2020-03-24 11:10:00,153.31,154.37,152.01,153.97,231360.0,135.8263,136.7654,134.6745,136.411,231360.0
2020-03-24 11:20:00,153.97,154.31,152.55,152.66,139909.0,136.411,136.7122,135.153,135.2504,139909.0
2020-03-24 11:30:00,152.81,153.7,152.77,153.68,78947.0,135.3833,136.1718,135.3479,136.1541,78947.0
2020-03-24 11:40:00,153.64,153.86,152.92,153.36,67069.0,136.1186,136.3136,135.4808,135.8706,67069.0
2020-03-24 11:50:00,153.47,154.08,152.81,153.59,81770.0,135.968,136.5085,135.3833,136.0743,81770.0
2020-03-24 12:00:00,153.62,155.36,153.24,154.57,392832.0,136.1009,137.6425,135.7643,136.9426,392832.0
2020-03-24 12:10:00,154.54,156.67,154.22,156.59,247296.0,136.916,138.8031,136.6325,138.7322,247296.0
2020-03-24 12:20:00,156.7,157.92,156.25,157.86,266827.0,138.8297,139.9105,138.431,139.8574,266827.0
2020-03-24 12:30:00,157.82,159.79,155.84,159.45,251395.0,139.822,141.5673,138.0678,141.2661,251395.0
2020-03-24 12:40:00,159.38,160.15,159.18,159.73,168055.0,141.204,141.8862,141.0269,141.5141,168055.0
2020-03-24 12:50:00,159.74,160.21,158.87,158.99,149878.0,141.523,141.9394,140.7522,140.8585,149878.0
2020-03-24 13:00:00,159.01,160.04,156.05,156.05,197964.0,140.8762,141.7888,138.2538,138.2538,197964.0
2020-03-24 13:10:00,156.04,156.91,155.55,156.13,95995.0,138.2449,139.0157,137.8108,138.3247,95995.0
2020-03-24 13:20:00,156.03,157.53,155.42,157.14,97166.0,138.2361,139.565,137.6957,139.2195,97166.0
2020-03-24 13:30:00,157.1,157.55,155.75,156.4,110191.0,139.1841,139.5827,137.988,138.5639,110191.0
2020-03-24 13:40:00,156.5,156.94,154.68,154.82,97628.0,138.6525,139.0423,137.04,137.1641,97628.0
2020-03-24 13:50:00,155.13,155.13,153.53,154.25,95602.0,137.4387,137.4387,136.0212,136.6591,95602.0
2020-03-24 14:00:00,154.47,154.54,152.33,152.33,71387.0,136.854,136.916,134.958,134.958,71387.0
2020-03-24 14:10:00,152.4,153.77,152.2,153.26,94426.0,135.0201,136.2338,134.8429,135.782,94426.0
2020-03-24 14:20:00,153.23,154.94,153.2,154.91,92807.0,135.7554,137.2704,135.7288,137.2438,92807.0
2020-03-24 14:30:00,154.68,156.28,153.94,156.2,147476.0,137.04,138.4576,136.3844,138.3867,147476.0
2020-03-24 14:40:00,156.09,157.82,155.7,156.16,136756.0,138.2892,139.822,137.9437,138.3513,136756.0
2020-03-24 14:50:00,156.05,157.53,155.47,157.15,95017.0,138.2538,139.565,137.74,139.2284,95017.0
2020-03-24 15:00:00,157.08,157.45,156.15,157.45,114894.0,139.1663,139.4941,138.3424,139.4941,114894.0
2020-03-24 15:10:00,157.38,157.81,156.83,157.08,122194.0,139.4321,139.8131,138.9449,139.1663,122194.0
2020-03-24 15:20:00,157.08,158.47,156.78,158.26,122820.0,139.1663,140.3978,138.9006,140.2118,122820.0
2020-03-24 15:30:00,158.31,159.31,158.13,159.08,220042.0,140.2561,141.142,140.0966,140.9383,220042.0
2020-03-24 15:40:00,159.04,160.76,158.88,159.25,340831.0,140.9028,142.4267,140.7611,141.0889,340831.0
2020-03-24 15:50:00,159.3,162.98,159.3,161.91,930008.0,141.1332,144.3935,141.1332,143.4455,930008.0
2020-03-25 09:30:00,165.0,171.36,162.25,170.38,513401.0,146.1831,151.8178,143.7467,150.9496,513401.0
2020-03-25 09:40:00,170.35,170.39,167.84,168.39,249877.0,150.923,150.9584,148.6993,149.1865,249877.0
2020-03-25 09:50:00,168.5,168.76,162.47,162.77,260231.0,149.284,149.5143,143.9417,144.2074,260231.0
2020-03-25 10:00:00,163.12,163.27,159.27,162.14,200279.0,144.5175,144.6504,141.1066,143.6493,200279.0
2020-03-25 10:10:00,162.04,162.85,159.22,161.86,128161.0,143.5607,144.2783,141.0623,143.4012,128161.0
2020-03-25 10:20:00,161.8,163.35,161.64,162.88,116696.0,143.3481,144.7213,143.2063,144.3049,116696.0
2020-03-25 10:30:00,162.95,165.42,162.95,164.83,134198.0,144.3669,146.5552,144.3669,146.0325,134198.0
2020-03-25 10:40:00,164.81,165.93,163.02,163.56,121944.0,146.0148,147.0071,144.4289,144.9074,121944.0
2020-03-25 10:50:00,163.4,166.13,163.27,166.0,104305.0,144.7656,147.1843,144.6504,147.0691,104305.0
2020-03-25 11:00:00,165.9,168.7,165.37,167.53,174141.0,146.9805,149.4612,146.5109,148.4246,174141.0
2020-03-25 11:10:00,167.52,167.53,165.5,166.63,101274.0,148.4157,148.4246,146.6261,147.6272,101274.0
2020-03-25 11:20:00,166.39,169.0,166.39,167.04,149300.0,147.4146,149.727,147.4146,147.9905,149300.0
2020-03-25 11:30:00,166.85,168.52,165.58,166.47,104259.0,147.8222,149.3017,146.697,147.4855,104259.0
2020-03-25 11:40:00,166.36,166.59,163.69,164.53,153077.0,147.388,147.5918,145.0225,145.7667,153077.0
2020-03-25 11:50:00,164.53,165.1,162.2,164.1,416094.0,145.7667,146.2717,143.7025,145.3858,416094.0
2020-03-25 12:00:00,164.23,165.23,163.95,164.38,204903.0,145.5009,146.3869,145.2529,145.6338,204903.0
2020-03-25 12:10:00,164.54,167.55,164.53,166.41,139798.0,145.7756,148.4423,145.7667,147.4323,139798.0
2020-03-25 12:20:00,166.56,168.26,166.46,168.09,196083.0,147.5652,149.0714,147.4766,148.9207,196083.0
2020-03-25 12:30:00,168.02,168.49,166.43,168.44,171089.0,148.8587,149.2751,147.4501,149.2308,171089.0
2020-03-25 12:40:00,168.39,168.98,167.11,167.12,145994.0,149.1865,149.7092,148.0525,148.0614,145994.0
2020-03-25 12:50:00,167.24,168.0,165.92,167.8,138993.0,148.1677,148.841,146.9982,148.6638,138993.0
2020-03-25 13:00:00,167.83,168.85,167.46,168.85,190997.0,148.6904,149.5941,148.3626,149.5941,190997.0
2020-03-25 13:10:00,168.59,169.38,167.55,169.11,112150.0,149.3637,150.0636,148.4423,149.8244,112150.0
2020-03-25 13:20:00,169.14,170.24,168.91,169.68,113552.0,149.851,150.8256,149.6472,150.3294,113552.0
2020-03-25 13:30:00,169.65,170.5,169.22,169.81,126104.0,150.3028,151.0559,149.9219,150.4446,126104.0
2020-03-25 13:40:00,169.9,170.41,169.35,169.64,102145.0,150.5243,150.9762,150.0371,150.294,102145.0
2020-03-25 13:50:00,169.59,170.19,169.06,169.35,154231.0,150.2497,150.7813,149.7801,150.0371,154231.0
2020-03-25 14:00:00,169.52,169.62,167.3,168.11,133042.0,150.1877,150.2763,148.2208,148.9385,133042.0
2020-03-25 14:10:00,168.15,170.25,168.15,169.77,264998.0,148.9739,150.8344,148.9739,150.4092,264998.0
2020-03-25 14:20:00,169.77,170.31,168.7,168.95,174442.0,150.4092,150.8876,149.4612,149.6827,174442.0
2020-03-25 14:30:00,168.94,169.41,167.26,168.2,170347.0,149.6738,150.0902,148.1854,149.0182,170347.0
2020-03-25 14:40:00,168.32,169.25,167.28,168.95,99124.0,149.1245,149.9485,148.2031,149.6827,99124.0
2020-03-25 14:50:00,168.93,169.7,167.66,169.24,85257.0,149.665,150.3471,148.5398,149.9396,85257.0
2020-03-25 15:00:00,169.15,169.51,168.21,168.74,74480.0,149.8599,150.1788,149.0271,149.4966,74480.0
2020-03-25 15:10:00,168.78,168.78,166.82,168.15,184210.0,149.5321,149.5321,147.7956,148.9739,184210.0
2020-03-25 15:20:00,167.96,168.17,166.48,166.74,132160.0,148.8056,148.9916,147.4944,147.7247,132160.0
2020-03-25 15:30:00,166.79,168.89,166.79,168.56,144946.0,147.769,149.6295,147.769,149.3371,144946.0
2020-03-25 15:40:00,168.53,168.89,165.26,165.6,191300.0,149.3106,149.6295,146.4135,146.7147,191300.0
2020-03-25 15:50:00,165.47,165.62,161.49,162.71,582833.0,146.5995,146.7324,143.0734,144.1543,582833.0
2020-03-26 09:30:00,163.99,165.56,161.0,164.82,369409.0,145.2883,146.6793,142.6393,146.0237,369409.0
2020-03-26 09:40:00,164.76,165.44,162.66,164.07,134532.0,145.9705,146.573,144.11,145.3592,134532.0
2020-03-26 09:50:00,163.95,166.91,163.19,165.42,94207.0,145.2529,147.8753,144.5795,146.5552,94207.0
2020-03-26 10:00:00,165.15,165.96,164.17,165.42,131179.0,146.316,147.0337,145.4478,146.5552,131179.0
2020-03-26 10:10:00,165.47,165.87,164.31,164.34,109257.0,146.5995,146.9539,145.5718,145.5984,109257.0
2020-03-26 10:20:00,164.47,165.98,164.47,164.72,75292.0,145.7136,147.0514,145.7136,145.9351,75292.0
2020-03-26 10:30:00,164.95,167.0,164.95,165.41,98467.0,146.1388,147.9551,146.1388,146.5464,98467.0
2020-03-26 10:40:00,165.18,166.38,164.26,164.89,84079.0,146.3426,147.4058,145.5275,146.0857,84079.0
2020-03-26 10:50:00,164.75,165.83,164.47,165.14,65819.0,145.9616,146.9185,145.7136,146.3072,65819.0
2020-03-26 11:00:00,165.31,166.47,164.35,164.91,120484.0,146.4578,147.4855,145.6073,146.1034,120484.0
2020-03-26 11:10:00,165.03,166.83,165.02,166.74,82602.0,146.2097,147.8044,146.2009,147.7247,82602.0
2020-03-26 11:20:00,166.68,167.57,166.0,166.85,120698.0,147.6715,148.46,147.0691,147.8222,120698.0
2020-03-26 11:30:00,166.82,168.24,166.19,167.54,87630.0,147.7956,149.0536,147.2374,148.4335,87630.0
2020-03-26 11:40:00,167.8,169.99,167.74,168.63,174657.0,148.6638,150.6041,148.6107,149.3992,174657.0
2020-03-26 11:50:00,168.62,169.68,168.48,168.84,102750.0,149.3903,150.3294,149.2663,149.5852,102750.0
2020-03-26 12:00:00,168.84,169.71,168.43,169.31,174368.0,149.5852,150.356,149.222,150.0016,174368.0
2020-03-26 12:10:00,169.36,169.36,167.42,167.42,91795.0,150.0459,150.0459,148.3272,148.3272,91795.0
2020-03-26 12:20:00,167.55,170.0,167.38,169.77,195378.0,148.4423,150.6129,148.2917,150.4092,195378.0
2020-03-26 12:30:00,169.84,170.93,169.78,170.72,77575.0,150.4712,151.4369,150.418,151.2508,77575.0
2020-03-26 12:40:00,170.65,170.76,168.53,168.81,80358.0,151.1888,151.2863,149.3106,149.5586,80358.0
2020-03-26 12:50:00,168.84,170.49,168.64,170.18,156126.0,149.5852,151.047,149.408,150.7724,156126.0
2020-03-26 13:00:00,170.17,170.17,168.31,168.46,51245.0,150.7635,150.7635,149.1157,149.2485,51245.0
2020-03-26 13:10:00,168.66,168.71,166.91,167.78,94935.0,149.4257,149.47,147.8753,148.6461,94935.0
2020-03-26 13:20:00,167.87,168.42,166.67,167.24,47110.0,148.7258,149.2131,147.6627,148.1677,47110.0
2020-03-26 13:30:00,167.23,168.16,166.3,168.16,60491.0,148.1588,148.9828,147.3349,148.9828,60491.0
2020-03-26 13:40:00,168.23,168.95,168.07,168.78,64543.0,149.0448,149.6827,148.903,149.5321,64543.0
2020-03-26 13:50:00,168.71,168.77,168.0,168.1,70930.0,149.47,149.5232,148.841,148.9296,70930.0
2020-03-26 14:00:00,168.17,168.37,166.11,166.13,124599.0,148.9916,149.1688,147.1665,147.1843,124599.0
2020-03-26 14:10:00,166.1,166.43,165.1,165.15,73224.0,147.1577,147.4501,146.2717,146.316,73224.0
2020-03-26 14:20:00,165.13,166.13,165.01,165.59,90635.0,146.2983,147.1843,146.192,146.7058,90635.0
2020-03-26 14:30:00,165.56,167.82,165.56,167.55,107920.0,146.6793,148.6815,146.6793,148.4423,107920.0
2020-03-26 14:40:00,167.62,167.82,166.04,166.34,98479.0,148.5043,148.6815,147.1045,147.3703,98479.0
2020-03-26 14:50:00,166.32,167.14,166.0,166.47,83210.0,147.3526,148.0791,147.0691,147.4855,83210.0
2020-03-26 15:00:00,166.47,166.47,164.76,164.82,135755.0,147.4855,147.4855,145.9705,146.0237,135755.0
2020-03-26 15:10:00,164.82,164.97,163.62,164.7,144968.0,146.0237,146.1566,144.9605,145.9173,144968.0
2020-03-26 15:20:00,164.7,165.33,164.44,165.2,133011.0,145.9173,146.4755,145.687,146.3603,133011.0
2020-03-26 15:30:00,165.2,166.5,163.34,164.2,253943.0,146.3603,147.5121,144.7124,145.4744,253943.0
2020-03-26 15:40:00,164.47,165.22,162.8,163.8,266477.0,145.7136,146.378,144.234,145.12,266477.0
2020-03-26 15:50:00,163.96,167.99,163.81,166.92,661558.0,145.2617,148.8321,145.1288,147.8842,661558.0
2020-03-27 09:30:00,162.78,164.69,160.36,163.06,333743.0,144.2163,145.9085,142.0723,144.4644,333743.0
2020-03-27 09:40:00,162.98,163.06,159.21,161.78,178380.0,144.3935,144.4644,141.0534,143.3303,178380.0
2020-03-27 09:50:00,161.78,164.48,161.34,163.99,131290.0,143.3303,145.7224,142.9405,145.2883,131290.0
2020-03-27 10:00:00,164.02,167.35,163.82,167.35,203430.0,145.3149,148.2651,145.1377,148.2651,203430.0
2020-03-27 10:10:00,167.35,168.83,164.76,165.16,179568.0,148.2651,149.5764,145.9705,146.3249,179568.0
2020-03-27 10:20:00,165.2,167.47,164.6,167.05,152911.0,146.3603,148.3715,145.8288,147.9993,152911.0
2020-03-27 10:30:00,167.06,167.3,164.82,165.09,90950.0,148.0082,148.2208,146.0237,146.2629,90950.0
2020-03-27 10:40:00,165.11,165.95,164.8,165.84,85737.0,146.2806,147.0248,146.0059,146.9273,85737.0
2020-03-27 10:50:00,165.84,166.49,165.44,165.45,60874.0,146.9273,147.5032,146.573,146.5818,60874.0
2020-03-27 11:00:00,165.56,166.19,164.5,166.04,58924.0,146.6793,147.2374,145.7402,147.1045,58924.0
2020-03-27 11:10:00,165.99,168.66,165.8,167.99,100377.0,147.0602,149.4257,146.8919,148.8321,100377.0
2020-03-27 11:20:00,167.76,167.76,166.24,166.57,71632.0,148.6284,148.6284,147.2817,147.5741,71632.0
2020-03-27 11:30:00,166.51,167.38,166.06,166.74,52646.0,147.5209,148.2917,147.1222,147.7247,52646.0
2020-03-27 11:40:00,166.65,166.99,165.26,165.5,48480.0,147.645,147.9462,146.4135,146.6261,48480.0
2020-03-27 11:50:00,165.5,165.61,164.49,165.42,70301.0,146.6261,146.7236,145.7313,146.5552,70301.0
2020-03-27 12:00:00,165.41,165.9,164.05,164.62,229264.0,146.5464,146.9805,145.3415,145.8465,229264.0
2020-03-27 12:10:00,164.7,165.16,163.36,164.97,154384.0,145.9173,146.3249,144.7302,146.1566,154384.0
2020-03-27 12:20:00,164.94,165.79,164.2,164.91,238498.0,146.13,146.883,145.4744,146.1034,238498.0
2020-03-27 12:30:00,164.98,166.59,164.67,166.47,135932.0,146.1654,147.5918,145.8908,147.4855,135932.0
2020-03-27 12:40:00,166.45,166.67,165.83,166.04,85672.0,147.4678,147.6627,146.9185,147.1045,85672.0
2020-03-27 12:50:00,166.0,166.67,165.9,166.67,41590.0,147.0691,147.6627,146.9805,147.6627,41590.0
2020-03-27 13:00:00,166.5,166.74,165.52,165.58,41662.0,147.5121,147.7247,146.6438,146.697,41662.0
2020-03-27 13:10:00,165.57,165.87,164.95,165.26,32091.0,146.6881,146.9539,146.1388,146.4135,32091.0
2020-03-27 13:20:00,165.25,165.9,165.08,165.17,37928.0,146.4046,146.9805,146.254,146.3337,37928.0
2020-03-27 13:30:00,165.23,166.87,165.09,166.86,63357.0,146.3869,147.8399,146.2629,147.831,63357.0
2020-03-27 13:40:00,166.81,167.72,166.64,167.44,98599.0,147.7867,148.5929,147.6361,148.3449,98599.0
2020-03-27 13:50:00,167.49,167.75,166.4,166.55,46103.0,148.3892,148.6195,147.4235,147.5564,46103.0
2020-03-27 14:00:00,166.38,167.01,166.03,166.22,46456.0,147.4058,147.9639,147.0957,147.264,46456.0
2020-03-27 14:10:00,166.11,167.0,165.96,166.86,51911.0,147.1665,147.9551,147.0337,147.831,51911.0
2020-03-27 14:20:00,166.77,166.84,165.56,166.05,64894.0,147.7513,147.8133,146.6793,147.1134,64894.0
2020-03-27 14:30:00,165.99,167.36,165.9,167.1,48186.0,147.0602,148.274,146.9805,148.0436,48186.0
2020-03-27 14:40:00,167.15,167.24,166.15,166.24,43331.0,148.0879,148.1677,147.202,147.2817,43331.0
2020-03-27 14:50:00,166.24,167.45,166.06,167.45,46792.0,147.2817,148.3537,147.1222,148.3537,46792.0
2020-03-27 15:00:00,167.34,168.46,167.01,168.37,71844.0,148.2563,149.2485,147.9639,149.1688,71844.0
2020-03-27 15:10:00,168.37,168.81,167.72,168.75,70742.0,149.1688,149.5586,148.5929,149.5055,70742.0
2020-03-27 15:20:00,168.69,169.74,168.05,169.12,78510.0,149.4523,150.3826,148.8853,149.8333,78510.0
2020-03-27 15:30:00,169.2,169.2,167.41,167.58,87596.0,149.9042,149.9042,148.3183,148.4689,87596.0
2020-03-27 15:40:00,167.51,167.62,166.01,166.12,84777.0,148.4069,148.5043,147.078,147.1754,84777.0
2020-03-27 15:50:00,166.01,166.11,163.15,163.64,534288.0,147.078,147.1665,144.5441,144.9782,534288.0
2020-03-30 09:30:00,164.92,168.49,164.3,164.99,340782.0,146.1123,149.2751,145.563,146.1743,340782.0
2020-03-30 09:40:00,164.95,165.49,163.57,164.61,135805.0,146.1388,146.6173,144.9162,145.8376,135805.0
2020-03-30 09:50:00,164.91,166.26,164.05,165.51,98416.0,146.1034,147.2994,145.3415,146.635,98416.0
2020-03-30 10:00:00,165.39,166.16,164.59,165.74,68500.0,146.5287,147.2108,145.8199,146.8387,68500.0
2020-03-30 10:10:00,165.74,168.48,165.64,168.29,180676.0,146.8387,149.2663,146.7501,149.0979,180676.0
2020-03-30 10:20:00,168.29,169.0,167.31,168.22,96785.0,149.0979,149.727,148.2297,149.0359,96785.0
2020-03-30 10:30:00,168.29,169.2,167.64,167.98,79849.0,149.0979,149.9042,148.5221,148.8233,79849.0
2020-03-30 10:40:00,168.03,168.97,167.06,167.64,57833.0,148.8676,149.7004,148.0082,148.5221,57833.0
2020-03-30 10:50:00,167.75,167.89,166.54,166.67,68501.0,148.6195,148.7436,147.5475,147.6627,68501.0
2020-03-30 11:00:00,166.51,169.15,166.38,168.42,67061.0,147.5209,149.8599,147.4058,149.2131,67061.0
2020-03-30 11:10:00,168.47,169.18,168.23,168.86,56194.0,149.2574,149.8864,149.0448,149.6029,56194.0
2020-03-30 11:20:00,168.93,170.31,168.92,169.24,94904.0,149.665,150.8876,149.6561,149.9396,94904.0
2020-03-30 11:30:00,169.4,170.05,168.54,168.67,62312.0,150.0814,150.6572,149.3194,149.4346,62312.0
2020-03-30 11:40:00,168.67,168.94,168.11,168.4,47652.0,149.4346,149.6738,148.9385,149.1954,47652.0
2020-03-30 11:50:00,168.41,168.67,167.85,167.92,73145.0,149.2043,149.4346,148.7081,148.7701,73145.0
2020-03-30 12:00:00,167.96,168.58,167.83,168.25,53331.0,148.8056,149.3549,148.6904,149.0625,53331.0
2020-03-30 12:10:00,168.3,169.41,168.1,169.03,52033.0,149.1068,150.0902,148.9296,149.7535,52033.0
2020-03-30 12:20:00,169.0,169.74,168.43,169.63,143370.0,149.727,150.3826,149.222,150.2851,143370.0
2020-03-30 12:30:00,169.65,169.66,168.53,169.18,43135.0,150.3028,150.3117,149.3106,149.8864,43135.0
2020-03-30 12:40:00,169.16,169.24,168.77,168.99,39408.0,149.8687,149.9396,149.5232,149.7181,39408.0
2020-03-30 12:50:00,169.01,169.35,168.9,169.22,48712.0,149.7358,150.0371,149.6384,149.9219,48712.0
2020-03-30 13:00:00,169.17,169.25,168.18,168.64,158040.0,149.8776,149.9485,149.0005,149.408,158040.0
2020-03-30 13:10:00,168.66,169.47,168.23,169.07,63099.0,149.4257,150.1434,149.0448,149.789,63099.0
2020-03-30 13:20:00,168.96,169.19,168.65,169.18,26945.0,149.6915,149.8953,149.4169,149.8864,26945.0
2020-03-30 13:30:00,169.14,169.18,168.74,169.13,31385.0,149.851,149.8864,149.4966,149.8421,31385.0
2020-03-30 13:40:00,169.19,169.25,168.13,168.44,42348.0,149.8953,149.9485,148.9562,149.2308,42348.0
2020-03-30 13:50:00,168.54,169.05,167.97,168.0,36908.0,149.3194,149.7713,148.8144,148.841,36908.0
2020-03-30 14:00:00,167.9,168.33,167.56,167.64,41018.0,148.7524,149.1334,148.4512,148.5221,41018.0
2020-03-30 14:10:00,167.69,167.84,166.96,167.79,55054.0,148.5664,148.6993,147.9196,148.655,55054.0
2020-03-30 14:20:00,167.75,168.31,167.4,168.3,42534.0,148.6195,149.1157,148.3094,149.1068,42534.0
2020-03-30 14:30:00,168.17,168.27,167.68,168.01,61944.0,148.9916,149.0802,148.5575,148.8499,61944.0
2020-03-30 14:40:00,167.95,168.42,167.73,168.13,59865.0,148.7967,149.2131,148.6018,148.9562,59865.0
2020-03-30 14:50:00,168.13,168.72,167.79,168.04,52536.0,148.9562,149.4789,148.655,148.8764,52536.0
2020-03-30 15:00:00,168.02,168.42,167.78,168.33,53441.0,148.8587,149.2131,148.6461,149.1334,53441.0
2020-03-30 15:10:00,168.3,169.03,167.4,167.81,158078.0,149.1068,149.7535,148.3094,148.6727,158078.0
2020-03-30 15:20:00,167.81,168.44,166.9,167.55,119001.0,148.6727,149.2308,147.8665,148.4423,119001.0
2020-03-30 15:30:00,167.53,168.56,167.34,168.56,106147.0,148.4246,149.3371,148.2563,149.3371,106147.0
2020-03-30 15:40:00,168.56,168.68,167.77,168.6,135906.0,149.3371,149.4435,148.6372,149.3726,135906.0
2020-03-30 15:50:00,168.66,168.92,167.29,168.2,302189.0,149.4257,149.6561,148.212,149.0182,302189.0
2020-03-31 09:30:00,166.84,168.41,166.03,166.26,131999.0,147.8133,149.2043,147.0957,147.2994,131999.0
2020-03-31 09:40:00,166.41,167.55,166.1,166.65,70330.0,147.4323,148.4423,147.1577,147.645,70330.0
2020-03-31 09:50:00,166.44,167.0,165.61,166.5,64105.0,147.4589,147.9551,146.7236,147.5121,64105.0
2020-03-31 10:00:00,166.51,168.49,166.29,167.66,97632.0,147.5209,149.2751,147.326,148.5398,97632.0
2020-03-31 10:10:00,167.67,169.51,167.66,169.2,94281.0,148.5486,150.1788,148.5398,149.9042,94281.0
2020-03-31 10:20:00,169.23,169.25,167.98,168.53,62293.0,149.9307,149.9485,148.8233,149.3106,62293.0
2020-03-31 10:30:00,168.69,169.51,168.53,169.31,58090.0,149.4523,150.1788,149.3106,150.0016,58090.0
2020-03-31 10:40:00,169.31,169.49,168.09,168.68,57223.0,150.0016,150.1611,148.9207,149.4435,57223.0
2020-03-31 10:50:00,168.58,168.8,167.73,167.86,46933.0,149.3549,149.5498,148.6018,148.717,46933.0
2020-03-31 11:00:00,167.9,168.21,167.01,167.46,70510.0,148.7524,149.0271,147.9639,148.3626,70510.0
2020-03-31 11:10:00,167.41,167.75,166.16,166.38,62985.0,148.3183,148.6195,147.2108,147.4058,62985.0
2020-03-31 11:20:00,166.42,167.58,166.27,167.47,56023.0,147.4412,148.4689,147.3083,148.3715,56023.0
2020-03-31 11:30:00,167.62,168.13,167.13,167.45,67037.0,148.5043,148.9562,148.0702,148.3537,67037.0
2020-03-31 11:40:00,167.39,168.22,167.2,168.22,38203.0,148.3006,149.0359,148.1322,149.0359,38203.0
2020-03-31 11:50:00,168.17,168.75,168.06,168.59,162629.0,148.9916,149.5055,148.8942,149.3637,162629.0
2020-03-31 12:00:00,168.57,169.31,168.3,169.14,118805.0,149.346,150.0016,149.1068,149.851,118805.0
2020-03-31 12:10:00,169.03,169.33,167.9,168.13,215720.0,149.7535,150.0193,148.7524,148.9562,215720.0
2020-03-31 12:20:00,168.2,168.25,166.82,167.42,82624.0,149.0182,149.0625,147.7956,148.3272,82624.0
2020-03-31 12:30:00,167.66,167.66,166.05,166.18,32614.0,148.5398,148.5398,147.1134,147.2286,32614.0
2020-03-31 12:40:00,166.21,167.4,166.21,166.94,40928.0,147.2551,148.3094,147.2551,147.9019,40928.0
2020-03-31 12:50:00,166.95,167.29,166.55,166.73,29338.0,147.9108,148.212,147.5564,147.7158,29338.0
2020-03-31 13:00:00,166.76,167.62,166.52,167.51,34050.0,147.7424,148.5043,147.5298,148.4069,34050.0
2020-03-31 13:10:00,167.44,167.77,167.04,167.29,20858.0,148.3449,148.6372,147.9905,148.212,20858.0
2020-03-31 13:20:00,167.22,167.35,166.46,167.01,40233.0,148.15,148.2651,147.4766,147.9639,40233.0
2020-03-31 13:30:00,167.07,167.9,166.69,167.71,43243.0,148.0171,148.7524,147.6804,148.5841,43243.0
2020-03-31 13:40:00,167.71,168.18,167.5,167.74,26772.0,148.5841,149.0005,148.398,148.6107,26772.0
2020-03-31 13:50:00,167.72,168.43,167.43,168.28,38860.0,148.5929,149.222,148.336,149.0891,38860.0
2020-03-31 14:00:00,168.31,168.31,167.9,168.1,14801.0,149.1157,149.1157,148.7524,148.9296,14801.0
2020-03-31 14:10:00,168.1,168.1,167.01,167.27,33153.0,148.9296,148.9296,147.9639,148.1943,33153.0
2020-03-31 14:20:00,167.27,167.47,166.81,167.35,45201.0,148.1943,148.3715,147.7867,148.2651,45201.0
2020-03-31 14:30:00,167.3,167.72,167.13,167.67,31208.0,148.2208,148.5929,148.0702,148.5486,31208.0
2020-03-31 14:40:00,167.62,167.77,167.0,167.12,20923.0,148.5043,148.6372,147.9551,148.0614,20923.0
2020-03-31 14:50:00,167.19,167.5,166.99,167.24,26867.0,148.1234,148.398,147.9462,148.1677,26867.0
2020-03-31 15:00:00,167.34,168.09,166.72,167.08,57513.0,148.2563,148.9207,147.707,148.0259,57513.0
2020-03-31 15:10:00,167.02,167.02,165.45,165.48,81924.0,147.9728,147.9728,146.5818,146.6084,81924.0
2020-03-31 15:20:00,165.56,165.71,165.02,165.44,51706.0,146.6793,146.8122,146.2009,146.573,51706.0
2020-03-31 15:30:00,165.43,166.59,165.39,166.5,81703.0,146.5641,147.5918,146.5287,147.5121,81703.0
2020-03-31 15:40:00,166.53,167.09,165.6,165.68,97156.0,147.5386,148.0348,146.7147,146.7856,97156.0
2020-03-31 15:50:00,165.5,166.32,165.0,165.21,286552.0,146.6261,147.3526,146.1831,146.3692,286552.0
2020-04-01 09:30:00,160.22,161.44,156.6,159.95,298987.0,141.9483,143.0291,138.7411,141.709,298987.0
2020-04-01 09:40:00,159.67,161.31,158.8,159.22,92591.0,141.461,142.9139,140.6902,141.0623,92591.0
2020-04-01 09:50:00,159.23,159.99,158.68,159.05,105907.0,141.0712,141.7445,140.5839,140.9117,105907.0
2020-04-01 10:00:00,158.81,159.41,157.36,158.66,158809.0,140.6991,141.2306,139.4144,140.5662,158809.0
2020-04-01 10:10:00,158.82,159.97,158.5,159.81,90848.0,140.7079,141.7268,140.4244,141.585,90848.0
2020-04-01 10:20:00,159.68,160.06,159.0,159.55,64420.0,141.4698,141.8065,140.8674,141.3547,64420.0
2020-04-01 10:30:00,159.68,160.04,159.01,159.75,60418.0,141.4698,141.7888,140.8762,141.5319,60418.0
2020-04-01 10:40:00,159.75,159.98,159.03,159.88,62413.0,141.5319,141.7356,140.894,141.647,62413.0
2020-04-01 10:50:00,159.8,159.83,159.01,159.67,56511.0,141.5761,141.6027,140.8762,141.461,56511.0
2020-04-01 11:00:00,159.72,160.75,159.66,160.39,52026.0,141.5053,142.4178,141.4521,142.0989,52026.0
2020-04-01 11:10:00,160.31,160.89,160.19,160.56,42900.0,142.028,142.5418,141.9217,142.2495,42900.0
2020-04-01 11:20:00,160.59,160.78,159.38,159.54,46774.0,142.2761,142.4444,141.204,141.3458,46774.0
2020-04-01 11:30:00,159.42,160.38,159.29,159.32,78399.0,141.2395,142.09,141.1243,141.1509,78399.0
2020-04-01 11:40:00,159.43,159.44,158.34,158.62,55814.0,141.2483,141.2572,140.2827,140.5307,55814.0
2020-04-01 11:50:00,158.67,158.95,158.1,158.22,52821.0,140.575,140.8231,140.07,140.1763,52821.0
2020-04-01 12:00:00,158.16,158.5,157.75,158.13,63450.0,140.1232,140.4244,139.7599,140.0966,63450.0
2020-04-01 12:10:00,158.2,159.44,158.16,158.76,131536.0,140.1586,141.2572,140.1232,140.6548,131536.0
2020-04-01 12:20:00,158.75,159.43,158.23,158.58,31256.0,140.6459,141.2483,140.1852,140.4953,31256.0
2020-04-01 12:30:00,158.59,158.61,157.58,157.79,43623.0,140.5041,140.5219,139.6093,139.7954,43623.0
2020-04-01 12:40:00,157.91,157.98,156.35,156.35,104660.0,139.9017,139.9637,138.5196,138.5196,104660.0
2020-04-01 12:50:00,156.36,157.68,156.35,156.84,60399.0,138.5285,139.6979,138.5196,138.9537,60399.0
2020-04-01 13:00:00,156.76,158.26,156.6,157.93,51961.0,138.8828,140.2118,138.7411,139.9194,51961.0
2020-04-01 13:10:00,157.87,158.3,157.6,158.1,32469.0,139.8663,140.2472,139.627,140.07,32469.0
2020-04-01 13:20:00,157.93,158.79,157.84,158.15,30024.0,139.9194,140.6813,139.8397,140.1143,30024.0
2020-04-01 13:30:00,158.12,158.63,157.66,158.63,35356.0,140.0877,140.5396,139.6802,140.5396,35356.0
2020-04-01 13:40:00,158.62,159.56,158.56,159.1,39826.0,140.5307,141.3635,140.4776,140.956,39826.0
2020-04-01 13:50:00,159.17,160.15,158.94,159.99,37408.0,141.018,141.8862,140.8142,141.7445,37408.0
2020-04-01 14:00:00,159.95,159.98,159.35,159.75,37918.0,141.709,141.7356,141.1775,141.5319,37918.0
2020-04-01 14:10:00,159.67,159.73,158.81,159.12,27659.0,141.461,141.5141,140.6991,140.9737,27659.0
2020-04-01 14:20:00,159.13,159.87,158.9,159.41,57327.0,140.9826,141.6382,140.7788,141.2306,57327.0
2020-04-01 14:30:00,159.35,159.38,158.77,159.25,41938.0,141.1775,141.204,140.6636,141.0889,41938.0
2020-04-01 14:40:00,159.24,159.24,158.19,158.47,38494.0,141.08,141.08,140.1498,140.3978,38494.0
2020-04-01 14:50:00,158.31,158.36,157.78,157.87,38798.0,140.2561,140.3004,139.7865,139.8663,38798.0
2020-04-01 15:00:00,157.77,158.06,157.4,157.6,67704.0,139.7777,140.0346,139.4498,139.627,67704.0
2020-04-01 15:10:00,157.57,157.75,157.35,157.68,73732.0,139.6005,139.7599,139.4056,139.6979,73732.0
2020-04-01 15:20:00,157.59,157.65,156.95,156.96,49388.0,139.6182,139.6713,139.0512,139.06,49388.0
2020-04-01 15:30:00,156.93,157.87,156.75,156.86,93183.0,139.0334,139.8663,138.874,138.9714,93183.0
2020-04-01 15:40:00,156.9,158.73,156.77,158.31,99774.0,139.0069,140.6282,138.8917,140.2561,99774.0
2020-04-01 15:50:00,158.03,158.65,157.09,158.17,372998.0,140.008,140.5573,139.1752,140.132,372998.0
2020-04-02 09:30:00,155.0,159.32,155.0,157.65,205743.0,137.3235,141.1509,137.3235,139.6713,205743.0
2020-04-02 09:40:00,158.04,158.82,155.74,156.52,78530.0,140.0169,140.7079,137.9792,138.6702,78530.0
2020-04-02 09:50:00,156.55,158.37,156.24,157.9,84602.0,138.6968,140.3092,138.4221,139.8928,84602.0
2020-04-02 10:00:00,157.9,158.39,156.66,156.86,118745.0,139.8928,140.3269,138.7942,138.9714,118745.0
2020-04-02 10:10:00,156.86,157.24,155.85,157.13,123406.0,138.9714,139.3081,138.0766,139.2106,123406.0
2020-04-02 10:20:00,157.08,157.24,155.67,156.74,119198.0,139.1663,139.3081,137.9171,138.8651,119198.0
2020-04-02 10:30:00,156.63,159.5,156.54,159.44,127817.0,138.7677,141.3104,138.6879,141.2572,127817.0
2020-04-02 10:40:00,159.45,159.46,157.55,158.18,76672.0,141.2661,141.2749,139.5827,140.1409,76672.0
2020-04-02 10:50:00,157.99,159.12,157.69,159.11,74675.0,139.9726,140.9737,139.7068,140.9648,74675.0
2020-04-02 11:00:00,159.17,159.68,158.39,158.8,168695.0,141.018,141.4698,140.3269,140.6902,168695.0
2020-04-02 11:10:00,158.88,159.58,158.53,159.09,75428.0,140.7611,141.3812,140.451,140.9471,75428.0
2020-04-02 11:20:00,158.97,159.36,158.22,158.92,73373.0,140.8408,141.1863,140.1763,140.7965,73373.0
2020-04-02 11:30:00,158.99,159.15,158.29,158.68,64823.0,140.8585,141.0003,140.2384,140.5839,64823.0
2020-04-02 11:40:00,158.72,159.5,158.5,159.21,35985.0,140.6193,141.3104,140.4244,141.0534,35985.0
2020-04-02 11:50:00,159.24,160.16,159.07,159.45,78759.0,141.08,141.8951,140.9294,141.2661,78759.0
2020-04-02 12:00:00,159.46,160.09,159.16,160.07,29723.0,141.2749,141.8331,141.0091,141.8154,29723.0
2020-04-02 12:10:00,159.88,160.51,159.53,159.7,98453.0,141.647,142.2052,141.3369,141.4876,98453.0
2020-04-02 12:20:00,159.57,160.04,159.0,159.02,51005.0,141.3724,141.7888,140.8674,140.8851,51005.0
2020-04-02 12:30:00,159.07,159.18,158.5,158.79,40754.0,140.9294,141.0269,140.4244,140.6813,40754.0
2020-04-02 12:40:00,158.63,159.37,158.18,159.31,102783.0,140.5396,141.1952,140.1409,141.142,102783.0
2020-04-02 12:50:00,159.3,159.69,158.63,158.99,29512.0,141.1332,141.4787,140.5396,140.8585,29512.0
2020-04-02 13:00:00,159.0,159.35,158.5,158.52,25969.0,140.8674,141.1775,140.4244,140.4421,25969.0
2020-04-02 13:10:00,158.5,158.55,157.2,157.32,42738.0,140.4244,140.4687,139.2727,139.379,42738.0
2020-04-02 13:20:00,157.33,157.71,156.61,156.77,36990.0,139.3878,139.7245,138.7499,138.8917,36990.0
2020-04-02 13:30:00,156.81,156.97,156.29,156.53,40150.0,138.9271,139.0689,138.4664,138.6791,40150.0
2020-04-02 13:40:00,156.45,157.3,156.45,157.07,28309.0,138.6082,139.3613,138.6082,139.1575,28309.0
2020-04-02 13:50:00,157.05,157.5,156.75,156.9,31479.0,139.1398,139.5384,138.874,139.0069,31479.0
2020-04-02 14:00:00,156.82,156.82,155.54,155.54,53601.0,138.936,138.936,137.802,137.802,53601.0
2020-04-02 14:10:00,155.66,156.62,155.58,155.73,38500.0,137.9083,138.7588,137.8374,137.9703,38500.0
2020-04-02 14:20:00,155.63,157.1,155.52,156.91,43579.0,137.8817,139.1841,137.7842,139.0157,43579.0
2020-04-02 14:30:00,156.9,157.81,156.52,157.81,48785.0,139.0069,139.8131,138.6702,139.8131,48785.0
2020-04-02 14:40:00,157.7,157.7,156.36,156.36,39545.0,139.7156,139.7156,138.5285,138.5285,39545.0
2020-04-02 14:50:00,156.38,158.49,156.13,158.34,48777.0,138.5462,140.4155,138.3247,140.2827,48777.0
2020-04-02 15:00:00,158.45,158.71,157.47,158.31,43731.0,140.3801,140.6105,139.5119,140.2561,43731.0
2020-04-02 15:10:00,158.3,158.84,157.83,158.83,62380.0,140.2472,140.7256,139.8308,140.7168,62380.0
2020-04-02 15:20:00,158.78,159.5,158.72,159.0,65805.0,140.6725,141.3104,140.6193,140.8674,65805.0
2020-04-02 15:30:00,159.09,159.55,158.29,158.62,75916.0,140.9471,141.3547,140.2384,140.5307,75916.0
2020-04-02 15:40:00,158.7,160.63,158.61,160.49,126663.0,140.6016,142.3115,140.5219,142.1875,126663.0
2020-04-02 15:50:00,160.72,161.95,160.49,161.63,348797.0,142.3912,143.481,142.1875,143.1975,348797.0
2020-04-03 09:30:00,160.31,160.99,159.08,159.87,192805.0,142.028,142.6304,140.9383,141.6382,192805.0
2020-04-03 09:40:00,159.72,161.23,159.52,160.65,86584.0,141.5053,142.8431,141.3281,142.3292,86584.0
2020-04-03 09:50:00,160.74,161.1,159.42,160.48,91722.0,142.409,142.7279,141.2395,142.1786,91722.0
2020-04-03 10:00:00,160.63,162.23,160.51,161.65,83203.0,142.3115,143.729,142.2052,143.2152,83203.0
2020-04-03 10:10:00,161.51,161.75,160.43,160.43,56662.0,143.0911,143.3038,142.1343,142.1343,56662.0
2020-04-03 10:20:00,160.4,161.23,160.35,160.76,64182.0,142.1077,142.8431,142.0634,142.4267,64182.0
2020-04-03 10:30:00,160.7,160.9,159.84,160.65,44579.0,142.3735,142.5507,141.6116,142.3292,44579.0
2020-04-03 10:40:00,160.79,161.28,160.36,161.05,50261.0,142.4532,142.8874,142.0723,142.6836,50261.0
2020-04-03 10:50:00,161.18,161.97,160.43,160.86,50947.0,142.7988,143.4987,142.1343,142.5153,50947.0
2020-04-03 11:00:00,160.84,161.43,160.62,160.71,66106.0,142.4975,143.0203,142.3026,142.3824,66106.0
2020-04-03 11:10:00,160.71,160.74,159.28,159.47,69684.0,142.3824,142.409,141.1155,141.2838,69684.0
2020-04-03 11:20:00,159.47,159.91,158.67,159.34,47763.0,141.2838,141.6736,140.575,141.1686,47763.0
2020-04-03 11:30:00,159.2,160.51,159.13,160.18,44109.0,141.0446,142.2052,140.9826,141.9128,44109.0
2020-04-03 11:40:00,160.27,160.3,159.85,160.2,57635.0,141.9926,142.0191,141.6204,141.9305,57635.0
2020-04-03 11:50:00,160.2,160.74,159.92,160.38,86274.0,141.9305,142.409,141.6825,142.09,86274.0
2020-04-03 12:00:00,160.34,160.47,159.8,159.94,69864.0,142.0546,142.1697,141.5761,141.7002,69864.0
2020-04-03 12:10:00,159.94,160.0,158.57,158.88,203895.0,141.7002,141.7533,140.4864,140.7611,203895.0
2020-04-03 12:20:00,158.91,159.52,158.56,158.68,286555.0,140.7876,141.3281,140.4776,140.5839,286555.0
2020-04-03 12:30:00,158.75,159.08,158.52,158.87,34972.0,140.6459,140.9383,140.4421,140.7522,34972.0
2020-04-03 12:40:00,158.86,159.0,157.62,157.82,53674.0,140.7433,140.8674,139.6448,139.822,53674.0
2020-04-03 12:50:00,157.8,158.21,157.38,157.63,47613.0,139.8042,140.1675,139.4321,139.6536,47613.0
2020-04-03 13:00:00,157.65,158.04,157.44,157.84,31215.0,139.6713,140.0169,139.4853,139.8397,31215.0
2020-04-03 13:10:00,157.92,157.92,157.09,157.59,29898.0,139.9105,139.9105,139.1752,139.6182,29898.0
2020-04-03 13:20:00,157.64,157.75,156.77,156.93,30917.0,139.6625,139.7599,138.8917,139.0334,30917.0
2020-04-03 13:30:00,156.93,156.93,156.42,156.54,56631.0,139.0334,139.0334,138.5816,138.6879,56631.0
2020-04-03 13:40:00,156.62,157.12,156.15,156.89,36903.0,138.7588,139.2018,138.3424,138.998,36903.0
2020-04-03 13:50:00,156.92,157.38,156.88,157.23,40972.0,139.0246,139.4321,138.9892,139.2992,40972.0
2020-04-03 14:00:00,157.26,157.84,157.21,157.69,60981.0,139.3258,139.8397,139.2815,139.7068,60981.0
2020-04-03 14:10:00,157.69,157.84,157.37,157.7,26674.0,139.7068,139.8397,139.4233,139.7156,26674.0
2020-04-03 14:20:00,157.82,158.85,157.8,158.83,52974.0,139.822,140.7345,139.8042,140.7168,52974.0
2020-04-03 14:30:00,158.77,158.84,158.16,158.49,48718.0,140.6636,140.7256,140.1232,140.4155,48718.0
2020-04-03 14:40:00,158.64,158.85,157.86,158.63,37041.0,140.5484,140.7345,139.8574,140.5396,37041.0
2020-04-03 14:50:00,158.56,160.01,158.56,159.75,56079.0,140.4776,141.7622,140.4776,141.5319,56079.0
2020-04-03 15:00:00,159.82,160.14,159.3,159.39,41341.0,141.5939,141.8774,141.1332,141.2129,41341.0
2020-04-03 15:10:00,159.37,161.0,159.22,160.66,96801.0,141.1952,142.6393,141.0623,142.3381,96801.0
2020-04-03 15:20:00,160.68,160.78,159.38,159.97,94994.0,142.3558,142.4444,141.204,141.7268,94994.0
2020-04-03 15:30:00,159.85,160.27,159.29,159.42,70545.0,141.6204,141.9926,141.1243,141.2395,70545.0
2020-04-03 15:40:00,159.39,160.59,158.87,160.41,106794.0,141.2129,142.2761,140.7522,142.1166,106794.0
2020-04-03 15:50:00,160.5,161.74,160.0,160.32,284836.0,142.1963,143.2949,141.7533,142.0368,284836.0
2020-04-06 09:30:00,169.2,170.9,168.24,169.18,404239.0,149.9042,151.4103,149.0536,149.8864,404239.0
2020-04-06 09:40:00,169.12,170.33,168.24,169.22,294667.0,149.8333,150.9053,149.0536,149.9219,294667.0
2020-04-06 09:50:00,169.24,170.3,169.0,170.02,176324.0,149.9396,150.8787,149.727,150.6306,176324.0
2020-04-06 10:00:00,170.19,171.35,170.02,171.15,123655.0,150.7813,151.809,150.6306,151.6318,123655.0
2020-04-06 10:10:00,171.16,171.96,170.66,171.78,179380.0,151.6406,152.3494,151.1977,152.1899,179380.0
2020-04-06 10:20:00,171.72,172.38,171.72,172.18,162229.0,152.1368,152.7215,152.1368,152.5443,162229.0
2020-04-06 10:30:00,172.21,172.47,169.28,170.83,186901.0,152.5709,152.8012,149.975,151.3483,186901.0
2020-04-06 10:40:00,170.75,170.92,170.19,170.19,66988.0,151.2774,151.428,150.7813,150.7813,66988.0
2020-04-06 10:50:00,170.13,170.89,170.04,170.29,108953.0,150.7281,151.4014,150.6484,150.8699,108953.0
2020-04-06 11:00:00,170.28,170.51,169.93,170.02,62364.0,150.861,151.0648,150.5509,150.6306,62364.0
2020-04-06 11:10:00,170.07,170.87,169.86,170.12,90686.0,150.6749,151.3837,150.4889,150.7192,90686.0
2020-04-06 11:20:00,170.1,170.73,169.73,170.62,101467.0,150.7015,151.2597,150.3737,151.1622,101467.0
2020-04-06 11:30:00,170.5,170.66,169.63,169.88,159850.0,151.0559,151.1977,150.2851,150.5066,159850.0
2020-04-06 11:40:00,169.88,171.18,169.85,171.01,268690.0,150.5066,151.6584,150.48,151.5077,268690.0
2020-04-06 11:50:00,171.01,171.74,170.24,170.54,72760.0,151.5077,152.1545,150.8256,151.0913,72760.0
2020-04-06 12:00:00,170.56,170.56,170.01,170.21,43793.0,151.1091,151.1091,150.6218,150.799,43793.0
2020-04-06 12:10:00,170.21,170.8,170.01,170.57,52826.0,150.799,151.3217,150.6218,151.1179,52826.0
2020-04-06 12:20:00,170.6,171.48,170.6,170.89,55593.0,151.1445,151.9241,151.1445,151.4014,55593.0
2020-04-06 12:30:00,170.95,171.48,170.74,171.12,65475.0,151.4546,151.9241,151.2685,151.6052,65475.0
2020-04-06 12:40:00,171.1,171.2,170.53,170.69,49040.0,151.5875,151.6761,151.0825,151.2242,49040.0
2020-04-06 12:50:00,170.7,171.32,170.3,171.32,43447.0,151.2331,151.7824,150.8787,151.7824,43447.0
2020-04-06 13:00:00,171.31,172.16,171.31,172.09,65605.0,151.7735,152.5266,151.7735,152.4646,65605.0
2020-04-06 13:10:00,172.13,172.6,171.9,172.03,41883.0,152.5,152.9164,152.2962,152.4114,41883.0
2020-04-06 13:20:00,172.03,172.33,171.91,172.02,42322.0,152.4114,152.6772,152.3051,152.4026,42322.0
2020-04-06 13:30:00,172.02,172.09,170.95,171.01,89667.0,152.4026,152.4646,151.4546,151.5077,89667.0
2020-04-06 13:40:00,170.99,171.33,170.78,171.23,83968.0,151.49,151.7913,151.304,151.7027,83968.0
2020-04-06 13:50:00,171.14,171.34,170.87,171.25,54564.0,151.6229,151.8001,151.3837,151.7204,54564.0
2020-04-06 14:00:00,171.21,171.23,170.0,170.08,70060.0,151.6849,151.7027,150.6129,150.6838,70060.0
2020-04-06 14:10:00,170.05,170.42,169.96,170.31,104788.0,150.6572,150.985,150.5775,150.8876,104788.0
2020-04-06 14:20:00,170.34,170.46,169.97,170.36,70570.0,150.9142,151.0205,150.5863,150.9319,70570.0
2020-04-06 14:30:00,170.4,171.08,170.36,171.07,52619.0,150.9673,151.5698,150.9319,151.5609,52619.0
2020-04-06 14:40:00,171.01,171.4,171.01,171.37,50123.0,151.5077,151.8533,151.5077,151.8267,50123.0
2020-04-06 14:50:00,171.34,171.64,171.33,171.51,38061.0,151.8001,152.0659,151.7913,151.9507,38061.0
2020-04-06 15:00:00,171.51,172.84,171.36,172.74,97171.0,151.9507,153.129,151.8178,153.0405,97171.0
2020-04-06 15:10:00,172.72,173.85,172.72,173.37,204105.0,153.0227,154.0239,153.0227,153.5986,204105.0
2020-04-06 15:20:00,173.37,174.15,173.08,174.09,129458.0,153.5986,154.2897,153.3417,154.2365,129458.0
2020-04-06 15:30:00,174.08,174.98,173.62,174.89,220640.0,154.2276,155.025,153.8201,154.9453,220640.0
2020-04-06 15:40:00,174.92,176.09,174.89,175.57,319755.0,154.9718,156.0084,154.9453,155.5477,319755.0
2020-04-06 15:50:00,175.57,177.87,175.57,176.94,798391.0,155.5477,157.5854,155.5477,156.7615,798391.0
2020-04-07 09:30:00,184.53,185.19,180.22,180.82,378803.0,163.4859,164.0706,159.6674,160.199,378803.0
2020-04-07 09:40:00,180.65,181.72,178.78,179.68,214206.0,160.0484,160.9964,158.3916,159.189,214206.0
2020-04-07 09:50:00,179.78,182.51,179.71,181.83,137936.0,159.2776,161.6963,159.2156,161.0938,137936.0
2020-04-07 10:00:00,181.85,182.5,179.94,180.62,108039.0,161.1115,161.6874,159.4194,160.0218,108039.0
2020-04-07 10:10:00,180.7,180.87,178.07,178.98,222605.0,160.0927,160.2433,157.7626,158.5688,222605.0
2020-04-07 10:20:00,178.99,179.14,175.84,176.14,194818.0,158.5777,158.7106,155.7869,156.0527,194818.0
2020-04-07 10:30:00,176.24,179.38,176.2,178.42,220923.0,156.1413,158.9232,156.1059,158.0727,220923.0
2020-04-07 10:40:00,178.33,178.68,175.16,175.82,131564.0,157.993,158.303,155.1845,155.7692,131564.0
2020-04-07 10:50:00,175.72,177.38,175.37,176.72,103518.0,155.6806,157.1513,155.3705,156.5666,103518.0
2020-04-07 11:00:00,176.74,179.01,176.39,178.63,112253.0,156.5843,158.5954,156.2742,158.2587,112253.0
2020-04-07 11:10:00,178.72,179.83,177.22,177.32,148903.0,158.3385,159.3219,157.0095,157.0981,148903.0
2020-04-07 11:20:00,177.32,178.42,176.59,178.11,102521.0,157.0981,158.0727,156.4514,157.798,102521.0
2020-04-07 11:30:00,178.2,179.42,177.63,179.42,236946.0,157.8778,158.9587,157.3728,158.9587,236946.0
2020-04-07 11:40:00,179.36,179.64,178.44,179.27,66665.0,158.9055,159.1536,158.0904,158.8258,66665.0
2020-04-07 11:50:00,179.41,179.91,178.92,179.65,71122.0,158.9498,159.3928,158.5157,159.1624,71122.0
2020-04-07 12:00:00,179.66,180.09,179.36,179.88,93632.0,159.1713,159.5522,158.9055,159.3662,93632.0
2020-04-07 12:10:00,179.93,180.06,178.72,179.8,88114.0,159.4105,159.5257,158.3385,159.2953,88114.0
2020-04-07 12:20:00,179.8,180.25,178.76,179.22,89230.0,159.2953,159.694,158.3739,158.7815,89230.0
2020-04-07 12:30:00,179.29,179.47,178.19,179.02,102179.0,158.8435,159.003,157.8689,158.6043,102179.0
2020-04-07 12:40:00,179.03,179.53,178.55,179.1,235924.0,158.6131,159.0561,158.1879,158.6751,235924.0
2020-04-07 12:50:00,179.15,179.32,178.59,178.95,42010.0,158.7194,158.8701,158.2233,158.5423,42010.0
2020-04-07 13:00:00,179.01,179.67,178.64,178.81,64546.0,158.5954,159.1801,158.2676,158.4182,64546.0
2020-04-07 13:10:00,178.86,178.89,177.05,177.3,60584.0,158.4625,158.4891,156.8589,157.0804,60584.0
2020-04-07 13:20:00,177.25,177.56,176.85,177.29,43358.0,157.0361,157.3108,156.6817,157.0716,43358.0
2020-04-07 13:30:00,177.27,177.27,176.35,176.4,75198.0,157.0538,157.0538,156.2388,156.2831,75198.0
2020-04-07 13:40:00,176.34,176.82,176.1,176.58,104162.0,156.2299,156.6552,156.0173,156.4425,104162.0
2020-04-07 13:50:00,176.51,176.71,175.94,176.7,205003.0,156.3805,156.5577,155.8755,156.5488,205003.0
2020-04-07 14:00:00,176.72,176.76,175.89,176.3,94378.0,156.5666,156.602,155.8312,156.1945,94378.0
2020-04-07 14:10:00,176.32,177.37,176.3,176.39,76580.0,156.2122,157.1424,156.1945,156.2742,76580.0
2020-04-07 14:20:00,176.39,178.57,176.21,177.58,88977.0,156.2742,158.2056,156.1147,157.3285,88977.0
2020-04-07 14:30:00,177.51,178.21,177.08,177.33,126744.0,157.2665,157.8866,156.8855,157.107,126744.0
2020-04-07 14:40:00,177.29,177.64,176.3,176.78,144339.0,157.0716,157.3816,156.1945,156.6197,144339.0
2020-04-07 14:50:00,176.78,177.5,176.18,176.67,87962.0,156.6197,157.2576,156.0881,156.5223,87962.0
2020-04-07 15:00:00,176.62,178.4,176.49,178.13,72099.0,156.478,158.055,156.3628,157.8158,72099.0
2020-04-07 15:10:00,178.03,178.46,176.4,176.47,61355.0,157.7272,158.1081,156.2831,156.3451,61355.0
2020-04-07 15:20:00,176.53,176.88,175.63,176.31,149118.0,156.3982,156.7083,155.6009,156.2033,149118.0
2020-04-07 15:30:00,176.32,177.94,175.97,177.71,123211.0,156.2122,157.6474,155.9021,157.4437,123211.0
2020-04-07 15:40:00,177.76,179.67,177.65,179.66,157242.0,157.488,159.1801,157.3905,159.1713,157242.0
2020-04-07 15:50:00,179.08,179.08,175.4,175.59,452316.0,158.6574,158.6574,155.3971,155.5654,452316.0
2020-04-08 09:30:00,175.01,176.91,174.36,175.89,276945.0,155.0516,156.7349,154.4757,155.8312,276945.0
2020-04-08 09:40:00,175.67,177.5,175.32,175.66,128523.0,155.6363,157.2576,155.3262,155.6274,128523.0
2020-04-08 09:50:00,175.53,176.4,175.48,175.88,49377.0,155.5123,156.2831,155.468,155.8224,49377.0
2020-04-08 10:00:00,175.87,176.15,174.1,174.47,103019.0,155.8135,156.0616,154.2454,154.5732,103019.0
2020-04-08 10:10:00,174.47,176.38,174.47,176.35,78532.0,154.5732,156.2653,154.5732,156.2388,78532.0
2020-04-08 10:20:00,176.38,176.89,175.47,176.78,68703.0,156.2653,156.7172,155.4591,156.6197,68703.0
2020-04-08 10:30:00,176.84,176.96,176.06,176.06,69334.0,156.6729,156.7792,155.9818,155.9818,69334.0
2020-04-08 10:40:00,176.11,176.49,175.49,175.74,57475.0,156.0261,156.3628,155.4768,155.6983,57475.0
2020-04-08 10:50:00,175.87,176.68,174.94,175.88,87866.0,155.8135,156.5311,154.9896,155.8224,87866.0
2020-04-08 11:00:00,175.8,176.48,175.59,176.05,68783.0,155.7515,156.3539,155.5654,155.973,68783.0
2020-04-08 11:10:00,175.99,177.44,175.98,176.97,90538.0,155.9198,157.2045,155.911,156.7881,90538.0
2020-04-08 11:20:00,176.85,178.13,176.85,177.78,63399.0,156.6817,157.8158,156.6817,157.5057,63399.0
2020-04-08 11:30:00,177.88,178.82,177.19,178.67,107012.0,157.5943,158.4271,156.983,158.2942,107012.0
2020-04-08 11:40:00,178.58,179.42,178.58,178.72,65603.0,158.2144,158.9587,158.2144,158.3385,65603.0
2020-04-08 11:50:00,178.65,178.81,177.9,178.23,81814.0,158.2765,158.4182,157.612,157.9044,81814.0
2020-04-08 12:00:00,178.22,178.32,177.3,177.71,49193.0,157.8955,157.9841,157.0804,157.4437,49193.0
2020-04-08 12:10:00,177.72,178.47,177.34,178.05,56799.0,157.4525,158.117,157.1159,157.7449,56799.0
2020-04-08 12:20:00,177.96,178.15,177.34,177.35,55489.0,157.6652,157.8335,157.1159,157.1247,55489.0
2020-04-08 12:30:00,177.4,177.82,176.73,177.67,96584.0,157.169,157.5411,156.5754,157.4082,96584.0
2020-04-08 12:40:00,177.72,178.26,177.55,177.75,70411.0,157.4525,157.9309,157.3019,157.4791,70411.0
2020-04-08 12:50:00,177.8,178.08,177.08,177.2,40308.0,157.5234,157.7715,156.8855,156.9918,40308.0
2020-04-08 13:00:00,177.26,177.68,176.81,176.97,41449.0,157.045,157.4171,156.6463,156.7881,41449.0
2020-04-08 13:10:00,176.96,177.68,176.8,177.49,36081.0,156.7792,157.4171,156.6374,157.2488,36081.0
2020-04-08 13:20:00,177.48,177.74,176.28,176.37,52939.0,157.2399,157.4702,156.1767,156.2565,52939.0
2020-04-08 13:30:00,176.5,176.63,175.21,175.24,79751.0,156.3717,156.4868,155.2288,155.2553,79751.0
2020-04-08 13:40:00,175.27,176.28,175.12,175.18,86796.0,155.2819,156.1767,155.149,155.2022,86796.0
2020-04-08 13:50:00,175.23,175.84,174.76,174.79,69507.0,155.2465,155.7869,154.8301,154.8567,69507.0
2020-04-08 14:00:00,174.86,176.16,174.75,175.96,72282.0,154.9187,156.0704,154.8212,155.8932,72282.0
2020-04-08 14:10:00,176.08,176.45,175.67,175.84,55105.0,155.9996,156.3274,155.6363,155.7869,55105.0
2020-04-08 14:20:00,175.87,176.46,175.68,176.15,71872.0,155.8135,156.3362,155.6452,156.0616,71872.0
2020-04-08 14:30:00,176.21,177.11,176.2,176.87,50207.0,156.1147,156.9121,156.1059,156.6995,50207.0
2020-04-08 14:40:00,176.87,177.35,176.19,176.39,72813.0,156.6995,157.1247,156.097,156.2742,72813.0
2020-04-08 14:50:00,176.34,177.42,176.34,177.11,51510.0,156.2299,157.1867,156.2299,156.9121,51510.0
2020-04-08 15:00:00,177.12,177.53,176.71,177.39,77954.0,156.9209,157.2842,156.5577,157.1602,77954.0
2020-04-08 15:10:00,177.41,177.41,176.71,177.21,61614.0,157.1779,157.1779,156.5577,157.0007,61614.0
2020-04-08 15:20:00,177.23,177.32,176.53,176.86,96403.0,157.0184,157.0981,156.3982,156.6906,96403.0
2020-04-08 15:30:00,176.89,177.43,175.45,175.78,143165.0,156.7172,157.1956,155.4414,155.7338,143165.0
2020-04-08 15:40:00,175.73,176.19,175.12,176.11,123131.0,155.6895,156.097,155.149,156.0261,123131.0
2020-04-08 15:50:00,176.15,178.22,176.15,177.49,414764.0,156.0616,157.8955,156.0616,157.2488,414764.0
2020-04-09 09:30:00,180.73,181.72,179.62,181.4,214343.0,160.1193,160.9964,159.1358,160.7129,214343.0
2020-04-09 09:40:00,181.25,182.96,181.06,182.05,101099.0,160.58,162.0949,160.4116,161.2887,101099.0
2020-04-09 09:50:00,182.05,184.63,181.8,184.16,128047.0,161.2887,163.5745,161.0672,163.1581,128047.0
2020-04-09 10:00:00,184.19,185.43,183.0,183.09,147004.0,163.1847,164.2833,162.1304,162.2101,147004.0
2020-04-09 10:10:00,183.11,183.77,181.75,182.65,76564.0,162.2278,162.8126,161.0229,161.8203,76564.0
2020-04-09 10:20:00,182.66,183.87,180.75,183.53,125672.0,161.8292,162.9012,160.137,162.5999,125672.0
2020-04-09 10:30:00,183.74,184.63,182.87,184.61,96741.0,162.786,163.5745,162.0152,163.5568,96741.0
2020-04-09 10:40:00,184.53,184.53,182.6,183.03,82360.0,163.4859,163.4859,161.776,162.157,82360.0
2020-04-09 10:50:00,182.87,183.43,182.0,183.31,64458.0,162.0152,162.5113,161.2444,162.405,64458.0
2020-04-09 11:00:00,183.4,183.58,182.26,183.4,78522.0,162.4848,162.6442,161.4748,162.4848,78522.0
2020-04-09 11:10:00,183.35,183.62,182.52,182.88,43370.0,162.4405,162.6797,161.7051,162.0241,43370.0
2020-04-09 11:20:00,182.89,183.77,182.83,183.64,53193.0,162.0329,162.8126,161.9798,162.6974,53193.0
2020-04-09 11:30:00,183.57,184.56,183.18,184.32,56831.0,162.6354,163.5125,162.2899,163.2998,56831.0
2020-04-09 11:40:00,184.37,185.19,184.33,185.13,83652.0,163.3441,164.0706,163.3087,164.0175,83652.0
2020-04-09 11:50:00,185.08,185.3,184.12,185.03,165949.0,163.9732,164.1681,163.1227,163.9289,165949.0
2020-04-09 12:00:00,184.99,185.45,184.38,185.06,75998.0,163.8934,164.301,163.353,163.9555,75998.0
2020-04-09 12:10:00,185.01,185.12,184.21,185.07,48977.0,163.9112,164.0086,163.2024,163.9643,48977.0
2020-04-09 12:20:00,185.03,185.44,184.29,184.4,56384.0,163.9289,164.2921,163.2733,163.3707,56384.0
2020-04-09 12:30:00,184.5,184.77,183.69,184.0,55953.0,163.4593,163.6985,162.7417,163.0163,55953.0
2020-04-09 12:40:00,183.99,184.24,183.42,183.6,53944.0,163.0075,163.229,162.5025,162.662,53944.0
2020-04-09 12:50:00,183.65,184.44,183.57,183.89,58753.0,162.7063,163.4062,162.6354,162.9189,58753.0
2020-04-09 13:00:00,183.84,184.06,183.45,183.86,43671.0,162.8746,163.0695,162.5291,162.8923,43671.0
2020-04-09 13:10:00,183.81,183.81,183.07,183.73,38733.0,162.848,162.848,162.1924,162.7771,38733.0
2020-04-09 13:20:00,183.73,183.82,183.07,183.34,53301.0,162.7771,162.8569,162.1924,162.4316,53301.0
2020-04-09 13:30:00,183.54,183.88,182.89,183.16,50943.0,162.6088,162.91,162.0329,162.2721,50943.0
2020-04-09 13:40:00,183.03,183.75,183.03,183.2,42798.0,162.157,162.7949,162.157,162.3076,42798.0
2020-04-09 13:50:00,183.19,184.27,182.85,184.12,47372.0,162.2987,163.2556,161.9975,163.1227,47372.0
2020-04-09 14:00:00,184.12,184.34,183.35,183.88,63859.0,163.1227,163.3176,162.4405,162.91,63859.0
2020-04-09 14:10:00,183.79,184.28,183.34,183.64,47118.0,162.8303,163.2644,162.4316,162.6974,47118.0
2020-04-09 14:20:00,183.69,184.0,183.07,183.43,74820.0,162.7417,163.0163,162.1924,162.5113,74820.0
2020-04-09 14:30:00,183.47,184.17,183.31,183.85,79373.0,162.5468,163.167,162.405,162.8834,79373.0
2020-04-09 14:40:00,183.91,184.01,182.81,183.08,52207.0,162.9366,163.0252,161.9621,162.2013,52207.0
2020-04-09 14:50:00,183.22,183.31,181.43,182.44,96934.0,162.3253,162.405,160.7394,161.6342,96934.0
2020-04-09 15:00:00,182.52,183.82,182.34,183.78,66888.0,161.7051,162.8569,161.5457,162.8214,66888.0
2020-04-09 15:10:00,183.82,184.21,183.13,183.55,70942.0,162.8569,163.2024,162.2456,162.6177,70942.0
2020-04-09 15:20:00,183.58,184.23,183.09,184.23,77251.0,162.6442,163.2201,162.2101,163.2201,77251.0
2020-04-09 15:30:00,184.28,185.15,184.05,184.67,124043.0,163.2644,164.0352,163.0606,163.6099,124043.0
2020-04-09 15:40:00,184.66,185.46,183.86,183.9,125186.0,163.6011,164.3098,162.8923,162.9277,125186.0
2020-04-09 15:50:00,183.82,184.24,183.42,183.67,286943.0,162.8569,163.229,162.5025,162.724,286943.0
2020-04-13 09:30:00,182.68,182.79,180.01,181.38,145785.0,161.8469,161.9443,159.4814,160.6951,145785.0
2020-04-13 09:40:00,181.63,181.77,180.15,180.42,81669.0,160.9166,161.0407,159.6054,159.8446,81669.0
2020-04-13 09:50:00,180.37,181.12,179.46,179.7,54043.0,159.8003,160.4648,158.9941,159.2067,54043.0
2020-04-13 10:00:00,179.69,180.79,179.43,180.01,56268.0,159.1979,160.1724,158.9675,159.4814,56268.0
2020-04-13 10:10:00,180.01,180.36,179.26,179.38,57845.0,159.4814,159.7915,158.8169,158.9232,57845.0
2020-04-13 10:20:00,179.38,179.79,178.75,179.48,62540.0,158.9232,159.2865,158.3651,159.0118,62540.0
2020-04-13 10:30:00,179.47,179.88,178.66,178.92,45513.0,159.003,159.3662,158.2853,158.5157,45513.0
2020-04-13 10:40:00,178.83,179.53,178.63,179.27,46249.0,158.4359,159.0561,158.2587,158.8258,46249.0
2020-04-13 10:50:00,179.23,179.49,178.6,178.65,45506.0,158.7903,159.0207,158.2322,158.2765,45506.0
2020-04-13 11:00:00,178.65,178.7,177.09,177.3,75369.0,158.2765,158.3208,156.8944,157.0804,75369.0
2020-04-13 11:10:00,177.3,178.08,177.27,177.86,78921.0,157.0804,157.7715,157.0538,157.5766,78921.0
2020-04-13 11:20:00,177.85,178.23,177.49,177.92,56390.0,157.5677,157.9044,157.2488,157.6297,56390.0
2020-04-13 11:30:00,177.9,177.9,177.05,177.1,46582.0,157.612,157.612,156.8589,156.9032,46582.0
2020-04-13 11:40:00,177.11,178.53,176.92,178.43,58164.0,156.9121,158.1702,156.7438,158.0816,58164.0
2020-04-13 11:50:00,178.42,178.78,178.12,178.3,37457.0,158.0727,158.3916,157.8069,157.9664,37457.0
2020-04-13 12:00:00,178.38,179.12,178.2,179.0,41091.0,158.0373,158.6929,157.8778,158.5866,41091.0
2020-04-13 12:10:00,179.06,179.26,178.78,179.0,40519.0,158.6397,158.8169,158.3916,158.5866,40519.0
2020-04-13 12:20:00,179.04,179.04,178.07,178.1,51452.0,158.622,158.622,157.7626,157.7892,51452.0
2020-04-13 12:30:00,178.25,178.3,177.56,177.89,60282.0,157.9221,157.9664,157.3108,157.6031,60282.0
2020-04-13 12:40:00,177.86,178.34,177.8,178.16,40072.0,157.5766,158.0018,157.5234,157.8423,40072.0
2020-04-13 12:50:00,178.12,178.12,177.06,177.46,57847.0,157.8069,157.8069,156.8678,157.2222,57847.0
2020-04-13 13:00:00,177.41,177.84,176.91,177.84,39926.0,157.1779,157.5588,156.7349,157.5588,39926.0
2020-04-13 13:10:00,177.81,177.82,177.2,177.71,29224.0,157.5323,157.5411,156.9918,157.4437,29224.0
2020-04-13 13:20:00,177.71,177.73,177.05,177.25,36425.0,157.4437,157.4614,156.8589,157.0361,36425.0
2020-04-13 13:30:00,177.21,178.15,177.17,178.15,32723.0,157.0007,157.8335,156.9652,157.8335,32723.0
2020-04-13 13:40:00,178.15,178.39,177.84,177.84,35563.0,157.8335,158.0461,157.5588,157.5588,35563.0
2020-04-13 13:50:00,177.84,178.72,177.82,178.3,37473.0,157.5588,158.3385,157.5411,157.9664,37473.0
2020-04-13 14:00:00,178.29,178.69,177.91,178.4,32669.0,157.9575,158.3119,157.6209,158.055,32669.0
2020-04-13 14:10:00,178.42,178.49,177.79,178.4,30917.0,158.0727,158.1347,157.5145,158.055,30917.0
2020-04-13 14:20:00,178.35,178.46,177.9,178.29,26906.0,158.0107,158.1081,157.612,157.9575,26906.0
2020-04-13 14:30:00,178.27,178.48,177.74,177.75,26996.0,157.9398,158.1259,157.4702,157.4791,26996.0
2020-04-13 14:40:00,177.75,178.44,177.48,178.28,32524.0,157.4791,158.0904,157.2399,157.9487,32524.0
2020-04-13 14:50:00,178.26,178.79,178.16,178.46,37269.0,157.9309,158.4005,157.8423,158.1081,37269.0
2020-04-13 15:00:00,178.52,178.54,177.75,177.83,27007.0,158.1613,158.179,157.4791,157.55,27007.0
2020-04-13 15:10:00,177.86,179.15,177.86,179.09,42199.0,157.5766,158.7194,157.5766,158.6663,42199.0
2020-04-13 15:20:00,179.06,179.22,178.78,179.2,42866.0,158.6397,158.7815,158.3916,158.7637,42866.0
2020-04-13 15:30:00,179.27,180.16,179.0,179.97,63949.0,158.8258,159.6143,158.5866,159.4459,63949.0
2020-04-13 15:40:00,180.04,180.58,179.68,180.42,77778.0,159.5079,159.9864,159.189,159.8446,77778.0
2020-04-13 15:50:00,180.51,180.65,179.56,180.13,186415.0,159.9243,160.0484,159.0827,159.5877,186415.0
2020-04-14 09:30:00,183.75,184.37,182.71,182.88,168194.0,162.7949,163.3441,161.8735,162.0241,168194.0
2020-04-14 09:40:00,182.75,184.11,182.62,183.71,80109.0,161.9089,163.1138,161.7937,162.7594,80109.0
2020-04-14 09:50:00,183.71,183.89,183.17,183.53,43690.0,162.7594,162.9189,162.281,162.5999,43690.0
2020-04-14 10:00:00,183.53,183.54,182.32,183.17,57537.0,162.5999,162.6088,161.5279,162.281,57537.0
2020-04-14 10:10:00,183.14,183.66,182.8,183.46,70368.0,162.2544,162.7151,161.9532,162.5379,70368.0
2020-04-14 10:20:00,183.48,183.52,182.8,183.47,66607.0,162.5556,162.5911,161.9532,162.5468,66607.0
2020-04-14 10:30:00,183.45,183.53,182.75,183.04,55012.0,162.5291,162.5999,161.9089,162.1658,55012.0
2020-04-14 10:40:00,183.08,184.49,183.08,184.15,51136.0,162.2013,163.4505,162.2013,163.1492,51136.0
2020-04-14 10:50:00,184.11,184.23,183.1,183.22,43140.0,163.1138,163.2201,162.219,162.3253,43140.0
2020-04-14 11:00:00,183.29,183.51,181.84,182.76,52169.0,162.3873,162.5822,161.1027,161.9178,52169.0
2020-04-14 11:10:00,182.76,182.86,181.96,182.35,38442.0,161.9178,162.0064,161.209,161.5545,38442.0
2020-04-14 11:20:00,182.31,183.47,182.28,182.8,33123.0,161.5191,162.5468,161.4925,161.9532,33123.0
2020-04-14 11:30:00,182.9,183.9,182.9,183.66,42337.0,162.0418,162.9277,162.0418,162.7151,42337.0
2020-04-14 11:40:00,183.7,184.19,183.48,183.56,49476.0,162.7506,163.1847,162.5556,162.6265,49476.0
2020-04-14 11:50:00,183.56,183.71,182.58,182.69,41419.0,162.6265,162.7594,161.7583,161.8557,41419.0
2020-04-14 12:00:00,182.71,183.6,182.71,183.41,31361.0,161.8735,162.662,161.8735,162.4936,31361.0
2020-04-14 12:10:00,183.43,183.59,183.06,183.25,38539.0,162.5113,162.6531,162.1835,162.3519,38539.0
2020-04-14 12:20:00,183.3,183.67,183.3,183.57,31381.0,162.3962,162.724,162.3962,162.6354,31381.0
2020-04-14 12:30:00,183.6,183.87,183.37,183.44,37498.0,162.662,162.9012,162.4582,162.5202,37498.0
2020-04-14 12:40:00,183.5,183.85,183.46,183.61,27457.0,162.5734,162.8834,162.5379,162.6708,27457.0
2020-04-14 12:50:00,183.61,183.84,183.49,183.54,26683.0,162.6708,162.8746,162.5645,162.6088,26683.0
2020-04-14 13:00:00,183.51,183.57,182.94,183.07,26858.0,162.5822,162.6354,162.0772,162.1924,26858.0
2020-04-14 13:10:00,183.05,183.41,183.0,183.01,28633.0,162.1747,162.4936,162.1304,162.1392,28633.0
2020-04-14 13:20:00,182.97,183.66,182.97,183.4,48956.0,162.1038,162.7151,162.1038,162.4848,48956.0
2020-04-14 13:30:00,183.39,183.7,183.16,183.29,32701.0,162.4759,162.7506,162.2721,162.3873,32701.0
2020-04-14 13:40:00,183.28,183.7,183.18,183.62,33595.0,162.3785,162.7506,162.2899,162.6797,33595.0
2020-04-14 13:50:00,183.62,183.79,183.54,183.55,28852.0,162.6797,162.8303,162.6088,162.6177,28852.0
2020-04-14 14:00:00,183.5,183.6,182.96,183.04,36790.0,162.5734,162.662,162.0949,162.1658,36790.0
2020-04-14 14:10:00,183.06,183.69,183.05,183.56,54551.0,162.1835,162.7417,162.1747,162.6265,54551.0
2020-04-14 14:20:00,183.55,183.87,183.3,183.35,42098.0,162.6177,162.9012,162.3962,162.4405,42098.0
2020-04-14 14:30:00,183.36,183.63,183.15,183.39,36846.0,162.4493,162.6885,162.2633,162.4759,36846.0
2020-04-14 14:40:00,183.42,183.67,183.21,183.31,43352.0,162.5025,162.724,162.3164,162.405,43352.0
2020-04-14 14:50:00,183.32,183.72,183.31,183.61,36050.0,162.4139,162.7683,162.405,162.6708,36050.0
2020-04-14 15:00:00,183.63,183.63,183.23,183.33,41587.0,162.6885,162.6885,162.3342,162.4228,41587.0
2020-04-14 15:10:00,183.31,183.42,182.02,182.47,154013.0,162.405,162.5025,161.2621,161.6608,154013.0
2020-04-14 15:20:00,182.47,183.49,182.11,183.46,121479.0,161.6608,162.5645,161.3419,162.5379,121479.0
2020-04-14 15:30:00,183.41,183.69,183.0,183.22,113863.0,162.4936,162.7417,162.1304,162.3253,113863.0
2020-04-14 15:40:00,183.26,183.52,183.17,183.5,83134.0,162.3607,162.5911,162.281,162.5734,83134.0
2020-04-14 15:50:00,183.64,184.3,183.27,184.0,259517.0,162.6974,163.2821,162.3696,163.0163,259517.0
2020-04-15 09:30:00,178.74,180.97,178.51,180.87,150329.0,158.3562,160.3319,158.1524,160.2433,150329.0
2020-04-15 09:40:00,180.78,180.78,178.65,179.2,80420.0,160.1636,160.1636,158.2765,158.7637,80420.0
2020-04-15 09:50:00,179.12,179.79,178.1,179.58,64569.0,158.6929,159.2865,157.7892,159.1004,64569.0
2020-04-15 10:00:00,179.36,179.86,178.8,179.86,66239.0,158.9055,159.3485,158.4094,159.3485,66239.0
2020-04-15 10:10:00,179.81,179.82,178.46,178.51,74256.0,159.3042,159.313,158.1081,158.1524,74256.0
2020-04-15 10:20:00,178.43,178.77,177.65,178.61,88326.0,158.0816,158.3828,157.3905,158.241,88326.0
2020-04-15 10:30:00,178.56,179.18,177.86,178.2,68996.0,158.1967,158.746,157.5766,157.8778,68996.0
2020-04-15 10:40:00,178.2,178.55,178.01,178.18,73159.0,157.8778,158.1879,157.7095,157.8601,73159.0
2020-04-15 10:50:00,178.23,178.41,177.83,178.13,72369.0,157.9044,158.0638,157.55,157.8158,72369.0
2020-04-15 11:00:00,178.06,178.36,177.83,178.09,70003.0,157.7538,158.0195,157.55,157.7803,70003.0
2020-04-15 11:10:00,178.09,178.22,177.5,177.61,77675.0,157.7803,157.8955,157.2576,157.3551,77675.0
2020-04-15 11:20:00,177.54,177.71,177.27,177.5,69435.0,157.2931,157.4437,157.0538,157.2576,69435.0
2020-04-15 11:30:00,177.51,178.61,177.47,178.16,65778.0,157.2665,158.241,157.231,157.8423,65778.0
2020-04-15 11:40:00,178.1,178.28,177.61,177.63,41021.0,157.7892,157.9487,157.3551,157.3728,41021.0
2020-04-15 11:50:00,177.63,178.46,177.57,177.85,47089.0,157.3728,158.1081,157.3196,157.5677,47089.0
2020-04-15 12:00:00,177.89,178.14,177.68,177.72,58261.0,157.6031,157.8246,157.4171,157.4525,58261.0
2020-04-15 12:10:00,177.75,177.93,177.45,177.73,48319.0,157.4791,157.6386,157.2133,157.4614,48319.0
2020-04-15 12:20:00,177.74,178.23,177.66,178.01,52950.0,157.4702,157.9044,157.3994,157.7095,52950.0
2020-04-15 12:30:00,177.93,178.07,177.67,177.77,50688.0,157.6386,157.7626,157.4082,157.4968,50688.0
2020-04-15 12:40:00,177.73,178.29,177.61,178.29,46899.0,157.4614,157.9575,157.3551,157.9575,46899.0
2020-04-15 12:50:00,178.25,178.6,178.15,178.44,68719.0,157.9221,158.2322,157.8335,158.0904,68719.0
2020-04-15 13:00:00,178.35,178.74,178.21,178.59,41407.0,158.0107,158.3562,157.8866,158.2233,41407.0
2020-04-15 13:10:00,178.61,179.45,178.6,179.29,93616.0,158.241,158.9852,158.2322,158.8435,93616.0
2020-04-15 13:20:00,179.23,179.23,178.43,178.57,56108.0,158.7903,158.7903,158.0816,158.2056,56108.0
2020-04-15 13:30:00,178.61,178.83,178.17,178.19,54002.0,158.241,158.4359,157.8512,157.8689,54002.0
2020-04-15 13:40:00,178.14,178.8,178.14,178.5,46237.0,157.8246,158.4094,157.8246,158.1436,46237.0
2020-04-15 13:50:00,178.53,178.74,178.41,178.74,47112.0,158.1702,158.3562,158.0638,158.3562,47112.0
2020-04-15 14:00:00,178.74,179.08,178.33,178.4,66944.0,158.3562,158.6574,157.993,158.055,66944.0
2020-04-15 14:10:00,178.38,178.44,178.01,178.23,74908.0,158.0373,158.0904,157.7095,157.9044,74908.0
2020-04-15 14:20:00,178.21,178.61,178.07,178.43,73179.0,157.8866,158.241,157.7626,158.0816,73179.0
2020-04-15 14:30:00,178.46,178.84,178.29,178.62,73454.0,158.1081,158.4448,157.9575,158.2499,73454.0
2020-04-15 14:40:00,178.6,178.6,177.96,178.25,71504.0,158.2322,158.2322,157.6652,157.9221,71504.0
2020-04-15 14:50:00,178.24,178.8,177.94,178.58,64048.0,157.9132,158.4094,157.6474,158.2144,64048.0
2020-04-15 15:00:00,178.54,178.78,178.03,178.09,67695.0,158.179,158.3916,157.7272,157.7803,67695.0
2020-04-15 15:10:00,178.12,178.48,178.0,178.44,81827.0,157.8069,158.1259,157.7006,158.0904,81827.0
2020-04-15 15:20:00,178.42,178.67,177.69,177.88,85440.0,158.0727,158.2942,157.4259,157.5943,85440.0
2020-04-15 15:30:00,177.87,178.41,177.69,178.22,87514.0,157.5854,158.0638,157.4259,157.8955,87514.0
2020-04-15 15:40:00,178.23,178.26,177.65,177.76,150889.0,157.9044,157.9309,157.3905,157.488,150889.0
2020-04-15 15:50:00,177.77,177.83,177.41,177.67,295478.0,157.4968,157.55,157.1779,157.4082,295478.0
2020-04-16 09:30:00,177.0,177.5,172.77,172.83,337356.0,156.8146,157.2576,153.067,153.1202,337356.0
2020-04-16 09:40:00,172.95,174.38,172.38,172.51,245433.0,153.2265,154.4934,152.7215,152.8367,245433.0
2020-04-16 09:50:00,172.42,173.53,172.27,172.73,185104.0,152.7569,153.7404,152.6241,153.0316,185104.0
2020-04-16 10:00:00,172.78,174.06,172.46,173.39,155312.0,153.0759,154.2099,152.7924,153.6163,155312.0
2020-04-16 10:10:00,173.38,174.74,172.96,174.24,90947.0,153.6075,154.8124,153.2354,154.3694,90947.0
2020-04-16 10:20:00,174.27,175.81,174.15,175.69,168463.0,154.396,155.7603,154.2897,155.654,168463.0
2020-04-16 10:30:00,175.71,176.36,175.2,175.45,161295.0,155.6717,156.2476,155.2199,155.4414,161295.0
2020-04-16 10:40:00,175.45,176.81,175.2,176.81,71276.0,155.4414,156.6463,155.2199,156.6463,71276.0
2020-04-16 10:50:00,176.7,177.15,176.53,177.06,106117.0,156.5488,156.9475,156.3982,156.8678,106117.0
2020-04-16 11:00:00,177.0,177.19,175.95,176.46,98782.0,156.8146,156.983,155.8844,156.3362,98782.0
2020-04-16 11:10:00,176.5,176.51,175.52,176.27,76105.0,156.3717,156.3805,155.5034,156.1679,76105.0
2020-04-16 11:20:00,176.26,176.87,175.92,176.17,81477.0,156.159,156.6995,155.8578,156.0793,81477.0
2020-04-16 11:30:00,176.24,176.38,175.91,175.96,55067.0,156.1413,156.2653,155.8489,155.8932,55067.0
2020-04-16 11:40:00,175.99,176.3,175.82,176.1,48328.0,155.9198,156.1945,155.7692,156.0173,48328.0
2020-04-16 11:50:00,176.07,178.08,176.06,178.08,59986.0,155.9907,157.7715,155.9818,157.7715,59986.0
2020-04-16 12:00:00,178.03,178.27,177.0,177.0,66677.0,157.7272,157.9398,156.8146,156.8146,66677.0
2020-04-16 12:10:00,177.01,177.46,176.68,176.75,61339.0,156.8235,157.2222,156.5311,156.5931,61339.0
2020-04-16 12:20:00,176.77,176.91,176.0,176.13,63105.0,156.6109,156.7349,155.9287,156.0439,63105.0
2020-04-16 12:30:00,176.16,176.16,175.29,175.7,39147.0,156.0704,156.0704,155.2996,155.6629,39147.0
2020-04-16 12:40:00,175.61,176.08,175.59,175.94,55603.0,155.5832,155.9996,155.5654,155.8755,55603.0
2020-04-16 12:50:00,175.9,176.52,175.85,176.16,36770.0,155.8401,156.3894,155.7958,156.0704,36770.0
2020-04-16 13:00:00,176.17,176.58,175.96,176.4,51032.0,156.0793,156.4425,155.8932,156.2831,51032.0
2020-04-16 13:10:00,176.43,176.59,176.0,176.58,59477.0,156.3096,156.4514,155.9287,156.4425,59477.0
2020-04-16 13:20:00,176.63,177.45,176.58,177.42,50343.0,156.4868,157.2133,156.4425,157.1867,50343.0
2020-04-16 13:30:00,177.44,177.49,176.78,176.8,37523.0,157.2045,157.2488,156.6197,156.6374,37523.0
2020-04-16 13:40:00,176.82,177.39,176.82,177.18,33422.0,156.6552,157.1602,156.6552,156.9741,33422.0
2020-04-16 13:50:00,177.17,177.26,176.17,176.49,43575.0,156.9652,157.045,156.0793,156.3628,43575.0
2020-04-16 14:00:00,176.48,177.67,176.13,177.58,50966.0,156.3539,157.4082,156.0439,157.3285,50966.0
2020-04-16 14:10:00,177.61,178.3,177.48,178.08,52759.0,157.3551,157.9664,157.2399,157.7715,52759.0
2020-04-16 14:20:00,178.04,178.26,177.85,178.08,55913.0,157.736,157.9309,157.5677,157.7715,55913.0
2020-04-16 14:30:00,177.95,178.91,177.91,178.58,65264.0,157.6563,158.5068,157.6209,158.2144,65264.0
2020-04-16 14:40:00,178.49,178.65,178.29,178.64,68600.0,158.1347,158.2765,157.9575,158.2676,68600.0
2020-04-16 14:50:00,178.66,178.83,178.21,178.66,51884.0,158.2853,158.4359,157.8866,158.2853,51884.0
2020-04-16 15:00:00,178.61,178.73,178.3,178.51,36746.0,158.241,158.3473,157.9664,158.1524,36746.0
2020-04-16 15:10:00,178.54,179.15,178.47,179.06,61586.0,158.179,158.7194,158.117,158.6397,61586.0
2020-04-16 15:20:00,179.07,179.24,178.65,179.21,52937.0,158.6486,158.7992,158.2765,158.7726,52937.0
2020-04-16 15:30:00,179.25,179.78,179.22,179.45,97708.0,158.808,159.2776,158.7815,158.9852,97708.0
2020-04-16 15:40:00,179.45,179.69,179.23,179.3,202135.0,158.9852,159.1979,158.7903,158.8523,202135.0
2020-04-16 15:50:00,179.34,179.91,179.33,179.5,448378.0,158.8878,159.3928,158.8789,159.0295,448378.0
2020-04-17 09:30:00,182.32,184.46,181.21,184.02,557620.0,161.5279,163.4239,160.5445,163.0341,557620.0
2020-04-17 09:40:00,184.0,184.1,182.05,182.39,253975.0,163.0163,163.1049,161.2887,161.5899,253975.0
2020-04-17 09:50:00,182.44,182.87,181.78,182.0,304727.0,161.6342,162.0152,161.0495,161.2444,304727.0
2020-04-17 10:00:00,182.0,182.36,181.4,182.06,150956.0,161.2444,161.5634,160.7129,161.2976,150956.0
2020-04-17 10:10:00,182.03,182.31,181.01,181.11,98351.0,161.271,161.5191,160.3673,160.4559,98351.0
2020-04-17 10:20:00,181.0,181.88,180.5,181.06,106927.0,160.3585,161.1381,159.9155,160.4116,106927.0
2020-04-17 10:30:00,181.06,181.38,180.22,180.59,352422.0,160.4116,160.6951,159.6674,159.9952,352422.0
2020-04-17 10:40:00,180.67,181.33,180.3,180.41,307365.0,160.0661,160.6508,159.7383,159.8358,307365.0
2020-04-17 10:50:00,180.36,181.75,180.35,181.2,53651.0,159.7915,161.0229,159.7826,160.5357,53651.0
2020-04-17 11:00:00,181.19,181.71,180.96,181.18,75483.0,160.5268,160.9875,160.323,160.5179,75483.0
2020-04-17 11:10:00,181.09,181.85,180.95,181.36,49239.0,160.4382,161.1115,160.3142,160.6774,49239.0
2020-04-17 11:20:00,181.27,181.8,181.1,181.35,32871.0,160.5977,161.0672,160.4471,160.6686,32871.0
2020-04-17 11:30:00,181.42,181.84,181.3,181.43,62019.0,160.7306,161.1027,160.6243,160.7394,62019.0
2020-04-17 11:40:00,181.55,181.61,180.89,181.18,60412.0,160.8457,160.8989,160.261,160.5179,60412.0
2020-04-17 11:50:00,181.16,181.65,180.95,181.63,48434.0,160.5002,160.9343,160.3142,160.9166,48434.0
2020-04-17 12:00:00,181.65,181.8,181.24,181.31,74231.0,160.9343,161.0672,160.5711,160.6331,74231.0
2020-04-17 12:10:00,181.28,181.67,181.22,181.38,62004.0,160.6065,160.9521,160.5534,160.6951,62004.0
2020-04-17 12:20:00,181.37,181.54,181.12,181.4,30494.0,160.6863,160.8369,160.4648,160.7129,30494.0
2020-04-17 12:30:00,181.41,181.89,181.27,181.85,33635.0,160.7217,161.147,160.5977,161.1115,33635.0
2020-04-17 12:40:00,181.82,182.26,181.8,182.21,48669.0,161.085,161.4748,161.0672,161.4305,48669.0
2020-04-17 12:50:00,182.27,182.41,182.04,182.08,29970.0,161.4836,161.6077,161.2799,161.3153,29970.0
2020-04-17 13:00:00,182.1,182.75,182.05,182.57,43395.0,161.333,161.9089,161.2887,161.7494,43395.0
2020-04-17 13:10:00,182.58,182.8,182.39,182.76,41010.0,161.7583,161.9532,161.5899,161.9178,41010.0
2020-04-17 13:20:00,182.69,182.88,182.48,182.5,32129.0,161.8557,162.0241,161.6697,161.6874,32129.0
2020-04-17 13:30:00,182.54,183.06,182.54,182.93,58414.0,161.7228,162.1835,161.7228,162.0684,58414.0
2020-04-17 13:40:00,182.93,182.96,182.38,182.38,33036.0,162.0684,162.0949,161.5811,161.5811,33036.0
2020-04-17 13:50:00,182.39,182.84,182.37,182.84,33312.0,161.5899,161.9886,161.5722,161.9886,33312.0
2020-04-17 14:00:00,182.84,182.84,182.08,182.35,39056.0,161.9886,161.9886,161.3153,161.5545,39056.0
2020-04-17 14:10:00,182.32,182.42,181.93,182.41,33589.0,161.5279,161.6165,161.1824,161.6077,33589.0
2020-04-17 14:20:00,182.34,182.73,182.34,182.51,22309.0,161.5457,161.8912,161.5457,161.6963,22309.0
2020-04-17 14:30:00,182.48,182.53,182.06,182.53,43506.0,161.6697,161.714,161.2976,161.714,43506.0
2020-04-17 14:40:00,182.5,182.81,182.37,182.8,60270.0,161.6874,161.9621,161.5722,161.9532,60270.0
2020-04-17 14:50:00,182.85,183.09,182.4,183.06,51131.0,161.9975,162.2101,161.5988,162.1835,51131.0
2020-04-17 15:00:00,183.09,183.83,183.01,183.81,65344.0,162.2101,162.8657,162.1392,162.848,65344.0
2020-04-17 15:10:00,183.81,184.56,183.78,184.48,110385.0,162.848,163.5125,162.8214,163.4416,110385.0
2020-04-17 15:20:00,184.45,184.5,183.76,184.2,65578.0,163.415,163.4593,162.8037,163.1935,65578.0
2020-04-17 15:30:00,184.24,185.15,184.2,184.99,118648.0,163.229,164.0352,163.1935,163.8934,118648.0
2020-04-17 15:40:00,185.01,185.95,185.0,185.66,160436.0,163.9112,164.744,163.9023,164.487,160436.0
2020-04-17 15:50:00,185.68,186.81,185.66,186.0,386686.0,164.5048,165.5059,164.487,164.7883,386686.0
2020-04-20 09:30:00,184.45,184.72,183.56,183.89,139424.0,163.415,163.6542,162.6265,162.9189,139424.0
2020-04-20 09:40:00,183.86,185.69,183.62,185.01,67757.0,162.8923,164.5136,162.6797,163.9112,67757.0
2020-04-20 09:50:00,185.02,185.19,184.18,184.31,70084.0,163.92,164.0706,163.1758,163.291,70084.0
2020-04-20 10:00:00,184.4,185.23,184.22,184.95,51345.0,163.3707,164.1061,163.2113,163.858,51345.0
2020-04-20 10:10:00,184.96,185.33,184.75,185.1,55633.0,163.8669,164.1947,163.6808,163.9909,55633.0
2020-04-20 10:20:00,185.01,185.11,183.79,183.83,44134.0,163.9112,163.9998,162.8303,162.8657,44134.0
2020-04-20 10:30:00,183.81,184.01,183.36,183.81,62125.0,162.848,163.0252,162.4493,162.848,62125.0
2020-04-20 10:40:00,183.79,184.94,183.68,184.72,76035.0,162.8303,163.8491,162.7328,163.6542,76035.0
2020-04-20 10:50:00,184.71,184.95,184.16,184.53,42688.0,163.6454,163.858,163.1581,163.4859,42688.0
2020-04-20 11:00:00,184.5,184.89,184.23,184.63,46965.0,163.4593,163.8048,163.2201,163.5745,46965.0
2020-04-20 11:10:00,184.64,184.79,184.33,184.61,31475.0,163.5834,163.7163,163.3087,163.5568,31475.0
2020-04-20 11:20:00,184.64,185.3,184.5,184.54,33934.0,163.5834,164.1681,163.4593,163.4948,33934.0
2020-04-20 11:30:00,184.5,185.78,184.27,185.61,197675.0,163.4593,164.5933,163.2556,164.4427,197675.0
2020-04-20 11:40:00,185.62,185.62,184.97,185.06,34593.0,164.4516,164.4516,163.8757,163.9555,34593.0
2020-04-20 11:50:00,185.07,185.2,184.83,185.12,41215.0,163.9643,164.0795,163.7517,164.0086,41215.0
2020-04-20 12:00:00,185.11,185.2,184.51,184.51,38924.0,163.9998,164.0795,163.4682,163.4682,38924.0
2020-04-20 12:10:00,184.56,184.89,184.42,184.61,33102.0,163.5125,163.8048,163.3884,163.5568,33102.0
2020-04-20 12:20:00,184.61,184.97,184.53,184.58,42429.0,163.5568,163.8757,163.4859,163.5302,42429.0
2020-04-20 12:30:00,184.7,185.0,184.7,184.96,39200.0,163.6365,163.9023,163.6365,163.8669,39200.0
2020-04-20 12:40:00,184.93,185.26,184.65,185.21,29324.0,163.8403,164.1327,163.5922,164.0884,29324.0
2020-04-20 12:50:00,185.19,185.19,184.69,184.85,109247.0,164.0706,164.0706,163.6277,163.7694,109247.0
2020-04-20 13:00:00,184.77,184.77,184.07,184.09,35482.0,163.6985,163.6985,163.0784,163.0961,35482.0
2020-04-20 13:10:00,184.0,184.16,183.83,183.84,36013.0,163.0163,163.1581,162.8657,162.8746,36013.0
2020-04-20 13:20:00,183.88,184.27,183.74,184.27,26615.0,162.91,163.2556,162.786,163.2556,26615.0
2020-04-20 13:30:00,184.27,184.47,184.16,184.43,25468.0,163.2556,163.4327,163.1581,163.3973,25468.0
2020-04-20 13:40:00,184.47,184.59,183.92,184.01,31221.0,163.4327,163.5391,162.9455,163.0252,31221.0
2020-04-20 13:50:00,184.17,184.36,184.02,184.26,21484.0,163.167,163.3353,163.0341,163.2467,21484.0
2020-04-20 14:00:00,184.25,184.69,184.15,184.5,23834.0,163.2378,163.6277,163.1492,163.4593,23834.0
2020-04-20 14:10:00,184.5,184.55,183.44,183.44,39235.0,163.4593,163.5036,162.5202,162.5202,39235.0
2020-04-20 14:20:00,183.49,183.51,182.93,182.95,39456.0,162.5645,162.5822,162.0684,162.0861,39456.0
2020-04-20 14:30:00,182.97,183.58,182.95,183.18,35639.0,162.1038,162.6442,162.0861,162.2899,35639.0
2020-04-20 14:40:00,183.26,183.46,182.73,183.41,48178.0,162.3607,162.5379,161.8912,162.4936,48178.0
2020-04-20 14:50:00,183.38,183.57,182.1,182.15,56036.0,162.467,162.6354,161.333,161.3773,56036.0
2020-04-20 15:00:00,182.12,182.72,181.59,182.35,60448.0,161.3507,161.8823,160.8812,161.5545,60448.0
2020-04-20 15:10:00,182.45,182.61,182.0,182.04,42329.0,161.6431,161.7849,161.2444,161.2799,42329.0
2020-04-20 15:20:00,182.13,182.71,182.01,182.66,45163.0,161.3596,161.8735,161.2533,161.8292,45163.0
2020-04-20 15:30:00,182.69,183.39,182.48,182.61,63212.0,161.8557,162.4759,161.6697,161.7849,63212.0
2020-04-20 15:40:00,182.63,182.92,182.41,182.65,67014.0,161.8026,162.0595,161.6077,161.8203,67014.0
2020-04-20 15:50:00,182.54,182.67,181.55,181.65,280883.0,161.7228,161.838,160.8457,160.9343,280883.0
2020-04-21 09:30:00,177.37,179.39,176.63,177.76,204174.0,157.1424,158.9321,156.4868,157.488,204174.0
2020-04-21 09:40:00,177.75,178.44,177.15,178.1,90358.0,157.4791,158.0904,156.9475,157.7892,90358.0
2020-04-21 09:50:00,178.1,178.48,177.51,178.31,68042.0,157.7892,158.1259,157.2665,157.9752,68042.0
2020-04-21 10:00:00,178.18,178.49,177.07,177.32,80012.0,157.8601,158.1347,156.8767,157.0981,80012.0
2020-04-21 10:10:00,177.35,178.05,176.88,177.8,105939.0,157.1247,157.7449,156.7083,157.5234,105939.0
2020-04-21 10:20:00,177.77,178.4,177.4,178.4,56408.0,157.4968,158.055,157.169,158.055,56408.0
2020-04-21 10:30:00,178.39,178.56,177.45,178.12,57400.0,158.0461,158.1967,157.2133,157.8069,57400.0
2020-04-21 10:40:00,178.07,178.37,177.73,177.88,63681.0,157.7626,158.0284,157.4614,157.5943,63681.0
2020-04-21 10:50:00,177.86,178.02,177.28,177.64,97171.0,157.5766,157.7183,157.0627,157.3816,97171.0
2020-04-21 11:00:00,177.59,177.75,177.08,177.49,137923.0,157.3373,157.4791,156.8855,157.2488,137923.0
2020-04-21 11:10:00,177.44,177.55,176.57,176.87,76069.0,157.2045,157.3019,156.4337,156.6995,76069.0
2020-04-21 11:20:00,176.92,177.62,176.74,176.82,84741.0,156.7438,157.3639,156.5843,156.6552,84741.0
2020-04-21 11:30:00,176.83,177.3,176.32,176.59,75981.0,156.664,157.0804,156.2122,156.4514,75981.0
2020-04-21 11:40:00,176.54,176.62,176.1,176.49,56128.0,156.4071,156.478,156.0173,156.3628,56128.0
2020-04-21 11:50:00,176.48,177.54,176.28,177.42,137617.0,156.3539,157.2931,156.1767,157.1867,137617.0
2020-04-21 12:00:00,177.44,177.66,177.01,177.38,42226.0,157.2045,157.3994,156.8235,157.1513,42226.0
2020-04-21 12:10:00,177.46,177.76,177.33,177.65,44219.0,157.2222,157.488,157.107,157.3905,44219.0
2020-04-21 12:20:00,177.68,177.68,177.01,177.13,36443.0,157.4171,157.4171,156.8235,156.9298,36443.0
2020-04-21 12:30:00,177.1,177.19,176.68,176.76,32646.0,156.9032,156.983,156.5311,156.602,32646.0
2020-04-21 12:40:00,176.8,177.06,176.49,176.9,28219.0,156.6374,156.8678,156.3628,156.726,28219.0
2020-04-21 12:50:00,176.98,177.58,176.98,177.32,40114.0,156.7969,157.3285,156.7969,157.0981,40114.0
2020-04-21 13:00:00,177.42,177.95,177.36,177.89,40753.0,157.1867,157.6563,157.1336,157.6031,40753.0
2020-04-21 13:10:00,177.95,178.42,177.85,178.15,30646.0,157.6563,158.0727,157.5677,157.8335,30646.0
2020-04-21 13:20:00,178.2,178.8,178.16,178.73,33763.0,157.8778,158.4094,157.8423,158.3473,33763.0
2020-04-21 13:30:00,178.8,179.2,178.51,179.16,30802.0,158.4094,158.7637,158.1524,158.7283,30802.0
2020-04-21 13:40:00,179.14,179.17,178.2,178.25,31316.0,158.7106,158.7372,157.8778,157.9221,31316.0
2020-04-21 13:50:00,178.25,178.56,177.96,178.18,27728.0,157.9221,158.1967,157.6652,157.8601,27728.0
2020-04-21 14:00:00,178.1,178.64,177.96,178.5,36936.0,157.7892,158.2676,157.6652,158.1436,36936.0
2020-04-21 14:10:00,178.46,178.69,178.19,178.44,27263.0,158.1081,158.3119,157.8689,158.0904,27263.0
2020-04-21 14:20:00,178.4,179.31,178.21,178.74,32002.0,158.055,158.8612,157.8866,158.3562,32002.0
2020-04-21 14:30:00,178.75,178.84,178.04,178.19,29419.0,158.3651,158.4448,157.736,157.8689,29419.0
2020-04-21 14:40:00,178.18,178.18,177.56,177.9,27056.0,157.8601,157.8601,157.3108,157.612,27056.0
2020-04-21 14:50:00,177.89,178.19,177.72,177.8,29689.0,157.6031,157.8689,157.4525,157.5234,29689.0
2020-04-21 15:00:00,177.87,178.24,177.1,177.3,42203.0,157.5854,157.9132,156.9032,157.0804,42203.0
2020-04-21 15:10:00,177.35,178.49,177.26,178.48,76311.0,157.1247,158.1347,157.045,158.1259,76311.0
2020-04-21 15:20:00,178.47,178.64,178.11,178.25,56703.0,158.117,158.2676,157.798,157.9221,56703.0
2020-04-21 15:30:00,178.21,179.06,177.91,178.62,80753.0,157.8866,158.6397,157.6209,158.2499,80753.0
2020-04-21 15:40:00,178.62,178.81,178.26,178.32,99056.0,158.2499,158.4182,157.9309,157.9841,99056.0
2020-04-21 15:50:00,178.23,178.33,177.15,177.6,315740.0,157.9044,157.993,156.9475,157.3462,315740.0
2020-04-22 09:30:00,180.75,183.22,180.75,182.8,238194.0,160.137,162.3253,160.137,161.9532,238194.0
2020-04-22 09:40:00,182.7,183.26,181.86,182.23,98939.0,161.8646,162.3607,161.1204,161.4482,98939.0
2020-04-22 09:50:00,182.36,182.73,181.62,182.71,104963.0,161.5634,161.8912,160.9078,161.8735,104963.0
2020-04-22 10:00:00,182.64,182.96,182.03,182.22,78794.0,161.8114,162.0949,161.271,161.4393,78794.0
2020-04-22 10:10:00,182.23,182.61,182.19,182.45,48095.0,161.4482,161.7849,161.4128,161.6431,48095.0
2020-04-22 10:20:00,182.5,183.36,182.34,183.22,72373.0,161.6874,162.4493,161.5457,162.3253,72373.0
2020-04-22 10:30:00,183.24,184.39,182.93,184.08,91383.0,162.343,163.3619,162.0684,163.0872,91383.0
2020-04-22 10:40:00,184.2,184.22,183.34,183.51,49398.0,163.1935,163.2113,162.4316,162.5822,49398.0
2020-04-22 10:50:00,183.48,183.55,182.97,183.17,38643.0,162.5556,162.6177,162.1038,162.281,38643.0
2020-04-22 11:00:00,183.24,183.88,183.22,183.7,66382.0,162.343,162.91,162.3253,162.7506,66382.0
2020-04-22 11:10:00,183.68,184.46,183.35,184.39,186623.0,162.7328,163.4239,162.4405,163.3619,186623.0
2020-04-22 11:20:00,184.39,184.45,183.6,183.66,47356.0,163.3619,163.415,162.662,162.7151,47356.0
2020-04-22 11:30:00,183.6,184.3,183.52,184.29,48437.0,162.662,163.2821,162.5911,163.2733,48437.0
2020-04-22 11:40:00,184.26,184.88,184.11,184.59,60089.0,163.2467,163.796,163.1138,163.5391,60089.0
2020-04-22 11:50:00,184.6,184.71,184.29,184.54,70656.0,163.5479,163.6454,163.2733,163.4948,70656.0
2020-04-22 12:00:00,184.59,185.56,184.59,185.55,98974.0,163.5391,164.3984,163.5391,164.3896,98974.0
2020-04-22 12:10:00,185.53,186.24,185.45,186.2,85918.0,164.3719,165.0009,164.301,164.9655,85918.0
2020-04-22 12:20:00,186.24,186.59,186.06,186.25,74027.0,165.0009,165.311,164.8414,165.0097,74027.0
2020-04-22 12:30:00,186.27,186.38,185.9,186.38,58876.0,165.0275,165.1249,164.6997,165.1249,58876.0
2020-04-22 12:40:00,186.37,186.69,186.34,186.66,59002.0,165.1161,165.3996,165.0895,165.373,59002.0
2020-04-22 12:50:00,186.63,186.8,186.2,186.36,56534.0,165.3464,165.497,164.9655,165.1072,56534.0
2020-04-22 13:00:00,186.37,186.47,185.79,186.19,51753.0,165.1161,165.2047,164.6022,164.9566,51753.0
2020-04-22 13:10:00,186.2,186.25,186.08,186.13,24303.0,164.9655,165.0097,164.8591,164.9034,24303.0
2020-04-22 13:20:00,186.11,186.29,185.99,186.07,22157.0,164.8857,165.0452,164.7794,164.8503,22157.0
2020-04-22 13:30:00,186.09,186.28,185.87,186.27,35786.0,164.868,165.0363,164.6731,165.0275,35786.0
2020-04-22 13:40:00,186.35,186.35,185.91,186.11,16700.0,165.0983,165.0983,164.7085,164.8857,16700.0
2020-04-22 13:50:00,186.12,186.44,185.98,186.07,32893.0,164.8946,165.1781,164.7705,164.8503,32893.0
2020-04-22 14:00:00,186.14,186.35,185.87,186.11,38433.0,164.9123,165.0983,164.6731,164.8857,38433.0
2020-04-22 14:10:00,186.1,186.1,185.33,185.49,46996.0,164.8769,164.8769,164.1947,164.3364,46996.0
2020-04-22 14:20:00,185.49,186.2,185.49,186.04,40121.0,164.3364,164.9655,164.3364,164.8237,40121.0
2020-04-22 14:30:00,186.06,186.7,186.06,186.51,32039.0,164.8414,165.4084,164.8414,165.2401,32039.0
2020-04-22 14:40:00,186.54,186.98,186.43,186.95,56152.0,165.2667,165.6565,165.1692,165.6299,56152.0
2020-04-22 14:50:00,186.96,187.01,186.49,186.79,62204.0,165.6388,165.6831,165.2224,165.4882,62204.0
2020-04-22 15:00:00,186.76,187.25,186.65,186.94,52712.0,165.4616,165.8957,165.3641,165.6211,52712.0
2020-04-22 15:10:00,186.98,186.98,186.51,186.68,50091.0,165.6565,165.6565,165.2401,165.3907,50091.0
2020-04-22 15:20:00,186.66,187.0,186.6,186.87,65543.0,165.373,165.6742,165.3198,165.559,65543.0
2020-04-22 15:30:00,186.88,187.08,186.49,187.0,97903.0,165.5679,165.7451,165.2224,165.6742,97903.0
2020-04-22 15:40:00,187.0,187.65,186.91,187.31,146366.0,165.6742,166.2501,165.5945,165.9489,146366.0
2020-04-22 15:50:00,187.35,187.73,186.43,186.51,246605.0,165.9843,166.321,165.1692,165.2401,246605.0
2020-04-23 09:30:00,186.16,187.33,185.2,187.13,172722.0,164.93,165.9666,164.0795,165.7894,172722.0
2020-04-23 09:40:00,187.1,187.23,184.86,185.56,81744.0,165.7628,165.878,163.7783,164.3984,81744.0
2020-04-23 09:50:00,185.46,185.5,184.35,185.12,63625.0,164.3098,164.3453,163.3264,164.0086,63625.0
2020-04-23 10:00:00,185.06,185.24,183.87,184.59,83048.0,163.9555,164.1149,162.9012,163.5391,83048.0
2020-04-23 10:10:00,184.57,184.65,183.89,184.39,69098.0,163.5213,163.5922,162.9189,163.3619,69098.0
2020-04-23 10:20:00,184.39,184.82,184.21,184.67,74395.0,163.3619,163.7428,163.2024,163.6099,74395.0
2020-04-23 10:30:00,184.62,185.3,184.45,185.02,66977.0,163.5656,164.1681,163.415,163.92,66977.0
2020-04-23 10:40:00,185.12,185.22,184.72,184.86,57874.0,164.0086,164.0972,163.6542,163.7783,57874.0
2020-04-23 10:50:00,184.88,184.92,184.34,184.55,105887.0,163.796,163.8314,163.3176,163.5036,105887.0
2020-04-23 11:00:00,184.57,184.79,184.11,184.42,151778.0,163.5213,163.7163,163.1138,163.3884,151778.0
2020-04-23 11:10:00,184.37,184.8,184.28,184.4,43487.0,163.3441,163.7251,163.2644,163.3707,43487.0
2020-04-23 11:20:00,184.33,184.75,184.18,184.49,47514.0,163.3087,163.6808,163.1758,163.4505,47514.0
2020-04-23 11:30:00,184.5,184.58,183.33,183.68,218207.0,163.4593,163.5302,162.4228,162.7328,218207.0
2020-04-23 11:40:00,183.68,183.97,183.5,183.68,78043.0,162.7328,162.9898,162.5734,162.7328,78043.0
2020-04-23 11:50:00,183.69,184.24,183.66,184.18,43325.0,162.7417,163.229,162.7151,163.1758,43325.0
2020-04-23 12:00:00,184.15,184.6,183.96,184.5,34497.0,163.1492,163.5479,162.9809,163.4593,34497.0
2020-04-23 12:10:00,184.47,184.57,184.07,184.3,52581.0,163.4327,163.5213,163.0784,163.2821,52581.0
2020-04-23 12:20:00,184.34,184.52,184.08,184.22,37365.0,163.3176,163.477,163.0872,163.2113,37365.0
2020-04-23 12:30:00,184.26,184.26,183.68,183.96,47200.0,163.2467,163.2467,162.7328,162.9809,47200.0
2020-04-23 12:40:00,183.96,184.15,181.36,182.42,113274.0,162.9809,163.1492,160.6774,161.6165,113274.0
2020-04-23 12:50:00,182.4,182.88,181.64,182.64,97915.0,161.5988,162.0241,160.9255,161.8114,97915.0
2020-04-23 13:00:00,182.63,183.56,182.62,182.99,75382.0,161.8026,162.6265,161.7937,162.1215,75382.0
2020-04-23 13:10:00,182.96,183.8,182.93,183.31,64807.0,162.0949,162.8392,162.0684,162.405,64807.0
2020-04-23 13:20:00,183.28,183.45,182.37,182.93,54852.0,162.3785,162.5291,161.5722,162.0684,54852.0
2020-04-23 13:30:00,182.84,183.26,182.65,182.65,35527.0,161.9886,162.3607,161.8203,161.8203,35527.0
2020-04-23 13:40:00,182.71,182.78,181.98,182.06,43426.0,161.8735,161.9355,161.2267,161.2976,43426.0
2020-04-23 13:50:00,182.11,182.42,181.8,182.17,56812.0,161.3419,161.6165,161.0672,161.395,56812.0
2020-04-23 14:00:00,182.12,182.58,181.85,181.91,59007.0,161.3507,161.7583,161.1115,161.1647,59007.0
2020-04-23 14:10:00,181.87,182.68,181.56,182.43,49906.0,161.1293,161.8469,160.8546,161.6254,49906.0
2020-04-23 14:20:00,182.5,183.0,182.32,182.81,36604.0,161.6874,162.1304,161.5279,161.9621,36604.0
2020-04-23 14:30:00,182.81,183.11,182.57,182.59,45726.0,161.9621,162.2278,161.7494,161.7671,45726.0
2020-04-23 14:40:00,182.65,183.1,182.53,182.84,64599.0,161.8203,162.219,161.714,161.9886,64599.0
2020-04-23 14:50:00,182.87,183.18,182.85,182.97,52311.0,162.0152,162.2899,161.9975,162.1038,52311.0
2020-04-23 15:00:00,182.96,183.03,182.35,182.4,38738.0,162.0949,162.157,161.5545,161.5988,38738.0
2020-04-23 15:10:00,182.42,182.42,181.43,181.49,83176.0,161.6165,161.6165,160.7394,160.7926,83176.0
2020-04-23 15:20:00,181.51,182.05,181.32,182.02,65687.0,160.8103,161.2887,160.642,161.2621,65687.0
2020-04-23 15:30:00,181.96,182.26,181.7,181.92,68196.0,161.209,161.4748,160.9786,161.1735,68196.0
2020-04-23 15:40:00,181.92,182.21,181.58,181.75,103724.0,161.1735,161.4305,160.8723,161.0229,103724.0
2020-04-23 15:50:00,181.75,182.51,181.66,181.93,345317.0,161.0229,161.6963,160.9432,161.1824,345317.0
2020-04-24 09:30:00,183.26,183.88,182.3,183.45,168628.0,162.3607,162.91,161.5102,162.5291,168628.0
2020-04-24 09:40:00,183.46,183.58,181.97,182.26,73324.0,162.5379,162.6442,161.2178,161.4748,73324.0
2020-04-24 09:50:00,182.21,182.86,182.0,182.0,62257.0,161.4305,162.0064,161.2444,161.2444,62257.0
2020-04-24 10:00:00,181.91,182.68,181.5,181.79,47481.0,161.1647,161.8469,160.8014,161.0584,47481.0
2020-04-24 10:10:00,181.83,182.48,181.83,182.26,70870.0,161.0938,161.6697,161.0938,161.4748,70870.0
2020-04-24 10:20:00,182.23,182.48,181.97,182.16,30926.0,161.4482,161.6697,161.2178,161.3862,30926.0
2020-04-24 10:30:00,182.09,182.52,181.94,182.35,49662.0,161.3242,161.7051,161.1913,161.5545,49662.0
2020-04-24 10:40:00,182.4,182.44,181.73,182.04,41649.0,161.5988,161.6342,161.0052,161.2799,41649.0
2020-04-24 10:50:00,182.04,182.15,181.76,182.0,35182.0,161.2799,161.3773,161.0318,161.2444,35182.0
2020-04-24 11:00:00,181.9,182.19,181.22,181.25,47568.0,161.1558,161.4128,160.5534,160.58,47568.0
2020-04-24 11:10:00,181.25,181.66,180.86,181.52,63979.0,160.58,160.9432,160.2344,160.8192,63979.0
2020-04-24 11:20:00,181.62,181.82,181.46,181.5,38199.0,160.9078,161.085,160.766,160.8014,38199.0
2020-04-24 11:30:00,181.56,181.78,181.35,181.71,56780.0,160.8546,161.0495,160.6686,160.9875,56780.0
2020-04-24 11:40:00,181.66,182.16,181.49,182.16,18029.0,160.9432,161.3862,160.7926,161.3862,18029.0
2020-04-24 11:50:00,182.08,182.37,182.0,182.34,36680.0,161.3153,161.5722,161.2444,161.5457,36680.0
2020-04-24 12:00:00,182.39,182.77,182.16,182.61,35557.0,161.5899,161.9266,161.3862,161.7849,35557.0
2020-04-24 12:10:00,182.58,183.1,182.41,182.8,36564.0,161.7583,162.219,161.6077,161.9532,36564.0
2020-04-24 12:20:00,182.8,183.2,182.51,183.2,83592.0,161.9532,162.3076,161.6963,162.3076,83592.0
2020-04-24 12:30:00,183.16,183.29,182.88,183.26,81619.0,162.2721,162.3873,162.0241,162.3607,81619.0
2020-04-24 12:40:00,183.26,183.58,182.91,182.92,40176.0,162.3607,162.6442,162.0506,162.0595,40176.0
2020-04-24 12:50:00,182.95,182.97,182.6,182.8,25616.0,162.0861,162.1038,161.776,161.9532,25616.0
2020-04-24 13:00:00,182.8,182.8,182.34,182.64,24138.0,161.9532,161.9532,161.5457,161.8114,24138.0
2020-04-24 13:10:00,182.63,182.83,182.48,182.72,24022.0,161.8026,161.9798,161.6697,161.8823,24022.0
2020-04-24 13:20:00,182.72,183.11,182.51,183.11,26742.0,161.8823,162.2278,161.6963,162.2278,26742.0
2020-04-24 13:30:00,183.12,183.22,182.91,183.2,22193.0,162.2367,162.3253,162.0506,162.3076,22193.0
2020-04-24 13:40:00,183.16,183.33,183.05,183.12,29781.0,162.2721,162.4228,162.1747,162.2367,29781.0
2020-04-24 13:50:00,183.12,183.75,183.04,183.75,34641.0,162.2367,162.7949,162.1658,162.7949,34641.0
2020-04-24 14:00:00,183.78,184.26,183.7,184.15,37687.0,162.8214,163.2467,162.7506,163.1492,37687.0
2020-04-24 14:10:00,184.13,184.26,183.92,184.18,34889.0,163.1315,163.2467,162.9455,163.1758,34889.0
2020-04-24 14:20:00,184.19,184.26,183.77,183.85,53945.0,163.1847,163.2467,162.8126,162.8834,53945.0
2020-04-24 14:30:00,183.87,184.08,183.71,184.06,35054.0,162.9012,163.0872,162.7594,163.0695,35054.0
2020-04-24 14:40:00,184.05,184.2,183.85,184.02,38383.0,163.0606,163.1935,162.8834,163.0341,38383.0
2020-04-24 14:50:00,184.03,184.13,183.74,184.0,41417.0,163.0429,163.1315,162.786,163.0163,41417.0
2020-04-24 15:00:00,183.97,183.97,183.59,183.84,35554.0,162.9898,162.9898,162.6531,162.8746,35554.0
2020-04-24 15:10:00,183.83,183.89,183.23,183.48,75715.0,162.8657,162.9189,162.3342,162.5556,75715.0
2020-04-24 15:20:00,183.45,183.54,183.15,183.54,49709.0,162.5291,162.6088,162.2633,162.6088,49709.0
2020-04-24 15:30:00,183.53,183.9,183.47,183.82,99753.0,162.5999,162.9277,162.5468,162.8569,99753.0
2020-04-24 15:40:00,183.8,184.17,183.69,184.06,115154.0,162.8392,163.167,162.7417,163.0695,115154.0
2020-04-24 15:50:00,184.08,184.35,183.51,184.02,186172.0,163.0872,163.3264,162.5822,163.0341,186172.0
2020-04-27 09:30:00,185.15,186.0,184.77,185.93,172073.0,164.0352,164.7883,163.6985,164.7262,172073.0
2020-04-27 09:40:00,185.95,186.07,185.14,185.22,74491.0,164.744,164.8503,164.0263,164.0972,74491.0
2020-04-27 09:50:00,185.22,185.45,184.9,185.18,71124.0,164.0972,164.301,163.8137,164.0618,71124.0
2020-04-27 10:00:00,185.24,185.82,185.06,185.75,63226.0,164.1149,164.6288,163.9555,164.5668,63226.0
2020-04-27 10:10:00,185.74,187.25,185.68,187.25,114289.0,164.5579,165.8957,164.5048,165.8957,114289.0
2020-04-27 10:20:00,187.28,187.57,186.26,186.68,56610.0,165.9223,166.1792,165.0186,165.3907,56610.0
2020-04-27 10:30:00,186.64,186.94,186.43,186.85,35356.0,165.3553,165.6211,165.1692,165.5413,35356.0
2020-04-27 10:40:00,186.88,187.31,186.75,187.29,59795.0,165.5679,165.9489,165.4527,165.9311,59795.0
2020-04-27 10:50:00,187.34,187.8,187.16,187.71,59493.0,165.9754,166.383,165.816,166.3032,59493.0
2020-04-27 11:00:00,187.71,188.08,187.45,187.48,67353.0,166.3032,166.6311,166.0729,166.0995,67353.0
2020-04-27 11:10:00,187.47,188.03,187.37,188.0,42505.0,166.0906,166.5868,166.002,166.5602,42505.0
2020-04-27 11:20:00,188.01,188.18,187.73,187.84,42772.0,166.569,166.7196,166.321,166.4184,42772.0
2020-04-27 11:30:00,187.81,188.0,187.59,187.93,94105.0,166.3918,166.5602,166.1969,166.4982,94105.0
2020-04-27 11:40:00,187.95,188.37,187.32,187.34,308239.0,166.5159,166.888,165.9577,165.9754,308239.0
2020-04-27 11:50:00,187.37,187.75,187.23,187.64,43069.0,166.002,166.3387,165.878,166.2412,43069.0
2020-04-27 12:00:00,187.59,187.65,187.02,187.62,34427.0,166.1969,166.2501,165.6919,166.2235,34427.0
2020-04-27 12:10:00,187.62,187.85,187.28,187.55,44100.0,166.2235,166.4273,165.9223,166.1615,44100.0
2020-04-27 12:20:00,187.55,187.55,187.25,187.4,33862.0,166.1615,166.1615,165.8957,166.0286,33862.0
2020-04-27 12:30:00,187.41,187.7,187.31,187.5,41252.0,166.0375,166.2944,165.9489,166.1172,41252.0
2020-04-27 12:40:00,187.5,187.52,187.0,187.1,94154.0,166.1172,166.1349,165.6742,165.7628,94154.0
2020-04-27 12:50:00,187.1,187.15,186.51,186.64,71660.0,165.7628,165.8071,165.2401,165.3553,71660.0
2020-04-27 13:00:00,186.68,186.68,186.08,186.16,90052.0,165.3907,165.3907,164.8591,164.93,90052.0
2020-04-27 13:10:00,186.22,186.35,186.08,186.15,33823.0,164.9832,165.0983,164.8591,164.9212,33823.0
2020-04-27 13:20:00,186.09,186.29,185.96,186.23,39006.0,164.868,165.0452,164.7528,164.992,39006.0
2020-04-27 13:30:00,186.22,186.28,185.7,185.83,41639.0,164.9832,165.0363,164.5225,164.6376,41639.0
2020-04-27 13:40:00,185.7,185.74,185.34,185.39,35202.0,164.5225,164.5579,164.2035,164.2478,35202.0
2020-04-27 13:50:00,185.4,185.62,185.39,185.55,26453.0,164.2567,164.4516,164.2478,164.3896,26453.0
2020-04-27 14:00:00,185.57,185.96,185.56,185.64,36014.0,164.4073,164.7528,164.3984,164.4693,36014.0
2020-04-27 14:10:00,185.64,185.92,185.63,185.9,27965.0,164.4693,164.7174,164.4605,164.6997,27965.0
2020-04-27 14:20:00,185.86,185.89,185.55,185.58,30953.0,164.6642,164.6908,164.3896,164.4162,30953.0
2020-04-27 14:30:00,185.62,185.85,185.52,185.85,29795.0,164.4516,164.6554,164.363,164.6554,29795.0
2020-04-27 14:40:00,185.88,186.23,185.86,186.23,35643.0,164.6819,164.992,164.6642,164.992,35643.0
2020-04-27 14:50:00,186.2,186.22,185.8,185.92,40230.0,164.9655,164.9832,164.6111,164.7174,40230.0
2020-04-27 15:00:00,185.93,186.27,185.9,186.19,40993.0,164.7262,165.0275,164.6997,164.9566,40993.0
2020-04-27 15:10:00,186.21,186.67,186.2,186.58,51167.0,164.9743,165.3819,164.9655,165.3021,51167.0
2020-04-27 15:20:00,186.58,186.97,186.58,186.68,45747.0,165.3021,165.6476,165.3021,165.3907,45747.0
2020-04-27 15:30:00,186.68,187.11,186.66,186.86,79749.0,165.3907,165.7717,165.373,165.5502,79749.0
2020-04-27 15:40:00,186.85,186.91,186.5,186.65,80551.0,165.5413,165.5945,165.2312,165.3641,80551.0
2020-04-27 15:50:00,186.67,186.73,185.56,185.9,204167.0,165.3819,165.435,164.3984,164.6997,204167.0
2020-04-28 09:30:00,189.82,190.0,188.31,189.14,232541.0,168.1726,168.3321,166.8348,167.5702,232541.0
2020-04-28 09:40:00,189.12,189.77,188.8,188.87,126920.0,167.5524,168.1283,167.2689,167.331,126920.0
2020-04-28 09:50:00,188.83,189.19,187.37,187.37,89246.0,167.2955,167.6145,166.002,166.002,89246.0
2020-04-28 10:00:00,187.38,188.0,186.52,187.97,135950.0,166.0109,166.5602,165.249,166.5336,135950.0
2020-04-28 10:10:00,188.0,189.09,188.0,188.79,55732.0,166.5602,167.5259,166.5602,167.2601,55732.0
2020-04-28 10:20:00,188.8,188.96,188.45,188.59,76036.0,167.2689,167.4107,166.9589,167.0829,76036.0
2020-04-28 10:30:00,188.6,188.86,188.32,188.84,62095.0,167.0918,167.3221,166.8437,167.3044,62095.0
2020-04-28 10:40:00,188.82,188.83,187.51,187.72,73093.0,167.2867,167.2955,166.1261,166.3121,73093.0
2020-04-28 10:50:00,187.73,188.07,186.65,186.78,82693.0,166.321,166.6222,165.3641,165.4793,82693.0
2020-04-28 11:00:00,186.83,187.73,186.56,187.6,71178.0,165.5236,166.321,165.2844,166.2058,71178.0
2020-04-28 11:10:00,187.67,188.26,187.46,187.82,116856.0,166.2678,166.7905,166.0818,166.4007,116856.0
2020-04-28 11:20:00,187.82,188.07,187.46,187.8,70969.0,166.4007,166.6222,166.0818,166.383,70969.0
2020-04-28 11:30:00,187.8,188.29,187.78,188.18,71132.0,166.383,166.8171,166.3653,166.7196,71132.0
2020-04-28 11:40:00,188.16,188.45,187.88,188.03,90158.0,166.7019,166.9589,166.4539,166.5868,90158.0
2020-04-28 11:50:00,188.03,188.28,187.73,187.97,141649.0,166.5868,166.8082,166.321,166.5336,141649.0
2020-04-28 12:00:00,188.06,188.33,187.65,187.99,65961.0,166.6133,166.8525,166.2501,166.5513,65961.0
2020-04-28 12:10:00,187.98,188.22,187.0,187.36,50246.0,166.5425,166.7551,165.6742,165.9932,50246.0
2020-04-28 12:20:00,187.36,187.37,186.73,187.14,105685.0,165.9932,166.002,165.435,165.7983,105685.0
2020-04-28 12:30:00,187.12,187.22,186.74,186.86,41804.0,165.7805,165.8691,165.4439,165.5502,41804.0
2020-04-28 12:40:00,186.9,186.97,186.54,186.86,53761.0,165.5856,165.6476,165.2667,165.5502,53761.0
2020-04-28 12:50:00,186.83,187.18,186.44,186.96,38468.0,165.5236,165.8337,165.1781,165.6388,38468.0
2020-04-28 13:00:00,187.0,187.19,186.8,187.02,26659.0,165.6742,165.8426,165.497,165.6919,26659.0
2020-04-28 13:10:00,187.02,187.02,186.64,186.77,22719.0,165.6919,165.6919,165.3553,165.4704,22719.0
2020-04-28 13:20:00,186.83,187.0,186.68,186.76,25507.0,165.5236,165.6742,165.3907,165.4616,25507.0
2020-04-28 13:30:00,186.79,186.98,186.52,186.64,23551.0,165.4882,165.6565,165.249,165.3553,23551.0
2020-04-28 13:40:00,186.62,186.92,186.43,186.78,35837.0,165.3376,165.6033,165.1692,165.4793,35837.0
2020-04-28 13:50:00,186.73,186.83,186.26,186.44,25007.0,165.435,165.5236,165.0186,165.1781,25007.0
2020-04-28 14:00:00,186.47,186.75,186.4,186.67,36917.0,165.2047,165.4527,165.1426,165.3819,36917.0
2020-04-28 14:10:00,186.72,186.82,186.49,186.49,41324.0,165.4261,165.5147,165.2224,165.2224,41324.0
2020-04-28 14:20:00,186.5,186.88,186.43,186.82,60714.0,165.2312,165.5679,165.1692,165.5147,60714.0
2020-04-28 14:30:00,186.87,187.05,186.56,186.56,30299.0,165.559,165.7185,165.2844,165.2844,30299.0
2020-04-28 14:40:00,186.56,186.73,186.31,186.62,31893.0,165.2844,165.435,165.0629,165.3376,31893.0
2020-04-28 14:50:00,186.57,186.93,186.47,186.58,29530.0,165.2933,165.6122,165.2047,165.3021,29530.0
2020-04-28 15:00:00,186.55,186.92,186.42,186.68,32654.0,165.2755,165.6033,165.1604,165.3907,32654.0
2020-04-28 15:10:00,186.67,186.9,186.48,186.84,40259.0,165.3819,165.5856,165.2135,165.5325,40259.0
2020-04-28 15:20:00,186.83,187.22,186.41,187.04,48835.0,165.5236,165.8691,165.1515,165.7097,48835.0
2020-04-28 15:30:00,187.01,187.08,186.57,186.67,46236.0,165.6831,165.7451,165.2933,165.3819,46236.0
2020-04-28 15:40:00,186.75,186.84,186.04,186.04,61113.0,165.4527,165.5325,164.8237,164.8237,61113.0
2020-04-28 15:50:00,186.07,186.31,185.57,185.96,191253.0,164.8503,165.0629,164.4073,164.7528,191253.0
2020-04-29 09:30:00,188.53,188.89,187.38,187.98,153850.0,167.0297,167.3487,166.0109,166.5425,153850.0
2020-04-29 09:40:00,187.99,188.61,187.69,188.32,60243.0,166.5513,167.1006,166.2855,166.8437,60243.0
2020-04-29 09:50:00,188.38,189.4,188.33,189.29,60108.0,166.8968,167.8005,166.8525,167.7031,60108.0
2020-04-29 10:00:00,189.33,189.42,187.32,187.32,74347.0,167.7385,167.8182,165.9577,165.9577,74347.0
2020-04-29 10:10:00,187.37,187.82,186.88,187.82,81507.0,166.002,166.4007,165.5679,166.4007,81507.0
2020-04-29 10:20:00,187.91,188.08,187.37,187.96,47595.0,166.4804,166.6311,166.002,166.5247,47595.0
2020-04-29 10:30:00,187.91,188.51,187.9,188.43,43652.0,166.4804,167.012,166.4716,166.9411,43652.0
2020-04-29 10:40:00,188.45,189.46,188.44,189.44,52630.0,166.9589,167.8537,166.95,167.836,52630.0
2020-04-29 10:50:00,189.4,189.73,188.78,188.87,75402.0,167.8005,168.0929,167.2512,167.331,75402.0
2020-04-29 11:00:00,188.88,189.13,188.46,188.91,48273.0,167.3398,167.5613,166.9677,167.3664,48273.0
2020-04-29 11:10:00,188.96,189.11,188.1,188.31,49368.0,167.4107,167.5436,166.6488,166.8348,49368.0
2020-04-29 11:20:00,188.27,189.0,188.27,188.84,50614.0,166.7994,167.4461,166.7994,167.3044,50614.0
2020-04-29 11:30:00,188.82,189.25,188.73,189.08,44757.0,167.2867,167.6676,167.2069,167.517,44757.0
2020-04-29 11:40:00,189.11,189.2,188.63,189.05,33794.0,167.5436,167.6233,167.1183,167.4904,33794.0
2020-04-29 11:50:00,189.1,189.65,189.02,189.62,66089.0,167.5347,168.022,167.4639,167.9954,66089.0
2020-04-29 12:00:00,189.65,189.76,189.36,189.38,43770.0,168.022,168.1195,167.7651,167.7828,43770.0
2020-04-29 12:10:00,189.36,189.67,189.19,189.57,50978.0,167.7651,168.0397,167.6145,167.9511,50978.0
2020-04-29 12:20:00,189.55,189.87,189.47,189.78,29367.0,167.9334,168.2169,167.8625,168.1372,29367.0
2020-04-29 12:30:00,189.85,190.41,189.85,190.37,45113.0,168.1992,168.6953,168.1992,168.6599,45113.0
2020-04-29 12:40:00,190.35,190.39,189.92,189.97,53461.0,168.6422,168.6776,168.2612,168.3055,53461.0
2020-04-29 12:50:00,190.04,190.1,189.19,189.3,21291.0,168.3675,168.4207,167.6145,167.7119,21291.0
2020-04-29 13:00:00,189.33,189.72,189.33,189.72,29848.0,167.7385,168.084,167.7385,168.084,29848.0
2020-04-29 13:10:00,189.65,189.71,189.44,189.55,22190.0,168.022,168.0752,167.836,167.9334,22190.0
2020-04-29 13:20:00,189.54,189.65,189.25,189.27,35911.0,167.9246,168.022,167.6676,167.6853,35911.0
2020-04-29 13:30:00,189.28,189.4,188.71,188.87,51902.0,167.6942,167.8005,167.1892,167.331,51902.0
2020-04-29 13:40:00,188.87,189.04,188.61,188.83,33264.0,167.331,167.4816,167.1006,167.2955,33264.0
2020-04-29 13:50:00,188.82,189.16,188.58,188.99,33248.0,167.2867,167.5879,167.074,167.4373,33248.0
2020-04-29 14:00:00,189.06,189.39,188.53,188.77,41758.0,167.4993,167.7917,167.0297,167.2424,41758.0
2020-04-29 14:10:00,188.89,188.99,188.3,188.5,36766.0,167.3487,167.4373,166.826,167.0032,36766.0
2020-04-29 14:20:00,188.53,188.91,188.41,188.81,29698.0,167.0297,167.3664,166.9234,167.2778,29698.0
2020-04-29 14:30:00,188.89,189.04,188.56,188.89,46236.0,167.3487,167.4816,167.0563,167.3487,46236.0
2020-04-29 14:40:00,188.89,189.08,188.66,188.76,37641.0,167.3487,167.517,167.1449,167.2335,37641.0
2020-04-29 14:50:00,188.73,189.31,188.48,189.31,34848.0,167.2069,167.7208,166.9854,167.7208,34848.0
2020-04-29 15:00:00,189.32,189.57,189.23,189.46,47773.0,167.7296,167.9511,167.6499,167.8537,47773.0
2020-04-29 15:10:00,189.49,189.49,188.54,188.66,69534.0,167.8803,167.8803,167.0386,167.1449,69534.0
2020-04-29 15:20:00,188.68,189.03,188.39,188.4,84766.0,167.1626,167.4727,166.9057,166.9146,84766.0
2020-04-29 15:30:00,188.38,188.57,188.15,188.31,75290.0,166.8968,167.0652,166.6931,166.8348,75290.0
2020-04-29 15:40:00,188.33,188.6,188.01,188.07,93498.0,166.8525,167.0918,166.569,166.6222,93498.0
2020-04-29 15:50:00,188.07,188.18,187.39,187.84,252860.0,166.6222,166.7196,166.0197,166.4184,252860.0
2020-04-30 09:30:00,182.0,183.88,180.76,182.54,420627.0,161.2444,162.91,160.1458,161.7228,420627.0
2020-04-30 09:40:00,182.6,183.97,182.25,183.53,229144.0,161.776,162.9898,161.4659,162.5999,229144.0
2020-04-30 09:50:00,183.6,184.25,183.12,183.98,199319.0,162.662,163.2378,162.2367,162.9986,199319.0
2020-04-30 10:00:00,183.91,184.11,183.15,183.17,152256.0,162.9366,163.1138,162.2633,162.281,152256.0
2020-04-30 10:10:00,183.25,183.6,182.86,183.24,110571.0,162.3519,162.662,162.0064,162.343,110571.0
2020-04-30 10:20:00,183.22,185.36,182.85,185.15,149288.0,162.3253,164.2212,161.9975,164.0352,149288.0
2020-04-30 10:30:00,185.21,186.26,184.93,184.97,117191.0,164.0884,165.0186,163.8403,163.8757,117191.0
2020-04-30 10:40:00,184.86,185.1,183.65,184.37,127249.0,163.7783,163.9909,162.7063,163.3441,127249.0
2020-04-30 10:50:00,184.28,184.53,183.91,183.96,59750.0,163.2644,163.4859,162.9366,162.9809,59750.0
2020-04-30 11:00:00,184.02,184.94,183.99,184.5,79267.0,163.0341,163.8491,163.0075,163.4593,79267.0
2020-04-30 11:10:00,184.51,184.51,183.83,184.14,70805.0,163.4682,163.4682,162.8657,163.1404,70805.0
2020-04-30 11:20:00,184.01,184.19,183.08,183.1,178024.0,163.0252,163.1847,162.2013,162.219,178024.0
2020-04-30 11:30:00,183.09,183.84,183.0,183.8,75109.0,162.2101,162.8746,162.1304,162.8392,75109.0
2020-04-30 11:40:00,183.84,184.04,183.55,183.91,68314.0,162.8746,163.0518,162.6177,162.9366,68314.0
2020-04-30 11:50:00,183.91,184.38,183.59,184.13,60341.0,162.9366,163.353,162.6531,163.1315,60341.0
2020-04-30 12:00:00,184.09,184.09,183.46,183.56,75015.0,163.0961,163.0961,162.5379,162.6265,75015.0
2020-04-30 12:10:00,183.62,183.86,183.33,183.42,91641.0,162.6797,162.8923,162.4228,162.5025,91641.0
2020-04-30 12:20:00,183.44,183.68,183.0,183.12,134483.0,162.5202,162.7328,162.1304,162.2367,134483.0
2020-04-30 12:30:00,183.15,184.11,182.81,183.92,177532.0,162.2633,163.1138,161.9621,162.9455,177532.0
2020-04-30 12:40:00,183.89,184.34,183.68,184.3,60786.0,162.9189,163.3176,162.7328,163.2821,60786.0
2020-04-30 12:50:00,184.28,184.88,183.83,184.88,89016.0,163.2644,163.796,162.8657,163.796,89016.0
2020-04-30 13:00:00,184.85,184.92,184.37,184.77,45538.0,163.7694,163.8314,163.3441,163.6985,45538.0
2020-04-30 13:10:00,184.82,185.34,184.71,184.9,46300.0,163.7428,164.2035,163.6454,163.8137,46300.0
2020-04-30 13:20:00,184.93,185.11,184.46,184.62,42882.0,163.8403,163.9998,163.4239,163.5656,42882.0
2020-04-30 13:30:00,184.66,184.77,184.2,184.59,59329.0,163.6011,163.6985,163.1935,163.5391,59329.0
2020-04-30 13:40:00,184.6,185.27,184.41,185.13,58932.0,163.5479,164.1415,163.3796,164.0175,58932.0
2020-04-30 13:50:00,185.15,185.8,185.15,185.7,55968.0,164.0352,164.6111,164.0352,164.5225,55968.0
2020-04-30 14:00:00,185.7,185.7,184.85,184.9,44505.0,164.5225,164.5225,163.7694,163.8137,44505.0
2020-04-30 14:10:00,184.96,185.3,184.82,185.25,41561.0,163.8669,164.1681,163.7428,164.1238,41561.0
2020-04-30 14:20:00,185.27,185.92,185.25,185.72,68308.0,164.1415,164.7174,164.1238,164.5402,68308.0
2020-04-30 14:30:00,185.77,185.87,185.59,185.81,66623.0,164.5845,164.6731,164.425,164.6199,66623.0
2020-04-30 14:40:00,185.78,186.0,185.58,185.89,51606.0,164.5933,164.7883,164.4162,164.6908,51606.0
2020-04-30 14:50:00,185.92,186.18,185.69,186.0,65650.0,164.7174,164.9477,164.5136,164.7883,65650.0
2020-04-30 15:00:00,186.02,186.98,185.96,186.91,105403.0,164.806,165.6565,164.7528,165.5945,105403.0
2020-04-30 15:10:00,186.9,187.02,186.27,186.78,104379.0,165.5856,165.6919,165.0275,165.4793,104379.0
2020-04-30 15:20:00,186.83,187.75,186.75,187.72,149445.0,165.5236,166.3387,165.4527,166.3121,149445.0
2020-04-30 15:30:00,187.72,187.74,186.85,186.97,124360.0,166.3121,166.3298,165.5413,165.6476,124360.0
2020-04-30 15:40:00,186.98,186.98,186.0,186.25,129945.0,165.6565,165.6565,164.7883,165.0097,129945.0
2020-04-30 15:50:00,186.5,188.31,186.38,187.4,461079.0,165.2312,166.8348,165.1249,166.0286,461079.0
2020-05-01 09:30:00,184.0,185.54,183.24,184.97,165834.0,163.0163,164.3807,162.343,163.8757,165834.0
2020-05-01 09:40:00,184.93,185.15,183.56,183.59,81705.0,163.8403,164.0352,162.6265,162.6531,81705.0
2020-05-01 09:50:00,183.59,184.36,183.17,184.26,101330.0,162.6531,163.3353,162.281,163.2467,101330.0
2020-05-01 10:00:00,184.38,184.44,183.61,184.2,97640.0,163.353,163.4062,162.6708,163.1935,97640.0
2020-05-01 10:10:00,184.2,184.2,183.17,183.17,92936.0,163.1935,163.1935,162.281,162.281,92936.0
2020-05-01 10:20:00,183.2,183.4,182.3,183.06,96858.0,162.3076,162.4848,161.5102,162.1835,96858.0
2020-05-01 10:30:00,183.24,183.55,182.96,183.45,105789.0,162.343,162.6177,162.0949,162.5291,105789.0
2020-05-01 10:40:00,183.44,183.49,182.81,183.07,46347.0,162.5202,162.5645,161.9621,162.1924,46347.0
2020-05-01 10:50:00,183.07,183.42,182.99,183.23,131043.0,162.1924,162.5025,162.1215,162.3342,131043.0
2020-05-01 11:00:00,183.23,183.44,183.15,183.27,70343.0,162.3342,162.5202,162.2633,162.3696,70343.0
2020-05-01 11:10:00,183.26,183.45,183.15,183.38,64499.0,162.3607,162.5291,162.2633,162.467,64499.0
2020-05-01 11:20:00,183.36,183.57,183.04,183.08,58041.0,162.4493,162.6354,162.1658,162.2013,58041.0
2020-05-01 11:30:00,183.06,183.42,182.43,183.38,62795.0,162.1835,162.5025,161.6254,162.467,62795.0
2020-05-01 11:40:00,183.38,183.48,182.45,182.56,64953.0,162.467,162.5556,161.6431,161.7406,64953.0
2020-05-01 11:50:00,182.56,183.14,182.23,183.11,75378.0,161.7406,162.2544,161.4482,162.2278,75378.0
2020-05-01 12:00:00,182.98,183.03,182.51,182.98,67694.0,162.1127,162.157,161.6963,162.1127,67694.0
2020-05-01 12:10:00,182.99,183.24,182.95,183.04,48455.0,162.1215,162.343,162.0861,162.1658,48455.0
2020-05-01 12:20:00,183.02,183.14,182.96,183.01,48723.0,162.1481,162.2544,162.0949,162.1392,48723.0
2020-05-01 12:30:00,182.98,183.24,182.93,183.17,29308.0,162.1127,162.343,162.0684,162.281,29308.0
2020-05-01 12:40:00,183.14,183.3,182.97,183.09,37175.0,162.2544,162.3962,162.1038,162.2101,37175.0
2020-05-01 12:50:00,183.1,183.18,182.83,183.15,49783.0,162.219,162.2899,161.9798,162.2633,49783.0
2020-05-01 13:00:00,183.1,183.44,182.74,182.9,47848.0,162.219,162.5202,161.9,162.0418,47848.0
2020-05-01 13:10:00,182.88,182.9,182.41,182.66,44617.0,162.0241,162.0418,161.6077,161.8292,44617.0
2020-05-01 13:20:00,182.7,183.37,182.67,183.24,49457.0,161.8646,162.4582,161.838,162.343,49457.0
2020-05-01 13:30:00,183.21,183.21,182.63,182.67,24012.0,162.3164,162.3164,161.8026,161.838,24012.0
2020-05-01 13:40:00,182.69,182.93,182.63,182.84,44605.0,161.8557,162.0684,161.8026,161.9886,44605.0
2020-05-01 13:50:00,182.77,183.2,182.77,183.19,30624.0,161.9266,162.3076,161.9266,162.2987,30624.0
2020-05-01 14:00:00,183.16,183.59,183.02,183.18,33859.0,162.2721,162.6531,162.1481,162.2899,33859.0
2020-05-01 14:10:00,183.17,183.22,182.75,182.82,33001.0,162.281,162.3253,161.9089,161.9709,33001.0
2020-05-01 14:20:00,182.81,183.23,182.81,183.16,32998.0,161.9621,162.3342,161.9621,162.2721,32998.0
2020-05-01 14:30:00,183.13,183.17,182.91,183.05,41956.0,162.2456,162.281,162.0506,162.1747,41956.0
2020-05-01 14:40:00,183.03,183.12,182.87,183.01,39064.0,162.157,162.2367,162.0152,162.1392,39064.0
2020-05-01 14:50:00,183.0,183.24,182.93,182.98,53772.0,162.1304,162.343,162.0684,162.1127,53772.0
2020-05-01 15:00:00,182.99,183.23,182.73,182.77,38553.0,162.1215,162.3342,161.8912,161.9266,38553.0
2020-05-01 15:10:00,182.78,183.2,182.62,183.05,55963.0,161.9355,162.3076,161.7937,162.1747,55963.0
2020-05-01 15:20:00,183.09,183.28,182.91,183.15,42150.0,162.2101,162.3785,162.0506,162.2633,42150.0
2020-05-01 15:30:00,183.14,183.24,182.66,182.91,60061.0,162.2544,162.343,161.8292,162.0506,60061.0
2020-05-01 15:40:00,182.93,183.04,182.15,182.6,110493.0,162.0684,162.1658,161.3773,161.776,110493.0
2020-05-01 15:50:00,182.56,182.73,182.15,182.65,198434.0,161.7406,161.8912,161.3773,161.8203,198434.0
2020-05-04 09:30:00,181.31,181.5,178.87,179.88,187127.0,160.6331,160.8014,158.4714,159.3662,187127.0
2020-05-04 09:40:00,179.86,181.79,179.81,181.44,91254.0,159.3485,161.0584,159.3042,160.7483,91254.0
2020-05-04 09:50:00,181.54,182.06,181.07,181.09,82945.0,160.8369,161.2976,160.4205,160.4382,82945.0
2020-05-04 10:00:00,181.12,181.43,180.64,181.26,75455.0,160.4648,160.7394,160.0395,160.5888,75455.0
2020-05-04 10:10:00,181.3,181.9,181.13,181.71,65303.0,160.6243,161.1558,160.4736,160.9875,65303.0
2020-05-04 10:20:00,181.78,181.87,181.17,181.44,40123.0,161.0495,161.1293,160.5091,160.7483,40123.0
2020-05-04 10:30:00,181.43,181.76,180.81,181.74,50654.0,160.7394,161.0318,160.1901,161.0141,50654.0
2020-05-04 10:40:00,181.69,181.92,181.27,181.35,60882.0,160.9698,161.1735,160.5977,160.6686,60882.0
2020-05-04 10:50:00,181.38,181.38,180.42,180.46,35254.0,160.6951,160.6951,159.8446,159.8801,35254.0
2020-05-04 11:00:00,180.46,180.88,180.28,180.88,40049.0,159.8801,160.2522,159.7206,160.2522,40049.0
2020-05-04 11:10:00,180.93,181.05,180.6,181.0,37505.0,160.2965,160.4028,160.0041,160.3585,37505.0
2020-05-04 11:20:00,181.0,181.11,180.5,180.54,42644.0,160.3585,160.4559,159.9155,159.9509,42644.0
2020-05-04 11:30:00,180.55,180.92,180.31,180.91,41311.0,159.9598,160.2876,159.7472,160.2787,41311.0
2020-05-04 11:40:00,180.87,181.02,180.68,180.96,35511.0,160.2433,160.3762,160.075,160.323,35511.0
2020-05-04 11:50:00,180.94,180.99,180.68,180.72,45129.0,160.3053,160.3496,160.075,160.1104,45129.0
2020-05-04 12:00:00,180.75,181.02,180.68,180.86,23132.0,160.137,160.3762,160.075,160.2344,23132.0
2020-05-04 12:10:00,180.9,181.15,180.72,181.02,54527.0,160.2699,160.4914,160.1104,160.3762,54527.0
2020-05-04 12:20:00,181.0,181.54,180.96,181.51,40682.0,160.3585,160.8369,160.323,160.8103,40682.0
2020-05-04 12:30:00,181.53,181.6,181.01,181.1,28776.0,160.828,160.89,160.3673,160.4471,28776.0
2020-05-04 12:40:00,181.15,181.46,181.01,181.28,29753.0,160.4914,160.766,160.3673,160.6065,29753.0
2020-05-04 12:50:00,181.29,181.48,181.11,181.43,22882.0,160.6154,160.7837,160.4559,160.7394,22882.0
2020-05-04 13:00:00,181.45,181.5,181.1,181.12,18621.0,160.7571,160.8014,160.4471,160.4648,18621.0
2020-05-04 13:10:00,181.13,181.15,180.65,180.69,42567.0,160.4736,160.4914,160.0484,160.0838,42567.0
2020-05-04 13:20:00,180.67,181.02,180.55,180.87,33214.0,160.0661,160.3762,159.9598,160.2433,33214.0
2020-05-04 13:30:00,180.78,181.35,180.76,181.2,58700.0,160.1636,160.6686,160.1458,160.5357,58700.0
2020-05-04 13:40:00,181.33,181.51,181.24,181.49,29763.0,160.6508,160.8103,160.5711,160.7926,29763.0
2020-05-04 13:50:00,181.46,181.47,181.07,181.13,29868.0,160.766,160.7749,160.4205,160.4736,29868.0
2020-05-04 14:00:00,181.14,181.53,181.11,181.52,32212.0,160.4825,160.828,160.4559,160.8192,32212.0
2020-05-04 14:10:00,181.48,182.0,181.46,181.97,28079.0,160.7837,161.2444,160.766,161.2178,28079.0
2020-05-04 14:20:00,181.91,182.03,181.38,181.48,37768.0,161.1647,161.271,160.6951,160.7837,37768.0
2020-05-04 14:30:00,181.46,181.73,181.1,181.16,25896.0,160.766,161.0052,160.4471,160.5002,25896.0
2020-05-04 14:40:00,181.19,181.57,181.08,181.57,26532.0,160.5268,160.8635,160.4293,160.8635,26532.0
2020-05-04 14:50:00,181.6,181.94,181.48,181.8,31191.0,160.89,161.1913,160.7837,161.0672,31191.0
2020-05-04 15:00:00,181.78,181.94,181.62,181.94,21890.0,161.0495,161.1913,160.9078,161.1913,21890.0
2020-05-04 15:10:00,181.94,182.15,181.74,182.0,38933.0,161.1913,161.3773,161.0141,161.2444,38933.0
2020-05-04 15:20:00,182.0,182.15,181.73,182.02,28841.0,161.2444,161.3773,161.0052,161.2621,28841.0
2020-05-04 15:30:00,181.97,182.34,181.9,182.05,54725.0,161.2178,161.5457,161.1558,161.2887,54725.0
2020-05-04 15:40:00,182.08,182.46,181.99,182.2,45234.0,161.3153,161.652,161.2356,161.4216,45234.0
2020-05-04 15:50:00,182.16,182.16,181.63,181.88,159884.0,161.3862,161.3862,160.9166,161.1381,159884.0
2020-05-05 09:30:00,183.53,183.86,182.26,182.26,157333.0,162.5999,162.8923,161.4748,161.4748,157333.0
2020-05-05 09:40:00,182.14,182.48,181.78,182.41,163722.0,161.3685,161.6697,161.0495,161.6077,163722.0
2020-05-05 09:50:00,182.47,183.09,182.34,183.05,110654.0,161.6608,162.2101,161.5457,162.1747,110654.0
2020-05-05 10:00:00,183.05,183.23,182.23,182.75,104828.0,162.1747,162.3342,161.4482,161.9089,104828.0
2020-05-05 10:10:00,182.77,182.8,181.94,182.18,69527.0,161.9266,161.9532,161.1913,161.4039,69527.0
2020-05-05 10:20:00,182.16,182.4,181.82,181.86,50310.0,161.3862,161.5988,161.085,161.1204,50310.0
2020-05-05 10:30:00,181.86,182.22,181.61,181.75,62225.0,161.1204,161.4393,160.8989,161.0229,62225.0
2020-05-05 10:40:00,181.76,181.76,180.96,181.15,87569.0,161.0318,161.0318,160.323,160.4914,87569.0
2020-05-05 10:50:00,181.15,181.35,180.86,181.19,56331.0,160.4914,160.6686,160.2344,160.5268,56331.0
2020-05-05 11:00:00,181.21,181.3,180.71,180.78,92414.0,160.5445,160.6243,160.1015,160.1636,92414.0
2020-05-05 11:10:00,180.78,180.97,180.67,180.93,35694.0,160.1636,160.3319,160.0661,160.2965,35694.0
2020-05-05 11:20:00,180.94,181.39,180.9,181.24,75592.0,160.3053,160.704,160.2699,160.5711,75592.0
2020-05-05 11:30:00,181.21,181.47,181.11,181.3,57224.0,160.5445,160.7749,160.4559,160.6243,57224.0
2020-05-05 11:40:00,181.31,182.05,181.3,181.88,50687.0,160.6331,161.2887,160.6243,161.1381,50687.0
2020-05-05 11:50:00,181.81,182.0,181.75,181.95,29931.0,161.0761,161.2444,161.0229,161.2001,29931.0
2020-05-05 12:00:00,181.98,182.08,181.92,181.93,27363.0,161.2267,161.3153,161.1735,161.1824,27363.0
2020-05-05 12:10:00,181.9,182.29,181.57,181.78,57118.0,161.1558,161.5014,160.8635,161.0495,57118.0
2020-05-05 12:20:00,181.78,181.91,181.33,181.43,43545.0,161.0495,161.1647,160.6508,160.7394,43545.0
2020-05-05 12:30:00,181.42,181.42,180.94,181.19,36713.0,160.7306,160.7306,160.3053,160.5268,36713.0
2020-05-05 12:40:00,181.17,181.36,180.87,181.04,40980.0,160.5091,160.6774,160.2433,160.3939,40980.0
2020-05-05 12:50:00,181.07,181.1,180.69,180.92,47405.0,160.4205,160.4471,160.0838,160.2876,47405.0
2020-05-05 13:00:00,180.91,181.06,180.41,180.47,49074.0,160.2787,160.4116,159.8358,159.8889,49074.0
2020-05-05 13:10:00,180.49,180.58,180.29,180.5,56754.0,159.9066,159.9864,159.7294,159.9155,56754.0
2020-05-05 13:20:00,180.46,180.97,180.31,180.9,38712.0,159.8801,160.3319,159.7472,160.2699,38712.0
2020-05-05 13:30:00,180.89,181.09,180.72,180.75,35322.0,160.261,160.4382,160.1104,160.137,35322.0
2020-05-05 13:40:00,180.73,181.0,180.72,180.95,30565.0,160.1193,160.3585,160.1104,160.3142,30565.0
2020-05-05 13:50:00,180.97,181.18,180.79,180.97,33217.0,160.3319,160.5179,160.1724,160.3319,33217.0
2020-05-05 14:00:00,180.95,181.44,180.87,181.31,34406.0,160.3142,160.7483,160.2433,160.6331,34406.0
2020-05-05 14:10:00,181.31,181.56,181.25,181.54,53794.0,160.6331,160.8546,160.58,160.8369,53794.0
2020-05-05 14:20:00,181.54,181.63,181.47,181.58,30898.0,160.8369,160.9166,160.7749,160.8723,30898.0
2020-05-05 14:30:00,181.56,181.73,181.29,181.29,44985.0,160.8546,161.0052,160.6154,160.6154,44985.0
2020-05-05 14:40:00,181.29,181.43,181.04,181.25,33612.0,160.6154,160.7394,160.3939,160.58,33612.0
2020-05-05 14:50:00,181.26,181.62,181.26,181.62,35833.0,160.5888,160.9078,160.5888,160.9078,35833.0
2020-05-05 15:00:00,181.59,181.74,181.43,181.45,42087.0,160.8812,161.0141,160.7394,160.7571,42087.0
2020-05-05 15:10:00,181.48,181.55,180.6,180.61,56749.0,160.7837,160.8457,160.0041,160.0129,56749.0
2020-05-05 15:20:00,180.6,180.95,180.21,180.41,74290.0,160.0041,160.3142,159.6586,159.8358,74290.0
2020-05-05 15:30:00,180.37,180.53,179.66,179.85,93143.0,159.8003,159.9421,159.1713,159.3396,93143.0
2020-05-05 15:40:00,179.81,180.1,179.16,179.17,139478.0,159.3042,159.5611,158.7283,158.7372,139478.0
2020-05-05 15:50:00,179.16,179.76,179.11,179.11,232192.0,158.7283,159.2599,158.684,158.684,232192.0
2020-05-06 09:30:00,180.6,181.12,179.74,180.1,130021.0,160.0041,160.4648,159.2422,159.5611,130021.0
2020-05-06 09:40:00,180.12,180.48,179.76,180.14,78576.0,159.5788,159.8978,159.2599,159.5965,78576.0
2020-05-06 09:50:00,180.02,180.56,179.19,179.39,84968.0,159.4902,159.9686,158.7549,158.9321,84968.0
2020-05-06 10:00:00,179.4,179.91,179.21,179.5,85118.0,158.9409,159.3928,158.7726,159.0295,85118.0
2020-05-06 10:10:00,179.51,180.15,179.29,179.82,136610.0,159.0384,159.6054,158.8435,159.313,136610.0
2020-05-06 10:20:00,179.72,179.9,179.44,179.8,68933.0,159.2244,159.3839,158.9764,159.2953,68933.0
2020-05-06 10:30:00,179.82,179.9,179.54,179.55,40014.0,159.313,159.3839,159.065,159.0738,40014.0
2020-05-06 10:40:00,179.55,180.79,179.38,180.51,73128.0,159.0738,160.1724,158.9232,159.9243,73128.0
2020-05-06 10:50:00,180.68,180.68,180.26,180.39,30687.0,160.075,160.075,159.7029,159.818,30687.0
2020-05-06 11:00:00,180.41,180.5,179.95,180.08,26624.0,159.8358,159.9155,159.4282,159.5434,26624.0
2020-05-06 11:10:00,180.09,180.2,179.48,179.58,45709.0,159.5522,159.6497,159.0118,159.1004,45709.0
2020-05-06 11:20:00,179.55,180.0,179.48,179.88,50307.0,159.0738,159.4725,159.0118,159.3662,50307.0
2020-05-06 11:30:00,179.84,180.0,179.61,179.65,36591.0,159.3308,159.4725,159.127,159.1624,36591.0
2020-05-06 11:40:00,179.66,179.66,179.12,179.17,59488.0,159.1713,159.1713,158.6929,158.7372,59488.0
2020-05-06 11:50:00,179.11,179.22,178.84,179.13,55341.0,158.684,158.7815,158.4448,158.7017,55341.0
2020-05-06 12:00:00,179.13,179.45,178.96,179.23,35411.0,158.7017,158.9852,158.5511,158.7903,35411.0
2020-05-06 12:10:00,179.26,179.93,179.24,179.88,27738.0,158.8169,159.4105,158.7992,159.3662,27738.0
2020-05-06 12:20:00,179.86,180.28,179.68,180.15,37592.0,159.3485,159.7206,159.189,159.6054,37592.0
2020-05-06 12:30:00,180.13,180.74,180.13,180.7,24778.0,159.5877,160.1281,159.5877,160.0927,24778.0
2020-05-06 12:40:00,180.65,180.74,180.29,180.56,18090.0,160.0484,160.1281,159.7294,159.9686,18090.0
2020-05-06 12:50:00,180.6,180.6,180.24,180.35,23871.0,160.0041,160.0041,159.6851,159.7826,23871.0
2020-05-06 13:00:00,180.38,180.46,180.15,180.16,18765.0,159.8092,159.8801,159.6054,159.6143,18765.0
2020-05-06 13:10:00,180.15,180.28,180.05,180.25,27478.0,159.6054,159.7206,159.5168,159.694,27478.0
2020-05-06 13:20:00,180.3,180.4,179.93,180.37,22945.0,159.7383,159.8269,159.4105,159.8003,22945.0
2020-05-06 13:30:00,180.33,180.45,180.17,180.33,22019.0,159.7649,159.8712,159.6231,159.7649,22019.0
2020-05-06 13:40:00,180.29,180.29,179.84,179.89,29555.0,159.7294,159.7294,159.3308,159.3751,29555.0
2020-05-06 13:50:00,179.88,180.02,179.78,179.96,20353.0,159.3662,159.4902,159.2776,159.4371,20353.0
2020-05-06 14:00:00,179.96,179.99,179.39,179.44,40998.0,159.4371,159.4636,158.9321,158.9764,40998.0
2020-05-06 14:10:00,179.43,179.46,178.95,178.95,52968.0,158.9675,158.9941,158.5423,158.5423,52968.0
2020-05-06 14:20:00,178.95,179.07,178.75,178.79,45090.0,158.5423,158.6486,158.3651,158.4005,45090.0
2020-05-06 14:30:00,178.81,179.19,178.58,178.85,68473.0,158.4182,158.7549,158.2144,158.4537,68473.0
2020-05-06 14:40:00,178.8,179.03,178.7,178.99,34169.0,158.4094,158.6131,158.3208,158.5777,34169.0
2020-05-06 14:50:00,178.92,179.11,178.6,178.63,43269.0,158.5157,158.684,158.2322,158.2587,43269.0
2020-05-06 15:00:00,178.67,178.73,178.32,178.36,105240.0,158.2942,158.3473,157.9841,158.0195,105240.0
2020-05-06 15:10:00,178.35,178.63,178.24,178.63,69163.0,158.0107,158.2587,157.9132,158.2587,69163.0
2020-05-06 15:20:00,178.65,178.72,178.52,178.55,62287.0,158.2765,158.3385,158.1613,158.1879,62287.0
2020-05-06 15:30:00,178.56,178.56,177.71,177.8,134343.0,158.1967,158.1967,157.4437,157.5234,134343.0
2020-05-06 15:40:00,177.8,177.82,177.11,177.18,150967.0,157.5234,157.5411,156.9121,156.9741,150967.0
2020-05-06 15:50:00,177.19,177.22,176.86,176.94,414250.0,156.983,157.0095,156.6906,156.7615,414250.0
2020-05-07 09:30:00,180.0,180.0,178.3,178.83,228352.0,159.4725,159.4725,157.9664,158.4359,228352.0
2020-05-07 09:40:00,178.97,179.63,178.97,179.23,39802.0,158.56,159.1447,158.56,158.7903,39802.0
2020-05-07 09:50:00,179.2,179.86,179.04,179.72,52228.0,158.7637,159.3485,158.622,159.2244,52228.0
2020-05-07 10:00:00,179.76,179.94,179.32,179.8,55868.0,159.2599,159.4194,158.8701,159.2953,55868.0
2020-05-07 10:10:00,179.85,180.03,179.49,179.72,57862.0,159.3396,159.4991,159.0207,159.2244,57862.0
2020-05-07 10:20:00,179.69,180.41,179.61,180.36,46462.0,159.1979,159.8358,159.127,159.7915,46462.0
2020-05-07 10:30:00,180.35,180.61,179.83,179.97,52238.0,159.7826,160.0129,159.3219,159.4459,52238.0
2020-05-07 10:40:00,179.94,180.62,179.94,180.29,55525.0,159.4194,160.0218,159.4194,159.7294,55525.0
2020-05-07 10:50:00,180.3,180.41,180.06,180.17,28892.0,159.7383,159.8358,159.5257,159.6231,28892.0
2020-05-07 11:00:00,180.2,180.63,180.2,180.5,38513.0,159.6497,160.0307,159.6497,159.9155,38513.0
2020-05-07 11:10:00,180.52,180.83,180.5,180.73,35264.0,159.9332,160.2079,159.9155,160.1193,35264.0
2020-05-07 11:20:00,180.68,180.68,180.23,180.65,43546.0,160.075,160.075,159.6763,160.0484,43546.0
2020-05-07 11:30:00,180.66,181.1,180.64,180.78,36088.0,160.0572,160.4471,160.0395,160.1636,36088.0
2020-05-07 11:40:00,180.79,181.56,180.79,181.34,39534.0,160.1724,160.8546,160.1724,160.6597,39534.0
2020-05-07 11:50:00,181.37,181.41,180.4,180.53,101942.0,160.6863,160.7217,159.8269,159.9421,101942.0
2020-05-07 12:00:00,180.59,180.99,180.58,180.92,32414.0,159.9952,160.3496,159.9864,160.2876,32414.0
2020-05-07 12:10:00,180.87,180.94,180.58,180.84,36083.0,160.2433,160.3053,159.9864,160.2167,36083.0
2020-05-07 12:20:00,180.84,181.47,180.77,181.16,49886.0,160.2167,160.7749,160.1547,160.5002,49886.0
2020-05-07 12:30:00,181.17,181.39,181.15,181.18,26188.0,160.5091,160.704,160.4914,160.5179,26188.0
2020-05-07 12:40:00,181.17,181.24,180.65,180.77,32639.0,160.5091,160.5711,160.0484,160.1547,32639.0
2020-05-07 12:50:00,180.81,181.08,180.65,181.07,33505.0,160.1901,160.4293,160.0484,160.4205,33505.0
2020-05-07 13:00:00,181.08,181.42,181.02,181.4,19782.0,160.4293,160.7306,160.3762,160.7129,19782.0
2020-05-07 13:10:00,181.36,181.5,181.22,181.38,28823.0,160.6774,160.8014,160.5534,160.6951,28823.0
2020-05-07 13:20:00,181.37,181.42,181.17,181.21,20567.0,160.6863,160.7306,160.5091,160.5445,20567.0
2020-05-07 13:30:00,181.22,181.43,181.19,181.19,16343.0,160.5534,160.7394,160.5268,160.5268,16343.0
2020-05-07 13:40:00,181.2,181.52,181.1,181.51,21946.0,160.5357,160.8192,160.4471,160.8103,21946.0
2020-05-07 13:50:00,181.49,181.5,181.2,181.43,29820.0,160.7926,160.8014,160.5357,160.7394,29820.0
2020-05-07 14:00:00,181.42,181.45,181.05,181.08,17814.0,160.7306,160.7571,160.4028,160.4293,17814.0
2020-05-07 14:10:00,181.11,181.35,181.02,181.2,18767.0,160.4559,160.6686,160.3762,160.5357,18767.0
2020-05-07 14:20:00,181.19,181.19,180.33,180.51,58738.0,160.5268,160.5268,159.7649,159.9243,58738.0
2020-05-07 14:30:00,180.55,180.71,180.35,180.47,49386.0,159.9598,160.1015,159.7826,159.8889,49386.0
2020-05-07 14:40:00,180.44,180.44,180.1,180.29,36104.0,159.8623,159.8623,159.5611,159.7294,36104.0
2020-05-07 14:50:00,180.29,180.44,180.07,180.42,19566.0,159.7294,159.8623,159.5345,159.8446,19566.0
2020-05-07 15:00:00,180.41,180.82,179.9,180.79,44723.0,159.8358,160.199,159.3839,160.1724,44723.0
2020-05-07 15:10:00,180.71,180.88,180.09,180.67,36567.0,160.1015,160.2522,159.5522,160.0661,36567.0
2020-05-07 15:20:00,180.64,180.99,180.55,180.96,38747.0,160.0395,160.3496,159.9598,160.323,38747.0
2020-05-07 15:30:00,180.96,181.0,180.49,180.71,43859.0,160.323,160.3585,159.9066,160.1015,43859.0
2020-05-07 15:40:00,180.68,180.82,180.52,180.58,73947.0,160.075,160.199,159.9332,159.9864,73947.0
2020-05-07 15:50:00,180.62,181.29,180.57,181.0,217469.0,160.0218,160.6154,159.9775,160.3585,217469.0
2020-05-08 09:30:00,183.2,183.43,181.65,181.89,173738.0,162.3076,162.5113,160.9343,161.147,173738.0
2020-05-08 09:40:00,181.88,182.27,181.43,181.96,70906.0,161.1381,161.4836,160.7394,161.209,70906.0
2020-05-08 09:50:00,181.96,182.41,181.8,182.05,56500.0,161.209,161.6077,161.0672,161.2887,56500.0
2020-05-08 10:00:00,182.11,182.23,181.37,181.42,58409.0,161.3419,161.4482,160.6863,160.7306,58409.0
2020-05-08 10:10:00,181.44,181.75,181.34,181.69,53505.0,160.7483,161.0229,160.6597,160.9698,53505.0
2020-05-08 10:20:00,181.73,181.76,181.39,181.47,34243.0,161.0052,161.0318,160.704,160.7749,34243.0
2020-05-08 10:30:00,181.52,181.74,181.37,181.63,34283.0,160.8192,161.0141,160.6863,160.9166,34283.0
2020-05-08 10:40:00,181.63,181.8,181.08,181.16,52658.0,160.9166,161.0672,160.4293,160.5002,52658.0
2020-05-08 10:50:00,181.17,181.27,180.96,181.14,37763.0,160.5091,160.5977,160.323,160.4825,37763.0
2020-05-08 11:00:00,181.16,181.35,180.8,181.03,41027.0,160.5002,160.6686,160.1813,160.385,41027.0
2020-05-08 11:10:00,181.01,181.43,180.89,181.39,33774.0,160.3673,160.7394,160.261,160.704,33774.0
2020-05-08 11:20:00,181.42,181.77,181.32,181.6,38198.0,160.7306,161.0407,160.642,160.89,38198.0
2020-05-08 11:30:00,181.61,181.99,181.54,181.93,31698.0,160.8989,161.2356,160.8369,161.1824,31698.0
2020-05-08 11:40:00,181.94,182.23,181.77,181.77,41890.0,161.1913,161.4482,161.0407,161.0407,41890.0
2020-05-08 11:50:00,181.75,181.95,181.72,181.77,26556.0,161.0229,161.2001,160.9964,161.0407,26556.0
2020-05-08 12:00:00,181.82,182.12,181.75,181.87,28030.0,161.085,161.3507,161.0229,161.1293,28030.0
2020-05-08 12:10:00,181.85,182.08,181.44,181.61,31241.0,161.1115,161.3153,160.7483,160.8989,31241.0
2020-05-08 12:20:00,181.59,181.68,181.47,181.64,22139.0,160.8812,160.9609,160.7749,160.9255,22139.0
2020-05-08 12:30:00,181.66,181.78,181.65,181.77,23982.0,160.9432,161.0495,160.9343,161.0407,23982.0
2020-05-08 12:40:00,181.77,181.85,181.6,181.61,20296.0,161.0407,161.1115,160.89,160.8989,20296.0
2020-05-08 12:50:00,181.64,181.76,181.4,181.56,30574.0,160.9255,161.0318,160.7129,160.8546,30574.0
2020-05-08 13:00:00,181.55,181.57,181.2,181.28,32002.0,160.8457,160.8635,160.5357,160.6065,32002.0
2020-05-08 13:10:00,181.28,181.38,181.12,181.24,22144.0,160.6065,160.6951,160.4648,160.5711,22144.0
2020-05-08 13:20:00,181.24,181.37,181.09,181.13,19655.0,160.5711,160.6863,160.4382,160.4736,19655.0
2020-05-08 13:30:00,181.17,181.22,180.88,181.02,34341.0,160.5091,160.5534,160.2522,160.3762,34341.0
2020-05-08 13:40:00,181.02,181.04,180.33,180.47,40652.0,160.3762,160.3939,159.7649,159.8889,40652.0
2020-05-08 13:50:00,180.53,180.59,180.05,180.24,38996.0,159.9421,159.9952,159.5168,159.6851,38996.0
2020-05-08 14:00:00,180.25,180.55,180.24,180.34,36083.0,159.694,159.9598,159.6851,159.7737,36083.0
2020-05-08 14:10:00,180.3,180.59,180.27,180.4,38943.0,159.7383,159.9952,159.7117,159.8269,38943.0
2020-05-08 14:20:00,180.42,180.48,180.28,180.32,41262.0,159.8446,159.8978,159.7206,159.756,41262.0
2020-05-08 14:30:00,180.34,180.37,179.95,179.95,66395.0,159.7737,159.8003,159.4282,159.4282,66395.0
2020-05-08 14:40:00,179.95,180.34,179.91,180.34,64526.0,159.4282,159.7737,159.3928,159.7737,64526.0
2020-05-08 14:50:00,180.32,180.41,180.02,180.12,41925.0,159.756,159.8358,159.4902,159.5788,41925.0
2020-05-08 15:00:00,180.17,180.59,180.12,180.46,58129.0,159.6231,159.9952,159.5788,159.8801,58129.0
2020-05-08 15:10:00,180.49,180.57,180.24,180.49,39465.0,159.9066,159.9775,159.6851,159.9066,39465.0
2020-05-08 15:20:00,180.46,180.84,180.37,180.78,45620.0,159.8801,160.2167,159.8003,160.1636,45620.0
2020-05-08 15:30:00,180.78,181.35,180.72,181.11,64180.0,160.1636,160.6686,160.1104,160.4559,64180.0
2020-05-08 15:40:00,181.13,181.31,180.92,181.15,79535.0,160.4736,160.6331,160.2876,160.4914,79535.0
2020-05-08 15:50:00,181.16,181.47,180.88,181.22,179415.0,160.5002,160.7749,160.2522,160.5534,179415.0
2020-05-11 09:30:00,179.37,179.56,178.52,179.22,145307.0,158.9144,159.0827,158.1613,158.7815,145307.0
2020-05-11 09:40:00,179.21,180.33,179.2,180.17,74241.0,158.7726,159.7649,158.7637,159.6231,74241.0
2020-05-11 09:50:00,180.2,180.32,179.62,179.84,83060.0,159.6497,159.756,159.1358,159.3308,83060.0
2020-05-11 10:00:00,179.78,180.71,179.78,180.5,51599.0,159.2776,160.1015,159.2776,159.9155,51599.0
2020-05-11 10:10:00,180.58,180.6,179.78,179.85,47921.0,159.9864,160.0041,159.2776,159.3396,47921.0
2020-05-11 10:20:00,179.8,180.39,179.79,180.11,40256.0,159.2953,159.818,159.2865,159.57,40256.0
2020-05-11 10:30:00,180.08,180.46,179.94,180.13,29534.0,159.5434,159.8801,159.4194,159.5877,29534.0
2020-05-11 10:40:00,180.12,180.37,180.01,180.06,38934.0,159.5788,159.8003,159.4814,159.5257,38934.0
2020-05-11 10:50:00,180.04,180.12,179.66,179.72,42072.0,159.5079,159.5788,159.1713,159.2244,42072.0
2020-05-11 11:00:00,179.73,179.92,179.66,179.68,26052.0,159.2333,159.4016,159.1713,159.189,26052.0
2020-05-11 11:10:00,179.68,180.04,179.51,179.95,30007.0,159.189,159.5079,159.0384,159.4282,30007.0
2020-05-11 11:20:00,179.93,180.3,179.92,180.28,24741.0,159.4105,159.7383,159.4016,159.7206,24741.0
2020-05-11 11:30:00,180.29,180.58,180.21,180.48,29091.0,159.7294,159.9864,159.6586,159.8978,29091.0
2020-05-11 11:40:00,180.5,180.5,180.35,180.46,23642.0,159.9155,159.9155,159.7826,159.8801,23642.0
2020-05-11 11:50:00,180.44,180.7,180.43,180.68,22645.0,159.8623,160.0927,159.8535,160.075,22645.0
2020-05-11 12:00:00,180.7,180.87,180.63,180.65,24098.0,160.0927,160.2433,160.0307,160.0484,24098.0
2020-05-11 12:10:00,180.68,181.31,180.63,181.28,32707.0,160.075,160.6331,160.0307,160.6065,32707.0
2020-05-11 12:20:00,181.28,181.7,181.28,181.63,36572.0,160.6065,160.9786,160.6065,160.9166,36572.0
2020-05-11 12:30:00,181.66,181.88,181.6,181.79,37269.0,160.9432,161.1381,160.89,161.0584,37269.0
2020-05-11 12:40:00,181.8,181.89,181.49,181.53,32872.0,161.0672,161.147,160.7926,160.828,32872.0
2020-05-11 12:50:00,181.53,181.82,181.5,181.76,24331.0,160.828,161.085,160.8014,161.0318,24331.0
2020-05-11 13:00:00,181.76,182.31,181.61,182.26,47368.0,161.0318,161.5191,160.8989,161.4748,47368.0
2020-05-11 13:10:00,182.26,182.43,182.09,182.21,36112.0,161.4748,161.6254,161.3242,161.4305,36112.0
2020-05-11 13:20:00,182.3,182.59,182.19,182.59,50460.0,161.5102,161.7671,161.4128,161.7671,50460.0
2020-05-11 13:30:00,182.6,182.88,182.5,182.81,38400.0,161.776,162.0241,161.6874,161.9621,38400.0
2020-05-11 13:40:00,182.81,182.85,182.26,182.27,29575.0,161.9621,161.9975,161.4748,161.4836,29575.0
2020-05-11 13:50:00,182.3,182.47,182.13,182.21,24976.0,161.5102,161.6608,161.3596,161.4305,24976.0
2020-05-11 14:00:00,182.24,182.26,181.56,181.56,46954.0,161.4571,161.4748,160.8546,160.8546,46954.0
2020-05-11 14:10:00,181.56,181.56,181.26,181.52,30163.0,160.8546,160.8546,160.5888,160.8192,30163.0
2020-05-11 14:20:00,181.53,181.89,181.37,181.41,47509.0,160.828,161.147,160.6863,160.7217,47509.0
2020-05-11 14:30:00,181.41,181.94,181.41,181.82,29360.0,160.7217,161.1913,160.7217,161.085,29360.0
2020-05-11 14:40:00,181.81,181.84,181.67,181.67,21092.0,161.0761,161.1027,160.9521,160.9521,21092.0
2020-05-11 14:50:00,181.67,181.73,181.47,181.47,20113.0,160.9521,161.0052,160.7749,160.7749,20113.0
2020-05-11 15:00:00,181.49,181.95,181.49,181.85,25581.0,160.7926,161.2001,160.7926,161.1115,25581.0
2020-05-11 15:10:00,181.87,181.98,181.61,181.77,35908.0,161.1293,161.2267,160.8989,161.0407,35908.0
2020-05-11 15:20:00,181.78,181.85,181.55,181.68,32169.0,161.0495,161.1115,160.8457,160.9609,32169.0
2020-05-11 15:30:00,181.66,181.82,181.46,181.5,49600.0,160.9432,161.085,160.766,160.8014,49600.0
2020-05-11 15:40:00,181.52,181.58,181.13,181.22,73454.0,160.8192,160.8723,160.4736,160.5534,73454.0
2020-05-11 15:50:00,181.24,181.44,180.84,180.88,126783.0,160.5711,160.7483,160.2167,160.2522,126783.0
2020-05-12 09:30:00,181.97,182.04,181.33,181.95,105603.0,161.2178,161.2799,160.6508,161.2001,105603.0
2020-05-12 09:40:00,182.03,182.33,181.71,181.87,129509.0,161.271,161.5368,160.9875,161.1293,129509.0
2020-05-12 09:50:00,181.84,181.89,180.95,181.64,71970.0,161.1027,161.147,160.3142,160.9255,71970.0
2020-05-12 10:00:00,181.65,181.83,181.49,181.83,65051.0,160.9343,161.0938,160.7926,161.0938,65051.0
2020-05-12 10:10:00,181.85,182.47,181.75,182.42,64168.0,161.1115,161.6608,161.0229,161.6165,64168.0
2020-05-12 10:20:00,182.36,182.6,181.71,181.76,53138.0,161.5634,161.776,160.9875,161.0318,53138.0
2020-05-12 10:30:00,181.76,181.89,181.16,181.23,30446.0,161.0318,161.147,160.5002,160.5622,30446.0
2020-05-12 10:40:00,181.32,181.43,180.95,180.95,34978.0,160.642,160.7394,160.3142,160.3142,34978.0
2020-05-12 10:50:00,180.98,181.25,180.75,180.85,27685.0,160.3407,160.58,160.137,160.2256,27685.0
2020-05-12 11:00:00,180.89,181.43,180.78,181.37,39122.0,160.261,160.7394,160.1636,160.6863,39122.0
2020-05-12 11:10:00,181.37,181.39,180.98,181.14,57382.0,160.6863,160.704,160.3407,160.4825,57382.0
2020-05-12 11:20:00,181.14,181.41,180.96,181.23,56472.0,160.4825,160.7217,160.323,160.5622,56472.0
2020-05-12 11:30:00,181.16,181.25,180.61,180.72,30008.0,160.5002,160.58,160.0129,160.1104,30008.0
2020-05-12 11:40:00,180.65,180.65,180.32,180.53,35600.0,160.0484,160.0484,159.756,159.9421,35600.0
2020-05-12 11:50:00,180.51,180.59,180.32,180.4,28936.0,159.9243,159.9952,159.756,159.8269,28936.0
2020-05-12 12:00:00,180.36,180.79,180.21,180.25,128176.0,159.7915,160.1724,159.6586,159.694,128176.0
2020-05-12 12:10:00,180.22,180.3,179.98,180.3,35568.0,159.6674,159.7383,159.4548,159.7383,35568.0
2020-05-12 12:20:00,180.27,180.45,180.07,180.45,26932.0,159.7117,159.8712,159.5345,159.8712,26932.0
2020-05-12 12:30:00,180.4,180.47,180.23,180.42,25839.0,159.8269,159.8889,159.6763,159.8446,25839.0
2020-05-12 12:40:00,180.44,180.85,180.36,180.66,26279.0,159.8623,160.2256,159.7915,160.0572,26279.0
2020-05-12 12:50:00,180.64,180.78,180.59,180.7,23496.0,160.0395,160.1636,159.9952,160.0927,23496.0
2020-05-12 13:00:00,180.7,180.77,180.21,180.22,23023.0,160.0927,160.1547,159.6586,159.6674,23023.0
2020-05-12 13:10:00,180.21,180.21,179.85,179.92,39696.0,159.6586,159.6586,159.3396,159.4016,39696.0
2020-05-12 13:20:00,179.88,179.9,179.4,179.62,34743.0,159.3662,159.3839,158.9409,159.1358,34743.0
2020-05-12 13:30:00,179.64,179.87,179.58,179.75,18001.0,159.1536,159.3573,159.1004,159.251,18001.0
2020-05-12 13:40:00,179.77,179.77,179.55,179.55,28160.0,159.2687,159.2687,159.0738,159.0738,28160.0
2020-05-12 13:50:00,179.58,179.73,179.43,179.7,60535.0,159.1004,159.2333,158.9675,159.2067,60535.0
2020-05-12 14:00:00,179.73,179.75,179.48,179.51,61064.0,159.2333,159.251,159.0118,159.0384,61064.0
2020-05-12 14:10:00,179.49,179.56,178.89,178.96,34924.0,159.0207,159.0827,158.4891,158.5511,34924.0
2020-05-12 14:20:00,178.97,179.29,178.95,179.21,31798.0,158.56,158.8435,158.5423,158.7726,31798.0
2020-05-12 14:30:00,179.2,179.21,178.88,179.05,36677.0,158.7637,158.7726,158.4802,158.6308,36677.0
2020-05-12 14:40:00,179.01,179.15,178.69,179.09,31712.0,158.5954,158.7194,158.3119,158.6663,31712.0
2020-05-12 14:50:00,179.14,179.4,179.08,179.3,34750.0,158.7106,158.9409,158.6574,158.8523,34750.0
2020-05-12 15:00:00,179.3,179.3,178.75,178.77,44162.0,158.8523,158.8523,158.3651,158.3828,44162.0
2020-05-12 15:10:00,178.76,178.78,178.07,178.12,68842.0,158.3739,158.3916,157.7626,157.8069,68842.0
2020-05-12 15:20:00,178.1,178.49,177.97,178.28,105834.0,157.7892,158.1347,157.674,157.9487,105834.0
2020-05-12 15:30:00,178.25,178.4,177.82,177.93,84528.0,157.9221,158.055,157.5411,157.6386,84528.0
2020-05-12 15:40:00,177.91,177.91,177.3,177.37,130476.0,157.6209,157.6209,157.0804,157.1424,130476.0
2020-05-12 15:50:00,177.37,177.38,176.44,176.48,416407.0,157.1424,157.1513,156.3185,156.3539,416407.0
2020-05-13 09:30:00,176.18,176.57,174.72,175.99,235293.0,156.0881,156.4337,154.7946,155.9198,235293.0
2020-05-13 09:40:00,175.96,176.21,175.27,176.1,78302.0,155.8932,156.1147,155.2819,156.0173,78302.0
2020-05-13 09:50:00,176.13,176.13,175.08,175.2,75542.0,156.0439,156.0439,155.1136,155.2199,75542.0
2020-05-13 10:00:00,175.14,175.64,175.08,175.34,84710.0,155.1668,155.6097,155.1136,155.3439,84710.0
2020-05-13 10:10:00,175.38,175.55,175.1,175.14,68405.0,155.3794,155.53,155.1313,155.1668,68405.0
2020-05-13 10:20:00,175.13,175.92,174.93,175.54,50378.0,155.1579,155.8578,154.9807,155.5211,50378.0
2020-05-13 10:30:00,175.69,175.9,175.23,175.28,71029.0,155.654,155.8401,155.2465,155.2908,71029.0
2020-05-13 10:40:00,175.31,175.54,174.97,175.46,44139.0,155.3174,155.5211,155.0161,155.4503,44139.0
2020-05-13 10:50:00,175.5,175.55,175.01,175.14,49092.0,155.4857,155.53,155.0516,155.1668,49092.0
2020-05-13 11:00:00,175.16,175.29,174.82,175.12,38139.0,155.1845,155.2996,154.8832,155.149,38139.0
2020-05-13 11:10:00,175.16,175.31,174.51,174.53,45577.0,155.1845,155.3174,154.6086,154.6263,45577.0
2020-05-13 11:20:00,174.51,174.59,174.11,174.52,66739.0,154.6086,154.6795,154.2542,154.6175,66739.0
2020-05-13 11:30:00,174.51,174.78,173.49,173.71,67230.0,154.6086,154.8478,153.7049,153.8998,67230.0
2020-05-13 11:40:00,173.72,173.78,172.64,172.82,86941.0,153.9087,153.9618,152.9519,153.1113,86941.0
2020-05-13 11:50:00,172.86,173.15,172.48,173.07,64714.0,153.1468,153.4037,152.8101,153.3328,64714.0
2020-05-13 12:00:00,173.13,173.27,172.42,172.48,68709.0,153.386,153.51,152.7569,152.8101,68709.0
2020-05-13 12:10:00,172.5,172.62,172.06,172.17,93261.0,152.8278,152.9341,152.438,152.5355,93261.0
2020-05-13 12:20:00,172.17,172.97,172.16,172.95,90968.0,152.5355,153.2442,152.5266,153.2265,90968.0
2020-05-13 12:30:00,172.96,173.21,172.69,173.19,54541.0,153.2354,153.4569,152.9962,153.4391,54541.0
2020-05-13 12:40:00,173.15,173.15,172.84,173.01,51382.0,153.4037,153.4037,153.129,153.2797,51382.0
2020-05-13 12:50:00,173.01,173.12,172.88,172.99,51609.0,153.2797,153.3771,153.1645,153.2619,51609.0
2020-05-13 13:00:00,173.02,173.05,172.26,172.44,39352.0,153.2885,153.3151,152.6152,152.7747,39352.0
2020-05-13 13:10:00,172.42,173.38,172.42,173.27,53419.0,152.7569,153.6075,152.7569,153.51,53419.0
2020-05-13 13:20:00,173.22,173.3,172.56,172.79,42408.0,153.4657,153.5366,152.881,153.0847,42408.0
2020-05-13 13:30:00,172.77,172.77,172.28,172.37,46722.0,153.067,153.067,152.6329,152.7126,46722.0
2020-05-13 13:40:00,172.42,172.62,172.15,172.43,36273.0,152.7569,152.9341,152.5177,152.7658,36273.0
2020-05-13 13:50:00,172.43,172.49,172.06,172.41,108617.0,152.7658,152.819,152.438,152.7481,108617.0
2020-05-13 14:00:00,172.4,172.94,172.25,172.79,193963.0,152.7392,153.2176,152.6063,153.0847,193963.0
2020-05-13 14:10:00,172.75,173.45,172.73,173.25,68456.0,153.0493,153.6695,153.0316,153.4923,68456.0
2020-05-13 14:20:00,173.26,173.44,172.93,172.93,120672.0,153.5011,153.6606,153.2088,153.2088,120672.0
2020-05-13 14:30:00,172.87,172.99,172.37,172.43,43007.0,153.1556,153.2619,152.7126,152.7658,43007.0
2020-05-13 14:40:00,172.4,172.49,172.08,172.33,51183.0,152.7392,152.819,152.4557,152.6772,51183.0
2020-05-13 14:50:00,172.36,172.39,171.8,171.82,75981.0,152.7038,152.7304,152.2077,152.2254,75981.0
2020-05-13 15:00:00,171.84,172.68,171.82,171.96,90733.0,152.2431,152.9873,152.2254,152.3494,90733.0
2020-05-13 15:10:00,171.97,172.1,171.65,171.95,72716.0,152.3583,152.4734,152.0748,152.3405,72716.0
2020-05-13 15:20:00,171.92,171.97,171.01,171.39,140009.0,152.314,152.3583,151.5077,151.8444,140009.0
2020-05-13 15:30:00,171.4,171.58,171.17,171.35,135858.0,151.8533,152.0127,151.6495,151.809,135858.0
2020-05-13 15:40:00,171.45,172.36,171.33,172.2,145053.0,151.8976,152.7038,151.7913,152.562,145053.0
2020-05-13 15:50:00,172.2,173.08,172.06,172.76,295515.0,152.562,153.3417,152.438,153.0582,295515.0
2020-05-14 09:30:00,170.2,171.82,169.5,170.08,185196.0,150.7901,152.2254,150.1699,150.6838,185196.0
2020-05-14 09:40:00,170.08,170.57,168.86,168.91,111794.0,150.6838,151.1179,149.6029,149.6472,111794.0
2020-05-14 09:50:00,168.9,168.97,168.06,168.22,112118.0,149.6384,149.7004,148.8942,149.0359,112118.0
2020-05-14 10:00:00,168.26,168.6,167.85,168.55,113267.0,149.0714,149.3726,148.7081,149.3283,113267.0
2020-05-14 10:10:00,168.52,168.73,167.91,168.34,111901.0,149.3017,149.4878,148.7613,149.1422,111901.0
2020-05-14 10:20:00,168.37,168.86,168.03,168.12,169092.0,149.1688,149.6029,148.8676,148.9473,169092.0
2020-05-14 10:30:00,168.14,169.7,168.14,169.67,122754.0,148.965,150.3471,148.965,150.3206,122754.0
2020-05-14 10:40:00,169.68,170.43,169.34,170.38,93019.0,150.3294,150.9939,150.0282,150.9496,93019.0
2020-05-14 10:50:00,170.41,171.48,170.27,170.97,105502.0,150.9762,151.9241,150.8521,151.4723,105502.0
2020-05-14 11:00:00,170.96,171.59,170.92,170.99,67064.0,151.4634,152.0216,151.428,151.49,67064.0
2020-05-14 11:10:00,171.14,171.94,170.87,171.55,77558.0,151.6229,152.3317,151.3837,151.9862,77558.0
2020-05-14 11:20:00,171.51,171.53,169.98,170.25,57420.0,151.9507,151.9684,150.5952,150.8344,57420.0
2020-05-14 11:30:00,170.32,171.27,170.21,170.26,63273.0,150.8964,151.7381,150.799,150.8433,63273.0
2020-05-14 11:40:00,170.28,171.04,169.87,170.92,63498.0,150.861,151.5343,150.4978,151.428,63498.0
2020-05-14 11:50:00,170.97,171.55,170.86,171.08,43723.0,151.4723,151.9862,151.3748,151.5698,43723.0
2020-05-14 12:00:00,171.1,171.79,171.02,171.75,52181.0,151.5875,152.1988,151.5166,152.1634,52181.0
2020-05-14 12:10:00,171.68,172.52,171.67,172.27,57792.0,152.1013,152.8455,152.0925,152.6241,57792.0
2020-05-14 12:20:00,172.29,173.01,172.21,172.84,52462.0,152.6418,153.2797,152.5709,153.129,52462.0
2020-05-14 12:30:00,172.85,173.39,172.81,173.03,53165.0,153.1379,153.6163,153.1025,153.2974,53165.0
2020-05-14 12:40:00,173.03,173.03,172.39,172.62,39363.0,153.2974,153.2974,152.7304,152.9341,39363.0
2020-05-14 12:50:00,172.6,173.71,172.51,173.45,37126.0,152.9164,153.8998,152.8367,153.6695,37126.0
2020-05-14 13:00:00,173.49,173.49,172.98,173.38,30385.0,153.7049,153.7049,153.2531,153.6075,30385.0
2020-05-14 13:10:00,173.4,173.55,173.08,173.21,57156.0,153.6252,153.7581,153.3417,153.4569,57156.0
2020-05-14 13:20:00,173.18,173.6,173.07,173.6,74559.0,153.4303,153.8024,153.3328,153.8024,74559.0
2020-05-14 13:30:00,173.62,173.93,173.02,173.1,40969.0,153.8201,154.0947,153.2885,153.3594,40969.0
2020-05-14 13:40:00,173.11,173.29,172.88,173.03,31507.0,153.3683,153.5277,153.1645,153.2974,31507.0
2020-05-14 13:50:00,173.04,173.1,172.58,172.61,33801.0,153.3062,153.3594,152.8987,152.9253,33801.0
2020-05-14 14:00:00,172.64,172.67,171.94,172.45,48094.0,152.9519,152.9784,152.3317,152.7835,48094.0
2020-05-14 14:10:00,172.53,172.97,172.51,172.74,34181.0,152.8544,153.2442,152.8367,153.0405,34181.0
2020-05-14 14:20:00,172.72,173.05,172.69,173.03,42794.0,153.0227,153.3151,152.9962,153.2974,42794.0
2020-05-14 14:30:00,173.05,173.16,172.52,172.69,37260.0,153.3151,153.4126,152.8455,152.9962,37260.0
2020-05-14 14:40:00,172.71,172.87,172.17,172.42,45650.0,153.0139,153.1556,152.5355,152.7569,45650.0
2020-05-14 14:50:00,172.39,173.12,172.29,172.92,40366.0,152.7304,153.3771,152.6418,153.1999,40366.0
2020-05-14 15:00:00,172.89,173.74,172.78,173.55,72403.0,153.1733,153.9264,153.0759,153.7581,72403.0
2020-05-14 15:10:00,173.53,173.66,173.22,173.46,47259.0,153.7404,153.8555,153.4657,153.6783,47259.0
2020-05-14 15:20:00,173.43,174.37,173.38,174.21,73086.0,153.6518,154.4846,153.6075,154.3428,73086.0
2020-05-14 15:30:00,174.24,174.44,173.59,173.77,92318.0,154.3694,154.5466,153.7935,153.953,92318.0
2020-05-14 15:40:00,173.75,174.9,173.57,174.84,124654.0,153.9353,154.9541,153.7758,154.901,124654.0
2020-05-14 15:50:00,175.0,175.66,174.85,175.36,457621.0,155.0427,155.6274,154.9098,155.3617,457621.0
2020-05-15 09:30:00,173.05,174.0,172.55,173.64,281346.0,153.3151,154.1568,152.8721,153.8378,281346.0
2020-05-15 09:40:00,173.66,174.71,173.66,174.09,84076.0,153.8555,154.7858,153.8555,154.2365,84076.0
2020-05-15 09:50:00,174.15,174.64,174.0,174.32,82410.0,154.2897,154.7238,154.1568,154.4403,82410.0
2020-05-15 10:00:00,174.32,174.47,173.57,174.12,58535.0,154.4403,154.5732,153.7758,154.2631,58535.0
2020-05-15 10:10:00,174.13,174.34,173.92,173.92,70234.0,154.2719,154.458,154.0859,154.0859,70234.0
2020-05-15 10:20:00,173.9,173.97,173.39,173.69,74292.0,154.0682,154.1302,153.6163,153.8821,74292.0
2020-05-15 10:30:00,173.67,173.91,172.95,173.33,90275.0,153.8644,154.077,153.2265,153.5632,90275.0
2020-05-15 10:40:00,173.37,173.49,173.15,173.36,57297.0,153.5986,153.7049,153.4037,153.5897,57297.0
2020-05-15 10:50:00,173.32,173.38,172.81,172.89,72773.0,153.5543,153.6075,153.1025,153.1733,72773.0
2020-05-15 11:00:00,172.84,172.84,171.68,172.41,108877.0,153.129,153.129,152.1013,152.7481,108877.0
2020-05-15 11:10:00,172.41,172.7,172.09,172.56,43344.0,152.7481,153.005,152.4646,152.881,43344.0
2020-05-15 11:20:00,172.49,172.94,172.36,172.81,69646.0,152.819,153.2176,152.7038,153.1025,69646.0
2020-05-15 11:30:00,172.82,172.87,172.18,172.22,44782.0,153.1113,153.1556,152.5443,152.5798,44782.0
2020-05-15 11:40:00,172.26,172.47,172.07,172.4,35350.0,152.6152,152.8012,152.4469,152.7392,35350.0
2020-05-15 11:50:00,172.39,172.53,172.22,172.42,44175.0,152.7304,152.8544,152.5798,152.7569,44175.0
2020-05-15 12:00:00,172.43,173.03,172.41,173.02,44350.0,152.7658,153.2974,152.7481,153.2885,44350.0
2020-05-15 12:10:00,173.02,173.13,172.9,173.05,51798.0,153.2885,153.386,153.1822,153.3151,51798.0
2020-05-15 12:20:00,173.11,173.49,173.1,173.44,48305.0,153.3683,153.7049,153.3594,153.6606,48305.0
2020-05-15 12:30:00,173.44,173.45,173.05,173.21,26083.0,153.6606,153.6695,153.3151,153.4569,26083.0
2020-05-15 12:40:00,173.21,173.47,172.82,173.03,167618.0,153.4569,153.6872,153.1113,153.2974,167618.0
2020-05-15 12:50:00,173.03,173.08,172.57,172.83,38905.0,153.2974,153.3417,152.8898,153.1202,38905.0
2020-05-15 13:00:00,172.78,173.08,172.62,172.75,79417.0,153.0759,153.3417,152.9341,153.0493,79417.0
2020-05-15 13:10:00,172.77,173.23,172.77,172.95,45423.0,153.067,153.4746,153.067,153.2265,45423.0
2020-05-15 13:20:00,172.98,173.13,172.91,173.01,53999.0,153.2531,153.386,153.1911,153.2797,53999.0
2020-05-15 13:30:00,173.05,173.19,172.67,172.95,60484.0,153.3151,153.4391,152.9784,153.2265,60484.0
2020-05-15 13:40:00,172.96,173.17,172.68,172.91,26038.0,153.2354,153.4214,152.9873,153.1911,26038.0
2020-05-15 13:50:00,172.96,173.29,172.89,173.16,32404.0,153.2354,153.5277,153.1733,153.4126,32404.0
2020-05-15 14:00:00,173.18,173.75,173.18,173.57,48589.0,153.4303,153.9353,153.4303,153.7758,48589.0
2020-05-15 14:10:00,173.6,174.01,173.59,173.75,41427.0,153.8024,154.1656,153.7935,153.9353,41427.0
2020-05-15 14:20:00,173.78,173.91,173.71,173.84,46614.0,153.9618,154.077,153.8998,154.015,46614.0
2020-05-15 14:30:00,173.82,173.83,173.0,173.07,74371.0,153.9973,154.0061,153.2708,153.3328,74371.0
2020-05-15 14:40:00,173.12,173.27,173.0,173.24,47547.0,153.3771,153.51,153.2708,153.4834,47547.0
2020-05-15 14:50:00,173.25,173.55,173.15,173.16,37488.0,153.4923,153.7581,153.4037,153.4126,37488.0
2020-05-15 15:00:00,173.17,173.57,173.02,173.2,84332.0,153.4214,153.7758,153.2885,153.448,84332.0
2020-05-15 15:10:00,173.15,173.19,172.88,172.97,93721.0,153.4037,153.4391,153.1645,153.2442,93721.0
2020-05-15 15:20:00,172.94,173.16,172.07,172.94,138903.0,153.2176,153.4126,152.4469,153.2176,138903.0
2020-05-15 15:30:00,172.96,173.21,172.2,172.4,109977.0,153.2354,153.4569,152.562,152.7392,109977.0
2020-05-15 15:40:00,172.41,173.07,172.33,173.07,126562.0,152.7481,153.3328,152.6772,153.3328,126562.0
2020-05-15 15:50:00,173.06,173.9,172.79,173.78,277574.0,153.324,154.0682,153.0847,153.9618,277574.0
2020-05-18 09:30:00,180.06,180.7,178.76,180.54,387473.0,159.5257,160.0927,158.3739,159.9509,387473.0
2020-05-18 09:40:00,180.52,181.15,179.84,179.84,136230.0,159.9332,160.4914,159.3308,159.3308,136230.0
2020-05-18 09:50:00,179.87,180.27,179.83,179.95,90696.0,159.3573,159.7117,159.3219,159.4282,90696.0
2020-05-18 10:00:00,179.99,180.21,178.36,178.47,120348.0,159.4636,159.6586,158.0195,158.117,120348.0
2020-05-18 10:10:00,178.49,178.79,178.11,178.73,105574.0,158.1347,158.4005,157.798,158.3473,105574.0
2020-05-18 10:20:00,178.74,178.74,178.19,178.42,60835.0,158.3562,158.3562,157.8689,158.0727,60835.0
2020-05-18 10:30:00,178.43,178.92,178.28,178.9,64273.0,158.0816,158.5157,157.9487,158.498,64273.0
2020-05-18 10:40:00,178.9,179.0,178.51,178.9,60212.0,158.498,158.5866,158.1524,158.498,60212.0
2020-05-18 10:50:00,178.88,179.11,178.75,178.89,35414.0,158.4802,158.684,158.3651,158.4891,35414.0
2020-05-18 11:00:00,178.91,179.17,178.82,179.13,36589.0,158.5068,158.7372,158.4271,158.7017,36589.0
2020-05-18 11:10:00,179.14,179.68,178.94,179.64,46079.0,158.7106,159.189,158.5334,159.1536,46079.0
2020-05-18 11:20:00,179.65,180.06,179.65,179.79,48890.0,159.1624,159.5257,159.1624,159.2865,48890.0
2020-05-18 11:30:00,179.77,179.84,179.45,179.7,37235.0,159.2687,159.3308,158.9852,159.2067,37235.0
2020-05-18 11:40:00,179.72,180.1,179.57,179.7,40755.0,159.2244,159.5611,159.0915,159.2067,40755.0
2020-05-18 11:50:00,179.71,180.14,179.68,180.1,29794.0,159.2156,159.5965,159.189,159.5611,29794.0
2020-05-18 12:00:00,180.07,180.34,179.95,180.27,39225.0,159.5345,159.7737,159.4282,159.7117,39225.0
2020-05-18 12:10:00,180.24,180.27,179.6,179.62,52296.0,159.6851,159.7117,159.1181,159.1358,52296.0
2020-05-18 12:20:00,179.64,180.06,179.64,179.99,31670.0,159.1536,159.5257,159.1536,159.4636,31670.0
2020-05-18 12:30:00,179.99,180.13,179.9,180.02,35320.0,159.4636,159.5877,159.3839,159.4902,35320.0
2020-05-18 12:40:00,180.03,180.05,179.32,179.37,39118.0,159.4991,159.5168,158.8701,158.9144,39118.0
2020-05-18 12:50:00,179.38,179.39,178.77,178.89,63845.0,158.9232,158.9321,158.3828,158.4891,63845.0
2020-05-18 13:00:00,178.9,179.31,178.8,179.3,52505.0,158.498,158.8612,158.4094,158.8523,52505.0
2020-05-18 13:10:00,179.27,179.58,179.14,179.36,42830.0,158.8258,159.1004,158.7106,158.9055,42830.0
2020-05-18 13:20:00,179.37,179.69,179.22,179.69,35782.0,158.9144,159.1979,158.7815,159.1979,35782.0
2020-05-18 13:30:00,179.68,179.96,179.6,179.88,59932.0,159.189,159.4371,159.1181,159.3662,59932.0
2020-05-18 13:40:00,179.83,180.0,179.75,179.88,46821.0,159.3219,159.4725,159.251,159.3662,46821.0
2020-05-18 13:50:00,179.9,180.0,179.75,179.95,33790.0,159.3839,159.4725,159.251,159.4282,33790.0
2020-05-18 14:00:00,179.96,180.17,179.85,180.03,54742.0,159.4371,159.6231,159.3396,159.4991,54742.0
2020-05-18 14:10:00,180.02,180.18,179.94,180.05,49320.0,159.4902,159.632,159.4194,159.5168,49320.0
2020-05-18 14:20:00,180.09,180.18,179.74,179.81,36355.0,159.5522,159.632,159.2422,159.3042,36355.0
2020-05-18 14:30:00,179.84,180.03,179.44,179.53,38349.0,159.3308,159.4991,158.9764,159.0561,38349.0
2020-05-18 14:40:00,179.56,179.7,179.37,179.5,30567.0,159.0827,159.2067,158.9144,159.0295,30567.0
2020-05-18 14:50:00,179.47,179.57,179.24,179.46,38544.0,159.003,159.0915,158.7992,158.9941,38544.0
2020-05-18 15:00:00,179.49,179.76,179.46,179.59,39910.0,159.0207,159.2599,158.9941,159.1093,39910.0
2020-05-18 15:10:00,179.59,179.84,179.28,179.77,59354.0,159.1093,159.3308,158.8346,159.2687,59354.0
2020-05-18 15:20:00,179.77,179.81,179.48,179.77,56437.0,159.2687,159.3042,159.0118,159.2687,56437.0
2020-05-18 15:30:00,179.76,180.06,179.68,180.04,93414.0,159.2599,159.5257,159.189,159.5079,93414.0
2020-05-18 15:40:00,180.03,180.55,179.97,180.51,141984.0,159.4991,159.9598,159.4459,159.9243,141984.0
2020-05-18 15:50:00,180.56,180.6,179.77,179.77,343024.0,159.9686,160.0041,159.2687,159.2687,343024.0
2020-05-19 09:30:00,180.12,180.41,179.33,179.77,200827.0,159.5788,159.8358,158.8789,159.2687,200827.0
2020-05-19 09:40:00,179.8,179.84,178.07,178.13,69345.0,159.2953,159.3308,157.7626,157.8158,69345.0
2020-05-19 09:50:00,178.08,179.07,178.07,178.64,94876.0,157.7715,158.6486,157.7626,158.2676,94876.0
2020-05-19 10:00:00,178.67,179.39,178.46,179.27,89134.0,158.2942,158.9321,158.1081,158.8258,89134.0
2020-05-19 10:10:00,179.24,179.31,178.82,179.08,74733.0,158.7992,158.8612,158.4271,158.6574,74733.0
2020-05-19 10:20:00,179.04,179.51,179.0,179.35,39760.0,158.622,159.0384,158.5866,158.8966,39760.0
2020-05-19 10:30:00,179.39,179.79,179.19,179.55,107166.0,158.9321,159.2865,158.7549,159.0738,107166.0
2020-05-19 10:40:00,179.56,179.72,179.12,179.62,53055.0,159.0827,159.2244,158.6929,159.1358,53055.0
2020-05-19 10:50:00,179.67,180.24,179.67,180.22,59654.0,159.1801,159.6851,159.1801,159.6674,59654.0
2020-05-19 11:00:00,180.21,180.55,180.11,180.5,34031.0,159.6586,159.9598,159.57,159.9155,34031.0
2020-05-19 11:10:00,180.44,180.8,180.23,180.65,43190.0,159.8623,160.1813,159.6763,160.0484,43190.0
2020-05-19 11:20:00,180.67,180.91,180.5,180.81,42735.0,160.0661,160.2787,159.9155,160.1901,42735.0
2020-05-19 11:30:00,180.77,180.9,180.52,180.55,30261.0,160.1547,160.2699,159.9332,159.9598,30261.0
2020-05-19 11:40:00,180.57,180.81,180.29,180.43,49446.0,159.9775,160.1901,159.7294,159.8535,49446.0
2020-05-19 11:50:00,180.46,180.62,180.25,180.5,29654.0,159.8801,160.0218,159.694,159.9155,29654.0
2020-05-19 12:00:00,180.51,180.66,180.3,180.62,31040.0,159.9243,160.0572,159.7383,160.0218,31040.0
2020-05-19 12:10:00,180.6,180.92,180.36,180.46,33748.0,160.0041,160.2876,159.7915,159.8801,33748.0
2020-05-19 12:20:00,180.48,180.66,180.41,180.53,31070.0,159.8978,160.0572,159.8358,159.9421,31070.0
2020-05-19 12:30:00,180.54,180.79,180.25,180.29,36628.0,159.9509,160.1724,159.694,159.7294,36628.0
2020-05-19 12:40:00,180.27,180.8,180.27,180.77,28606.0,159.7117,160.1813,159.7117,160.1547,28606.0
2020-05-19 12:50:00,180.77,180.79,180.45,180.64,31172.0,160.1547,160.1724,159.8712,160.0395,31172.0
2020-05-19 13:00:00,180.63,180.73,180.4,180.6,26436.0,160.0307,160.1193,159.8269,160.0041,26436.0
2020-05-19 13:10:00,180.58,180.94,180.58,180.88,40774.0,159.9864,160.3053,159.9864,160.2522,40774.0
2020-05-19 13:20:00,180.86,181.05,180.82,180.88,64194.0,160.2344,160.4028,160.199,160.2522,64194.0
2020-05-19 13:30:00,180.85,181.31,180.82,181.3,47832.0,160.2256,160.6331,160.199,160.6243,47832.0
2020-05-19 13:40:00,181.29,181.38,181.13,181.25,31178.0,160.6154,160.6951,160.4736,160.58,31178.0
2020-05-19 13:50:00,181.28,181.34,181.12,181.31,26004.0,160.6065,160.6597,160.4648,160.6331,26004.0
2020-05-19 14:00:00,181.32,181.45,181.02,181.37,37758.0,160.642,160.7571,160.3762,160.6863,37758.0
2020-05-19 14:10:00,181.35,181.46,181.26,181.33,18465.0,160.6686,160.766,160.5888,160.6508,18465.0
2020-05-19 14:20:00,181.34,181.34,181.01,181.02,31247.0,160.6597,160.6597,160.3673,160.3762,31247.0
2020-05-19 14:30:00,181.02,181.23,181.02,181.13,29594.0,160.3762,160.5622,160.3762,160.4736,29594.0
2020-05-19 14:40:00,181.14,181.35,181.06,181.3,27712.0,160.4825,160.6686,160.4116,160.6243,27712.0
2020-05-19 14:50:00,181.31,181.31,179.78,179.86,86092.0,160.6331,160.6331,159.2776,159.3485,86092.0
2020-05-19 15:00:00,179.85,180.5,179.73,180.46,53390.0,159.3396,159.9155,159.2333,159.8801,53390.0
2020-05-19 15:10:00,180.44,180.94,180.38,180.39,61703.0,159.8623,160.3053,159.8092,159.818,61703.0
2020-05-19 15:20:00,180.39,180.6,180.12,180.49,56915.0,159.818,160.0041,159.5788,159.9066,56915.0
2020-05-19 15:30:00,180.45,180.53,179.74,179.88,75225.0,159.8712,159.9421,159.2422,159.3662,75225.0
2020-05-19 15:40:00,179.85,180.29,179.8,180.11,119529.0,159.3396,159.7294,159.2953,159.57,119529.0
2020-05-19 15:50:00,180.04,180.22,179.56,179.56,222040.0,159.5079,159.6674,159.0827,159.0827,222040.0
2020-05-20 09:30:00,182.0,182.0,180.73,181.05,198418.0,161.2444,161.2444,160.1193,160.4028,198418.0
2020-05-20 09:40:00,181.08,181.15,180.57,181.11,47969.0,160.4293,160.4914,159.9775,160.4559,47969.0
2020-05-20 09:50:00,181.14,181.72,181.13,181.52,90381.0,160.4825,160.9964,160.4736,160.8192,90381.0
2020-05-20 10:00:00,181.54,182.56,181.51,182.04,114269.0,160.8369,161.7406,160.8103,161.2799,114269.0
2020-05-20 10:10:00,182.02,182.24,181.85,181.98,79461.0,161.2621,161.4571,161.1115,161.2267,79461.0
2020-05-20 10:20:00,182.03,182.44,182.03,182.28,61943.0,161.271,161.6342,161.271,161.4925,61943.0
2020-05-20 10:30:00,182.37,182.5,182.16,182.46,72238.0,161.5722,161.6874,161.3862,161.652,72238.0
2020-05-20 10:40:00,182.45,183.02,182.41,183.0,99546.0,161.6431,162.1481,161.6077,162.1304,99546.0
2020-05-20 10:50:00,183.03,183.66,183.03,183.56,97263.0,162.157,162.7151,162.157,162.6265,97263.0
2020-05-20 11:00:00,183.57,183.64,183.17,183.49,51900.0,162.6354,162.6974,162.281,162.5645,51900.0
2020-05-20 11:10:00,183.49,183.91,183.38,183.91,72599.0,162.5645,162.9366,162.467,162.9366,72599.0
2020-05-20 11:20:00,183.93,184.25,183.8,184.21,74452.0,162.9543,163.2378,162.8392,163.2024,74452.0
2020-05-20 11:30:00,184.2,184.27,183.96,184.18,61133.0,163.1935,163.2556,162.9809,163.1758,61133.0
2020-05-20 11:40:00,184.14,184.48,184.03,184.43,55855.0,163.1404,163.4416,163.0429,163.3973,55855.0
2020-05-20 11:50:00,184.47,184.6,184.25,184.47,75870.0,163.4327,163.5479,163.2378,163.4327,75870.0
2020-05-20 12:00:00,184.5,184.55,183.71,183.72,54254.0,163.4593,163.5036,162.7594,162.7683,54254.0
2020-05-20 12:10:00,183.72,183.81,183.23,183.79,127493.0,162.7683,162.848,162.3342,162.8303,127493.0
2020-05-20 12:20:00,183.84,183.95,183.55,183.87,59039.0,162.8746,162.972,162.6177,162.9012,59039.0
2020-05-20 12:30:00,183.92,183.93,183.57,183.58,32839.0,162.9455,162.9543,162.6354,162.6442,32839.0
2020-05-20 12:40:00,183.58,183.85,183.25,183.74,43043.0,162.6442,162.8834,162.3519,162.786,43043.0
2020-05-20 12:50:00,183.73,183.99,183.73,183.95,28123.0,162.7771,163.0075,162.7771,162.972,28123.0
2020-05-20 13:00:00,183.94,184.05,181.33,183.38,51108.0,162.9632,163.0606,160.6508,162.467,51108.0
2020-05-20 13:10:00,183.39,183.66,183.33,183.42,26010.0,162.4759,162.7151,162.4228,162.5025,26010.0
2020-05-20 13:20:00,183.45,183.47,182.97,183.0,33659.0,162.5291,162.5468,162.1038,162.1304,33659.0
2020-05-20 13:30:00,183.0,183.2,182.94,183.17,35909.0,162.1304,162.3076,162.0772,162.281,35909.0
2020-05-20 13:40:00,183.15,183.31,183.09,183.3,15059.0,162.2633,162.405,162.2101,162.3962,15059.0
2020-05-20 13:50:00,183.31,183.32,183.0,183.12,21127.0,162.405,162.4139,162.1304,162.2367,21127.0
2020-05-20 14:00:00,183.06,183.57,182.84,183.26,52573.0,162.1835,162.6354,161.9886,162.3607,52573.0
2020-05-20 14:10:00,183.33,183.49,183.14,183.31,49838.0,162.4228,162.5645,162.2544,162.405,49838.0
2020-05-20 14:20:00,183.3,183.58,183.27,183.43,29975.0,162.3962,162.6442,162.3696,162.5113,29975.0
2020-05-20 14:30:00,183.39,183.63,183.29,183.56,33488.0,162.4759,162.6885,162.3873,162.6265,33488.0
2020-05-20 14:40:00,183.59,183.75,183.52,183.72,25951.0,162.6531,162.7949,162.5911,162.7683,25951.0
2020-05-20 14:50:00,183.71,184.1,183.64,183.93,43653.0,162.7594,163.1049,162.6974,162.9543,43653.0
2020-05-20 15:00:00,183.95,184.05,183.6,183.64,34550.0,162.972,163.0606,162.662,162.6974,34550.0
2020-05-20 15:10:00,183.62,183.8,183.19,183.64,74769.0,162.6797,162.8392,162.2987,162.6974,74769.0
2020-05-20 15:20:00,183.64,184.12,183.64,184.09,54169.0,162.6974,163.1227,162.6974,163.0961,54169.0
2020-05-20 15:30:00,184.01,184.04,183.59,183.83,77877.0,163.0252,163.0518,162.6531,162.8657,77877.0
2020-05-20 15:40:00,183.82,184.54,183.7,184.06,130635.0,162.8569,163.4948,162.7506,163.0695,130635.0
2020-05-20 15:50:00,184.11,184.5,183.92,184.03,210133.0,163.1138,163.4593,162.9455,163.0429,210133.0
2020-05-21 09:30:00,184.18,184.83,183.27,184.58,117856.0,163.1758,163.7517,162.3696,163.5302,117856.0
2020-05-21 09:40:00,184.5,185.1,184.11,185.0,71694.0,163.4593,163.9909,163.1138,163.9023,71694.0
2020-05-21 09:50:00,184.99,185.09,184.53,185.01,68889.0,163.8934,163.982,163.4859,163.9112,68889.0
2020-05-21 10:00:00,184.98,185.07,184.61,184.85,69453.0,163.8846,163.9643,163.5568,163.7694,69453.0
2020-05-21 10:10:00,184.85,184.99,184.46,184.55,59024.0,163.7694,163.8934,163.4239,163.5036,59024.0
2020-05-21 10:20:00,184.57,184.87,184.21,184.26,37407.0,163.5213,163.7871,163.2024,163.2467,37407.0
2020-05-21 10:30:00,184.26,184.26,183.24,183.29,40237.0,163.2467,163.2467,162.343,162.3873,40237.0
2020-05-21 10:40:00,183.25,183.85,183.25,183.74,31959.0,162.3519,162.8834,162.3519,162.786,31959.0
2020-05-21 10:50:00,183.71,183.72,183.08,183.1,31826.0,162.7594,162.7683,162.2013,162.219,31826.0
2020-05-21 11:00:00,183.09,183.11,182.46,182.83,48272.0,162.2101,162.2278,161.652,161.9798,48272.0
2020-05-21 11:10:00,182.79,182.92,182.25,182.36,27164.0,161.9443,162.0595,161.4659,161.5634,27164.0
2020-05-21 11:20:00,182.36,182.65,182.1,182.57,26891.0,161.5634,161.8203,161.333,161.7494,26891.0
2020-05-21 11:30:00,182.66,183.36,182.66,183.31,37420.0,161.8292,162.4493,161.8292,162.405,37420.0
2020-05-21 11:40:00,183.34,183.71,183.27,183.65,25571.0,162.4316,162.7594,162.3696,162.7063,25571.0
2020-05-21 11:50:00,183.68,183.98,183.68,183.76,29953.0,162.7328,162.9986,162.7328,162.8037,29953.0
2020-05-21 12:00:00,183.8,184.36,183.77,184.31,33453.0,162.8392,163.3353,162.8126,163.291,33453.0
2020-05-21 12:10:00,184.33,184.57,184.06,184.36,29253.0,163.3087,163.5213,163.0695,163.3353,29253.0
2020-05-21 12:20:00,184.35,184.85,184.35,184.42,31246.0,163.3264,163.7694,163.3264,163.3884,31246.0
2020-05-21 12:30:00,184.3,184.51,184.14,184.22,38895.0,163.2821,163.4682,163.1404,163.2113,38895.0
2020-05-21 12:40:00,184.19,184.92,184.19,184.79,35591.0,163.1847,163.8314,163.1847,163.7163,35591.0
2020-05-21 12:50:00,184.76,184.84,184.48,184.67,23351.0,163.6897,163.7605,163.4416,163.6099,23351.0
2020-05-21 13:00:00,184.66,184.97,184.52,184.7,33942.0,163.6011,163.8757,163.477,163.6365,33942.0
2020-05-21 13:10:00,184.76,184.94,184.6,184.7,29889.0,163.6897,163.8491,163.5479,163.6365,29889.0
2020-05-21 13:20:00,184.71,184.74,184.49,184.65,25018.0,163.6454,163.672,163.4505,163.5922,25018.0
2020-05-21 13:30:00,184.64,184.81,184.4,184.55,26003.0,163.5834,163.734,163.3707,163.5036,26003.0
2020-05-21 13:40:00,184.51,184.8,184.39,184.72,31081.0,163.4682,163.7251,163.3619,163.6542,31081.0
2020-05-21 13:50:00,184.73,184.97,184.68,184.77,33211.0,163.6631,163.8757,163.6188,163.6985,33211.0
2020-05-21 14:00:00,184.73,184.92,184.7,184.86,23770.0,163.6631,163.8314,163.6365,163.7783,23770.0
2020-05-21 14:10:00,184.84,184.86,184.57,184.69,23766.0,163.7605,163.7783,163.5213,163.6277,23766.0
2020-05-21 14:20:00,184.7,184.96,184.7,184.96,22902.0,163.6365,163.8669,163.6365,163.8669,22902.0
2020-05-21 14:30:00,184.96,185.0,184.44,184.59,33929.0,163.8669,163.9023,163.4062,163.5391,33929.0
2020-05-21 14:40:00,184.58,184.89,184.5,184.57,41002.0,163.5302,163.8048,163.4593,163.5213,41002.0
2020-05-21 14:50:00,184.64,184.93,184.47,184.71,35320.0,163.5834,163.8403,163.4327,163.6454,35320.0
2020-05-21 15:00:00,184.72,185.08,184.67,184.89,52182.0,163.6542,163.9732,163.6099,163.8048,52182.0
2020-05-21 15:10:00,184.84,185.14,184.66,185.1,36450.0,163.7605,164.0263,163.6011,163.9909,36450.0
2020-05-21 15:20:00,185.12,185.14,184.94,184.99,48394.0,164.0086,164.0263,163.8491,163.8934,48394.0
2020-05-21 15:30:00,184.94,185.04,184.65,184.98,86536.0,163.8491,163.9377,163.5922,163.8846,86536.0
2020-05-21 15:40:00,184.97,185.35,184.83,185.33,120667.0,163.8757,164.2124,163.7517,164.1947,120667.0
2020-05-21 15:50:00,185.33,185.48,185.08,185.08,244209.0,164.1947,164.3276,163.9732,163.9732,244209.0
2020-05-22 09:30:00,184.48,185.35,183.76,183.87,123303.0,163.4416,164.2124,162.8037,162.9012,123303.0
2020-05-22 09:40:00,183.77,184.7,183.66,184.64,72104.0,162.8126,163.6365,162.7151,163.5834,72104.0
2020-05-22 09:50:00,184.64,184.64,184.17,184.46,52670.0,163.5834,163.5834,163.167,163.4239,52670.0
2020-05-22 10:00:00,184.39,184.5,183.66,183.77,50520.0,163.3619,163.4593,162.7151,162.8126,50520.0
2020-05-22 10:10:00,183.8,183.93,183.18,183.34,63704.0,162.8392,162.9543,162.2899,162.4316,63704.0
2020-05-22 10:20:00,183.34,184.33,183.34,184.33,53156.0,162.4316,163.3087,162.4316,163.3087,53156.0
2020-05-22 10:30:00,184.37,184.5,184.03,184.08,50227.0,163.3441,163.4593,163.0429,163.0872,50227.0
2020-05-22 10:40:00,184.12,184.18,183.49,183.49,53827.0,163.1227,163.1758,162.5645,162.5645,53827.0
2020-05-22 10:50:00,183.47,183.69,183.35,183.42,47902.0,162.5468,162.7417,162.4405,162.5025,47902.0
2020-05-22 11:00:00,183.43,183.74,183.28,183.53,30277.0,162.5113,162.786,162.3785,162.5999,30277.0
2020-05-22 11:10:00,183.51,183.75,183.5,183.63,42287.0,162.5822,162.7949,162.5734,162.6885,42287.0
2020-05-22 11:20:00,183.61,183.71,183.41,183.62,43681.0,162.6708,162.7594,162.4936,162.6797,43681.0
2020-05-22 11:30:00,183.62,183.77,183.55,183.69,37213.0,162.6797,162.8126,162.6177,162.7417,37213.0
2020-05-22 11:40:00,183.68,183.78,183.45,183.48,52775.0,162.7328,162.8214,162.5291,162.5556,52775.0
2020-05-22 11:50:00,183.47,183.53,183.29,183.45,44643.0,162.5468,162.5999,162.3873,162.5291,44643.0
2020-05-22 12:00:00,183.47,183.81,183.46,183.53,30805.0,162.5468,162.848,162.5379,162.5999,30805.0
2020-05-22 12:10:00,183.55,183.57,183.4,183.55,25761.0,162.6177,162.6354,162.4848,162.6177,25761.0
2020-05-22 12:20:00,183.58,183.7,183.42,183.45,24403.0,162.6442,162.7506,162.5025,162.5291,24403.0
2020-05-22 12:30:00,183.45,183.72,183.45,183.67,26668.0,162.5291,162.7683,162.5291,162.724,26668.0
2020-05-22 12:40:00,183.68,183.92,183.68,183.71,15653.0,162.7328,162.9455,162.7328,162.7594,15653.0
2020-05-22 12:50:00,183.75,183.98,183.66,183.89,24191.0,162.7949,162.9986,162.7151,162.9189,24191.0
2020-05-22 13:00:00,183.9,183.93,183.69,183.71,24322.0,162.9277,162.9543,162.7417,162.7594,24322.0
2020-05-22 13:10:00,183.72,183.9,183.67,183.77,25804.0,162.7683,162.9277,162.724,162.8126,25804.0
2020-05-22 13:20:00,183.77,184.11,183.75,183.87,38484.0,162.8126,163.1138,162.7949,162.9012,38484.0
2020-05-22 13:30:00,183.86,183.97,183.84,183.88,26946.0,162.8923,162.9898,162.8746,162.91,26946.0
2020-05-22 13:40:00,183.87,184.16,183.84,183.95,34313.0,162.9012,163.1581,162.8746,162.972,34313.0
2020-05-22 13:50:00,183.95,184.16,183.86,184.1,29693.0,162.972,163.1581,162.8923,163.1049,29693.0
2020-05-22 14:00:00,184.12,184.64,184.08,184.58,52533.0,163.1227,163.5834,163.0872,163.5302,52533.0
2020-05-22 14:10:00,184.59,184.66,184.42,184.46,21251.0,163.5391,163.6011,163.3884,163.4239,21251.0
2020-05-22 14:20:00,184.43,184.45,184.21,184.3,24489.0,163.3973,163.415,163.2024,163.2821,24489.0
2020-05-22 14:30:00,184.32,184.6,184.26,184.59,19653.0,163.2998,163.5479,163.2467,163.5391,19653.0
2020-05-22 14:40:00,184.58,184.6,184.04,184.2,33059.0,163.5302,163.5479,163.0518,163.1935,33059.0
2020-05-22 14:50:00,184.21,184.33,184.16,184.27,21939.0,163.2024,163.3087,163.1581,163.2556,21939.0
2020-05-22 15:00:00,184.27,184.71,184.24,184.7,40189.0,163.2556,163.6454,163.229,163.6365,40189.0
2020-05-22 15:10:00,184.69,184.69,184.19,184.19,29708.0,163.6277,163.6277,163.1847,163.1847,29708.0
2020-05-22 15:20:00,184.19,184.23,183.85,184.04,35008.0,163.1847,163.2201,162.8834,163.0518,35008.0
2020-05-22 15:30:00,184.05,184.25,183.96,184.11,43058.0,163.0606,163.2378,162.9809,163.1138,43058.0
2020-05-22 15:40:00,184.11,184.28,183.79,184.27,49923.0,163.1138,163.2644,162.8303,163.2556,49923.0
2020-05-22 15:50:00,184.3,184.6,184.08,184.33,145850.0,163.2821,163.5479,163.0872,163.3087,145850.0
2020-05-26 09:30:00,189.59,190.66,188.42,188.52,300606.0,167.9689,168.9168,166.9323,167.0209,300606.0
2020-05-26 09:40:00,188.46,188.73,187.9,188.71,81016.0,166.9677,167.2069,166.4716,167.1892,81016.0
2020-05-26 09:50:00,188.75,189.14,188.51,188.94,84833.0,167.2246,167.5702,167.012,167.393,84833.0
2020-05-26 10:00:00,188.99,189.42,188.58,188.65,53387.0,167.4373,167.8182,167.074,167.136,53387.0
2020-05-26 10:10:00,188.67,188.98,188.45,188.89,42435.0,167.1538,167.4284,166.9589,167.3487,42435.0
2020-05-26 10:20:00,188.88,188.94,188.53,188.94,27228.0,167.3398,167.393,167.0297,167.393,27228.0
2020-05-26 10:30:00,188.93,189.0,188.7,188.97,47190.0,167.3841,167.4461,167.1803,167.4196,47190.0
2020-05-26 10:40:00,188.94,189.01,188.7,188.93,54982.0,167.393,167.455,167.1803,167.3841,54982.0
2020-05-26 10:50:00,188.95,189.3,188.92,189.19,34424.0,167.4018,167.7119,167.3753,167.6145,34424.0
2020-05-26 11:00:00,189.19,189.49,189.08,189.38,32926.0,167.6145,167.8803,167.517,167.7828,32926.0
2020-05-26 11:10:00,189.31,189.54,189.22,189.43,36775.0,167.7208,167.9246,167.641,167.8271,36775.0
2020-05-26 11:20:00,189.36,189.51,188.6,188.69,49454.0,167.7651,167.898,167.0918,167.1715,49454.0
2020-05-26 11:30:00,188.63,188.63,188.14,188.32,48186.0,167.1183,167.1183,166.6842,166.8437,48186.0
2020-05-26 11:40:00,188.32,188.35,187.5,187.74,44409.0,166.8437,166.8703,166.1172,166.3298,44409.0
2020-05-26 11:50:00,187.7,187.94,187.68,187.77,20666.0,166.2944,166.507,166.2767,166.3564,20666.0
2020-05-26 12:00:00,187.79,187.95,187.55,187.89,24991.0,166.3741,166.5159,166.1615,166.4627,24991.0
2020-05-26 12:10:00,187.88,188.28,187.87,188.04,29725.0,166.4539,166.8082,166.445,166.5956,29725.0
2020-05-26 12:20:00,188.04,188.07,187.77,188.03,27545.0,166.5956,166.6222,166.3564,166.5868,27545.0
2020-05-26 12:30:00,188.04,188.05,187.62,187.68,33646.0,166.5956,166.6045,166.2235,166.2767,33646.0
2020-05-26 12:40:00,187.66,187.68,187.28,187.34,22714.0,166.259,166.2767,165.9223,165.9754,22714.0
2020-05-26 12:50:00,187.34,187.39,186.91,187.32,31115.0,165.9754,166.0197,165.5945,165.9577,31115.0
2020-05-26 13:00:00,187.38,187.42,187.0,187.03,24099.0,166.0109,166.0463,165.6742,165.7008,24099.0
2020-05-26 13:10:00,187.03,187.21,187.01,187.09,21267.0,165.7008,165.8603,165.6831,165.754,21267.0
2020-05-26 13:20:00,187.06,187.14,186.83,187.12,33636.0,165.7274,165.7983,165.5236,165.7805,33636.0
2020-05-26 13:30:00,187.14,187.15,186.81,186.99,20458.0,165.7983,165.8071,165.5059,165.6654,20458.0
2020-05-26 13:40:00,186.97,187.08,186.82,186.86,26901.0,165.6476,165.7451,165.5147,165.5502,26901.0
2020-05-26 13:50:00,186.88,187.06,186.78,186.93,20147.0,165.5679,165.7274,165.4793,165.6122,20147.0
2020-05-26 14:00:00,186.9,187.21,186.9,187.03,33598.0,165.5856,165.8603,165.5856,165.7008,33598.0
2020-05-26 14:10:00,187.02,187.1,186.78,186.82,19583.0,165.6919,165.7628,165.4793,165.5147,19583.0
2020-05-26 14:20:00,186.83,186.96,186.6,186.61,29749.0,165.5236,165.6388,165.3198,165.3287,29749.0
2020-05-26 14:30:00,186.62,186.64,186.06,186.12,31413.0,165.3376,165.3553,164.8414,164.8946,31413.0
2020-05-26 14:40:00,186.14,186.21,185.97,185.99,38980.0,164.9123,164.9743,164.7617,164.7794,38980.0
2020-05-26 14:50:00,185.98,186.01,185.77,185.85,46002.0,164.7705,164.7971,164.5845,164.6554,46002.0
2020-05-26 15:00:00,185.83,186.13,185.72,185.75,35295.0,164.6376,164.9034,164.5402,164.5668,35295.0
2020-05-26 15:10:00,185.76,186.17,185.69,186.12,64992.0,164.5756,164.9389,164.5136,164.8946,64992.0
2020-05-26 15:20:00,186.15,186.49,186.07,186.09,48934.0,164.9212,165.2224,164.8503,164.868,48934.0
2020-05-26 15:30:00,186.0,186.34,185.14,185.21,187572.0,164.7883,165.0895,164.0263,164.0884,187572.0
2020-05-26 15:40:00,185.17,185.18,184.49,184.68,130902.0,164.0529,164.0618,163.4505,163.6188,130902.0
2020-05-26 15:50:00,184.7,185.0,184.24,184.84,368066.0,163.6365,163.9023,163.229,163.7605,368066.0
2020-05-27 09:30:00,188.74,188.75,185.57,185.7,219669.0,167.2158,167.2246,164.4073,164.5225,219669.0
2020-05-27 09:40:00,185.64,187.2,185.63,187.1,103922.0,164.4693,165.8514,164.4605,165.7628,103922.0
2020-05-27 09:50:00,187.12,187.43,186.3,187.36,77444.0,165.7805,166.0552,165.054,165.9932,77444.0
2020-05-27 10:00:00,187.41,187.81,186.78,186.91,144971.0,166.0375,166.3918,165.4793,165.5945,144971.0
2020-05-27 10:10:00,186.93,187.23,186.37,187.17,178418.0,165.6122,165.878,165.1161,165.8248,178418.0
2020-05-27 10:20:00,187.26,187.65,186.81,187.21,104837.0,165.9046,166.2501,165.5059,165.8603,104837.0
2020-05-27 10:30:00,187.19,187.24,186.02,186.47,104243.0,165.8426,165.8868,164.806,165.2047,104243.0
2020-05-27 10:40:00,186.42,186.73,185.88,185.88,90512.0,165.1604,165.435,164.6819,164.6819,90512.0
2020-05-27 10:50:00,185.87,187.26,185.83,187.26,64840.0,164.6731,165.9046,164.6376,165.9046,64840.0
2020-05-27 11:00:00,187.24,187.55,186.73,186.97,44808.0,165.8868,166.1615,165.435,165.6476,44808.0
2020-05-27 11:10:00,186.95,187.34,186.65,187.21,28854.0,165.6299,165.9754,165.3641,165.8603,28854.0
2020-05-27 11:20:00,187.21,187.33,186.95,187.31,44587.0,165.8603,165.9666,165.6299,165.9489,44587.0
2020-05-27 11:30:00,187.31,187.31,186.06,186.3,35212.0,165.9489,165.9489,164.8414,165.054,35212.0
2020-05-27 11:40:00,186.32,186.98,186.24,186.96,26348.0,165.0718,165.6565,165.0009,165.6388,26348.0
2020-05-27 11:50:00,186.95,186.95,186.36,186.5,30853.0,165.6299,165.6299,165.1072,165.2312,30853.0
2020-05-27 12:00:00,186.5,187.0,186.38,186.98,39968.0,165.2312,165.6742,165.1249,165.6565,39968.0
2020-05-27 12:10:00,186.97,187.1,186.89,187.06,21205.0,165.6476,165.7628,165.5768,165.7274,21205.0
2020-05-27 12:20:00,187.0,187.06,186.67,186.77,37773.0,165.6742,165.7274,165.3819,165.4704,37773.0
2020-05-27 12:30:00,186.79,186.88,186.45,186.6,18943.0,165.4882,165.5679,165.1869,165.3198,18943.0
2020-05-27 12:40:00,186.59,186.6,186.25,186.56,18376.0,165.311,165.3198,165.0097,165.2844,18376.0
2020-05-27 12:50:00,186.55,186.59,186.17,186.24,38651.0,165.2755,165.311,164.9389,165.0009,38651.0
2020-05-27 13:00:00,186.21,186.71,185.91,186.29,39573.0,164.9743,165.4173,164.7085,165.0452,39573.0
2020-05-27 13:10:00,186.33,186.4,186.0,186.03,25417.0,165.0806,165.1426,164.7883,164.8148,25417.0
2020-05-27 13:20:00,186.04,186.06,185.63,185.7,22092.0,164.8237,164.8414,164.4605,164.5225,22092.0
2020-05-27 13:30:00,185.71,185.71,185.3,185.61,25200.0,164.5313,164.5313,164.1681,164.4427,25200.0
2020-05-27 13:40:00,185.66,185.66,185.35,185.41,23576.0,164.487,164.487,164.2124,164.2655,23576.0
2020-05-27 13:50:00,185.4,185.57,185.27,185.34,24671.0,164.2567,164.4073,164.1415,164.2035,24671.0
2020-05-27 14:00:00,185.35,185.97,185.35,185.61,40961.0,164.2124,164.7617,164.2124,164.4427,40961.0
2020-05-27 14:10:00,185.67,186.12,185.65,185.94,34750.0,164.4959,164.8946,164.4782,164.7351,34750.0
2020-05-27 14:20:00,185.95,185.99,185.6,185.81,30048.0,164.744,164.7794,164.4339,164.6199,30048.0
2020-05-27 14:30:00,185.83,186.1,185.68,185.92,24442.0,164.6376,164.8769,164.5048,164.7174,24442.0
2020-05-27 14:40:00,185.88,186.07,185.68,186.03,32497.0,164.6819,164.8503,164.5048,164.8148,32497.0
2020-05-27 14:50:00,186.05,186.5,186.05,186.5,31732.0,164.8326,165.2312,164.8326,165.2312,31732.0
2020-05-27 15:00:00,186.51,186.53,186.04,186.11,29193.0,165.2401,165.2578,164.8237,164.8857,29193.0
2020-05-27 15:10:00,186.11,186.59,186.09,186.59,32163.0,164.8857,165.311,164.868,165.311,32163.0
2020-05-27 15:20:00,186.6,186.74,186.36,186.53,46500.0,165.3198,165.4439,165.1072,165.2578,46500.0
2020-05-27 15:30:00,186.49,186.76,186.37,186.67,67291.0,165.2224,165.4616,165.1161,165.3819,67291.0
2020-05-27 15:40:00,186.66,187.41,186.64,187.3,130022.0,165.373,166.0375,165.3553,165.94,130022.0
2020-05-27 15:50:00,187.35,187.88,187.28,187.67,234250.0,165.9843,166.4539,165.9223,166.2678,234250.0
2020-05-28 09:30:00,189.42,189.64,186.72,187.16,246403.0,167.8182,168.0131,165.4261,165.816,246403.0
2020-05-28 09:40:00,187.12,187.7,187.01,187.34,86153.0,165.7805,166.2944,165.6831,165.9754,86153.0
2020-05-28 09:50:00,187.37,187.71,187.08,187.43,75763.0,166.002,166.3032,165.7451,166.0552,75763.0
2020-05-28 10:00:00,187.35,188.14,187.26,188.11,50023.0,165.9843,166.6842,165.9046,166.6576,50023.0
2020-05-28 10:10:00,188.04,188.19,187.62,187.8,69175.0,166.5956,166.7285,166.2235,166.383,69175.0
2020-05-28 10:20:00,187.82,188.39,187.71,187.86,58526.0,166.4007,166.9057,166.3032,166.4361,58526.0
2020-05-28 10:30:00,187.95,188.6,187.87,188.51,45234.0,166.5159,167.0918,166.445,167.012,45234.0
2020-05-28 10:40:00,188.53,189.03,188.42,188.98,59692.0,167.0297,167.4727,166.9323,167.4284,59692.0
2020-05-28 10:50:00,188.95,189.05,188.66,188.94,34192.0,167.4018,167.4904,167.1449,167.393,34192.0
2020-05-28 11:00:00,188.9,189.05,188.66,188.75,36853.0,167.3575,167.4904,167.1449,167.2246,36853.0
2020-05-28 11:10:00,188.72,189.28,188.72,189.13,35820.0,167.1981,167.6942,167.1981,167.5613,35820.0
2020-05-28 11:20:00,189.1,189.16,188.71,189.11,28617.0,167.5347,167.5879,167.1892,167.5436,28617.0
2020-05-28 11:30:00,189.1,189.56,189.1,189.18,49503.0,167.5347,167.9423,167.5347,167.6056,49503.0
2020-05-28 11:40:00,189.18,189.41,189.01,189.26,36877.0,167.6056,167.8094,167.455,167.6765,36877.0
2020-05-28 11:50:00,189.22,189.38,189.01,189.3,22757.0,167.641,167.7828,167.455,167.7119,22757.0
2020-05-28 12:00:00,189.33,189.55,189.27,189.38,48369.0,167.7385,167.9334,167.6853,167.7828,48369.0
2020-05-28 12:10:00,189.39,189.55,189.09,189.1,26049.0,167.7917,167.9334,167.5259,167.5347,26049.0
2020-05-28 12:20:00,189.1,189.14,188.78,188.79,42011.0,167.5347,167.5702,167.2512,167.2601,42011.0
2020-05-28 12:30:00,188.8,189.0,188.52,188.95,38544.0,167.2689,167.4461,167.0209,167.4018,38544.0
2020-05-28 12:40:00,188.94,189.15,188.91,189.0,31953.0,167.393,167.579,167.3664,167.4461,31953.0
2020-05-28 12:50:00,188.98,189.03,188.71,188.89,33363.0,167.4284,167.4727,167.1892,167.3487,33363.0
2020-05-28 13:00:00,188.92,188.94,188.66,188.71,38718.0,167.3753,167.393,167.1449,167.1892,38718.0
2020-05-28 13:10:00,188.68,188.83,188.58,188.59,45267.0,167.1626,167.2955,167.074,167.0829,45267.0
2020-05-28 13:20:00,188.61,189.02,188.45,189.01,20478.0,167.1006,167.4639,166.9589,167.455,20478.0
2020-05-28 13:30:00,188.97,189.49,188.95,189.46,50842.0,167.4196,167.8803,167.4018,167.8537,50842.0
2020-05-28 13:40:00,189.5,189.58,189.32,189.5,22925.0,167.8891,167.96,167.7296,167.8891,22925.0
2020-05-28 13:50:00,189.53,189.87,189.4,189.61,30168.0,167.9157,168.2169,167.8005,167.9866,30168.0
2020-05-28 14:00:00,189.62,189.96,189.54,189.91,31737.0,167.9954,168.2967,167.9246,168.2524,31737.0
2020-05-28 14:10:00,189.87,190.24,189.75,190.15,63290.0,168.2169,168.5447,168.1106,168.465,63290.0
2020-05-28 14:20:00,190.16,190.48,189.73,189.87,54916.0,168.4738,168.7574,168.0929,168.2169,54916.0
2020-05-28 14:30:00,189.89,189.98,189.33,189.4,42243.0,168.2346,168.3144,167.7385,167.8005,42243.0
2020-05-28 14:40:00,189.41,189.46,188.9,189.29,61430.0,167.8094,167.8537,167.3575,167.7031,61430.0
2020-05-28 14:50:00,189.35,189.59,189.17,189.54,37918.0,167.7562,167.9689,167.5967,167.9246,37918.0
2020-05-28 15:00:00,189.49,189.83,189.48,189.69,55608.0,167.8803,168.1815,167.8714,168.0574,55608.0
2020-05-28 15:10:00,189.68,189.94,189.22,189.24,100140.0,168.0486,168.2789,167.641,167.6588,100140.0
2020-05-28 15:20:00,189.28,189.44,188.83,188.84,42459.0,167.6942,167.836,167.2955,167.3044,42459.0
2020-05-28 15:30:00,188.82,189.01,188.33,188.77,56848.0,167.2867,167.455,166.8525,167.2424,56848.0
2020-05-28 15:40:00,188.75,188.76,188.4,188.45,114009.0,167.2246,167.2335,166.9146,166.9589,114009.0
2020-05-28 15:50:00,188.45,189.2,187.92,188.8,289897.0,166.9589,167.6233,166.4893,167.2689,289897.0
2020-05-29 09:30:00,187.43,187.84,186.58,187.55,141851.0,167.1692,167.5349,166.4111,167.2763,141851.0
2020-05-29 09:40:00,187.6,187.95,187.34,187.9,80706.0,167.3208,167.633,167.089,167.5884,80706.0
2020-05-29 09:50:00,187.89,188.2,187.67,188.03,88082.0,167.5795,167.856,167.3833,167.7044,88082.0
2020-05-29 10:00:00,188.04,188.32,187.51,187.74,63329.0,167.7133,167.963,167.2406,167.4457,63329.0
2020-05-29 10:10:00,187.8,188.29,187.38,188.18,73396.0,167.4992,167.9363,167.1246,167.8382,73396.0
2020-05-29 10:20:00,188.19,188.37,187.68,187.9,60727.0,167.8471,168.0076,167.3922,167.5884,60727.0
2020-05-29 10:30:00,187.97,188.44,187.75,187.93,53555.0,167.6509,168.07,167.4546,167.6152,53555.0
2020-05-29 10:40:00,187.93,187.98,187.52,187.59,39503.0,167.6152,167.6598,167.2495,167.3119,39503.0
2020-05-29 10:50:00,187.68,187.68,186.99,187.27,51540.0,167.3922,167.3922,166.7768,167.0265,51540.0
2020-05-29 11:00:00,187.27,187.41,186.85,187.16,51296.0,167.0265,167.1514,166.6519,166.9284,51296.0
2020-05-29 11:10:00,187.2,187.72,187.2,187.45,47835.0,166.9641,167.4279,166.9641,167.1871,47835.0
2020-05-29 11:20:00,187.44,187.54,187.09,187.18,38129.0,167.1781,167.2673,166.866,166.9463,38129.0
2020-05-29 11:30:00,187.18,187.25,186.8,186.94,32801.0,166.9463,167.0087,166.6073,166.7322,32801.0
2020-05-29 11:40:00,186.96,187.31,186.7,187.28,44775.0,166.75,167.0622,166.5181,167.0354,44775.0
2020-05-29 11:50:00,187.26,187.46,187.21,187.23,29986.0,167.0176,167.196,166.973,166.9908,29986.0
2020-05-29 12:00:00,187.25,187.29,186.77,186.79,19863.0,167.0087,167.0444,166.5806,166.5984,19863.0
2020-05-29 12:10:00,186.77,186.83,186.11,186.24,45316.0,166.5806,166.6341,165.9919,166.1079,45316.0
2020-05-29 12:20:00,186.19,186.37,186.07,186.37,24429.0,166.0633,166.2238,165.9562,166.2238,24429.0
2020-05-29 12:30:00,186.32,186.6,186.18,186.54,20443.0,166.1792,166.4289,166.0543,166.3754,20443.0
2020-05-29 12:40:00,186.55,186.6,186.32,186.34,39866.0,166.3844,166.4289,166.1792,166.1971,39866.0
2020-05-29 12:50:00,186.35,187.23,185.76,186.9,54586.0,166.206,166.9908,165.6797,166.6965,54586.0
2020-05-29 13:00:00,186.85,187.08,186.59,186.93,31670.0,166.6519,166.8571,166.42,166.7233,31670.0
2020-05-29 13:10:00,186.8,187.05,186.71,186.76,23997.0,166.6073,166.8303,166.5271,166.5717,23997.0
2020-05-29 13:20:00,186.79,186.8,186.48,186.66,26875.0,166.5984,166.6073,166.3219,166.4825,26875.0
2020-05-29 13:30:00,186.62,186.73,186.21,186.26,22835.0,166.4468,166.5449,166.0811,166.1257,22835.0
2020-05-29 13:40:00,186.26,186.35,185.95,186.01,24929.0,166.1257,166.206,165.8492,165.9027,24929.0
2020-05-29 13:50:00,186.0,186.01,185.71,185.82,32443.0,165.8938,165.9027,165.6352,165.7333,32443.0
2020-05-29 14:00:00,185.82,186.8,185.72,186.77,56815.0,165.7333,166.6073,165.6441,166.5806,56815.0
2020-05-29 14:10:00,186.77,187.04,186.42,187.04,31667.0,166.5806,166.8214,166.2684,166.8214,31667.0
2020-05-29 14:20:00,187.03,187.45,186.89,187.37,41593.0,166.8125,167.1871,166.6876,167.1157,41593.0
2020-05-29 14:30:00,187.41,187.41,186.87,186.9,48401.0,167.1514,167.1514,166.6698,166.6965,48401.0
2020-05-29 14:40:00,186.95,187.24,186.65,186.65,57959.0,166.7411,166.9998,166.4735,166.4735,57959.0
2020-05-29 14:50:00,186.62,187.76,185.8,187.76,124319.0,166.4468,167.4636,165.7154,167.4636,124319.0
2020-05-29 15:00:00,187.78,188.7,187.78,188.17,144914.0,167.4814,168.3019,167.4814,167.8292,144914.0
2020-05-29 15:10:00,188.16,188.34,187.45,187.55,51421.0,167.8203,167.9809,167.1871,167.2763,51421.0
2020-05-29 15:20:00,187.55,187.84,187.17,187.22,48609.0,167.2763,167.5349,166.9373,166.9819,48609.0
2020-05-29 15:30:00,187.21,187.53,187.01,187.11,50535.0,166.973,167.2584,166.7946,166.8838,50535.0
2020-05-29 15:40:00,187.1,187.2,186.35,186.49,115492.0,166.8749,166.9641,166.206,166.3308,115492.0
2020-05-29 15:50:00,186.48,187.0,186.25,186.32,359226.0,166.3219,166.7857,166.1168,166.1792,359226.0
2020-06-01 09:30:00,186.71,186.91,186.14,186.24,112910.0,166.5271,166.7054,166.0187,166.1079,112910.0
2020-06-01 09:40:00,186.34,186.85,186.24,186.62,63360.0,166.1971,166.6519,166.1079,166.4468,63360.0
2020-06-01 09:50:00,186.67,186.89,186.17,186.43,59540.0,166.4914,166.6876,166.0454,166.2773,59540.0
2020-06-01 10:00:00,186.28,186.32,185.71,185.94,83901.0,166.1435,166.1792,165.6352,165.8403,83901.0
2020-06-01 10:10:00,185.98,186.61,185.9,186.46,40932.0,165.876,166.4379,165.8046,166.3041,40932.0
2020-06-01 10:20:00,186.39,186.43,185.83,186.0,38093.0,166.2416,166.2773,165.7422,165.8938,38093.0
2020-06-01 10:30:00,186.01,186.28,185.88,186.04,29964.0,165.9027,166.1435,165.7868,165.9295,29964.0
2020-06-01 10:40:00,186.0,186.47,185.96,186.22,35342.0,165.8938,166.313,165.8581,166.09,35342.0
2020-06-01 10:50:00,186.19,186.24,185.86,186.0,25941.0,166.0633,166.1079,165.7689,165.8938,25941.0
2020-06-01 11:00:00,186.0,186.2,185.6,186.2,44340.0,165.8938,166.0722,165.537,166.0722,44340.0
2020-06-01 11:10:00,186.22,186.46,186.03,186.43,42555.0,166.09,166.3041,165.9206,166.2773,42555.0
2020-06-01 11:20:00,186.42,186.86,186.42,186.65,24661.0,166.2684,166.6608,166.2684,166.4735,24661.0
2020-06-01 11:30:00,186.63,186.99,186.56,186.92,24646.0,166.4557,166.7768,166.3933,166.7144,24646.0
2020-06-01 11:40:00,186.92,187.1,186.81,186.83,29961.0,166.7144,166.8749,166.6162,166.6341,29961.0
2020-06-01 11:50:00,186.82,187.01,186.75,186.91,21349.0,166.6252,166.7946,166.5627,166.7054,21349.0
2020-06-01 12:00:00,186.94,187.24,186.77,187.17,22102.0,166.7322,166.9998,166.5806,166.9373,22102.0
2020-06-01 12:10:00,187.2,187.37,187.13,187.29,31338.0,166.9641,167.1157,166.9017,167.0444,31338.0
2020-06-01 12:20:00,187.27,187.38,187.17,187.18,20205.0,167.0265,167.1246,166.9373,166.9463,20205.0
2020-06-01 12:30:00,187.23,187.38,187.17,187.28,23021.0,166.9908,167.1246,166.9373,167.0354,23021.0
2020-06-01 12:40:00,187.31,187.54,187.17,187.5,24196.0,167.0622,167.2673,166.9373,167.2317,24196.0
2020-06-01 12:50:00,187.56,187.65,187.37,187.65,26662.0,167.2852,167.3654,167.1157,167.3654,26662.0
2020-06-01 13:00:00,187.66,187.84,187.65,187.67,18790.0,167.3744,167.5349,167.3654,167.3833,18790.0
2020-06-01 13:10:00,187.66,187.73,187.55,187.57,19682.0,167.3744,167.4368,167.2763,167.2941,19682.0
2020-06-01 13:20:00,187.51,187.68,187.41,187.51,13881.0,167.2406,167.3922,167.1514,167.2406,13881.0
2020-06-01 13:30:00,187.51,187.73,187.31,187.7,19288.0,167.2406,167.4368,167.0622,167.41,19288.0
2020-06-01 13:40:00,187.77,187.83,187.61,187.63,10727.0,167.4725,167.526,167.3298,167.3476,10727.0
2020-06-01 13:50:00,187.62,187.65,187.31,187.39,15259.0,167.3387,167.3654,167.0622,167.1335,15259.0
2020-06-01 14:00:00,187.39,187.55,187.24,187.53,14963.0,167.1335,167.2763,166.9998,167.2584,14963.0
2020-06-01 14:10:00,187.53,187.63,187.27,187.28,12354.0,167.2584,167.3476,167.0265,167.0354,12354.0
2020-06-01 14:20:00,187.24,187.34,187.16,187.2,16418.0,166.9998,167.089,166.9284,166.9641,16418.0
2020-06-01 14:30:00,187.2,187.31,187.0,187.3,26692.0,166.9641,167.0622,166.7857,167.0533,26692.0
2020-06-01 14:40:00,187.31,187.52,187.19,187.31,25443.0,167.0622,167.2495,166.9552,167.0622,25443.0
2020-06-01 14:50:00,187.3,187.41,187.27,187.36,17524.0,167.0533,167.1514,167.0265,167.1068,17524.0
2020-06-01 15:00:00,187.37,187.5,187.15,187.18,14096.0,167.1157,167.2317,166.9195,166.9463,14096.0
2020-06-01 15:10:00,187.18,187.32,187.02,187.32,22363.0,166.9463,167.0711,166.8035,167.0711,22363.0
2020-06-01 15:20:00,187.36,187.5,187.23,187.25,30257.0,167.1068,167.2317,166.9908,167.0087,30257.0
2020-06-01 15:30:00,187.19,187.53,187.13,187.33,47699.0,166.9552,167.2584,166.9017,167.08,47699.0
2020-06-01 15:40:00,187.31,187.49,187.26,187.42,42333.0,167.0622,167.2227,167.0176,167.1603,42333.0
2020-06-01 15:50:00,187.36,187.55,187.25,187.49,128020.0,167.1068,167.2763,167.0087,167.2227,128020.0
2020-06-02 09:30:00,188.52,188.56,186.89,187.2,169971.0,168.1414,168.1771,166.6876,166.9641,169971.0
2020-06-02 09:40:00,187.15,187.35,186.61,186.66,75610.0,166.9195,167.0979,166.4379,166.4825,75610.0
2020-06-02 09:50:00,186.65,187.25,186.62,187.02,113767.0,166.4735,167.0087,166.4468,166.8035,113767.0
2020-06-02 10:00:00,187.03,187.7,187.03,187.44,65222.0,166.8125,167.41,166.8125,167.1781,65222.0
2020-06-02 10:10:00,187.42,187.77,187.29,187.73,59745.0,167.1603,167.4725,167.0444,167.4368,59745.0
2020-06-02 10:20:00,187.76,188.14,187.76,188.11,54224.0,167.4636,167.8025,167.4636,167.7757,54224.0
2020-06-02 10:30:00,188.14,188.43,188.1,188.24,42177.0,167.8025,168.0611,167.7668,167.8917,42177.0
2020-06-02 10:40:00,188.24,188.29,187.73,187.9,45790.0,167.8917,167.9363,167.4368,167.5884,45790.0
2020-06-02 10:50:00,187.87,187.87,187.34,187.64,47993.0,167.5617,167.5617,167.089,167.3565,47993.0
2020-06-02 11:00:00,187.67,187.67,186.91,187.06,36306.0,167.3833,167.3833,166.7054,166.8392,36306.0
2020-06-02 11:10:00,187.08,187.21,186.9,187.06,26784.0,166.8571,166.973,166.6965,166.8392,26784.0
2020-06-02 11:20:00,187.04,187.06,186.7,186.72,28091.0,166.8214,166.8392,166.5181,166.536,28091.0
2020-06-02 11:30:00,186.64,186.73,186.29,186.58,52226.0,166.4646,166.5449,166.1525,166.4111,52226.0
2020-06-02 11:40:00,186.58,186.89,186.5,186.56,28373.0,166.4111,166.6876,166.3398,166.3933,28373.0
2020-06-02 11:50:00,186.54,186.86,186.15,186.3,43417.0,166.3754,166.6608,166.0276,166.1614,43417.0
2020-06-02 12:00:00,186.27,186.6,186.15,186.5,49729.0,166.1346,166.4289,166.0276,166.3398,49729.0
2020-06-02 12:10:00,186.51,186.76,186.47,186.61,41798.0,166.3487,166.5717,166.313,166.4379,41798.0
2020-06-02 12:20:00,186.59,186.82,186.48,186.53,32316.0,166.42,166.6252,166.3219,166.3665,32316.0
2020-06-02 12:30:00,186.52,186.59,186.08,186.12,34399.0,166.3576,166.42,165.9652,166.0008,34399.0
2020-06-02 12:40:00,186.14,186.53,186.11,186.51,43797.0,166.0187,166.3665,165.9919,166.3487,43797.0
2020-06-02 12:50:00,186.49,186.74,186.46,186.72,21548.0,166.3308,166.5538,166.3041,166.536,21548.0
2020-06-02 13:00:00,186.71,186.83,186.67,186.82,15749.0,166.5271,166.6341,166.4914,166.6252,15749.0
2020-06-02 13:10:00,186.83,186.86,186.55,186.55,18598.0,166.6341,166.6608,166.3844,166.3844,18598.0
2020-06-02 13:20:00,186.58,186.73,186.44,186.54,24668.0,166.4111,166.5449,166.2862,166.3754,24668.0
2020-06-02 13:30:00,186.51,186.87,186.41,186.71,23090.0,166.3487,166.6698,166.2595,166.5271,23090.0
2020-06-02 13:40:00,186.69,186.87,186.67,186.73,29015.0,166.5092,166.6698,166.4914,166.5449,29015.0
2020-06-02 13:50:00,186.73,186.77,186.57,186.6,22101.0,166.5449,166.5806,166.4022,166.4289,22101.0
2020-06-02 14:00:00,186.61,186.8,186.31,186.34,73398.0,166.4379,166.6073,166.1703,166.1971,73398.0
2020-06-02 14:10:00,186.4,186.76,186.31,186.76,27615.0,166.2506,166.5717,166.1703,166.5717,27615.0
2020-06-02 14:20:00,186.76,186.76,186.51,186.57,25816.0,166.5717,166.5717,166.3487,166.4022,25816.0
2020-06-02 14:30:00,186.59,186.59,186.27,186.31,25757.0,166.42,166.42,166.1346,166.1703,25757.0
2020-06-02 14:40:00,186.31,186.61,186.21,186.6,27489.0,166.1703,166.4379,166.0811,166.4289,27489.0
2020-06-02 14:50:00,186.63,186.8,186.48,186.77,33938.0,166.4557,166.6073,166.3219,166.5806,33938.0
2020-06-02 15:00:00,186.79,186.79,186.38,186.38,59328.0,166.5984,166.5984,166.2327,166.2327,59328.0
2020-06-02 15:10:00,186.32,186.57,186.29,186.52,32377.0,166.1792,166.4022,166.1525,166.3576,32377.0
2020-06-02 15:20:00,186.52,186.63,186.21,186.4,31160.0,166.3576,166.4557,166.0811,166.2506,31160.0
2020-06-02 15:30:00,186.43,186.75,186.16,186.74,50756.0,166.2773,166.5627,166.0365,166.5538,50756.0
2020-06-02 15:40:00,186.74,187.03,186.46,187.01,60541.0,166.5538,166.8125,166.3041,166.7946,60541.0
2020-06-02 15:50:00,187.04,187.59,186.99,187.59,182607.0,166.8214,167.3119,166.7768,167.3119,182607.0
2020-06-03 09:30:00,188.47,189.85,188.09,189.67,237364.0,168.0968,169.3276,167.7579,169.1671,237364.0
2020-06-03 09:40:00,189.71,191.05,189.7,190.95,128367.0,169.2028,170.3979,169.1938,170.3087,128367.0
2020-06-03 09:50:00,191.01,191.32,190.91,191.06,77745.0,170.3622,170.6387,170.273,170.4068,77745.0
2020-06-03 10:00:00,191.1,192.05,191.03,191.91,100730.0,170.4425,171.2898,170.3801,171.1649,100730.0
2020-06-03 10:10:00,191.97,192.33,191.66,192.27,84147.0,171.2185,171.5395,170.942,171.486,84147.0
2020-06-03 10:20:00,192.25,192.41,191.86,192.21,132225.0,171.4682,171.6109,171.1204,171.4325,132225.0
2020-06-03 10:30:00,192.2,192.55,192.04,192.51,64045.0,171.4236,171.7358,171.2809,171.7001,64045.0
2020-06-03 10:40:00,192.52,192.85,192.41,192.47,82723.0,171.709,172.0033,171.6109,171.6644,82723.0
2020-06-03 10:50:00,192.48,192.79,192.33,192.33,44685.0,171.6733,171.9498,171.5395,171.5395,44685.0
2020-06-03 11:00:00,192.34,192.88,192.29,192.82,42700.0,171.5485,172.0301,171.5039,171.9766,42700.0
2020-06-03 11:10:00,192.79,193.04,192.74,192.96,41612.0,171.9498,172.1728,171.9052,172.1014,41612.0
2020-06-03 11:20:00,192.96,193.47,192.95,193.29,70209.0,172.1014,172.5563,172.0925,172.3958,70209.0
2020-06-03 11:30:00,193.35,193.81,193.26,193.71,86025.0,172.4493,172.8596,172.369,172.7704,86025.0
2020-06-03 11:40:00,193.71,193.76,193.29,193.62,101139.0,172.7704,172.815,172.3958,172.6901,101139.0
2020-06-03 11:50:00,193.61,193.66,193.07,193.45,80937.0,172.6812,172.7258,172.1996,172.5385,80937.0
2020-06-03 12:00:00,193.39,193.45,193.12,193.21,70236.0,172.485,172.5385,172.2441,172.3244,70236.0
2020-06-03 12:10:00,193.18,193.37,193.14,193.26,41735.0,172.2977,172.4671,172.262,172.369,41735.0
2020-06-03 12:20:00,193.27,193.29,192.7,192.83,42246.0,172.3779,172.3958,171.8696,171.9855,42246.0
2020-06-03 12:30:00,192.88,193.22,192.83,193.06,46904.0,172.0301,172.3333,171.9855,172.1906,46904.0
2020-06-03 12:40:00,193.06,193.14,192.59,192.64,38673.0,172.1906,172.262,171.7714,171.816,38673.0
2020-06-03 12:50:00,192.66,192.79,192.6,192.65,27856.0,171.8339,171.9498,171.7804,171.825,27856.0
2020-06-03 13:00:00,192.73,192.84,192.54,192.59,26020.0,171.8963,171.9944,171.7268,171.7714,26020.0
2020-06-03 13:10:00,192.6,192.81,192.38,192.64,56538.0,171.7804,171.9677,171.5841,171.816,56538.0
2020-06-03 13:20:00,192.65,192.65,192.34,192.53,26430.0,171.825,171.825,171.5485,171.7179,26430.0
2020-06-03 13:30:00,192.53,192.78,192.38,192.42,22921.0,171.7179,171.9409,171.5841,171.6198,22921.0
2020-06-03 13:40:00,192.47,192.51,192.34,192.34,21739.0,171.6644,171.7001,171.5485,171.5485,21739.0
2020-06-03 13:50:00,192.25,192.33,192.16,192.16,20966.0,171.4682,171.5395,171.3879,171.3879,20966.0
2020-06-03 14:00:00,192.16,192.83,192.15,192.66,34297.0,171.3879,171.9855,171.379,171.8339,34297.0
2020-06-03 14:10:00,192.73,193.43,192.73,193.4,48573.0,171.8963,172.5206,171.8963,172.4939,48573.0
2020-06-03 14:20:00,193.39,193.49,193.16,193.45,36858.0,172.485,172.5742,172.2798,172.5385,36858.0
2020-06-03 14:30:00,193.42,193.44,193.01,193.07,57720.0,172.5117,172.5296,172.146,172.1996,57720.0
2020-06-03 14:40:00,193.06,193.07,192.59,192.59,41413.0,172.1906,172.1996,171.7714,171.7714,41413.0
2020-06-03 14:50:00,192.57,192.8,192.49,192.63,52371.0,171.7536,171.9587,171.6823,171.8071,52371.0
2020-06-03 15:00:00,192.63,192.89,192.53,192.68,35500.0,171.8071,172.039,171.7179,171.8517,35500.0
2020-06-03 15:10:00,192.68,192.85,192.62,192.85,33349.0,171.8517,172.0033,171.7982,172.0033,33349.0
2020-06-03 15:20:00,192.83,193.08,192.66,193.06,45263.0,171.9855,172.2085,171.8339,172.1906,45263.0
2020-06-03 15:30:00,193.06,193.44,193.03,193.3,60294.0,172.1906,172.5296,172.1639,172.4047,60294.0
2020-06-03 15:40:00,193.29,193.58,193.18,193.48,85672.0,172.3958,172.6544,172.2977,172.5652,85672.0
2020-06-03 15:50:00,193.51,193.68,193.03,193.26,268338.0,172.592,172.7436,172.1639,172.369,268338.0
2020-06-04 09:30:00,192.32,193.72,192.19,192.71,143342.0,171.5306,172.7793,171.4147,171.8785,143342.0
2020-06-04 09:40:00,192.69,192.69,191.74,192.14,104890.0,171.8606,171.8606,171.0133,171.3701,104890.0
2020-06-04 09:50:00,192.06,192.17,191.62,192.04,127265.0,171.2987,171.3968,170.9063,171.2809,127265.0
2020-06-04 10:00:00,192.01,192.14,191.68,192.06,70312.0,171.2541,171.3701,170.9598,171.2987,70312.0
2020-06-04 10:10:00,192.04,192.59,191.88,192.5,65068.0,171.2809,171.7714,171.1382,171.6912,65068.0
2020-06-04 10:20:00,192.49,192.56,192.03,192.45,33071.0,171.6823,171.7447,171.272,171.6466,33071.0
2020-06-04 10:30:00,192.54,192.98,192.53,192.94,34589.0,171.7268,172.1193,171.7179,172.0836,34589.0
2020-06-04 10:40:00,192.96,193.0,192.57,192.94,69197.0,172.1014,172.1371,171.7536,172.0836,69197.0
2020-06-04 10:50:00,192.94,193.12,192.73,193.05,41611.0,172.0836,172.2441,171.8963,172.1817,41611.0
2020-06-04 11:00:00,193.03,193.22,192.91,192.91,30651.0,172.1639,172.3333,172.0568,172.0568,30651.0
2020-06-04 11:10:00,192.92,192.93,192.23,192.3,34108.0,172.0658,172.0747,171.4504,171.5128,34108.0
2020-06-04 11:20:00,192.3,192.53,192.09,192.53,28661.0,171.5128,171.7179,171.3255,171.7179,28661.0
2020-06-04 11:30:00,192.44,192.62,192.37,192.6,27408.0,171.6377,171.7982,171.5752,171.7804,27408.0
2020-06-04 11:40:00,192.66,192.7,192.13,192.16,29220.0,171.8339,171.8696,171.3612,171.3879,29220.0
2020-06-04 11:50:00,192.19,192.55,192.18,192.53,31255.0,171.4147,171.7358,171.4058,171.7179,31255.0
2020-06-04 12:00:00,192.53,192.85,192.35,192.79,31624.0,171.7179,172.0033,171.5574,171.9498,31624.0
2020-06-04 12:10:00,192.74,193.08,192.54,192.95,25258.0,171.9052,172.2085,171.7268,172.0925,25258.0
2020-06-04 12:20:00,193.0,193.18,192.68,192.88,22296.0,172.1371,172.2977,171.8517,172.0301,22296.0
2020-06-04 12:30:00,192.87,192.88,192.35,192.77,21788.0,172.0212,172.0301,171.5574,171.932,21788.0
2020-06-04 12:40:00,192.63,192.83,192.52,192.64,29180.0,171.8071,171.9855,171.709,171.816,29180.0
2020-06-04 12:50:00,192.68,193.25,192.68,193.1,33201.0,171.8517,172.3601,171.8517,172.2263,33201.0
2020-06-04 13:00:00,193.15,193.34,192.84,193.24,39108.0,172.2709,172.4404,171.9944,172.3512,39108.0
2020-06-04 13:10:00,193.21,193.23,193.05,193.13,15114.0,172.3244,172.3423,172.1817,172.2531,15114.0
2020-06-04 13:20:00,193.09,193.35,193.0,193.11,21673.0,172.2174,172.4493,172.1371,172.2352,21673.0
2020-06-04 13:30:00,193.08,193.54,193.08,193.54,20056.0,172.2085,172.6187,172.2085,172.6187,20056.0
2020-06-04 13:40:00,193.47,193.83,193.47,193.81,30998.0,172.5563,172.8774,172.5563,172.8596,30998.0
2020-06-04 13:50:00,193.83,194.07,193.7,193.89,45402.0,172.8774,173.0915,172.7615,172.9309,45402.0
2020-06-04 14:00:00,193.94,194.15,193.89,193.93,24504.0,172.9755,173.1628,172.9309,172.9666,24504.0
2020-06-04 14:10:00,193.95,194.26,193.89,194.24,35392.0,172.9844,173.2609,172.9309,173.2431,35392.0
2020-06-04 14:20:00,194.24,194.24,193.68,193.9,65958.0,173.2431,173.2431,172.7436,172.9398,65958.0
2020-06-04 14:30:00,193.89,193.95,193.17,193.62,42406.0,172.9309,172.9844,172.2887,172.6901,42406.0
2020-06-04 14:40:00,193.61,193.68,193.44,193.64,29167.0,172.6812,172.7436,172.5296,172.7079,29167.0
2020-06-04 14:50:00,193.63,193.82,192.99,193.09,32126.0,172.699,172.8685,172.1282,172.2174,32126.0
2020-06-04 15:00:00,193.06,193.48,192.86,193.11,45401.0,172.1906,172.5652,172.0123,172.2352,45401.0
2020-06-04 15:10:00,193.11,193.14,192.55,193.01,54168.0,172.2352,172.262,171.7358,172.146,54168.0
2020-06-04 15:20:00,193.02,193.02,192.6,192.78,43490.0,172.155,172.155,171.7804,171.9409,43490.0
2020-06-04 15:30:00,192.8,193.23,192.76,192.81,50123.0,171.9587,172.3423,171.9231,171.9677,50123.0
2020-06-04 15:40:00,192.8,193.1,192.7,192.98,59919.0,171.9587,172.2263,171.8696,172.1193,59919.0
2020-06-04 15:50:00,193.01,193.26,192.6,193.24,135018.0,172.146,172.369,171.7804,172.3512,135018.0
2020-06-05 09:30:00,198.0,199.65,197.14,199.41,288249.0,176.5966,178.0683,175.8296,177.8542,288249.0
2020-06-05 09:40:00,199.46,200.15,199.33,199.86,165890.0,177.8988,178.5142,177.7829,178.2556,165890.0
2020-06-05 09:50:00,199.86,199.9,199.16,199.37,133554.0,178.2556,178.2912,177.6312,177.8185,133554.0
2020-06-05 10:00:00,199.4,199.85,199.2,199.3,89473.0,177.8453,178.2467,177.6669,177.7561,89473.0
2020-06-05 10:10:00,199.34,199.83,198.87,199.1,111988.0,177.7918,178.2288,177.3726,177.5777,111988.0
2020-06-05 10:20:00,199.06,199.1,198.51,198.75,73092.0,177.542,177.5777,177.0515,177.2656,73092.0
2020-06-05 10:30:00,198.77,198.82,198.12,198.62,58735.0,177.2834,177.328,176.7037,177.1496,58735.0
2020-06-05 10:40:00,198.56,198.68,198.19,198.63,38325.0,177.0961,177.2031,176.7661,177.1585,38325.0
2020-06-05 10:50:00,198.67,199.37,198.64,199.26,37507.0,177.1942,177.8185,177.1674,177.7204,37507.0
2020-06-05 11:00:00,199.23,199.29,198.86,198.88,58614.0,177.6937,177.7472,177.3637,177.3815,58614.0
2020-06-05 11:10:00,198.88,199.14,198.79,198.98,66007.0,177.3815,177.6134,177.3012,177.4707,66007.0
2020-06-05 11:20:00,199.02,199.55,198.97,199.35,73360.0,177.5064,177.9791,177.4618,177.8007,73360.0
2020-06-05 11:30:00,199.37,199.85,199.13,199.26,66138.0,177.8185,178.2467,177.6045,177.7204,66138.0
2020-06-05 11:40:00,199.19,199.37,198.58,198.62,85554.0,177.658,177.8185,177.1139,177.1496,85554.0
2020-06-05 11:50:00,198.63,198.9,197.58,198.37,49018.0,177.1585,177.3993,176.222,176.9266,49018.0
2020-06-05 12:00:00,198.36,198.4,198.09,198.15,78017.0,176.9177,176.9534,176.6769,176.7304,78017.0
2020-06-05 12:10:00,198.14,198.16,197.68,197.89,40550.0,176.7215,176.7393,176.3112,176.4985,40550.0
2020-06-05 12:20:00,197.87,198.18,197.8,198.02,48466.0,176.4807,176.7572,176.4183,176.6145,48466.0
2020-06-05 12:30:00,198.03,198.31,197.9,198.2,68867.0,176.6234,176.8731,176.5074,176.775,68867.0
2020-06-05 12:40:00,198.21,198.21,197.57,197.98,56348.0,176.7839,176.7839,176.2131,176.5788,56348.0
2020-06-05 12:50:00,197.99,198.09,197.68,198.04,33202.0,176.5877,176.6769,176.3112,176.6323,33202.0
2020-06-05 13:00:00,198.04,198.45,197.95,198.38,30800.0,176.6323,176.998,176.552,176.9356,30800.0
2020-06-05 13:10:00,198.42,198.59,198.28,198.57,33059.0,176.9712,177.1229,176.8464,177.105,33059.0
2020-06-05 13:20:00,198.59,198.75,198.44,198.75,42311.0,177.1229,177.2656,176.9891,177.2656,42311.0
2020-06-05 13:30:00,198.75,198.83,198.31,198.34,63274.0,177.2656,177.3369,176.8731,176.8999,63274.0
2020-06-05 13:40:00,198.36,198.71,198.2,198.22,46936.0,176.9177,177.2299,176.775,176.7929,46936.0
2020-06-05 13:50:00,198.23,198.56,198.02,198.46,34871.0,176.8018,177.0961,176.6145,177.0069,34871.0
2020-06-05 14:00:00,198.47,198.84,198.13,198.24,49482.0,177.0158,177.3458,176.7126,176.8107,49482.0
2020-06-05 14:10:00,198.25,198.36,198.01,198.13,44155.0,176.8196,176.9177,176.6056,176.7126,44155.0
2020-06-05 14:20:00,198.09,198.52,198.0,198.48,35488.0,176.6769,177.0604,176.5966,177.0247,35488.0
2020-06-05 14:30:00,198.5,198.59,198.0,198.46,44249.0,177.0426,177.1229,176.5966,177.0069,44249.0
2020-06-05 14:40:00,198.48,198.6,198.02,198.04,44090.0,177.0247,177.1318,176.6145,176.6323,44090.0
2020-06-05 14:50:00,198.07,198.21,197.64,197.84,44109.0,176.6591,176.7839,176.2755,176.4539,44109.0
2020-06-05 15:00:00,197.81,198.04,197.4,197.41,42711.0,176.4272,176.6323,176.0615,176.0704,42711.0
2020-06-05 15:10:00,197.45,197.65,197.06,197.55,65249.0,176.1061,176.2845,175.7582,176.1953,65249.0
2020-06-05 15:20:00,197.49,198.1,197.28,197.95,75759.0,176.1418,176.6858,175.9545,176.552,75759.0
2020-06-05 15:30:00,197.9,197.99,197.06,197.07,76663.0,176.5074,176.5877,175.7582,175.7672,76663.0
2020-06-05 15:40:00,197.06,197.22,196.39,196.59,159556.0,175.7582,175.9009,175.1607,175.339,159556.0
2020-06-05 15:50:00,196.65,197.33,196.27,197.09,338673.0,175.3926,175.9991,175.0536,175.785,338673.0
2020-06-08 09:30:00,195.64,197.48,195.24,196.97,187330.0,174.4917,176.1328,174.135,175.678,187330.0
2020-06-08 09:40:00,196.97,198.1,196.66,197.97,121503.0,175.678,176.6858,175.4015,176.5699,121503.0
2020-06-08 09:50:00,198.01,198.08,197.57,197.94,62051.0,176.6056,176.668,176.2131,176.5431,62051.0
2020-06-08 10:00:00,197.97,198.84,197.88,198.83,77866.0,176.5699,177.3458,176.4896,177.3369,77866.0
2020-06-08 10:10:00,198.84,199.82,198.71,199.75,122000.0,177.3458,178.2199,177.2299,178.1575,122000.0
2020-06-08 10:20:00,199.72,200.17,199.66,200.17,145247.0,178.1307,178.5321,178.0772,178.5321,145247.0
2020-06-08 10:30:00,200.17,200.57,199.74,200.21,69669.0,178.5321,178.8888,178.1485,178.5677,69669.0
2020-06-08 10:40:00,200.17,200.24,199.57,199.84,68986.0,178.5321,178.5945,177.9969,178.2377,68986.0
2020-06-08 10:50:00,199.88,200.08,199.53,199.87,37068.0,178.2734,178.4518,177.9612,178.2645,37068.0
2020-06-08 11:00:00,199.83,200.03,199.66,199.7,21272.0,178.2288,178.4072,178.0772,178.1129,21272.0
2020-06-08 11:10:00,199.7,200.21,199.69,199.98,36604.0,178.1129,178.5677,178.1039,178.3626,36604.0
2020-06-08 11:20:00,199.96,200.32,199.95,200.11,31712.0,178.3448,178.6658,178.3358,178.4785,31712.0
2020-06-08 11:30:00,200.11,200.15,199.24,199.33,38437.0,178.4785,178.5142,177.7026,177.7829,38437.0
2020-06-08 11:40:00,199.33,199.47,199.14,199.22,56377.0,177.7829,177.9077,177.6134,177.6848,56377.0
2020-06-08 11:50:00,199.18,199.42,199.03,199.34,30871.0,177.6491,177.8631,177.5153,177.7918,30871.0
2020-06-08 12:00:00,199.36,199.62,199.26,199.6,29491.0,177.8096,178.0415,177.7204,178.0237,29491.0
2020-06-08 12:10:00,199.56,199.57,198.92,198.93,46282.0,177.988,177.9969,177.4172,177.4261,46282.0
2020-06-08 12:20:00,198.92,198.98,198.7,198.89,47826.0,177.4172,177.4707,177.221,177.3904,47826.0
2020-06-08 12:30:00,198.89,199.12,198.81,199.0,27543.0,177.3904,177.5956,177.3191,177.4885,27543.0
2020-06-08 12:40:00,199.01,199.05,198.65,198.88,30827.0,177.4975,177.5331,177.1764,177.3815,30827.0
2020-06-08 12:50:00,198.89,199.3,198.86,199.17,24465.0,177.3904,177.7561,177.3637,177.6402,24465.0
2020-06-08 13:00:00,199.17,199.25,198.97,199.05,20832.0,177.6402,177.7115,177.4618,177.5331,20832.0
2020-06-08 13:10:00,199.04,199.16,198.81,198.93,17979.0,177.5242,177.6312,177.3191,177.4261,17979.0
2020-06-08 13:20:00,198.96,199.05,198.8,199.01,31976.0,177.4529,177.5331,177.3102,177.4975,31976.0
2020-06-08 13:30:00,199.01,199.67,198.92,199.49,41241.0,177.4975,178.0861,177.4172,177.9256,41241.0
2020-06-08 13:40:00,199.51,199.6,199.4,199.54,30815.0,177.9434,178.0237,177.8453,177.9702,30815.0
2020-06-08 13:50:00,199.55,199.9,199.51,199.75,31925.0,177.9791,178.2912,177.9434,178.1575,31925.0
2020-06-08 14:00:00,199.71,200.06,199.59,199.99,55324.0,178.1218,178.434,178.0148,178.3715,55324.0
2020-06-08 14:10:00,199.99,200.57,199.91,200.56,42514.0,178.3715,178.8888,178.3002,178.8799,42514.0
2020-06-08 14:20:00,200.58,200.8,200.47,200.78,50067.0,178.8977,179.094,178.7996,179.0761,50067.0
2020-06-08 14:30:00,200.79,200.8,200.53,200.74,31574.0,179.085,179.094,178.8531,179.0404,31574.0
2020-06-08 14:40:00,200.72,200.83,200.59,200.75,43245.0,179.0226,179.1207,178.9067,179.0494,43245.0
2020-06-08 14:50:00,200.76,200.89,200.65,200.85,41333.0,179.0583,179.1742,178.9602,179.1386,41333.0
2020-06-08 15:00:00,200.86,200.89,200.66,200.7,36532.0,179.1475,179.1742,178.9691,179.0048,36532.0
2020-06-08 15:10:00,200.71,200.88,200.62,200.86,47932.0,179.0137,179.1653,178.9334,179.1475,47932.0
2020-06-08 15:20:00,200.87,201.74,200.87,201.61,81826.0,179.1564,179.9323,179.1564,179.8164,81826.0
2020-06-08 15:30:00,201.59,201.89,201.19,201.89,91906.0,179.7986,180.0661,179.4418,180.0661,91906.0
2020-06-08 15:40:00,201.86,202.33,201.86,202.32,113764.0,180.0394,180.4586,180.0394,180.4496,113764.0
2020-06-08 15:50:00,202.25,202.73,202.06,202.55,441233.0,180.3872,180.8153,180.2178,180.6548,441233.0
2020-06-09 09:30:00,200.37,201.03,199.65,200.01,166088.0,178.7104,179.2991,178.0683,178.3894,166088.0
2020-06-09 09:40:00,200.06,200.27,199.57,199.63,73085.0,178.434,178.6212,177.9969,178.0504,73085.0
2020-06-09 09:50:00,199.61,200.22,199.16,199.79,119477.0,178.0326,178.5767,177.6312,178.1931,119477.0
2020-06-09 10:00:00,199.77,199.97,199.09,199.94,90578.0,178.1753,178.3537,177.5688,178.3269,90578.0
2020-06-09 10:10:00,199.9,200.46,199.39,200.45,47540.0,178.2912,178.7907,177.8364,178.7818,47540.0
2020-06-09 10:20:00,200.46,200.98,200.45,200.56,42061.0,178.7907,179.2545,178.7818,178.8799,42061.0
2020-06-09 10:30:00,200.53,201.04,200.5,200.93,25813.0,178.8531,179.308,178.8264,179.2099,25813.0
2020-06-09 10:40:00,200.98,201.39,200.98,201.37,45399.0,179.2545,179.6202,179.2545,179.6023,45399.0
2020-06-09 10:50:00,201.34,201.57,200.92,201.1,55648.0,179.5756,179.7807,179.201,179.3615,55648.0
2020-06-09 11:00:00,201.13,201.46,200.83,201.26,58915.0,179.3883,179.6826,179.1207,179.5042,58915.0
2020-06-09 11:10:00,201.3,201.42,200.58,200.9,36432.0,179.5399,179.6469,178.8977,179.1831,36432.0
2020-06-09 11:20:00,200.88,200.95,200.65,200.91,37074.0,179.1653,179.2277,178.9602,179.1921,37074.0
2020-06-09 11:30:00,200.96,201.06,200.05,200.11,73414.0,179.2367,179.3259,178.425,178.4785,73414.0
2020-06-09 11:40:00,200.18,200.34,199.94,200.06,35246.0,178.541,178.6837,178.3269,178.434,35246.0
2020-06-09 11:50:00,200.06,200.22,199.89,199.89,28621.0,178.434,178.5767,178.2823,178.2823,28621.0
2020-06-09 12:00:00,199.92,199.96,199.33,199.6,27965.0,178.3091,178.3448,177.7829,178.0237,27965.0
2020-06-09 12:10:00,199.64,199.85,199.53,199.65,32800.0,178.0594,178.2467,177.9612,178.0683,32800.0
2020-06-09 12:20:00,199.66,199.86,199.58,199.77,25508.0,178.0772,178.2556,178.0058,178.1753,25508.0
2020-06-09 12:30:00,199.81,200.01,199.7,199.97,27044.0,178.211,178.3894,178.1129,178.3537,27044.0
2020-06-09 12:40:00,199.98,200.31,199.81,200.31,23321.0,178.3626,178.6569,178.211,178.6569,23321.0
2020-06-09 12:50:00,200.32,200.51,200.31,200.47,29564.0,178.6658,178.8353,178.6569,178.7996,29564.0
2020-06-09 13:00:00,200.44,200.58,200.13,200.53,34173.0,178.7729,178.8977,178.4964,178.8531,34173.0
2020-06-09 13:10:00,200.49,200.55,200.35,200.35,28188.0,178.8175,178.871,178.6926,178.6926,28188.0
2020-06-09 13:20:00,200.38,200.63,200.38,200.53,24847.0,178.7194,178.9423,178.7194,178.8531,24847.0
2020-06-09 13:30:00,200.52,200.55,200.26,200.37,27925.0,178.8442,178.871,178.6123,178.7104,27925.0
2020-06-09 13:40:00,200.38,200.5,200.17,200.27,21104.0,178.7194,178.8264,178.5321,178.6212,21104.0
2020-06-09 13:50:00,200.26,200.46,200.25,200.39,34310.0,178.6123,178.7907,178.6034,178.7283,34310.0
2020-06-09 14:00:00,200.37,200.49,199.72,199.8,27795.0,178.7104,178.8175,178.1307,178.2021,27795.0
2020-06-09 14:10:00,199.8,200.1,199.75,199.83,32855.0,178.2021,178.4696,178.1575,178.2288,32855.0
2020-06-09 14:20:00,199.83,199.84,199.39,199.39,28430.0,178.2288,178.2377,177.8364,177.8364,28430.0
2020-06-09 14:30:00,199.37,199.72,199.31,199.71,55846.0,177.8185,178.1307,177.765,178.1218,55846.0
2020-06-09 14:40:00,199.7,199.87,199.54,199.83,49926.0,178.1129,178.2645,177.9702,178.2288,49926.0
2020-06-09 14:50:00,199.83,199.99,199.61,199.84,32106.0,178.2288,178.3715,178.0326,178.2377,32106.0
2020-06-09 15:00:00,199.85,199.92,199.35,199.52,27061.0,178.2467,178.3091,177.8007,177.9523,27061.0
2020-06-09 15:10:00,199.54,199.74,199.44,199.7,54105.0,177.9702,178.1485,177.881,178.1129,54105.0
2020-06-09 15:20:00,199.71,200.27,199.7,200.1,54846.0,178.1218,178.6212,178.1129,178.4696,54846.0
2020-06-09 15:30:00,200.09,200.09,199.51,199.99,57631.0,178.4607,178.4607,177.9434,178.3715,57631.0
2020-06-09 15:40:00,199.98,200.3,199.68,199.84,83538.0,178.3626,178.648,178.095,178.2377,83538.0
2020-06-09 15:50:00,199.83,199.84,199.01,199.51,254941.0,178.2288,178.2377,177.4975,177.9434,254941.0
2020-06-10 09:30:00,199.13,199.56,198.23,198.51,112105.0,177.6045,177.988,176.8018,177.0515,112105.0
2020-06-10 09:40:00,198.46,198.58,197.81,198.16,95809.0,177.0069,177.1139,176.4272,176.7393,95809.0
2020-06-10 09:50:00,198.17,198.31,197.6,198.15,58012.0,176.7483,176.8731,176.2399,176.7304,58012.0
2020-06-10 10:00:00,198.17,198.37,197.59,197.76,56294.0,176.7483,176.9266,176.231,176.3826,56294.0
2020-06-10 10:10:00,197.56,197.61,196.21,196.25,136757.0,176.2042,176.2488,175.0001,175.0358,136757.0
2020-06-10 10:20:00,196.2,196.8,196.06,196.61,102703.0,174.9912,175.5263,174.8663,175.3569,102703.0
2020-06-10 10:30:00,196.52,197.08,196.23,197.08,61812.0,175.2766,175.7761,175.018,175.7761,61812.0
2020-06-10 10:40:00,197.09,197.35,196.83,196.95,30914.0,175.785,176.0169,175.5531,175.6601,30914.0
2020-06-10 10:50:00,196.97,197.09,196.3,196.65,40082.0,175.678,175.785,175.0804,175.3926,40082.0
2020-06-10 11:00:00,196.59,197.08,196.44,196.49,75180.0,175.339,175.7761,175.2053,175.2499,75180.0
2020-06-10 11:10:00,196.49,197.04,196.29,196.74,34949.0,175.2499,175.7404,175.0715,175.4728,34949.0
2020-06-10 11:20:00,196.73,196.74,195.92,196.27,57969.0,175.4639,175.4728,174.7415,175.0536,57969.0
2020-06-10 11:30:00,196.24,196.35,195.66,196.3,42240.0,175.0269,175.125,174.5096,175.0804,42240.0
2020-06-10 11:40:00,196.33,196.62,196.24,196.37,26734.0,175.1072,175.3658,175.0269,175.1428,26734.0
2020-06-10 11:50:00,196.38,196.56,195.73,195.73,40365.0,175.1518,175.3123,174.572,174.572,40365.0
2020-06-10 12:00:00,195.78,195.96,195.67,195.96,39027.0,174.6166,174.7772,174.5185,174.7772,39027.0
2020-06-10 12:10:00,195.97,196.13,195.76,196.12,34647.0,174.7861,174.9288,174.5988,174.9199,34647.0
2020-06-10 12:20:00,196.07,196.63,196.03,196.48,33119.0,174.8753,175.3747,174.8396,175.2409,33119.0
2020-06-10 12:30:00,196.51,196.65,196.35,196.65,32392.0,175.2677,175.3926,175.125,175.3926,32392.0
2020-06-10 12:40:00,196.66,196.66,196.14,196.18,25995.0,175.4015,175.4015,174.9377,174.9734,25995.0
2020-06-10 12:50:00,196.19,196.32,196.01,196.16,41945.0,174.9823,175.0982,174.8217,174.9555,41945.0
2020-06-10 13:00:00,196.11,196.3,195.89,196.24,33101.0,174.9109,175.0804,174.7147,175.0269,33101.0
2020-06-10 13:10:00,196.24,196.46,196.03,196.37,35785.0,175.0269,175.2231,174.8396,175.1428,35785.0
2020-06-10 13:20:00,196.38,196.45,196.15,196.16,26793.0,175.1518,175.2142,174.9466,174.9555,26793.0
2020-06-10 13:30:00,196.16,196.34,196.16,196.22,20540.0,174.9555,175.1161,174.9555,175.009,20540.0
2020-06-10 13:40:00,196.23,196.52,196.19,196.5,18863.0,175.018,175.2766,174.9823,175.2588,18863.0
2020-06-10 13:50:00,196.49,196.67,196.21,196.26,26112.0,175.2499,175.4104,175.0001,175.0447,26112.0
2020-06-10 14:00:00,196.15,197.63,195.85,197.01,49495.0,174.9466,176.2666,174.679,175.7136,49495.0
2020-06-10 14:10:00,197.14,197.72,197.09,197.62,28711.0,175.8296,176.3469,175.785,176.2577,28711.0
2020-06-10 14:20:00,197.62,197.93,197.47,197.79,40543.0,176.2577,176.5342,176.1239,176.4093,40543.0
2020-06-10 14:30:00,197.8,197.99,197.24,197.34,69541.0,176.4183,176.5877,175.9188,176.008,69541.0
2020-06-10 14:40:00,197.33,197.36,196.59,196.74,46523.0,175.9991,176.0258,175.339,175.4728,46523.0
2020-06-10 14:50:00,196.74,196.87,196.14,196.59,40943.0,175.4728,175.5888,174.9377,175.339,40943.0
2020-06-10 15:00:00,196.54,196.87,196.02,196.71,44226.0,175.2945,175.5888,174.8307,175.4461,44226.0
2020-06-10 15:10:00,196.72,196.86,196.45,196.78,43377.0,175.455,175.5799,175.2142,175.5085,43377.0
2020-06-10 15:20:00,196.74,197.19,196.43,197.19,47815.0,175.4728,175.8742,175.1963,175.8742,47815.0
2020-06-10 15:30:00,197.19,197.31,196.82,196.89,59237.0,175.8742,175.9812,175.5442,175.6066,59237.0
2020-06-10 15:40:00,196.86,196.87,195.84,196.01,85135.0,175.5799,175.5888,174.6701,174.8217,85135.0
2020-06-10 15:50:00,196.05,196.53,195.69,195.73,205035.0,174.8574,175.2855,174.5363,174.572,205035.0
2020-06-11 09:30:00,190.9,191.68,189.03,190.78,276843.0,170.2641,170.9598,168.5963,170.1571,276843.0
2020-06-11 09:40:00,190.73,192.4,190.59,192.15,123596.0,170.1125,171.602,169.9876,171.379,123596.0
2020-06-11 09:50:00,192.07,192.91,192.06,192.56,103141.0,171.3077,172.0568,171.2987,171.7447,103141.0
2020-06-11 10:00:00,192.61,192.71,191.71,191.92,73462.0,171.7893,171.8785,170.9866,171.1739,73462.0
2020-06-11 10:10:00,191.85,192.29,191.48,191.66,106766.0,171.1114,171.5039,170.7814,170.942,106766.0
2020-06-11 10:20:00,191.72,192.01,190.73,190.75,83038.0,170.9955,171.2541,170.1125,170.1303,83038.0
2020-06-11 10:30:00,190.72,191.4,190.5,190.9,119523.0,170.1036,170.7101,169.9074,170.2641,119523.0
2020-06-11 10:40:00,190.92,190.97,190.18,190.46,102922.0,170.282,170.3266,169.622,169.8717,102922.0
2020-06-11 10:50:00,190.45,190.46,189.57,189.58,49242.0,169.8628,169.8717,169.0779,169.0868,49242.0
2020-06-11 11:00:00,189.54,190.1,189.37,189.58,74321.0,169.0511,169.5506,168.8995,169.0868,74321.0
2020-06-11 11:10:00,189.57,190.06,189.42,189.99,42540.0,169.0779,169.5149,168.9441,169.4525,42540.0
2020-06-11 11:20:00,189.94,189.94,189.08,189.15,44202.0,169.4079,169.4079,168.6409,168.7033,44202.0
2020-06-11 11:30:00,189.09,189.37,188.47,188.48,70183.0,168.6498,168.8995,168.0968,168.1057,70183.0
2020-06-11 11:40:00,188.49,188.7,188.06,188.06,44365.0,168.1146,168.3019,167.7311,167.7311,44365.0
2020-06-11 11:50:00,188.12,188.72,188.01,188.67,56714.0,167.7846,168.3198,167.6865,168.2752,56714.0
2020-06-11 12:00:00,188.61,188.66,188.02,188.08,83297.0,168.2217,168.2663,167.6954,167.749,83297.0
2020-06-11 12:10:00,188.11,188.42,187.59,187.84,83292.0,167.7757,168.0522,167.3119,167.5349,83292.0
2020-06-11 12:20:00,187.98,188.25,187.49,187.85,53207.0,167.6598,167.9006,167.2227,167.5438,53207.0
2020-06-11 12:30:00,187.8,188.45,187.79,187.83,47484.0,167.4992,168.079,167.4903,167.526,47484.0
2020-06-11 12:40:00,187.86,187.98,187.43,187.45,47877.0,167.5527,167.6598,167.1692,167.1871,47877.0
2020-06-11 12:50:00,187.47,187.47,186.64,187.04,70229.0,167.2049,167.2049,166.4646,166.8214,70229.0
2020-06-11 13:00:00,187.02,187.6,186.91,187.11,61159.0,166.8035,167.3208,166.7054,166.8838,61159.0
2020-06-11 13:10:00,187.09,187.51,186.87,187.04,35521.0,166.866,167.2406,166.6698,166.8214,35521.0
2020-06-11 13:20:00,187.03,187.47,187.02,187.34,73072.0,166.8125,167.2049,166.8035,167.089,73072.0
2020-06-11 13:30:00,187.26,187.66,187.2,187.39,73716.0,167.0176,167.3744,166.9641,167.1335,73716.0
2020-06-11 13:40:00,187.49,187.57,187.09,187.48,80400.0,167.2227,167.2941,166.866,167.2138,80400.0
2020-06-11 13:50:00,187.48,188.21,187.47,188.13,58591.0,167.2138,167.8649,167.2049,167.7936,58591.0
2020-06-11 14:00:00,188.13,188.14,187.5,187.55,39399.0,167.7936,167.8025,167.2317,167.2763,39399.0
2020-06-11 14:10:00,187.62,187.79,187.29,187.34,43688.0,167.3387,167.4903,167.0444,167.089,43688.0
2020-06-11 14:20:00,187.33,188.02,187.18,187.67,129926.0,167.08,167.6954,166.9463,167.3833,129926.0
2020-06-11 14:30:00,187.71,187.93,187.17,187.39,53781.0,167.419,167.6152,166.9373,167.1335,53781.0
2020-06-11 14:40:00,187.4,187.9,187.22,187.79,66479.0,167.1425,167.5884,166.9819,167.4903,66479.0
2020-06-11 14:50:00,187.74,187.83,186.96,187.44,71459.0,167.4457,167.526,166.75,167.1781,71459.0
2020-06-11 15:00:00,187.43,187.89,187.09,187.76,88403.0,167.1692,167.5795,166.866,167.4636,88403.0
2020-06-11 15:10:00,187.6,188.04,186.9,187.32,105825.0,167.3208,167.7133,166.6965,167.0711,105825.0
2020-06-11 15:20:00,187.31,187.35,186.64,186.98,124746.0,167.0622,167.0979,166.4646,166.7679,124746.0
2020-06-11 15:30:00,186.93,187.21,186.33,186.52,149472.0,166.7233,166.973,166.1881,166.3576,149472.0
2020-06-11 15:40:00,186.46,187.43,186.45,187.26,171142.0,166.3041,167.1692,166.2952,167.0176,171142.0
2020-06-11 15:50:00,187.29,187.84,186.99,187.51,347967.0,167.0444,167.5349,166.7768,167.2406,347967.0
2020-06-12 09:30:00,191.91,191.91,190.44,191.14,157312.0,171.1649,171.1649,169.8539,170.4782,157312.0
2020-06-12 09:40:00,191.18,191.4,189.73,189.73,91330.0,170.5139,170.7101,169.2206,169.2206,91330.0
2020-06-12 09:50:00,189.73,190.65,189.66,190.14,76152.0,169.2206,170.0412,169.1582,169.5863,76152.0
2020-06-12 10:00:00,190.25,190.47,189.95,190.2,70866.0,169.6844,169.8806,169.4168,169.6398,70866.0
2020-06-12 10:10:00,190.21,190.44,189.42,189.5,43774.0,169.6487,169.8539,168.9441,169.0155,43774.0
2020-06-12 10:20:00,189.5,189.98,188.53,188.53,65802.0,169.0155,169.4436,168.1503,168.1503,65802.0
2020-06-12 10:30:00,188.58,189.03,187.55,187.55,54616.0,168.1949,168.5963,167.2763,167.2763,54616.0
2020-06-12 10:40:00,187.7,188.66,187.7,188.29,65969.0,167.41,168.2663,167.41,167.9363,65969.0
2020-06-12 10:50:00,188.18,188.2,186.62,186.71,60079.0,167.8382,167.856,166.4468,166.5271,60079.0
2020-06-12 11:00:00,186.71,187.61,186.02,187.51,95179.0,166.5271,167.3298,165.9116,167.2406,95179.0
2020-06-12 11:10:00,187.6,187.62,186.36,186.36,102683.0,167.3208,167.3387,166.2149,166.2149,102683.0
2020-06-12 11:20:00,186.34,187.06,185.74,186.7,58344.0,166.1971,166.8392,165.6619,166.5181,58344.0
2020-06-12 11:30:00,186.73,187.87,186.24,187.71,39987.0,166.5449,167.5617,166.1079,167.419,39987.0
2020-06-12 11:40:00,187.74,187.81,187.14,187.37,33746.0,167.4457,167.5081,166.9106,167.1157,33746.0
2020-06-12 11:50:00,187.38,188.24,187.04,188.19,32799.0,167.1246,167.8917,166.8214,167.8471,32799.0
2020-06-12 12:00:00,188.31,188.81,188.09,188.5,38896.0,167.9541,168.4001,167.7579,168.1236,38896.0
2020-06-12 12:10:00,188.42,188.95,188.11,188.73,48952.0,168.0522,168.5249,167.7757,168.3287,48952.0
2020-06-12 12:20:00,188.86,188.93,187.95,188.2,74609.0,168.4446,168.5071,167.633,167.856,74609.0
2020-06-12 12:30:00,188.29,188.37,187.14,187.28,35730.0,167.9363,168.0076,166.9106,167.0354,35730.0
2020-06-12 12:40:00,187.25,187.78,186.88,186.99,39548.0,167.0087,167.4814,166.6787,166.7768,39548.0
2020-06-12 12:50:00,187.06,187.84,187.06,187.59,28718.0,166.8392,167.5349,166.8392,167.3119,28718.0
2020-06-12 13:00:00,187.66,187.76,186.98,187.31,24960.0,167.3744,167.4636,166.7679,167.0622,24960.0
2020-06-12 13:10:00,187.22,187.22,186.72,186.81,41828.0,166.9819,166.9819,166.536,166.6162,41828.0
2020-06-12 13:20:00,186.84,187.32,186.75,186.9,36541.0,166.643,167.0711,166.5627,166.6965,36541.0
2020-06-12 13:30:00,186.92,187.15,185.93,186.22,38791.0,166.7144,166.9195,165.8314,166.09,38791.0
2020-06-12 13:40:00,186.13,186.47,185.48,185.65,33944.0,166.0098,166.313,165.43,165.5816,33944.0
2020-06-12 13:50:00,185.69,186.38,185.45,185.57,80599.0,165.6173,166.2327,165.4033,165.5103,80599.0
2020-06-12 14:00:00,185.64,186.45,185.48,185.98,62109.0,165.5727,166.2952,165.43,165.876,62109.0
2020-06-12 14:10:00,186.14,186.96,186.14,186.43,43301.0,166.0187,166.75,166.0187,166.2773,43301.0
2020-06-12 14:20:00,186.49,187.27,186.23,187.08,24568.0,166.3308,167.0265,166.0989,166.8571,24568.0
2020-06-12 14:30:00,187.28,188.14,187.2,187.5,44707.0,167.0354,167.8025,166.9641,167.2317,44707.0
2020-06-12 14:40:00,187.33,187.68,186.89,187.22,43842.0,167.08,167.3922,166.6876,166.9819,43842.0
2020-06-12 14:50:00,187.4,187.57,186.94,187.41,29818.0,167.1425,167.2941,166.7322,167.1514,29818.0
2020-06-12 15:00:00,187.55,188.5,187.55,188.07,33450.0,167.2763,168.1236,167.2763,167.74,33450.0
2020-06-12 15:10:00,188.08,188.69,187.82,188.28,31579.0,167.749,168.293,167.5171,167.9273,31579.0
2020-06-12 15:20:00,188.24,188.41,187.36,187.74,39318.0,167.8917,168.0433,167.1068,167.4457,39318.0
2020-06-12 15:30:00,187.8,188.26,187.3,188.05,67844.0,167.4992,167.9095,167.0533,167.7222,67844.0
2020-06-12 15:40:00,188.08,189.19,187.92,189.12,76645.0,167.749,168.739,167.6063,168.6765,76645.0
2020-06-12 15:50:00,189.12,189.63,188.59,189.01,397373.0,168.6765,169.1314,168.2038,168.5784,397373.0
2020-06-15 09:30:00,184.6,185.55,184.13,185.04,276020.0,164.6451,165.4924,164.2259,165.0376,276020.0
2020-06-15 09:40:00,185.07,185.35,184.34,184.95,100825.0,165.0643,165.3141,164.4132,164.9573,100825.0
2020-06-15 09:50:00,185.06,185.9,184.81,185.53,88814.0,165.0554,165.8046,164.8324,165.4746,88814.0
2020-06-15 10:00:00,185.61,186.21,185.13,185.8,68883.0,165.546,166.0811,165.1179,165.7154,68883.0
2020-06-15 10:10:00,185.86,187.19,185.61,187.16,106761.0,165.7689,166.9552,165.546,166.9284,106761.0
2020-06-15 10:20:00,187.16,187.52,186.87,187.36,99692.0,166.9284,167.2495,166.6698,167.1068,99692.0
2020-06-15 10:30:00,187.33,187.6,186.84,186.89,77461.0,167.08,167.3208,166.643,166.6876,77461.0
2020-06-15 10:40:00,186.85,187.72,186.54,187.31,45839.0,166.6519,167.4279,166.3754,167.0622,45839.0
2020-06-15 10:50:00,187.34,187.7,186.89,186.9,34714.0,167.089,167.41,166.6876,166.6965,34714.0
2020-06-15 11:00:00,186.94,187.54,186.82,187.28,38623.0,166.7322,167.2673,166.6252,167.0354,38623.0
2020-06-15 11:10:00,187.39,187.62,186.68,186.77,32228.0,167.1335,167.3387,166.5003,166.5806,32228.0
2020-06-15 11:20:00,186.75,187.08,186.4,186.67,39787.0,166.5627,166.8571,166.2506,166.4914,39787.0
2020-06-15 11:30:00,186.62,186.94,186.29,186.75,54128.0,166.4468,166.7322,166.1525,166.5627,54128.0
2020-06-15 11:40:00,186.8,186.91,185.82,186.01,30014.0,166.6073,166.7054,165.7333,165.9027,30014.0
2020-06-15 11:50:00,186.0,186.46,185.69,186.36,32900.0,165.8938,166.3041,165.6173,166.2149,32900.0
2020-06-15 12:00:00,186.35,187.77,186.11,187.73,50330.0,166.206,167.4725,165.9919,167.4368,50330.0
2020-06-15 12:10:00,187.67,187.87,187.42,187.75,31864.0,167.3833,167.5617,167.1603,167.4546,31864.0
2020-06-15 12:20:00,187.73,188.08,187.65,187.88,31527.0,167.4368,167.749,167.3654,167.5706,31527.0
2020-06-15 12:30:00,187.82,187.82,187.23,187.39,24463.0,167.5171,167.5171,166.9908,167.1335,24463.0
2020-06-15 12:40:00,187.33,187.6,187.0,187.34,35501.0,167.08,167.3208,166.7857,167.089,35501.0
2020-06-15 12:50:00,187.32,187.42,186.9,186.95,199953.0,167.0711,167.1603,166.6965,166.7411,199953.0
2020-06-15 13:00:00,186.98,187.31,186.69,187.31,59326.0,166.7679,167.0622,166.5092,167.0622,59326.0
2020-06-15 13:10:00,187.33,187.43,186.81,187.15,62865.0,167.08,167.1692,166.6162,166.9195,62865.0
2020-06-15 13:20:00,187.18,187.39,186.87,187.17,29135.0,166.9463,167.1335,166.6698,166.9373,29135.0
2020-06-15 13:30:00,187.16,187.35,187.02,187.31,24036.0,166.9284,167.0979,166.8035,167.0622,24036.0
2020-06-15 13:40:00,187.31,187.51,187.05,187.07,34495.0,167.0622,167.2406,166.8303,166.8481,34495.0
2020-06-15 13:50:00,187.06,187.18,186.66,186.74,75730.0,166.8392,166.9463,166.4825,166.5538,75730.0
2020-06-15 14:00:00,186.77,189.24,186.77,189.06,193732.0,166.5806,168.7836,166.5806,168.623,193732.0
2020-06-15 14:10:00,189.08,189.69,188.91,189.54,58507.0,168.6409,169.1849,168.4892,169.0511,58507.0
2020-06-15 14:20:00,189.48,189.92,189.44,189.78,30349.0,168.9976,169.3901,168.9619,169.2652,30349.0
2020-06-15 14:30:00,189.91,190.12,189.4,189.73,39590.0,169.3811,169.5684,168.9263,169.2206,39590.0
2020-06-15 14:40:00,189.8,190.01,189.2,189.25,54158.0,169.283,169.4703,168.7479,168.7925,54158.0
2020-06-15 14:50:00,189.24,189.35,188.78,188.93,34851.0,168.7836,168.8817,168.3733,168.5071,34851.0
2020-06-15 15:00:00,188.93,189.53,188.93,189.35,39131.0,168.5071,169.0422,168.5071,168.8817,39131.0
2020-06-15 15:10:00,189.41,189.57,189.2,189.31,35802.0,168.9352,169.0779,168.7479,168.846,35802.0
2020-06-15 15:20:00,189.33,189.53,188.22,188.23,86893.0,168.8638,169.0422,167.8738,167.8827,86893.0
2020-06-15 15:30:00,188.25,188.32,187.49,187.99,120150.0,167.9006,167.963,167.2227,167.6687,120150.0
2020-06-15 15:40:00,187.93,188.65,187.56,188.5,76561.0,167.6152,168.2573,167.2852,168.1236,76561.0
2020-06-15 15:50:00,188.58,189.55,188.51,189.54,293239.0,168.1949,169.0601,168.1325,169.0511,293239.0
2020-06-16 09:30:00,192.0,192.5,190.01,191.4,307334.0,171.2452,171.6912,169.4703,170.7101,307334.0
2020-06-16 09:40:00,191.36,191.74,190.78,191.19,134492.0,170.6744,171.0133,170.1571,170.5228,134492.0
2020-06-16 09:50:00,191.21,192.16,190.46,192.13,148868.0,170.5406,171.3879,169.8717,171.3612,148868.0
2020-06-16 10:00:00,192.15,192.9,191.44,192.57,240709.0,171.379,172.0479,170.7458,171.7536,240709.0
2020-06-16 10:10:00,192.61,192.96,192.16,192.91,115870.0,171.7893,172.1014,171.3879,172.0568,115870.0
2020-06-16 10:20:00,192.9,193.45,192.14,193.38,164307.0,172.0479,172.5385,171.3701,172.476,164307.0
2020-06-16 10:30:00,193.38,193.5,192.09,192.39,165831.0,172.476,172.5831,171.3255,171.5931,165831.0
2020-06-16 10:40:00,192.39,192.41,191.04,191.98,154822.0,171.5931,171.6109,170.389,171.2274,154822.0
2020-06-16 10:50:00,191.97,192.03,188.65,188.65,103166.0,171.2185,171.272,168.2573,168.2573,103166.0
2020-06-16 11:00:00,188.71,189.76,187.51,189.64,76836.0,168.3109,169.2474,167.2406,169.1403,76836.0
2020-06-16 11:10:00,189.71,190.67,189.0,189.94,71659.0,169.2028,170.059,168.5695,169.4079,71659.0
2020-06-16 11:20:00,189.86,190.87,189.79,190.87,62947.0,169.3365,170.2374,169.2741,170.2374,62947.0
2020-06-16 11:30:00,190.99,191.21,190.15,190.41,68762.0,170.3444,170.5406,169.5952,169.8271,68762.0
2020-06-16 11:40:00,190.36,190.97,190.16,190.94,49688.0,169.7825,170.3266,169.6041,170.2998,49688.0
2020-06-16 11:50:00,191.0,191.15,189.96,190.1,110843.0,170.3533,170.4871,169.4257,169.5506,110843.0
2020-06-16 12:00:00,190.12,190.15,189.45,189.75,90569.0,169.5684,169.5952,168.9709,169.2384,90569.0
2020-06-16 12:10:00,189.77,190.19,189.61,189.98,51499.0,169.2563,169.6309,169.1136,169.4436,51499.0
2020-06-16 12:20:00,190.03,190.16,189.71,190.08,45988.0,169.4882,169.6041,169.2028,169.5328,45988.0
2020-06-16 12:30:00,190.1,191.02,189.97,190.94,84853.0,169.5506,170.3712,169.4347,170.2998,84853.0
2020-06-16 12:40:00,190.92,191.17,190.6,190.68,35993.0,170.282,170.5049,169.9966,170.0679,35993.0
2020-06-16 12:50:00,190.73,190.79,190.42,190.47,40749.0,170.1125,170.166,169.836,169.8806,40749.0
2020-06-16 13:00:00,190.52,190.87,190.28,190.53,43404.0,169.9252,170.2374,169.7111,169.9341,43404.0
2020-06-16 13:10:00,190.55,190.65,190.2,190.62,32722.0,169.952,170.0412,169.6398,170.0144,32722.0
2020-06-16 13:20:00,190.58,190.65,190.28,190.31,25924.0,169.9787,170.0412,169.7111,169.7379,25924.0
2020-06-16 13:30:00,190.3,190.44,189.95,190.15,43988.0,169.729,169.8539,169.4168,169.5952,43988.0
2020-06-16 13:40:00,190.19,190.55,190.02,190.07,35892.0,169.6309,169.952,169.4793,169.5238,35892.0
2020-06-16 13:50:00,190.12,190.36,189.5,189.91,42919.0,169.5684,169.7825,169.0155,169.3811,42919.0
2020-06-16 14:00:00,189.86,190.76,189.86,190.66,36128.0,169.3365,170.1393,169.3365,170.0501,36128.0
2020-06-16 14:10:00,190.77,191.19,190.61,191.02,47720.0,170.1482,170.5228,170.0055,170.3712,47720.0
2020-06-16 14:20:00,191.03,191.11,190.05,190.55,46818.0,170.3801,170.4514,169.506,169.952,46818.0
2020-06-16 14:30:00,190.72,191.13,190.45,190.5,52128.0,170.1036,170.4693,169.8628,169.9074,52128.0
2020-06-16 14:40:00,190.58,190.64,190.06,190.34,36563.0,169.9787,170.0322,169.5149,169.7647,36563.0
2020-06-16 14:50:00,190.29,190.55,190.03,190.4,30535.0,169.7201,169.952,169.4882,169.8182,30535.0
2020-06-16 15:00:00,190.38,190.49,189.54,189.62,52395.0,169.8003,169.8984,169.0511,169.1225,52395.0
2020-06-16 15:10:00,189.59,189.91,189.1,189.22,72257.0,169.0957,169.3811,168.6587,168.7657,72257.0
2020-06-16 15:20:00,189.23,190.02,189.23,189.74,55475.0,168.7746,169.4793,168.7746,169.2295,55475.0
2020-06-16 15:30:00,189.74,190.36,189.61,189.99,114044.0,169.2295,169.7825,169.1136,169.4525,114044.0
2020-06-16 15:40:00,189.99,190.4,189.63,189.87,90701.0,169.4525,169.8182,169.1314,169.3455,90701.0
2020-06-16 15:50:00,189.8,190.48,189.25,190.44,363563.0,169.283,169.8895,168.7925,169.8539,363563.0
2020-06-17 09:30:00,191.92,192.37,191.25,191.47,144890.0,171.1739,171.5752,170.5763,170.7725,144890.0
2020-06-17 09:40:00,191.52,192.8,191.25,192.74,69516.0,170.8171,171.9587,170.5763,171.9052,69516.0
2020-06-17 09:50:00,192.74,192.82,191.6,192.05,101687.0,171.9052,171.9766,170.8885,171.2898,101687.0
2020-06-17 10:00:00,192.03,192.46,191.5,192.37,47434.0,171.272,171.6555,170.7993,171.5752,47434.0
2020-06-17 10:10:00,192.32,192.76,191.57,191.72,43901.0,171.5306,171.9231,170.8617,170.9955,43901.0
2020-06-17 10:20:00,191.68,192.06,191.17,191.32,32616.0,170.9598,171.2987,170.5049,170.6387,32616.0
2020-06-17 10:30:00,191.25,191.84,191.02,191.75,62678.0,170.5763,171.1025,170.3712,171.0222,62678.0
2020-06-17 10:40:00,191.82,191.86,191.54,191.7,27974.0,171.0847,171.1204,170.8349,170.9776,27974.0
2020-06-17 10:50:00,191.66,192.41,191.6,192.21,40123.0,170.942,171.6109,170.8885,171.4325,40123.0
2020-06-17 11:00:00,192.2,192.22,191.71,191.92,35147.0,171.4236,171.4414,170.9866,171.1739,35147.0
2020-06-17 11:10:00,191.93,192.04,191.1,191.28,48438.0,171.1828,171.2809,170.4425,170.603,48438.0
2020-06-17 11:20:00,191.28,191.28,190.68,190.99,50304.0,170.603,170.603,170.0679,170.3444,50304.0
2020-06-17 11:30:00,190.99,191.51,190.81,191.48,46110.0,170.3444,170.8082,170.1839,170.7814,46110.0
2020-06-17 11:40:00,191.48,191.93,191.46,191.59,34160.0,170.7814,171.1828,170.7636,170.8795,34160.0
2020-06-17 11:50:00,191.61,191.71,191.31,191.67,26612.0,170.8974,170.9866,170.6298,170.9509,26612.0
2020-06-17 12:00:00,191.68,192.1,191.43,191.95,43126.0,170.9598,171.3344,170.7368,171.2006,43126.0
2020-06-17 12:10:00,191.94,192.2,191.76,191.8,35647.0,171.1917,171.4236,171.0312,171.0668,35647.0
2020-06-17 12:20:00,191.76,191.88,191.5,191.59,46415.0,171.0312,171.1382,170.7993,170.8795,46415.0
2020-06-17 12:30:00,191.59,192.2,191.58,192.16,48168.0,170.8795,171.4236,170.8706,171.3879,48168.0
2020-06-17 12:40:00,192.17,192.28,191.95,192.16,33002.0,171.3968,171.495,171.2006,171.3879,33002.0
2020-06-17 12:50:00,192.14,192.24,192.0,192.24,18447.0,171.3701,171.4593,171.2452,171.4593,18447.0
2020-06-17 13:00:00,192.24,192.88,192.2,192.65,49780.0,171.4593,172.0301,171.4236,171.825,49780.0
2020-06-17 13:10:00,192.65,192.72,192.48,192.64,34639.0,171.825,171.8874,171.6733,171.816,34639.0
2020-06-17 13:20:00,192.67,192.8,192.59,192.69,32112.0,171.8428,171.9587,171.7714,171.8606,32112.0
2020-06-17 13:30:00,192.67,192.87,192.67,192.85,22491.0,171.8428,172.0212,171.8428,172.0033,22491.0
2020-06-17 13:40:00,192.84,192.85,192.39,192.47,30018.0,171.9944,172.0033,171.5931,171.6644,30018.0
2020-06-17 13:50:00,192.49,192.61,192.38,192.38,29534.0,171.6823,171.7893,171.5841,171.5841,29534.0
2020-06-17 14:00:00,192.38,192.38,192.0,192.22,32380.0,171.5841,171.5841,171.2452,171.4414,32380.0
2020-06-17 14:10:00,192.21,192.37,191.88,191.89,30113.0,171.4325,171.5752,171.1382,171.1471,30113.0
2020-06-17 14:20:00,191.94,192.21,191.85,192.04,28579.0,171.1917,171.4325,171.1114,171.2809,28579.0
2020-06-17 14:30:00,192.09,192.15,191.87,192.1,20917.0,171.3255,171.379,171.1293,171.3344,20917.0
2020-06-17 14:40:00,192.11,192.49,192.1,192.37,48026.0,171.3433,171.6823,171.3344,171.5752,48026.0
2020-06-17 14:50:00,192.32,192.55,191.97,192.0,37221.0,171.5306,171.7358,171.2185,171.2452,37221.0
2020-06-17 15:00:00,191.99,191.99,191.64,191.82,30210.0,171.2363,171.2363,170.9241,171.0847,30210.0
2020-06-17 15:10:00,191.83,191.89,191.37,191.44,31728.0,171.0936,171.1471,170.6833,170.7458,31728.0
2020-06-17 15:20:00,191.43,191.5,190.72,190.79,63527.0,170.7368,170.7993,170.1036,170.166,63527.0
2020-06-17 15:30:00,190.79,191.34,190.61,191.12,65829.0,170.166,170.6566,170.0055,170.4603,65829.0
2020-06-17 15:40:00,191.09,191.12,190.42,190.62,69731.0,170.4336,170.4603,169.836,170.0144,69731.0
2020-06-17 15:50:00,190.62,191.17,190.54,190.8,172776.0,170.0144,170.5049,169.943,170.1749,172776.0
2020-06-18 09:30:00,190.01,190.12,188.21,189.36,157122.0,169.4703,169.5684,167.8649,168.8906,157122.0
2020-06-18 09:40:00,189.26,189.55,188.87,189.47,68293.0,168.8014,169.0601,168.4536,168.9887,68293.0
2020-06-18 09:50:00,189.45,189.52,188.77,188.84,59066.0,168.9709,169.0333,168.3644,168.4268,59066.0
2020-06-18 10:00:00,188.89,189.29,188.61,189.28,58655.0,168.4714,168.8282,168.2217,168.8192,58655.0
2020-06-18 10:10:00,189.25,189.26,188.34,188.55,63895.0,168.7925,168.8014,167.9809,168.1682,63895.0
2020-06-18 10:20:00,188.53,188.63,188.15,188.29,85323.0,168.1503,168.2395,167.8114,167.9363,85323.0
2020-06-18 10:30:00,188.31,188.97,187.89,188.78,63267.0,167.9541,168.5428,167.5795,168.3733,63267.0
2020-06-18 10:40:00,188.75,188.92,188.48,188.88,44136.0,168.3465,168.4982,168.1057,168.4625,44136.0
2020-06-18 10:50:00,188.91,189.14,188.35,189.14,43274.0,168.4892,168.6944,167.9898,168.6944,43274.0
2020-06-18 11:00:00,189.14,189.33,188.89,188.93,37469.0,168.6944,168.8638,168.4714,168.5071,37469.0
2020-06-18 11:10:00,188.98,189.31,188.76,189.18,22640.0,168.5517,168.846,168.3555,168.7301,22640.0
2020-06-18 11:20:00,189.19,189.23,188.95,189.12,41319.0,168.739,168.7746,168.5249,168.6765,41319.0
2020-06-18 11:30:00,189.12,189.29,188.64,189.08,56453.0,168.6765,168.8282,168.2484,168.6409,56453.0
2020-06-18 11:40:00,189.04,189.36,188.95,189.08,36894.0,168.6052,168.8906,168.5249,168.6409,36894.0
2020-06-18 11:50:00,189.09,189.09,188.68,188.81,22825.0,168.6498,168.6498,168.2841,168.4001,22825.0
2020-06-18 12:00:00,188.86,189.05,188.6,189.01,28407.0,168.4446,168.6141,168.2128,168.5784,28407.0
2020-06-18 12:10:00,188.97,189.12,188.86,189.1,18677.0,168.5428,168.6765,168.4446,168.6587,18677.0
2020-06-18 12:20:00,189.09,189.65,189.09,189.55,29391.0,168.6498,169.1492,168.6498,169.0601,29391.0
2020-06-18 12:30:00,189.52,189.73,189.48,189.64,22450.0,169.0333,169.2206,168.9976,169.1403,22450.0
2020-06-18 12:40:00,189.65,189.9,189.57,189.82,18023.0,169.1492,169.3722,169.0779,169.3009,18023.0
2020-06-18 12:50:00,189.77,190.13,189.66,190.04,46380.0,169.2563,169.5774,169.1582,169.4971,46380.0
2020-06-18 13:00:00,190.05,190.28,189.98,190.21,19227.0,169.506,169.7111,169.4436,169.6487,19227.0
2020-06-18 13:10:00,190.26,190.43,190.07,190.43,24883.0,169.6933,169.8449,169.5238,169.8449,24883.0
2020-06-18 13:20:00,190.44,190.45,190.16,190.39,28289.0,169.8539,169.8628,169.6041,169.8093,28289.0
2020-06-18 13:30:00,190.38,190.74,190.36,190.74,24241.0,169.8003,170.1214,169.7825,170.1214,24241.0
2020-06-18 13:40:00,190.72,190.72,190.37,190.44,17958.0,170.1036,170.1036,169.7914,169.8539,17958.0
2020-06-18 13:50:00,190.45,190.5,190.27,190.47,23502.0,169.8628,169.9074,169.7022,169.8806,23502.0
2020-06-18 14:00:00,190.49,190.51,189.87,189.97,38960.0,169.8984,169.9163,169.3455,169.4347,38960.0
2020-06-18 14:10:00,189.97,190.18,189.95,190.15,32638.0,169.4347,169.622,169.4168,169.5952,32638.0
2020-06-18 14:20:00,190.12,190.34,190.04,190.15,36441.0,169.5684,169.7647,169.4971,169.5952,36441.0
2020-06-18 14:30:00,190.18,190.44,189.93,190.04,37038.0,169.622,169.8539,169.399,169.4971,37038.0
2020-06-18 14:40:00,190.06,190.14,189.81,189.83,26761.0,169.5149,169.5863,169.292,169.3098,26761.0
2020-06-18 14:50:00,189.85,190.05,189.3,189.37,51721.0,169.3276,169.506,168.8371,168.8995,51721.0
2020-06-18 15:00:00,189.39,189.47,189.09,189.43,49570.0,168.9174,168.9887,168.6498,168.953,49570.0
2020-06-18 15:10:00,189.4,189.79,189.29,189.76,58309.0,168.9263,169.2741,168.8282,169.2474,58309.0
2020-06-18 15:20:00,189.76,189.76,189.5,189.6,61947.0,169.2474,169.2474,169.0155,169.1047,61947.0
2020-06-18 15:30:00,189.58,189.86,189.49,189.53,94988.0,169.0868,169.3365,169.0065,169.0422,94988.0
2020-06-18 15:40:00,189.54,189.56,189.03,189.2,73782.0,169.0511,169.069,168.5963,168.7479,73782.0
2020-06-18 15:50:00,189.24,189.71,189.02,189.47,244277.0,168.7836,169.2028,168.5874,168.9887,244277.0
2020-06-19 09:30:00,192.29,192.36,191.27,191.78,873050.0,171.5039,171.5663,170.5941,171.049,873050.0
2020-06-19 09:40:00,191.88,191.95,190.72,191.14,54003.0,171.1382,171.2006,170.1036,170.4782,54003.0
2020-06-19 09:50:00,191.12,191.12,190.04,190.2,51636.0,170.4603,170.4603,169.4971,169.6398,51636.0
2020-06-19 10:00:00,190.18,190.44,189.95,190.02,40772.0,169.622,169.8539,169.4168,169.4793,40772.0
2020-06-19 10:10:00,190.05,190.05,189.65,189.95,52994.0,169.506,169.506,169.1492,169.4168,52994.0
2020-06-19 10:20:00,189.96,190.14,189.78,189.89,51712.0,169.4257,169.5863,169.2652,169.3633,51712.0
2020-06-19 10:30:00,189.93,189.93,189.54,189.72,44794.0,169.399,169.399,169.0511,169.2117,44794.0
2020-06-19 10:40:00,189.69,189.91,189.47,189.84,37337.0,169.1849,169.3811,168.9887,169.3187,37337.0
2020-06-19 10:50:00,189.87,189.92,189.64,189.76,36225.0,169.3455,169.3901,169.1403,169.2474,36225.0
2020-06-19 11:00:00,189.75,190.06,189.7,189.96,32571.0,169.2384,169.5149,169.1938,169.4257,32571.0
2020-06-19 11:10:00,189.96,190.22,189.76,189.76,49856.0,169.4257,169.6576,169.2474,169.2474,49856.0
2020-06-19 11:20:00,189.71,190.22,189.45,190.03,58114.0,169.2028,169.6576,168.9709,169.4882,58114.0
2020-06-19 11:30:00,189.99,190.14,189.71,189.85,33275.0,169.4525,169.5863,169.2028,169.3276,33275.0
2020-06-19 11:40:00,189.89,190.01,189.5,189.97,30430.0,169.3633,169.4703,169.0155,169.4347,30430.0
2020-06-19 11:50:00,189.96,190.14,189.8,189.94,19363.0,169.4257,169.5863,169.283,169.4079,19363.0
2020-06-19 12:00:00,189.96,189.96,189.33,189.54,23219.0,169.4257,169.4257,168.8638,169.0511,23219.0
2020-06-19 12:10:00,189.55,189.75,187.6,187.7,80277.0,169.0601,169.2384,167.3208,167.41,80277.0
2020-06-19 12:20:00,187.66,188.3,187.37,188.11,46498.0,167.3744,167.9452,167.1157,167.7757,46498.0
2020-06-19 12:30:00,188.02,188.28,187.45,187.47,43538.0,167.6954,167.9273,167.1871,167.2049,43538.0
2020-06-19 12:40:00,187.46,187.88,187.12,187.88,38185.0,167.196,167.5706,166.8927,167.5706,38185.0
2020-06-19 12:50:00,187.88,188.41,187.86,188.41,28077.0,167.5706,168.0433,167.5527,168.0433,28077.0
2020-06-19 13:00:00,188.37,188.4,187.98,187.99,11960.0,168.0076,168.0344,167.6598,167.6687,11960.0
2020-06-19 13:10:00,188.0,188.23,187.77,187.87,26923.0,167.6776,167.8827,167.4725,167.5617,26923.0
2020-06-19 13:20:00,187.88,187.89,187.39,187.43,28526.0,167.5706,167.5795,167.1335,167.1692,28526.0
2020-06-19 13:30:00,187.42,187.73,187.22,187.71,40805.0,167.1603,167.4368,166.9819,167.419,40805.0
2020-06-19 13:40:00,187.68,187.83,187.32,187.42,39598.0,167.3922,167.526,167.0711,167.1603,39598.0
2020-06-19 13:50:00,187.44,187.64,187.02,187.03,45856.0,167.1781,167.3565,166.8035,166.8125,45856.0
2020-06-19 14:00:00,187.05,187.62,186.86,187.33,84540.0,166.8303,167.3387,166.6608,167.08,84540.0
2020-06-19 14:10:00,187.29,187.53,186.92,186.97,45200.0,167.0444,167.2584,166.7144,166.759,45200.0
2020-06-19 14:20:00,186.99,187.42,186.85,187.0,35532.0,166.7768,167.1603,166.6519,166.7857,35532.0
2020-06-19 14:30:00,187.02,187.89,186.84,187.8,47479.0,166.8035,167.5795,166.643,167.4992,47479.0
2020-06-19 14:40:00,187.85,188.24,187.58,188.03,27041.0,167.5438,167.8917,167.303,167.7044,27041.0
2020-06-19 14:50:00,188.11,188.67,187.9,188.53,45049.0,167.7757,168.2752,167.5884,168.1503,45049.0
2020-06-19 15:00:00,188.53,188.69,188.39,188.44,41188.0,168.1503,168.293,168.0255,168.07,41188.0
2020-06-19 15:10:00,188.47,189.16,188.24,189.14,53581.0,168.0968,168.7122,167.8917,168.6944,53581.0
2020-06-19 15:20:00,189.11,189.37,188.78,188.78,39614.0,168.6676,168.8995,168.3733,168.3733,39614.0
2020-06-19 15:30:00,188.78,188.96,188.33,188.33,43602.0,168.3733,168.5338,167.9719,167.9719,43602.0
2020-06-19 15:40:00,188.32,188.72,188.03,188.04,105052.0,167.963,168.3198,167.7044,167.7133,105052.0
2020-06-19 15:50:00,188.05,188.06,186.53,186.54,516936.0,167.7222,167.7311,166.3665,166.3754,516936.0
2020-06-22 09:30:00,186.0,186.68,185.25,185.36,129485.0,165.8938,166.5003,165.2249,165.323,129485.0
2020-06-22 09:40:00,185.32,186.77,184.89,186.21,108708.0,165.2873,166.5806,164.9038,166.0811,108708.0
2020-06-22 09:50:00,186.18,186.45,185.87,186.28,64740.0,166.0543,166.2952,165.7779,166.1435,64740.0
2020-06-22 10:00:00,186.25,186.85,186.15,186.63,63376.0,166.1168,166.6519,166.0276,166.4557,63376.0
2020-06-22 10:10:00,186.59,186.9,186.42,186.47,72133.0,166.42,166.6965,166.2684,166.313,72133.0
2020-06-22 10:20:00,186.56,187.0,186.45,186.76,40093.0,166.3933,166.7857,166.2952,166.5717,40093.0
2020-06-22 10:30:00,186.77,186.88,186.52,186.77,44140.0,166.5806,166.6787,166.3576,166.5806,44140.0
2020-06-22 10:40:00,186.78,187.0,186.65,186.67,56453.0,166.5895,166.7857,166.4735,166.4914,56453.0
2020-06-22 10:50:00,186.69,186.71,185.83,185.92,54829.0,166.5092,166.5271,165.7422,165.8225,54829.0
2020-06-22 11:00:00,185.86,186.51,185.69,186.38,43803.0,165.7689,166.3487,165.6173,166.2327,43803.0
2020-06-22 11:10:00,186.33,186.77,186.22,186.74,27417.0,166.1881,166.5806,166.09,166.5538,27417.0
2020-06-22 11:20:00,186.72,187.0,186.6,186.68,46354.0,166.536,166.7857,166.4289,166.5003,46354.0
2020-06-22 11:30:00,186.69,187.0,186.49,187.0,29402.0,166.5092,166.7857,166.3308,166.7857,29402.0
2020-06-22 11:40:00,187.0,187.02,186.63,186.91,33241.0,166.7857,166.8035,166.4557,166.7054,33241.0
2020-06-22 11:50:00,186.99,187.0,186.53,186.72,26264.0,166.7768,166.7857,166.3665,166.536,26264.0
2020-06-22 12:00:00,186.7,187.02,186.64,187.02,65180.0,166.5181,166.8035,166.4646,166.8035,65180.0
2020-06-22 12:10:00,186.9,187.35,186.87,187.09,46337.0,166.6965,167.0979,166.6698,166.866,46337.0
2020-06-22 12:20:00,187.06,187.14,186.85,186.94,32163.0,166.8392,166.9106,166.6519,166.7322,32163.0
2020-06-22 12:30:00,186.96,187.22,186.9,187.01,46278.0,166.75,166.9819,166.6965,166.7946,46278.0
2020-06-22 12:40:00,187.0,187.42,186.99,187.36,34729.0,166.7857,167.1603,166.7768,167.1068,34729.0
2020-06-22 12:50:00,187.36,187.55,187.18,187.27,26075.0,167.1068,167.2763,166.9463,167.0265,26075.0
2020-06-22 13:00:00,187.25,187.46,187.07,187.2,23319.0,167.0087,167.196,166.8481,166.9641,23319.0
2020-06-22 13:10:00,187.21,187.21,186.95,187.0,24675.0,166.973,166.973,166.7411,166.7857,24675.0
2020-06-22 13:20:00,187.05,187.3,186.99,187.2,31082.0,166.8303,167.0533,166.7768,166.9641,31082.0
2020-06-22 13:30:00,187.21,187.31,187.01,187.03,29101.0,166.973,167.0622,166.7946,166.8125,29101.0
2020-06-22 13:40:00,187.03,187.43,186.93,187.43,37552.0,166.8125,167.1692,166.7233,167.1692,37552.0
2020-06-22 13:50:00,187.38,187.6,187.31,187.49,82592.0,167.1246,167.3208,167.0622,167.2227,82592.0
2020-06-22 14:00:00,187.44,187.52,187.14,187.2,94357.0,167.1781,167.2495,166.9106,166.9641,94357.0
2020-06-22 14:10:00,187.19,187.28,186.82,186.82,77012.0,166.9552,167.0354,166.6252,166.6252,77012.0
2020-06-22 14:20:00,186.82,187.35,186.77,187.25,40267.0,166.6252,167.0979,166.5806,167.0087,40267.0
2020-06-22 14:30:00,187.26,187.34,187.11,187.26,30688.0,167.0176,167.089,166.8838,167.0176,30688.0
2020-06-22 14:40:00,187.28,187.48,187.16,187.48,28059.0,167.0354,167.2138,166.9284,167.2138,28059.0
2020-06-22 14:50:00,187.48,187.74,187.33,187.69,32942.0,167.2138,167.4457,167.08,167.4011,32942.0
2020-06-22 15:00:00,187.68,187.68,187.39,187.52,24560.0,167.3922,167.3922,167.1335,167.2495,24560.0
2020-06-22 15:10:00,187.53,187.77,186.96,187.21,49902.0,167.2584,167.4725,166.75,166.973,49902.0
2020-06-22 15:20:00,187.18,187.23,186.76,186.8,49362.0,166.9463,166.9908,166.5717,166.6073,49362.0
2020-06-22 15:30:00,186.85,187.15,186.84,187.01,49260.0,166.6519,166.9195,166.643,166.7946,49260.0
2020-06-22 15:40:00,187.06,187.39,186.95,186.95,58341.0,166.8392,167.1335,166.7411,166.7411,58341.0
2020-06-22 15:50:00,187.03,187.6,187.03,187.47,147426.0,166.8125,167.3208,166.8125,167.2049,147426.0
2020-06-23 09:30:00,189.5,189.55,188.34,189.31,99771.0,169.0155,169.0601,167.9809,168.846,99771.0
2020-06-23 09:40:00,189.3,189.73,188.67,188.75,62452.0,168.8371,169.2206,168.2752,168.3465,62452.0
2020-06-23 09:50:00,188.77,188.97,188.38,188.81,54339.0,168.3644,168.5428,168.0165,168.4001,54339.0
2020-06-23 10:00:00,188.77,188.83,188.42,188.74,26731.0,168.3644,168.4179,168.0522,168.3376,26731.0
2020-06-23 10:10:00,188.85,189.22,188.55,188.88,53268.0,168.4357,168.7657,168.1682,168.4625,53268.0
2020-06-23 10:20:00,188.87,188.93,188.46,188.52,41528.0,168.4536,168.5071,168.0879,168.1414,41528.0
2020-06-23 10:30:00,188.53,188.61,187.84,187.86,42857.0,168.1503,168.2217,167.5349,167.5527,42857.0
2020-06-23 10:40:00,187.81,187.96,187.2,187.73,63685.0,167.5081,167.6419,166.9641,167.4368,63685.0
2020-06-23 10:50:00,187.74,187.95,187.46,187.95,42354.0,167.4457,167.633,167.196,167.633,42354.0
2020-06-23 11:00:00,187.95,188.25,187.78,188.09,49127.0,167.633,167.9006,167.4814,167.7579,49127.0
2020-06-23 11:10:00,188.11,188.27,187.89,187.93,28791.0,167.7757,167.9184,167.5795,167.6152,28791.0
2020-06-23 11:20:00,187.94,188.31,187.88,188.16,33598.0,167.6241,167.9541,167.5706,167.8203,33598.0
2020-06-23 11:30:00,188.19,188.19,187.82,187.87,26604.0,167.8471,167.8471,167.5171,167.5617,26604.0
2020-06-23 11:40:00,187.86,188.11,187.84,187.87,21038.0,167.5527,167.7757,167.5349,167.5617,21038.0
2020-06-23 11:50:00,187.84,188.3,187.76,188.3,34188.0,167.5349,167.9452,167.4636,167.9452,34188.0
2020-06-23 12:00:00,188.34,188.62,188.11,188.11,26471.0,167.9809,168.2306,167.7757,167.7757,26471.0
2020-06-23 12:10:00,188.13,188.51,188.06,188.49,17901.0,167.7936,168.1325,167.7311,168.1146,17901.0
2020-06-23 12:20:00,188.5,188.59,188.04,188.42,158737.0,168.1236,168.2038,167.7133,168.0522,158737.0
2020-06-23 12:30:00,188.42,188.61,188.37,188.49,26585.0,168.0522,168.2217,168.0076,168.1146,26585.0
2020-06-23 12:40:00,188.5,188.55,188.27,188.53,13405.0,168.1236,168.1682,167.9184,168.1503,13405.0
2020-06-23 12:50:00,188.51,188.51,188.32,188.34,15953.0,168.1325,168.1325,167.963,167.9809,15953.0
2020-06-23 13:00:00,188.35,188.42,188.25,188.33,15113.0,167.9898,168.0522,167.9006,167.9719,15113.0
2020-06-23 13:10:00,188.34,188.36,188.1,188.23,19311.0,167.9809,167.9987,167.7668,167.8827,19311.0
2020-06-23 13:20:00,188.25,188.45,188.1,188.23,18496.0,167.9006,168.079,167.7668,167.8827,18496.0
2020-06-23 13:30:00,188.24,188.5,188.13,188.5,16201.0,167.8917,168.1236,167.7936,168.1236,16201.0
2020-06-23 13:40:00,188.5,188.62,188.41,188.54,14330.0,168.1236,168.2306,168.0433,168.1592,14330.0
2020-06-23 13:50:00,188.53,188.63,188.24,188.44,21094.0,168.1503,168.2395,167.8917,168.07,21094.0
2020-06-23 14:00:00,188.41,188.41,187.89,188.11,21999.0,168.0433,168.0433,167.5795,167.7757,21999.0
2020-06-23 14:10:00,188.13,188.13,187.83,187.91,23967.0,167.7936,167.7936,167.526,167.5973,23967.0
2020-06-23 14:20:00,187.91,187.98,187.83,187.98,26935.0,167.5973,167.6598,167.526,167.6598,26935.0
2020-06-23 14:30:00,188.0,188.21,188.0,188.17,15179.0,167.6776,167.8649,167.6776,167.8292,15179.0
2020-06-23 14:40:00,188.15,188.24,187.8,187.82,22873.0,167.8114,167.8917,167.4992,167.5171,22873.0
2020-06-23 14:50:00,187.82,187.87,187.54,187.81,50215.0,167.5171,167.5617,167.2673,167.5081,50215.0
2020-06-23 15:00:00,187.77,187.77,187.29,187.39,39676.0,167.4725,167.4725,167.0444,167.1335,39676.0
2020-06-23 15:10:00,187.41,187.68,187.2,187.49,47410.0,167.1514,167.3922,166.9641,167.2227,47410.0
2020-06-23 15:20:00,187.46,187.46,187.07,187.14,53841.0,167.196,167.196,166.8481,166.9106,53841.0
2020-06-23 15:30:00,187.12,187.26,186.72,186.88,72797.0,166.8927,167.0176,166.536,166.6787,72797.0
2020-06-23 15:40:00,186.88,186.9,186.5,186.82,117471.0,166.6787,166.6965,166.3398,166.6252,117471.0
2020-06-23 15:50:00,186.73,186.81,186.32,186.71,268133.0,166.5449,166.6162,166.1792,166.5271,268133.0
2020-06-24 09:30:00,184.96,185.71,184.6,185.63,181164.0,164.9662,165.6352,164.6451,165.5638,181164.0
2020-06-24 09:40:00,185.65,185.66,184.74,184.74,108350.0,165.5816,165.5906,164.77,164.77,108350.0
2020-06-24 09:50:00,184.76,185.09,184.21,184.26,75851.0,164.7878,165.0822,164.2973,164.3419,75851.0
2020-06-24 10:00:00,184.21,184.38,183.53,183.7,122261.0,164.2973,164.4489,163.6908,163.8424,122261.0
2020-06-24 10:10:00,183.7,184.09,183.42,183.7,100729.0,163.8424,164.1903,163.5927,163.8424,100729.0
2020-06-24 10:20:00,183.7,184.09,183.56,183.56,65881.0,163.8424,164.1903,163.7176,163.7176,65881.0
2020-06-24 10:30:00,183.56,183.66,183.12,183.18,109906.0,163.7176,163.8068,163.3251,163.3786,109906.0
2020-06-24 10:40:00,183.2,183.64,183.16,183.48,48812.0,163.3965,163.7889,163.3608,163.6462,48812.0
2020-06-24 10:50:00,183.46,183.66,183.23,183.25,49726.0,163.6284,163.8068,163.4232,163.4411,49726.0
2020-06-24 11:00:00,183.21,183.39,182.7,182.7,83495.0,163.4054,163.5659,162.9505,162.9505,83495.0
2020-06-24 11:10:00,182.74,183.02,182.56,182.79,83417.0,162.9862,163.2359,162.8257,163.0308,83417.0
2020-06-24 11:20:00,182.77,183.19,182.7,182.88,75953.0,163.013,163.3876,162.9505,163.1111,75953.0
2020-06-24 11:30:00,182.83,182.91,182.13,182.14,48035.0,163.0665,163.1378,162.4421,162.4511,48035.0
2020-06-24 11:40:00,182.16,182.25,181.48,181.6,82134.0,162.4689,162.5492,161.8624,161.9694,82134.0
2020-06-24 11:50:00,181.65,182.25,181.34,182.25,45415.0,162.014,162.5492,161.7375,162.5492,45415.0
2020-06-24 12:00:00,182.19,183.07,181.87,182.84,262890.0,162.4957,163.2805,162.2102,163.0754,262890.0
2020-06-24 12:10:00,182.88,183.54,182.66,183.5,49061.0,163.1111,163.6997,162.9149,163.6641,49061.0
2020-06-24 12:20:00,183.48,183.66,183.09,183.5,58462.0,163.6462,163.8068,163.2984,163.6641,58462.0
2020-06-24 12:30:00,183.52,183.56,183.07,183.27,37200.0,163.6819,163.7176,163.2805,163.4589,37200.0
2020-06-24 12:40:00,183.32,184.11,183.25,183.96,32434.0,163.5035,164.2081,163.4411,164.0743,32434.0
2020-06-24 12:50:00,183.91,184.48,183.82,184.48,32405.0,164.0297,164.5381,163.9495,164.5381,32405.0
2020-06-24 13:00:00,184.43,184.66,184.02,184.13,52588.0,164.4935,164.6987,164.1278,164.2259,52588.0
2020-06-24 13:10:00,184.24,184.36,183.91,184.13,42346.0,164.3241,164.4311,164.0297,164.2259,42346.0
2020-06-24 13:20:00,184.02,184.06,183.22,183.3,36165.0,164.1278,164.1635,163.4143,163.4857,36165.0
2020-06-24 13:30:00,183.25,183.32,182.86,182.89,34367.0,163.4411,163.5035,163.0932,163.12,34367.0
2020-06-24 13:40:00,182.9,183.11,182.62,183.11,24999.0,163.1289,163.3162,162.8792,163.3162,24999.0
2020-06-24 13:50:00,183.02,183.22,182.83,183.02,24724.0,163.2359,163.4143,163.0665,163.2359,24724.0
2020-06-24 14:00:00,183.05,183.53,182.53,183.52,31209.0,163.2627,163.6908,162.7989,163.6819,31209.0
2020-06-24 14:10:00,183.5,183.65,183.06,183.52,45172.0,163.6641,163.7978,163.2716,163.6819,45172.0
2020-06-24 14:20:00,183.59,184.06,183.58,183.88,44381.0,163.7443,164.1635,163.7354,164.003,44381.0
2020-06-24 14:30:00,183.82,184.04,183.6,183.96,62714.0,163.9495,164.1457,163.7532,164.0743,62714.0
2020-06-24 14:40:00,183.93,184.44,183.83,184.32,60064.0,164.0476,164.5024,163.9584,164.3954,60064.0
2020-06-24 14:50:00,184.32,184.55,183.92,184.19,62962.0,164.3954,164.6005,164.0386,164.2795,62962.0
2020-06-24 15:00:00,184.27,184.71,184.27,184.42,43996.0,164.3508,164.7433,164.3508,164.4846,43996.0
2020-06-24 15:10:00,184.45,185.11,184.13,185.01,54285.0,164.5114,165.1,164.2259,165.0108,54285.0
2020-06-24 15:20:00,185.04,185.16,184.48,184.53,44411.0,165.0376,165.1446,164.5381,164.5827,44411.0
2020-06-24 15:30:00,184.54,184.71,184.28,184.49,55508.0,164.5916,164.7433,164.3597,164.547,55508.0
2020-06-24 15:40:00,184.51,185.01,184.45,184.54,100415.0,164.5649,165.0108,164.5114,164.5916,100415.0
2020-06-24 15:50:00,184.48,184.67,184.04,184.38,173874.0,164.5381,164.7076,164.1457,164.4489,173874.0
2020-06-25 09:30:00,183.51,184.08,182.25,182.25,137065.0,163.673,164.1814,162.5492,162.5492,137065.0
2020-06-25 09:40:00,182.28,182.28,180.69,180.72,81840.0,162.5759,162.5759,161.1578,161.1846,81840.0
2020-06-25 09:50:00,180.76,181.54,180.71,181.35,59417.0,161.2202,161.9159,161.1756,161.7465,59417.0
2020-06-25 10:00:00,181.26,181.8,181.02,181.29,68011.0,161.6662,162.1478,161.4521,161.6929,68011.0
2020-06-25 10:10:00,181.32,181.86,181.22,181.4,57801.0,161.7197,162.2013,161.6305,161.7911,57801.0
2020-06-25 10:20:00,181.5,182.34,181.46,182.0,47201.0,161.8802,162.6294,161.8446,162.3262,47201.0
2020-06-25 10:30:00,182.02,182.31,181.46,181.57,29588.0,162.344,162.6027,161.8446,161.9427,29588.0
2020-06-25 10:40:00,181.64,181.85,181.21,181.43,48373.0,162.0051,162.1924,161.6216,161.8178,48373.0
2020-06-25 10:50:00,181.35,181.55,180.91,181.21,42896.0,161.7465,161.9248,161.354,161.6216,42896.0
2020-06-25 11:00:00,181.24,181.26,180.83,180.99,31060.0,161.6484,161.6662,161.2827,161.4254,31060.0
2020-06-25 11:10:00,180.99,181.89,180.87,181.85,38622.0,161.4254,162.2281,161.3183,162.1924,38622.0
2020-06-25 11:20:00,181.79,181.9,181.55,181.64,23241.0,162.1389,162.237,161.9248,162.0051,23241.0
2020-06-25 11:30:00,181.64,181.77,181.0,181.23,25267.0,162.0051,162.1211,161.4343,161.6394,25267.0
2020-06-25 11:40:00,181.12,181.16,180.78,181.1,25544.0,161.5413,161.577,161.2381,161.5235,25544.0
2020-06-25 11:50:00,181.1,181.2,180.83,181.06,29075.0,161.5235,161.6127,161.2827,161.4878,29075.0
2020-06-25 12:00:00,181.07,181.45,181.07,181.22,21377.0,161.4967,161.8357,161.4967,161.6305,21377.0
2020-06-25 12:10:00,181.23,181.64,181.08,181.58,41975.0,161.6394,162.0051,161.5056,161.9516,41975.0
2020-06-25 12:20:00,181.59,181.84,181.41,181.41,57423.0,161.9605,162.1835,161.8,161.8,57423.0
2020-06-25 12:30:00,181.43,181.84,181.31,181.75,49749.0,161.8178,162.1835,161.7108,162.1032,49749.0
2020-06-25 12:40:00,181.69,182.09,181.63,181.74,22613.0,162.0497,162.4065,161.9962,162.0943,22613.0
2020-06-25 12:50:00,181.77,181.91,181.5,181.54,17023.0,162.1211,162.2459,161.8802,161.9159,17023.0
2020-06-25 13:00:00,181.55,181.55,181.27,181.3,21531.0,161.9248,161.9248,161.6751,161.7019,21531.0
2020-06-25 13:10:00,181.28,181.58,181.25,181.49,16541.0,161.684,161.9516,161.6573,161.8713,16541.0
2020-06-25 13:20:00,181.48,181.59,181.25,181.28,16131.0,161.8624,161.9605,161.6573,161.684,16131.0
2020-06-25 13:30:00,181.28,181.5,181.13,181.44,40381.0,161.684,161.8802,161.5502,161.8267,40381.0
2020-06-25 13:40:00,181.46,181.49,181.2,181.26,20654.0,161.8446,161.8713,161.6127,161.6662,20654.0
2020-06-25 13:50:00,181.28,181.3,181.03,181.04,24017.0,161.684,161.7019,161.4611,161.47,24017.0
2020-06-25 14:00:00,181.05,181.13,180.95,181.0,37165.0,161.4789,161.5502,161.3897,161.4343,37165.0
2020-06-25 14:10:00,181.0,181.25,180.94,181.16,21168.0,161.4343,161.6573,161.3808,161.577,21168.0
2020-06-25 14:20:00,181.11,181.12,180.66,180.73,62332.0,161.5324,161.5413,161.131,161.1935,62332.0
2020-06-25 14:30:00,180.71,180.71,180.32,180.48,43704.0,161.1756,161.1756,160.8278,160.9705,43704.0
2020-06-25 14:40:00,180.46,180.57,180.44,180.53,28261.0,160.9527,161.0508,160.9348,161.0151,28261.0
2020-06-25 14:50:00,180.53,180.82,180.43,180.76,33347.0,161.0151,161.2738,160.9259,161.2202,33347.0
2020-06-25 15:00:00,180.76,181.9,180.68,181.82,74458.0,161.2202,162.237,161.1489,162.1657,74458.0
2020-06-25 15:10:00,181.87,182.22,181.72,182.03,39797.0,162.2102,162.5224,162.0765,162.353,39797.0
2020-06-25 15:20:00,182.02,182.31,181.87,182.12,86354.0,162.344,162.6027,162.2102,162.4332,86354.0
2020-06-25 15:30:00,182.08,182.65,181.91,182.39,92303.0,162.3975,162.9059,162.2459,162.674,92303.0
2020-06-25 15:40:00,182.39,182.47,181.72,181.78,108477.0,162.674,162.7454,162.0765,162.13,108477.0
2020-06-25 15:50:00,181.75,182.89,181.72,182.75,262223.0,162.1032,163.12,162.0765,162.9951,262223.0
2020-06-26 09:30:00,182.37,182.81,181.7,182.59,93761.0,162.6562,163.0486,162.0586,162.8524,93761.0
2020-06-26 09:40:00,182.52,182.71,182.05,182.24,38354.0,162.79,162.9594,162.3708,162.5403,38354.0
2020-06-26 09:50:00,182.28,182.33,181.71,181.81,61360.0,162.5759,162.6205,162.0675,162.1567,61360.0
2020-06-26 10:00:00,181.77,181.91,181.47,181.68,34017.0,162.1211,162.2459,161.8535,162.0408,34017.0
2020-06-26 10:10:00,181.68,181.68,180.93,181.04,35833.0,162.0408,162.0408,161.3719,161.47,35833.0
2020-06-26 10:20:00,181.09,181.32,180.8,181.23,32192.0,161.5146,161.7197,161.2559,161.6394,32192.0
2020-06-26 10:30:00,181.17,181.3,180.01,180.1,46680.0,161.5859,161.7019,160.5513,160.6316,46680.0
2020-06-26 10:40:00,180.09,180.86,179.85,180.31,67757.0,160.6227,161.3094,160.4086,160.8189,67757.0
2020-06-26 10:50:00,180.31,180.83,179.98,180.33,44932.0,160.8189,161.2827,160.5246,160.8367,44932.0
2020-06-26 11:00:00,180.37,181.03,180.33,180.78,28759.0,160.8724,161.4611,160.8367,161.2381,28759.0
2020-06-26 11:10:00,180.68,180.79,180.25,180.39,36538.0,161.1489,161.247,160.7654,160.8902,36538.0
2020-06-26 11:20:00,180.38,180.63,180.16,180.17,44132.0,160.8813,161.1043,160.6851,160.694,44132.0
2020-06-26 11:30:00,180.26,180.36,179.91,180.35,36822.0,160.7743,160.8635,160.4621,160.8546,36822.0
2020-06-26 11:40:00,180.31,180.33,179.98,180.19,31139.0,160.8189,160.8367,160.5246,160.7119,31139.0
2020-06-26 11:50:00,180.22,180.6,180.06,180.41,36063.0,160.7386,161.0775,160.5959,160.9081,36063.0
2020-06-26 12:00:00,180.43,180.48,179.95,180.01,28855.0,160.9259,160.9705,160.4978,160.5513,28855.0
2020-06-26 12:10:00,180.05,180.21,179.7,179.89,168647.0,160.587,160.7297,160.2748,160.4443,168647.0
2020-06-26 12:20:00,179.92,180.13,179.5,180.04,76200.0,160.471,160.6583,160.0964,160.5781,76200.0
2020-06-26 12:30:00,180.01,180.13,179.77,180.07,22023.0,160.5513,160.6583,160.3373,160.6048,22023.0
2020-06-26 12:40:00,180.02,180.03,179.45,179.61,25891.0,160.5602,160.5691,160.0518,160.1946,25891.0
2020-06-26 12:50:00,179.56,179.91,179.38,179.87,23437.0,160.15,160.4621,159.9894,160.4264,23437.0
2020-06-26 13:00:00,179.85,180.65,179.79,180.64,28101.0,160.4086,161.1221,160.3551,161.1132,28101.0
2020-06-26 13:10:00,180.65,180.7,180.47,180.58,39666.0,161.1221,161.1667,160.9616,161.0597,39666.0
2020-06-26 13:20:00,180.64,180.8,180.45,180.5,22222.0,161.1132,161.2559,160.9437,160.9883,22222.0
2020-06-26 13:30:00,180.51,180.81,180.41,180.61,26618.0,160.9973,161.2648,160.9081,161.0865,26618.0
2020-06-26 13:40:00,180.65,180.73,180.44,180.63,23507.0,161.1221,161.1935,160.9348,161.1043,23507.0
2020-06-26 13:50:00,180.7,180.73,180.44,180.46,21147.0,161.1667,161.1935,160.9348,160.9527,21147.0
2020-06-26 14:00:00,180.41,180.44,180.12,180.17,26265.0,160.9081,160.9348,160.6494,160.694,26265.0
2020-06-26 14:10:00,180.23,180.4,180.05,180.11,24362.0,160.7475,160.8992,160.587,160.6405,24362.0
2020-06-26 14:20:00,180.09,180.22,179.56,179.69,39718.0,160.6227,160.7386,160.15,160.2659,39718.0
2020-06-26 14:30:00,179.73,179.83,179.43,179.46,41500.0,160.3016,160.3908,160.034,160.0608,41500.0
2020-06-26 14:40:00,179.48,179.7,179.17,179.37,44102.0,160.0786,160.2748,159.8021,159.9805,44102.0
2020-06-26 14:50:00,179.37,179.82,179.26,179.47,61543.0,159.9805,160.3819,159.8824,160.0697,61543.0
2020-06-26 15:00:00,179.46,179.77,179.33,179.56,25353.0,160.0608,160.3373,159.9448,160.15,25353.0
2020-06-26 15:10:00,179.56,179.86,179.2,179.2,51221.0,160.15,160.4175,159.8289,159.8289,51221.0
2020-06-26 15:20:00,179.24,179.43,178.95,179.39,64682.0,159.8645,160.034,159.6059,159.9983,64682.0
2020-06-26 15:30:00,179.36,179.4,178.88,179.34,63876.0,159.9716,160.0073,159.5435,159.9537,63876.0
2020-06-26 15:40:00,179.34,180.2,179.17,179.74,136829.0,159.9537,160.7208,159.8021,160.3105,136829.0
2020-06-26 15:50:00,179.59,180.86,179.02,179.73,317961.0,160.1767,161.3094,159.6683,160.3016,317961.0
2020-06-29 09:30:00,180.7,180.97,179.41,179.5,91105.0,161.1667,161.4075,160.0162,160.0964,91105.0
2020-06-29 09:40:00,179.43,180.39,179.17,180.38,56942.0,160.034,160.8902,159.8021,160.8813,56942.0
2020-06-29 09:50:00,180.33,180.59,179.81,180.19,43202.0,160.8367,161.0686,160.3729,160.7119,43202.0
2020-06-29 10:00:00,180.17,181.19,180.17,181.19,57072.0,160.694,161.6038,160.694,161.6038,57072.0
2020-06-29 10:10:00,181.25,181.64,180.84,181.42,74953.0,161.6573,162.0051,161.2916,161.8089,74953.0
2020-06-29 10:20:00,181.44,181.55,181.0,181.0,35104.0,161.8267,161.9248,161.4343,161.4343,35104.0
2020-06-29 10:30:00,181.0,181.82,180.98,181.68,35311.0,161.4343,162.1657,161.4165,162.0408,35311.0
2020-06-29 10:40:00,181.65,182.08,181.57,181.83,36466.0,162.014,162.3975,161.9427,162.1746,36466.0
2020-06-29 10:50:00,181.92,182.12,181.62,181.74,44275.0,162.2548,162.4332,161.9873,162.0943,44275.0
2020-06-29 11:00:00,181.78,181.98,181.5,181.57,38270.0,162.13,162.3084,161.8802,161.9427,38270.0
2020-06-29 11:10:00,181.56,181.6,181.15,181.33,26784.0,161.9338,161.9694,161.5681,161.7286,26784.0
2020-06-29 11:20:00,181.34,182.03,181.24,181.78,25708.0,161.7375,162.353,161.6484,162.13,25708.0
2020-06-29 11:30:00,181.8,182.07,181.56,181.75,42941.0,162.1478,162.3886,161.9338,162.1032,42941.0
2020-06-29 11:40:00,181.79,181.97,181.61,181.8,15010.0,162.1389,162.2994,161.9784,162.1478,15010.0
2020-06-29 11:50:00,181.79,181.79,181.4,181.43,24209.0,162.1389,162.1389,161.7911,161.8178,24209.0
2020-06-29 12:00:00,181.45,181.84,181.4,181.53,26865.0,161.8357,162.1835,161.7911,161.907,26865.0
2020-06-29 12:10:00,181.5,181.81,181.35,181.73,12365.0,161.8802,162.1567,161.7465,162.0854,12365.0
2020-06-29 12:20:00,181.77,182.0,181.76,181.86,30512.0,162.1211,162.3262,162.1121,162.2013,30512.0
2020-06-29 12:30:00,181.88,182.1,181.8,182.04,17778.0,162.2192,162.4154,162.1478,162.3619,17778.0
2020-06-29 12:40:00,182.03,182.17,181.96,182.14,20952.0,162.353,162.4778,162.2905,162.4511,20952.0
2020-06-29 12:50:00,182.15,182.27,181.89,181.92,25456.0,162.46,162.567,162.2281,162.2548,25456.0
2020-06-29 13:00:00,181.96,182.01,181.73,181.73,17874.0,162.2905,162.3351,162.0854,162.0854,17874.0
2020-06-29 13:10:00,181.74,182.21,181.73,182.16,40292.0,162.0943,162.5135,162.0854,162.4689,40292.0
2020-06-29 13:20:00,182.15,182.46,182.09,182.42,29918.0,162.46,162.7365,162.4065,162.7008,29918.0
2020-06-29 13:30:00,182.45,182.77,182.31,182.77,28925.0,162.7276,163.013,162.6027,163.013,28925.0
2020-06-29 13:40:00,182.75,182.78,182.36,182.42,24441.0,162.9951,163.0219,162.6473,162.7008,24441.0
2020-06-29 13:50:00,182.41,182.43,182.24,182.36,18747.0,162.6919,162.7097,162.5403,162.6473,18747.0
2020-06-29 14:00:00,182.37,182.63,182.28,182.33,36213.0,162.6562,162.8881,162.5759,162.6205,36213.0
2020-06-29 14:10:00,182.35,182.8,182.34,182.67,29388.0,162.6384,163.0397,162.6294,162.9238,29388.0
2020-06-29 14:20:00,182.62,182.71,182.33,182.38,20959.0,162.8792,162.9594,162.6205,162.6651,20959.0
2020-06-29 14:30:00,182.39,182.63,182.36,182.46,26295.0,162.674,162.8881,162.6473,162.7365,26295.0
2020-06-29 14:40:00,182.39,182.57,182.21,182.27,28522.0,162.674,162.8346,162.5135,162.567,28522.0
2020-06-29 14:50:00,182.27,182.35,182.06,182.23,28100.0,162.567,162.6384,162.3797,162.5313,28100.0
2020-06-29 15:00:00,182.2,182.27,181.96,182.0,30277.0,162.5046,162.567,162.2905,162.3262,30277.0
2020-06-29 15:10:00,181.98,182.2,181.84,182.13,23306.0,162.3084,162.5046,162.1835,162.4421,23306.0
2020-06-29 15:20:00,182.16,182.21,181.85,182.02,34233.0,162.4689,162.5135,162.1924,162.344,34233.0
2020-06-29 15:30:00,182.02,182.48,182.01,182.04,35904.0,162.344,162.7543,162.3351,162.3619,35904.0
2020-06-29 15:40:00,182.01,182.07,181.58,181.68,48255.0,162.3351,162.3886,161.9516,162.0408,48255.0
2020-06-29 15:50:00,181.7,182.83,181.65,182.8,178407.0,162.0586,163.0665,162.014,163.0397,178407.0
2020-06-30 09:30:00,182.92,183.33,182.25,182.43,102282.0,163.1467,163.5124,162.5492,162.7097,102282.0
2020-06-30 09:40:00,182.53,183.92,182.25,183.24,82407.0,162.7989,164.0386,162.5492,163.4322,82407.0
2020-06-30 09:50:00,183.12,183.14,182.47,182.72,39511.0,163.3251,163.343,162.7454,162.9684,39511.0
2020-06-30 10:00:00,182.8,183.63,182.79,182.91,93647.0,163.0397,163.78,163.0308,163.1378,93647.0
2020-06-30 10:10:00,182.91,182.97,182.28,182.32,84993.0,163.1378,163.1913,162.5759,162.6116,84993.0
2020-06-30 10:20:00,182.31,183.24,182.3,182.83,30034.0,162.6027,163.4322,162.5938,163.0665,30034.0
2020-06-30 10:30:00,182.92,183.03,182.65,182.72,15202.0,163.1467,163.2449,162.9059,162.9684,15202.0
2020-06-30 10:40:00,182.82,183.5,182.82,183.32,25806.0,163.0576,163.6641,163.0576,163.5035,25806.0
2020-06-30 10:50:00,183.42,183.79,183.23,183.59,13917.0,163.5927,163.9227,163.4232,163.7443,13917.0
2020-06-30 11:00:00,183.6,183.99,183.51,183.87,26027.0,163.7532,164.1011,163.673,163.9941,26027.0
2020-06-30 11:10:00,183.77,183.89,183.57,183.65,20400.0,163.9049,164.0119,163.7265,163.7978,20400.0
2020-06-30 11:20:00,183.71,183.76,183.24,183.25,30524.0,163.8513,163.8959,163.4322,163.4411,30524.0
2020-06-30 11:30:00,183.25,183.25,182.57,182.67,40933.0,163.4411,163.4411,162.8346,162.9238,40933.0
2020-06-30 11:40:00,182.7,182.79,182.5,182.55,33653.0,162.9505,163.0308,162.7721,162.8167,33653.0
2020-06-30 11:50:00,182.53,182.8,182.39,182.8,18244.0,162.7989,163.0397,162.674,163.0397,18244.0
2020-06-30 12:00:00,182.74,182.99,182.74,182.96,11850.0,162.9862,163.2092,162.9862,163.1824,11850.0
2020-06-30 12:10:00,182.96,183.25,182.82,183.21,18300.0,163.1824,163.4411,163.0576,163.4054,18300.0
2020-06-30 12:20:00,183.18,183.21,182.91,183.03,13399.0,163.3786,163.4054,163.1378,163.2449,13399.0
2020-06-30 12:30:00,183.01,183.27,182.97,183.23,26780.0,163.227,163.4589,163.1913,163.4232,26780.0
2020-06-30 12:40:00,183.18,183.22,182.43,182.68,30408.0,163.3786,163.4143,162.7097,162.9327,30408.0
2020-06-30 12:50:00,182.71,182.71,182.21,182.3,29663.0,162.9594,162.9594,162.5135,162.5938,29663.0
2020-06-30 13:00:00,182.25,182.5,182.16,182.31,27311.0,162.5492,162.7721,162.4689,162.6027,27311.0
2020-06-30 13:10:00,182.27,182.3,181.89,182.0,20627.0,162.567,162.5938,162.2281,162.3262,20627.0
2020-06-30 13:20:00,182.0,182.23,181.96,182.18,23510.0,162.3262,162.5313,162.2905,162.4867,23510.0
2020-06-30 13:30:00,182.18,182.25,181.99,182.13,19875.0,162.4867,162.5492,162.3173,162.4421,19875.0
2020-06-30 13:40:00,182.14,182.38,181.97,182.26,18368.0,162.4511,162.6651,162.2994,162.5581,18368.0
2020-06-30 13:50:00,182.29,182.57,182.16,182.5,25885.0,162.5848,162.8346,162.4689,162.7721,25885.0
2020-06-30 14:00:00,182.5,182.5,182.24,182.36,22163.0,162.7721,162.7721,162.5403,162.6473,22163.0
2020-06-30 14:10:00,182.35,182.36,182.03,182.22,26590.0,162.6384,162.6473,162.353,162.5224,26590.0
2020-06-30 14:20:00,182.17,182.54,182.15,182.48,21395.0,162.4778,162.8078,162.46,162.7543,21395.0
2020-06-30 14:30:00,182.47,182.57,182.2,182.26,22007.0,162.7454,162.8346,162.5046,162.5581,22007.0
2020-06-30 14:40:00,182.28,182.42,182.19,182.26,30911.0,162.5759,162.7008,162.4957,162.5581,30911.0
2020-06-30 14:50:00,182.26,182.48,182.26,182.47,18627.0,162.5581,162.7543,162.5581,162.7454,18627.0
2020-06-30 15:00:00,182.51,182.59,182.14,182.27,30414.0,162.7811,162.8524,162.4511,162.567,30414.0
2020-06-30 15:10:00,182.27,182.95,182.23,182.92,29073.0,162.567,163.1735,162.5313,163.1467,29073.0
2020-06-30 15:20:00,182.93,183.44,182.86,183.29,41825.0,163.1557,163.6105,163.0932,163.4768,41825.0
2020-06-30 15:30:00,183.29,184.0,183.22,183.79,70742.0,163.4768,164.11,163.4143,163.9227,70742.0
2020-06-30 15:40:00,183.83,184.43,183.81,184.22,90491.0,163.9584,164.4935,163.9405,164.3062,90491.0
2020-06-30 15:50:00,184.4,185.2,184.25,184.32,323613.0,164.4668,165.1803,164.333,164.3954,323613.0
2020-07-01 09:30:00,184.95,186.08,184.2,185.8,116068.0,164.9573,165.9652,164.2884,165.7154,116068.0
2020-07-01 09:40:00,185.86,186.37,185.62,185.67,87619.0,165.7689,166.2238,165.5549,165.5995,87619.0
2020-07-01 09:50:00,185.66,186.15,184.75,184.9,55649.0,165.5906,166.0276,164.7789,164.9127,55649.0
2020-07-01 10:00:00,184.99,186.04,184.99,185.94,49963.0,164.993,165.9295,164.993,165.8403,49963.0
2020-07-01 10:10:00,185.94,186.44,185.94,186.11,52041.0,165.8403,166.2862,165.8403,165.9919,52041.0
2020-07-01 10:20:00,186.05,186.35,185.45,185.85,29806.0,165.9384,166.206,165.4033,165.76,29806.0
2020-07-01 10:30:00,185.84,185.97,185.39,185.66,25468.0,165.7511,165.867,165.3497,165.5906,25468.0
2020-07-01 10:40:00,185.68,185.8,185.14,185.2,23171.0,165.6084,165.7154,165.1268,165.1803,23171.0
2020-07-01 10:50:00,185.18,185.44,184.96,185.44,25076.0,165.1624,165.3943,164.9662,165.3943,25076.0
2020-07-01 11:00:00,185.44,185.48,184.64,185.04,41286.0,165.3943,165.43,164.6808,165.0376,41286.0
2020-07-01 11:10:00,184.9,184.97,184.39,184.47,19200.0,164.9127,164.9751,164.4578,164.5292,19200.0
2020-07-01 11:20:00,184.49,184.64,183.72,183.95,29199.0,164.547,164.6808,163.8603,164.0654,29199.0
2020-07-01 11:30:00,183.95,184.28,183.88,184.25,20929.0,164.0654,164.3597,164.003,164.333,20929.0
2020-07-01 11:40:00,184.22,184.66,184.11,184.51,22276.0,164.3062,164.6987,164.2081,164.5649,22276.0
2020-07-01 11:50:00,184.54,184.91,184.54,184.88,15054.0,164.5916,164.9216,164.5916,164.8949,15054.0
2020-07-01 12:00:00,184.94,185.13,184.87,185.02,18790.0,164.9484,165.1179,164.886,165.0197,18790.0
2020-07-01 12:10:00,184.94,185.23,184.87,185.03,22180.0,164.9484,165.207,164.886,165.0287,22180.0
2020-07-01 12:20:00,184.98,185.09,184.86,185.04,20055.0,164.9841,165.0822,164.877,165.0376,20055.0
2020-07-01 12:30:00,185.05,185.27,184.86,185.19,22863.0,165.0465,165.2427,164.877,165.1714,22863.0
2020-07-01 12:40:00,185.17,185.23,184.6,184.86,27544.0,165.1535,165.207,164.6451,164.877,27544.0
2020-07-01 12:50:00,184.86,184.93,184.52,184.8,13644.0,164.877,164.9395,164.5738,164.8235,13644.0
2020-07-01 13:00:00,184.84,184.86,184.59,184.73,15645.0,164.8592,164.877,164.6362,164.7611,15645.0
2020-07-01 13:10:00,184.68,184.97,184.64,184.71,20791.0,164.7165,164.9751,164.6808,164.7433,20791.0
2020-07-01 13:20:00,184.72,185.0,184.7,184.97,12742.0,164.7522,165.0019,164.7343,164.9751,12742.0
2020-07-01 13:30:00,184.98,185.05,184.79,185.01,14479.0,164.9841,165.0465,164.8146,165.0108,14479.0
2020-07-01 13:40:00,185.0,185.06,184.65,184.73,24215.0,165.0019,165.0554,164.6897,164.7611,24215.0
2020-07-01 13:50:00,184.73,184.94,184.59,184.93,14731.0,164.7611,164.9484,164.6362,164.9395,14731.0
2020-07-01 14:00:00,184.98,185.18,184.82,185.01,27660.0,164.9841,165.1624,164.8414,165.0108,27660.0
2020-07-01 14:10:00,185.03,185.23,184.92,185.06,21111.0,165.0287,165.207,164.9306,165.0554,21111.0
2020-07-01 14:20:00,185.08,185.33,184.89,185.31,33509.0,165.0733,165.2962,164.9038,165.2784,33509.0
2020-07-01 14:30:00,185.33,185.4,184.72,184.75,32383.0,165.2962,165.3587,164.7522,164.7789,32383.0
2020-07-01 14:40:00,184.77,184.87,184.61,184.61,17519.0,164.7968,164.886,164.6541,164.6541,17519.0
2020-07-01 14:50:00,184.63,185.02,184.63,184.91,18133.0,164.6719,165.0197,164.6719,164.9216,18133.0
2020-07-01 15:00:00,184.93,185.19,184.8,185.06,19590.0,164.9395,165.1714,164.8235,165.0554,19590.0
2020-07-01 15:10:00,185.03,185.1,184.7,184.8,23789.0,165.0287,165.0911,164.7343,164.8235,23789.0
2020-07-01 15:20:00,184.78,185.0,184.73,184.96,49826.0,164.8057,165.0019,164.7611,164.9662,49826.0
2020-07-01 15:30:00,184.91,185.05,184.6,184.75,74756.0,164.9216,165.0465,164.6451,164.7789,74756.0
2020-07-01 15:40:00,184.76,185.0,184.68,184.95,59820.0,164.7878,165.0019,164.7165,164.9573,59820.0
2020-07-01 15:50:00,184.96,184.96,184.42,184.67,138804.0,164.9662,164.9662,164.4846,164.7076,138804.0
2020-07-02 09:30:00,187.0,187.0,185.17,185.86,199772.0,166.7857,166.7857,165.1535,165.7689,199772.0
2020-07-02 09:40:00,185.87,186.79,185.69,186.56,56384.0,165.7779,166.5984,165.6173,166.3933,56384.0
2020-07-02 09:50:00,186.75,186.88,185.73,186.14,55781.0,166.5627,166.6787,165.653,166.0187,55781.0
2020-07-02 10:00:00,186.17,186.44,185.87,186.24,32655.0,166.0454,166.2862,165.7779,166.1079,32655.0
2020-07-02 10:10:00,186.25,186.36,185.69,185.98,35840.0,166.1168,166.2149,165.6173,165.876,35840.0
2020-07-02 10:20:00,186.0,186.0,184.93,185.07,39117.0,165.8938,165.8938,164.9395,165.0643,39117.0
2020-07-02 10:30:00,185.02,185.24,184.47,184.47,53401.0,165.0197,165.216,164.5292,164.5292,53401.0
2020-07-02 10:40:00,184.5,184.97,184.23,184.52,38912.0,164.556,164.9751,164.3151,164.5738,38912.0
2020-07-02 10:50:00,184.51,184.66,183.59,183.63,48862.0,164.5649,164.6987,163.7443,163.78,48862.0
2020-07-02 11:00:00,183.62,183.71,183.22,183.55,62409.0,163.7711,163.8513,163.4143,163.7086,62409.0
2020-07-02 11:10:00,183.55,183.68,182.86,183.52,83324.0,163.7086,163.8246,163.0932,163.6819,83324.0
2020-07-02 11:20:00,183.56,184.11,183.51,183.71,50950.0,163.7176,164.2081,163.673,163.8513,50950.0
2020-07-02 11:30:00,183.73,184.23,183.68,183.94,36214.0,163.8692,164.3151,163.8246,164.0565,36214.0
2020-07-02 11:40:00,183.89,184.57,183.89,184.32,28838.0,164.0119,164.6184,164.0119,164.3954,28838.0
2020-07-02 11:50:00,184.38,184.45,184.12,184.21,29540.0,164.4489,164.5114,164.217,164.2973,29540.0
2020-07-02 12:00:00,184.27,184.27,183.72,184.12,28436.0,164.3508,164.3508,163.8603,164.217,28436.0
2020-07-02 12:10:00,184.04,184.29,183.98,184.13,21369.0,164.1457,164.3687,164.0922,164.2259,21369.0
2020-07-02 12:20:00,184.12,184.63,184.02,184.63,30168.0,164.217,164.6719,164.1278,164.6719,30168.0
2020-07-02 12:30:00,184.63,184.7,184.41,184.54,22771.0,164.6719,164.7343,164.4757,164.5916,22771.0
2020-07-02 12:40:00,184.55,184.87,184.36,184.74,24160.0,164.6005,164.886,164.4311,164.77,24160.0
2020-07-02 12:50:00,184.74,184.94,184.64,184.86,24454.0,164.77,164.9484,164.6808,164.877,24454.0
2020-07-02 13:00:00,184.89,184.89,184.57,184.68,15460.0,164.9038,164.9038,164.6184,164.7165,15460.0
2020-07-02 13:10:00,184.68,184.7,184.51,184.55,19614.0,164.7165,164.7343,164.5649,164.6005,19614.0
2020-07-02 13:20:00,184.55,184.7,184.36,184.44,21383.0,164.6005,164.7343,164.4311,164.5024,21383.0
2020-07-02 13:30:00,184.44,184.55,184.18,184.29,26917.0,164.5024,164.6005,164.2705,164.3687,26917.0
2020-07-02 13:40:00,184.35,184.73,184.31,184.73,22942.0,164.4222,164.7611,164.3865,164.7611,22942.0
2020-07-02 13:50:00,184.81,184.82,184.44,184.45,34537.0,164.8324,164.8414,164.5024,164.5114,34537.0
2020-07-02 14:00:00,184.46,184.66,184.28,184.41,20608.0,164.5203,164.6987,164.3597,164.4757,20608.0
2020-07-02 14:10:00,184.44,184.52,184.28,184.4,22186.0,164.5024,164.5738,164.3597,164.4668,22186.0
2020-07-02 14:20:00,184.39,184.77,184.35,184.69,27010.0,164.4578,164.7968,164.4222,164.7254,27010.0
2020-07-02 14:30:00,184.7,185.07,184.7,185.03,21647.0,164.7343,165.0643,164.7343,165.0287,21647.0
2020-07-02 14:40:00,185.04,185.07,184.75,184.79,15660.0,165.0376,165.0643,164.7789,164.8146,15660.0
2020-07-02 14:50:00,184.77,184.96,184.67,184.68,28904.0,164.7968,164.9662,164.7076,164.7165,28904.0
2020-07-02 15:00:00,184.68,184.7,184.34,184.42,25840.0,164.7165,164.7343,164.4132,164.4846,25840.0
2020-07-02 15:10:00,184.39,184.48,184.23,184.26,27973.0,164.4578,164.5381,164.3151,164.3419,27973.0
2020-07-02 15:20:00,184.25,184.46,184.15,184.22,30134.0,164.333,164.5203,164.2438,164.3062,30134.0
2020-07-02 15:30:00,184.21,184.4,184.06,184.16,46610.0,164.2973,164.4668,164.1635,164.2527,46610.0
2020-07-02 15:40:00,184.18,184.19,183.43,183.43,115980.0,164.2705,164.2795,163.6016,163.6016,115980.0
2020-07-02 15:50:00,183.45,183.57,183.05,183.52,204566.0,163.6195,163.7265,163.2627,163.6819,204566.0
2020-07-06 09:30:00,186.0,186.75,185.07,185.2,154068.0,165.8938,166.5627,165.0643,165.1803,154068.0
2020-07-06 09:40:00,185.14,185.77,184.81,185.63,68195.0,165.1268,165.6887,164.8324,165.5638,68195.0
2020-07-06 09:50:00,185.71,186.1,185.56,185.67,49562.0,165.6352,165.983,165.5014,165.5995,49562.0
2020-07-06 10:00:00,185.75,186.14,184.6,184.63,61275.0,165.6708,166.0187,164.6451,164.6719,61275.0
2020-07-06 10:10:00,184.63,184.79,184.14,184.71,77844.0,164.6719,164.8146,164.2349,164.7433,77844.0
2020-07-06 10:20:00,184.73,184.89,184.31,184.84,82261.0,164.7611,164.9038,164.3865,164.8592,82261.0
2020-07-06 10:30:00,184.82,185.29,184.67,185.15,29587.0,164.8414,165.2606,164.7076,165.1357,29587.0
2020-07-06 10:40:00,185.19,185.84,185.01,185.64,39543.0,165.1714,165.7511,165.0108,165.5727,39543.0
2020-07-06 10:50:00,185.8,186.0,185.63,185.93,34163.0,165.7154,165.8938,165.5638,165.8314,34163.0
2020-07-06 11:00:00,185.95,186.15,185.87,186.1,41504.0,165.8492,166.0276,165.7779,165.983,41504.0
2020-07-06 11:10:00,186.07,186.29,185.92,186.13,19557.0,165.9562,166.1525,165.8225,166.0098,19557.0
2020-07-06 11:20:00,186.16,186.16,185.78,185.79,17615.0,166.0365,166.0365,165.6976,165.7065,17615.0
2020-07-06 11:30:00,185.76,186.41,185.64,186.4,19703.0,165.6797,166.2595,165.5727,166.2506,19703.0
2020-07-06 11:40:00,186.42,186.64,186.3,186.59,28939.0,166.2684,166.4646,166.1614,166.42,28939.0
2020-07-06 11:50:00,186.59,186.63,185.93,186.11,29935.0,166.42,166.4557,165.8314,165.9919,29935.0
2020-07-06 12:00:00,186.15,186.51,186.08,186.42,30707.0,166.0276,166.3487,165.9652,166.2684,30707.0
2020-07-06 12:10:00,186.43,186.83,186.36,186.61,27984.0,166.2773,166.6341,166.2149,166.4379,27984.0
2020-07-06 12:20:00,186.53,186.86,186.53,186.69,24887.0,166.3665,166.6608,166.3665,166.5092,24887.0
2020-07-06 12:30:00,186.64,186.99,186.56,186.88,31976.0,166.4646,166.7768,166.3933,166.6787,31976.0
2020-07-06 12:40:00,186.88,187.18,186.86,187.15,27261.0,166.6787,166.9463,166.6608,166.9195,27261.0
2020-07-06 12:50:00,187.14,187.85,187.14,187.82,42957.0,166.9106,167.5438,166.9106,167.5171,42957.0
2020-07-06 13:00:00,187.81,187.96,187.42,187.57,34465.0,167.5081,167.6419,167.1603,167.2941,34465.0
2020-07-06 13:10:00,187.54,187.62,187.19,187.33,32618.0,167.2673,167.3387,166.9552,167.08,32618.0
2020-07-06 13:20:00,187.33,187.97,187.3,187.86,45956.0,167.08,167.6509,167.0533,167.5527,45956.0
2020-07-06 13:30:00,187.85,188.17,187.79,187.97,45155.0,167.5438,167.8292,167.4903,167.6509,45155.0
2020-07-06 13:40:00,187.97,188.13,187.62,187.77,50880.0,167.6509,167.7936,167.3387,167.4725,50880.0
2020-07-06 13:50:00,187.74,188.09,187.74,188.03,42483.0,167.4457,167.7579,167.4457,167.7044,42483.0
2020-07-06 14:00:00,188.05,188.41,188.02,188.34,55307.0,167.7222,168.0433,167.6954,167.9809,55307.0
2020-07-06 14:10:00,188.35,188.49,187.68,187.78,40703.0,167.9898,168.1146,167.3922,167.4814,40703.0
2020-07-06 14:20:00,187.77,187.82,187.56,187.64,34103.0,167.4725,167.5171,167.2852,167.3565,34103.0
2020-07-06 14:30:00,187.64,187.99,187.57,187.84,36131.0,167.3565,167.6687,167.2941,167.5349,36131.0
2020-07-06 14:40:00,187.84,188.03,187.71,187.94,32409.0,167.5349,167.7044,167.419,167.6241,32409.0
2020-07-06 14:50:00,187.95,188.28,187.84,188.09,29856.0,167.633,167.9273,167.5349,167.7579,29856.0
2020-07-06 15:00:00,188.06,188.16,187.86,188.08,33840.0,167.7311,167.8203,167.5527,167.749,33840.0
2020-07-06 15:10:00,188.06,188.2,187.8,187.88,39659.0,167.7311,167.856,167.4992,167.5706,39659.0
2020-07-06 15:20:00,187.88,188.22,187.87,188.12,30004.0,167.5706,167.8738,167.5617,167.7846,30004.0
2020-07-06 15:30:00,188.15,188.22,187.76,188.03,70610.0,167.8114,167.8738,167.4636,167.7044,70610.0
2020-07-06 15:40:00,187.98,188.68,187.98,188.66,94395.0,167.6598,168.2841,167.6598,168.2663,94395.0
2020-07-06 15:50:00,188.66,188.72,188.23,188.52,163068.0,168.2663,168.3198,167.8827,168.1414,163068.0
2020-07-07 09:30:00,187.37,187.85,186.88,186.98,86748.0,167.1157,167.5438,166.6787,166.7679,86748.0
2020-07-07 09:40:00,187.01,187.31,186.38,187.02,49037.0,166.7946,167.0622,166.2327,166.8035,49037.0
2020-07-07 09:50:00,187.03,187.09,186.39,186.85,37358.0,166.8125,166.866,166.2416,166.6519,37358.0
2020-07-07 10:00:00,186.8,186.8,186.43,186.48,37208.0,166.6073,166.6073,166.2773,166.3219,37208.0
2020-07-07 10:10:00,186.51,187.23,186.51,187.2,27260.0,166.3487,166.9908,166.3487,166.9641,27260.0
2020-07-07 10:20:00,187.18,187.44,187.12,187.3,24140.0,166.9463,167.1781,166.8927,167.0533,24140.0
2020-07-07 10:30:00,187.31,187.52,187.21,187.3,63126.0,167.0622,167.2495,166.973,167.0533,63126.0
2020-07-07 10:40:00,187.33,187.36,186.66,186.9,29066.0,167.08,167.1068,166.4825,166.6965,29066.0
2020-07-07 10:50:00,186.95,187.39,186.88,187.17,28471.0,166.7411,167.1335,166.6787,166.9373,28471.0
2020-07-07 11:00:00,187.14,187.14,186.73,186.95,24110.0,166.9106,166.9106,166.5449,166.7411,24110.0
2020-07-07 11:10:00,186.96,187.56,186.96,187.11,22452.0,166.75,167.2852,166.75,166.8838,22452.0
2020-07-07 11:20:00,187.08,187.32,186.88,186.88,15829.0,166.8571,167.0711,166.6787,166.6787,15829.0
2020-07-07 11:30:00,186.9,186.97,186.66,186.85,15832.0,166.6965,166.759,166.4825,166.6519,15832.0
2020-07-07 11:40:00,186.88,187.05,186.65,186.96,23310.0,166.6787,166.8303,166.4735,166.75,23310.0
2020-07-07 11:50:00,186.97,187.09,186.63,186.78,24405.0,166.759,166.866,166.4557,166.5895,24405.0
2020-07-07 12:00:00,186.79,186.85,186.42,186.48,34993.0,166.5984,166.6519,166.2684,166.3219,34993.0
2020-07-07 12:10:00,186.51,186.56,186.35,186.48,24014.0,166.3487,166.3933,166.206,166.3219,24014.0
2020-07-07 12:20:00,186.5,186.67,186.34,186.54,20646.0,166.3398,166.4914,166.1971,166.3754,20646.0
2020-07-07 12:30:00,186.51,186.73,186.45,186.45,24248.0,166.3487,166.5449,166.2952,166.2952,24248.0
2020-07-07 12:40:00,186.46,186.55,186.26,186.53,16301.0,166.3041,166.3844,166.1257,166.3665,16301.0
2020-07-07 12:50:00,186.52,186.52,186.1,186.22,21946.0,166.3576,166.3576,165.983,166.09,21946.0
2020-07-07 13:00:00,186.21,186.46,186.11,186.31,21194.0,166.0811,166.3041,165.9919,166.1703,21194.0
2020-07-07 13:10:00,186.25,186.5,186.22,186.39,12888.0,166.1168,166.3398,166.09,166.2416,12888.0
2020-07-07 13:20:00,186.39,186.77,186.32,186.74,25434.0,166.2416,166.5806,166.1792,166.5538,25434.0
2020-07-07 13:30:00,186.64,186.77,186.47,186.67,11975.0,166.4646,166.5806,166.313,166.4914,11975.0
2020-07-07 13:40:00,186.65,186.83,186.56,186.8,21191.0,166.4735,166.6341,166.3933,166.6073,21191.0
2020-07-07 13:50:00,186.81,186.82,186.5,186.71,21353.0,166.6162,166.6252,166.3398,166.5271,21353.0
2020-07-07 14:00:00,186.7,186.8,186.57,186.67,18216.0,166.5181,166.6073,166.4022,166.4914,18216.0
2020-07-07 14:10:00,186.7,186.8,186.55,186.57,20039.0,166.5181,166.6073,166.3844,166.4022,20039.0
2020-07-07 14:20:00,186.6,186.63,186.32,186.32,16598.0,166.4289,166.4557,166.1792,166.1792,16598.0
2020-07-07 14:30:00,186.33,186.33,186.0,186.24,40593.0,166.1881,166.1881,165.8938,166.1079,40593.0
2020-07-07 14:40:00,186.21,186.6,186.2,186.43,37668.0,166.0811,166.4289,166.0722,166.2773,37668.0
2020-07-07 14:50:00,186.41,186.71,186.38,186.64,20935.0,166.2595,166.5271,166.2327,166.4646,20935.0
2020-07-07 15:00:00,186.65,186.65,186.12,186.33,36009.0,166.4735,166.4735,166.0008,166.1881,36009.0
2020-07-07 15:10:00,186.33,186.38,186.06,186.17,31937.0,166.1881,166.2327,165.9473,166.0454,31937.0
2020-07-07 15:20:00,186.16,186.31,186.04,186.09,35412.0,166.0365,166.1703,165.9295,165.9741,35412.0
2020-07-07 15:30:00,186.11,186.23,185.85,185.89,55856.0,165.9919,166.0989,165.76,165.7957,55856.0
2020-07-07 15:40:00,185.89,185.97,185.44,185.55,76002.0,165.7957,165.867,165.3943,165.4924,76002.0
2020-07-07 15:50:00,185.48,185.87,185.25,185.82,227720.0,165.43,165.7779,165.2249,165.7333,227720.0
2020-07-08 09:30:00,185.5,186.34,185.27,186.14,110494.0,165.4479,166.1971,165.2427,166.0187,110494.0
2020-07-08 09:40:00,186.17,186.6,186.06,186.59,29320.0,166.0454,166.4289,165.9473,166.42,29320.0
2020-07-08 09:50:00,186.65,186.83,186.44,186.53,33503.0,166.4735,166.6341,166.2862,166.3665,33503.0
2020-07-08 10:00:00,186.57,186.87,186.57,186.78,38688.0,166.4022,166.6698,166.4022,166.5895,38688.0
2020-07-08 10:10:00,186.77,186.89,186.43,186.49,66305.0,166.5806,166.6876,166.2773,166.3308,66305.0
2020-07-08 10:20:00,186.49,186.84,186.28,186.66,55730.0,166.3308,166.643,166.1435,166.4825,55730.0
2020-07-08 10:30:00,186.64,187.04,186.64,186.91,49797.0,166.4646,166.8214,166.4646,166.7054,49797.0
2020-07-08 10:40:00,186.96,187.23,186.84,187.16,90874.0,166.75,166.9908,166.643,166.9284,90874.0
2020-07-08 10:50:00,187.15,187.15,186.72,186.87,40114.0,166.9195,166.9195,166.536,166.6698,40114.0
2020-07-08 11:00:00,186.94,186.94,186.05,186.15,40827.0,166.7322,166.7322,165.9384,166.0276,40827.0
2020-07-08 11:10:00,186.12,186.36,185.46,185.49,38027.0,166.0008,166.2149,165.4122,165.4389,38027.0
2020-07-08 11:20:00,185.51,185.65,185.21,185.64,62593.0,165.4568,165.5816,165.1892,165.5727,62593.0
2020-07-08 11:30:00,185.7,185.92,185.57,185.82,23970.0,165.6262,165.8225,165.5103,165.7333,23970.0
2020-07-08 11:40:00,185.81,185.99,185.49,185.75,29040.0,165.7243,165.8849,165.4389,165.6708,29040.0
2020-07-08 11:50:00,185.76,186.1,185.7,185.87,15887.0,165.6797,165.983,165.6262,165.7779,15887.0
2020-07-08 12:00:00,185.92,185.98,185.68,185.84,25368.0,165.8225,165.876,165.6084,165.7511,25368.0
2020-07-08 12:10:00,185.83,186.06,185.7,186.05,26599.0,165.7422,165.9473,165.6262,165.9384,26599.0
2020-07-08 12:20:00,186.06,186.29,185.99,186.27,51660.0,165.9473,166.1525,165.8849,166.1346,51660.0
2020-07-08 12:30:00,186.24,186.32,186.04,186.24,41388.0,166.1079,166.1792,165.9295,166.1079,41388.0
2020-07-08 12:40:00,186.25,186.34,185.96,185.96,22988.0,166.1168,166.1971,165.8581,165.8581,22988.0
2020-07-08 12:50:00,186.0,186.2,185.83,186.2,22931.0,165.8938,166.0722,165.7422,166.0722,22931.0
2020-07-08 13:00:00,186.13,186.2,185.99,185.99,19076.0,166.0098,166.0722,165.8849,165.8849,19076.0
2020-07-08 13:10:00,185.97,185.97,185.47,185.5,19360.0,165.867,165.867,165.4211,165.4479,19360.0
2020-07-08 13:20:00,185.48,185.55,185.09,185.18,26016.0,165.43,165.4924,165.0822,165.1624,26016.0
2020-07-08 13:30:00,185.2,185.46,185.2,185.45,17043.0,165.1803,165.4122,165.1803,165.4033,17043.0
2020-07-08 13:40:00,185.43,185.56,185.4,185.49,19914.0,165.3854,165.5014,165.3587,165.4389,19914.0
2020-07-08 13:50:00,185.5,185.68,185.35,185.38,20396.0,165.4479,165.6084,165.3141,165.3408,20396.0
2020-07-08 14:00:00,185.37,185.65,185.25,185.54,23864.0,165.3319,165.5816,165.2249,165.4835,23864.0
2020-07-08 14:10:00,185.52,185.66,185.38,185.49,20375.0,165.4657,165.5906,165.3408,165.4389,20375.0
2020-07-08 14:20:00,185.51,185.72,185.3,185.45,21413.0,165.4568,165.6441,165.2695,165.4033,21413.0
2020-07-08 14:30:00,185.45,185.52,185.09,185.22,24646.0,165.4033,165.4657,165.0822,165.1981,24646.0
2020-07-08 14:40:00,185.23,185.24,184.8,184.83,44627.0,165.207,165.216,164.8235,164.8503,44627.0
2020-07-08 14:50:00,184.81,185.2,184.75,185.02,44925.0,164.8324,165.1803,164.7789,165.0197,44925.0
2020-07-08 15:00:00,185.04,185.4,185.01,185.3,27583.0,165.0376,165.3587,165.0108,165.2695,27583.0
2020-07-08 15:10:00,185.32,185.58,185.3,185.43,22249.0,165.2873,165.5192,165.2695,165.3854,22249.0
2020-07-08 15:20:00,185.44,185.94,185.43,185.65,28687.0,165.3943,165.8403,165.3854,165.5816,28687.0
2020-07-08 15:30:00,185.65,185.95,185.58,185.63,40585.0,165.5816,165.8492,165.5192,165.5638,40585.0
2020-07-08 15:40:00,185.66,185.8,185.41,185.49,54672.0,165.5906,165.7154,165.3676,165.4389,54672.0
2020-07-08 15:50:00,185.48,185.99,185.34,185.93,180038.0,165.43,165.8849,165.3052,165.8314,180038.0
2020-07-09 09:30:00,186.22,186.59,185.09,185.27,106830.0,166.09,166.42,165.0822,165.2427,106830.0
2020-07-09 09:40:00,185.32,185.56,185.06,185.31,37604.0,165.2873,165.5014,165.0554,165.2784,37604.0
2020-07-09 09:50:00,185.35,185.61,185.0,185.31,32744.0,165.3141,165.546,165.0019,165.2784,32744.0
2020-07-09 10:00:00,185.32,185.98,185.32,185.48,38479.0,165.2873,165.876,165.2873,165.43,38479.0
2020-07-09 10:10:00,185.41,185.63,184.9,185.01,37045.0,165.3676,165.5638,164.9127,165.0108,37045.0
2020-07-09 10:20:00,185.04,185.36,184.9,184.91,35436.0,165.0376,165.323,164.9127,164.9216,35436.0
2020-07-09 10:30:00,184.93,184.98,184.17,184.25,34244.0,164.9395,164.9841,164.2616,164.333,34244.0
2020-07-09 10:40:00,184.26,184.56,184.02,184.29,33488.0,164.3419,164.6095,164.1278,164.3687,33488.0
2020-07-09 10:50:00,184.25,184.5,183.68,183.82,35536.0,164.333,164.556,163.8246,163.9495,35536.0
2020-07-09 11:00:00,183.84,183.89,182.94,183.67,64058.0,163.9673,164.0119,163.1646,163.8157,64058.0
2020-07-09 11:10:00,183.64,183.75,182.64,182.65,32019.0,163.7889,163.887,162.897,162.9059,32019.0
2020-07-09 11:20:00,182.66,183.53,182.62,183.2,31709.0,162.9149,163.6908,162.8792,163.3965,31709.0
2020-07-09 11:30:00,183.24,183.49,183.11,183.3,31477.0,163.4322,163.6551,163.3162,163.4857,31477.0
2020-07-09 11:40:00,183.26,183.56,182.72,183.39,34671.0,163.45,163.7176,162.9684,163.5659,34671.0
2020-07-09 11:50:00,183.4,183.64,183.3,183.54,21220.0,163.5749,163.7889,163.4857,163.6997,21220.0
2020-07-09 12:00:00,183.58,184.17,183.54,183.84,28236.0,163.7354,164.2616,163.6997,163.9673,28236.0
2020-07-09 12:10:00,183.82,183.97,183.45,183.72,21753.0,163.9495,164.0832,163.6195,163.8603,21753.0
2020-07-09 12:20:00,183.69,183.79,183.5,183.57,25242.0,163.8335,163.9227,163.6641,163.7265,25242.0
2020-07-09 12:30:00,183.51,183.72,183.35,183.49,22520.0,163.673,163.8603,163.5303,163.6551,22520.0
2020-07-09 12:40:00,183.49,183.87,183.38,183.71,25860.0,163.6551,163.9941,163.557,163.8513,25860.0
2020-07-09 12:50:00,183.65,184.07,183.52,184.07,18404.0,163.7978,164.1724,163.6819,164.1724,18404.0
2020-07-09 13:00:00,184.03,184.41,183.88,184.4,25284.0,164.1368,164.4757,164.003,164.4668,25284.0
2020-07-09 13:10:00,184.42,184.88,184.33,184.5,27777.0,164.4846,164.8949,164.4043,164.556,27777.0
2020-07-09 13:20:00,184.49,184.52,184.25,184.5,13250.0,164.547,164.5738,164.333,164.556,13250.0
2020-07-09 13:30:00,184.47,184.62,184.32,184.55,14567.0,164.5292,164.663,164.3954,164.6005,14567.0
2020-07-09 13:40:00,184.64,184.77,184.32,184.32,23349.0,164.6808,164.7968,164.3954,164.3954,23349.0
2020-07-09 13:50:00,184.31,184.41,184.18,184.34,15224.0,164.3865,164.4757,164.2705,164.4132,15224.0
2020-07-09 14:00:00,184.33,184.57,184.22,184.48,19158.0,164.4043,164.6184,164.3062,164.5381,19158.0
2020-07-09 14:10:00,184.46,184.79,184.37,184.74,20832.0,164.5203,164.8146,164.44,164.77,20832.0
2020-07-09 14:20:00,184.78,184.78,184.38,184.65,14211.0,164.8057,164.8057,164.4489,164.6897,14211.0
2020-07-09 14:30:00,184.66,185.06,184.61,184.93,57731.0,164.6987,165.0554,164.6541,164.9395,57731.0
2020-07-09 14:40:00,185.0,185.24,184.87,185.1,52108.0,165.0019,165.216,164.886,165.0911,52108.0
2020-07-09 14:50:00,185.09,185.4,185.02,185.19,68015.0,165.0822,165.3587,165.0197,165.1714,68015.0
2020-07-09 15:00:00,185.16,185.31,184.73,184.8,33081.0,165.1446,165.2784,164.7611,164.8235,33081.0
2020-07-09 15:10:00,184.76,185.11,184.68,184.8,38126.0,164.7878,165.1,164.7165,164.8235,38126.0
2020-07-09 15:20:00,184.75,184.75,184.11,184.17,40735.0,164.7789,164.7789,164.2081,164.2616,40735.0
2020-07-09 15:30:00,184.19,184.22,183.72,184.0,52474.0,164.2795,164.3062,163.8603,164.11,52474.0
2020-07-09 15:40:00,183.99,184.66,183.79,184.46,56537.0,164.1011,164.6987,163.9227,164.5203,56537.0
2020-07-09 15:50:00,184.44,184.44,183.9,184.36,123047.0,164.5024,164.5024,164.0208,164.4311,123047.0
2020-07-10 09:30:00,183.78,184.85,183.55,184.85,77193.0,163.9138,164.8681,163.7086,164.8681,77193.0
2020-07-10 09:40:00,184.77,184.94,184.09,184.12,74342.0,164.7968,164.9484,164.1903,164.217,74342.0
2020-07-10 09:50:00,184.13,184.17,183.45,183.69,30608.0,164.2259,164.2616,163.6195,163.8335,30608.0
2020-07-10 10:00:00,183.68,183.7,183.16,183.64,30241.0,163.8246,163.8424,163.3608,163.7889,30241.0
2020-07-10 10:10:00,183.6,183.92,183.15,183.18,50093.0,163.7532,164.0386,163.3519,163.3786,50093.0
2020-07-10 10:20:00,183.13,183.73,183.01,183.63,27714.0,163.334,163.8692,163.227,163.78,27714.0
2020-07-10 10:30:00,183.62,184.22,183.55,184.22,25546.0,163.7711,164.3062,163.7086,164.3062,25546.0
2020-07-10 10:40:00,184.28,184.9,184.28,184.43,37309.0,164.3597,164.9127,164.3597,164.4935,37309.0
2020-07-10 10:50:00,184.44,184.53,184.03,184.33,21030.0,164.5024,164.5827,164.1368,164.4043,21030.0
2020-07-10 11:00:00,184.31,184.53,184.0,184.51,18070.0,164.3865,164.5827,164.11,164.5649,18070.0
2020-07-10 11:10:00,184.59,184.7,184.23,184.28,14431.0,164.6362,164.7343,164.3151,164.3597,14431.0
2020-07-10 11:20:00,184.31,184.76,184.27,184.49,25600.0,164.3865,164.7878,164.3508,164.547,25600.0
2020-07-10 11:30:00,184.42,184.77,184.17,184.64,27965.0,164.4846,164.7968,164.2616,164.6808,27965.0
2020-07-10 11:40:00,184.67,184.91,184.48,184.54,20683.0,164.7076,164.9216,164.5381,164.5916,20683.0
2020-07-10 11:50:00,184.56,184.96,184.55,184.92,12858.0,164.6095,164.9662,164.6005,164.9306,12858.0
2020-07-10 12:00:00,184.96,185.16,184.81,185.11,30917.0,164.9662,165.1446,164.8324,165.1,30917.0
2020-07-10 12:10:00,185.1,185.15,184.62,184.68,27084.0,165.0911,165.1357,164.663,164.7165,27084.0
2020-07-10 12:20:00,184.81,184.83,184.25,184.25,22573.0,164.8324,164.8503,164.333,164.333,22573.0
2020-07-10 12:30:00,184.21,184.53,184.21,184.44,12363.0,164.2973,164.5827,164.2973,164.5024,12363.0
2020-07-10 12:40:00,184.49,184.53,184.25,184.4,20781.0,164.547,164.5827,164.333,164.4668,20781.0
2020-07-10 12:50:00,184.34,184.83,184.34,184.61,33084.0,164.4132,164.8503,164.4132,164.6541,33084.0
2020-07-10 13:00:00,184.58,184.62,184.36,184.38,21093.0,164.6273,164.663,164.4311,164.4489,21093.0
2020-07-10 13:10:00,184.4,184.46,183.88,183.88,36144.0,164.4668,164.5203,164.003,164.003,36144.0
2020-07-10 13:20:00,183.89,184.08,183.75,184.03,42099.0,164.0119,164.1814,163.887,164.1368,42099.0
2020-07-10 13:30:00,184.03,184.05,183.8,183.83,30668.0,164.1368,164.1546,163.9316,163.9584,30668.0
2020-07-10 13:40:00,183.83,184.39,183.83,184.37,28821.0,163.9584,164.4578,163.9584,164.44,28821.0
2020-07-10 13:50:00,184.37,184.73,184.37,184.67,44475.0,164.44,164.7611,164.44,164.7076,44475.0
2020-07-10 14:00:00,184.64,184.75,184.48,184.59,38507.0,164.6808,164.7789,164.5381,164.6362,38507.0
2020-07-10 14:10:00,184.55,184.6,184.37,184.46,28748.0,164.6005,164.6451,164.44,164.5203,28748.0
2020-07-10 14:20:00,184.48,184.51,184.29,184.38,27588.0,164.5381,164.5649,164.3687,164.4489,27588.0
2020-07-10 14:30:00,184.39,184.58,184.3,184.5,35093.0,164.4578,164.6273,164.3776,164.556,35093.0
2020-07-10 14:40:00,184.53,184.74,184.47,184.73,24116.0,164.5827,164.77,164.5292,164.7611,24116.0
2020-07-10 14:50:00,184.74,184.91,184.68,184.75,31490.0,164.77,164.9216,164.7165,164.7789,31490.0
2020-07-10 15:00:00,184.7,184.88,184.54,184.87,38073.0,164.7343,164.8949,164.5916,164.886,38073.0
2020-07-10 15:10:00,184.86,185.12,184.81,185.02,88440.0,164.877,165.1089,164.8324,165.0197,88440.0
2020-07-10 15:20:00,185.02,185.04,184.77,184.85,66722.0,165.0197,165.0376,164.7968,164.8681,66722.0
2020-07-10 15:30:00,184.87,185.13,184.66,184.78,75043.0,164.886,165.1179,164.6987,164.8057,75043.0
2020-07-10 15:40:00,184.79,185.13,184.61,185.08,65428.0,164.8146,165.1179,164.6541,165.0733,65428.0
2020-07-10 15:50:00,185.1,185.44,184.89,184.89,236478.0,165.0911,165.3943,164.9038,164.9038,236478.0
2020-07-13 09:30:00,185.6,186.19,185.16,185.88,151510.0,165.537,166.0633,165.1446,165.7868,151510.0
2020-07-13 09:40:00,185.92,186.65,185.45,186.65,77056.0,165.8225,166.4735,165.4033,166.4735,77056.0
2020-07-13 09:50:00,186.66,187.04,186.1,186.12,71224.0,166.4825,166.8214,165.983,166.0008,71224.0
2020-07-13 10:00:00,186.18,186.92,185.84,186.92,61770.0,166.0543,166.7144,165.7511,166.7144,61770.0
2020-07-13 10:10:00,186.94,187.5,186.86,187.23,49307.0,166.7322,167.2317,166.6608,166.9908,49307.0
2020-07-13 10:20:00,187.21,187.5,187.14,187.32,43402.0,166.973,167.2317,166.9106,167.0711,43402.0
2020-07-13 10:30:00,187.32,187.71,187.11,187.3,66795.0,167.0711,167.419,166.8838,167.0533,66795.0
2020-07-13 10:40:00,187.3,187.6,187.03,187.49,47350.0,167.0533,167.3208,166.8125,167.2227,47350.0
2020-07-13 10:50:00,187.55,187.74,187.27,187.74,39784.0,167.2763,167.4457,167.0265,167.4457,39784.0
2020-07-13 11:00:00,187.72,188.4,187.55,188.23,68922.0,167.4279,168.0344,167.2763,167.8827,68922.0
2020-07-13 11:10:00,188.27,188.36,187.82,188.18,39853.0,167.9184,167.9987,167.5171,167.8382,39853.0
2020-07-13 11:20:00,188.15,188.6,188.15,188.33,73950.0,167.8114,168.2128,167.8114,167.9719,73950.0
2020-07-13 11:30:00,188.37,188.5,188.06,188.5,63128.0,168.0076,168.1236,167.7311,168.1236,63128.0
2020-07-13 11:40:00,188.49,188.91,188.42,188.61,88150.0,168.1146,168.4892,168.0522,168.2217,88150.0
2020-07-13 11:50:00,188.63,188.71,188.18,188.18,33831.0,168.2395,168.3109,167.8382,167.8382,33831.0
2020-07-13 12:00:00,188.21,188.36,188.04,188.25,28738.0,167.8649,167.9987,167.7133,167.9006,28738.0
2020-07-13 12:10:00,188.21,188.21,187.91,187.98,22225.0,167.8649,167.8649,167.5973,167.6598,22225.0
2020-07-13 12:20:00,187.96,188.11,187.61,187.61,21541.0,167.6419,167.7757,167.3298,167.3298,21541.0
2020-07-13 12:30:00,187.61,187.8,187.48,187.75,15870.0,167.3298,167.4992,167.2138,167.4546,15870.0
2020-07-13 12:40:00,187.77,188.19,187.77,188.13,29435.0,167.4725,167.8471,167.4725,167.7936,29435.0
2020-07-13 12:50:00,188.08,188.22,187.96,188.19,26775.0,167.749,167.8738,167.6419,167.8471,26775.0
2020-07-13 13:00:00,188.21,188.38,188.07,188.23,24063.0,167.8649,168.0165,167.74,167.8827,24063.0
2020-07-13 13:10:00,188.25,188.53,188.09,188.43,20827.0,167.9006,168.1503,167.7579,168.0611,20827.0
2020-07-13 13:20:00,188.43,188.74,188.38,188.62,70861.0,168.0611,168.3376,168.0165,168.2306,70861.0
2020-07-13 13:30:00,188.63,188.95,188.6,188.77,22555.0,168.2395,168.5249,168.2128,168.3644,22555.0
2020-07-13 13:40:00,188.7,188.93,188.62,188.86,33829.0,168.3019,168.5071,168.2306,168.4446,33829.0
2020-07-13 13:50:00,188.85,188.89,188.39,188.41,27441.0,168.4357,168.4714,168.0255,168.0433,27441.0
2020-07-13 14:00:00,188.41,188.49,187.83,187.92,65388.0,168.0433,168.1146,167.526,167.6063,65388.0
2020-07-13 14:10:00,187.96,188.14,187.63,187.77,29046.0,167.6419,167.8025,167.3476,167.4725,29046.0
2020-07-13 14:20:00,187.74,188.03,187.57,187.66,41585.0,167.4457,167.7044,167.2941,167.3744,41585.0
2020-07-13 14:30:00,187.6,187.64,187.25,187.55,29725.0,167.3208,167.3565,167.0087,167.2763,29725.0
2020-07-13 14:40:00,187.57,187.83,187.39,187.74,38204.0,167.2941,167.526,167.1335,167.4457,38204.0
2020-07-13 14:50:00,187.71,188.0,187.6,187.92,25794.0,167.419,167.6776,167.3208,167.6063,25794.0
2020-07-13 15:00:00,187.93,187.98,186.84,186.88,40778.0,167.6152,167.6598,166.643,166.6787,40778.0
2020-07-13 15:10:00,186.93,187.1,186.68,186.91,41230.0,166.7233,166.8749,166.5003,166.7054,41230.0
2020-07-13 15:20:00,186.89,187.11,186.58,186.6,52311.0,166.6876,166.8838,166.4111,166.4289,52311.0
2020-07-13 15:30:00,186.6,186.73,185.67,185.76,95226.0,166.4289,166.5449,165.5995,165.6797,95226.0
2020-07-13 15:40:00,185.76,186.36,184.9,184.98,120240.0,165.6797,166.2149,164.9127,164.9841,120240.0
2020-07-13 15:50:00,184.95,185.24,184.71,184.96,227144.0,164.9573,165.216,164.7433,164.9662,227144.0
2020-07-14 09:30:00,185.09,186.83,184.73,186.66,189261.0,165.0822,166.6341,164.7611,166.4825,189261.0
2020-07-14 09:40:00,186.66,187.34,186.4,186.6,113907.0,166.4825,167.089,166.2506,166.4289,113907.0
2020-07-14 09:50:00,186.66,187.79,186.22,187.75,173516.0,166.4825,167.4903,166.09,167.4546,173516.0
2020-07-14 10:00:00,187.74,187.84,186.95,187.26,81079.0,167.4457,167.5349,166.7411,167.0176,81079.0
2020-07-14 10:10:00,187.32,187.89,187.18,187.69,123705.0,167.0711,167.5795,166.9463,167.4011,123705.0
2020-07-14 10:20:00,187.68,188.24,187.43,188.17,56348.0,167.3922,167.8917,167.1692,167.8292,56348.0
2020-07-14 10:30:00,188.15,188.88,188.14,188.73,66690.0,167.8114,168.4625,167.8025,168.3287,66690.0
2020-07-14 10:40:00,188.7,189.22,188.68,188.97,85395.0,168.3019,168.7657,168.2841,168.5428,85395.0
2020-07-14 10:50:00,188.98,189.58,188.86,189.21,70349.0,168.5517,169.0868,168.4446,168.7568,70349.0
2020-07-14 11:00:00,189.22,189.62,188.88,189.3,72270.0,168.7657,169.1225,168.4625,168.8371,72270.0
2020-07-14 11:10:00,189.22,189.62,188.96,189.58,54003.0,168.7657,169.1225,168.5338,169.0868,54003.0
2020-07-14 11:20:00,189.55,189.67,189.28,189.39,61238.0,169.0601,169.1671,168.8192,168.9174,61238.0
2020-07-14 11:30:00,189.33,189.79,189.17,189.5,54309.0,168.8638,169.2741,168.7211,169.0155,54309.0
2020-07-14 11:40:00,189.5,189.98,189.47,189.94,57028.0,169.0155,169.4436,168.9887,169.4079,57028.0
2020-07-14 11:50:00,189.96,190.11,189.32,189.4,63059.0,169.4257,169.5595,168.8549,168.9263,63059.0
2020-07-14 12:00:00,189.43,189.49,189.05,189.2,39224.0,168.953,169.0065,168.6141,168.7479,39224.0
2020-07-14 12:10:00,189.21,189.49,189.04,189.46,31882.0,168.7568,169.0065,168.6052,168.9798,31882.0
2020-07-14 12:20:00,189.37,189.67,189.37,189.53,30473.0,168.8995,169.1671,168.8995,169.0422,30473.0
2020-07-14 12:30:00,189.57,189.65,189.33,189.48,29023.0,169.0779,169.1492,168.8638,168.9976,29023.0
2020-07-14 12:40:00,189.5,189.57,189.22,189.37,24585.0,169.0155,169.0779,168.7657,168.8995,24585.0
2020-07-14 12:50:00,189.37,189.37,188.94,189.11,28770.0,168.8995,168.8995,168.516,168.6676,28770.0
2020-07-14 13:00:00,189.1,189.19,188.53,188.56,41683.0,168.6587,168.739,168.1503,168.1771,41683.0
2020-07-14 13:10:00,188.52,188.84,188.5,188.72,37216.0,168.1414,168.4268,168.1236,168.3198,37216.0
2020-07-14 13:20:00,188.69,188.97,188.69,188.85,31040.0,168.293,168.5428,168.293,168.4357,31040.0
2020-07-14 13:30:00,188.82,189.31,188.8,189.31,29052.0,168.409,168.846,168.3911,168.846,29052.0
2020-07-14 13:40:00,189.26,189.54,189.22,189.41,40937.0,168.8014,169.0511,168.7657,168.9352,40937.0
2020-07-14 13:50:00,189.41,189.47,188.77,189.06,43480.0,168.9352,168.9887,168.3644,168.623,43480.0
2020-07-14 14:00:00,188.97,189.63,188.82,189.0,76980.0,168.5428,169.1314,168.409,168.5695,76980.0
2020-07-14 14:10:00,189.05,189.11,188.86,188.99,43551.0,168.6141,168.6676,168.4446,168.5606,43551.0
2020-07-14 14:20:00,188.94,189.27,188.9,189.15,32969.0,168.516,168.8103,168.4803,168.7033,32969.0
2020-07-14 14:30:00,189.07,189.28,188.66,188.66,40220.0,168.6319,168.8192,168.2663,168.2663,40220.0
2020-07-14 14:40:00,188.7,188.99,188.54,188.63,77425.0,168.3019,168.5606,168.1592,168.2395,77425.0
2020-07-14 14:50:00,188.62,189.42,188.6,189.39,28903.0,168.2306,168.9441,168.2128,168.9174,28903.0
2020-07-14 15:00:00,189.39,189.55,189.11,189.14,50934.0,168.9174,169.0601,168.6676,168.6944,50934.0
2020-07-14 15:10:00,189.17,189.51,188.97,189.12,69744.0,168.7211,169.0244,168.5428,168.6765,69744.0
2020-07-14 15:20:00,189.15,189.64,189.11,189.56,76702.0,168.7033,169.1403,168.6676,169.069,76702.0
2020-07-14 15:30:00,189.56,189.91,189.56,189.83,78517.0,169.069,169.3811,169.069,169.3098,78517.0
2020-07-14 15:40:00,189.84,190.55,189.8,190.47,137975.0,169.3187,169.952,169.283,169.8806,137975.0
2020-07-14 15:50:00,190.51,190.84,190.4,190.69,269832.0,169.9163,170.2106,169.8182,170.0768,269832.0
2020-07-15 09:30:00,193.9,194.0,191.82,192.35,221413.0,172.9398,173.029,171.0847,171.5574,221413.0
2020-07-15 09:40:00,192.41,193.05,192.32,192.32,86605.0,171.6109,172.1817,171.5306,171.5306,86605.0
2020-07-15 09:50:00,192.4,193.25,192.17,192.31,84972.0,171.602,172.3601,171.3968,171.5217,84972.0
2020-07-15 10:00:00,192.34,192.49,191.23,191.63,103491.0,171.5485,171.6823,170.5585,170.9152,103491.0
2020-07-15 10:10:00,191.66,192.12,191.11,192.03,69252.0,170.942,171.3522,170.4514,171.272,69252.0
2020-07-15 10:20:00,192.06,193.29,192.0,193.25,92677.0,171.2987,172.3958,171.2452,172.3601,92677.0
2020-07-15 10:30:00,193.27,193.67,193.12,193.19,79766.0,172.3779,172.7347,172.2441,172.3066,79766.0
2020-07-15 10:40:00,193.19,193.51,192.62,192.75,77378.0,172.3066,172.592,171.7982,171.9141,77378.0
2020-07-15 10:50:00,192.78,193.05,192.36,192.51,94947.0,171.9409,172.1817,171.5663,171.7001,94947.0
2020-07-15 11:00:00,192.53,192.72,191.8,192.1,55024.0,171.7179,171.8874,171.0668,171.3344,55024.0
2020-07-15 11:10:00,192.06,192.29,191.69,191.99,47605.0,171.2987,171.5039,170.9687,171.2363,47605.0
2020-07-15 11:20:00,191.96,191.96,191.13,191.56,90176.0,171.2095,171.2095,170.4693,170.8528,90176.0
2020-07-15 11:30:00,191.53,191.85,190.85,190.85,54730.0,170.826,171.1114,170.2195,170.2195,54730.0
2020-07-15 11:40:00,190.85,191.15,190.31,190.54,65498.0,170.2195,170.4871,169.7379,169.943,65498.0
2020-07-15 11:50:00,190.56,190.97,190.21,190.21,46390.0,169.9609,170.3266,169.6487,169.6487,46390.0
2020-07-15 12:00:00,190.23,190.57,189.94,190.4,61633.0,169.6666,169.9698,169.4079,169.8182,61633.0
2020-07-15 12:10:00,190.33,190.74,189.88,190.63,59543.0,169.7557,170.1214,169.3544,170.0233,59543.0
2020-07-15 12:20:00,190.66,190.95,190.5,190.94,34191.0,170.0501,170.3087,169.9074,170.2998,34191.0
2020-07-15 12:30:00,190.89,190.89,190.07,190.12,43424.0,170.2552,170.2552,169.5238,169.5684,43424.0
2020-07-15 12:40:00,190.11,190.44,190.08,190.38,44344.0,169.5595,169.8539,169.5328,169.8003,44344.0
2020-07-15 12:50:00,190.39,190.79,190.39,190.77,30011.0,169.8093,170.166,169.8093,170.1482,30011.0
2020-07-15 13:00:00,190.79,191.24,190.56,191.0,125718.0,170.166,170.5674,169.9609,170.3533,125718.0
2020-07-15 13:10:00,191.05,191.08,190.65,190.98,35639.0,170.3979,170.4247,170.0412,170.3355,35639.0
2020-07-15 13:20:00,191.0,191.15,190.75,190.92,24311.0,170.3533,170.4871,170.1303,170.282,24311.0
2020-07-15 13:30:00,190.91,191.35,190.83,191.16,111191.0,170.273,170.6655,170.2017,170.496,111191.0
2020-07-15 13:40:00,191.15,191.15,190.89,190.91,31657.0,170.4871,170.4871,170.2552,170.273,31657.0
2020-07-15 13:50:00,190.9,191.0,190.56,190.89,42517.0,170.2641,170.3533,169.9609,170.2552,42517.0
2020-07-15 14:00:00,190.85,191.52,190.65,191.31,80937.0,170.2195,170.8171,170.0412,170.6298,80937.0
2020-07-15 14:10:00,191.35,191.53,191.15,191.3,31628.0,170.6655,170.826,170.4871,170.6209,31628.0
2020-07-15 14:20:00,191.3,191.39,190.98,191.3,27106.0,170.6209,170.7012,170.3355,170.6209,27106.0
2020-07-15 14:30:00,191.32,191.44,191.08,191.17,31739.0,170.6387,170.7458,170.4247,170.5049,31739.0
2020-07-15 14:40:00,191.19,191.34,190.94,190.97,26952.0,170.5228,170.6566,170.2998,170.3266,26952.0
2020-07-15 14:50:00,190.94,191.01,190.46,190.48,29687.0,170.2998,170.3622,169.8717,169.8895,29687.0
2020-07-15 15:00:00,190.42,190.84,190.4,190.73,52173.0,169.836,170.2106,169.8182,170.1125,52173.0
2020-07-15 15:10:00,190.68,190.73,190.22,190.61,29392.0,170.0679,170.1125,169.6576,170.0055,29392.0
2020-07-15 15:20:00,190.63,191.17,190.55,191.12,51768.0,170.0233,170.5049,169.952,170.4603,51768.0
2020-07-15 15:30:00,191.1,191.38,191.08,191.31,72715.0,170.4425,170.6922,170.4247,170.6298,72715.0
2020-07-15 15:40:00,191.3,192.24,191.16,192.24,93640.0,170.6209,171.4593,170.496,171.4593,93640.0
2020-07-15 15:50:00,192.32,192.34,191.6,191.81,161859.0,171.5306,171.5485,170.8885,171.0758,161859.0
2020-07-16 09:30:00,191.12,191.74,190.77,191.47,108530.0,170.4603,171.0133,170.1482,170.7725,108530.0
2020-07-16 09:40:00,191.48,191.65,190.85,191.29,34669.0,170.7814,170.9331,170.2195,170.612,34669.0
2020-07-16 09:50:00,191.19,191.88,191.17,191.62,42853.0,170.5228,171.1382,170.5049,170.9063,42853.0
2020-07-16 10:00:00,191.66,191.91,191.25,191.88,33211.0,170.942,171.1649,170.5763,171.1382,33211.0
2020-07-16 10:10:00,191.84,192.33,191.59,192.06,45647.0,171.1025,171.5395,170.8795,171.2987,45647.0
2020-07-16 10:20:00,191.98,192.76,191.83,192.7,46700.0,171.2274,171.9231,171.0936,171.8696,46700.0
2020-07-16 10:30:00,192.66,192.66,191.85,192.15,31573.0,171.8339,171.8339,171.1114,171.379,31573.0
2020-07-16 10:40:00,192.18,192.75,192.13,192.48,40901.0,171.4058,171.9141,171.3612,171.6733,40901.0
2020-07-16 10:50:00,192.51,192.51,191.87,191.96,26708.0,171.7001,171.7001,171.1293,171.2095,26708.0
2020-07-16 11:00:00,191.93,191.99,190.89,191.09,58125.0,171.1828,171.2363,170.2552,170.4336,58125.0
2020-07-16 11:10:00,191.13,191.32,190.97,191.22,27378.0,170.4693,170.6387,170.3266,170.5495,27378.0
2020-07-16 11:20:00,191.23,191.55,191.07,191.07,21858.0,170.5585,170.8439,170.4157,170.4157,21858.0
2020-07-16 11:30:00,191.07,191.27,190.82,191.01,27522.0,170.4157,170.5941,170.1928,170.3622,27522.0
2020-07-16 11:40:00,190.98,191.08,190.64,190.71,31182.0,170.3355,170.4247,170.0322,170.0947,31182.0
2020-07-16 11:50:00,190.76,190.87,190.51,190.79,26272.0,170.1393,170.2374,169.9163,170.166,26272.0
2020-07-16 12:00:00,190.79,190.99,190.61,190.95,20212.0,170.166,170.3444,170.0055,170.3087,20212.0
2020-07-16 12:10:00,190.93,191.01,190.59,190.66,23701.0,170.2909,170.3622,169.9876,170.0501,23701.0
2020-07-16 12:20:00,190.59,190.78,190.55,190.66,23641.0,169.9876,170.1571,169.952,170.0501,23641.0
2020-07-16 12:30:00,190.67,190.81,190.65,190.73,12147.0,170.059,170.1839,170.0412,170.1125,12147.0
2020-07-16 12:40:00,190.75,191.04,190.74,190.81,18115.0,170.1303,170.389,170.1214,170.1839,18115.0
2020-07-16 12:50:00,190.77,190.95,190.34,190.41,26976.0,170.1482,170.3087,169.7647,169.8271,26976.0
2020-07-16 13:00:00,190.4,190.58,190.27,190.5,17988.0,169.8182,169.9787,169.7022,169.9074,17988.0
2020-07-16 13:10:00,190.5,190.63,190.43,190.47,23480.0,169.9074,170.0233,169.8449,169.8806,23480.0
2020-07-16 13:20:00,190.44,190.63,190.39,190.41,21229.0,169.8539,170.0233,169.8093,169.8271,21229.0
2020-07-16 13:30:00,190.39,190.42,190.2,190.35,25588.0,169.8093,169.836,169.6398,169.7736,25588.0
2020-07-16 13:40:00,190.38,190.71,190.35,190.62,21068.0,169.8003,170.0947,169.7736,170.0144,21068.0
2020-07-16 13:50:00,190.64,190.79,190.3,190.38,20162.0,170.0322,170.166,169.729,169.8003,20162.0
2020-07-16 14:00:00,190.38,190.83,190.35,190.68,24273.0,169.8003,170.2017,169.7736,170.0679,24273.0
2020-07-16 14:10:00,190.74,190.98,190.69,190.88,12330.0,170.1214,170.3355,170.0768,170.2463,12330.0
2020-07-16 14:20:00,190.88,191.08,190.85,191.08,18985.0,170.2463,170.4247,170.2195,170.4247,18985.0
2020-07-16 14:30:00,191.05,191.12,190.77,190.96,34673.0,170.3979,170.4603,170.1482,170.3176,34673.0
2020-07-16 14:40:00,190.96,191.07,190.55,190.55,21053.0,170.3176,170.4157,169.952,169.952,21053.0
2020-07-16 14:50:00,190.65,190.7,190.26,190.39,25407.0,170.0412,170.0857,169.6933,169.8093,25407.0
2020-07-16 15:00:00,190.4,190.44,190.18,190.24,30368.0,169.8182,169.8539,169.622,169.6755,30368.0
2020-07-16 15:10:00,190.23,190.5,190.15,190.41,21256.0,169.6666,169.9074,169.5952,169.8271,21256.0
2020-07-16 15:20:00,190.39,190.63,190.31,190.63,33500.0,169.8093,170.0233,169.7379,170.0233,33500.0
2020-07-16 15:30:00,190.59,190.96,190.5,190.62,68023.0,169.9876,170.3176,169.9074,170.0144,68023.0
2020-07-16 15:40:00,190.6,191.09,190.57,191.0,49970.0,169.9966,170.4336,169.9698,170.3533,49970.0
2020-07-16 15:50:00,191.0,191.13,190.64,190.93,121697.0,170.3533,170.4693,170.0322,170.2909,121697.0
2020-07-17 09:30:00,191.34,191.7,190.41,191.48,194119.0,170.6566,170.9776,169.8271,170.7814,194119.0
2020-07-17 09:40:00,191.53,191.54,190.75,190.87,18203.0,170.826,170.8349,170.1303,170.2374,18203.0
2020-07-17 09:50:00,190.87,191.1,190.56,190.9,18626.0,170.2374,170.4425,169.9609,170.2641,18626.0
2020-07-17 10:00:00,190.75,191.07,190.52,190.8,22726.0,170.1303,170.4157,169.9252,170.1749,22726.0
2020-07-17 10:10:00,190.85,190.98,190.55,190.56,20701.0,170.2195,170.3355,169.952,169.9609,20701.0
2020-07-17 10:20:00,190.55,190.62,190.18,190.49,20335.0,169.952,170.0144,169.622,169.8984,20335.0
2020-07-17 10:30:00,190.54,190.64,190.13,190.55,19071.0,169.943,170.0322,169.5774,169.952,19071.0
2020-07-17 10:40:00,190.54,190.68,190.46,190.6,34563.0,169.943,170.0679,169.8717,169.9966,34563.0
2020-07-17 10:50:00,190.54,190.86,190.52,190.86,22188.0,169.943,170.2285,169.9252,170.2285,22188.0
2020-07-17 11:00:00,190.9,191.38,190.86,191.38,32745.0,170.2641,170.6922,170.2285,170.6922,32745.0
2020-07-17 11:10:00,191.39,191.52,191.19,191.23,20563.0,170.7012,170.8171,170.5228,170.5585,20563.0
2020-07-17 11:20:00,191.24,191.41,191.03,191.11,14056.0,170.5674,170.719,170.3801,170.4514,14056.0
2020-07-17 11:30:00,191.2,191.36,191.08,191.33,14729.0,170.5317,170.6744,170.4247,170.6476,14729.0
2020-07-17 11:40:00,191.31,191.31,190.93,191.22,13647.0,170.6298,170.6298,170.2909,170.5495,13647.0
2020-07-17 11:50:00,191.22,191.58,191.13,191.41,15992.0,170.5495,170.8706,170.4693,170.719,15992.0
2020-07-17 12:00:00,191.38,191.66,191.37,191.4,15716.0,170.6922,170.942,170.6833,170.7101,15716.0
2020-07-17 12:10:00,191.39,191.59,191.25,191.37,12212.0,170.7012,170.8795,170.5763,170.6833,12212.0
2020-07-17 12:20:00,191.44,191.51,191.19,191.48,24952.0,170.7458,170.8082,170.5228,170.7814,24952.0
2020-07-17 12:30:00,191.44,191.45,190.89,190.93,11383.0,170.7458,170.7547,170.2552,170.2909,11383.0
2020-07-17 12:40:00,190.94,191.14,190.93,191.04,12339.0,170.2998,170.4782,170.2909,170.389,12339.0
2020-07-17 12:50:00,191.07,191.14,190.87,190.99,12901.0,170.4157,170.4782,170.2374,170.3444,12901.0
2020-07-17 13:00:00,191.0,191.02,190.88,190.92,8345.0,170.3533,170.3712,170.2463,170.282,8345.0
2020-07-17 13:10:00,190.92,191.07,190.75,190.92,20940.0,170.282,170.4157,170.1303,170.282,20940.0
2020-07-17 13:20:00,190.92,191.34,190.92,191.34,7669.0,170.282,170.6566,170.282,170.6566,7669.0
2020-07-17 13:30:00,191.35,191.47,191.19,191.32,11189.0,170.6655,170.7725,170.5228,170.6387,11189.0
2020-07-17 13:40:00,191.33,191.58,191.33,191.41,17998.0,170.6476,170.8706,170.6476,170.719,17998.0
2020-07-17 13:50:00,191.45,191.51,191.35,191.47,9735.0,170.7547,170.8082,170.6655,170.7725,9735.0
2020-07-17 14:00:00,191.42,191.61,191.38,191.61,11435.0,170.7279,170.8974,170.6922,170.8974,11435.0
2020-07-17 14:10:00,191.6,191.74,191.52,191.71,27350.0,170.8885,171.0133,170.8171,170.9866,27350.0
2020-07-17 14:20:00,191.69,191.69,191.45,191.52,21219.0,170.9687,170.9687,170.7547,170.8171,21219.0
2020-07-17 14:30:00,191.52,191.61,191.39,191.56,13517.0,170.8171,170.8974,170.7012,170.8528,13517.0
2020-07-17 14:40:00,191.54,191.68,191.52,191.58,18503.0,170.8349,170.9598,170.8171,170.8706,18503.0
2020-07-17 14:50:00,191.58,191.76,191.54,191.65,16931.0,170.8706,171.0312,170.8349,170.9331,16931.0
2020-07-17 15:00:00,191.62,191.69,191.45,191.48,24961.0,170.9063,170.9687,170.7547,170.7814,24961.0
2020-07-17 15:10:00,191.5,191.53,191.17,191.5,36786.0,170.7993,170.826,170.5049,170.7993,36786.0
2020-07-17 15:20:00,191.46,191.72,191.42,191.71,28205.0,170.7636,170.9955,170.7279,170.9866,28205.0
2020-07-17 15:30:00,191.7,191.76,191.44,191.48,57979.0,170.9776,171.0312,170.7458,170.7814,57979.0
2020-07-17 15:40:00,191.5,191.9,191.48,191.79,81001.0,170.7993,171.156,170.7814,171.0579,81001.0
2020-07-17 15:50:00,191.77,191.81,191.43,191.43,135588.0,171.0401,171.0758,170.7368,170.7368,135588.0
2020-07-20 09:30:00,190.9,191.84,190.66,191.34,90682.0,170.2641,171.1025,170.0501,170.6566,90682.0
2020-07-20 09:40:00,191.5,191.52,190.74,190.8,30117.0,170.7993,170.8171,170.1214,170.1749,30117.0
2020-07-20 09:50:00,190.97,191.15,190.81,190.96,22968.0,170.3266,170.4871,170.1839,170.3176,22968.0
2020-07-20 10:00:00,190.97,191.24,190.71,190.85,31782.0,170.3266,170.5674,170.0947,170.2195,31782.0
2020-07-20 10:10:00,190.8,190.87,190.39,190.65,40049.0,170.1749,170.2374,169.8093,170.0412,40049.0
2020-07-20 10:20:00,190.68,191.23,190.63,191.2,33751.0,170.0679,170.5585,170.0233,170.5317,33751.0
2020-07-20 10:30:00,191.25,191.45,191.09,191.24,21402.0,170.5763,170.7547,170.4336,170.5674,21402.0
2020-07-20 10:40:00,191.23,191.55,191.22,191.47,29112.0,170.5585,170.8439,170.5495,170.7725,29112.0
2020-07-20 10:50:00,191.43,191.43,190.94,191.21,24765.0,170.7368,170.7368,170.2998,170.5406,24765.0
2020-07-20 11:00:00,191.23,191.23,190.71,190.76,24775.0,170.5585,170.5585,170.0947,170.1393,24775.0
2020-07-20 11:10:00,190.76,190.94,190.72,190.86,19056.0,170.1393,170.2998,170.1036,170.2285,19056.0
2020-07-20 11:20:00,190.84,191.09,190.74,190.94,15224.0,170.2106,170.4336,170.1214,170.2998,15224.0
2020-07-20 11:30:00,190.97,191.03,190.63,190.9,30810.0,170.3266,170.3801,170.0233,170.2641,30810.0
2020-07-20 11:40:00,190.88,191.33,190.85,191.27,23483.0,170.2463,170.6476,170.2195,170.5941,23483.0
2020-07-20 11:50:00,191.25,191.25,190.81,190.87,14290.0,170.5763,170.5763,170.1839,170.2374,14290.0
2020-07-20 12:00:00,190.85,190.85,190.37,190.55,29202.0,170.2195,170.2195,169.7914,169.952,29202.0
2020-07-20 12:10:00,190.58,190.73,190.5,190.69,24868.0,169.9787,170.1125,169.9074,170.0768,24868.0
2020-07-20 12:20:00,190.68,190.69,190.49,190.54,21993.0,170.0679,170.0768,169.8984,169.943,21993.0
2020-07-20 12:30:00,190.54,191.02,190.46,190.98,20383.0,169.943,170.3712,169.8717,170.3355,20383.0
2020-07-20 12:40:00,190.99,191.26,190.95,191.17,15548.0,170.3444,170.5852,170.3087,170.5049,15548.0
2020-07-20 12:50:00,191.17,191.3,191.06,191.18,16583.0,170.5049,170.6209,170.4068,170.5139,16583.0
2020-07-20 13:00:00,191.15,191.28,191.04,191.14,19887.0,170.4871,170.603,170.389,170.4782,19887.0
2020-07-20 13:10:00,191.14,191.44,191.07,191.4,28503.0,170.4782,170.7458,170.4157,170.7101,28503.0
2020-07-20 13:20:00,191.4,191.48,191.13,191.41,30409.0,170.7101,170.7814,170.4693,170.719,30409.0
2020-07-20 13:30:00,191.41,191.42,191.22,191.38,16152.0,170.719,170.7279,170.5495,170.6922,16152.0
2020-07-20 13:40:00,191.41,191.9,191.39,191.78,52508.0,170.719,171.156,170.7012,171.049,52508.0
2020-07-20 13:50:00,191.83,191.98,191.67,191.97,18043.0,171.0936,171.2274,170.9509,171.2185,18043.0
2020-07-20 14:00:00,191.94,191.97,191.65,191.67,22958.0,171.1917,171.2185,170.9331,170.9509,22958.0
2020-07-20 14:10:00,191.66,191.83,191.66,191.77,25054.0,170.942,171.0936,170.942,171.0401,25054.0
2020-07-20 14:20:00,191.75,192.06,191.75,192.06,22481.0,171.0222,171.2987,171.0222,171.2987,22481.0
2020-07-20 14:30:00,192.03,192.11,191.89,192.1,21879.0,171.272,171.3433,171.1471,171.3344,21879.0
2020-07-20 14:40:00,192.12,192.29,191.98,192.29,24111.0,171.3522,171.5039,171.2274,171.5039,24111.0
2020-07-20 14:50:00,192.3,192.34,192.0,192.14,31686.0,171.5128,171.5485,171.2452,171.3701,31686.0
2020-07-20 15:00:00,192.14,192.19,191.94,191.95,20956.0,171.3701,171.4147,171.1917,171.2006,20956.0
2020-07-20 15:10:00,191.93,192.24,191.92,192.18,31543.0,171.1828,171.4593,171.1739,171.4058,31543.0
2020-07-20 15:20:00,192.18,192.43,192.13,192.24,36415.0,171.4058,171.6287,171.3612,171.4593,36415.0
2020-07-20 15:30:00,192.23,192.7,192.18,192.5,45892.0,171.4504,171.8696,171.4058,171.6912,45892.0
2020-07-20 15:40:00,192.5,192.77,192.37,192.61,68255.0,171.6912,171.932,171.5752,171.7893,68255.0
2020-07-20 15:50:00,192.61,192.65,191.61,191.61,177934.0,171.7893,171.825,170.8974,170.8974,177934.0
2020-07-21 09:30:00,192.33,193.07,192.0,193.01,107183.0,171.5395,172.1996,171.2452,172.146,107183.0
2020-07-21 09:40:00,193.06,193.85,192.88,193.57,59871.0,172.1906,172.8952,172.0301,172.6455,59871.0
2020-07-21 09:50:00,193.69,194.78,193.65,194.71,64503.0,172.7525,173.7247,172.7169,173.6623,64503.0
2020-07-21 10:00:00,194.62,194.9,194.21,194.24,59532.0,173.582,173.8317,173.2163,173.2431,59532.0
2020-07-21 10:10:00,194.27,194.59,193.74,193.92,39612.0,173.2698,173.5552,172.7971,172.9577,39612.0
2020-07-21 10:20:00,193.94,194.03,193.38,193.43,108293.0,172.9755,173.0558,172.476,172.5206,108293.0
2020-07-21 10:30:00,193.42,193.82,193.17,193.72,45522.0,172.5117,172.8685,172.2887,172.7793,45522.0
2020-07-21 10:40:00,193.7,193.95,193.45,193.88,49790.0,172.7615,172.9844,172.5385,172.922,49790.0
2020-07-21 10:50:00,193.91,194.4,193.79,194.4,47866.0,172.9488,173.3858,172.8417,173.3858,47866.0
2020-07-21 11:00:00,194.4,194.74,194.31,194.47,36457.0,173.3858,173.689,173.3055,173.4482,36457.0
2020-07-21 11:10:00,194.47,194.53,194.1,194.41,26639.0,173.4482,173.5017,173.1182,173.3947,26639.0
2020-07-21 11:20:00,194.44,194.75,194.44,194.7,32448.0,173.4215,173.6979,173.4215,173.6534,32448.0
2020-07-21 11:30:00,194.75,194.87,194.49,194.62,26176.0,173.6979,173.805,173.4661,173.582,26176.0
2020-07-21 11:40:00,194.6,194.65,194.04,194.1,28709.0,173.5642,173.6088,173.0647,173.1182,28709.0
2020-07-21 11:50:00,194.09,194.23,193.92,194.05,35362.0,173.1093,173.2342,172.9577,173.0736,35362.0
2020-07-21 12:00:00,194.04,194.35,193.99,194.01,37241.0,173.0647,173.3412,173.0201,173.0379,37241.0
2020-07-21 12:10:00,193.99,194.23,193.87,194.03,25561.0,173.0201,173.2342,172.9131,173.0558,25561.0
2020-07-21 12:20:00,194.01,194.25,193.9,194.2,42637.0,173.0379,173.252,172.9398,173.2074,42637.0
2020-07-21 12:30:00,194.26,194.35,194.02,194.06,32184.0,173.2609,173.3412,173.0469,173.0825,32184.0
2020-07-21 12:40:00,194.1,194.2,193.97,194.02,24880.0,173.1182,173.2074,173.0023,173.0469,24880.0
2020-07-21 12:50:00,194.01,194.16,193.95,194.15,21421.0,173.0379,173.1717,172.9844,173.1628,21421.0
2020-07-21 13:00:00,194.14,194.42,194.07,194.39,26080.0,173.1539,173.4036,173.0915,173.3769,26080.0
2020-07-21 13:10:00,194.37,194.43,194.11,194.25,25665.0,173.359,173.4125,173.1271,173.252,25665.0
2020-07-21 13:20:00,194.27,194.38,194.17,194.24,22509.0,173.2698,173.3679,173.1806,173.2431,22509.0
2020-07-21 13:30:00,194.23,194.53,194.15,194.5,33274.0,173.2342,173.5017,173.1628,173.475,33274.0
2020-07-21 13:40:00,194.52,194.54,194.31,194.41,26927.0,173.4928,173.5107,173.3055,173.3947,26927.0
2020-07-21 13:50:00,194.41,194.41,194.21,194.31,25931.0,173.3947,173.3947,173.2163,173.3055,25931.0
2020-07-21 14:00:00,194.3,194.46,194.23,194.37,23115.0,173.2966,173.4393,173.2342,173.359,23115.0
2020-07-21 14:10:00,194.39,194.47,194.13,194.13,22579.0,173.3769,173.4482,173.145,173.145,22579.0
2020-07-21 14:20:00,194.14,194.53,194.14,194.23,27555.0,173.1539,173.5017,173.1539,173.2342,27555.0
2020-07-21 14:30:00,194.21,194.35,194.12,194.29,28145.0,173.2163,173.3412,173.1361,173.2877,28145.0
2020-07-21 14:40:00,194.28,194.4,194.16,194.3,18813.0,173.2788,173.3858,173.1717,173.2966,18813.0
2020-07-21 14:50:00,194.3,194.31,194.03,194.18,26850.0,173.2966,173.3055,173.0558,173.1896,26850.0
2020-07-21 15:00:00,194.17,194.18,193.73,193.89,32938.0,173.1806,173.1896,172.7882,172.9309,32938.0
2020-07-21 15:10:00,193.88,193.94,193.16,193.24,43289.0,172.922,172.9755,172.2798,172.3512,43289.0
2020-07-21 15:20:00,193.27,193.81,193.13,193.59,68709.0,172.3779,172.8596,172.2531,172.6633,68709.0
2020-07-21 15:30:00,193.62,193.79,193.43,193.59,67016.0,172.6901,172.8417,172.5206,172.6633,67016.0
2020-07-21 15:40:00,193.58,193.87,193.45,193.66,89873.0,172.6544,172.9131,172.5385,172.7258,89873.0
2020-07-21 15:50:00,193.71,193.72,192.77,192.98,365796.0,172.7704,172.7793,171.932,172.1193,365796.0
2020-07-22 09:30:00,193.21,195.81,193.05,195.79,172917.0,172.3244,174.6434,172.1817,174.6255,172917.0
2020-07-22 09:40:00,195.8,196.19,195.53,196.17,63620.0,174.6344,174.9823,174.3936,174.9645,63620.0
2020-07-22 09:50:00,196.17,197.22,196.15,197.16,109974.0,174.9645,175.9009,174.9466,175.8474,109974.0
2020-07-22 10:00:00,197.18,197.24,196.55,196.95,59376.0,175.8653,175.9188,175.3034,175.6601,59376.0
2020-07-22 10:10:00,196.97,197.2,196.5,197.0,51138.0,175.678,175.8831,175.2588,175.7047,51138.0
2020-07-22 10:20:00,197.02,197.7,196.92,197.54,55911.0,175.7226,176.3291,175.6334,176.1864,55911.0
2020-07-22 10:30:00,197.5,197.85,197.31,197.82,55399.0,176.1507,176.4628,175.9812,176.4361,55399.0
2020-07-22 10:40:00,197.82,198.1,197.55,197.87,71139.0,176.4361,176.6858,176.1953,176.4807,71139.0
2020-07-22 10:50:00,197.88,198.24,197.65,198.24,65533.0,176.4896,176.8107,176.2845,176.8107,65533.0
2020-07-22 11:00:00,198.23,198.83,198.22,198.45,134262.0,176.8018,177.3369,176.7929,176.998,134262.0
2020-07-22 11:10:00,198.44,198.68,198.21,198.21,73717.0,176.9891,177.2031,176.7839,176.7839,73717.0
2020-07-22 11:20:00,198.25,198.77,198.17,198.63,55096.0,176.8196,177.2834,176.7483,177.1585,55096.0
2020-07-22 11:30:00,198.66,198.66,198.32,198.5,32503.0,177.1853,177.1853,176.882,177.0426,32503.0
2020-07-22 11:40:00,198.53,199.07,198.53,199.02,40674.0,177.0693,177.551,177.0693,177.5064,40674.0
2020-07-22 11:50:00,199.04,199.08,198.79,198.84,36412.0,177.5242,177.5599,177.3012,177.3458,36412.0
2020-07-22 12:00:00,198.84,199.29,198.82,199.17,84283.0,177.3458,177.7472,177.328,177.6402,84283.0
2020-07-22 12:10:00,199.19,199.65,199.18,199.45,82294.0,177.658,178.0683,177.6491,177.8899,82294.0
2020-07-22 12:20:00,199.45,199.46,198.74,198.77,57922.0,177.8899,177.8988,177.2566,177.2834,57922.0
2020-07-22 12:30:00,198.68,198.97,198.63,198.91,27480.0,177.2031,177.4618,177.1585,177.4083,27480.0
2020-07-22 12:40:00,198.89,198.94,198.62,198.9,29452.0,177.3904,177.435,177.1496,177.3993,29452.0
2020-07-22 12:50:00,198.93,198.99,198.73,198.87,27605.0,177.4261,177.4796,177.2477,177.3726,27605.0
2020-07-22 13:00:00,198.85,198.97,198.56,198.67,31743.0,177.3547,177.4618,177.0961,177.1942,31743.0
2020-07-22 13:10:00,198.68,198.8,198.47,198.63,27279.0,177.2031,177.3102,177.0158,177.1585,27279.0
2020-07-22 13:20:00,198.69,198.88,198.69,198.77,41560.0,177.212,177.3815,177.212,177.2834,41560.0
2020-07-22 13:30:00,198.76,198.77,198.53,198.61,22951.0,177.2745,177.2834,177.0693,177.1407,22951.0
2020-07-22 13:40:00,198.61,198.68,198.28,198.33,47986.0,177.1407,177.2031,176.8464,176.891,47986.0
2020-07-22 13:50:00,198.29,198.3,198.01,198.09,44962.0,176.8553,176.8642,176.6056,176.6769,44962.0
2020-07-22 14:00:00,198.1,198.56,198.1,198.44,27544.0,176.6858,177.0961,176.6858,176.9891,27544.0
2020-07-22 14:10:00,198.35,198.38,198.02,198.27,28236.0,176.9088,176.9356,176.6145,176.8374,28236.0
2020-07-22 14:20:00,198.24,198.32,198.14,198.26,20263.0,176.8107,176.882,176.7215,176.8285,20263.0
2020-07-22 14:30:00,198.26,198.62,198.21,198.59,29634.0,176.8285,177.1496,176.7839,177.1229,29634.0
2020-07-22 14:40:00,198.56,198.74,198.52,198.71,29400.0,177.0961,177.2566,177.0604,177.2299,29400.0
2020-07-22 14:50:00,198.72,198.83,198.66,198.78,31136.0,177.2388,177.3369,177.1853,177.2923,31136.0
2020-07-22 15:00:00,198.79,198.94,198.64,198.91,28936.0,177.3012,177.435,177.1674,177.4083,28936.0
2020-07-22 15:10:00,198.91,199.28,198.83,199.22,38146.0,177.4083,177.7383,177.3369,177.6848,38146.0
2020-07-22 15:20:00,199.22,199.26,198.79,198.96,50968.0,177.6848,177.7204,177.3012,177.4529,50968.0
2020-07-22 15:30:00,198.97,199.01,198.66,198.8,69085.0,177.4618,177.4975,177.1853,177.3102,69085.0
2020-07-22 15:40:00,198.77,199.22,198.76,199.14,86096.0,177.2834,177.6848,177.2745,177.6134,86096.0
2020-07-22 15:50:00,199.15,199.22,198.55,198.61,248925.0,177.6223,177.6848,177.0872,177.1407,248925.0
2020-07-23 09:30:00,198.46,198.75,197.0,197.74,157341.0,177.0069,177.2656,175.7047,176.3647,157341.0
2020-07-23 09:40:00,197.64,198.4,197.33,198.01,97035.0,176.2755,176.9534,175.9991,176.6056,97035.0
2020-07-23 09:50:00,198.09,199.07,198.06,198.83,60957.0,176.6769,177.551,176.6501,177.3369,60957.0
2020-07-23 10:00:00,198.76,198.76,198.17,198.28,43106.0,177.2745,177.2745,176.7483,176.8464,43106.0
2020-07-23 10:10:00,198.24,198.75,198.08,198.42,40616.0,176.8107,177.2656,176.668,176.9712,40616.0
2020-07-23 10:20:00,198.39,198.7,198.04,198.65,27447.0,176.9445,177.221,176.6323,177.1764,27447.0
2020-07-23 10:30:00,198.58,198.64,198.14,198.31,26616.0,177.1139,177.1674,176.7215,176.8731,26616.0
2020-07-23 10:40:00,198.35,198.54,197.95,198.06,34471.0,176.9088,177.0783,176.552,176.6501,34471.0
2020-07-23 10:50:00,198.04,198.21,197.68,197.87,22318.0,176.6323,176.7839,176.3112,176.4807,22318.0
2020-07-23 11:00:00,197.9,198.41,197.88,198.36,37153.0,176.5074,176.9623,176.4896,176.9177,37153.0
2020-07-23 11:10:00,198.35,198.65,198.11,198.53,25164.0,176.9088,177.1764,176.6947,177.0693,25164.0
2020-07-23 11:20:00,198.52,198.96,198.41,198.91,19721.0,177.0604,177.4529,176.9623,177.4083,19721.0
2020-07-23 11:30:00,198.97,199.18,198.65,199.11,26015.0,177.4618,177.6491,177.1764,177.5866,26015.0
2020-07-23 11:40:00,199.06,199.27,198.87,199.06,24296.0,177.542,177.7293,177.3726,177.542,24296.0
2020-07-23 11:50:00,199.14,199.14,198.75,198.84,21626.0,177.6134,177.6134,177.2656,177.3458,21626.0
2020-07-23 12:00:00,198.83,198.87,198.25,198.28,30607.0,177.3369,177.3726,176.8196,176.8464,30607.0
2020-07-23 12:10:00,198.23,198.45,198.16,198.41,21037.0,176.8018,176.998,176.7393,176.9623,21037.0
2020-07-23 12:20:00,198.41,198.88,198.37,198.86,43073.0,176.9623,177.3815,176.9266,177.3637,43073.0
2020-07-23 12:30:00,198.9,199.0,198.73,198.74,31995.0,177.3993,177.4885,177.2477,177.2566,31995.0
2020-07-23 12:40:00,198.73,199.0,198.44,198.44,19989.0,177.2477,177.4885,176.9891,176.9891,19989.0
2020-07-23 12:50:00,198.44,198.61,198.17,198.18,35917.0,176.9891,177.1407,176.7483,176.7572,35917.0
2020-07-23 13:00:00,198.23,198.35,197.88,197.94,29070.0,176.8018,176.9088,176.4896,176.5431,29070.0
2020-07-23 13:10:00,197.96,198.1,197.59,197.66,23428.0,176.561,176.6858,176.231,176.2934,23428.0
2020-07-23 13:20:00,197.68,197.92,197.57,197.79,18690.0,176.3112,176.5253,176.2131,176.4093,18690.0
2020-07-23 13:30:00,197.79,197.83,197.37,197.52,24787.0,176.4093,176.445,176.0347,176.1685,24787.0
2020-07-23 13:40:00,197.52,197.52,196.85,196.94,37422.0,176.1685,176.1685,175.5709,175.6512,37422.0
2020-07-23 13:50:00,196.91,197.21,196.65,197.19,35188.0,175.6245,175.892,175.3926,175.8742,35188.0
2020-07-23 14:00:00,197.19,197.19,196.58,196.68,28563.0,175.8742,175.8742,175.3301,175.4193,28563.0
2020-07-23 14:10:00,196.6,196.66,196.01,196.41,24493.0,175.348,175.4015,174.8217,175.1785,24493.0
2020-07-23 14:20:00,196.44,196.88,196.15,196.69,32128.0,175.2053,175.5977,174.9466,175.4282,32128.0
2020-07-23 14:30:00,196.72,197.08,196.38,196.38,35174.0,175.455,175.7761,175.1518,175.1518,35174.0
2020-07-23 14:40:00,196.56,197.17,196.49,197.02,26701.0,175.3123,175.8564,175.2499,175.7226,26701.0
2020-07-23 14:50:00,197.08,197.25,196.9,197.06,30726.0,175.7761,175.9277,175.6155,175.7582,30726.0
2020-07-23 15:00:00,197.08,197.33,196.91,196.95,25590.0,175.7761,175.9991,175.6245,175.6601,25590.0
2020-07-23 15:10:00,196.96,197.6,196.93,197.5,38492.0,175.6691,176.2399,175.6423,176.1507,38492.0
2020-07-23 15:20:00,197.54,197.7,197.03,197.42,44750.0,176.1864,176.3291,175.7315,176.0793,44750.0
2020-07-23 15:30:00,197.42,197.7,197.01,197.51,66199.0,176.0793,176.3291,175.7136,176.1596,66199.0
2020-07-23 15:40:00,197.47,197.75,197.37,197.55,63433.0,176.1239,176.3737,176.0347,176.1953,63433.0
2020-07-23 15:50:00,197.52,197.76,196.92,197.62,217582.0,176.1685,176.3826,175.6334,176.2577,217582.0
2020-07-24 09:30:00,196.89,197.5,195.72,196.58,148006.0,175.6066,176.1507,174.5631,175.3301,148006.0
2020-07-24 09:40:00,196.5,197.05,196.11,196.48,56734.0,175.2588,175.7493,174.9109,175.2409,56734.0
2020-07-24 09:50:00,196.54,196.89,196.37,196.89,28432.0,175.2945,175.6066,175.1428,175.6066,28432.0
2020-07-24 10:00:00,196.83,197.47,196.72,197.38,30010.0,175.5531,176.1239,175.455,176.0437,30010.0
2020-07-24 10:10:00,197.44,197.86,197.31,197.43,26976.0,176.0972,176.4718,175.9812,176.0882,26976.0
2020-07-24 10:20:00,197.45,197.68,197.22,197.4,42694.0,176.1061,176.3112,175.9009,176.0615,42694.0
2020-07-24 10:30:00,197.4,197.5,196.89,197.26,77843.0,176.0615,176.1507,175.6066,175.9366,77843.0
2020-07-24 10:40:00,197.34,197.76,197.34,197.53,20779.0,176.008,176.3826,176.008,176.1774,20779.0
2020-07-24 10:50:00,197.58,197.9,197.31,197.9,24446.0,176.222,176.5074,175.9812,176.5074,24446.0
2020-07-24 11:00:00,197.91,197.95,197.61,197.64,18619.0,176.5164,176.552,176.2488,176.2755,18619.0
2020-07-24 11:10:00,197.72,197.82,197.38,197.41,18044.0,176.3469,176.4361,176.0437,176.0704,18044.0
2020-07-24 11:20:00,197.4,197.66,197.26,197.31,19625.0,176.0615,176.2934,175.9366,175.9812,19625.0
2020-07-24 11:30:00,197.3,197.58,197.2,197.39,25529.0,175.9723,176.222,175.8831,176.0526,25529.0
2020-07-24 11:40:00,197.39,197.7,197.28,197.47,23043.0,176.0526,176.3291,175.9545,176.1239,23043.0
2020-07-24 11:50:00,197.47,197.94,197.45,197.94,21772.0,176.1239,176.5431,176.1061,176.5431,21772.0
2020-07-24 12:00:00,197.95,198.0,197.28,197.39,21215.0,176.552,176.5966,175.9545,176.0526,21215.0
2020-07-24 12:10:00,197.43,197.67,197.43,197.56,14720.0,176.0882,176.3023,176.0882,176.2042,14720.0
2020-07-24 12:20:00,197.6,197.69,197.43,197.64,18661.0,176.2399,176.3201,176.0882,176.2755,18661.0
2020-07-24 12:30:00,197.67,197.93,197.61,197.68,12903.0,176.3023,176.5342,176.2488,176.3112,12903.0
2020-07-24 12:40:00,197.68,197.69,197.26,197.42,23024.0,176.3112,176.3201,175.9366,176.0793,23024.0
2020-07-24 12:50:00,197.42,197.72,197.12,197.72,59039.0,176.0793,176.3469,175.8118,176.3469,59039.0
2020-07-24 13:00:00,197.72,197.85,197.32,197.49,14868.0,176.3469,176.4628,175.9901,176.1418,14868.0
2020-07-24 13:10:00,197.48,197.55,197.29,197.43,29458.0,176.1328,176.1953,175.9634,176.0882,29458.0
2020-07-24 13:20:00,197.46,197.93,197.46,197.86,20838.0,176.115,176.5342,176.115,176.4718,20838.0
2020-07-24 13:30:00,197.82,197.84,197.58,197.75,15762.0,176.4361,176.4539,176.222,176.3737,15762.0
2020-07-24 13:40:00,197.77,197.79,197.49,197.73,16390.0,176.3915,176.4093,176.1418,176.3558,16390.0
2020-07-24 13:50:00,197.73,197.76,197.53,197.66,17824.0,176.3558,176.3826,176.1774,176.2934,17824.0
2020-07-24 14:00:00,197.66,197.88,197.57,197.81,15423.0,176.2934,176.4896,176.2131,176.4272,15423.0
2020-07-24 14:10:00,197.79,198.18,197.79,198.14,22202.0,176.4093,176.7572,176.4093,176.7215,22202.0
2020-07-24 14:20:00,198.12,198.57,198.12,198.52,23659.0,176.7037,177.105,176.7037,177.0604,23659.0
2020-07-24 14:30:00,198.55,198.64,198.26,198.44,25752.0,177.0872,177.1674,176.8285,176.9891,25752.0
2020-07-24 14:40:00,198.43,198.52,198.14,198.16,20946.0,176.9801,177.0604,176.7215,176.7393,20946.0
2020-07-24 14:50:00,198.14,198.31,197.97,198.14,16642.0,176.7215,176.8731,176.5699,176.7215,16642.0
2020-07-24 15:00:00,198.13,198.37,198.05,198.34,32554.0,176.7126,176.9266,176.6412,176.8999,32554.0
2020-07-24 15:10:00,198.34,198.52,198.11,198.18,37479.0,176.8999,177.0604,176.6947,176.7572,37479.0
2020-07-24 15:20:00,198.23,198.47,198.17,198.26,46363.0,176.8018,177.0158,176.7483,176.8285,46363.0
2020-07-24 15:30:00,198.23,198.61,198.08,198.57,54299.0,176.8018,177.1407,176.668,177.105,54299.0
2020-07-24 15:40:00,198.6,198.79,198.39,198.79,53936.0,177.1318,177.3012,176.9445,177.3012,53936.0
2020-07-24 15:50:00,198.79,198.91,198.44,198.74,160047.0,177.3012,177.4083,176.9891,177.2566,160047.0
2020-07-27 09:30:00,199.04,200.91,198.71,200.5,290898.0,177.5242,179.1921,177.2299,178.8264,290898.0
2020-07-27 09:40:00,200.42,201.55,200.37,200.62,196230.0,178.755,179.7629,178.7104,178.9334,196230.0
2020-07-27 09:50:00,200.59,201.3,200.27,200.93,76700.0,178.9067,179.5399,178.6212,179.2099,76700.0
2020-07-27 10:00:00,200.93,201.25,200.46,201.14,75760.0,179.2099,179.4953,178.7907,179.3972,75760.0
2020-07-27 10:10:00,201.16,201.58,201.04,201.58,97778.0,179.415,179.7896,179.308,179.7896,97778.0
2020-07-27 10:20:00,201.56,201.75,201.44,201.49,76332.0,179.7718,179.9413,179.6648,179.7094,76332.0
2020-07-27 10:30:00,201.54,201.85,201.44,201.82,54495.0,179.754,180.0305,179.6648,180.0037,54495.0
2020-07-27 10:40:00,201.84,201.93,201.46,201.63,48003.0,180.0215,180.1018,179.6826,179.8342,48003.0
2020-07-27 10:50:00,201.66,202.07,201.5,201.64,58179.0,179.861,180.2267,179.7183,179.8432,58179.0
2020-07-27 11:00:00,201.63,202.19,201.58,202.01,59581.0,179.8342,180.3337,179.7896,180.1732,59581.0
2020-07-27 11:10:00,202.0,202.17,201.85,201.93,57774.0,180.1642,180.3159,180.0305,180.1018,57774.0
2020-07-27 11:20:00,201.92,202.08,201.63,201.8,50295.0,180.0929,180.2356,179.8342,179.9859,50295.0
2020-07-27 11:30:00,201.87,201.96,201.45,201.75,63840.0,180.0483,180.1286,179.6737,179.9413,63840.0
2020-07-27 11:40:00,201.74,201.9,201.57,201.8,49389.0,179.9323,180.0751,179.7807,179.9859,49389.0
2020-07-27 11:50:00,201.8,202.18,201.71,201.84,50317.0,179.9859,180.3248,179.9056,180.0215,50317.0
2020-07-27 12:00:00,201.87,202.45,201.78,202.42,59706.0,180.0483,180.5656,179.968,180.5388,59706.0
2020-07-27 12:10:00,202.39,202.43,201.95,202.03,101142.0,180.5121,180.5478,180.1196,180.191,101142.0
2020-07-27 12:20:00,202.04,202.5,201.98,202.48,48474.0,180.1999,180.6102,180.1464,180.5924,48474.0
2020-07-27 12:30:00,202.46,202.52,202.29,202.37,54575.0,180.5745,180.628,180.4229,180.4942,54575.0
2020-07-27 12:40:00,202.37,202.4,202.14,202.2,34137.0,180.4942,180.521,180.2891,180.3426,34137.0
2020-07-27 12:50:00,202.21,202.41,202.13,202.27,37016.0,180.3515,180.5299,180.2802,180.4051,37016.0
2020-07-27 13:00:00,202.28,202.37,201.96,202.0,57190.0,180.414,180.4942,180.1286,180.1642,57190.0
2020-07-27 13:10:00,202.01,202.02,201.55,201.6,98221.0,180.1732,180.1821,179.7629,179.8075,98221.0
2020-07-27 13:20:00,201.58,201.76,201.58,201.71,42288.0,179.7896,179.9502,179.7896,179.9056,42288.0
2020-07-27 13:30:00,201.7,201.98,201.6,201.88,58647.0,179.8967,180.1464,179.8075,180.0572,58647.0
2020-07-27 13:40:00,201.88,202.14,201.81,202.07,42327.0,180.0572,180.2891,179.9948,180.2267,42327.0
2020-07-27 13:50:00,202.06,202.23,201.8,201.95,46889.0,180.2178,180.3694,179.9859,180.1196,46889.0
2020-07-27 14:00:00,201.97,202.01,201.69,201.73,46139.0,180.1375,180.1732,179.8878,179.9234,46139.0
2020-07-27 14:10:00,201.73,202.0,201.7,201.93,61304.0,179.9234,180.1642,179.8967,180.1018,61304.0
2020-07-27 14:20:00,201.94,201.94,201.71,201.84,31878.0,180.1107,180.1107,179.9056,180.0215,31878.0
2020-07-27 14:30:00,201.85,201.89,201.25,201.25,47968.0,180.0305,180.0661,179.4953,179.4953,47968.0
2020-07-27 14:40:00,201.24,201.26,200.37,200.37,87550.0,179.4864,179.5042,178.7104,178.7104,87550.0
2020-07-27 14:50:00,200.37,200.81,200.35,200.78,47643.0,178.7104,179.1029,178.6926,179.0761,47643.0
2020-07-27 15:00:00,200.77,201.29,200.75,201.27,54620.0,179.0672,179.531,179.0494,179.5132,54620.0
2020-07-27 15:10:00,201.28,201.6,201.25,201.54,52833.0,179.5221,179.8075,179.4953,179.754,52833.0
2020-07-27 15:20:00,201.56,201.78,201.49,201.56,42869.0,179.7718,179.968,179.7094,179.7718,42869.0
2020-07-27 15:30:00,201.57,202.0,201.54,201.81,99475.0,179.7807,180.1642,179.754,179.9948,99475.0
2020-07-27 15:40:00,201.8,201.95,201.53,201.85,124705.0,179.9859,180.1196,179.745,180.0305,124705.0
2020-07-27 15:50:00,201.84,201.86,201.24,201.26,210534.0,180.0215,180.0394,179.4864,179.5042,210534.0
2020-07-28 09:30:00,198.6,199.89,197.64,197.82,425278.0,177.1318,178.2823,176.2755,176.4361,425278.0
2020-07-28 09:40:00,197.92,198.87,197.38,197.46,211159.0,176.5253,177.3726,176.0437,176.115,211159.0
2020-07-28 09:50:00,197.45,197.63,196.44,196.71,200081.0,176.1061,176.2666,175.2053,175.4461,200081.0
2020-07-28 10:00:00,196.79,197.39,196.36,196.9,182758.0,175.5174,176.0526,175.1339,175.6155,182758.0
2020-07-28 10:10:00,196.96,197.44,196.47,196.92,144973.0,175.6691,176.0972,175.232,175.6334,144973.0
2020-07-28 10:20:00,196.97,197.28,196.51,196.64,112564.0,175.678,175.9545,175.2677,175.3836,112564.0
2020-07-28 10:30:00,196.64,196.69,195.5,196.51,197137.0,175.3836,175.4282,174.3669,175.2677,197137.0
2020-07-28 10:40:00,196.51,197.1,196.11,197.02,136688.0,175.2677,175.7939,174.9109,175.7226,136688.0
2020-07-28 10:50:00,197.08,197.42,196.75,196.93,86822.0,175.7761,176.0793,175.4818,175.6423,86822.0
2020-07-28 11:00:00,196.9,196.91,196.28,196.48,87780.0,175.6155,175.6245,175.0626,175.2409,87780.0
2020-07-28 11:10:00,196.47,197.32,196.46,196.74,76728.0,175.232,175.9901,175.2231,175.4728,76728.0
2020-07-28 11:20:00,196.76,197.33,196.65,197.23,48853.0,175.4907,175.9991,175.3926,175.9099,48853.0
2020-07-28 11:30:00,197.22,197.86,197.2,197.75,68725.0,175.9009,176.4718,175.8831,176.3737,68725.0
2020-07-28 11:40:00,197.76,197.87,197.03,197.17,234950.0,176.3826,176.4807,175.7315,175.8564,234950.0
2020-07-28 11:50:00,197.13,197.27,196.24,196.43,129715.0,175.8207,175.9455,175.0269,175.1963,129715.0
2020-07-28 12:00:00,196.48,196.65,195.72,196.03,257528.0,175.2409,175.3926,174.5631,174.8396,257528.0
2020-07-28 12:10:00,196.01,196.58,195.95,196.25,56421.0,174.8217,175.3301,174.7682,175.0358,56421.0
2020-07-28 12:20:00,196.22,196.46,196.21,196.42,47316.0,175.009,175.2231,175.0001,175.1874,47316.0
2020-07-28 12:30:00,196.44,196.46,195.98,196.1,72828.0,175.2053,175.2231,174.795,174.902,72828.0
2020-07-28 12:40:00,196.05,196.4,195.97,196.02,77818.0,174.8574,175.1696,174.7861,174.8307,77818.0
2020-07-28 12:50:00,196.02,196.29,195.98,196.27,44201.0,174.8307,175.0715,174.795,175.0536,44201.0
2020-07-28 13:00:00,196.27,196.31,196.0,196.29,61628.0,175.0536,175.0893,174.8128,175.0715,61628.0
2020-07-28 13:10:00,196.27,196.28,195.97,196.21,41036.0,175.0536,175.0626,174.7861,175.0001,41036.0
2020-07-28 13:20:00,196.21,196.49,196.15,196.43,31317.0,175.0001,175.2499,174.9466,175.1963,31317.0
2020-07-28 13:30:00,196.47,196.74,196.35,196.74,35697.0,175.232,175.4728,175.125,175.4728,35697.0
2020-07-28 13:40:00,196.74,196.74,196.1,196.61,67558.0,175.4728,175.4728,174.902,175.3569,67558.0
2020-07-28 13:50:00,196.64,197.1,196.6,196.76,66245.0,175.3836,175.7939,175.348,175.4907,66245.0
2020-07-28 14:00:00,196.76,196.98,196.66,196.73,56404.0,175.4907,175.6869,175.4015,175.4639,56404.0
2020-07-28 14:10:00,196.72,196.83,196.54,196.77,49865.0,175.455,175.5531,175.2945,175.4996,49865.0
2020-07-28 14:20:00,196.77,197.07,196.68,196.96,44921.0,175.4996,175.7672,175.4193,175.6691,44921.0
2020-07-28 14:30:00,196.97,197.37,196.89,197.26,46864.0,175.678,176.0347,175.6066,175.9366,46864.0
2020-07-28 14:40:00,197.24,197.36,196.92,197.19,47865.0,175.9188,176.0258,175.6334,175.8742,47865.0
2020-07-28 14:50:00,197.19,197.48,197.12,197.12,50195.0,175.8742,176.1328,175.8118,175.8118,50195.0
2020-07-28 15:00:00,197.14,197.35,196.97,197.27,53302.0,175.8296,176.0169,175.678,175.9455,53302.0
2020-07-28 15:10:00,197.26,197.32,196.55,197.18,86433.0,175.9366,175.9901,175.3034,175.8653,86433.0
2020-07-28 15:20:00,197.15,197.25,196.62,196.62,79119.0,175.8385,175.9277,175.3658,175.3658,79119.0
2020-07-28 15:30:00,196.57,197.05,196.57,196.69,105124.0,175.3212,175.7493,175.3212,175.4282,105124.0
2020-07-28 15:40:00,196.7,196.84,196.33,196.41,197909.0,175.4372,175.562,175.1072,175.1785,197909.0
2020-07-28 15:50:00,196.39,196.39,195.66,196.28,395546.0,175.1607,175.1607,174.5096,175.0626,395546.0
2020-07-29 09:30:00,196.3,197.0,196.0,196.24,143119.0,175.0804,175.7047,174.8128,175.0269,143119.0
2020-07-29 09:40:00,196.26,196.79,195.71,196.67,72035.0,175.0447,175.5174,174.5542,175.4104,72035.0
2020-07-29 09:50:00,196.65,197.34,196.47,197.12,55674.0,175.3926,176.008,175.232,175.8118,55674.0
2020-07-29 10:00:00,197.14,197.2,196.75,197.11,51473.0,175.8296,175.8831,175.4818,175.8028,51473.0
2020-07-29 10:10:00,197.09,197.57,197.05,197.45,57674.0,175.785,176.2131,175.7493,176.1061,57674.0
2020-07-29 10:20:00,197.51,197.61,197.16,197.35,49729.0,176.1596,176.2488,175.8474,176.0169,49729.0
2020-07-29 10:30:00,197.33,197.82,197.19,197.72,62259.0,175.9991,176.4361,175.8742,176.3469,62259.0
2020-07-29 10:40:00,197.73,198.3,197.65,198.2,106418.0,176.3558,176.8642,176.2845,176.775,106418.0
2020-07-29 10:50:00,198.13,198.46,198.07,198.31,45232.0,176.7126,177.0069,176.6591,176.8731,45232.0
2020-07-29 11:00:00,198.3,198.46,197.66,197.98,49240.0,176.8642,177.0069,176.2934,176.5788,49240.0
2020-07-29 11:10:00,197.98,198.21,197.83,198.07,26468.0,176.5788,176.7839,176.445,176.6591,26468.0
2020-07-29 11:20:00,198.07,198.11,197.61,197.96,45364.0,176.6591,176.6947,176.2488,176.561,45364.0
2020-07-29 11:30:00,197.92,198.08,197.45,197.52,29463.0,176.5253,176.668,176.1061,176.1685,29463.0
2020-07-29 11:40:00,197.5,197.65,197.37,197.6,81332.0,176.1507,176.2845,176.0347,176.2399,81332.0
2020-07-29 11:50:00,197.61,197.67,197.45,197.49,99597.0,176.2488,176.3023,176.1061,176.1418,99597.0
2020-07-29 12:00:00,197.49,197.58,196.7,196.7,169977.0,176.1418,176.222,175.4372,175.4372,169977.0
2020-07-29 12:10:00,196.77,197.15,196.51,196.86,70158.0,175.4996,175.8385,175.2677,175.5799,70158.0
2020-07-29 12:20:00,196.89,197.11,196.81,197.04,19500.0,175.6066,175.8028,175.5353,175.7404,19500.0
2020-07-29 12:30:00,197.05,197.14,196.86,197.1,23209.0,175.7493,175.8296,175.5799,175.7939,23209.0
2020-07-29 12:40:00,197.13,197.22,196.68,196.8,20163.0,175.8207,175.9009,175.4193,175.5263,20163.0
2020-07-29 12:50:00,196.82,196.88,196.55,196.67,12157.0,175.5442,175.5977,175.3034,175.4104,12157.0
2020-07-29 13:00:00,196.73,196.79,196.55,196.67,26712.0,175.4639,175.5174,175.3034,175.4104,26712.0
2020-07-29 13:10:00,196.69,196.83,196.38,196.42,26006.0,175.4282,175.5531,175.1518,175.1874,26006.0
2020-07-29 13:20:00,196.42,196.92,196.42,196.88,31317.0,175.1874,175.6334,175.1874,175.5977,31317.0
2020-07-29 13:30:00,196.86,196.92,196.64,196.75,23865.0,175.5799,175.6334,175.3836,175.4818,23865.0
2020-07-29 13:40:00,196.72,196.78,196.32,196.34,24292.0,175.455,175.5085,175.0982,175.1161,24292.0
2020-07-29 13:50:00,196.34,196.51,196.3,196.42,25525.0,175.1161,175.2677,175.0804,175.1874,25525.0
2020-07-29 14:00:00,196.45,196.73,196.21,196.47,33329.0,175.2142,175.4639,175.0001,175.232,33329.0
2020-07-29 14:10:00,196.52,196.72,196.34,196.6,42244.0,175.2766,175.455,175.1161,175.348,42244.0
2020-07-29 14:20:00,196.61,196.64,196.47,196.48,27123.0,175.3569,175.3836,175.232,175.2409,27123.0
2020-07-29 14:30:00,196.46,196.75,196.44,196.66,44423.0,175.2231,175.4818,175.2053,175.4015,44423.0
2020-07-29 14:40:00,196.63,196.97,196.59,196.88,36464.0,175.3747,175.678,175.339,175.5977,36464.0
2020-07-29 14:50:00,196.86,196.94,196.44,196.44,28211.0,175.5799,175.6512,175.2053,175.2053,28211.0
2020-07-29 15:00:00,196.48,196.55,195.89,195.97,44936.0,175.2409,175.3034,174.7147,174.7861,44936.0
2020-07-29 15:10:00,195.98,196.43,195.98,196.43,32212.0,174.795,175.1963,174.795,175.1963,32212.0
2020-07-29 15:20:00,196.43,196.71,196.16,196.25,50013.0,175.1963,175.4461,174.9555,175.0358,50013.0
2020-07-29 15:30:00,196.21,196.66,196.16,196.37,84640.0,175.0001,175.4015,174.9555,175.1428,84640.0
2020-07-29 15:40:00,196.36,196.43,195.95,195.98,99432.0,175.1339,175.1963,174.7682,174.795,99432.0
2020-07-29 15:50:00,196.01,196.33,195.77,196.2,187372.0,174.8217,175.1072,174.6077,174.9912,187372.0
2020-07-30 09:30:00,195.0,195.09,193.88,194.44,142851.0,173.9209,174.0012,172.922,173.4215,142851.0
2020-07-30 09:40:00,194.38,194.75,194.05,194.38,58666.0,173.3679,173.6979,173.0736,173.3679,58666.0
2020-07-30 09:50:00,194.35,194.35,193.31,193.31,84268.0,173.3412,173.3412,172.4136,172.4136,84268.0
2020-07-30 10:00:00,193.31,194.08,193.01,193.41,68219.0,172.4136,173.1004,172.146,172.5028,68219.0
2020-07-30 10:10:00,193.4,193.62,193.12,193.3,45321.0,172.4939,172.6901,172.2441,172.4047,45321.0
2020-07-30 10:20:00,193.31,194.38,192.92,194.32,78074.0,172.4136,173.3679,172.0658,173.3144,78074.0
2020-07-30 10:30:00,194.26,195.09,194.18,195.09,44876.0,173.2609,174.0012,173.1896,174.0012,44876.0
2020-07-30 10:40:00,195.03,195.18,194.59,195.06,50545.0,173.9477,174.0815,173.5552,173.9744,50545.0
2020-07-30 10:50:00,194.98,195.94,194.95,195.9,70462.0,173.9031,174.7593,173.8763,174.7236,70462.0
2020-07-30 11:00:00,195.94,196.14,195.44,195.48,105397.0,174.7593,174.9377,174.3134,174.349,105397.0
2020-07-30 11:10:00,195.5,195.71,195.22,195.53,38460.0,174.3669,174.5542,174.1171,174.3936,38460.0
2020-07-30 11:20:00,195.58,195.69,194.97,195.1,31525.0,174.4382,174.5363,173.8942,174.0101,31525.0
2020-07-30 11:30:00,195.12,195.46,194.65,194.88,37978.0,174.028,174.3312,173.6088,173.8139,37978.0
2020-07-30 11:40:00,194.88,195.0,194.65,195.0,27389.0,173.8139,173.9209,173.6088,173.9209,27389.0
2020-07-30 11:50:00,195.07,195.39,194.8,195.01,23879.0,173.9834,174.2688,173.7425,173.9298,23879.0
2020-07-30 12:00:00,195.06,195.23,194.72,194.83,49492.0,173.9744,174.1261,173.6712,173.7693,49492.0
2020-07-30 12:10:00,194.84,195.92,194.82,195.59,40680.0,173.7782,174.7415,173.7604,174.4471,40680.0
2020-07-30 12:20:00,195.59,195.77,195.46,195.6,26597.0,174.4471,174.6077,174.3312,174.4561,26597.0
2020-07-30 12:30:00,195.63,195.76,195.49,195.6,14334.0,174.4828,174.5988,174.358,174.4561,14334.0
2020-07-30 12:40:00,195.63,195.88,195.53,195.78,27336.0,174.4828,174.7058,174.3936,174.6166,27336.0
2020-07-30 12:50:00,195.83,195.99,195.78,195.83,23620.0,174.6612,174.8039,174.6166,174.6612,23620.0
2020-07-30 13:00:00,195.79,195.95,195.69,195.84,17244.0,174.6255,174.7682,174.5363,174.6701,17244.0
2020-07-30 13:10:00,195.88,196.38,195.88,196.22,33347.0,174.7058,175.1518,174.7058,175.009,33347.0
2020-07-30 13:20:00,196.26,196.29,195.87,195.87,16064.0,175.0447,175.0715,174.6969,174.6969,16064.0
2020-07-30 13:30:00,195.9,195.96,195.65,195.67,21207.0,174.7236,174.7772,174.5007,174.5185,21207.0
2020-07-30 13:40:00,195.72,195.84,195.12,195.35,42273.0,174.5631,174.6701,174.028,174.2331,42273.0
2020-07-30 13:50:00,195.37,195.67,195.37,195.59,17278.0,174.2509,174.5185,174.2509,174.4471,17278.0
2020-07-30 14:00:00,195.59,195.81,195.49,195.74,22660.0,174.4471,174.6434,174.358,174.5809,22660.0
2020-07-30 14:10:00,195.73,196.2,195.55,196.17,32161.0,174.572,174.9912,174.4115,174.9645,32161.0
2020-07-30 14:20:00,196.14,196.2,195.74,195.9,24618.0,174.9377,174.9912,174.5809,174.7236,24618.0
2020-07-30 14:30:00,195.89,196.03,195.82,196.02,13152.0,174.7147,174.8396,174.6523,174.8307,13152.0
2020-07-30 14:40:00,196.02,196.22,195.95,196.15,19525.0,174.8307,175.009,174.7682,174.9466,19525.0
2020-07-30 14:50:00,196.18,196.24,196.0,196.22,16979.0,174.9734,175.0269,174.8128,175.009,16979.0
2020-07-30 15:00:00,196.25,196.41,195.91,196.04,25260.0,175.0358,175.1785,174.7326,174.8485,25260.0
2020-07-30 15:10:00,196.02,196.33,195.83,196.31,21771.0,174.8307,175.1072,174.6612,175.0893,21771.0
2020-07-30 15:20:00,196.27,196.35,195.97,196.14,26954.0,175.0536,175.125,174.7861,174.9377,26954.0
2020-07-30 15:30:00,196.14,196.36,195.83,195.83,32534.0,174.9377,175.1339,174.6612,174.6612,32534.0
2020-07-30 15:40:00,195.82,196.03,195.71,195.83,48070.0,174.6523,174.8396,174.5542,174.6612,48070.0
2020-07-30 15:50:00,195.76,196.06,195.3,195.43,221399.0,174.5988,174.8663,174.1885,174.3044,221399.0
2020-07-31 09:30:00,194.15,194.68,193.83,193.92,99864.0,173.1628,173.6355,172.8774,172.9577,99864.0
2020-07-31 09:40:00,193.92,194.08,193.2,193.22,64137.0,172.9577,173.1004,172.3155,172.3333,64137.0
2020-07-31 09:50:00,193.26,193.71,192.95,193.31,64511.0,172.369,172.7704,172.0925,172.4136,64511.0
2020-07-31 10:00:00,193.4,193.57,193.2,193.42,54629.0,172.4939,172.6455,172.3155,172.5117,54629.0
2020-07-31 10:10:00,193.4,193.4,193.01,193.01,51601.0,172.4939,172.4939,172.146,172.146,51601.0
2020-07-31 10:20:00,193.0,193.55,192.84,193.4,43257.0,172.1371,172.6277,171.9944,172.4939,43257.0
2020-07-31 10:30:00,193.41,193.56,193.16,193.26,33019.0,172.5028,172.6366,172.2798,172.369,33019.0
2020-07-31 10:40:00,193.23,193.23,192.6,192.86,52860.0,172.3423,172.3423,171.7804,172.0123,52860.0
2020-07-31 10:50:00,192.84,192.9,192.41,192.73,36527.0,171.9944,172.0479,171.6109,171.8963,36527.0
2020-07-31 11:00:00,192.78,192.99,192.53,192.53,80349.0,171.9409,172.1282,171.7179,171.7179,80349.0
2020-07-31 11:10:00,192.54,192.79,192.46,192.66,27871.0,171.7268,171.9498,171.6555,171.8339,27871.0
2020-07-31 11:20:00,192.75,192.78,192.54,192.6,27761.0,171.9141,171.9409,171.7268,171.7804,27761.0
2020-07-31 11:30:00,192.67,192.89,192.41,192.78,37590.0,171.8428,172.039,171.6109,171.9409,37590.0
2020-07-31 11:40:00,192.76,193.17,192.76,193.02,31043.0,171.9231,172.2887,171.9231,172.155,31043.0
2020-07-31 11:50:00,193.04,193.08,192.77,193.05,73373.0,172.1728,172.2085,171.932,172.1817,73373.0
2020-07-31 12:00:00,193.06,193.28,192.71,192.78,33569.0,172.1906,172.3869,171.8785,171.9409,33569.0
2020-07-31 12:10:00,192.9,193.0,192.54,192.65,36313.0,172.0479,172.1371,171.7268,171.825,36313.0
2020-07-31 12:20:00,192.68,192.82,192.59,192.71,19871.0,171.8517,171.9766,171.7714,171.8785,19871.0
2020-07-31 12:30:00,192.69,192.73,192.1,192.2,46465.0,171.8606,171.8963,171.3344,171.4236,46465.0
2020-07-31 12:40:00,192.2,192.38,192.08,192.26,32609.0,171.4236,171.5841,171.3166,171.4771,32609.0
2020-07-31 12:50:00,192.27,192.36,191.93,192.23,40896.0,171.486,171.5663,171.1828,171.4504,40896.0
2020-07-31 13:00:00,192.2,192.35,192.0,192.15,29417.0,171.4236,171.5574,171.2452,171.379,29417.0
2020-07-31 13:10:00,192.11,192.36,191.92,192.1,43723.0,171.3433,171.5663,171.1739,171.3344,43723.0
2020-07-31 13:20:00,192.15,192.3,192.04,192.2,26971.0,171.379,171.5128,171.2809,171.4236,26971.0
2020-07-31 13:30:00,192.15,192.2,191.76,191.91,51942.0,171.379,171.4236,171.0312,171.1649,51942.0
2020-07-31 13:40:00,191.9,192.04,191.64,191.83,39068.0,171.156,171.2809,170.9241,171.0936,39068.0
2020-07-31 13:50:00,191.87,192.1,191.83,191.91,28424.0,171.1293,171.3344,171.0936,171.1649,28424.0
2020-07-31 14:00:00,191.88,192.22,191.85,191.86,28462.0,171.1382,171.4414,171.1114,171.1204,28462.0
2020-07-31 14:10:00,191.81,192.04,191.8,191.92,19316.0,171.0758,171.2809,171.0668,171.1739,19316.0
2020-07-31 14:20:00,191.95,192.25,191.95,192.23,21303.0,171.2006,171.4682,171.2006,171.4504,21303.0
2020-07-31 14:30:00,192.23,192.33,191.9,192.07,34996.0,171.4504,171.5395,171.156,171.3077,34996.0
2020-07-31 14:40:00,192.04,192.3,192.01,192.26,33125.0,171.2809,171.5128,171.2541,171.4771,33125.0
2020-07-31 14:50:00,192.17,192.74,192.17,192.71,21607.0,171.3968,171.9052,171.3968,171.8785,21607.0
2020-07-31 15:00:00,192.73,192.98,192.56,192.74,32935.0,171.8963,172.1193,171.7447,171.9052,32935.0
2020-07-31 15:10:00,192.73,192.89,192.54,192.77,25317.0,171.8963,172.039,171.7268,171.932,25317.0
2020-07-31 15:20:00,192.84,193.04,192.8,193.0,28829.0,171.9944,172.1728,171.9587,172.1371,28829.0
2020-07-31 15:30:00,193.06,193.1,192.74,192.75,52260.0,172.1906,172.2263,171.9052,171.9141,52260.0
2020-07-31 15:40:00,192.76,193.68,192.74,193.58,102743.0,171.9231,172.7436,171.9052,172.6544,102743.0
2020-07-31 15:50:00,193.75,194.35,193.33,194.3,221427.0,172.806,173.3412,172.4314,173.2966,221427.0
2020-08-03 09:30:00,194.33,195.17,194.12,194.93,168492.0,173.3234,174.0725,173.1361,173.8585,168492.0
2020-08-03 09:40:00,194.94,195.24,194.7,194.89,61893.0,173.8674,174.135,173.6534,173.8228,61893.0
2020-08-03 09:50:00,194.94,195.06,194.58,194.73,41666.0,173.8674,173.9744,173.5463,173.6801,41666.0
2020-08-03 10:00:00,194.81,195.35,194.74,195.23,54469.0,173.7515,174.2331,173.689,174.1261,54469.0
2020-08-03 10:10:00,195.23,195.28,194.89,195.0,25822.0,174.1261,174.1707,173.8228,173.9209,25822.0
2020-08-03 10:20:00,195.01,195.08,194.56,194.84,55106.0,173.9298,173.9923,173.5285,173.7782,55106.0
2020-08-03 10:30:00,194.79,195.47,194.78,195.24,44147.0,173.7336,174.3401,173.7247,174.135,44147.0
2020-08-03 10:40:00,195.26,195.6,194.66,194.66,38250.0,174.1528,174.4561,173.6177,173.6177,38250.0
2020-08-03 10:50:00,194.63,194.71,194.18,194.33,34219.0,173.5909,173.6623,173.1896,173.3234,34219.0
2020-08-03 11:00:00,194.34,194.42,194.0,194.23,30319.0,173.3323,173.4036,173.029,173.2342,30319.0
2020-08-03 11:10:00,194.21,194.57,194.2,194.39,27623.0,173.2163,173.5374,173.2074,173.3769,27623.0
2020-08-03 11:20:00,194.43,194.55,193.97,194.09,36935.0,173.4125,173.5196,173.0023,173.1093,36935.0
2020-08-03 11:30:00,194.23,194.45,194.13,194.13,28461.0,173.2342,173.4304,173.145,173.145,28461.0
2020-08-03 11:40:00,194.14,194.28,193.99,194.08,45064.0,173.1539,173.2788,173.0201,173.1004,45064.0
2020-08-03 11:50:00,194.06,194.27,193.78,193.94,46290.0,173.0825,173.2698,172.8328,172.9755,46290.0
2020-08-03 12:00:00,193.93,194.05,193.72,193.75,75621.0,172.9666,173.0736,172.7793,172.806,75621.0
2020-08-03 12:10:00,193.75,193.95,193.59,193.8,46288.0,172.806,172.9844,172.6633,172.8506,46288.0
2020-08-03 12:20:00,193.8,193.92,193.61,193.82,125950.0,172.8506,172.9577,172.6812,172.8685,125950.0
2020-08-03 12:30:00,193.77,194.14,193.74,194.11,28894.0,172.8239,173.1539,172.7971,173.1271,28894.0
2020-08-03 12:40:00,194.1,194.44,193.94,194.31,93321.0,173.1182,173.4215,172.9755,173.3055,93321.0
2020-08-03 12:50:00,194.33,194.41,194.08,194.13,43272.0,173.3234,173.3947,173.1004,173.145,43272.0
2020-08-03 13:00:00,194.13,194.2,193.93,193.96,24598.0,173.145,173.2074,172.9666,172.9933,24598.0
2020-08-03 13:10:00,193.96,194.08,193.86,194.06,34904.0,172.9933,173.1004,172.9042,173.0825,34904.0
2020-08-03 13:20:00,194.08,194.27,194.08,194.17,23695.0,173.1004,173.2698,173.1004,173.1806,23695.0
2020-08-03 13:30:00,194.17,194.19,193.93,194.05,46199.0,173.1806,173.1985,172.9666,173.0736,46199.0
2020-08-03 13:40:00,194.07,194.13,193.75,193.82,62956.0,173.0915,173.145,172.806,172.8685,62956.0
2020-08-03 13:50:00,193.82,194.07,193.82,194.03,16347.0,172.8685,173.0915,172.8685,173.0558,16347.0
2020-08-03 14:00:00,194.03,194.14,193.97,194.1,15757.0,173.0558,173.1539,173.0023,173.1182,15757.0
2020-08-03 14:10:00,194.11,194.18,193.9,194.12,48477.0,173.1271,173.1896,172.9398,173.1361,48477.0
2020-08-03 14:20:00,194.13,194.14,193.88,193.92,34053.0,173.145,173.1539,172.922,172.9577,34053.0
2020-08-03 14:30:00,193.94,194.16,193.93,194.09,26292.0,172.9755,173.1717,172.9666,173.1093,26292.0
2020-08-03 14:40:00,194.08,194.37,194.05,194.3,68387.0,173.1004,173.359,173.0736,173.2966,68387.0
2020-08-03 14:50:00,194.3,194.3,194.04,194.18,19978.0,173.2966,173.2966,173.0647,173.1896,19978.0
2020-08-03 15:00:00,194.17,194.29,194.12,194.29,17657.0,173.1806,173.2877,173.1361,173.2877,17657.0
2020-08-03 15:10:00,194.29,194.38,194.12,194.19,47942.0,173.2877,173.3679,173.1361,173.1985,47942.0
2020-08-03 15:20:00,194.2,194.24,194.06,194.23,34564.0,173.2074,173.2431,173.0825,173.2342,34564.0
2020-08-03 15:30:00,194.23,194.43,194.09,194.43,168359.0,173.2342,173.4125,173.1093,173.4125,168359.0
2020-08-03 15:40:00,194.44,194.65,194.25,194.25,57522.0,173.4215,173.6088,173.252,173.252,57522.0
2020-08-03 15:50:00,194.25,194.42,194.12,194.39,267390.0,173.252,173.4036,173.1361,173.3769,267390.0
2020-08-04 09:30:00,194.95,195.05,194.34,194.88,125065.0,173.8763,173.9655,173.3323,173.8139,125065.0
2020-08-04 09:40:00,194.89,195.19,194.52,194.95,55702.0,173.8228,174.0904,173.4928,173.8763,55702.0
2020-08-04 09:50:00,194.96,196.29,194.95,196.08,172194.0,173.8852,175.0715,173.8763,174.8842,172194.0
2020-08-04 10:00:00,196.22,196.83,195.53,196.08,86192.0,175.009,175.5531,174.3936,174.8842,86192.0
2020-08-04 10:10:00,196.09,196.66,196.05,196.58,60409.0,174.8931,175.4015,174.8574,175.3301,60409.0
2020-08-04 10:20:00,196.62,196.87,196.39,196.81,40404.0,175.3658,175.5888,175.1607,175.5353,40404.0
2020-08-04 10:30:00,196.8,197.55,196.76,197.22,63033.0,175.5263,176.1953,175.4907,175.9009,63033.0
2020-08-04 10:40:00,197.24,197.72,197.15,197.52,37465.0,175.9188,176.3469,175.8385,176.1685,37465.0
2020-08-04 10:50:00,197.54,197.92,197.44,197.84,70429.0,176.1864,176.5253,176.0972,176.4539,70429.0
2020-08-04 11:00:00,197.84,198.23,197.81,198.23,64664.0,176.4539,176.8018,176.4272,176.8018,64664.0
2020-08-04 11:10:00,198.24,198.74,197.99,198.41,85297.0,176.8107,177.2566,176.5877,176.9623,85297.0
2020-08-04 11:20:00,198.39,198.69,198.22,198.35,40645.0,176.9445,177.212,176.7929,176.9088,40645.0
2020-08-04 11:30:00,198.37,198.77,198.21,198.57,34372.0,176.9266,177.2834,176.7839,177.105,34372.0
2020-08-04 11:40:00,198.55,199.19,198.53,198.82,63691.0,177.0872,177.658,177.0693,177.328,63691.0
2020-08-04 11:50:00,198.89,199.7,198.89,199.36,97180.0,177.3904,178.1129,177.3904,177.8096,97180.0
2020-08-04 12:00:00,199.36,199.46,198.85,199.02,60245.0,177.8096,177.8988,177.3547,177.5064,60245.0
2020-08-04 12:10:00,199.02,199.22,198.85,199.03,107848.0,177.5064,177.6848,177.3547,177.5153,107848.0
2020-08-04 12:20:00,199.04,199.3,198.81,199.2,46845.0,177.5242,177.7561,177.3191,177.6669,46845.0
2020-08-04 12:30:00,199.21,199.65,199.05,199.09,47202.0,177.6758,178.0683,177.5331,177.5688,47202.0
2020-08-04 12:40:00,199.08,199.39,198.99,199.06,36569.0,177.5599,177.8364,177.4796,177.542,36569.0
2020-08-04 12:50:00,199.08,199.23,198.71,198.82,57382.0,177.5599,177.6937,177.2299,177.328,57382.0
2020-08-04 13:00:00,198.84,198.91,198.47,198.51,34210.0,177.3458,177.4083,177.0158,177.0515,34210.0
2020-08-04 13:10:00,198.57,198.74,198.4,198.63,52833.0,177.105,177.2566,176.9534,177.1585,52833.0
2020-08-04 13:20:00,198.63,198.63,198.33,198.38,27291.0,177.1585,177.1585,176.891,176.9356,27291.0
2020-08-04 13:30:00,198.39,198.58,198.26,198.26,42986.0,176.9445,177.1139,176.8285,176.8285,42986.0
2020-08-04 13:40:00,198.27,198.77,198.19,198.58,46023.0,176.8374,177.2834,176.7661,177.1139,46023.0
2020-08-04 13:50:00,198.6,199.02,198.56,198.97,40313.0,177.1318,177.5064,177.0961,177.4618,40313.0
2020-08-04 14:00:00,198.98,199.18,198.81,199.12,53420.0,177.4707,177.6491,177.3191,177.5956,53420.0
2020-08-04 14:10:00,199.15,199.36,199.01,199.36,45173.0,177.6223,177.8096,177.4975,177.8096,45173.0
2020-08-04 14:20:00,199.35,199.41,198.89,198.94,101138.0,177.8007,177.8542,177.3904,177.435,101138.0
2020-08-04 14:30:00,198.93,198.95,198.5,198.75,44688.0,177.4261,177.4439,177.0426,177.2656,44688.0
2020-08-04 14:40:00,198.73,199.07,198.53,198.98,47368.0,177.2477,177.551,177.0693,177.4707,47368.0
2020-08-04 14:50:00,198.98,199.34,198.95,199.29,34549.0,177.4707,177.7918,177.4439,177.7472,34549.0
2020-08-04 15:00:00,199.27,199.5,199.26,199.48,39868.0,177.7293,177.9345,177.7204,177.9166,39868.0
2020-08-04 15:10:00,199.5,199.64,199.4,199.62,56875.0,177.9345,178.0594,177.8453,178.0415,56875.0
2020-08-04 15:20:00,199.64,199.67,199.42,199.45,53382.0,178.0594,178.0861,177.8631,177.8899,53382.0
2020-08-04 15:30:00,199.49,199.65,199.25,199.53,84786.0,177.9256,178.0683,177.7115,177.9612,84786.0
2020-08-04 15:40:00,199.53,199.53,199.18,199.38,77646.0,177.9612,177.9612,177.6491,177.8275,77646.0
2020-08-04 15:50:00,199.34,199.51,199.21,199.36,211856.0,177.7918,177.9434,177.6758,177.8096,211856.0
2020-08-05 09:30:00,200.0,200.5,199.1,199.78,144290.0,178.3804,178.8264,177.5777,178.1842,144290.0
2020-08-05 09:40:00,199.81,199.83,199.31,199.39,53290.0,178.211,178.2288,177.765,177.8364,53290.0
2020-08-05 09:50:00,199.37,199.6,198.69,199.54,60342.0,177.8185,178.0237,177.212,177.9702,60342.0
2020-08-05 10:00:00,199.53,199.58,198.71,198.85,36952.0,177.9612,178.0058,177.2299,177.3547,36952.0
2020-08-05 10:10:00,198.83,199.11,198.56,199.06,39483.0,177.3369,177.5866,177.0961,177.542,39483.0
2020-08-05 10:20:00,199.01,199.32,198.96,199.07,25992.0,177.4975,177.7739,177.4529,177.551,25992.0
2020-08-05 10:30:00,199.09,199.13,198.67,198.79,28010.0,177.5688,177.6045,177.1942,177.3012,28010.0
2020-08-05 10:40:00,198.73,199.29,198.73,199.13,19383.0,177.2477,177.7472,177.2477,177.6045,19383.0
2020-08-05 10:50:00,199.2,199.21,198.92,199.17,24213.0,177.6669,177.6758,177.4172,177.6402,24213.0
2020-08-05 11:00:00,199.18,199.45,199.12,199.31,30826.0,177.6491,177.8899,177.5956,177.765,30826.0
2020-08-05 11:10:00,199.37,199.41,199.14,199.14,19875.0,177.8185,177.8542,177.6134,177.6134,19875.0
2020-08-05 11:20:00,199.2,199.34,198.9,198.9,23171.0,177.6669,177.7918,177.3993,177.3993,23171.0
2020-08-05 11:30:00,198.91,199.16,198.84,199.1,22857.0,177.4083,177.6312,177.3458,177.5777,22857.0
2020-08-05 11:40:00,199.09,199.18,198.63,198.65,25929.0,177.5688,177.6491,177.1585,177.1764,25929.0
2020-08-05 11:50:00,198.68,198.93,198.54,198.7,25511.0,177.2031,177.4261,177.0783,177.221,25511.0
2020-08-05 12:00:00,198.73,198.8,198.39,198.59,23922.0,177.2477,177.3102,176.9445,177.1229,23922.0
2020-08-05 12:10:00,198.56,198.68,198.36,198.5,45765.0,177.0961,177.2031,176.9177,177.0426,45765.0
2020-08-05 12:20:00,198.5,198.55,198.02,198.02,33996.0,177.0426,177.0872,176.6145,176.6145,33996.0
2020-08-05 12:30:00,198.0,198.37,197.91,198.35,29581.0,176.5966,176.9266,176.5164,176.9088,29581.0
2020-08-05 12:40:00,198.35,198.74,198.3,198.72,18501.0,176.9088,177.2566,176.8642,177.2388,18501.0
2020-08-05 12:50:00,198.74,198.82,198.56,198.65,22483.0,177.2566,177.328,177.0961,177.1764,22483.0
2020-08-05 13:00:00,198.65,198.83,198.62,198.75,28535.0,177.1764,177.3369,177.1496,177.2656,28535.0
2020-08-05 13:10:00,198.74,198.88,198.7,198.83,18611.0,177.2566,177.3815,177.221,177.3369,18611.0
2020-08-05 13:20:00,198.8,198.89,198.67,198.76,23014.0,177.3102,177.3904,177.1942,177.2745,23014.0
2020-08-05 13:30:00,198.73,198.81,198.47,198.51,19088.0,177.2477,177.3191,177.0158,177.0515,19088.0
2020-08-05 13:40:00,198.48,198.64,198.43,198.56,28317.0,177.0247,177.1674,176.9801,177.0961,28317.0
2020-08-05 13:50:00,198.57,198.64,198.36,198.53,18579.0,177.105,177.1674,176.9177,177.0693,18579.0
2020-08-05 14:00:00,198.54,198.61,198.45,198.53,18009.0,177.0783,177.1407,176.998,177.0693,18009.0
2020-08-05 14:10:00,198.51,198.65,198.39,198.65,14886.0,177.0515,177.1764,176.9445,177.1764,14886.0
2020-08-05 14:20:00,198.65,198.9,198.64,198.81,21439.0,177.1764,177.3993,177.1674,177.3191,21439.0
2020-08-05 14:30:00,198.8,198.88,198.73,198.88,21165.0,177.3102,177.3815,177.2477,177.3815,21165.0
2020-08-05 14:40:00,198.86,198.91,198.65,198.71,20944.0,177.3637,177.4083,177.1764,177.2299,20944.0
2020-08-05 14:50:00,198.74,198.75,198.48,198.59,30992.0,177.2566,177.2656,177.0247,177.1229,30992.0
2020-08-05 15:00:00,198.62,198.92,198.62,198.68,19889.0,177.1496,177.4172,177.1496,177.2031,19889.0
2020-08-05 15:10:00,198.69,198.74,198.51,198.52,20969.0,177.212,177.2566,177.0515,177.0604,20969.0
2020-08-05 15:20:00,198.54,198.75,198.46,198.69,20708.0,177.0783,177.2656,177.0069,177.212,20708.0
2020-08-05 15:30:00,198.67,198.9,198.57,198.73,34413.0,177.1942,177.3993,177.105,177.2477,34413.0
2020-08-05 15:40:00,198.72,198.93,198.66,198.74,58372.0,177.2388,177.4261,177.1853,177.2566,58372.0
2020-08-05 15:50:00,198.71,199.43,198.68,199.24,178433.0,177.2299,177.8721,177.2031,177.7026,178433.0
2020-08-06 09:30:00,198.78,199.64,198.37,199.59,72585.0,177.2923,178.0594,176.9266,178.0148,72585.0
2020-08-06 09:40:00,199.5,200.57,199.5,200.56,69497.0,177.9345,178.8888,177.9345,178.8799,69497.0
2020-08-06 09:50:00,200.55,201.59,200.53,201.44,106917.0,178.871,179.7986,178.8531,179.6648,106917.0
2020-08-06 10:00:00,201.44,202.09,201.29,202.03,81906.0,179.6648,180.2445,179.531,180.191,81906.0
2020-08-06 10:10:00,202.04,202.45,201.8,202.45,58529.0,180.1999,180.5656,179.9859,180.5656,58529.0
2020-08-06 10:20:00,202.45,203.49,202.41,203.38,153284.0,180.5656,181.4932,180.5299,181.3951,153284.0
2020-08-06 10:30:00,203.42,203.42,202.89,203.06,81598.0,181.4307,181.4307,180.958,181.1097,81598.0
2020-08-06 10:40:00,203.05,203.05,202.3,202.5,53691.0,181.1007,181.1007,180.4318,180.6102,53691.0
2020-08-06 10:50:00,202.5,202.55,202.18,202.35,34551.0,180.6102,180.6548,180.3248,180.4764,34551.0
2020-08-06 11:00:00,202.34,202.84,202.1,202.8,41315.0,180.4675,180.9134,180.2534,180.8778,41315.0
2020-08-06 11:10:00,202.83,202.83,202.53,202.7,33607.0,180.9045,180.9045,180.6369,180.7886,33607.0
2020-08-06 11:20:00,202.7,202.86,202.5,202.78,27852.0,180.7886,180.9313,180.6102,180.8599,27852.0
2020-08-06 11:30:00,202.74,202.99,202.74,202.87,45196.0,180.8242,181.0472,180.8242,180.9402,45196.0
2020-08-06 11:40:00,202.88,202.88,202.47,202.61,42664.0,180.9491,180.9491,180.5834,180.7083,42664.0
2020-08-06 11:50:00,202.6,202.8,202.26,202.58,39612.0,180.6994,180.8778,180.3961,180.6815,39612.0
2020-08-06 12:00:00,202.64,202.75,202.32,202.37,32115.0,180.7351,180.8332,180.4496,180.4942,32115.0
2020-08-06 12:10:00,202.37,202.77,202.25,202.52,28594.0,180.4942,180.851,180.3872,180.628,28594.0
2020-08-06 12:20:00,202.54,202.58,202.27,202.48,30626.0,180.6459,180.6815,180.4051,180.5924,30626.0
2020-08-06 12:30:00,202.46,202.54,202.26,202.52,20477.0,180.5745,180.6459,180.3961,180.628,20477.0
2020-08-06 12:40:00,202.47,202.62,202.05,202.06,21844.0,180.5834,180.7172,180.2088,180.2178,21844.0
2020-08-06 12:50:00,202.09,202.39,201.98,202.07,34207.0,180.2445,180.5121,180.1464,180.2267,34207.0
2020-08-06 13:00:00,202.06,202.28,201.9,201.9,28439.0,180.2178,180.414,180.0751,180.0751,28439.0
2020-08-06 13:10:00,201.89,202.1,201.64,201.71,24800.0,180.0661,180.2534,179.8432,179.9056,24800.0
2020-08-06 13:20:00,201.7,201.94,201.7,201.88,15216.0,179.8967,180.1107,179.8967,180.0572,15216.0
2020-08-06 13:30:00,201.84,202.04,201.73,202.04,27991.0,180.0215,180.1999,179.9234,180.1999,27991.0
2020-08-06 13:40:00,202.13,202.5,202.09,202.48,23332.0,180.2802,180.6102,180.2445,180.5924,23332.0
2020-08-06 13:50:00,202.47,202.81,202.45,202.8,39979.0,180.5834,180.8867,180.5656,180.8778,39979.0
2020-08-06 14:00:00,202.83,202.97,202.65,202.86,35633.0,180.9045,181.0294,180.744,180.9313,35633.0
2020-08-06 14:10:00,202.87,203.01,202.78,202.87,36771.0,180.9402,181.0651,180.8599,180.9402,36771.0
2020-08-06 14:20:00,202.87,203.02,202.58,202.65,18498.0,180.9402,181.074,180.6815,180.744,18498.0
2020-08-06 14:30:00,202.65,202.96,202.65,202.94,34869.0,180.744,181.0205,180.744,181.0026,34869.0
2020-08-06 14:40:00,202.93,203.12,202.86,202.98,20017.0,180.9937,181.1632,180.9313,181.0383,20017.0
2020-08-06 14:50:00,203.0,203.25,202.97,203.12,34226.0,181.0561,181.2791,181.0294,181.1632,34226.0
2020-08-06 15:00:00,203.12,203.35,203.09,203.32,37212.0,181.1632,181.3683,181.1364,181.3416,37212.0
2020-08-06 15:10:00,203.31,203.4,203.04,203.39,39490.0,181.3326,181.4129,181.0918,181.404,39490.0
2020-08-06 15:20:00,203.37,203.37,203.04,203.21,38385.0,181.3861,181.3861,181.0918,181.2434,38385.0
2020-08-06 15:30:00,203.25,203.36,203.07,203.36,70079.0,181.2791,181.3772,181.1186,181.3772,70079.0
2020-08-06 15:40:00,203.36,203.48,203.18,203.43,80854.0,181.3772,181.4843,181.2167,181.4397,80854.0
2020-08-06 15:50:00,203.35,203.6,203.12,203.15,271098.0,181.3683,181.5913,181.1632,181.1899,271098.0
2020-08-07 09:30:00,203.36,204.06,203.28,203.56,126136.0,181.3772,182.0016,181.3059,181.5556,126136.0
2020-08-07 09:40:00,203.56,204.03,203.46,203.88,77292.0,181.5556,181.9748,181.4664,181.841,77292.0
2020-08-07 09:50:00,203.88,204.05,203.54,203.78,106416.0,181.841,181.9926,181.5378,181.7518,106416.0
2020-08-07 10:00:00,203.69,204.0,203.68,204.0,51237.0,181.6716,181.948,181.6626,181.948,51237.0
2020-08-07 10:10:00,204.01,204.31,203.82,203.87,86589.0,181.957,182.2245,181.7875,181.8321,86589.0
2020-08-07 10:20:00,203.88,204.15,203.78,204.11,37415.0,181.841,182.0818,181.7518,182.0462,37415.0
2020-08-07 10:30:00,204.07,204.64,204.06,204.52,53862.0,182.0105,182.5189,182.0016,182.4118,53862.0
2020-08-07 10:40:00,204.52,204.66,204.4,204.49,33465.0,182.4118,182.5367,182.3048,182.3851,33465.0
2020-08-07 10:50:00,204.48,204.72,204.4,204.46,73190.0,182.3762,182.5902,182.3048,182.3583,73190.0
2020-08-07 11:00:00,204.47,204.63,204.26,204.4,42416.0,182.3672,182.5099,182.1799,182.3048,42416.0
2020-08-07 11:10:00,204.41,204.59,204.4,204.44,64027.0,182.3137,182.4743,182.3048,182.3405,64027.0
2020-08-07 11:20:00,204.44,204.47,204.14,204.15,31451.0,182.3405,182.3672,182.0729,182.0818,31451.0
2020-08-07 11:30:00,204.1,204.22,203.82,203.99,28413.0,182.0372,182.1443,181.7875,181.9391,28413.0
2020-08-07 11:40:00,204.01,204.3,204.0,204.13,36258.0,181.957,182.2156,181.948,182.064,36258.0
2020-08-07 11:50:00,204.12,204.18,204.03,204.07,35368.0,182.0551,182.1086,181.9748,182.0105,35368.0
2020-08-07 12:00:00,204.07,204.25,204.02,204.02,36524.0,182.0105,182.171,181.9659,181.9659,36524.0
2020-08-07 12:10:00,204.05,204.29,204.05,204.12,25153.0,181.9926,182.2067,181.9926,182.0551,25153.0
2020-08-07 12:20:00,204.13,204.58,204.11,204.53,28106.0,182.064,182.4653,182.0462,182.4208,28106.0
2020-08-07 12:30:00,204.51,204.82,204.51,204.72,20445.0,182.4029,182.6794,182.4029,182.5902,20445.0
2020-08-07 12:40:00,204.7,204.99,204.68,204.89,25179.0,182.5724,182.831,182.5545,182.7418,25179.0
2020-08-07 12:50:00,204.91,205.16,204.76,205.01,55536.0,182.7597,182.9827,182.6259,182.8489,55536.0
2020-08-07 13:00:00,205.03,205.09,204.67,204.75,19793.0,182.8667,182.9202,182.5456,182.617,19793.0
2020-08-07 13:10:00,204.75,204.85,204.48,204.61,32657.0,182.617,182.7062,182.3762,182.4921,32657.0
2020-08-07 13:20:00,204.64,204.97,204.55,204.9,25745.0,182.5189,182.8132,182.4386,182.7508,25745.0
2020-08-07 13:30:00,204.88,205.08,204.82,204.98,15549.0,182.7329,182.9113,182.6794,182.8221,15549.0
2020-08-07 13:40:00,204.95,205.1,204.71,204.71,19601.0,182.7954,182.9291,182.5813,182.5813,19601.0
2020-08-07 13:50:00,204.68,204.75,204.11,204.16,31614.0,182.5545,182.617,182.0462,182.0907,31614.0
2020-08-07 14:00:00,204.17,204.36,204.14,204.27,45733.0,182.0997,182.2691,182.0729,182.1889,45733.0
2020-08-07 14:10:00,204.32,204.37,203.94,203.98,25347.0,182.2335,182.278,181.8945,181.9302,25347.0
2020-08-07 14:20:00,203.98,204.02,203.7,203.82,25417.0,181.9302,181.9659,181.6805,181.7875,25417.0
2020-08-07 14:30:00,203.79,204.2,203.7,203.98,18932.0,181.7607,182.1264,181.6805,181.9302,18932.0
2020-08-07 14:40:00,203.97,204.33,203.95,204.14,17022.0,181.9213,182.2424,181.9034,182.0729,17022.0
2020-08-07 14:50:00,204.14,204.26,203.93,203.99,21082.0,182.0729,182.1799,181.8856,181.9391,21082.0
2020-08-07 15:00:00,203.96,204.15,203.86,204.15,21397.0,181.9124,182.0818,181.8232,182.0818,21397.0
2020-08-07 15:10:00,204.1,204.11,203.59,204.03,41306.0,182.0372,182.0462,181.5824,181.9748,41306.0
2020-08-07 15:20:00,204.03,204.38,203.98,204.07,20113.0,181.9748,182.287,181.9302,182.0105,20113.0
2020-08-07 15:30:00,204.07,204.4,203.98,204.31,42205.0,182.0105,182.3048,181.9302,182.2245,42205.0
2020-08-07 15:40:00,204.28,204.96,204.26,204.88,56732.0,182.1978,182.8043,182.1799,182.7329,56732.0
2020-08-07 15:50:00,204.91,204.91,204.46,204.62,173205.0,182.7597,182.7597,182.3583,182.501,173205.0
2020-08-10 09:30:00,204.35,205.16,203.85,204.32,164180.0,182.2602,182.9827,181.8143,182.2335,164180.0
2020-08-10 09:40:00,204.42,204.66,204.04,204.6,31178.0,182.3226,182.5367,181.9837,182.4832,31178.0
2020-08-10 09:50:00,204.58,204.6,203.59,203.71,58800.0,182.4653,182.4832,181.5824,181.6894,58800.0
2020-08-10 10:00:00,203.72,203.72,202.67,202.85,84621.0,181.6983,181.6983,180.7618,180.9224,84621.0
2020-08-10 10:10:00,202.87,203.2,202.53,202.82,44917.0,180.9402,181.2345,180.6369,180.8956,44917.0
2020-08-10 10:20:00,202.86,203.35,202.6,203.25,30658.0,180.9313,181.3683,180.6994,181.2791,30658.0
2020-08-10 10:30:00,203.21,203.64,203.18,203.64,22441.0,181.2434,181.627,181.2167,181.627,22441.0
2020-08-10 10:40:00,203.62,203.78,203.5,203.65,36531.0,181.6091,181.7518,181.5021,181.6359,36531.0
2020-08-10 10:50:00,203.57,203.85,203.25,203.35,33161.0,181.5645,181.8143,181.2791,181.3683,33161.0
2020-08-10 11:00:00,203.36,203.7,203.14,203.62,24994.0,181.3772,181.6805,181.181,181.6091,24994.0
2020-08-10 11:10:00,203.54,204.0,203.54,203.92,20692.0,181.5378,181.948,181.5378,181.8767,20692.0
2020-08-10 11:20:00,203.98,204.2,203.78,204.14,19681.0,181.9302,182.1264,181.7518,182.0729,19681.0
2020-08-10 11:30:00,204.1,204.16,203.39,203.64,17343.0,182.0372,182.0907,181.404,181.627,17343.0
2020-08-10 11:40:00,203.7,204.08,203.69,203.95,18848.0,181.6805,182.0194,181.6716,181.9034,18848.0
2020-08-10 11:50:00,203.89,204.32,203.86,204.27,17531.0,181.8499,182.2335,181.8232,182.1889,17531.0
2020-08-10 12:00:00,204.28,204.28,203.94,203.98,20026.0,182.1978,182.1978,181.8945,181.9302,20026.0
2020-08-10 12:10:00,203.97,204.05,203.74,203.74,16624.0,181.9213,181.9926,181.7162,181.7162,16624.0
2020-08-10 12:20:00,203.68,204.07,203.68,203.93,16446.0,181.6626,182.0105,181.6626,181.8856,16446.0
2020-08-10 12:30:00,203.88,203.88,203.63,203.72,14442.0,181.841,181.841,181.618,181.6983,14442.0
2020-08-10 12:40:00,203.67,203.8,203.42,203.42,19154.0,181.6537,181.7697,181.4307,181.4307,19154.0
2020-08-10 12:50:00,203.42,203.5,203.17,203.24,10007.0,181.4307,181.5021,181.2078,181.2702,10007.0
2020-08-10 13:00:00,203.24,203.38,203.17,203.38,17720.0,181.2702,181.3951,181.2078,181.3951,17720.0
2020-08-10 13:10:00,203.32,203.52,203.15,203.5,19170.0,181.3416,181.5199,181.1899,181.5021,19170.0
2020-08-10 13:20:00,203.5,203.7,203.47,203.67,17589.0,181.5021,181.6805,181.4753,181.6537,17589.0
2020-08-10 13:30:00,203.69,203.97,203.64,203.89,15794.0,181.6716,181.9213,181.627,181.8499,15794.0
2020-08-10 13:40:00,203.91,203.95,203.72,203.76,16403.0,181.8678,181.9034,181.6983,181.734,16403.0
2020-08-10 13:50:00,203.78,203.88,203.67,203.84,14392.0,181.7518,181.841,181.6537,181.8053,14392.0
2020-08-10 14:00:00,203.85,204.22,203.83,204.09,26514.0,181.8143,182.1443,181.7964,182.0283,26514.0
2020-08-10 14:10:00,204.12,204.35,204.04,204.33,16310.0,182.0551,182.2602,181.9837,182.2424,16310.0
2020-08-10 14:20:00,204.3,204.43,204.11,204.42,26706.0,182.2156,182.3316,182.0462,182.3226,26706.0
2020-08-10 14:30:00,204.41,204.5,204.23,204.48,18949.0,182.3137,182.394,182.1532,182.3762,18949.0
2020-08-10 14:40:00,204.51,204.77,204.4,204.77,26956.0,182.4029,182.6348,182.3048,182.6348,26956.0
2020-08-10 14:50:00,204.77,205.0,204.58,204.61,40287.0,182.6348,182.8399,182.4653,182.4921,40287.0
2020-08-10 15:00:00,204.59,204.65,204.41,204.55,27903.0,182.4743,182.5278,182.3137,182.4386,27903.0
2020-08-10 15:10:00,204.57,204.65,204.33,204.45,22801.0,182.4564,182.5278,182.2424,182.3494,22801.0
2020-08-10 15:20:00,204.45,204.68,204.41,204.44,26322.0,182.3494,182.5545,182.3137,182.3405,26322.0
2020-08-10 15:30:00,204.42,204.6,204.33,204.35,50064.0,182.3226,182.4832,182.2424,182.2602,50064.0
2020-08-10 15:40:00,204.36,204.4,204.14,204.18,51909.0,182.2691,182.3048,182.0729,182.1086,51909.0
2020-08-10 15:50:00,204.22,204.4,204.07,204.12,160356.0,182.1443,182.3048,182.0105,182.0551,160356.0
2020-08-11 09:30:00,205.0,205.36,204.39,205.33,173042.0,182.8399,183.161,182.2959,183.1343,173042.0
2020-08-11 09:40:00,205.34,206.77,205.12,206.24,77498.0,183.1432,184.4186,182.947,183.9459,77498.0
2020-08-11 09:50:00,206.28,206.38,205.26,205.46,76234.0,183.9816,184.0708,183.0718,183.2502,76234.0
2020-08-11 10:00:00,205.46,205.46,204.46,204.5,56503.0,183.2502,183.2502,182.3583,182.394,56503.0
2020-08-11 10:10:00,204.56,205.14,204.25,205.1,40459.0,182.4475,182.9648,182.171,182.9291,40459.0
2020-08-11 10:20:00,205.13,205.36,204.8,205.24,39732.0,182.9559,183.161,182.6616,183.054,39732.0
2020-08-11 10:30:00,205.29,205.66,204.98,205.4,35492.0,183.0986,183.4286,182.8221,183.1967,35492.0
2020-08-11 10:40:00,205.43,205.55,205.16,205.24,23041.0,183.2235,183.3305,182.9827,183.054,23041.0
2020-08-11 10:50:00,205.28,205.41,205.21,205.38,28774.0,183.0897,183.2056,183.0272,183.1789,28774.0
2020-08-11 11:00:00,205.42,205.77,205.39,205.39,27703.0,183.2145,183.5267,183.1878,183.1878,27703.0
2020-08-11 11:10:00,205.3,205.44,204.91,205.44,17928.0,183.1075,183.2324,182.7597,183.2324,17928.0
2020-08-11 11:20:00,205.45,205.61,205.33,205.57,30358.0,183.2413,183.384,183.1343,183.3483,30358.0
2020-08-11 11:30:00,205.58,205.63,205.43,205.49,24414.0,183.3573,183.4018,183.2235,183.277,24414.0
2020-08-11 11:40:00,205.52,205.64,205.45,205.55,25105.0,183.3037,183.4108,183.2413,183.3305,25105.0
2020-08-11 11:50:00,205.59,205.87,205.59,205.83,13066.0,183.3662,183.6159,183.3662,183.5802,13066.0
2020-08-11 12:00:00,205.86,206.36,205.84,206.13,29400.0,183.607,184.0529,183.5891,183.8478,29400.0
2020-08-11 12:10:00,206.14,206.4,205.96,206.34,20441.0,183.8567,184.0886,183.6962,184.0351,20441.0
2020-08-11 12:20:00,206.37,206.37,206.19,206.31,32882.0,184.0619,184.0619,183.9013,184.0083,32882.0
2020-08-11 12:30:00,206.34,206.35,205.97,206.09,12164.0,184.0351,184.044,183.7051,183.8121,12164.0
2020-08-11 12:40:00,206.09,206.33,205.93,206.27,16610.0,183.8121,184.0262,183.6694,183.9727,16610.0
2020-08-11 12:50:00,206.27,206.71,206.15,206.71,40857.0,183.9727,184.3651,183.8656,184.3651,40857.0
2020-08-11 13:00:00,206.74,206.74,206.13,206.46,25727.0,184.3919,184.3919,183.8478,184.1421,25727.0
2020-08-11 13:10:00,206.43,206.78,206.4,206.78,18607.0,184.1154,184.4275,184.0886,184.4275,18607.0
2020-08-11 13:20:00,206.78,206.91,206.64,206.76,20035.0,184.4275,184.5435,184.3027,184.4097,20035.0
2020-08-11 13:30:00,206.72,207.15,206.62,207.06,25517.0,184.374,184.7575,184.2848,184.6773,25517.0
2020-08-11 13:40:00,207.06,207.15,206.87,206.88,28853.0,184.6773,184.7575,184.5078,184.5167,28853.0
2020-08-11 13:50:00,206.85,207.11,206.8,207.11,18718.0,184.49,184.7219,184.4454,184.7219,18718.0
2020-08-11 14:00:00,207.12,207.28,207.04,207.28,22355.0,184.7308,184.8735,184.6594,184.8735,22355.0
2020-08-11 14:10:00,207.34,207.42,207.1,207.33,26248.0,184.927,184.9984,184.7129,184.9181,26248.0
2020-08-11 14:20:00,207.32,207.37,206.59,206.59,33899.0,184.9092,184.9538,184.2581,184.2581,33899.0
2020-08-11 14:30:00,206.65,206.81,206.41,206.75,17363.0,184.3116,184.4543,184.0975,184.4008,17363.0
2020-08-11 14:40:00,206.75,206.91,206.3,206.3,29479.0,184.4008,184.5435,183.9994,183.9994,29479.0
2020-08-11 14:50:00,206.31,206.62,206.19,206.5,16922.0,184.0083,184.2848,183.9013,184.1778,16922.0
2020-08-11 15:00:00,206.45,206.46,206.07,206.27,24877.0,184.1332,184.1421,183.7943,183.9727,24877.0
2020-08-11 15:10:00,206.23,206.5,204.89,205.12,60631.0,183.937,184.1778,182.7418,182.947,60631.0
2020-08-11 15:20:00,205.04,205.38,204.76,205.34,51945.0,182.8756,183.1789,182.6259,183.1432,51945.0
2020-08-11 15:30:00,205.34,205.41,204.74,205.37,46613.0,183.1432,183.2056,182.6081,183.17,46613.0
2020-08-11 15:40:00,205.4,205.55,204.95,205.03,54828.0,183.1967,183.3305,182.7954,182.8667,54828.0
2020-08-11 15:50:00,205.08,205.12,204.52,205.06,161179.0,182.9113,182.947,182.4118,182.8935,161179.0
2020-08-12 09:30:00,206.86,206.89,205.38,206.4,98593.0,184.4989,184.5256,183.1789,184.0886,98593.0
2020-08-12 09:40:00,206.31,206.38,205.54,205.94,28431.0,184.0083,184.0708,183.3216,183.6783,28431.0
2020-08-12 09:50:00,205.82,206.38,205.7,206.34,28905.0,183.5713,184.0708,183.4643,184.0351,28905.0
2020-08-12 10:00:00,206.26,206.26,205.53,205.97,35255.0,183.9637,183.9637,183.3127,183.7051,35255.0
2020-08-12 10:10:00,206.0,206.05,205.7,205.87,15525.0,183.7318,183.7764,183.4643,183.6159,15525.0
2020-08-12 10:20:00,205.85,206.42,205.84,206.28,31247.0,183.5981,184.1064,183.5891,183.9816,31247.0
2020-08-12 10:30:00,206.35,206.71,206.32,206.53,23100.0,184.044,184.3651,184.0173,184.2046,23100.0
2020-08-12 10:40:00,206.55,206.69,206.06,206.13,17846.0,184.2224,184.3473,183.7854,183.8478,17846.0
2020-08-12 10:50:00,206.21,206.55,206.06,206.21,23792.0,183.9191,184.2224,183.7854,183.9191,23792.0
2020-08-12 11:00:00,206.18,206.67,206.15,206.4,31216.0,183.8924,184.3294,183.8656,184.0886,31216.0
2020-08-12 11:10:00,206.4,206.58,206.29,206.57,29207.0,184.0886,184.2492,183.9905,184.2402,29207.0
2020-08-12 11:20:00,206.56,206.59,206.14,206.44,19410.0,184.2313,184.2581,183.8567,184.1243,19410.0
2020-08-12 11:30:00,206.43,206.55,206.23,206.3,17401.0,184.1154,184.2224,183.937,183.9994,17401.0
2020-08-12 11:40:00,206.3,206.31,205.88,205.91,9022.0,183.9994,184.0083,183.6248,183.6516,9022.0
2020-08-12 11:50:00,205.93,205.99,205.42,205.53,53879.0,183.6694,183.7229,183.2145,183.3127,53879.0
2020-08-12 12:00:00,205.53,205.75,205.45,205.66,39676.0,183.3127,183.5089,183.2413,183.4286,39676.0
2020-08-12 12:10:00,205.67,205.89,205.63,205.85,23913.0,183.4375,183.6337,183.4018,183.5981,23913.0
2020-08-12 12:20:00,205.87,205.97,205.77,205.82,15284.0,183.6159,183.7051,183.5267,183.5713,15284.0
2020-08-12 12:30:00,205.82,205.93,205.64,205.93,27654.0,183.5713,183.6694,183.4108,183.6694,27654.0
2020-08-12 12:40:00,205.97,206.24,205.9,206.22,29365.0,183.7051,183.9459,183.6427,183.9281,29365.0
2020-08-12 12:50:00,206.16,206.37,206.07,206.32,22742.0,183.8746,184.0619,183.7943,184.0173,22742.0
2020-08-12 13:00:00,206.31,206.42,206.02,206.02,41439.0,184.0083,184.1064,183.7497,183.7497,41439.0
2020-08-12 13:10:00,206.01,206.15,205.74,206.13,21968.0,183.7408,183.8656,183.5,183.8478,21968.0
2020-08-12 13:20:00,206.15,206.3,205.93,206.14,29181.0,183.8656,183.9994,183.6694,183.8567,29181.0
2020-08-12 13:30:00,206.11,206.8,206.09,206.73,37741.0,183.83,184.4454,183.8121,184.3829,37741.0
2020-08-12 13:40:00,206.71,207.08,206.67,206.97,44893.0,184.3651,184.6951,184.3294,184.597,44893.0
2020-08-12 13:50:00,206.99,207.06,206.91,207.06,18533.0,184.6148,184.6773,184.5435,184.6773,18533.0
2020-08-12 14:00:00,207.03,207.17,206.66,206.94,37247.0,184.6505,184.7754,184.3205,184.5702,37247.0
2020-08-12 14:10:00,206.96,207.25,206.88,207.22,29097.0,184.5881,184.8467,184.5167,184.82,29097.0
2020-08-12 14:20:00,207.27,207.36,207.21,207.36,18674.0,184.8646,184.9448,184.8111,184.9448,18674.0
2020-08-12 14:30:00,207.4,207.4,206.97,207.13,21973.0,184.9805,184.9805,184.597,184.7397,21973.0
2020-08-12 14:40:00,207.13,207.26,207.05,207.2,16287.0,184.7397,184.8556,184.6683,184.8021,16287.0
2020-08-12 14:50:00,207.19,207.19,206.99,206.99,18129.0,184.7932,184.7932,184.6148,184.6148,18129.0
2020-08-12 15:00:00,206.97,207.05,206.84,207.04,21385.0,184.597,184.6683,184.481,184.6594,21385.0
2020-08-12 15:10:00,207.03,207.29,207.01,207.2,28721.0,184.6505,184.8824,184.6327,184.8021,28721.0
2020-08-12 15:20:00,207.22,207.23,206.98,207.07,23990.0,184.82,184.8289,184.6059,184.6862,23990.0
2020-08-12 15:30:00,207.06,207.08,206.51,206.7,36277.0,184.6773,184.6951,184.1867,184.3562,36277.0
2020-08-12 15:40:00,206.67,206.89,206.38,206.46,45527.0,184.3294,184.5256,184.0708,184.1421,45527.0
2020-08-12 15:50:00,206.42,206.66,205.98,205.98,167756.0,184.1064,184.3205,183.714,183.714,167756.0
2020-08-13 09:30:00,205.96,206.55,205.68,205.94,110676.0,183.6962,184.2224,183.4464,183.6783,110676.0
2020-08-13 09:40:00,205.9,206.38,205.71,206.19,40189.0,183.6427,184.0708,183.4732,183.9013,40189.0
2020-08-13 09:50:00,206.11,206.43,205.97,206.43,40223.0,183.83,184.1154,183.7051,184.1154,40223.0
2020-08-13 10:00:00,206.44,206.44,206.07,206.25,21110.0,184.1243,184.1243,183.7943,183.9548,21110.0
2020-08-13 10:10:00,206.29,206.8,206.17,206.71,20175.0,183.9905,184.4454,183.8835,184.3651,20175.0
2020-08-13 10:20:00,206.75,206.92,206.4,206.48,35048.0,184.4008,184.5524,184.0886,184.16,35048.0
2020-08-13 10:30:00,206.49,206.73,206.4,206.71,17137.0,184.1689,184.3829,184.0886,184.3651,17137.0
2020-08-13 10:40:00,206.73,206.85,206.47,206.53,19614.0,184.3829,184.49,184.151,184.2046,19614.0
2020-08-13 10:50:00,206.51,206.84,206.37,206.8,17002.0,184.1867,184.481,184.0619,184.4454,17002.0
2020-08-13 11:00:00,206.85,206.99,206.7,206.73,20540.0,184.49,184.6148,184.3562,184.3829,20540.0
2020-08-13 11:10:00,206.71,207.24,206.65,207.15,31256.0,184.3651,184.8378,184.3116,184.7575,31256.0
2020-08-13 11:20:00,207.14,207.25,206.59,206.66,21962.0,184.7486,184.8467,184.2581,184.3205,21962.0
2020-08-13 11:30:00,206.64,206.7,206.43,206.48,14653.0,184.3027,184.3562,184.1154,184.16,14653.0
2020-08-13 11:40:00,206.46,206.52,206.32,206.42,26839.0,184.1421,184.1956,184.0173,184.1064,26839.0
2020-08-13 11:50:00,206.44,206.71,206.37,206.71,47043.0,184.1243,184.3651,184.0619,184.3651,47043.0
2020-08-13 12:00:00,206.72,207.14,206.68,206.9,55351.0,184.374,184.7486,184.3383,184.5346,55351.0
2020-08-13 12:10:00,206.92,207.05,206.69,206.69,13262.0,184.5524,184.6683,184.3473,184.3473,13262.0
2020-08-13 12:20:00,206.59,206.89,206.45,206.84,7327.0,184.2581,184.5256,184.1332,184.481,7327.0
2020-08-13 12:30:00,206.89,206.94,206.62,206.64,10210.0,184.5256,184.5702,184.2848,184.3027,10210.0
2020-08-13 12:40:00,206.63,206.69,206.44,206.52,17655.0,184.2937,184.3473,184.1243,184.1956,17655.0
2020-08-13 12:50:00,206.55,206.66,206.48,206.49,12026.0,184.2224,184.3205,184.16,184.1689,12026.0
2020-08-13 13:00:00,206.49,206.69,206.4,206.44,13231.0,184.1689,184.3473,184.0886,184.1243,13231.0
2020-08-13 13:10:00,206.43,206.6,206.33,206.49,14946.0,184.1154,184.267,184.0262,184.1689,14946.0
2020-08-13 13:20:00,206.49,206.51,206.3,206.45,8330.0,184.1689,184.1867,183.9994,184.1332,8330.0
2020-08-13 13:30:00,206.43,206.44,206.0,206.2,20275.0,184.1154,184.1243,183.7318,183.9102,20275.0
2020-08-13 13:40:00,206.2,206.64,206.17,206.54,17630.0,183.9102,184.3027,183.8835,184.2135,17630.0
2020-08-13 13:50:00,206.55,206.66,206.48,206.61,18951.0,184.2224,184.3205,184.16,184.2759,18951.0
2020-08-13 14:00:00,206.59,206.6,206.24,206.24,14964.0,184.2581,184.267,183.9459,183.9459,14964.0
2020-08-13 14:10:00,206.25,206.29,206.02,206.1,11683.0,183.9548,183.9905,183.7497,183.821,11683.0
2020-08-13 14:20:00,206.03,206.07,205.52,205.9,24932.0,183.7586,183.7943,183.3037,183.6427,24932.0
2020-08-13 14:30:00,205.93,206.05,205.59,205.7,19196.0,183.6694,183.7764,183.3662,183.4643,19196.0
2020-08-13 14:40:00,205.72,206.09,205.67,205.86,21288.0,183.4821,183.8121,183.4375,183.607,21288.0
2020-08-13 14:50:00,205.84,205.85,205.35,205.51,23376.0,183.5891,183.5981,183.1521,183.2948,23376.0
2020-08-13 15:00:00,205.51,205.79,205.47,205.59,10788.0,183.2948,183.5445,183.2591,183.3662,10788.0
2020-08-13 15:10:00,205.55,205.97,205.47,205.97,16031.0,183.3305,183.7051,183.2591,183.7051,16031.0
2020-08-13 15:20:00,205.92,206.17,205.91,206.14,34625.0,183.6605,183.8835,183.6516,183.8567,34625.0
2020-08-13 15:30:00,206.15,206.41,206.05,206.28,31849.0,183.8656,184.0975,183.7764,183.9816,31849.0
2020-08-13 15:40:00,206.29,206.48,206.19,206.4,37744.0,183.9905,184.16,183.9013,184.0886,37744.0
2020-08-13 15:50:00,206.4,206.52,206.17,206.44,115266.0,184.0886,184.1956,183.8835,184.1243,115266.0
2020-08-14 09:30:00,205.95,205.97,205.31,205.41,53354.0,183.6873,183.7051,183.1164,183.2056,53354.0
2020-08-14 09:40:00,205.37,205.66,205.22,205.64,26685.0,183.17,183.4286,183.0362,183.4108,26685.0
2020-08-14 09:50:00,205.67,205.88,205.2,205.87,27274.0,183.4375,183.6248,183.0183,183.6159,27274.0
2020-08-14 10:00:00,205.86,205.97,205.7,205.94,15890.0,183.607,183.7051,183.4643,183.6783,15890.0
2020-08-14 10:10:00,205.95,206.06,205.79,205.86,13080.0,183.6873,183.7854,183.5445,183.607,13080.0
2020-08-14 10:20:00,205.84,206.19,205.75,205.81,14830.0,183.5891,183.9013,183.5089,183.5624,14830.0
2020-08-14 10:30:00,205.85,206.23,205.85,206.23,10163.0,183.5981,183.937,183.5981,183.937,10163.0
2020-08-14 10:40:00,206.28,206.33,205.99,206.13,8683.0,183.9816,184.0262,183.7229,183.8478,8683.0
2020-08-14 10:50:00,206.17,206.2,205.92,205.96,15399.0,183.8835,183.9102,183.6605,183.6962,15399.0
2020-08-14 11:00:00,205.92,206.25,205.87,206.25,19551.0,183.6605,183.9548,183.6159,183.9548,19551.0
2020-08-14 11:10:00,206.26,206.52,206.19,206.46,13416.0,183.9637,184.1956,183.9013,184.1421,13416.0
2020-08-14 11:20:00,206.47,207.11,206.42,207.09,20974.0,184.151,184.7219,184.1064,184.704,20974.0
2020-08-14 11:30:00,207.1,207.23,206.79,206.79,22020.0,184.7129,184.8289,184.4365,184.4365,22020.0
2020-08-14 11:40:00,206.77,206.9,206.55,206.59,13260.0,184.4186,184.5346,184.2224,184.2581,13260.0
2020-08-14 11:50:00,206.55,206.6,206.33,206.6,16030.0,184.2224,184.267,184.0262,184.267,16030.0
2020-08-14 12:00:00,206.6,206.63,206.39,206.39,12266.0,184.267,184.2937,184.0797,184.0797,12266.0
2020-08-14 12:10:00,206.39,206.46,206.07,206.16,13179.0,184.0797,184.1421,183.7943,183.8746,13179.0
2020-08-14 12:20:00,206.14,206.68,206.04,206.66,38870.0,183.8567,184.3383,183.7675,184.3205,38870.0
2020-08-14 12:30:00,206.69,206.79,206.53,206.7,16998.0,184.3473,184.4365,184.2046,184.3562,16998.0
2020-08-14 12:40:00,206.67,206.85,206.65,206.85,26469.0,184.3294,184.49,184.3116,184.49,26469.0
2020-08-14 12:50:00,206.81,206.89,206.75,206.81,81092.0,184.4543,184.5256,184.4008,184.4543,81092.0
2020-08-14 13:00:00,206.8,206.9,206.72,206.87,21568.0,184.4454,184.5346,184.374,184.5078,21568.0
2020-08-14 13:10:00,206.85,207.11,206.85,207.06,23832.0,184.49,184.7219,184.49,184.6773,23832.0
2020-08-14 13:20:00,207.05,207.13,206.78,207.05,109370.0,184.6683,184.7397,184.4275,184.6683,109370.0
2020-08-14 13:30:00,207.06,207.13,206.9,207.07,18950.0,184.6773,184.7397,184.5346,184.6862,18950.0
2020-08-14 13:40:00,207.13,207.25,207.0,207.11,14526.0,184.7397,184.8467,184.6238,184.7219,14526.0
2020-08-14 13:50:00,207.0,207.26,206.91,207.02,21759.0,184.6238,184.8556,184.5435,184.6416,21759.0
2020-08-14 14:00:00,207.02,207.17,206.94,207.1,26603.0,184.6416,184.7754,184.5702,184.7129,26603.0
2020-08-14 14:10:00,207.12,207.17,207.03,207.11,26528.0,184.7308,184.7754,184.6505,184.7219,26528.0
2020-08-14 14:20:00,207.13,207.18,207.08,207.18,22808.0,184.7397,184.7843,184.6951,184.7843,22808.0
2020-08-14 14:30:00,207.18,207.29,207.16,207.22,21501.0,184.7843,184.8824,184.7665,184.82,21501.0
2020-08-14 14:40:00,207.21,207.33,206.7,206.72,235853.0,184.8111,184.9181,184.3562,184.374,235853.0
2020-08-14 14:50:00,206.72,206.86,206.46,206.46,18441.0,184.374,184.4989,184.1421,184.1421,18441.0
2020-08-14 15:00:00,206.45,206.57,206.36,206.41,21185.0,184.1332,184.2402,184.0529,184.0975,21185.0
2020-08-14 15:10:00,206.41,206.45,206.28,206.4,13886.0,184.0975,184.1332,183.9816,184.0886,13886.0
2020-08-14 15:20:00,206.4,206.46,206.23,206.38,23459.0,184.0886,184.1421,183.937,184.0708,23459.0
2020-08-14 15:30:00,206.36,206.55,206.02,206.2,40996.0,184.0529,184.2224,183.7497,183.9102,40996.0
2020-08-14 15:40:00,206.2,206.39,206.0,206.26,62698.0,183.9102,184.0797,183.7318,183.9637,62698.0
2020-08-14 15:50:00,206.24,207.05,206.24,207.05,181064.0,183.9459,184.6683,183.9459,184.6683,181064.0
2020-08-17 09:30:00,206.94,209.5,206.85,208.6,218147.0,184.5702,186.8535,184.49,186.0508,218147.0
2020-08-17 09:40:00,208.64,209.11,208.29,208.52,85789.0,186.0865,186.5057,185.7743,185.9794,85789.0
2020-08-17 09:50:00,208.55,208.64,207.59,207.86,51354.0,186.0062,186.0865,185.15,185.3908,51354.0
2020-08-17 10:00:00,207.8,207.89,206.87,207.34,50351.0,185.3373,185.4175,184.5078,184.927,50351.0
2020-08-17 10:10:00,207.34,207.75,207.34,207.58,34894.0,184.927,185.2927,184.927,185.1411,34894.0
2020-08-17 10:20:00,207.66,208.41,207.62,208.19,28656.0,185.2124,185.8813,185.1767,185.6851,28656.0
2020-08-17 10:30:00,208.25,208.28,207.87,207.94,18740.0,185.7386,185.7654,185.3997,185.4621,18740.0
2020-08-17 10:40:00,207.9,208.14,207.73,208.02,32262.0,185.4265,185.6405,185.2748,185.5335,32262.0
2020-08-17 10:50:00,208.05,208.57,207.98,208.5,64383.0,185.5602,186.024,185.4978,185.9616,64383.0
2020-08-17 11:00:00,208.49,208.53,207.99,208.04,18452.0,185.9527,185.9884,185.5067,185.5513,18452.0
2020-08-17 11:10:00,208.07,208.57,207.93,208.53,14583.0,185.5781,186.024,185.4532,185.9884,14583.0
2020-08-17 11:20:00,208.53,208.84,208.49,208.66,16037.0,185.9884,186.2649,185.9527,186.1043,16037.0
2020-08-17 11:30:00,208.66,208.82,208.47,208.75,17816.0,186.1043,186.247,185.9348,186.1846,17816.0
2020-08-17 11:40:00,208.75,208.87,208.56,208.58,14060.0,186.1846,186.2916,186.0151,186.033,14060.0
2020-08-17 11:50:00,208.56,208.68,208.46,208.63,18821.0,186.0151,186.1221,185.9259,186.0776,18821.0
2020-08-17 12:00:00,208.62,208.64,208.12,208.13,18389.0,186.0686,186.0865,185.6227,185.6316,18389.0
2020-08-17 12:10:00,208.14,208.49,208.07,208.45,18583.0,185.6405,185.9527,185.5781,185.917,18583.0
2020-08-17 12:20:00,208.44,208.47,208.26,208.45,16824.0,185.9081,185.9348,185.7475,185.917,16824.0
2020-08-17 12:30:00,208.49,208.62,208.46,208.62,9537.0,185.9527,186.0686,185.9259,186.0686,9537.0
2020-08-17 12:40:00,208.62,208.77,208.6,208.75,17559.0,186.0686,186.2024,186.0508,186.1846,17559.0
2020-08-17 12:50:00,208.75,209.05,208.66,208.87,24136.0,186.1846,186.4522,186.1043,186.2916,24136.0
2020-08-17 13:00:00,208.85,208.85,208.61,208.64,9992.0,186.2738,186.2738,186.0597,186.0865,9992.0
2020-08-17 13:10:00,208.66,208.84,208.59,208.8,13128.0,186.1043,186.2649,186.0419,186.2292,13128.0
2020-08-17 13:20:00,208.78,208.98,208.76,208.8,11661.0,186.2113,186.3897,186.1935,186.2292,11661.0
2020-08-17 13:30:00,208.73,208.77,208.59,208.65,14915.0,186.1667,186.2024,186.0419,186.0954,14915.0
2020-08-17 13:40:00,208.66,208.87,208.64,208.82,12530.0,186.1043,186.2916,186.0865,186.247,12530.0
2020-08-17 13:50:00,208.84,208.95,208.65,208.69,26741.0,186.2649,186.363,186.0954,186.1311,26741.0
2020-08-17 14:00:00,208.69,208.69,208.31,208.31,22415.0,186.1311,186.1311,185.7921,185.7921,22415.0
2020-08-17 14:10:00,208.31,208.65,208.24,208.58,15897.0,185.7921,186.0954,185.7297,186.033,15897.0
2020-08-17 14:20:00,208.58,208.86,208.58,208.84,20080.0,186.033,186.2827,186.033,186.2649,20080.0
2020-08-17 14:30:00,208.84,208.94,208.51,208.65,18647.0,186.2649,186.354,185.9705,186.0954,18647.0
2020-08-17 14:40:00,208.65,208.78,208.59,208.72,12536.0,186.0954,186.2113,186.0419,186.1578,12536.0
2020-08-17 14:50:00,208.67,208.85,208.67,208.75,15558.0,186.1132,186.2738,186.1132,186.1846,15558.0
2020-08-17 15:00:00,208.73,208.73,208.49,208.6,20093.0,186.1667,186.1667,185.9527,186.0508,20093.0
2020-08-17 15:10:00,208.64,208.73,208.44,208.71,34225.0,186.0865,186.1667,185.9081,186.1489,34225.0
2020-08-17 15:20:00,208.7,208.82,208.64,208.79,22746.0,186.14,186.247,186.0865,186.2203,22746.0
2020-08-17 15:30:00,208.8,209.05,208.79,208.99,36585.0,186.2292,186.4522,186.2203,186.3986,36585.0
2020-08-17 15:40:00,209.02,209.17,208.96,209.16,48632.0,186.4254,186.5592,186.3719,186.5503,48632.0
2020-08-17 15:50:00,209.17,209.2,208.45,208.59,213840.0,186.5592,186.5859,185.917,186.0419,213840.0
2020-08-18 09:30:00,209.26,209.82,208.11,208.19,118439.0,186.6395,187.1389,185.6138,185.6851,118439.0
2020-08-18 09:40:00,208.23,208.53,208.08,208.17,25962.0,185.7208,185.9884,185.587,185.6673,25962.0
2020-08-18 09:50:00,208.23,208.6,208.07,208.38,34564.0,185.7208,186.0508,185.5781,185.8546,34564.0
2020-08-18 10:00:00,208.38,208.38,207.92,208.0,37655.0,185.8546,185.8546,185.4443,185.5157,37655.0
2020-08-18 10:10:00,208.0,208.06,207.43,207.57,43548.0,185.5157,185.5692,185.0073,185.1321,43548.0
2020-08-18 10:20:00,207.58,207.9,207.23,207.49,37949.0,185.1411,185.4265,184.8289,185.0608,37949.0
2020-08-18 10:30:00,207.49,207.87,207.42,207.87,22775.0,185.0608,185.3997,184.9984,185.3997,22775.0
2020-08-18 10:40:00,207.88,208.69,207.67,208.68,56027.0,185.4086,186.1311,185.2213,186.1221,56027.0
2020-08-18 10:50:00,208.7,209.11,208.62,209.1,48904.0,186.14,186.5057,186.0686,186.4967,48904.0
2020-08-18 11:00:00,209.09,209.24,208.94,209.14,28548.0,186.4878,186.6216,186.354,186.5324,28548.0
2020-08-18 11:10:00,209.2,209.42,209.04,209.37,27296.0,186.5859,186.7822,186.4432,186.7376,27296.0
2020-08-18 11:20:00,209.38,209.58,209.35,209.43,23415.0,186.7465,186.9249,186.7197,186.7911,23415.0
2020-08-18 11:30:00,209.44,209.46,209.13,209.13,16016.0,186.8,186.8178,186.5235,186.5235,16016.0
2020-08-18 11:40:00,209.17,209.28,209.0,209.06,33815.0,186.5592,186.6573,186.4076,186.4611,33815.0
2020-08-18 11:50:00,209.08,209.45,208.95,209.28,31962.0,186.4789,186.8089,186.363,186.6573,31962.0
2020-08-18 12:00:00,209.3,209.52,209.22,209.23,23503.0,186.6751,186.8713,186.6038,186.6127,23503.0
2020-08-18 12:10:00,209.25,209.28,208.94,209.06,21422.0,186.6305,186.6573,186.354,186.4611,21422.0
2020-08-18 12:20:00,209.06,209.23,209.02,209.18,20250.0,186.4611,186.6127,186.4254,186.5681,20250.0
2020-08-18 12:30:00,209.16,209.29,209.04,209.26,12831.0,186.5503,186.6662,186.4432,186.6395,12831.0
2020-08-18 12:40:00,209.22,209.55,209.21,209.55,16441.0,186.6038,186.8981,186.5949,186.8981,16441.0
2020-08-18 12:50:00,209.59,209.93,209.52,209.86,27315.0,186.9338,187.237,186.8713,187.1746,27315.0
2020-08-18 13:00:00,209.87,210.09,209.8,210.09,79770.0,187.1835,187.3797,187.1211,187.3797,79770.0
2020-08-18 13:10:00,210.08,210.39,210.08,210.28,34563.0,187.3708,187.6473,187.3708,187.5492,34563.0
2020-08-18 13:20:00,210.28,210.39,210.13,210.2,31187.0,187.5492,187.6473,187.4154,187.4778,31187.0
2020-08-18 13:30:00,210.2,210.34,210.05,210.3,167729.0,187.4778,187.6027,187.3441,187.567,167729.0
2020-08-18 13:40:00,210.32,210.32,209.79,209.94,26643.0,187.5849,187.5849,187.1122,187.2459,26643.0
2020-08-18 13:50:00,209.99,210.29,209.97,210.25,26359.0,187.2905,187.5581,187.2727,187.5224,26359.0
2020-08-18 14:00:00,210.25,210.34,210.04,210.34,35340.0,187.5224,187.6027,187.3351,187.6027,35340.0
2020-08-18 14:10:00,210.34,210.43,210.17,210.26,28016.0,187.6027,187.683,187.4511,187.5314,28016.0
2020-08-18 14:20:00,210.3,210.33,210.02,210.06,23705.0,187.567,187.5938,187.3173,187.353,23705.0
2020-08-18 14:30:00,210.03,210.12,209.72,210.04,31955.0,187.3262,187.4065,187.0497,187.3351,31955.0
2020-08-18 14:40:00,210.05,210.16,209.92,209.94,23963.0,187.3441,187.4422,187.2281,187.2459,23963.0
2020-08-18 14:50:00,209.93,210.07,209.85,209.9,30341.0,187.237,187.3619,187.1657,187.2103,30341.0
2020-08-18 15:00:00,209.89,209.98,209.58,209.69,26270.0,187.2013,187.2816,186.9249,187.023,26270.0
2020-08-18 15:10:00,209.7,210.04,209.68,209.88,31099.0,187.0319,187.3351,187.014,187.1924,31099.0
2020-08-18 15:20:00,209.87,210.03,209.65,209.8,35304.0,187.1835,187.3262,186.9873,187.1211,35304.0
2020-08-18 15:30:00,209.78,210.12,209.76,209.99,42203.0,187.1032,187.4065,187.0854,187.2905,42203.0
2020-08-18 15:40:00,209.96,210.11,209.82,209.94,53020.0,187.2638,187.3976,187.1389,187.2459,53020.0
2020-08-18 15:50:00,209.95,210.37,209.77,210.35,244699.0,187.2549,187.6295,187.0943,187.6116,244699.0
2020-08-19 09:30:00,210.22,211.17,209.64,210.59,152535.0,187.4957,188.343,186.9784,187.8257,152535.0
2020-08-19 09:40:00,210.69,210.69,209.1,209.29,53551.0,187.9149,187.9149,186.4967,186.6662,53551.0
2020-08-19 09:50:00,209.33,209.97,209.29,209.91,38369.0,186.7019,187.2727,186.6662,187.2192,38369.0
2020-08-19 10:00:00,209.92,210.33,209.82,209.97,42453.0,187.2281,187.5938,187.1389,187.2727,42453.0
2020-08-19 10:10:00,209.95,210.07,209.83,209.88,27189.0,187.2549,187.3619,187.1478,187.1924,27189.0
2020-08-19 10:20:00,209.91,210.25,209.91,209.94,26551.0,187.2192,187.5224,187.2192,187.2459,26551.0
2020-08-19 10:30:00,209.96,210.09,209.87,210.02,35758.0,187.2638,187.3797,187.1835,187.3173,35758.0
2020-08-19 10:40:00,210.03,210.16,209.88,209.9,27329.0,187.3262,187.4422,187.1924,187.2103,27329.0
2020-08-19 10:50:00,209.88,210.11,209.81,209.85,38766.0,187.1924,187.3976,187.13,187.1657,38766.0
2020-08-19 11:00:00,209.85,210.03,209.54,209.71,36766.0,187.1657,187.3262,186.8892,187.0408,36766.0
2020-08-19 11:10:00,209.72,210.0,209.72,209.92,38728.0,187.0497,187.2995,187.0497,187.2281,38728.0
2020-08-19 11:20:00,209.93,210.02,209.84,210.01,34956.0,187.237,187.3173,187.1568,187.3084,34956.0
2020-08-19 11:30:00,210.03,210.31,210.01,210.25,36498.0,187.3262,187.5759,187.3084,187.5224,36498.0
2020-08-19 11:40:00,210.23,210.3,210.01,210.02,23387.0,187.5046,187.567,187.3084,187.3173,23387.0
2020-08-19 11:50:00,210.04,210.14,209.59,209.59,33306.0,187.3351,187.4243,186.9338,186.9338,33306.0
2020-08-19 12:00:00,209.54,209.62,209.3,209.41,26328.0,186.8892,186.9605,186.6751,186.7732,26328.0
2020-08-19 12:10:00,209.44,209.48,209.27,209.32,24148.0,186.8,186.8357,186.6484,186.693,24148.0
2020-08-19 12:20:00,209.33,209.6,209.3,209.59,23809.0,186.7019,186.9427,186.6751,186.9338,23809.0
2020-08-19 12:30:00,209.59,209.62,209.26,209.37,20297.0,186.9338,186.9605,186.6395,186.7376,20297.0
2020-08-19 12:40:00,209.37,209.39,209.19,209.22,20323.0,186.7376,186.7554,186.577,186.6038,20323.0
2020-08-19 12:50:00,209.19,209.34,209.12,209.26,14940.0,186.577,186.7108,186.5146,186.6395,14940.0
2020-08-19 13:00:00,209.25,209.43,209.18,209.36,13196.0,186.6305,186.7911,186.5681,186.7286,13196.0
2020-08-19 13:10:00,209.35,209.56,209.34,209.5,18948.0,186.7197,186.907,186.7108,186.8535,18948.0
2020-08-19 13:20:00,209.51,209.59,209.4,209.49,13422.0,186.8624,186.9338,186.7643,186.8446,13422.0
2020-08-19 13:30:00,209.49,209.59,209.27,209.28,20170.0,186.8446,186.9338,186.6484,186.6573,20170.0
2020-08-19 13:40:00,209.28,209.51,209.28,209.42,17433.0,186.6573,186.8624,186.6573,186.7822,17433.0
2020-08-19 13:50:00,209.39,209.42,209.25,209.39,19950.0,186.7554,186.7822,186.6305,186.7554,19950.0
2020-08-19 14:00:00,209.38,209.54,208.95,209.13,36532.0,186.7465,186.8892,186.363,186.5235,36532.0
2020-08-19 14:10:00,209.09,209.11,208.64,208.78,32482.0,186.4878,186.5057,186.0865,186.2113,32482.0
2020-08-19 14:20:00,208.78,209.22,208.74,209.1,75982.0,186.2113,186.6038,186.1757,186.4967,75982.0
2020-08-19 14:30:00,209.11,209.3,208.97,209.11,21746.0,186.5057,186.6751,186.3808,186.5057,21746.0
2020-08-19 14:40:00,209.12,209.37,208.98,209.25,24077.0,186.5146,186.7376,186.3897,186.6305,24077.0
2020-08-19 14:50:00,209.28,209.51,209.26,209.41,33922.0,186.6573,186.8624,186.6395,186.7732,33922.0
2020-08-19 15:00:00,209.42,209.54,209.3,209.45,26713.0,186.7822,186.8892,186.6751,186.8089,26713.0
2020-08-19 15:10:00,209.45,209.53,209.23,209.39,33274.0,186.8089,186.8803,186.6127,186.7554,33274.0
2020-08-19 15:20:00,209.42,209.43,209.11,209.26,43108.0,186.7822,186.7911,186.5057,186.6395,43108.0
2020-08-19 15:30:00,209.29,209.34,209.07,209.14,39220.0,186.6662,186.7108,186.47,186.5324,39220.0
2020-08-19 15:40:00,209.12,209.46,208.95,209.09,54036.0,186.5146,186.8178,186.363,186.4878,54036.0
2020-08-19 15:50:00,209.08,209.62,208.81,209.58,168296.0,186.4789,186.9605,186.2381,186.9249,168296.0
2020-08-20 09:30:00,208.12,209.0,208.1,208.55,97260.0,185.6227,186.4076,185.6048,186.0062,97260.0
2020-08-20 09:40:00,208.55,208.82,208.42,208.76,33903.0,186.0062,186.247,185.8903,186.1935,33903.0
2020-08-20 09:50:00,208.75,209.58,208.74,209.5,47676.0,186.1846,186.9249,186.1757,186.8535,47676.0
2020-08-20 10:00:00,209.5,209.95,209.44,209.75,31074.0,186.8535,187.2549,186.8,187.0765,31074.0
2020-08-20 10:10:00,209.82,210.24,209.64,210.08,39176.0,187.1389,187.5135,186.9784,187.3708,39176.0
2020-08-20 10:20:00,210.11,210.48,210.01,210.44,28627.0,187.3976,187.7276,187.3084,187.6919,28627.0
2020-08-20 10:30:00,210.46,210.63,210.31,210.31,46163.0,187.7097,187.8614,187.5759,187.5759,46163.0
2020-08-20 10:40:00,210.29,210.58,210.1,210.58,38302.0,187.5581,187.8168,187.3886,187.8168,38302.0
2020-08-20 10:50:00,210.6,210.99,210.46,210.49,50257.0,187.8346,188.1824,187.7097,187.7365,50257.0
2020-08-20 11:00:00,210.49,210.49,210.16,210.21,24644.0,187.7365,187.7365,187.4422,187.4868,24644.0
2020-08-20 11:10:00,210.21,210.37,209.82,209.94,35943.0,187.4868,187.6295,187.1389,187.2459,35943.0
2020-08-20 11:20:00,210.06,210.08,209.7,209.72,24866.0,187.353,187.3708,187.0319,187.0497,24866.0
2020-08-20 11:30:00,209.74,209.89,209.56,209.81,21722.0,187.0676,187.2013,186.907,187.13,21722.0
2020-08-20 11:40:00,209.8,210.03,209.76,209.96,18446.0,187.1211,187.3262,187.0854,187.2638,18446.0
2020-08-20 11:50:00,209.91,210.21,209.84,210.09,17590.0,187.2192,187.4868,187.1568,187.3797,17590.0
2020-08-20 12:00:00,210.11,210.2,209.99,210.09,12164.0,187.3976,187.4778,187.2905,187.3797,12164.0
2020-08-20 12:10:00,210.09,210.17,209.82,209.82,35795.0,187.3797,187.4511,187.1389,187.1389,35795.0
2020-08-20 12:20:00,209.85,210.02,209.8,209.92,17234.0,187.1657,187.3173,187.1211,187.2281,17234.0
2020-08-20 12:30:00,209.9,209.96,209.49,209.7,14947.0,187.2103,187.2638,186.8446,187.0319,14947.0
2020-08-20 12:40:00,209.66,209.79,209.63,209.73,7331.0,186.9962,187.1122,186.9695,187.0586,7331.0
2020-08-20 12:50:00,209.76,209.84,209.46,209.47,14459.0,187.0854,187.1568,186.8178,186.8267,14459.0
2020-08-20 13:00:00,209.49,209.55,209.28,209.35,21045.0,186.8446,186.8981,186.6573,186.7197,21045.0
2020-08-20 13:10:00,209.36,209.41,209.26,209.3,14530.0,186.7286,186.7732,186.6395,186.6751,14530.0
2020-08-20 13:20:00,209.31,209.46,209.3,209.39,10916.0,186.684,186.8178,186.6751,186.7554,10916.0
2020-08-20 13:30:00,209.39,209.8,209.39,209.77,14990.0,186.7554,187.1211,186.7554,187.0943,14990.0
2020-08-20 13:40:00,209.79,209.82,209.61,209.8,14897.0,187.1122,187.1389,186.9516,187.1211,14897.0
2020-08-20 13:50:00,209.8,209.9,209.66,209.75,14301.0,187.1211,187.2103,186.9962,187.0765,14301.0
2020-08-20 14:00:00,209.77,209.84,209.52,209.61,14169.0,187.0943,187.1568,186.8713,186.9516,14169.0
2020-08-20 14:10:00,209.6,209.72,209.51,209.51,15205.0,186.9427,187.0497,186.8624,186.8624,15205.0
2020-08-20 14:20:00,209.52,209.78,209.51,209.74,19107.0,186.8713,187.1032,186.8624,187.0676,19107.0
2020-08-20 14:30:00,209.74,209.79,209.61,209.64,12052.0,187.0676,187.1122,186.9516,186.9784,12052.0
2020-08-20 14:40:00,209.65,209.78,209.52,209.65,14770.0,186.9873,187.1032,186.8713,186.9873,14770.0
2020-08-20 14:50:00,209.65,209.76,209.61,209.72,13483.0,186.9873,187.0854,186.9516,187.0497,13483.0
2020-08-20 15:00:00,209.68,210.0,209.68,209.9,25057.0,187.014,187.2995,187.014,187.2103,25057.0
2020-08-20 15:10:00,209.88,209.92,209.62,209.62,23427.0,187.1924,187.2281,186.9605,186.9605,23427.0
2020-08-20 15:20:00,209.64,209.67,209.35,209.38,22089.0,186.9784,187.0051,186.7197,186.7465,22089.0
2020-08-20 15:30:00,209.39,209.57,209.19,209.52,44841.0,186.7554,186.9159,186.577,186.8713,44841.0
2020-08-20 15:40:00,209.52,209.85,209.51,209.66,43885.0,186.8713,187.1657,186.8624,186.9962,43885.0
2020-08-20 15:50:00,209.63,210.0,209.44,209.88,136395.0,186.9695,187.2995,186.8,187.1924,136395.0
2020-08-21 09:30:00,209.96,210.17,209.26,209.59,205632.0,187.2638,187.4511,186.6395,186.9338,205632.0
2020-08-21 09:40:00,209.58,210.08,209.44,209.95,31601.0,186.9249,187.3708,186.8,187.2549,31601.0
2020-08-21 09:50:00,209.92,210.48,209.86,210.3,25535.0,187.2281,187.7276,187.1746,187.567,25535.0
2020-08-21 10:00:00,210.31,210.69,210.24,210.6,45517.0,187.5759,187.9149,187.5135,187.8346,45517.0
2020-08-21 10:10:00,210.6,210.6,210.09,210.39,23511.0,187.8346,187.8346,187.3797,187.6473,23511.0
2020-08-21 10:20:00,210.41,210.47,210.14,210.36,24691.0,187.6651,187.7187,187.4243,187.6205,24691.0
2020-08-21 10:30:00,210.43,210.46,210.13,210.26,18525.0,187.683,187.7097,187.4154,187.5314,18525.0
2020-08-21 10:40:00,210.32,210.65,210.32,210.4,17567.0,187.5849,187.8792,187.5849,187.6562,17567.0
2020-08-21 10:50:00,210.38,210.52,210.22,210.38,23107.0,187.6384,187.7632,187.4957,187.6384,23107.0
2020-08-21 11:00:00,210.3,210.63,210.11,210.57,27587.0,187.567,187.8614,187.3976,187.8078,27587.0
2020-08-21 11:10:00,210.64,210.72,210.53,210.68,23658.0,187.8703,187.9416,187.7722,187.906,23658.0
2020-08-21 11:20:00,210.71,211.06,210.7,210.93,31223.0,187.9327,188.2449,187.9238,188.1289,31223.0
2020-08-21 11:30:00,210.89,211.04,210.46,210.52,27120.0,188.0933,188.227,187.7097,187.7632,27120.0
2020-08-21 11:40:00,210.59,210.73,210.35,210.41,21583.0,187.8257,187.9505,187.6116,187.6651,21583.0
2020-08-21 11:50:00,210.43,210.58,210.36,210.36,13317.0,187.683,187.8168,187.6205,187.6205,13317.0
2020-08-21 12:00:00,210.38,210.68,210.25,210.67,19685.0,187.6384,187.906,187.5224,187.897,19685.0
2020-08-21 12:10:00,210.63,210.93,210.63,210.86,13223.0,187.8614,188.1289,187.8614,188.0665,13223.0
2020-08-21 12:20:00,210.86,210.86,210.56,210.64,15247.0,188.0665,188.0665,187.7989,187.8703,15247.0
2020-08-21 12:30:00,210.61,210.76,210.42,210.59,13906.0,187.8435,187.9773,187.6741,187.8257,13906.0
2020-08-21 12:40:00,210.6,210.93,210.49,210.9,15197.0,187.8346,188.1289,187.7365,188.1022,15197.0
2020-08-21 12:50:00,210.87,210.93,210.75,210.86,23292.0,188.0754,188.1289,187.9684,188.0665,23292.0
2020-08-21 13:00:00,210.89,211.09,210.89,210.95,25589.0,188.0933,188.2716,188.0933,188.1468,25589.0
2020-08-21 13:10:00,211.01,211.14,210.88,211.1,23477.0,188.2003,188.3162,188.0843,188.2806,23477.0
2020-08-21 13:20:00,211.12,211.2,210.98,211.2,18678.0,188.2984,188.3697,188.1735,188.3697,18678.0
2020-08-21 13:30:00,211.2,211.67,211.17,211.64,39570.0,188.3697,188.7889,188.343,188.7622,39570.0
2020-08-21 13:40:00,211.66,211.66,211.35,211.47,21235.0,188.78,188.78,188.5035,188.6106,21235.0
2020-08-21 13:50:00,211.45,211.63,211.22,211.25,25479.0,188.5927,188.7533,188.3876,188.4143,25479.0
2020-08-21 14:00:00,211.28,211.56,211.21,211.55,105809.0,188.4411,188.6908,188.3787,188.6819,105809.0
2020-08-21 14:10:00,211.56,211.79,211.48,211.73,52194.0,188.6908,188.896,188.6195,188.8424,52194.0
2020-08-21 14:20:00,211.72,211.81,211.61,211.8,20444.0,188.8335,188.9138,188.7354,188.9049,20444.0
2020-08-21 14:30:00,211.77,212.19,211.77,211.85,42744.0,188.8781,189.2527,188.8781,188.9495,42744.0
2020-08-21 14:40:00,211.82,211.83,211.56,211.63,23105.0,188.9227,188.9316,188.6908,188.7533,23105.0
2020-08-21 14:50:00,211.64,211.68,211.42,211.49,36116.0,188.7622,188.7979,188.566,188.6284,36116.0
2020-08-21 15:00:00,211.5,211.84,211.49,211.83,25031.0,188.6373,188.9406,188.6284,188.9316,25031.0
2020-08-21 15:10:00,211.83,211.88,211.51,211.51,41251.0,188.9316,188.9762,188.6462,188.6462,41251.0
2020-08-21 15:20:00,211.5,211.54,211.3,211.4,40418.0,188.6373,188.673,188.4589,188.5481,40418.0
2020-08-21 15:30:00,211.41,211.69,211.41,211.65,47220.0,188.557,188.8068,188.557,188.7711,47220.0
2020-08-21 15:40:00,211.66,211.67,211.37,211.47,50827.0,188.78,188.7889,188.5214,188.6106,50827.0
2020-08-21 15:50:00,211.48,211.72,211.28,211.59,154818.0,188.6195,188.8335,188.4411,188.7176,154818.0
2020-08-24 09:30:00,212.26,212.77,211.29,211.29,106715.0,189.3152,189.77,188.45,188.45,106715.0
2020-08-24 09:40:00,211.27,211.61,211.0,211.33,38427.0,188.4322,188.7354,188.1914,188.4857,38427.0
2020-08-24 09:50:00,211.38,211.71,210.93,211.69,43159.0,188.5303,188.8246,188.1289,188.8068,43159.0
2020-08-24 10:00:00,211.75,212.29,211.59,212.23,41311.0,188.8603,189.3419,188.7176,189.2884,41311.0
2020-08-24 10:10:00,212.3,212.5,212.14,212.37,54276.0,189.3508,189.5292,189.2081,189.4133,54276.0
2020-08-24 10:20:00,212.42,212.85,212.4,212.48,53090.0,189.4579,189.8414,189.44,189.5114,53090.0
2020-08-24 10:30:00,212.46,213.25,212.46,213.25,34248.0,189.4935,190.1981,189.4935,190.1981,34248.0
2020-08-24 10:40:00,213.22,213.4,212.93,213.17,22736.0,190.1714,190.3319,189.9127,190.1268,22736.0
2020-08-24 10:50:00,213.21,213.5,213.03,213.25,29845.0,190.1625,190.4211,190.0019,190.1981,29845.0
2020-08-24 11:00:00,213.17,213.39,213.0,213.24,43505.0,190.1268,190.323,189.9752,190.1892,43505.0
2020-08-24 11:10:00,213.26,213.39,213.21,213.24,19395.0,190.2071,190.323,190.1625,190.1892,19395.0
2020-08-24 11:20:00,213.23,213.33,213.11,213.11,20105.0,190.1803,190.2695,190.0733,190.0733,20105.0
2020-08-24 11:30:00,213.05,213.15,212.23,212.31,39214.0,190.0198,190.1089,189.2884,189.3598,39214.0
2020-08-24 11:40:00,212.35,212.77,212.32,212.77,26709.0,189.3954,189.77,189.3687,189.77,26709.0
2020-08-24 11:50:00,212.81,212.9,212.21,212.25,50825.0,189.8057,189.886,189.2706,189.3062,50825.0
2020-08-24 12:00:00,212.29,212.79,212.25,212.51,27779.0,189.3419,189.7879,189.3062,189.5381,27779.0
2020-08-24 12:10:00,212.52,212.57,212.39,212.5,15401.0,189.5471,189.5916,189.4311,189.5292,15401.0
2020-08-24 12:20:00,212.47,212.59,212.35,212.51,14298.0,189.5025,189.6095,189.3954,189.5381,14298.0
2020-08-24 12:30:00,212.53,212.9,212.47,212.78,17864.0,189.556,189.886,189.5025,189.7789,17864.0
2020-08-24 12:40:00,212.77,212.99,212.75,212.88,12460.0,189.77,189.9662,189.7522,189.8681,12460.0
2020-08-24 12:50:00,212.88,213.04,212.82,212.83,26492.0,189.8681,190.0108,189.8146,189.8235,26492.0
2020-08-24 13:00:00,212.8,212.99,212.5,212.6,18010.0,189.7968,189.9662,189.5292,189.6184,18010.0
2020-08-24 13:10:00,212.65,212.66,212.43,212.57,23738.0,189.663,189.6719,189.4668,189.5916,23738.0
2020-08-24 13:20:00,212.6,212.9,212.57,212.78,16881.0,189.6184,189.886,189.5916,189.7789,16881.0
2020-08-24 13:30:00,212.79,212.84,212.57,212.57,27125.0,189.7879,189.8325,189.5916,189.5916,27125.0
2020-08-24 13:40:00,212.55,212.55,212.21,212.21,20981.0,189.5738,189.5738,189.2706,189.2706,20981.0
2020-08-24 13:50:00,212.21,212.24,212.12,212.17,20496.0,189.2706,189.2973,189.1903,189.2349,20496.0
2020-08-24 14:00:00,212.17,212.31,211.96,212.17,23302.0,189.2349,189.3598,189.0476,189.2349,23302.0
2020-08-24 14:10:00,212.12,212.12,211.77,211.85,24408.0,189.1903,189.1903,188.8781,188.9495,24408.0
2020-08-24 14:20:00,211.82,211.82,211.44,211.47,32338.0,188.9227,188.9227,188.5838,188.6106,32338.0
2020-08-24 14:30:00,211.49,211.87,211.45,211.8,14152.0,188.6284,188.9673,188.5927,188.9049,14152.0
2020-08-24 14:40:00,211.8,211.8,211.47,211.6,24853.0,188.9049,188.9049,188.6106,188.7265,24853.0
2020-08-24 14:50:00,211.56,211.64,211.45,211.59,11689.0,188.6908,188.7622,188.5927,188.7176,11689.0
2020-08-24 15:00:00,211.58,211.63,211.37,211.46,15740.0,188.7087,188.7533,188.5214,188.6016,15740.0
2020-08-24 15:10:00,211.46,211.68,211.45,211.66,25862.0,188.6016,188.7979,188.5927,188.78,25862.0
2020-08-24 15:20:00,211.64,211.85,211.57,211.74,17111.0,188.7622,188.9495,188.6997,188.8514,17111.0
2020-08-24 15:30:00,211.72,211.96,211.68,211.88,25300.0,188.8335,189.0476,188.7979,188.9762,25300.0
2020-08-24 15:40:00,211.88,212.17,211.88,212.02,35831.0,188.9762,189.2349,188.9762,189.1011,35831.0
2020-08-24 15:50:00,212.01,212.62,212.01,212.62,121827.0,189.0922,189.6362,189.0922,189.6362,121827.0
2020-08-25 09:30:00,213.96,214.19,212.76,212.91,151570.0,190.8314,191.0365,189.7611,189.8949,151570.0
2020-08-25 09:40:00,212.89,213.93,212.88,213.72,69254.0,189.8771,190.8046,189.8681,190.6173,69254.0
2020-08-25 09:50:00,213.71,213.94,213.15,213.15,37774.0,190.6084,190.8136,190.1089,190.1089,37774.0
2020-08-25 10:00:00,213.07,213.53,212.98,213.26,32784.0,190.0376,190.4479,189.9573,190.2071,32784.0
2020-08-25 10:10:00,213.23,213.8,213.21,213.8,20864.0,190.1803,190.6887,190.1625,190.6887,20864.0
2020-08-25 10:20:00,213.76,213.82,213.38,213.73,26162.0,190.653,190.7065,190.3141,190.6263,26162.0
2020-08-25 10:30:00,213.69,213.82,213.46,213.55,22220.0,190.5906,190.7065,190.3854,190.4657,22220.0
2020-08-25 10:40:00,213.54,213.85,213.46,213.66,42704.0,190.4568,190.7333,190.3854,190.5638,42704.0
2020-08-25 10:50:00,213.67,214.04,213.6,214.03,31107.0,190.5727,190.9027,190.5103,190.8938,31107.0
2020-08-25 11:00:00,213.95,213.95,213.54,213.8,34303.0,190.8225,190.8225,190.4568,190.6887,34303.0
2020-08-25 11:10:00,213.8,213.8,213.35,213.52,23230.0,190.6887,190.6887,190.2873,190.439,23230.0
2020-08-25 11:20:00,213.48,213.53,213.29,213.46,16542.0,190.4033,190.4479,190.2338,190.3854,16542.0
2020-08-25 11:30:00,213.49,213.51,212.79,212.8,29732.0,190.4122,190.43,189.7879,189.7968,29732.0
2020-08-25 11:40:00,212.77,212.83,212.43,212.6,40304.0,189.77,189.8235,189.4668,189.6184,40304.0
2020-08-25 11:50:00,212.62,213.08,212.61,213.08,73986.0,189.6362,190.0465,189.6273,190.0465,73986.0
2020-08-25 12:00:00,213.05,213.13,212.91,213.1,20079.0,190.0198,190.0911,189.8949,190.0644,20079.0
2020-08-25 12:10:00,213.11,213.11,212.57,212.65,34389.0,190.0733,190.0733,189.5916,189.663,34389.0
2020-08-25 12:20:00,212.67,212.82,212.51,212.7,16545.0,189.6808,189.8146,189.5381,189.7076,16545.0
2020-08-25 12:30:00,212.71,213.06,212.61,212.95,17775.0,189.7165,190.0287,189.6273,189.9306,17775.0
2020-08-25 12:40:00,212.97,213.09,212.87,212.9,18561.0,189.9484,190.0554,189.8592,189.886,18561.0
2020-08-25 12:50:00,212.95,213.3,212.91,213.17,19286.0,189.9306,190.2427,189.8949,190.1268,19286.0
2020-08-25 13:00:00,213.16,213.17,212.84,212.87,26510.0,190.1179,190.1268,189.8325,189.8592,26510.0
2020-08-25 13:10:00,212.86,212.93,212.62,212.92,16785.0,189.8503,189.9127,189.6362,189.9038,16785.0
2020-08-25 13:20:00,212.89,212.9,212.66,212.7,18633.0,189.8771,189.886,189.6719,189.7076,18633.0
2020-08-25 13:30:00,212.7,212.75,212.48,212.52,16711.0,189.7076,189.7522,189.5114,189.5471,16711.0
2020-08-25 13:40:00,212.51,212.67,212.41,212.48,21752.0,189.5381,189.6808,189.4489,189.5114,21752.0
2020-08-25 13:50:00,212.44,212.56,212.26,212.38,25955.0,189.4757,189.5827,189.3152,189.4222,25955.0
2020-08-25 14:00:00,212.43,212.5,212.23,212.36,19193.0,189.4668,189.5292,189.2884,189.4043,19193.0
2020-08-25 14:10:00,212.36,212.59,212.22,212.49,26680.0,189.4043,189.6095,189.2795,189.5203,26680.0
2020-08-25 14:20:00,212.5,212.61,212.46,212.55,19893.0,189.5292,189.6273,189.4935,189.5738,19893.0
2020-08-25 14:30:00,212.52,212.53,212.22,212.45,23580.0,189.5471,189.556,189.2795,189.4846,23580.0
2020-08-25 14:40:00,212.42,212.52,212.3,212.44,19340.0,189.4579,189.5471,189.3508,189.4757,19340.0
2020-08-25 14:50:00,212.46,212.55,212.38,212.42,17551.0,189.4935,189.5738,189.4222,189.4579,17551.0
2020-08-25 15:00:00,212.4,212.53,212.38,212.51,18435.0,189.44,189.556,189.4222,189.5381,18435.0
2020-08-25 15:10:00,212.52,212.56,212.36,212.49,23261.0,189.5471,189.5827,189.4043,189.5203,23261.0
2020-08-25 15:20:00,212.53,212.62,212.45,212.56,26426.0,189.556,189.6362,189.4846,189.5827,26426.0
2020-08-25 15:30:00,212.55,212.66,212.37,212.39,44173.0,189.5738,189.6719,189.4133,189.4311,44173.0
2020-08-25 15:40:00,212.4,212.56,212.3,212.49,41820.0,189.44,189.5827,189.3508,189.5203,41820.0
2020-08-25 15:50:00,212.46,212.74,212.3,212.64,100308.0,189.4935,189.7433,189.3508,189.6541,100308.0
2020-08-26 09:30:00,212.09,213.13,211.8,212.24,98337.0,189.1635,190.0911,188.9049,189.2973,98337.0
2020-08-26 09:40:00,212.29,212.43,211.6,212.43,42313.0,189.3419,189.4668,188.7265,189.4668,42313.0
2020-08-26 09:50:00,212.43,212.7,212.15,212.63,45818.0,189.4668,189.7076,189.217,189.6452,45818.0
2020-08-26 10:00:00,212.56,212.76,212.27,212.68,44917.0,189.5827,189.7611,189.3241,189.6898,44917.0
2020-08-26 10:10:00,212.67,213.02,212.56,213.02,27101.0,189.6808,189.993,189.5827,189.993,27101.0
2020-08-26 10:20:00,213.0,213.62,212.85,213.61,30576.0,189.9752,190.5281,189.8414,190.5192,30576.0
2020-08-26 10:30:00,213.61,213.87,213.44,213.58,87075.0,190.5192,190.7511,190.3676,190.4925,87075.0
2020-08-26 10:40:00,213.54,213.72,213.42,213.42,34018.0,190.4568,190.6173,190.3498,190.3498,34018.0
2020-08-26 10:50:00,213.4,213.48,212.99,213.0,23980.0,190.3319,190.4033,189.9662,189.9752,23980.0
2020-08-26 11:00:00,212.97,213.04,212.56,212.84,25804.0,189.9484,190.0108,189.5827,189.8325,25804.0
2020-08-26 11:10:00,212.91,213.22,212.85,212.89,18453.0,189.8949,190.1714,189.8414,189.8771,18453.0
2020-08-26 11:20:00,212.93,213.36,212.93,213.1,24733.0,189.9127,190.2962,189.9127,190.0644,24733.0
2020-08-26 11:30:00,213.13,213.16,212.92,213.09,18329.0,190.0911,190.1179,189.9038,190.0554,18329.0
2020-08-26 11:40:00,213.09,213.44,213.06,213.31,17845.0,190.0554,190.3676,190.0287,190.2517,17845.0
2020-08-26 11:50:00,213.34,213.41,213.13,213.33,18885.0,190.2784,190.3408,190.0911,190.2695,18885.0
2020-08-26 12:00:00,213.36,213.73,213.33,213.66,28554.0,190.2962,190.6263,190.2695,190.5638,28554.0
2020-08-26 12:10:00,213.67,213.79,213.29,213.4,31842.0,190.5727,190.6798,190.2338,190.3319,31842.0
2020-08-26 12:20:00,213.41,213.65,213.41,213.52,23680.0,190.3408,190.5549,190.3408,190.439,23680.0
2020-08-26 12:30:00,213.53,213.58,213.4,213.51,14561.0,190.4479,190.4925,190.3319,190.43,14561.0
2020-08-26 12:40:00,213.52,213.9,213.46,213.9,26675.0,190.439,190.7779,190.3854,190.7779,26675.0
2020-08-26 12:50:00,213.86,214.15,213.86,214.04,24519.0,190.7422,191.0009,190.7422,190.9027,24519.0
2020-08-26 13:00:00,214.04,214.07,213.76,213.8,15117.0,190.9027,190.9295,190.653,190.6887,15117.0
2020-08-26 13:10:00,213.82,213.86,213.59,213.74,10824.0,190.7065,190.7422,190.5014,190.6352,10824.0
2020-08-26 13:20:00,213.72,213.75,213.41,213.43,13589.0,190.6173,190.6441,190.3408,190.3587,13589.0
2020-08-26 13:30:00,213.42,213.87,213.41,213.81,22395.0,190.3498,190.7511,190.3408,190.6976,22395.0
2020-08-26 13:40:00,213.81,213.81,213.62,213.76,13607.0,190.6976,190.6976,190.5281,190.653,13607.0
2020-08-26 13:50:00,213.83,213.89,213.68,213.84,14977.0,190.7154,190.769,190.5817,190.7244,14977.0
2020-08-26 14:00:00,213.84,214.17,213.79,214.1,15489.0,190.7244,191.0187,190.6798,190.9563,15489.0
2020-08-26 14:10:00,214.12,214.15,213.95,214.12,12397.0,190.9741,191.0009,190.8225,190.9741,12397.0
2020-08-26 14:20:00,214.15,214.32,214.11,214.31,20393.0,191.0009,191.1525,190.9652,191.1436,20393.0
2020-08-26 14:30:00,214.3,214.3,213.85,213.94,17029.0,191.1346,191.1346,190.7333,190.8136,17029.0
2020-08-26 14:40:00,214.0,214.18,213.95,214.11,23341.0,190.8671,191.0276,190.8225,190.9652,23341.0
2020-08-26 14:50:00,214.11,214.33,214.09,214.15,18785.0,190.9652,191.1614,190.9473,191.0009,18785.0
2020-08-26 15:00:00,214.17,214.37,213.99,214.25,23377.0,191.0187,191.1971,190.8581,191.09,23377.0
2020-08-26 15:10:00,214.25,214.4,214.21,214.36,26319.0,191.09,191.2238,191.0544,191.1882,26319.0
2020-08-26 15:20:00,214.32,214.42,214.25,214.3,42888.0,191.1525,191.2417,191.09,191.1346,42888.0
2020-08-26 15:30:00,214.3,214.36,214.12,214.13,50093.0,191.1346,191.1882,190.9741,190.983,50093.0
2020-08-26 15:40:00,214.15,214.29,213.96,214.08,53892.0,191.0009,191.1257,190.8314,190.9384,53892.0
2020-08-26 15:50:00,214.04,214.19,213.67,213.76,168868.0,190.9027,191.0365,190.5727,190.653,168868.0
2020-08-27 09:30:00,214.34,214.66,213.79,214.58,95559.0,191.1703,191.4557,190.6798,191.3844,95559.0
2020-08-27 09:40:00,214.55,214.91,214.41,214.87,28193.0,191.3576,191.6787,191.2327,191.643,28193.0
2020-08-27 09:50:00,214.87,215.25,214.71,214.99,87656.0,191.643,191.9819,191.5003,191.75,87656.0
2020-08-27 10:00:00,215.01,215.29,214.41,214.52,57324.0,191.7679,192.0176,191.2327,191.3309,57324.0
2020-08-27 10:10:00,214.55,215.03,214.43,215.03,42878.0,191.3576,191.7857,191.2506,191.7857,42878.0
2020-08-27 10:20:00,215.08,216.02,215.0,215.96,53835.0,191.8303,192.6687,191.759,192.6152,53835.0
2020-08-27 10:30:00,215.91,216.1,215.59,215.69,61149.0,192.5706,192.7401,192.2852,192.3744,61149.0
2020-08-27 10:40:00,215.64,215.72,214.98,215.47,47848.0,192.3298,192.4011,191.7411,192.1782,47848.0
2020-08-27 10:50:00,215.35,215.45,214.75,214.79,64355.0,192.0711,192.1603,191.536,191.5717,64355.0
2020-08-27 11:00:00,214.76,214.84,214.42,214.55,66190.0,191.5449,191.6163,191.2417,191.3576,66190.0
2020-08-27 11:10:00,214.51,214.52,214.2,214.31,32697.0,191.3219,191.3309,191.0454,191.1436,32697.0
2020-08-27 11:20:00,214.32,214.45,214.06,214.19,29742.0,191.1525,191.2684,190.9206,191.0365,29742.0
2020-08-27 11:30:00,214.15,214.4,213.83,214.23,35413.0,191.0009,191.2238,190.7154,191.0722,35413.0
2020-08-27 11:40:00,214.28,214.64,214.26,214.39,25218.0,191.1168,191.4379,191.099,191.2149,25218.0
2020-08-27 11:50:00,214.41,214.42,214.14,214.25,39168.0,191.2327,191.2417,190.9919,191.09,39168.0
2020-08-27 12:00:00,214.21,214.31,213.97,213.98,34121.0,191.0544,191.1436,190.8403,190.8492,34121.0
2020-08-27 12:10:00,213.96,214.09,213.76,213.76,35908.0,190.8314,190.9473,190.653,190.653,35908.0
2020-08-27 12:20:00,213.65,213.73,213.36,213.53,45795.0,190.5549,190.6263,190.2962,190.4479,45795.0
2020-08-27 12:30:00,213.51,213.71,213.05,213.28,31765.0,190.43,190.6084,190.0198,190.2249,31765.0
2020-08-27 12:40:00,213.35,213.35,212.93,213.08,39578.0,190.2873,190.2873,189.9127,190.0465,39578.0
2020-08-27 12:50:00,213.12,213.13,212.71,212.94,42042.0,190.0822,190.0911,189.7165,189.9217,42042.0
2020-08-27 13:00:00,212.88,213.24,212.76,213.13,31392.0,189.8681,190.1892,189.7611,190.0911,31392.0
2020-08-27 13:10:00,213.09,213.36,213.09,213.33,49788.0,190.0554,190.2962,190.0554,190.2695,49788.0
2020-08-27 13:20:00,213.3,213.67,213.26,213.48,29881.0,190.2427,190.5727,190.2071,190.4033,29881.0
2020-08-27 13:30:00,213.48,213.83,213.42,213.74,23270.0,190.4033,190.7154,190.3498,190.6352,23270.0
2020-08-27 13:40:00,213.68,213.8,213.47,213.47,19383.0,190.5817,190.6887,190.3944,190.3944,19383.0
2020-08-27 13:50:00,213.47,213.79,213.26,213.78,29824.0,190.3944,190.6798,190.2071,190.6708,29824.0
2020-08-27 14:00:00,213.8,214.0,213.51,213.51,47162.0,190.6887,190.8671,190.43,190.43,47162.0
2020-08-27 14:10:00,213.55,213.71,213.35,213.58,104775.0,190.4657,190.6084,190.2873,190.4925,104775.0
2020-08-27 14:20:00,213.54,213.66,213.37,213.53,35728.0,190.4568,190.5638,190.3052,190.4479,35728.0
2020-08-27 14:30:00,213.56,213.7,213.38,213.55,32771.0,190.4746,190.5995,190.3141,190.4657,32771.0
2020-08-27 14:40:00,213.53,213.72,213.35,213.69,30504.0,190.4479,190.6173,190.2873,190.5906,30504.0
2020-08-27 14:50:00,213.69,213.73,213.39,213.39,25828.0,190.5906,190.6263,190.323,190.323,25828.0
2020-08-27 15:00:00,213.42,213.66,213.36,213.52,33059.0,190.3498,190.5638,190.2962,190.439,33059.0
2020-08-27 15:10:00,213.53,213.63,213.37,213.56,33359.0,190.4479,190.5371,190.3052,190.4746,33359.0
2020-08-27 15:20:00,213.56,213.66,213.28,213.47,50589.0,190.4746,190.5638,190.2249,190.3944,50589.0
2020-08-27 15:30:00,213.44,213.79,213.35,213.6,42127.0,190.3676,190.6798,190.2873,190.5103,42127.0
2020-08-27 15:40:00,213.61,213.67,213.01,213.05,90088.0,190.5192,190.5727,189.9841,190.0198,90088.0
2020-08-27 15:50:00,213.02,213.04,212.1,212.17,342882.0,189.993,190.0108,189.1725,189.2349,342882.0
2020-08-28 09:30:00,212.82,212.82,211.77,212.56,172863.0,189.8146,189.8146,188.8781,189.5827,172863.0
2020-08-28 09:40:00,212.51,212.84,212.12,212.67,67262.0,189.5381,189.8325,189.1903,189.6808,67262.0
2020-08-28 09:50:00,212.7,213.35,212.63,213.14,100925.0,189.7076,190.2873,189.6452,190.1,100925.0
2020-08-28 10:00:00,213.14,213.52,212.92,213.46,64921.0,190.1,190.439,189.9038,190.3854,64921.0
2020-08-28 10:10:00,213.52,213.74,213.24,213.56,39583.0,190.439,190.6352,190.1892,190.4746,39583.0
2020-08-28 10:20:00,213.49,213.86,213.43,213.63,21278.0,190.4122,190.7422,190.3587,190.5371,21278.0
2020-08-28 10:30:00,213.67,213.73,213.08,213.51,35474.0,190.5727,190.6263,190.0465,190.43,35474.0
2020-08-28 10:40:00,213.5,213.94,213.5,213.84,32729.0,190.4211,190.8136,190.4211,190.7244,32729.0
2020-08-28 10:50:00,213.88,213.97,213.68,213.77,36031.0,190.76,190.8403,190.5817,190.6619,36031.0
2020-08-28 11:00:00,213.77,214.03,213.52,214.02,26964.0,190.6619,190.8938,190.439,190.8849,26964.0
2020-08-28 11:10:00,214.04,214.36,213.88,214.36,25138.0,190.9027,191.1882,190.76,191.1882,25138.0
2020-08-28 11:20:00,214.37,214.56,214.22,214.5,51078.0,191.1971,191.3665,191.0633,191.313,51078.0
2020-08-28 11:30:00,214.46,214.92,214.34,214.81,41826.0,191.2773,191.6876,191.1703,191.5895,41826.0
2020-08-28 11:40:00,214.8,214.95,214.74,214.83,20920.0,191.5806,191.7144,191.5271,191.6073,20920.0
2020-08-28 11:50:00,214.84,215.09,214.84,214.93,24934.0,191.6163,191.8392,191.6163,191.6965,24934.0
2020-08-28 12:00:00,214.92,215.16,214.7,215.12,29928.0,191.6876,191.9017,191.4914,191.866,29928.0
2020-08-28 12:10:00,215.11,215.29,215.07,215.16,17016.0,191.8571,192.0176,191.8214,191.9017,17016.0
2020-08-28 12:20:00,215.17,215.18,214.94,215.09,21264.0,191.9106,191.9195,191.7055,191.8392,21264.0
2020-08-28 12:30:00,215.13,215.32,215.01,215.31,20846.0,191.8749,192.0444,191.7679,192.0355,20846.0
2020-08-28 12:40:00,215.36,215.72,215.25,215.69,18723.0,192.0801,192.4011,191.9819,192.3744,18723.0
2020-08-28 12:50:00,215.69,215.97,215.69,215.96,23008.0,192.3744,192.6241,192.3744,192.6152,23008.0
2020-08-28 13:00:00,215.95,216.0,215.71,215.74,47083.0,192.6063,192.6509,192.3922,192.419,47083.0
2020-08-28 13:10:00,215.75,215.79,215.58,215.63,25162.0,192.4279,192.4636,192.2763,192.3209,25162.0
2020-08-28 13:20:00,215.63,215.84,215.26,215.33,21667.0,192.3209,192.5082,191.9909,192.0533,21667.0
2020-08-28 13:30:00,215.36,215.5,215.24,215.41,17188.0,192.0801,192.2049,191.973,192.1246,17188.0
2020-08-28 13:40:00,215.38,215.38,215.1,215.2,20994.0,192.0979,192.0979,191.8482,191.9373,20994.0
2020-08-28 13:50:00,215.2,215.52,215.2,215.49,15984.0,191.9373,192.2228,191.9373,192.196,15984.0
2020-08-28 14:00:00,215.47,215.54,215.26,215.43,22837.0,192.1782,192.2406,191.9909,192.1425,22837.0
2020-08-28 14:10:00,215.45,215.62,215.42,215.59,17325.0,192.1603,192.3119,192.1336,192.2852,17325.0
2020-08-28 14:20:00,215.69,215.88,215.63,215.83,28300.0,192.3744,192.5438,192.3209,192.4992,28300.0
2020-08-28 14:30:00,215.8,216.09,215.78,216.04,29762.0,192.4725,192.7311,192.4547,192.6865,29762.0
2020-08-28 14:40:00,216.0,216.03,215.81,215.94,25526.0,192.6509,192.6776,192.4814,192.5974,25526.0
2020-08-28 14:50:00,215.95,216.19,215.92,216.16,25614.0,192.6063,192.8203,192.5795,192.7936,25614.0
2020-08-28 15:00:00,216.17,216.47,216.11,216.43,34558.0,192.8025,193.0701,192.749,193.0344,34558.0
2020-08-28 15:10:00,216.44,216.71,216.42,216.69,36460.0,193.0433,193.2841,193.0255,193.2663,36460.0
2020-08-28 15:20:00,216.66,216.71,216.33,216.33,46890.0,193.2395,193.2841,192.9452,192.9452,46890.0
2020-08-28 15:30:00,216.32,216.35,216.13,216.19,54878.0,192.9363,192.963,192.7668,192.8203,54878.0
2020-08-28 15:40:00,216.16,216.23,215.81,215.91,71457.0,192.7936,192.856,192.4814,192.5706,71457.0
2020-08-28 15:50:00,215.89,215.91,214.77,214.91,450947.0,192.5528,192.5706,191.5538,191.6787,450947.0
2020-08-31 09:30:00,213.52,214.18,212.81,214.09,154492.0,191.5538,192.1459,190.9169,192.0652,154492.0
2020-08-31 09:40:00,214.02,214.2,213.31,214.13,64950.0,192.0024,192.1639,191.3654,192.1011,64950.0
2020-08-31 09:50:00,214.04,214.08,213.6,213.72,72561.0,192.0203,192.0562,191.6256,191.7333,72561.0
2020-08-31 10:00:00,213.73,214.52,213.69,214.41,52485.0,191.7422,192.451,191.7063,192.3523,52485.0
2020-08-31 10:10:00,214.41,214.84,214.09,214.25,65342.0,192.3523,192.738,192.0652,192.2087,65342.0
2020-08-31 10:20:00,214.32,214.42,213.82,213.84,47758.0,192.2715,192.3612,191.823,191.8409,47758.0
2020-08-31 10:30:00,213.8,214.06,213.61,213.94,47412.0,191.805,192.0383,191.6346,191.9306,47412.0
2020-08-31 10:40:00,213.94,214.49,213.79,214.13,65481.0,191.9306,192.424,191.7961,192.1011,65481.0
2020-08-31 10:50:00,214.12,214.13,213.44,213.99,23798.0,192.0921,192.1011,191.4821,191.9755,23798.0
2020-08-31 11:00:00,213.97,214.38,213.97,214.25,36652.0,191.9575,192.3254,191.9575,192.2087,36652.0
2020-08-31 11:10:00,214.23,214.5,213.82,214.37,48127.0,192.1908,192.433,191.823,192.3164,48127.0
2020-08-31 11:20:00,214.36,214.4,213.91,213.96,50787.0,192.3074,192.3433,191.9037,191.9486,50787.0
2020-08-31 11:30:00,213.98,214.41,213.94,214.28,25851.0,191.9665,192.3523,191.9306,192.2356,25851.0
2020-08-31 11:40:00,214.3,214.61,214.27,214.59,15030.0,192.2536,192.5317,192.2267,192.5138,15030.0
2020-08-31 11:50:00,214.6,214.79,214.49,214.63,22477.0,192.5227,192.6932,192.424,192.5496,22477.0
2020-08-31 12:00:00,214.61,214.98,214.51,214.98,48199.0,192.5317,192.8636,192.442,192.8636,48199.0
2020-08-31 12:10:00,214.95,214.99,214.6,214.89,26231.0,192.8367,192.8726,192.5227,192.7829,26231.0
2020-08-31 12:20:00,214.85,214.93,214.63,214.75,16446.0,192.747,192.8188,192.5496,192.6573,16446.0
2020-08-31 12:30:00,214.69,214.84,214.6,214.7,21895.0,192.6035,192.738,192.5227,192.6124,21895.0
2020-08-31 12:40:00,214.66,214.67,214.28,214.44,20907.0,192.5766,192.5855,192.2356,192.3792,20907.0
2020-08-31 12:50:00,214.46,214.69,214.45,214.6,13832.0,192.3971,192.6035,192.3882,192.5227,13832.0
2020-08-31 13:00:00,214.59,214.59,214.23,214.31,16466.0,192.5138,192.5138,192.1908,192.2626,16466.0
2020-08-31 13:10:00,214.26,214.47,214.12,214.38,27552.0,192.2177,192.4061,192.0921,192.3254,27552.0
2020-08-31 13:20:00,214.4,214.46,214.32,214.33,18314.0,192.3433,192.3971,192.2715,192.2805,18314.0
2020-08-31 13:30:00,214.33,214.59,214.27,214.34,21460.0,192.2805,192.5138,192.2267,192.2895,21460.0
2020-08-31 13:40:00,214.36,214.5,214.29,214.42,12268.0,192.3074,192.433,192.2446,192.3612,12268.0
2020-08-31 13:50:00,214.41,214.53,214.27,214.41,18193.0,192.3523,192.4599,192.2267,192.3523,18193.0
2020-08-31 14:00:00,214.39,214.42,213.98,214.05,26102.0,192.3343,192.3612,191.9665,192.0293,26102.0
2020-08-31 14:10:00,214.02,214.37,214.02,214.26,20576.0,192.0024,192.3164,192.0024,192.2177,20576.0
2020-08-31 14:20:00,214.24,214.33,214.06,214.14,32877.0,192.1998,192.2805,192.0383,192.11,32877.0
2020-08-31 14:30:00,214.15,214.26,214.01,214.23,22176.0,192.119,192.2177,191.9934,192.1908,22176.0
2020-08-31 14:40:00,214.27,214.44,214.21,214.3,17306.0,192.2267,192.3792,192.1728,192.2536,17306.0
2020-08-31 14:50:00,214.31,214.34,214.04,214.04,22842.0,192.2626,192.2895,192.0203,192.0203,22842.0
2020-08-31 15:00:00,214.08,214.16,213.93,214.09,29439.0,192.0562,192.128,191.9217,192.0652,29439.0
2020-08-31 15:10:00,214.04,214.12,213.79,213.81,21322.0,192.0203,192.0921,191.7961,191.814,21322.0
2020-08-31 15:20:00,213.81,214.11,213.67,214.09,29681.0,191.814,192.0831,191.6884,192.0652,29681.0
2020-08-31 15:30:00,214.1,214.21,213.96,214.16,31388.0,192.0742,192.1728,191.9486,192.128,31388.0
2020-08-31 15:40:00,214.16,214.82,214.08,214.68,67843.0,192.128,192.7201,192.0562,192.5945,67843.0
2020-08-31 15:50:00,214.63,214.71,213.37,213.44,225598.0,192.5496,192.6214,191.4193,191.4821,225598.0
2020-09-01 09:30:00,210.84,212.66,210.58,212.15,266151.0,189.1495,190.7823,188.9163,190.3248,266151.0
2020-09-01 09:40:00,212.21,212.7,211.42,212.67,94567.0,190.3786,190.8182,189.6699,190.7913,94567.0
2020-09-01 09:50:00,212.68,213.01,212.39,212.9,51888.0,190.8002,191.0963,190.5401,190.9976,51888.0
2020-09-01 10:00:00,212.92,213.32,212.83,212.98,51123.0,191.0156,191.3744,190.9348,191.0694,51123.0
2020-09-01 10:10:00,212.99,213.23,212.82,213.11,104200.0,191.0784,191.2937,190.9258,191.186,104200.0
2020-09-01 10:20:00,213.1,213.61,213.1,213.6,59841.0,191.177,191.6346,191.177,191.6256,59841.0
2020-09-01 10:30:00,213.52,213.52,212.67,212.69,46670.0,191.5538,191.5538,190.7913,190.8092,46670.0
2020-09-01 10:40:00,212.7,212.88,212.4,212.49,45634.0,190.8182,190.9797,190.5491,190.6298,45634.0
2020-09-01 10:50:00,212.54,212.56,211.55,211.6,45506.0,190.6747,190.6926,189.7865,189.8314,45506.0
2020-09-01 11:00:00,211.62,211.78,211.45,211.7,65201.0,189.8493,189.9928,189.6968,189.9211,65201.0
2020-09-01 11:10:00,211.74,211.74,211.29,211.37,37572.0,189.957,189.957,189.5532,189.625,37572.0
2020-09-01 11:20:00,211.42,211.45,211.01,211.34,46630.0,189.6699,189.6968,189.3021,189.5981,46630.0
2020-09-01 11:30:00,211.32,211.45,211.03,211.11,41184.0,189.5802,189.6968,189.32,189.3918,41184.0
2020-09-01 11:40:00,211.11,211.75,211.1,211.68,35195.0,189.3918,189.9659,189.3828,189.9031,35195.0
2020-09-01 11:50:00,211.65,211.94,211.44,211.53,41033.0,189.8762,190.1364,189.6878,189.7686,41033.0
2020-09-01 12:00:00,211.53,211.99,211.45,211.81,27332.0,189.7686,190.1812,189.6968,190.0198,27332.0
2020-09-01 12:10:00,211.82,211.99,211.63,211.89,48648.0,190.0287,190.1812,189.8583,190.0915,48648.0
2020-09-01 12:20:00,211.88,212.39,211.79,212.05,63555.0,190.0825,190.5401,190.0018,190.2351,63555.0
2020-09-01 12:30:00,212.04,212.6,211.98,212.41,29517.0,190.2261,190.7285,190.1723,190.558,29517.0
2020-09-01 12:40:00,212.42,212.42,212.12,212.18,17361.0,190.567,190.567,190.2979,190.3517,17361.0
2020-09-01 12:50:00,212.19,212.24,212.07,212.16,17582.0,190.3607,190.4055,190.253,190.3337,17582.0
2020-09-01 13:00:00,212.1,212.43,212.06,212.36,16174.0,190.2799,190.576,190.244,190.5132,16174.0
2020-09-01 13:10:00,212.32,212.46,212.06,212.11,15789.0,190.4773,190.6029,190.244,190.2889,15789.0
2020-09-01 13:20:00,212.09,212.23,212.0,212.14,21563.0,190.2709,190.3965,190.1902,190.3158,21563.0
2020-09-01 13:30:00,212.14,212.41,212.01,212.29,31242.0,190.3158,190.558,190.1992,190.4504,31242.0
2020-09-01 13:40:00,212.26,212.38,212.17,212.22,19500.0,190.4235,190.5311,190.3427,190.3876,19500.0
2020-09-01 13:50:00,212.19,212.5,212.03,212.43,21038.0,190.3607,190.6388,190.2171,190.576,21038.0
2020-09-01 14:00:00,212.42,212.53,212.25,212.35,40312.0,190.567,190.6657,190.4145,190.5042,40312.0
2020-09-01 14:10:00,212.3,212.41,212.19,212.28,26459.0,190.4593,190.558,190.3607,190.4414,26459.0
2020-09-01 14:20:00,212.25,212.45,212.21,212.38,27365.0,190.4145,190.5939,190.3786,190.5311,27365.0
2020-09-01 14:30:00,212.34,212.4,212.11,212.38,24397.0,190.4952,190.5491,190.2889,190.5311,24397.0
2020-09-01 14:40:00,212.37,212.37,211.97,212.11,25228.0,190.5221,190.5221,190.1633,190.2889,25228.0
2020-09-01 14:50:00,212.11,212.22,212.0,212.18,29442.0,190.2889,190.3876,190.1902,190.3517,29442.0
2020-09-01 15:00:00,212.21,212.28,212.14,212.22,23308.0,190.3786,190.4414,190.3158,190.3876,23308.0
2020-09-01 15:10:00,212.19,212.25,211.88,212.06,36423.0,190.3607,190.4145,190.0825,190.244,36423.0
2020-09-01 15:20:00,212.04,212.25,212.0,212.03,46019.0,190.2261,190.4145,190.1902,190.2171,46019.0
2020-09-01 15:30:00,212.03,212.05,211.69,211.96,46182.0,190.2171,190.2351,189.9121,190.1543,46182.0
2020-09-01 15:40:00,211.98,212.48,211.98,212.24,46905.0,190.1723,190.6208,190.1723,190.4055,46905.0
2020-09-01 15:50:00,212.19,212.79,212.13,212.69,149097.0,190.3607,190.8989,190.3068,190.8092,149097.0
2020-09-02 09:30:00,213.25,214.17,212.69,214.05,158892.0,191.3116,192.137,190.8092,192.0293,158892.0
2020-09-02 09:40:00,214.08,214.6,213.98,214.15,65775.0,192.0562,192.5227,191.9665,192.119,65775.0
2020-09-02 09:50:00,214.07,214.73,214.07,214.65,68905.0,192.0472,192.6394,192.0472,192.5676,68905.0
2020-09-02 10:00:00,214.67,215.48,214.35,215.48,91673.0,192.5855,193.3122,192.2984,193.3122,91673.0
2020-09-02 10:10:00,215.46,215.77,214.95,215.47,85054.0,193.2943,193.5724,192.8367,193.3032,85054.0
2020-09-02 10:20:00,215.48,215.59,215.13,215.35,57337.0,193.3122,193.4109,192.9982,193.1956,57337.0
2020-09-02 10:30:00,215.31,215.96,215.31,215.87,84798.0,193.1597,193.7428,193.1597,193.6621,84798.0
2020-09-02 10:40:00,215.84,216.18,215.65,215.75,43850.0,193.6352,193.9402,193.4647,193.5544,43850.0
2020-09-02 10:50:00,215.78,215.97,215.64,215.65,37990.0,193.5813,193.7518,193.4557,193.4647,37990.0
2020-09-02 11:00:00,215.7,216.14,215.67,216.08,49552.0,193.5096,193.9043,193.4826,193.8505,49552.0
2020-09-02 11:10:00,216.07,216.34,215.83,216.04,39506.0,193.8415,194.0837,193.6262,193.8146,39506.0
2020-09-02 11:20:00,216.09,216.11,215.63,215.78,27724.0,193.8594,193.8774,193.4468,193.5813,27724.0
2020-09-02 11:30:00,215.84,215.9,215.52,215.58,21576.0,193.6352,193.689,193.3481,193.4019,21576.0
2020-09-02 11:40:00,215.54,215.62,215.32,215.43,39082.0,193.366,193.4378,193.1687,193.2673,39082.0
2020-09-02 11:50:00,215.45,215.94,215.38,215.78,44013.0,193.2853,193.7249,193.2225,193.5813,44013.0
2020-09-02 12:00:00,215.77,215.84,215.61,215.66,28870.0,193.5724,193.6352,193.4288,193.4737,28870.0
2020-09-02 12:10:00,215.71,215.82,215.69,215.78,35546.0,193.5185,193.6172,193.5006,193.5813,35546.0
2020-09-02 12:20:00,215.75,215.82,215.64,215.78,19125.0,193.5544,193.6172,193.4557,193.5813,19125.0
2020-09-02 12:30:00,215.79,216.06,215.64,216.0,38735.0,193.5903,193.8325,193.4557,193.7787,38735.0
2020-09-02 12:40:00,216.0,216.22,215.94,215.95,37600.0,193.7787,193.9761,193.7249,193.7338,37600.0
2020-09-02 12:50:00,215.97,216.0,215.78,215.9,22617.0,193.7518,193.7787,193.5813,193.689,22617.0
2020-09-02 13:00:00,215.9,216.0,215.76,215.87,35566.0,193.689,193.7787,193.5634,193.6621,35566.0
2020-09-02 13:10:00,215.9,216.12,215.78,216.02,36064.0,193.689,193.8864,193.5813,193.7966,36064.0
2020-09-02 13:20:00,216.04,216.31,215.96,216.2,50840.0,193.8146,194.0568,193.7428,193.9581,50840.0
2020-09-02 13:30:00,216.21,216.38,216.11,216.36,34778.0,193.9671,194.1196,193.8774,194.1017,34778.0
2020-09-02 13:40:00,216.37,216.47,216.24,216.41,31718.0,194.1106,194.2003,193.994,194.1465,31718.0
2020-09-02 13:50:00,216.45,216.67,216.45,216.49,32610.0,194.1824,194.3798,194.1824,194.2183,32610.0
2020-09-02 14:00:00,216.49,216.49,216.02,216.21,25567.0,194.2183,194.2183,193.7966,193.9671,25567.0
2020-09-02 14:10:00,216.22,216.22,215.86,215.96,48861.0,193.9761,193.9761,193.6531,193.7428,48861.0
2020-09-02 14:20:00,215.98,216.28,215.89,216.18,45310.0,193.7608,194.0299,193.68,193.9402,45310.0
2020-09-02 14:30:00,216.15,216.15,215.92,215.97,22960.0,193.9133,193.9133,193.7069,193.7518,22960.0
2020-09-02 14:40:00,215.98,216.16,215.78,216.0,25965.0,193.7608,193.9222,193.5813,193.7787,25965.0
2020-09-02 14:50:00,216.06,216.21,216.06,216.15,26477.0,193.8325,193.9671,193.8325,193.9133,26477.0
2020-09-02 15:00:00,216.13,216.21,215.96,216.09,38189.0,193.8953,193.9671,193.7428,193.8594,38189.0
2020-09-02 15:10:00,216.07,216.19,216.02,216.19,59602.0,193.8415,193.9492,193.7966,193.9492,59602.0
2020-09-02 15:20:00,216.17,216.37,216.16,216.33,82624.0,193.9312,194.1106,193.9222,194.0747,82624.0
2020-09-02 15:30:00,216.31,216.49,216.27,216.4,104905.0,194.0568,194.2183,194.0209,194.1375,104905.0
2020-09-02 15:40:00,216.43,217.13,216.43,217.0,157180.0,194.1645,194.7924,194.1645,194.6758,157180.0
2020-09-02 15:50:00,216.98,217.02,216.13,216.21,260380.0,194.6579,194.6938,193.8953,193.9671,260380.0
2020-09-03 09:30:00,218.11,218.11,216.21,216.89,137730.0,195.6716,195.6716,193.9671,194.5771,137730.0
2020-09-03 09:40:00,216.94,217.98,216.87,217.76,36632.0,194.622,195.555,194.5592,195.3576,36632.0
2020-09-03 09:50:00,217.62,217.87,217.08,217.82,36269.0,195.232,195.4563,194.7476,195.4115,36269.0
2020-09-03 10:00:00,217.74,217.83,217.24,217.27,48572.0,195.3397,195.4204,194.8911,194.918,48572.0
2020-09-03 10:10:00,217.21,217.44,216.83,216.96,47442.0,194.8642,195.0706,194.5233,194.6399,47442.0
2020-09-03 10:20:00,216.98,216.98,216.06,216.85,48497.0,194.6579,194.6579,193.8325,194.5413,48497.0
2020-09-03 10:30:00,216.86,217.49,216.58,216.93,56231.0,194.5502,195.1154,194.299,194.613,56231.0
2020-09-03 10:40:00,216.99,217.99,216.98,217.09,87526.0,194.6669,195.564,194.6579,194.7566,87526.0
2020-09-03 10:50:00,217.14,217.48,216.47,216.47,42799.0,194.8014,195.1064,194.2003,194.2003,42799.0
2020-09-03 11:00:00,216.5,216.64,215.25,215.58,46376.0,194.2273,194.3529,193.1059,193.4019,46376.0
2020-09-03 11:10:00,215.61,215.78,213.85,213.95,49922.0,193.4288,193.5813,191.8499,191.9396,49922.0
2020-09-03 11:20:00,213.93,214.42,213.72,214.18,48075.0,191.9217,192.3612,191.7333,192.1459,48075.0
2020-09-03 11:30:00,214.15,214.72,213.75,214.59,36442.0,192.119,192.6304,191.7602,192.5138,36442.0
2020-09-03 11:40:00,214.54,215.17,214.54,215.16,28540.0,192.4689,193.0341,192.4689,193.0251,28540.0
2020-09-03 11:50:00,215.08,215.7,214.9,215.28,36702.0,192.9533,193.5096,192.7919,193.1328,36702.0
2020-09-03 12:00:00,215.3,215.3,214.71,215.18,26841.0,193.1507,193.1507,192.6214,193.0431,26841.0
2020-09-03 12:10:00,215.26,215.7,215.08,215.61,24573.0,193.1148,193.5096,192.9533,193.4288,24573.0
2020-09-03 12:20:00,215.56,215.62,215.02,215.18,20183.0,193.384,193.4378,192.8995,193.0431,20183.0
2020-09-03 12:30:00,215.1,215.24,214.37,214.9,40490.0,192.9713,193.0969,192.3164,192.7919,40490.0
2020-09-03 12:40:00,214.91,214.99,213.8,213.82,39980.0,192.8008,192.8726,191.805,191.823,39980.0
2020-09-03 12:50:00,213.84,214.35,213.75,213.85,40221.0,191.8409,192.2984,191.7602,191.8499,40221.0
2020-09-03 13:00:00,213.93,214.16,213.22,213.99,34365.0,191.9217,192.128,191.2847,191.9755,34365.0
2020-09-03 13:10:00,214.01,214.42,213.5,213.67,52860.0,191.9934,192.3612,191.5359,191.6884,52860.0
2020-09-03 13:20:00,213.72,214.3,213.38,214.26,35414.0,191.7333,192.2536,191.4282,192.2177,35414.0
2020-09-03 13:30:00,214.21,214.21,213.13,213.23,31787.0,192.1728,192.1728,191.204,191.2937,31787.0
2020-09-03 13:40:00,213.26,213.39,212.9,212.94,28892.0,191.3206,191.4372,190.9976,191.0335,28892.0
2020-09-03 13:50:00,212.97,213.52,212.97,213.33,27582.0,191.0604,191.5538,191.0604,191.3834,27582.0
2020-09-03 14:00:00,213.24,213.56,213.05,213.34,29902.0,191.3026,191.5897,191.1322,191.3923,29902.0
2020-09-03 14:10:00,213.45,213.7,212.98,213.11,29329.0,191.491,191.7153,191.0694,191.186,29329.0
2020-09-03 14:20:00,213.2,213.48,212.89,213.35,30070.0,191.2668,191.5179,190.9886,191.4013,30070.0
2020-09-03 14:30:00,213.27,214.44,213.22,213.98,25903.0,191.3296,192.3792,191.2847,191.9665,25903.0
2020-09-03 14:40:00,213.93,214.08,213.45,213.55,27061.0,191.9217,192.0562,191.491,191.5807,27061.0
2020-09-03 14:50:00,213.52,213.69,212.77,212.83,43962.0,191.5538,191.7063,190.881,190.9348,43962.0
2020-09-03 15:00:00,212.85,212.98,212.4,212.73,38927.0,190.9528,191.0694,190.5491,190.8451,38927.0
2020-09-03 15:10:00,212.67,213.0,212.43,212.75,30998.0,190.7913,191.0873,190.576,190.863,30998.0
2020-09-03 15:20:00,212.68,212.77,211.9,212.27,64329.0,190.8002,190.881,190.1005,190.4324,64329.0
2020-09-03 15:30:00,212.25,213.13,212.18,212.78,60786.0,190.4145,191.204,190.3517,190.89,60786.0
2020-09-03 15:40:00,212.8,213.45,212.53,212.64,61973.0,190.9079,191.491,190.6657,190.7644,61973.0
2020-09-03 15:50:00,212.57,214.13,212.19,213.83,154289.0,190.7016,192.1011,190.3607,191.8319,154289.0
2020-09-04 09:30:00,215.29,216.7,214.6,216.35,192683.0,193.1417,194.4067,192.5227,194.0927,192683.0
2020-09-04 09:40:00,216.35,217.78,216.35,216.38,82081.0,194.0927,195.3756,194.0927,194.1196,82081.0
2020-09-04 09:50:00,216.4,216.43,214.97,215.19,70081.0,194.1375,194.1645,192.8547,193.052,70081.0
2020-09-04 10:00:00,215.11,216.04,215.11,215.43,57320.0,192.9803,193.8146,192.9803,193.2673,57320.0
2020-09-04 10:10:00,215.52,215.83,214.33,214.33,70158.0,193.3481,193.6262,192.2805,192.2805,70158.0
2020-09-04 10:20:00,214.34,215.01,213.86,213.86,55847.0,192.2895,192.8905,191.8589,191.8589,55847.0
2020-09-04 10:30:00,213.92,214.63,212.43,213.19,42056.0,191.9127,192.5496,190.576,191.2578,42056.0
2020-09-04 10:40:00,213.19,213.2,211.6,212.9,73746.0,191.2578,191.2668,189.8314,190.9976,73746.0
2020-09-04 10:50:00,212.88,213.46,212.31,213.23,56851.0,190.9797,191.5,190.4683,191.2937,56851.0
2020-09-04 11:00:00,213.32,213.49,212.28,212.57,44556.0,191.3744,191.5269,190.4414,190.7016,44556.0
2020-09-04 11:10:00,212.47,213.06,212.01,212.35,40326.0,190.6119,191.1412,190.1992,190.5042,40326.0
2020-09-04 11:20:00,212.38,212.49,211.05,211.55,64609.0,190.5311,190.6298,189.3379,189.7865,64609.0
2020-09-04 11:30:00,211.61,212.2,211.53,211.62,37004.0,189.8403,190.3696,189.7686,189.8493,37004.0
2020-09-04 11:40:00,211.36,211.52,210.85,211.17,65343.0,189.616,189.7596,189.1585,189.4456,65343.0
2020-09-04 11:50:00,211.06,212.18,210.76,211.99,91221.0,189.3469,190.3517,189.0778,190.1812,91221.0
2020-09-04 12:00:00,211.92,212.23,211.68,211.95,64479.0,190.1184,190.3965,189.9031,190.1453,64479.0
2020-09-04 12:10:00,211.95,212.25,211.76,211.83,38292.0,190.1453,190.4145,189.9749,190.0377,38292.0
2020-09-04 12:20:00,211.82,212.7,211.74,212.64,81730.0,190.0287,190.8182,189.957,190.7644,81730.0
2020-09-04 12:30:00,212.7,213.12,212.6,213.0,28305.0,190.8182,191.195,190.7285,191.0873,28305.0
2020-09-04 12:40:00,213.08,213.35,212.86,212.93,29419.0,191.1591,191.4013,190.9617,191.0245,29419.0
2020-09-04 12:50:00,212.96,213.2,212.76,213.14,23786.0,191.0514,191.2668,190.872,191.2129,23786.0
2020-09-04 13:00:00,213.1,213.1,212.2,212.44,26236.0,191.177,191.177,190.3696,190.5849,26236.0
2020-09-04 13:10:00,212.44,212.74,212.07,212.13,23183.0,190.5849,190.8541,190.253,190.3068,23183.0
2020-09-04 13:20:00,212.09,212.86,212.09,212.66,18643.0,190.2709,190.9617,190.2709,190.7823,18643.0
2020-09-04 13:30:00,212.59,212.74,212.2,212.63,29066.0,190.7195,190.8541,190.3696,190.7554,29066.0
2020-09-04 13:40:00,212.68,212.98,212.51,212.79,19988.0,190.8002,191.0694,190.6477,190.8989,19988.0
2020-09-04 13:50:00,212.63,213.03,212.49,212.95,14525.0,190.7554,191.1142,190.6298,191.0425,14525.0
2020-09-04 14:00:00,212.9,213.18,212.81,212.87,21291.0,190.9976,191.2488,190.9169,190.9707,21291.0
2020-09-04 14:10:00,212.84,212.99,212.52,212.88,21172.0,190.9438,191.0784,190.6567,190.9797,21172.0
2020-09-04 14:20:00,212.78,212.99,212.65,212.86,45229.0,190.89,191.0784,190.7733,190.9617,45229.0
2020-09-04 14:30:00,212.85,213.45,212.67,213.43,48259.0,190.9528,191.491,190.7913,191.4731,48259.0
2020-09-04 14:40:00,213.45,214.1,213.34,213.57,55506.0,191.491,192.0742,191.3923,191.5987,55506.0
2020-09-04 14:50:00,213.67,213.67,212.98,213.25,56100.0,191.6884,191.6884,191.0694,191.3116,56100.0
2020-09-04 15:00:00,213.25,213.33,212.9,213.11,53382.0,191.3116,191.3834,190.9976,191.186,53382.0
2020-09-04 15:10:00,213.04,213.23,212.54,213.04,52252.0,191.1232,191.2937,190.6747,191.1232,52252.0
2020-09-04 15:20:00,213.03,213.44,212.7,213.21,199082.0,191.1142,191.4821,190.8182,191.2757,199082.0
2020-09-04 15:30:00,213.14,213.26,211.95,212.26,77690.0,191.2129,191.3206,190.1453,190.4235,77690.0
2020-09-04 15:40:00,212.25,212.58,211.71,211.74,76661.0,190.4145,190.7105,189.93,189.957,76661.0
2020-09-04 15:50:00,211.67,212.2,211.51,211.73,229373.0,189.8942,190.3696,189.7506,189.948,229373.0
2020-09-08 09:30:00,211.18,212.93,211.06,212.61,160291.0,189.4546,191.0245,189.3469,190.7374,160291.0
2020-09-08 09:40:00,212.51,213.24,212.07,212.63,81010.0,190.6477,191.3026,190.253,190.7554,81010.0
2020-09-08 09:50:00,212.64,213.28,212.41,212.99,85519.0,190.7644,191.3385,190.558,191.0784,85519.0
2020-09-08 10:00:00,213.08,213.25,211.93,212.95,64141.0,191.1591,191.3116,190.1274,191.0425,64141.0
2020-09-08 10:10:00,212.87,213.78,212.7,213.57,56004.0,190.9707,191.7871,190.8182,191.5987,56004.0
2020-09-08 10:20:00,213.59,215.09,213.49,215.07,97786.0,191.6166,192.9623,191.5269,192.9444,97786.0
2020-09-08 10:30:00,215.0,215.3,214.63,215.23,75552.0,192.8816,193.1507,192.5496,193.0879,75552.0
2020-09-08 10:40:00,215.24,215.38,214.0,214.0,51792.0,193.0969,193.2225,191.9845,191.9845,51792.0
2020-09-08 10:50:00,214.0,215.68,213.99,215.02,44745.0,191.9845,193.4916,191.9755,192.8995,44745.0
2020-09-08 11:00:00,214.88,215.76,214.53,215.57,40005.0,192.7739,193.5634,192.4599,193.3929,40005.0
2020-09-08 11:10:00,215.67,216.06,215.19,215.89,32912.0,193.4826,193.8325,193.052,193.68,32912.0
2020-09-08 11:20:00,215.91,216.2,215.2,215.35,156669.0,193.698,193.9581,193.061,193.1956,156669.0
2020-09-08 11:30:00,215.31,215.64,215.03,215.25,47064.0,193.1597,193.4557,192.9085,193.1059,47064.0
2020-09-08 11:40:00,215.24,215.34,214.34,214.44,55471.0,193.0969,193.1866,192.2895,192.3792,55471.0
2020-09-08 11:50:00,214.49,215.11,214.29,215.1,43280.0,192.424,192.9803,192.2446,192.9713,43280.0
2020-09-08 12:00:00,215.06,215.06,214.43,214.7,24552.0,192.9354,192.9354,192.3702,192.6124,24552.0
2020-09-08 12:10:00,214.96,215.21,214.78,215.21,20742.0,192.8457,193.07,192.6842,193.07,20742.0
2020-09-08 12:20:00,215.21,215.4,214.78,214.89,16697.0,193.07,193.2404,192.6842,192.7829,16697.0
2020-09-08 12:30:00,214.84,214.99,214.64,214.83,13761.0,192.738,192.8726,192.5586,192.7291,13761.0
2020-09-08 12:40:00,214.87,215.25,214.6,215.08,20442.0,192.7649,193.1059,192.5227,192.9533,20442.0
2020-09-08 12:50:00,215.07,215.25,215.03,215.15,18739.0,192.9444,193.1059,192.9085,193.0161,18739.0
2020-09-08 13:00:00,215.21,215.35,214.77,215.13,54509.0,193.07,193.1956,192.6752,192.9982,54509.0
2020-09-08 13:10:00,215.11,215.9,215.07,215.65,43601.0,192.9803,193.689,192.9444,193.4647,43601.0
2020-09-08 13:20:00,215.63,215.72,215.36,215.38,29925.0,193.4468,193.5275,193.2045,193.2225,29925.0
2020-09-08 13:30:00,215.34,215.87,215.18,215.86,19955.0,193.1866,193.6621,193.0431,193.6531,19955.0
2020-09-08 13:40:00,215.9,216.3,215.83,216.24,33864.0,193.689,194.0478,193.6262,193.994,33864.0
2020-09-08 13:50:00,216.25,216.28,215.85,216.15,44911.0,194.003,194.0299,193.6441,193.9133,44911.0
2020-09-08 14:00:00,216.19,216.29,215.4,215.47,23916.0,193.9492,194.0389,193.2404,193.3032,23916.0
2020-09-08 14:10:00,215.51,215.64,215.18,215.37,36625.0,193.3391,193.4557,193.0431,193.2135,36625.0
2020-09-08 14:20:00,215.3,215.4,214.96,214.99,34241.0,193.1507,193.2404,192.8457,192.8726,34241.0
2020-09-08 14:30:00,214.92,215.03,214.29,214.33,30162.0,192.8098,192.9085,192.2446,192.2805,30162.0
2020-09-08 14:40:00,214.39,214.63,213.93,214.15,27306.0,192.3343,192.5496,191.9217,192.119,27306.0
2020-09-08 14:50:00,214.1,215.27,213.84,215.06,58510.0,192.0742,193.1238,191.8409,192.9354,58510.0
2020-09-08 15:00:00,215.06,215.07,214.15,214.45,24190.0,192.9354,192.9444,192.119,192.3882,24190.0
2020-09-08 15:10:00,214.54,215.01,214.46,214.71,29559.0,192.4689,192.8905,192.3971,192.6214,29559.0
2020-09-08 15:20:00,214.78,215.19,214.71,215.18,29866.0,192.6842,193.052,192.6214,193.0431,29866.0
2020-09-08 15:30:00,215.14,215.26,214.64,214.76,68351.0,193.0072,193.1148,192.5586,192.6663,68351.0
2020-09-08 15:40:00,214.8,214.99,214.18,214.44,65042.0,192.7021,192.8726,192.1459,192.3792,65042.0
2020-09-08 15:50:00,214.42,214.42,213.35,213.71,259494.0,192.3612,192.3612,191.4013,191.7243,259494.0
2020-09-09 09:30:00,215.0,215.8,214.5,215.25,105320.0,192.8816,193.5993,192.433,193.1059,105320.0
2020-09-09 09:40:00,215.13,215.15,214.44,214.76,40745.0,192.9982,193.0161,192.3792,192.6663,40745.0
2020-09-09 09:50:00,214.79,216.1,214.5,216.04,44721.0,192.6932,193.8684,192.433,193.8146,44721.0
2020-09-09 10:00:00,215.98,216.8,215.9,216.45,42358.0,193.7608,194.4964,193.689,194.1824,42358.0
2020-09-09 10:10:00,216.46,216.97,216.27,216.77,49638.0,194.1914,194.6489,194.0209,194.4695,49638.0
2020-09-09 10:20:00,216.69,217.51,216.63,217.18,60144.0,194.3977,195.1334,194.3439,194.8373,60144.0
2020-09-09 10:30:00,217.25,217.41,216.83,217.11,30572.0,194.9001,195.0436,194.5233,194.7745,30572.0
2020-09-09 10:40:00,217.08,217.38,216.83,216.83,25785.0,194.7476,195.0167,194.5233,194.5233,25785.0
2020-09-09 10:50:00,216.86,217.12,216.7,217.0,31610.0,194.5502,194.7835,194.4067,194.6758,31610.0
2020-09-09 11:00:00,217.05,217.79,216.99,217.13,31674.0,194.7207,195.3845,194.6669,194.7924,31674.0
2020-09-09 11:10:00,217.16,217.36,217.04,217.16,25225.0,194.8194,194.9988,194.7117,194.8194,25225.0
2020-09-09 11:20:00,217.13,217.4,217.13,217.16,35112.0,194.7924,195.0347,194.7924,194.8194,35112.0
2020-09-09 11:30:00,217.16,217.16,216.84,217.07,31471.0,194.8194,194.8194,194.5323,194.7386,31471.0
2020-09-09 11:40:00,217.04,217.1,216.72,216.87,31773.0,194.7117,194.7655,194.4246,194.5592,31773.0
2020-09-09 11:50:00,216.85,216.89,216.67,216.73,26895.0,194.5413,194.5771,194.3798,194.4336,26895.0
2020-09-09 12:00:00,216.77,216.81,216.64,216.76,24384.0,194.4695,194.5054,194.3529,194.4605,24384.0
2020-09-09 12:10:00,216.78,216.93,216.69,216.76,32875.0,194.4785,194.613,194.3977,194.4605,32875.0
2020-09-09 12:20:00,216.78,216.78,216.6,216.69,21115.0,194.4785,194.4785,194.317,194.3977,21115.0
2020-09-09 12:30:00,216.78,217.2,216.77,217.02,23811.0,194.4785,194.8552,194.4695,194.6938,23811.0
2020-09-09 12:40:00,217.03,217.16,216.85,217.11,30670.0,194.7027,194.8194,194.5413,194.7745,30670.0
2020-09-09 12:50:00,217.09,217.09,216.91,216.99,21884.0,194.7566,194.7566,194.5951,194.6669,21884.0
2020-09-09 13:00:00,217.02,217.51,217.01,217.41,34125.0,194.6938,195.1334,194.6848,195.0436,34125.0
2020-09-09 13:10:00,217.41,217.67,217.36,217.57,21628.0,195.0436,195.2769,194.9988,195.1872,21628.0
2020-09-09 13:20:00,217.56,217.8,217.52,217.65,81416.0,195.1782,195.3935,195.1423,195.259,81416.0
2020-09-09 13:30:00,217.68,218.05,217.68,217.8,42956.0,195.2859,195.6178,195.2859,195.3935,42956.0
2020-09-09 13:40:00,217.8,217.86,217.49,217.66,21961.0,195.3935,195.4473,195.1154,195.2679,21961.0
2020-09-09 13:50:00,217.7,218.04,217.56,218.01,15986.0,195.3038,195.6088,195.1782,195.5819,15986.0
2020-09-09 14:00:00,218.03,218.15,217.71,218.12,42338.0,195.5999,195.7075,195.3128,195.6806,42338.0
2020-09-09 14:10:00,218.14,218.17,217.64,217.67,25299.0,195.6985,195.7255,195.25,195.2769,25299.0
2020-09-09 14:20:00,217.65,217.65,217.21,217.32,44554.0,195.259,195.259,194.8642,194.9629,44554.0
2020-09-09 14:30:00,217.42,217.46,217.02,217.16,28790.0,195.0526,195.0885,194.6938,194.8194,28790.0
2020-09-09 14:40:00,217.14,217.34,217.04,217.19,25065.0,194.8014,194.9808,194.7117,194.8463,25065.0
2020-09-09 14:50:00,217.24,217.57,217.13,217.34,22888.0,194.8911,195.1872,194.7924,194.9808,22888.0
2020-09-09 15:00:00,217.33,217.57,217.33,217.44,22290.0,194.9719,195.1872,194.9719,195.0706,22290.0
2020-09-09 15:10:00,217.43,217.52,217.16,217.43,24209.0,195.0616,195.1423,194.8194,195.0616,24209.0
2020-09-09 15:20:00,217.43,217.5,216.95,217.07,35366.0,195.0616,195.1244,194.631,194.7386,35366.0
2020-09-09 15:30:00,217.03,217.19,216.64,216.68,39015.0,194.7027,194.8463,194.3529,194.3887,39015.0
2020-09-09 15:40:00,216.67,216.73,216.23,216.43,45087.0,194.3798,194.4336,193.985,194.1645,45087.0
2020-09-09 15:50:00,216.38,216.45,215.28,215.74,274006.0,194.1196,194.1824,193.1328,193.5454,274006.0
2020-09-10 09:30:00,215.72,218.59,215.71,218.34,191658.0,193.5275,196.1022,193.5185,195.878,191658.0
2020-09-10 09:40:00,218.4,219.4,218.34,219.12,98186.0,195.9318,196.8289,195.878,196.5777,98186.0
2020-09-10 09:50:00,219.04,219.27,218.28,218.3,65535.0,196.506,196.7123,195.8241,195.8421,65535.0
2020-09-10 10:00:00,218.35,218.88,218.19,218.35,46580.0,195.8869,196.3624,195.7434,195.8869,46580.0
2020-09-10 10:10:00,218.33,218.53,218.09,218.24,27221.0,195.869,196.0484,195.6537,195.7883,27221.0
2020-09-10 10:20:00,218.24,218.27,217.06,217.12,30103.0,195.7883,195.8152,194.7296,194.7835,30103.0
2020-09-10 10:30:00,217.12,217.96,217.07,217.74,69433.0,194.7835,195.5371,194.7386,195.3397,69433.0
2020-09-10 10:40:00,217.78,217.84,216.67,217.03,30456.0,195.3756,195.4294,194.3798,194.7027,30456.0
2020-09-10 10:50:00,217.06,217.35,216.46,216.86,43873.0,194.7296,194.9898,194.1914,194.5502,43873.0
2020-09-10 11:00:00,216.78,217.78,216.68,217.49,65758.0,194.4785,195.3756,194.3887,195.1154,65758.0
2020-09-10 11:10:00,217.52,217.74,216.9,217.14,29442.0,195.1423,195.3397,194.5861,194.8014,29442.0
2020-09-10 11:20:00,217.47,218.84,217.47,218.84,35535.0,195.0975,196.3265,195.0975,196.3265,35535.0
2020-09-10 11:30:00,218.79,219.16,218.53,219.16,36045.0,196.2817,196.6136,196.0484,196.6136,36045.0
2020-09-10 11:40:00,219.13,219.42,218.84,219.4,47940.0,196.5867,196.8469,196.3265,196.8289,47940.0
2020-09-10 11:50:00,219.41,219.48,218.58,218.81,42838.0,196.8379,196.9007,196.0933,196.2996,42838.0
2020-09-10 12:00:00,218.81,219.03,218.35,218.49,60293.0,196.2996,196.497,195.8869,196.0125,60293.0
2020-09-10 12:10:00,218.5,218.79,217.84,218.03,31497.0,196.0215,196.2817,195.4294,195.5999,31497.0
2020-09-10 12:20:00,218.0,218.08,217.59,217.77,15591.0,195.5729,195.6447,195.2051,195.3666,15591.0
2020-09-10 12:30:00,217.76,218.24,217.55,217.91,49070.0,195.3576,195.7883,195.1692,195.4922,49070.0
2020-09-10 12:40:00,217.95,218.11,217.54,217.68,86305.0,195.5281,195.6716,195.1603,195.2859,86305.0
2020-09-10 12:50:00,217.63,217.99,217.62,217.85,22989.0,195.241,195.564,195.232,195.4384,22989.0
2020-09-10 13:00:00,217.86,218.1,217.73,218.1,21657.0,195.4473,195.6627,195.3307,195.6627,21657.0
2020-09-10 13:10:00,218.27,218.94,218.21,218.91,19785.0,195.8152,196.4162,195.7613,196.3893,19785.0
2020-09-10 13:20:00,218.91,218.91,218.34,218.56,19946.0,196.3893,196.3893,195.878,196.0753,19946.0
2020-09-10 13:30:00,218.68,218.85,218.6,218.67,25853.0,196.183,196.3355,196.1112,196.174,25853.0
2020-09-10 13:40:00,218.65,218.73,218.39,218.46,29720.0,196.1561,196.2278,195.9228,195.9856,29720.0
2020-09-10 13:50:00,218.53,218.56,218.22,218.33,19898.0,196.0484,196.0753,195.7703,195.869,19898.0
2020-09-10 14:00:00,218.29,218.78,218.29,218.74,31835.0,195.8331,196.2727,195.8331,196.2368,31835.0
2020-09-10 14:10:00,218.83,218.85,218.29,218.51,70179.0,196.3176,196.3355,195.8331,196.0305,70179.0
2020-09-10 14:20:00,218.5,218.6,217.32,217.37,63001.0,196.0215,196.1112,194.9629,195.0078,63001.0
2020-09-10 14:30:00,217.56,218.02,217.22,218.01,40857.0,195.1782,195.5909,194.8732,195.5819,40857.0
2020-09-10 14:40:00,217.96,218.21,217.5,218.13,45819.0,195.5371,195.7613,195.1244,195.6896,45819.0
2020-09-10 14:50:00,218.05,218.22,217.76,217.83,15196.0,195.6178,195.7703,195.3576,195.4204,15196.0
2020-09-10 15:00:00,217.87,217.94,217.5,217.58,39618.0,195.4563,195.5191,195.1244,195.1962,39618.0
2020-09-10 15:10:00,217.53,217.53,216.68,216.69,35066.0,195.1513,195.1513,194.3887,194.3977,35066.0
2020-09-10 15:20:00,216.7,216.92,216.0,216.63,49807.0,194.4067,194.6041,193.7787,194.3439,49807.0
2020-09-10 15:30:00,216.56,217.37,216.36,217.1,71879.0,194.2811,195.0078,194.1017,194.7655,71879.0
2020-09-10 15:40:00,217.05,217.45,216.57,216.99,93539.0,194.7207,195.0795,194.2901,194.6669,93539.0
2020-09-10 15:50:00,216.87,217.69,216.75,217.32,349385.0,194.5592,195.2948,194.4515,194.9629,349385.0
2020-09-11 09:30:00,217.69,218.89,217.57,218.41,86131.0,195.2948,196.3714,195.1872,195.9408,86131.0
2020-09-11 09:40:00,218.45,218.49,217.45,217.87,38358.0,195.9767,196.0125,195.0795,195.4563,38358.0
2020-09-11 09:50:00,217.86,217.92,216.8,216.8,75935.0,195.4473,195.5012,194.4964,194.4964,75935.0
2020-09-11 10:00:00,216.73,217.2,216.58,216.59,52825.0,194.4336,194.8552,194.299,194.308,52825.0
2020-09-11 10:10:00,216.64,217.03,216.28,217.03,76008.0,194.3529,194.7027,194.0299,194.7027,76008.0
2020-09-11 10:20:00,216.98,217.69,216.9,217.58,25171.0,194.6579,195.2948,194.5861,195.1962,25171.0
2020-09-11 10:30:00,217.55,217.98,217.48,217.94,34120.0,195.1692,195.555,195.1064,195.5191,34120.0
2020-09-11 10:40:00,217.87,218.87,217.82,218.86,33833.0,195.4563,196.3534,195.4115,196.3445,33833.0
2020-09-11 10:50:00,218.84,219.05,217.97,218.02,35821.0,196.3265,196.5149,195.546,195.5909,35821.0
2020-09-11 11:00:00,218.16,219.01,218.08,219.01,23981.0,195.7165,196.479,195.6447,196.479,23981.0
2020-09-11 11:10:00,218.97,219.0,218.6,218.71,31280.0,196.4432,196.4701,196.1112,196.2099,31280.0
2020-09-11 11:20:00,218.63,218.63,217.83,218.03,28822.0,196.1381,196.1381,195.4204,195.5999,28822.0
2020-09-11 11:30:00,217.89,217.95,217.46,217.57,16660.0,195.4743,195.5281,195.0885,195.1872,16660.0
2020-09-11 11:40:00,217.57,217.79,217.39,217.78,22608.0,195.1872,195.3845,195.0257,195.3756,22608.0
2020-09-11 11:50:00,217.8,217.9,217.58,217.72,16633.0,195.3935,195.4832,195.1962,195.3218,16633.0
2020-09-11 12:00:00,217.64,218.25,217.5,218.16,16670.0,195.25,195.7972,195.1244,195.7165,16670.0
2020-09-11 12:10:00,218.1,218.33,218.03,218.3,13695.0,195.6627,195.869,195.5999,195.8421,13695.0
2020-09-11 12:20:00,218.37,218.61,218.19,218.29,10677.0,195.9049,196.1202,195.7434,195.8331,10677.0
2020-09-11 12:30:00,218.2,218.23,217.62,217.67,14653.0,195.7524,195.7793,195.232,195.2769,14653.0
2020-09-11 12:40:00,217.66,217.66,217.28,217.53,20699.0,195.2679,195.2679,194.927,195.1513,20699.0
2020-09-11 12:50:00,217.56,217.79,217.26,217.37,25166.0,195.1782,195.3845,194.9091,195.0078,25166.0
2020-09-11 13:00:00,217.39,217.5,216.99,217.11,23567.0,195.0257,195.1244,194.6669,194.7745,23567.0
2020-09-11 13:10:00,217.15,217.6,216.87,217.24,34828.0,194.8104,195.2141,194.5592,194.8911,34828.0
2020-09-11 13:20:00,217.33,217.35,216.78,216.8,17299.0,194.9719,194.9898,194.4785,194.4964,17299.0
2020-09-11 13:30:00,216.84,217.3,216.42,217.27,24840.0,194.5323,194.945,194.1555,194.918,24840.0
2020-09-11 13:40:00,217.22,217.67,217.18,217.53,17597.0,194.8732,195.2769,194.8373,195.1513,17597.0
2020-09-11 13:50:00,217.49,217.74,216.89,216.89,21454.0,195.1154,195.3397,194.5771,194.5771,21454.0
2020-09-11 14:00:00,216.93,217.84,216.71,217.84,30823.0,194.613,195.4294,194.4157,195.4294,30823.0
2020-09-11 14:10:00,217.82,217.95,217.46,217.72,18632.0,195.4115,195.5281,195.0885,195.3218,18632.0
2020-09-11 14:20:00,217.72,217.83,217.45,217.48,12365.0,195.3218,195.4204,195.0795,195.1064,12365.0
2020-09-11 14:30:00,217.51,218.49,217.51,218.42,23440.0,195.1334,196.0125,195.1334,195.9497,23440.0
2020-09-11 14:40:00,218.33,218.4,217.84,217.86,22497.0,195.869,195.9318,195.4294,195.4473,22497.0
2020-09-11 14:50:00,217.9,218.5,217.86,218.14,16001.0,195.4832,196.0215,195.4473,195.6985,16001.0
2020-09-11 15:00:00,218.19,218.3,217.73,217.75,18282.0,195.7434,195.8421,195.3307,195.3487,18282.0
2020-09-11 15:10:00,217.81,218.3,217.54,218.26,25609.0,195.4025,195.8421,195.1603,195.8062,25609.0
2020-09-11 15:20:00,218.22,218.89,218.17,218.79,31184.0,195.7703,196.3714,195.7255,196.2817,31184.0
2020-09-11 15:30:00,218.83,219.18,218.59,218.64,38545.0,196.3176,196.6316,196.1022,196.1471,38545.0
2020-09-11 15:40:00,218.6,219.06,218.45,218.81,46866.0,196.1112,196.5239,195.9767,196.2996,46866.0
2020-09-11 15:50:00,218.86,218.98,217.94,218.01,280231.0,196.3445,196.4521,195.5191,195.5819,280231.0
2020-09-14 09:30:00,219.72,220.98,219.34,220.4,161825.0,197.116,198.2464,196.7751,197.726,161825.0
2020-09-14 09:40:00,220.48,221.12,220.34,220.93,58911.0,197.7978,198.372,197.6722,198.2015,58911.0
2020-09-14 09:50:00,220.86,220.9,220.26,220.75,31404.0,198.1387,198.1746,197.6004,198.04,31404.0
2020-09-14 10:00:00,220.87,221.79,220.8,221.68,58089.0,198.1477,198.973,198.0849,198.8744,58089.0
2020-09-14 10:10:00,221.67,221.89,221.12,221.82,45698.0,198.8654,199.0628,198.372,199.0,45698.0
2020-09-14 10:20:00,221.82,222.12,221.43,221.79,55254.0,199.0,199.2691,198.6501,198.973,55254.0
2020-09-14 10:30:00,221.82,222.38,221.76,222.34,42477.0,199.0,199.5023,198.9461,199.4665,42477.0
2020-09-14 10:40:00,222.37,222.59,221.9,222.03,47296.0,199.4934,199.6907,199.0717,199.1884,47296.0
2020-09-14 10:50:00,222.04,222.3,221.5,221.6,48924.0,199.1973,199.4306,198.7129,198.8026,48924.0
2020-09-14 11:00:00,221.57,221.68,221.03,221.09,39073.0,198.7757,198.8744,198.2912,198.3451,39073.0
2020-09-14 11:10:00,221.08,221.08,220.55,220.62,30544.0,198.3361,198.3361,197.8606,197.9234,30544.0
2020-09-14 11:20:00,220.63,221.12,220.6,221.07,24185.0,197.9324,198.372,197.9055,198.3271,24185.0
2020-09-14 11:30:00,221.06,221.5,221.06,221.49,26435.0,198.3181,198.7129,198.3181,198.7039,26435.0
2020-09-14 11:40:00,221.46,221.63,221.14,221.21,28591.0,198.677,198.8295,198.3899,198.4527,28591.0
2020-09-14 11:50:00,221.24,221.3,221.01,221.18,23270.0,198.4796,198.5335,198.2733,198.4258,23270.0
2020-09-14 12:00:00,221.16,221.3,221.02,221.26,31905.0,198.4079,198.5335,198.2823,198.4976,31905.0
2020-09-14 12:10:00,221.25,221.26,220.89,220.93,21481.0,198.4886,198.4976,198.1656,198.2015,21481.0
2020-09-14 12:20:00,220.92,221.0,220.78,220.92,18113.0,198.1925,198.2643,198.0669,198.1925,18113.0
2020-09-14 12:30:00,220.91,220.99,220.64,220.68,13809.0,198.1836,198.2553,197.9414,197.9772,13809.0
2020-09-14 12:40:00,220.67,220.83,220.64,220.72,18975.0,197.9683,198.1118,197.9414,198.0131,18975.0
2020-09-14 12:50:00,220.71,220.86,220.54,220.61,13374.0,198.0042,198.1387,197.8516,197.9144,13374.0
2020-09-14 13:00:00,220.62,220.65,220.0,220.12,25901.0,197.9234,197.9503,197.3672,197.4748,25901.0
2020-09-14 13:10:00,220.08,220.11,219.76,219.78,18783.0,197.439,197.4659,197.1519,197.1698,18783.0
2020-09-14 13:20:00,219.8,220.21,219.7,220.21,23275.0,197.1878,197.5556,197.0981,197.5556,23275.0
2020-09-14 13:30:00,220.23,220.27,219.98,220.07,31337.0,197.5735,197.6094,197.3492,197.43,31337.0
2020-09-14 13:40:00,220.09,220.24,219.93,220.17,11331.0,197.4479,197.5825,197.3044,197.5197,11331.0
2020-09-14 13:50:00,220.21,220.38,220.05,220.07,36675.0,197.5556,197.7081,197.412,197.43,36675.0
2020-09-14 14:00:00,220.05,220.25,219.77,220.19,68917.0,197.412,197.5915,197.1609,197.5376,68917.0
2020-09-14 14:10:00,220.2,220.45,220.15,220.39,32513.0,197.5466,197.7709,197.5018,197.7171,32513.0
2020-09-14 14:20:00,220.4,220.49,220.2,220.25,26228.0,197.726,197.8068,197.5466,197.5915,26228.0
2020-09-14 14:30:00,220.28,220.48,220.23,220.46,19585.0,197.6184,197.7978,197.5735,197.7799,19585.0
2020-09-14 14:40:00,220.46,220.61,220.29,220.34,24189.0,197.7799,197.9144,197.6274,197.6722,24189.0
2020-09-14 14:50:00,220.36,220.6,220.03,220.33,21741.0,197.6902,197.9055,197.3941,197.6632,21741.0
2020-09-14 15:00:00,220.36,220.51,220.12,220.28,14025.0,197.6902,197.8247,197.4748,197.6184,14025.0
2020-09-14 15:10:00,220.16,220.19,219.87,220.08,24946.0,197.5107,197.5376,197.2506,197.439,24946.0
2020-09-14 15:20:00,220.06,220.12,219.65,220.12,35286.0,197.421,197.4748,197.0532,197.4748,35286.0
2020-09-14 15:30:00,220.14,220.33,219.96,220.25,56577.0,197.4928,197.6632,197.3313,197.5915,56577.0
2020-09-14 15:40:00,220.26,221.11,220.22,221.0,73536.0,197.6004,198.363,197.5646,198.2643,73536.0
2020-09-14 15:50:00,220.91,221.06,220.55,220.55,189675.0,198.1836,198.3181,197.8606,197.8606,189675.0
2020-09-15 09:30:00,221.76,223.2,221.6,222.8,211073.0,198.9461,200.238,198.8026,199.8791,211073.0
2020-09-15 09:40:00,222.76,223.15,221.85,222.22,67421.0,199.8433,200.1931,199.0269,199.3588,67421.0
2020-09-15 09:50:00,222.18,222.52,221.86,222.44,42868.0,199.3229,199.6279,199.0358,199.5562,42868.0
2020-09-15 10:00:00,222.41,223.15,222.31,223.11,64946.0,199.5293,200.1931,199.4395,200.1572,64946.0
2020-09-15 10:10:00,223.15,223.64,222.99,223.47,85151.0,200.1931,200.6327,200.0496,200.4802,85151.0
2020-09-15 10:20:00,223.44,223.45,222.94,223.36,41870.0,200.4533,200.4623,200.0047,200.3815,41870.0
2020-09-15 10:30:00,223.36,223.59,222.39,222.66,70459.0,200.3815,200.5879,199.5113,199.7535,70459.0
2020-09-15 10:40:00,222.68,222.72,222.1,222.62,41065.0,199.7715,199.8074,199.2512,199.7177,41065.0
2020-09-15 10:50:00,222.66,222.83,222.3,222.77,25441.0,199.7535,199.9061,199.4306,199.8522,25441.0
2020-09-15 11:00:00,222.75,223.0,222.52,222.7,26336.0,199.8343,200.0586,199.6279,199.7894,26336.0
2020-09-15 11:10:00,222.71,223.02,222.66,222.94,28409.0,199.7984,200.0765,199.7535,200.0047,28409.0
2020-09-15 11:20:00,222.88,222.97,222.34,222.69,31067.0,199.9509,200.0316,199.4665,199.7805,31067.0
2020-09-15 11:30:00,222.67,222.8,222.39,222.53,26860.0,199.7625,199.8791,199.5113,199.6369,26860.0
2020-09-15 11:40:00,222.56,223.04,222.55,223.01,38135.0,199.6638,200.0944,199.6549,200.0675,38135.0
2020-09-15 11:50:00,223.01,223.1,222.14,222.15,29013.0,200.0675,200.1483,199.287,199.296,29013.0
2020-09-15 12:00:00,222.15,222.25,221.85,221.88,19416.0,199.296,199.3857,199.0269,199.0538,19416.0
2020-09-15 12:10:00,221.97,222.26,221.97,222.26,13833.0,199.1345,199.3947,199.1345,199.3947,13833.0
2020-09-15 12:20:00,222.27,222.27,221.95,222.16,18399.0,199.4037,199.4037,199.1166,199.305,18399.0
2020-09-15 12:30:00,222.11,222.4,222.03,222.38,18934.0,199.2601,199.5203,199.1884,199.5023,18934.0
2020-09-15 12:40:00,222.4,222.59,222.31,222.34,20441.0,199.5203,199.6907,199.4395,199.4665,20441.0
2020-09-15 12:50:00,222.32,222.45,222.15,222.43,14874.0,199.4485,199.5651,199.296,199.5472,14874.0
2020-09-15 13:00:00,222.43,222.6,222.34,222.6,14463.0,199.5472,199.6997,199.4665,199.6997,14463.0
2020-09-15 13:10:00,222.6,222.88,222.56,222.7,18668.0,199.6997,199.9509,199.6638,199.7894,18668.0
2020-09-15 13:20:00,222.7,222.74,222.52,222.57,10915.0,199.7894,199.8253,199.6279,199.6728,10915.0
2020-09-15 13:30:00,222.57,222.57,222.36,222.45,11747.0,199.6728,199.6728,199.4844,199.5651,11747.0
2020-09-15 13:40:00,222.4,222.55,222.19,222.22,14228.0,199.5203,199.6549,199.3319,199.3588,14228.0
2020-09-15 13:50:00,222.23,222.23,221.67,221.77,21967.0,199.3678,199.3678,198.8654,198.9551,21967.0
2020-09-15 14:00:00,221.78,221.96,221.64,221.8,27205.0,198.9641,199.1256,198.8385,198.982,27205.0
2020-09-15 14:10:00,221.78,222.27,221.78,222.27,15522.0,198.9641,199.4037,198.9641,199.4037,15522.0
2020-09-15 14:20:00,222.33,222.63,222.3,222.51,22809.0,199.4575,199.7266,199.4306,199.619,22809.0
2020-09-15 14:30:00,222.57,222.6,222.28,222.38,14450.0,199.6728,199.6997,199.4126,199.5023,14450.0
2020-09-15 14:40:00,222.39,222.63,222.36,222.43,14411.0,199.5113,199.7266,199.4844,199.5472,14411.0
2020-09-15 14:50:00,222.41,222.61,222.3,222.41,16489.0,199.5293,199.7087,199.4306,199.5293,16489.0
2020-09-15 15:00:00,222.42,222.42,221.88,222.02,28100.0,199.5382,199.5382,199.0538,199.1794,28100.0
2020-09-15 15:10:00,221.96,222.08,221.79,221.95,31684.0,199.1256,199.2332,198.973,199.1166,31684.0
2020-09-15 15:20:00,221.99,222.04,221.78,221.78,24293.0,199.1525,199.1973,198.9641,198.9641,24293.0
2020-09-15 15:30:00,221.76,221.79,221.4,221.67,41739.0,198.9461,198.973,198.6232,198.8654,41739.0
2020-09-15 15:40:00,221.63,221.9,221.56,221.89,49770.0,198.8295,199.0717,198.7667,199.0628,49770.0
2020-09-15 15:50:00,221.88,222.42,221.65,222.37,195851.0,199.0538,199.5382,198.8474,199.4934,195851.0
2020-09-16 09:30:00,222.17,222.62,221.63,222.1,104641.0,199.314,199.7177,198.8295,199.2512,104641.0
2020-09-16 09:40:00,222.08,222.08,221.3,221.89,53187.0,199.2332,199.2332,198.5335,199.0628,53187.0
2020-09-16 09:50:00,221.92,223.62,221.89,223.43,93950.0,199.0897,200.6148,199.0628,200.4443,93950.0
2020-09-16 10:00:00,223.4,223.45,222.25,222.65,53368.0,200.4174,200.4623,199.3857,199.7446,53368.0
2020-09-16 10:10:00,222.68,223.05,222.38,222.94,54595.0,199.7715,200.1034,199.5023,200.0047,54595.0
2020-09-16 10:20:00,222.88,223.78,222.88,223.45,73370.0,199.9509,200.7583,199.9509,200.4623,73370.0
2020-09-16 10:30:00,223.46,223.6,222.76,223.17,52158.0,200.4712,200.5968,199.8433,200.2111,52158.0
2020-09-16 10:40:00,223.21,223.73,223.08,223.31,54937.0,200.247,200.7135,200.1303,200.3367,54937.0
2020-09-16 10:50:00,223.35,223.98,223.26,223.81,59522.0,200.3726,200.9377,200.2918,200.7852,59522.0
2020-09-16 11:00:00,223.87,224.54,223.8,224.42,105195.0,200.8391,201.4401,200.7763,201.3325,105195.0
2020-09-16 11:10:00,224.48,224.48,223.81,224.37,53376.0,201.3863,201.3863,200.7852,201.2876,53376.0
2020-09-16 11:20:00,224.34,224.73,224.31,224.66,31761.0,201.2607,201.6106,201.2338,201.5478,31761.0
2020-09-16 11:30:00,224.66,224.85,224.42,224.71,32831.0,201.5478,201.7182,201.3325,201.5926,32831.0
2020-09-16 11:40:00,224.73,225.28,224.68,224.77,103846.0,201.6106,202.104,201.5657,201.6465,103846.0
2020-09-16 11:50:00,224.82,224.87,224.34,224.41,31061.0,201.6913,201.7362,201.2607,201.3235,31061.0
2020-09-16 12:00:00,224.37,224.39,224.12,224.23,30022.0,201.2876,201.3056,201.0633,201.162,30022.0
2020-09-16 12:10:00,224.24,224.35,224.05,224.09,25282.0,201.171,201.2697,201.0005,201.0364,25282.0
2020-09-16 12:20:00,224.09,224.23,223.95,224.23,22501.0,201.0364,201.162,200.9108,201.162,22501.0
2020-09-16 12:30:00,224.24,224.5,224.07,224.5,28731.0,201.171,201.4042,201.0185,201.4042,28731.0
2020-09-16 12:40:00,224.47,224.61,224.42,224.51,22243.0,201.3773,201.5029,201.3325,201.4132,22243.0
2020-09-16 12:50:00,224.47,224.92,224.4,224.92,19980.0,201.3773,201.781,201.3145,201.781,19980.0
2020-09-16 13:00:00,224.87,225.11,224.85,225.11,30319.0,201.7362,201.9515,201.7182,201.9515,30319.0
2020-09-16 13:10:00,225.11,225.37,224.97,225.19,40749.0,201.9515,202.1847,201.8259,202.0233,40749.0
2020-09-16 13:20:00,225.15,225.15,224.82,225.1,24589.0,201.9874,201.9874,201.6913,201.9425,24589.0
2020-09-16 13:30:00,225.06,225.06,224.74,224.96,27673.0,201.9066,201.9066,201.6196,201.8169,27673.0
2020-09-16 13:40:00,224.86,225.03,224.59,224.9,43749.0,201.7272,201.8797,201.485,201.7631,43749.0
2020-09-16 13:50:00,224.91,225.33,224.9,225.27,20435.0,201.7721,202.1489,201.7631,202.095,20435.0
2020-09-16 14:00:00,225.34,225.71,225.05,225.41,33801.0,202.1578,202.4898,201.8977,202.2206,33801.0
2020-09-16 14:10:00,225.41,225.97,225.28,225.83,85076.0,202.2206,202.723,202.104,202.5974,85076.0
2020-09-16 14:20:00,225.84,226.15,225.83,226.0,56095.0,202.6064,202.8845,202.5974,202.7499,56095.0
2020-09-16 14:30:00,226.05,226.62,226.0,226.62,46747.0,202.7948,203.3062,202.7499,203.3062,46747.0
2020-09-16 14:40:00,226.59,226.72,225.69,226.04,83191.0,203.2792,203.3959,202.4718,202.7858,83191.0
2020-09-16 14:50:00,226.02,226.08,225.79,226.02,37148.0,202.7679,202.8217,202.5615,202.7679,37148.0
2020-09-16 15:00:00,226.01,226.16,225.72,225.75,50668.0,202.7589,202.8935,202.4987,202.5257,50668.0
2020-09-16 15:10:00,225.77,225.85,224.63,225.14,69579.0,202.5436,202.6154,201.5209,201.9784,69579.0
2020-09-16 15:20:00,225.15,225.27,224.94,224.99,49763.0,201.9874,202.095,201.799,201.8438,49763.0
2020-09-16 15:30:00,224.95,225.02,224.43,224.48,65990.0,201.808,201.8708,201.3414,201.3863,65990.0
2020-09-16 15:40:00,224.45,225.41,224.26,225.31,68576.0,201.3594,202.2206,201.1889,202.1309,68576.0
2020-09-16 15:50:00,225.3,225.74,224.74,224.74,304414.0,202.1219,202.5167,201.6196,201.6196,304414.0
2020-09-17 09:30:00,223.7,223.7,222.44,222.83,160410.0,200.6865,200.6865,199.5562,199.9061,160410.0
2020-09-17 09:40:00,222.91,223.17,221.9,222.29,80821.0,199.9778,200.2111,199.0717,199.4216,80821.0
2020-09-17 09:50:00,222.29,223.25,222.22,222.33,42205.0,199.4216,200.2828,199.3588,199.4575,42205.0
2020-09-17 10:00:00,222.32,223.39,222.27,223.26,46658.0,199.4485,200.4084,199.4037,200.2918,46658.0
2020-09-17 10:10:00,223.21,223.73,222.91,223.13,45706.0,200.247,200.7135,199.9778,200.1752,45706.0
2020-09-17 10:20:00,223.17,223.39,222.4,222.67,38482.0,200.2111,200.4084,199.5203,199.7625,38482.0
2020-09-17 10:30:00,222.67,222.78,222.29,222.29,26808.0,199.7625,199.8612,199.4216,199.4216,26808.0
2020-09-17 10:40:00,222.21,222.96,222.05,222.73,27459.0,199.3498,200.0227,199.2063,199.8163,27459.0
2020-09-17 10:50:00,222.78,223.19,222.7,222.71,33218.0,199.8612,200.229,199.7894,199.7984,33218.0
2020-09-17 11:00:00,222.72,223.33,222.66,222.86,26719.0,199.8074,200.3546,199.7535,199.933,26719.0
2020-09-17 11:10:00,222.8,222.91,222.39,222.53,28232.0,199.8791,199.9778,199.5113,199.6369,28232.0
2020-09-17 11:20:00,222.54,222.54,222.06,222.2,40586.0,199.6459,199.6459,199.2153,199.3409,40586.0
2020-09-17 11:30:00,222.19,222.64,222.18,222.64,30286.0,199.3319,199.7356,199.3229,199.7356,30286.0
2020-09-17 11:40:00,222.68,222.75,222.13,222.18,37516.0,199.7715,199.8343,199.2781,199.3229,37516.0
2020-09-17 11:50:00,222.11,222.21,221.75,222.07,27794.0,199.2601,199.3498,198.9372,199.2242,27794.0
2020-09-17 12:00:00,221.99,222.13,221.54,221.55,17760.0,199.1525,199.2781,198.7488,198.7577,17760.0
2020-09-17 12:10:00,221.52,221.56,220.83,221.15,79831.0,198.7308,198.7667,198.1118,198.3989,79831.0
2020-09-17 12:20:00,221.13,221.36,220.68,220.98,71471.0,198.3809,198.5873,197.9772,198.2464,71471.0
2020-09-17 12:30:00,220.89,221.35,220.8,221.25,37227.0,198.1656,198.5783,198.0849,198.4886,37227.0
2020-09-17 12:40:00,221.2,221.65,220.93,221.59,21763.0,198.4437,198.8474,198.2015,198.7936,21763.0
2020-09-17 12:50:00,221.53,221.79,221.38,221.56,54718.0,198.7398,198.973,198.6052,198.7667,54718.0
2020-09-17 13:00:00,221.56,221.78,221.46,221.5,25134.0,198.7667,198.9641,198.677,198.7129,25134.0
2020-09-17 13:10:00,221.45,221.48,220.76,220.8,30564.0,198.668,198.6949,198.049,198.0849,30564.0
2020-09-17 13:20:00,220.76,220.96,220.5,220.61,22247.0,198.049,198.2284,197.8158,197.9144,22247.0
2020-09-17 13:30:00,220.53,221.04,220.52,221.03,26400.0,197.8427,198.3002,197.8337,198.2912,26400.0
2020-09-17 13:40:00,221.03,221.36,220.92,221.31,38094.0,198.2912,198.5873,198.1925,198.5424,38094.0
2020-09-17 13:50:00,221.34,221.56,221.03,221.03,18444.0,198.5693,198.7667,198.2912,198.2912,18444.0
2020-09-17 14:00:00,221.06,221.23,220.99,221.17,15111.0,198.3181,198.4707,198.2553,198.4168,15111.0
2020-09-17 14:10:00,221.2,221.56,221.19,221.44,17764.0,198.4437,198.7667,198.4348,198.6591,17764.0
2020-09-17 14:20:00,221.47,221.5,221.1,221.11,20295.0,198.686,198.7129,198.354,198.363,20295.0
2020-09-17 14:30:00,221.09,221.12,220.63,220.67,21859.0,198.3451,198.372,197.9324,197.9683,21859.0
2020-09-17 14:40:00,220.65,221.1,220.57,221.01,26756.0,197.9503,198.354,197.8786,198.2733,26756.0
2020-09-17 14:50:00,221.0,221.6,221.0,221.49,32065.0,198.2643,198.8026,198.2643,198.7039,32065.0
2020-09-17 15:00:00,221.47,221.57,220.62,220.89,27020.0,198.686,198.7757,197.9234,198.1656,27020.0
2020-09-17 15:10:00,220.92,221.53,220.92,221.2,31278.0,198.1925,198.7398,198.1925,198.4437,31278.0
2020-09-17 15:20:00,221.23,221.44,220.88,221.07,27004.0,198.4707,198.6591,198.1567,198.3271,27004.0
2020-09-17 15:30:00,221.06,222.52,221.0,222.52,39207.0,198.3181,199.6279,198.2643,199.6279,39207.0
2020-09-17 15:40:00,222.56,222.85,222.16,222.81,51487.0,199.6638,199.924,199.305,199.8881,51487.0
2020-09-17 15:50:00,222.8,223.19,222.42,222.65,158703.0,199.8791,200.229,199.5382,199.7446,158703.0
2020-09-18 09:30:00,221.62,223.57,221.5,222.98,895512.0,198.8205,200.5699,198.7129,200.0406,895512.0
2020-09-18 09:40:00,222.98,223.36,222.54,223.15,34262.0,200.0406,200.3815,199.6459,200.1931,34262.0
2020-09-18 09:50:00,223.24,223.24,222.44,222.5,20008.0,200.2739,200.2739,199.5562,199.61,20008.0
2020-09-18 10:00:00,222.51,223.15,222.47,222.89,28558.0,199.619,200.1931,199.5831,199.9599,28558.0
2020-09-18 10:10:00,222.89,222.89,222.35,222.65,17218.0,199.9599,199.9599,199.4754,199.7446,17218.0
2020-09-18 10:20:00,222.59,223.34,222.53,223.18,36892.0,199.6907,200.3636,199.6369,200.22,36892.0
2020-09-18 10:30:00,223.24,223.29,222.6,222.67,36942.0,200.2739,200.3187,199.6997,199.7625,36942.0
2020-09-18 10:40:00,222.62,222.72,222.08,222.11,30218.0,199.7177,199.8074,199.2332,199.2601,30218.0
2020-09-18 10:50:00,222.16,222.29,221.46,221.58,35921.0,199.305,199.4216,198.677,198.7846,35921.0
2020-09-18 11:00:00,221.63,222.71,221.55,222.47,57595.0,198.8295,199.7984,198.7577,199.5831,57595.0
2020-09-18 11:10:00,222.51,222.7,222.23,222.43,35575.0,199.619,199.7894,199.3678,199.5472,35575.0
2020-09-18 11:20:00,222.44,222.83,222.43,222.56,77788.0,199.5562,199.9061,199.5472,199.6638,77788.0
2020-09-18 11:30:00,222.57,222.64,222.01,222.17,29844.0,199.6728,199.7356,199.1704,199.314,29844.0
2020-09-18 11:40:00,222.18,222.68,222.03,222.64,43498.0,199.3229,199.7715,199.1884,199.7356,43498.0
2020-09-18 11:50:00,222.62,222.9,222.53,222.79,31012.0,199.7177,199.9689,199.6369,199.8702,31012.0
2020-09-18 12:00:00,222.8,223.17,222.76,222.97,20864.0,199.8791,200.2111,199.8433,200.0316,20864.0
2020-09-18 12:10:00,222.95,223.11,222.65,222.7,21951.0,200.0137,200.1572,199.7446,199.7894,21951.0
2020-09-18 12:20:00,222.7,222.74,222.39,222.6,25637.0,199.7894,199.8253,199.5113,199.6997,25637.0
2020-09-18 12:30:00,222.53,222.53,222.15,222.22,24819.0,199.6369,199.6369,199.296,199.3588,24819.0
2020-09-18 12:40:00,222.16,222.51,221.98,222.18,41942.0,199.305,199.619,199.1435,199.3229,41942.0
2020-09-18 12:50:00,222.1,222.29,221.97,222.04,30599.0,199.2512,199.4216,199.1345,199.1973,30599.0
2020-09-18 13:00:00,222.09,222.24,221.73,221.77,23269.0,199.2422,199.3767,198.9192,198.9551,23269.0
2020-09-18 13:10:00,221.81,222.23,221.68,221.83,29706.0,198.991,199.3678,198.8744,199.0089,29706.0
2020-09-18 13:20:00,221.83,221.95,221.64,221.64,45784.0,199.0089,199.1166,198.8385,198.8385,45784.0
2020-09-18 13:30:00,221.54,221.54,220.46,220.94,61660.0,198.7488,198.7488,197.7799,198.2105,61660.0
2020-09-18 13:40:00,221.03,221.18,220.68,220.85,36274.0,198.2912,198.4258,197.9772,198.1297,36274.0
2020-09-18 13:50:00,220.89,221.19,220.83,221.04,17465.0,198.1656,198.4348,198.1118,198.3002,17465.0
2020-09-18 14:00:00,220.99,221.16,220.8,220.88,34374.0,198.2553,198.4079,198.0849,198.1567,34374.0
2020-09-18 14:10:00,220.85,221.0,220.32,220.35,21569.0,198.1297,198.2643,197.6543,197.6812,21569.0
2020-09-18 14:20:00,220.37,220.95,220.26,220.94,27751.0,197.6991,198.2195,197.6004,198.2105,27751.0
2020-09-18 14:30:00,220.91,220.93,220.76,220.92,15253.0,198.1836,198.2015,198.049,198.1925,15253.0
2020-09-18 14:40:00,220.92,221.12,220.7,221.0,28738.0,198.1925,198.372,197.9952,198.2643,28738.0
2020-09-18 14:50:00,220.95,221.11,220.7,221.09,21899.0,198.2195,198.363,197.9952,198.3451,21899.0
2020-09-18 15:00:00,221.09,221.36,221.0,221.15,23330.0,198.3451,198.5873,198.2643,198.3989,23330.0
2020-09-18 15:10:00,221.18,221.42,221.18,221.27,26353.0,198.4258,198.6411,198.4258,198.5065,26353.0
2020-09-18 15:20:00,221.25,221.48,221.1,221.34,34790.0,198.4886,198.6949,198.354,198.5693,34790.0
2020-09-18 15:30:00,221.36,221.44,221.03,221.19,47745.0,198.5873,198.6591,198.2912,198.4348,47745.0
2020-09-18 15:40:00,221.2,221.35,220.92,220.92,51108.0,198.4437,198.5783,198.1925,198.1925,51108.0
2020-09-18 15:50:00,220.92,220.92,220.13,220.26,137444.0,198.1925,198.1925,197.4838,197.6004,137444.0
2020-09-21 09:30:00,217.14,218.05,215.12,215.8,148896.0,194.8014,195.6178,192.9892,193.5993,148896.0
2020-09-21 09:40:00,215.73,215.76,214.68,215.13,62944.0,193.5365,193.5634,192.5945,192.9982,62944.0
2020-09-21 09:50:00,215.13,216.0,214.55,215.36,72341.0,192.9982,193.7787,192.4779,193.2045,72341.0
2020-09-21 10:00:00,215.49,215.49,214.17,214.81,62997.0,193.3212,193.3212,192.137,192.7111,62997.0
2020-09-21 10:10:00,214.75,215.07,214.49,214.77,47142.0,192.6573,192.9444,192.424,192.6752,47142.0
2020-09-21 10:20:00,214.77,214.89,214.04,214.3,49496.0,192.6752,192.7829,192.0203,192.2536,49496.0
2020-09-21 10:30:00,214.27,214.34,213.59,213.63,38989.0,192.2267,192.2895,191.6166,191.6525,38989.0
2020-09-21 10:40:00,213.58,214.4,213.4,214.38,49699.0,191.6077,192.3433,191.4462,192.3254,49699.0
2020-09-21 10:50:00,214.37,214.88,214.05,214.73,43961.0,192.3164,192.7739,192.0293,192.6394,43961.0
2020-09-21 11:00:00,214.66,215.61,214.65,215.57,46929.0,192.5766,193.4288,192.5676,193.3929,46929.0
2020-09-21 11:10:00,215.58,215.72,214.13,214.16,78126.0,193.4019,193.5275,192.1011,192.128,78126.0
2020-09-21 11:20:00,214.15,214.38,213.65,214.09,54002.0,192.119,192.3254,191.6705,192.0652,54002.0
2020-09-21 11:30:00,214.09,214.85,214.05,214.68,30911.0,192.0652,192.747,192.0293,192.5945,30911.0
2020-09-21 11:40:00,214.68,215.11,214.38,215.04,30887.0,192.5945,192.9803,192.3254,192.9175,30887.0
2020-09-21 11:50:00,214.93,215.42,214.81,215.27,22111.0,192.8188,193.2584,192.7111,193.1238,22111.0
2020-09-21 12:00:00,215.21,215.98,215.2,215.86,24347.0,193.07,193.7608,193.061,193.6531,24347.0
2020-09-21 12:10:00,215.81,215.83,215.22,215.35,26264.0,193.6082,193.6262,193.0789,193.1956,26264.0
2020-09-21 12:20:00,215.45,215.5,215.12,215.35,21972.0,193.2853,193.3301,192.9892,193.1956,21972.0
2020-09-21 12:30:00,215.39,215.39,215.01,215.29,24665.0,193.2315,193.2315,192.8905,193.1417,24665.0
2020-09-21 12:40:00,215.23,215.53,214.98,215.19,28535.0,193.0879,193.357,192.8636,193.052,28535.0
2020-09-21 12:50:00,215.11,215.18,214.8,214.93,21852.0,192.9803,193.0431,192.7021,192.8188,21852.0
2020-09-21 13:00:00,215.05,215.08,214.55,214.95,17161.0,192.9264,192.9533,192.4779,192.8367,17161.0
2020-09-21 13:10:00,214.91,215.45,214.9,215.23,16935.0,192.8008,193.2853,192.7919,193.0879,16935.0
2020-09-21 13:20:00,215.24,215.68,215.23,215.68,14557.0,193.0969,193.4916,193.0879,193.4916,14557.0
2020-09-21 13:30:00,215.65,215.87,215.55,215.6,20075.0,193.4647,193.6621,193.375,193.4198,20075.0
2020-09-21 13:40:00,215.65,215.67,215.13,215.22,22887.0,193.4647,193.4826,192.9982,193.0789,22887.0
2020-09-21 13:50:00,215.24,215.39,214.88,214.97,12161.0,193.0969,193.2315,192.7739,192.8547,12161.0
2020-09-21 14:00:00,214.93,215.01,214.56,214.74,21228.0,192.8188,192.8905,192.4868,192.6483,21228.0
2020-09-21 14:10:00,214.79,214.81,214.25,214.35,24687.0,192.6932,192.7111,192.2087,192.2984,24687.0
2020-09-21 14:20:00,214.35,214.75,214.35,214.53,22820.0,192.2984,192.6573,192.2984,192.4599,22820.0
2020-09-21 14:30:00,214.51,214.51,213.96,214.29,39978.0,192.442,192.442,191.9486,192.2446,39978.0
2020-09-21 14:40:00,214.33,214.38,213.92,214.07,26602.0,192.2805,192.3254,191.9127,192.0472,26602.0
2020-09-21 14:50:00,214.09,214.87,214.01,214.83,26215.0,192.0652,192.7649,191.9934,192.7291,26215.0
2020-09-21 15:00:00,214.75,215.33,214.72,215.2,21718.0,192.6573,193.1776,192.6304,193.061,21718.0
2020-09-21 15:10:00,215.27,215.54,215.06,215.45,38959.0,193.1238,193.366,192.9354,193.2853,38959.0
2020-09-21 15:20:00,215.49,215.87,215.33,215.47,45042.0,193.3212,193.6621,193.1776,193.3032,45042.0
2020-09-21 15:30:00,215.52,215.85,215.12,215.65,39986.0,193.3481,193.6441,192.9892,193.4647,39986.0
2020-09-21 15:40:00,215.7,215.73,215.17,215.17,56674.0,193.5096,193.5365,193.0341,193.0341,56674.0
2020-09-21 15:50:00,215.2,216.52,215.2,216.45,144362.0,193.061,194.2452,193.061,194.1824,144362.0
2020-09-22 09:30:00,216.43,216.96,215.73,216.36,129253.0,194.1645,194.6399,193.5365,194.1017,129253.0
2020-09-22 09:40:00,216.51,216.93,215.76,215.86,42974.0,194.2362,194.613,193.5634,193.6531,42974.0
2020-09-22 09:50:00,215.73,215.84,215.35,215.77,43249.0,193.5365,193.6352,193.1956,193.5724,43249.0
2020-09-22 10:00:00,215.7,216.58,215.62,216.52,25686.0,193.5096,194.299,193.4378,194.2452,25686.0
2020-09-22 10:10:00,216.52,216.7,215.82,216.38,34771.0,194.2452,194.4067,193.6172,194.1196,34771.0
2020-09-22 10:20:00,216.46,216.78,216.11,216.5,58027.0,194.1914,194.4785,193.8774,194.2273,58027.0
2020-09-22 10:30:00,216.5,216.51,215.76,215.81,49019.0,194.2273,194.2362,193.5634,193.6082,49019.0
2020-09-22 10:40:00,215.84,215.96,215.18,215.25,38104.0,193.6352,193.7428,193.0431,193.1059,38104.0
2020-09-22 10:50:00,215.22,215.65,214.95,214.95,24544.0,193.0789,193.4647,192.8367,192.8367,24544.0
2020-09-22 11:00:00,214.96,215.37,214.83,215.18,32071.0,192.8457,193.2135,192.7291,193.0431,32071.0
2020-09-22 11:10:00,215.22,215.85,215.21,215.85,15511.0,193.0789,193.6441,193.07,193.6441,15511.0
2020-09-22 11:20:00,215.79,215.82,215.2,215.2,29157.0,193.5903,193.6172,193.061,193.061,29157.0
2020-09-22 11:30:00,215.23,215.31,214.55,214.85,24508.0,193.0879,193.1597,192.4779,192.747,24508.0
2020-09-22 11:40:00,214.91,215.56,214.87,215.33,84569.0,192.8008,193.384,192.7649,193.1776,84569.0
2020-09-22 11:50:00,215.33,215.57,215.17,215.48,85034.0,193.1776,193.3929,193.0341,193.3122,85034.0
2020-09-22 12:00:00,215.46,215.66,215.28,215.5,46549.0,193.2943,193.4737,193.1328,193.3301,46549.0
2020-09-22 12:10:00,215.53,215.76,215.26,215.27,39148.0,193.357,193.5634,193.1148,193.1238,39148.0
2020-09-22 12:20:00,215.28,215.43,215.0,215.25,16698.0,193.1328,193.2673,192.8816,193.1059,16698.0
2020-09-22 12:30:00,215.27,215.52,215.25,215.48,11381.0,193.1238,193.3481,193.1059,193.3122,11381.0
2020-09-22 12:40:00,215.42,215.42,214.98,215.03,12605.0,193.2584,193.2584,192.8636,192.9085,12605.0
2020-09-22 12:50:00,215.04,215.4,214.91,215.03,24845.0,192.9175,193.2404,192.8008,192.9085,24845.0
2020-09-22 13:00:00,215.06,215.12,214.81,214.98,19593.0,192.9354,192.9892,192.7111,192.8636,19593.0
2020-09-22 13:10:00,214.98,215.09,214.86,215.06,17005.0,192.8636,192.9623,192.756,192.9354,17005.0
2020-09-22 13:20:00,215.04,215.49,215.04,215.49,11847.0,192.9175,193.3212,192.9175,193.3212,11847.0
2020-09-22 13:30:00,215.48,216.04,215.45,215.96,42893.0,193.3122,193.8146,193.2853,193.7428,42893.0
2020-09-22 13:40:00,216.01,216.01,215.74,215.96,13614.0,193.7877,193.7877,193.5454,193.7428,13614.0
2020-09-22 13:50:00,215.93,215.96,215.78,215.92,21492.0,193.7159,193.7428,193.5813,193.7069,21492.0
2020-09-22 14:00:00,215.96,216.47,215.96,216.31,21092.0,193.7428,194.2003,193.7428,194.0568,21092.0
2020-09-22 14:10:00,216.3,216.34,216.06,216.11,25485.0,194.0478,194.0837,193.8325,193.8774,25485.0
2020-09-22 14:20:00,216.09,216.09,215.81,216.03,18192.0,193.8594,193.8594,193.6082,193.8056,18192.0
2020-09-22 14:30:00,216.05,216.15,215.84,215.84,32153.0,193.8236,193.9133,193.6352,193.6352,32153.0
2020-09-22 14:40:00,215.86,216.06,215.83,216.0,17358.0,193.6531,193.8325,193.6262,193.7787,17358.0
2020-09-22 14:50:00,215.99,216.03,215.72,215.86,23198.0,193.7697,193.8056,193.5275,193.6531,23198.0
2020-09-22 15:00:00,215.88,215.91,215.6,215.81,12535.0,193.671,193.698,193.4198,193.6082,12535.0
2020-09-22 15:10:00,215.82,215.91,215.61,215.81,26793.0,193.6172,193.698,193.4288,193.6082,26793.0
2020-09-22 15:20:00,215.78,216.2,215.65,216.17,41650.0,193.5813,193.9581,193.4647,193.9312,41650.0
2020-09-22 15:30:00,216.21,216.44,215.89,216.18,30123.0,193.9671,194.1734,193.68,193.9402,30123.0
2020-09-22 15:40:00,216.17,216.74,216.16,216.45,53827.0,193.9312,194.4426,193.9222,194.1824,53827.0
2020-09-22 15:50:00,216.48,216.61,215.75,216.41,143331.0,194.2093,194.3259,193.5544,194.1465,143331.0
2020-09-23 09:30:00,217.5,218.73,217.17,218.72,91707.0,195.1244,196.2278,194.8283,196.2189,91707.0
2020-09-23 09:40:00,218.75,219.04,218.18,218.75,37248.0,196.2458,196.506,195.7344,196.2458,37248.0
2020-09-23 09:50:00,218.71,218.91,217.76,217.97,54909.0,196.2099,196.3893,195.3576,195.546,54909.0
2020-09-23 10:00:00,217.96,218.2,217.6,217.68,22213.0,195.5371,195.7524,195.2141,195.2859,22213.0
2020-09-23 10:10:00,217.67,217.8,217.34,217.49,29799.0,195.2769,195.3935,194.9808,195.1154,29799.0
2020-09-23 10:20:00,217.53,218.0,217.25,217.81,20638.0,195.1513,195.5729,194.9001,195.4025,20638.0
2020-09-23 10:30:00,217.85,217.92,216.95,217.04,21708.0,195.4384,195.5012,194.631,194.7117,21708.0
2020-09-23 10:40:00,217.1,217.64,217.06,217.59,15669.0,194.7655,195.25,194.7296,195.2051,15669.0
2020-09-23 10:50:00,217.62,217.99,217.34,217.61,40958.0,195.232,195.564,194.9808,195.2231,40958.0
2020-09-23 11:00:00,217.57,218.14,217.34,218.1,28056.0,195.1872,195.6985,194.9808,195.6627,28056.0
2020-09-23 11:10:00,218.17,218.48,217.97,218.42,31525.0,195.7255,196.0036,195.546,195.9497,31525.0
2020-09-23 11:20:00,218.44,218.44,218.0,218.17,23633.0,195.9677,195.9677,195.5729,195.7255,23633.0
2020-09-23 11:30:00,218.13,218.34,217.74,218.32,18439.0,195.6896,195.878,195.3397,195.86,18439.0
2020-09-23 11:40:00,218.37,218.5,218.12,218.18,28119.0,195.9049,196.0215,195.6806,195.7344,28119.0
2020-09-23 11:50:00,218.12,218.17,217.78,217.86,26079.0,195.6806,195.7255,195.3756,195.4473,26079.0
2020-09-23 12:00:00,217.79,218.45,217.74,218.37,20305.0,195.3845,195.9767,195.3397,195.9049,20305.0
2020-09-23 12:10:00,218.39,218.44,218.14,218.26,22598.0,195.9228,195.9677,195.6985,195.8062,22598.0
2020-09-23 12:20:00,218.3,218.32,217.76,218.22,18607.0,195.8421,195.86,195.3576,195.7703,18607.0
2020-09-23 12:30:00,218.28,218.54,218.23,218.52,18837.0,195.8241,196.0574,195.7793,196.0394,18837.0
2020-09-23 12:40:00,218.53,218.65,218.37,218.54,36363.0,196.0484,196.1561,195.9049,196.0574,36363.0
2020-09-23 12:50:00,218.52,218.8,218.45,218.8,21509.0,196.0394,196.2906,195.9767,196.2906,21509.0
2020-09-23 13:00:00,218.84,219.14,218.73,219.14,27416.0,196.3265,196.5957,196.2278,196.5957,27416.0
2020-09-23 13:10:00,219.09,219.6,219.03,219.59,27072.0,196.5508,197.0083,196.497,196.9994,27072.0
2020-09-23 13:20:00,219.56,219.69,218.98,219.03,33514.0,196.9725,197.0891,196.4521,196.497,33514.0
2020-09-23 13:30:00,219.01,219.02,218.73,218.74,27091.0,196.479,196.488,196.2278,196.2368,27091.0
2020-09-23 13:40:00,218.73,218.73,218.04,218.12,28278.0,196.2278,196.2278,195.6088,195.6806,28278.0
2020-09-23 13:50:00,218.12,218.2,217.79,218.06,25353.0,195.6806,195.7524,195.3845,195.6268,25353.0
2020-09-23 14:00:00,218.1,218.1,217.66,217.73,41934.0,195.6627,195.6627,195.2679,195.3307,41934.0
2020-09-23 14:10:00,217.74,217.76,216.64,216.71,49101.0,195.3397,195.3576,194.3529,194.4157,49101.0
2020-09-23 14:20:00,216.72,217.06,216.69,216.94,33255.0,194.4246,194.7296,194.3977,194.622,33255.0
2020-09-23 14:30:00,216.91,217.13,216.7,217.03,27479.0,194.5951,194.7924,194.4067,194.7027,27479.0
2020-09-23 14:40:00,217.03,217.03,215.93,216.1,33231.0,194.7027,194.7027,193.7159,193.8684,33231.0
2020-09-23 14:50:00,216.11,216.25,215.44,215.57,54781.0,193.8774,194.003,193.2763,193.3929,54781.0
2020-09-23 15:00:00,215.63,215.96,214.99,215.15,58882.0,193.4468,193.7428,192.8726,193.0161,58882.0
2020-09-23 15:10:00,215.24,215.72,215.0,215.33,46676.0,193.0969,193.5275,192.8816,193.1776,46676.0
2020-09-23 15:20:00,215.33,215.46,214.47,215.05,60883.0,193.1776,193.2943,192.4061,192.9264,60883.0
2020-09-23 15:30:00,214.98,215.15,214.59,214.99,68552.0,192.8636,193.0161,192.5138,192.8726,68552.0
2020-09-23 15:40:00,214.95,215.29,214.35,214.43,62047.0,192.8367,193.1417,192.2984,192.3702,62047.0
2020-09-23 15:50:00,214.47,215.06,214.24,214.97,165441.0,192.4061,192.9354,192.1998,192.8547,165441.0
2020-09-24 09:30:00,214.75,214.89,213.59,214.41,65250.0,192.6573,192.7829,191.6166,192.3523,65250.0
2020-09-24 09:40:00,214.34,214.81,214.03,214.78,38850.0,192.2895,192.7111,192.0114,192.6842,38850.0
2020-09-24 09:50:00,214.97,215.42,214.83,215.34,21397.0,192.8547,193.2584,192.7291,193.1866,21397.0
2020-09-24 10:00:00,215.35,215.92,215.18,215.7,45472.0,193.1956,193.7069,193.0431,193.5096,45472.0
2020-09-24 10:10:00,215.5,216.28,215.47,215.67,25559.0,193.3301,194.0299,193.3032,193.4826,25559.0
2020-09-24 10:20:00,215.58,215.81,214.96,215.11,15257.0,193.4019,193.6082,192.8457,192.9803,15257.0
2020-09-24 10:30:00,215.08,215.08,214.21,214.26,29021.0,192.9533,192.9533,192.1728,192.2177,29021.0
2020-09-24 10:40:00,214.21,215.1,214.1,214.91,19139.0,192.1728,192.9713,192.0742,192.8008,19139.0
2020-09-24 10:50:00,214.86,215.24,214.7,215.19,20678.0,192.756,193.0969,192.6124,193.052,20678.0
2020-09-24 11:00:00,215.1,215.31,214.74,214.75,15677.0,192.9713,193.1597,192.6483,192.6573,15677.0
2020-09-24 11:10:00,214.83,215.02,214.7,214.87,18372.0,192.7291,192.8995,192.6124,192.7649,18372.0
2020-09-24 11:20:00,214.96,215.73,214.91,215.44,17821.0,192.8457,193.5365,192.8008,193.2763,17821.0
2020-09-24 11:30:00,215.38,215.48,215.2,215.39,23972.0,193.2225,193.3122,193.061,193.2315,23972.0
2020-09-24 11:40:00,215.42,215.65,215.01,215.16,25481.0,193.2584,193.4647,192.8905,193.0251,25481.0
2020-09-24 11:50:00,215.22,215.79,215.09,215.72,26361.0,193.0789,193.5903,192.9623,193.5275,26361.0
2020-09-24 12:00:00,215.78,216.74,215.74,216.74,38592.0,193.5813,194.4426,193.5454,194.4426,38592.0
2020-09-24 12:10:00,216.75,217.1,216.54,216.97,31772.0,194.4515,194.7655,194.2631,194.6489,31772.0
2020-09-24 12:20:00,216.99,217.42,216.91,217.09,20193.0,194.6669,195.0526,194.5951,194.7566,20193.0
2020-09-24 12:30:00,217.08,217.08,216.56,216.69,11928.0,194.7476,194.7476,194.2811,194.3977,11928.0
2020-09-24 12:40:00,216.57,216.96,216.52,216.96,11651.0,194.2901,194.6399,194.2452,194.6399,11651.0
2020-09-24 12:50:00,217.0,217.77,216.92,217.64,21984.0,194.6758,195.3666,194.6041,195.25,21984.0
2020-09-24 13:00:00,217.56,218.01,217.56,217.99,15533.0,195.1782,195.5819,195.1782,195.564,15533.0
2020-09-24 13:10:00,217.97,218.4,217.86,217.94,20487.0,195.546,195.9318,195.4473,195.5191,20487.0
2020-09-24 13:20:00,217.91,218.25,217.91,218.08,10070.0,195.4922,195.7972,195.4922,195.6447,10070.0
2020-09-24 13:30:00,218.11,218.41,217.89,218.05,16376.0,195.6716,195.9408,195.4743,195.6178,16376.0
2020-09-24 13:40:00,218.15,218.32,218.0,218.19,25962.0,195.7075,195.86,195.5729,195.7434,25962.0
2020-09-24 13:50:00,218.22,218.34,217.72,217.78,12489.0,195.7703,195.878,195.3218,195.3756,12489.0
2020-09-24 14:00:00,217.86,217.89,217.39,217.58,18222.0,195.4473,195.4743,195.0257,195.1962,18222.0
2020-09-24 14:10:00,217.54,217.79,217.0,217.0,13745.0,195.1603,195.3845,194.6758,194.6758,13745.0
2020-09-24 14:20:00,217.0,217.11,216.75,217.04,13743.0,194.6758,194.7745,194.4515,194.7117,13743.0
2020-09-24 14:30:00,217.0,217.34,216.94,217.05,10081.0,194.6758,194.9808,194.622,194.7207,10081.0
2020-09-24 14:40:00,217.06,217.39,216.76,216.78,10091.0,194.7296,195.0257,194.4605,194.4785,10091.0
2020-09-24 14:50:00,216.72,216.95,216.28,216.32,10226.0,194.4246,194.631,194.0299,194.0658,10226.0
2020-09-24 15:00:00,216.36,216.54,216.24,216.43,10212.0,194.1017,194.2631,193.994,194.1645,10212.0
2020-09-24 15:10:00,216.44,216.89,216.35,216.42,18620.0,194.1734,194.5771,194.0927,194.1555,18620.0
2020-09-24 15:20:00,216.32,216.34,215.75,215.89,21798.0,194.0658,194.0837,193.5544,193.68,21798.0
2020-09-24 15:30:00,215.81,216.12,215.66,216.12,28906.0,193.6082,193.8864,193.4737,193.8864,28906.0
2020-09-24 15:40:00,216.11,216.4,215.87,215.87,37382.0,193.8774,194.1375,193.6621,193.6621,37382.0
2020-09-24 15:50:00,215.78,216.38,215.73,216.03,90250.0,193.5813,194.1196,193.5365,193.8056,90250.0
2020-09-25 09:30:00,215.3,215.74,214.71,214.8,69940.0,193.1507,193.5454,192.6214,192.7021,69940.0
2020-09-25 09:40:00,214.85,215.84,214.85,215.23,30917.0,192.747,193.6352,192.747,193.0879,30917.0
2020-09-25 09:50:00,215.3,215.31,214.6,214.79,30852.0,193.1507,193.1597,192.5227,192.6932,30852.0
2020-09-25 10:00:00,214.75,214.81,214.38,214.4,25894.0,192.6573,192.7111,192.3254,192.3433,25894.0
2020-09-25 10:10:00,214.39,214.45,213.65,214.42,27147.0,192.3343,192.3882,191.6705,192.3612,27147.0
2020-09-25 10:20:00,214.41,215.45,214.39,215.31,18585.0,192.3523,193.2853,192.3343,193.1597,18585.0
2020-09-25 10:30:00,215.36,215.36,214.57,215.16,35901.0,193.2045,193.2045,192.4958,193.0251,35901.0
2020-09-25 10:40:00,215.22,215.79,215.09,215.65,20960.0,193.0789,193.5903,192.9623,193.4647,20960.0
2020-09-25 10:50:00,215.72,216.19,215.59,215.59,18610.0,193.5275,193.9492,193.4109,193.4109,18610.0
2020-09-25 11:00:00,215.64,215.78,215.44,215.62,24489.0,193.4557,193.5813,193.2763,193.4378,24489.0
2020-09-25 11:10:00,215.54,216.69,215.5,216.6,34492.0,193.366,194.3977,193.3301,194.317,34492.0
2020-09-25 11:20:00,216.63,216.76,216.55,216.55,13931.0,194.3439,194.4605,194.2721,194.2721,13931.0
2020-09-25 11:30:00,216.66,216.82,216.4,216.4,19691.0,194.3708,194.5143,194.1375,194.1375,19691.0
2020-09-25 11:40:00,216.44,216.61,215.69,215.95,24304.0,194.1734,194.3259,193.5006,193.7338,24304.0
2020-09-25 11:50:00,215.92,216.1,215.83,215.95,11348.0,193.7069,193.8684,193.6262,193.7338,11348.0
2020-09-25 12:00:00,215.96,216.3,215.96,216.3,10096.0,193.7428,194.0478,193.7428,194.0478,10096.0
2020-09-25 12:10:00,216.33,216.48,216.19,216.31,11337.0,194.0747,194.2093,193.9492,194.0568,11337.0
2020-09-25 12:20:00,216.33,216.39,216.14,216.34,8800.0,194.0747,194.1286,193.9043,194.0837,8800.0
2020-09-25 12:30:00,216.5,216.61,216.33,216.53,9596.0,194.2273,194.3259,194.0747,194.2542,9596.0
2020-09-25 12:40:00,216.64,216.68,216.47,216.63,5872.0,194.3529,194.3887,194.2003,194.3439,5872.0
2020-09-25 12:50:00,216.57,216.88,216.47,216.85,8920.0,194.2901,194.5682,194.2003,194.5413,8920.0
2020-09-25 13:00:00,216.8,216.99,216.63,216.89,15533.0,194.4964,194.6669,194.3439,194.5771,15533.0
2020-09-25 13:10:00,216.9,217.12,216.8,217.02,14150.0,194.5861,194.7835,194.4964,194.6938,14150.0
2020-09-25 13:20:00,217.03,217.15,216.76,216.89,17767.0,194.7027,194.8104,194.4605,194.5771,17767.0
2020-09-25 13:30:00,216.89,217.1,216.85,216.92,11670.0,194.5771,194.7655,194.5413,194.6041,11670.0
2020-09-25 13:40:00,216.91,217.35,216.91,217.35,20786.0,194.5951,194.9898,194.5951,194.9898,20786.0
2020-09-25 13:50:00,217.38,217.49,217.24,217.45,14011.0,195.0167,195.1154,194.8911,195.0795,14011.0
2020-09-25 14:00:00,217.44,217.63,217.38,217.63,16773.0,195.0706,195.241,195.0167,195.241,16773.0
2020-09-25 14:10:00,217.62,218.12,217.6,218.12,18374.0,195.232,195.6806,195.2141,195.6806,18374.0
2020-09-25 14:20:00,218.14,218.14,217.83,218.08,22024.0,195.6985,195.6985,195.4204,195.6447,22024.0
2020-09-25 14:30:00,217.96,218.06,217.83,217.94,8566.0,195.5371,195.6268,195.4204,195.5191,8566.0
2020-09-25 14:40:00,217.92,217.92,217.67,217.7,19437.0,195.5012,195.5012,195.2769,195.3038,19437.0
2020-09-25 14:50:00,217.68,218.18,217.63,218.18,19840.0,195.2859,195.7344,195.241,195.7344,19840.0
2020-09-25 15:00:00,218.09,218.78,218.09,218.78,19889.0,195.6537,196.2727,195.6537,196.2727,19889.0
2020-09-25 15:10:00,218.76,219.09,218.6,219.03,28129.0,196.2548,196.5508,196.1112,196.497,28129.0
2020-09-25 15:20:00,218.99,219.25,218.75,218.8,26565.0,196.4611,196.6943,196.2458,196.2906,26565.0
2020-09-25 15:30:00,218.78,218.87,217.93,217.94,47063.0,196.2727,196.3534,195.5101,195.5191,47063.0
2020-09-25 15:40:00,217.96,218.35,217.91,218.27,44611.0,195.5371,195.8869,195.4922,195.8152,44611.0
2020-09-25 15:50:00,218.24,218.81,217.88,218.18,174183.0,195.7883,196.2996,195.4653,195.7344,174183.0
2020-09-28 09:30:00,219.88,221.8,219.71,220.35,133405.0,197.2595,198.982,197.107,197.6812,133405.0
2020-09-28 09:40:00,220.38,220.51,219.15,219.15,50916.0,197.7081,197.8247,196.6046,196.6046,50916.0
2020-09-28 09:50:00,219.08,219.62,219.02,219.29,47936.0,196.5418,197.0263,196.488,196.7302,47936.0
2020-09-28 10:00:00,219.4,219.66,219.26,219.39,27879.0,196.8289,197.0622,196.7033,196.8199,27879.0
2020-09-28 10:10:00,219.43,220.01,219.23,219.98,24813.0,196.8558,197.3762,196.6764,197.3492,24813.0
2020-09-28 10:20:00,219.9,220.7,219.9,220.05,31704.0,197.2775,197.9952,197.2775,197.412,31704.0
2020-09-28 10:30:00,220.09,220.57,220.06,220.47,17126.0,197.4479,197.8786,197.421,197.7888,17126.0
2020-09-28 10:40:00,220.46,220.74,220.2,220.55,24996.0,197.7799,198.0311,197.5466,197.8606,24996.0
2020-09-28 10:50:00,220.45,220.6,219.8,219.94,18409.0,197.7709,197.9055,197.1878,197.3134,18409.0
2020-09-28 11:00:00,219.94,220.3,219.51,220.29,44014.0,197.3134,197.6363,196.9276,197.6274,44014.0
2020-09-28 11:10:00,220.34,220.44,220.16,220.33,14459.0,197.6722,197.7619,197.5107,197.6632,14459.0
2020-09-28 11:20:00,220.3,220.91,220.21,220.88,17749.0,197.6363,198.1836,197.5556,198.1567,17749.0
2020-09-28 11:30:00,220.92,221.5,220.88,221.5,24679.0,198.1925,198.7129,198.1567,198.7129,24679.0
2020-09-28 11:40:00,221.47,221.59,221.21,221.34,23529.0,198.686,198.7936,198.4527,198.5693,23529.0
2020-09-28 11:50:00,221.32,221.38,221.04,221.3,20629.0,198.5514,198.6052,198.3002,198.5335,20629.0
2020-09-28 12:00:00,221.09,221.27,220.88,221.27,14703.0,198.3451,198.5065,198.1567,198.5065,14703.0
2020-09-28 12:10:00,221.23,221.32,220.83,220.98,14779.0,198.4707,198.5514,198.1118,198.2464,14779.0
2020-09-28 12:20:00,221.06,221.2,220.9,221.14,10918.0,198.3181,198.4437,198.1746,198.3899,10918.0
2020-09-28 12:30:00,221.15,221.6,221.06,221.6,18344.0,198.3989,198.8026,198.3181,198.8026,18344.0
2020-09-28 12:40:00,221.58,221.75,221.52,221.7,16400.0,198.7846,198.9372,198.7308,198.8923,16400.0
2020-09-28 12:50:00,221.72,221.87,221.69,221.87,16916.0,198.9102,199.0448,198.8833,199.0448,16916.0
2020-09-28 13:00:00,221.88,221.91,221.54,221.67,20449.0,199.0538,199.0807,198.7488,198.8654,20449.0
2020-09-28 13:10:00,221.7,221.74,221.52,221.6,17531.0,198.8923,198.9282,198.7308,198.8026,17531.0
2020-09-28 13:20:00,221.57,221.82,221.57,221.64,18427.0,198.7757,199.0,198.7757,198.8385,18427.0
2020-09-28 13:30:00,221.64,221.98,221.61,221.81,16529.0,198.8385,199.1435,198.8116,198.991,16529.0
2020-09-28 13:40:00,221.81,221.88,221.5,221.6,13059.0,198.991,199.0538,198.7129,198.8026,13059.0
2020-09-28 13:50:00,221.61,221.63,221.3,221.48,16525.0,198.8116,198.8295,198.5335,198.6949,16525.0
2020-09-28 14:00:00,221.49,221.5,221.23,221.32,12989.0,198.7039,198.7129,198.4707,198.5514,12989.0
2020-09-28 14:10:00,221.34,221.73,221.34,221.65,16865.0,198.5693,198.9192,198.5693,198.8474,16865.0
2020-09-28 14:20:00,221.6,221.64,221.27,221.4,19866.0,198.8026,198.8385,198.5065,198.6232,19866.0
2020-09-28 14:30:00,221.42,221.6,221.37,221.57,11042.0,198.6411,198.8026,198.5963,198.7757,11042.0
2020-09-28 14:40:00,221.56,221.8,221.45,221.73,17050.0,198.7667,198.982,198.668,198.9192,17050.0
2020-09-28 14:50:00,221.72,221.79,221.54,221.58,15198.0,198.9102,198.973,198.7488,198.7846,15198.0
2020-09-28 15:00:00,221.55,221.61,221.03,221.05,26103.0,198.7577,198.8116,198.2912,198.3092,26103.0
2020-09-28 15:10:00,221.05,221.29,220.95,221.0,22912.0,198.3092,198.5245,198.2195,198.2643,22912.0
2020-09-28 15:20:00,221.02,221.22,221.02,221.06,22848.0,198.2823,198.4617,198.2823,198.3181,22848.0
2020-09-28 15:30:00,221.06,221.06,220.56,220.56,42446.0,198.3181,198.3181,197.8696,197.8696,42446.0
2020-09-28 15:40:00,220.56,220.8,220.16,220.18,64678.0,197.8696,198.0849,197.5107,197.5287,64678.0
2020-09-28 15:50:00,220.13,220.29,219.83,220.11,153038.0,197.4838,197.6274,197.2147,197.4659,153038.0
2020-09-29 09:30:00,220.42,220.96,220.03,220.54,75598.0,197.744,198.2284,197.3941,197.8516,75598.0
2020-09-29 09:40:00,220.56,220.84,220.26,220.56,42888.0,197.8696,198.1208,197.6004,197.8696,42888.0
2020-09-29 09:50:00,220.55,220.57,219.42,219.51,34243.0,197.8606,197.8786,196.8469,196.9276,34243.0
2020-09-29 10:00:00,219.57,220.15,219.44,219.53,35003.0,196.9814,197.5018,196.8648,196.9455,35003.0
2020-09-29 10:10:00,219.51,219.65,219.38,219.5,17216.0,196.9276,197.0532,196.811,196.9186,17216.0
2020-09-29 10:20:00,219.59,219.86,219.54,219.54,13557.0,196.9994,197.2416,196.9545,196.9545,13557.0
2020-09-29 10:30:00,219.67,219.67,219.25,219.39,15753.0,197.0711,197.0711,196.6943,196.8199,15753.0
2020-09-29 10:40:00,219.41,219.91,219.18,219.91,21891.0,196.8379,197.2865,196.6316,197.2865,21891.0
2020-09-29 10:50:00,219.89,219.96,219.41,219.41,44500.0,197.2685,197.3313,196.8379,196.8379,44500.0
2020-09-29 11:00:00,219.37,219.69,219.2,219.26,28964.0,196.802,197.0891,196.6495,196.7033,28964.0
2020-09-29 11:10:00,219.3,219.51,219.24,219.4,25204.0,196.7392,196.9276,196.6854,196.8289,25204.0
2020-09-29 11:20:00,219.37,219.79,219.3,219.3,23300.0,196.802,197.1788,196.7392,196.7392,23300.0
2020-09-29 11:30:00,219.21,219.32,219.08,219.23,15828.0,196.6585,196.7571,196.5418,196.6764,15828.0
2020-09-29 11:40:00,219.21,219.36,218.51,218.52,33671.0,196.6585,196.793,196.0305,196.0394,33671.0
2020-09-29 11:50:00,218.57,219.13,218.47,219.05,19489.0,196.0843,196.5867,195.9946,196.5149,19489.0
2020-09-29 12:00:00,219.05,219.16,218.6,218.91,9894.0,196.5149,196.6136,196.1112,196.3893,9894.0
2020-09-29 12:10:00,218.92,219.08,218.82,219.06,13039.0,196.3983,196.5418,196.3086,196.5239,13039.0
2020-09-29 12:20:00,219.07,219.07,218.64,218.88,11328.0,196.5329,196.5329,196.1471,196.3624,11328.0
2020-09-29 12:30:00,218.8,219.05,218.66,219.03,8442.0,196.2906,196.5149,196.165,196.497,8442.0
2020-09-29 12:40:00,218.98,219.18,218.93,219.18,10959.0,196.4521,196.6316,196.4073,196.6316,10959.0
2020-09-29 12:50:00,219.18,219.55,219.14,219.43,14636.0,196.6316,196.9635,196.5957,196.8558,14636.0
2020-09-29 13:00:00,219.43,219.5,219.29,219.39,15761.0,196.8558,196.9186,196.7302,196.8199,15761.0
2020-09-29 13:10:00,219.38,219.55,219.24,219.5,14855.0,196.811,196.9635,196.6854,196.9186,14855.0
2020-09-29 13:20:00,219.52,219.81,219.48,219.7,25283.0,196.9366,197.1967,196.9007,197.0981,25283.0
2020-09-29 13:30:00,219.77,219.84,219.63,219.66,12257.0,197.1609,197.2237,197.0353,197.0622,12257.0
2020-09-29 13:40:00,219.69,220.0,219.68,219.87,17413.0,197.0891,197.3672,197.0801,197.2506,17413.0
2020-09-29 13:50:00,219.89,220.39,219.86,220.19,19602.0,197.2685,197.7171,197.2416,197.5376,19602.0
2020-09-29 14:00:00,220.12,220.2,219.94,219.99,15598.0,197.4748,197.5466,197.3134,197.3582,15598.0
2020-09-29 14:10:00,219.98,220.07,219.77,220.04,12100.0,197.3492,197.43,197.1609,197.4031,12100.0
2020-09-29 14:20:00,220.03,220.25,219.88,220.21,11630.0,197.3941,197.5915,197.2595,197.5556,11630.0
2020-09-29 14:30:00,220.18,220.33,219.98,220.16,11219.0,197.5287,197.6632,197.3492,197.5107,11219.0
2020-09-29 14:40:00,220.02,220.05,219.74,219.75,14859.0,197.3851,197.412,197.1339,197.1429,14859.0
2020-09-29 14:50:00,219.73,219.91,219.63,219.65,17802.0,197.125,197.2865,197.0353,197.0532,17802.0
2020-09-29 15:00:00,219.69,219.79,219.55,219.67,18138.0,197.0891,197.1788,196.9635,197.0711,18138.0
2020-09-29 15:10:00,219.67,219.72,219.45,219.62,28340.0,197.0711,197.116,196.8738,197.0263,28340.0
2020-09-29 15:20:00,219.59,219.59,219.16,219.28,32191.0,196.9994,196.9994,196.6136,196.7213,32191.0
2020-09-29 15:30:00,219.23,219.37,218.9,219.01,36668.0,196.6764,196.802,196.3804,196.479,36668.0
2020-09-29 15:40:00,218.98,219.29,218.9,219.24,48550.0,196.4521,196.7302,196.3804,196.6854,48550.0
2020-09-29 15:50:00,219.23,219.31,218.61,218.61,149246.0,196.6764,196.7482,196.1202,196.1202,149246.0
2020-09-30 09:30:00,218.87,220.33,218.84,220.26,69273.0,196.3534,197.6632,196.3265,197.6004,69273.0
2020-09-30 09:40:00,220.3,220.5,219.76,220.12,18542.0,197.6363,197.8158,197.1519,197.4748,18542.0
2020-09-30 09:50:00,220.1,220.48,220.05,220.36,23350.0,197.4569,197.7978,197.412,197.6902,23350.0
2020-09-30 10:00:00,220.33,220.99,220.23,220.81,19336.0,197.6632,198.2553,197.5735,198.0939,19336.0
2020-09-30 10:10:00,220.82,220.87,220.36,220.61,19319.0,198.1028,198.1477,197.6902,197.9144,19319.0
2020-09-30 10:20:00,220.58,220.72,220.33,220.54,15421.0,197.8875,198.0131,197.6632,197.8516,15421.0
2020-09-30 10:30:00,220.63,221.1,220.63,220.98,22470.0,197.9324,198.354,197.9324,198.2464,22470.0
2020-09-30 10:40:00,221.01,221.89,221.01,221.6,34101.0,198.2733,199.0628,198.2733,198.8026,34101.0
2020-09-30 10:50:00,221.61,221.73,221.19,221.19,13078.0,198.8116,198.9192,198.4348,198.4348,13078.0
2020-09-30 11:00:00,221.23,221.24,220.74,220.84,21431.0,198.4707,198.4796,198.0311,198.1208,21431.0
2020-09-30 11:10:00,220.84,221.42,220.8,221.42,16907.0,198.1208,198.6411,198.0849,198.6411,16907.0
2020-09-30 11:20:00,221.42,222.0,221.21,221.96,41656.0,198.6411,199.1614,198.4527,199.1256,41656.0
2020-09-30 11:30:00,221.95,222.2,221.83,221.92,38742.0,199.1166,199.3409,199.0089,199.0897,38742.0
2020-09-30 11:40:00,221.9,222.04,221.6,221.83,26498.0,199.0717,199.1973,198.8026,199.0089,26498.0
2020-09-30 11:50:00,221.84,221.93,221.16,221.16,17363.0,199.0179,199.0986,198.4079,198.4079,17363.0
2020-09-30 12:00:00,221.19,221.55,221.19,221.39,11034.0,198.4348,198.7577,198.4348,198.6142,11034.0
2020-09-30 12:10:00,221.4,221.65,221.4,221.63,18190.0,198.6232,198.8474,198.6232,198.8295,18190.0
2020-09-30 12:20:00,221.64,221.95,221.52,221.54,28903.0,198.8385,199.1166,198.7308,198.7488,28903.0
2020-09-30 12:30:00,221.53,221.82,221.42,221.75,37929.0,198.7398,199.0,198.6411,198.9372,37929.0
2020-09-30 12:40:00,221.75,221.83,221.41,221.51,67885.0,198.9372,199.0089,198.6321,198.7218,67885.0
2020-09-30 12:50:00,221.52,221.65,221.44,221.61,8494.0,198.7308,198.8474,198.6591,198.8116,8494.0
2020-09-30 13:00:00,221.61,221.61,221.06,221.14,16406.0,198.8116,198.8116,198.3181,198.3899,16406.0
2020-09-30 13:10:00,221.17,221.25,221.05,221.25,14440.0,198.4168,198.4886,198.3092,198.4886,14440.0
2020-09-30 13:20:00,221.26,221.35,221.04,221.23,17593.0,198.4976,198.5783,198.3002,198.4707,17593.0
2020-09-30 13:30:00,221.24,221.82,221.17,221.67,20465.0,198.4796,199.0,198.4168,198.8654,20465.0
2020-09-30 13:40:00,221.69,221.78,221.59,221.69,13187.0,198.8833,198.9641,198.7936,198.8833,13187.0
2020-09-30 13:50:00,221.69,221.84,221.57,221.68,15265.0,198.8833,199.0179,198.7757,198.8744,15265.0
2020-09-30 14:00:00,221.64,221.92,221.59,221.92,20424.0,198.8385,199.0897,198.7936,199.0897,20424.0
2020-09-30 14:10:00,221.92,221.94,221.36,221.4,17724.0,199.0897,199.1076,198.5873,198.6232,17724.0
2020-09-30 14:20:00,221.42,221.59,220.15,220.81,81246.0,198.6411,198.7936,197.5018,198.0939,81246.0
2020-09-30 14:30:00,220.79,220.88,220.12,220.14,57609.0,198.0759,198.1567,197.4748,197.4928,57609.0
2020-09-30 14:40:00,220.17,220.36,219.46,219.57,39893.0,197.5197,197.6902,196.8827,196.9814,39893.0
2020-09-30 14:50:00,219.53,220.45,219.46,220.45,18138.0,196.9455,197.7709,196.8827,197.7709,18138.0
2020-09-30 15:00:00,220.35,220.56,220.08,220.19,16402.0,197.6812,197.8696,197.439,197.5376,16402.0
2020-09-30 15:10:00,220.24,220.3,218.7,218.79,47804.0,197.5825,197.6363,196.2009,196.2817,47804.0
2020-09-30 15:20:00,218.81,219.45,218.41,219.31,48191.0,196.2996,196.8738,195.9408,196.7482,48191.0
2020-09-30 15:30:00,219.28,219.54,218.98,219.23,29403.0,196.7213,196.9545,196.4521,196.6764,29403.0
2020-09-30 15:40:00,219.3,220.33,219.18,220.27,36036.0,196.7392,197.6632,196.6316,197.6094,36036.0
2020-09-30 15:50:00,220.27,220.35,219.34,219.34,296722.0,197.6094,197.6812,196.7751,196.7751,296722.0
2020-10-01 09:30:00,221.59,222.9,220.87,222.53,118659.0,198.7936,199.9689,198.1477,199.6369,118659.0
2020-10-01 09:40:00,222.51,223.0,221.82,222.04,41927.0,199.619,200.0586,199.0,199.1973,41927.0
2020-10-01 09:50:00,222.08,222.08,221.1,221.33,36414.0,199.2332,199.2332,198.354,198.5604,36414.0
2020-10-01 10:00:00,221.18,221.21,220.48,220.71,40794.0,198.4258,198.4527,197.7978,198.0042,40794.0
2020-10-01 10:10:00,220.76,221.0,220.3,220.52,28472.0,198.049,198.2643,197.6363,197.8337,28472.0
2020-10-01 10:20:00,220.49,221.22,220.48,221.2,23965.0,197.8068,198.4617,197.7978,198.4437,23965.0
2020-10-01 10:30:00,221.18,221.91,221.05,221.71,31656.0,198.4258,199.0807,198.3092,198.9013,31656.0
2020-10-01 10:40:00,221.72,221.89,221.36,221.42,48118.0,198.9102,199.0628,198.5873,198.6411,48118.0
2020-10-01 10:50:00,221.33,221.33,220.63,221.1,52149.0,198.5604,198.5604,197.9324,198.354,52149.0
2020-10-01 11:00:00,221.13,221.47,220.82,221.26,35692.0,198.3809,198.686,198.1028,198.4976,35692.0
2020-10-01 11:10:00,221.23,221.66,220.96,221.2,34228.0,198.4707,198.8564,198.2284,198.4437,34228.0
2020-10-01 11:20:00,221.23,221.43,221.02,221.08,24690.0,198.4707,198.6501,198.2823,198.3361,24690.0
2020-10-01 11:30:00,221.17,221.4,220.71,220.73,33622.0,198.4168,198.6232,198.0042,198.0221,33622.0
2020-10-01 11:40:00,220.73,220.73,220.31,220.35,46556.0,198.0221,198.0221,197.6453,197.6812,46556.0
2020-10-01 11:50:00,220.27,220.72,220.0,220.61,26985.0,197.6094,198.0131,197.3672,197.9144,26985.0
2020-10-01 12:00:00,220.63,220.76,220.36,220.45,25356.0,197.9324,198.049,197.6902,197.7709,25356.0
2020-10-01 12:10:00,220.44,220.51,220.01,220.31,32351.0,197.7619,197.8247,197.3762,197.6453,32351.0
2020-10-01 12:20:00,220.29,220.64,220.27,220.6,20119.0,197.6274,197.9414,197.6094,197.9055,20119.0
2020-10-01 12:30:00,220.62,220.79,220.4,220.56,21141.0,197.9234,198.0759,197.726,197.8696,21141.0
2020-10-01 12:40:00,220.61,220.83,220.6,220.82,18629.0,197.9144,198.1118,197.9055,198.1028,18629.0
2020-10-01 12:50:00,220.81,220.84,220.27,220.31,24169.0,198.0939,198.1208,197.6094,197.6453,24169.0
2020-10-01 13:00:00,220.3,220.52,220.1,220.38,23340.0,197.6363,197.8337,197.4569,197.7081,23340.0
2020-10-01 13:10:00,220.36,220.36,219.59,219.61,26858.0,197.6902,197.6902,196.9994,197.0173,26858.0
2020-10-01 13:20:00,219.65,219.85,219.27,219.34,24436.0,197.0532,197.2326,196.7123,196.7751,24436.0
2020-10-01 13:30:00,219.34,219.56,219.18,219.31,32668.0,196.7751,196.9725,196.6316,196.7482,32668.0
2020-10-01 13:40:00,219.26,219.33,218.98,218.99,28076.0,196.7033,196.7661,196.4521,196.4611,28076.0
2020-10-01 13:50:00,219.0,219.4,218.59,218.76,34536.0,196.4701,196.8289,196.1022,196.2548,34536.0
2020-10-01 14:00:00,218.82,219.22,217.86,217.86,72640.0,196.3086,196.6674,195.4473,195.4473,72640.0
2020-10-01 14:10:00,217.9,218.16,217.79,218.05,39575.0,195.4832,195.7165,195.3845,195.6178,39575.0
2020-10-01 14:20:00,218.1,218.75,217.98,218.75,22249.0,195.6627,196.2458,195.555,196.2458,22249.0
2020-10-01 14:30:00,218.72,219.16,218.7,219.15,28058.0,196.2189,196.6136,196.2009,196.6046,28058.0
2020-10-01 14:40:00,219.16,219.34,219.01,219.25,22902.0,196.6136,196.7751,196.479,196.6943,22902.0
2020-10-01 14:50:00,219.2,219.45,219.01,219.04,28340.0,196.6495,196.8738,196.479,196.506,28340.0
2020-10-01 15:00:00,219.08,219.51,219.06,219.43,28961.0,196.5418,196.9276,196.5239,196.8558,28961.0
2020-10-01 15:10:00,219.44,219.73,219.18,219.2,20868.0,196.8648,197.125,196.6316,196.6495,20868.0
2020-10-01 15:20:00,219.2,219.23,218.84,218.92,24806.0,196.6495,196.6764,196.3265,196.3983,24806.0
2020-10-01 15:30:00,218.93,219.26,218.79,219.19,35956.0,196.4073,196.7033,196.2817,196.6405,35956.0
2020-10-01 15:40:00,219.2,219.33,218.78,219.04,48198.0,196.6495,196.7661,196.2727,196.506,48198.0
2020-10-01 15:50:00,219.08,219.77,219.08,219.66,166578.0,196.5418,197.1609,196.5418,197.0622,166578.0
2020-10-02 09:30:00,217.51,219.15,217.1,219.07,114103.0,195.1334,196.6046,194.7655,196.5329,114103.0
2020-10-02 09:40:00,219.02,219.08,218.33,218.68,35074.0,196.488,196.5418,195.869,196.183,35074.0
2020-10-02 09:50:00,218.74,218.79,217.97,218.57,20097.0,196.2368,196.2817,195.546,196.0843,20097.0
2020-10-02 10:00:00,218.33,219.33,218.32,219.14,28080.0,195.869,196.7661,195.86,196.5957,28080.0
2020-10-02 10:10:00,219.21,219.34,218.55,218.68,40622.0,196.6585,196.7751,196.0664,196.183,40622.0
2020-10-02 10:20:00,218.72,218.96,218.31,218.69,22746.0,196.2189,196.4342,195.8511,196.192,22746.0
2020-10-02 10:30:00,218.63,218.98,218.31,218.81,20223.0,196.1381,196.4521,195.8511,196.2996,20223.0
2020-10-02 10:40:00,218.75,219.11,218.44,219.11,20417.0,196.2458,196.5688,195.9677,196.5688,20417.0
2020-10-02 10:50:00,219.13,220.49,219.02,220.43,73737.0,196.5867,197.8068,196.488,197.753,73737.0
2020-10-02 11:00:00,220.46,221.24,220.25,221.2,76334.0,197.7799,198.4796,197.5915,198.4437,76334.0
2020-10-02 11:10:00,221.21,221.44,220.73,221.23,48766.0,198.4527,198.6591,198.0221,198.4707,48766.0
2020-10-02 11:20:00,221.26,221.48,221.07,221.31,29928.0,198.4976,198.6949,198.3271,198.5424,29928.0
2020-10-02 11:30:00,221.31,221.48,220.81,220.81,35282.0,198.5424,198.6949,198.0939,198.0939,35282.0
2020-10-02 11:40:00,220.74,221.35,220.71,221.35,22486.0,198.0311,198.5783,198.0042,198.5783,22486.0
2020-10-02 11:50:00,221.35,221.47,220.52,220.8,37062.0,198.5783,198.686,197.8337,198.0849,37062.0
2020-10-02 12:00:00,220.83,221.47,220.59,221.4,35475.0,198.1118,198.686,197.8965,198.6232,35475.0
2020-10-02 12:10:00,221.4,222.78,221.4,222.78,65801.0,198.6232,199.8612,198.6232,199.8612,65801.0
2020-10-02 12:20:00,222.85,223.0,222.33,222.56,41826.0,199.924,200.0586,199.4575,199.6638,41826.0
2020-10-02 12:30:00,222.57,222.91,222.33,222.81,55668.0,199.6728,199.9778,199.4575,199.8881,55668.0
2020-10-02 12:40:00,222.8,222.84,222.49,222.6,24770.0,199.8791,199.915,199.601,199.6997,24770.0
2020-10-02 12:50:00,222.6,222.84,222.45,222.68,60768.0,199.6997,199.915,199.5651,199.7715,60768.0
2020-10-02 13:00:00,222.68,222.87,222.48,222.74,64986.0,199.7715,199.9419,199.5921,199.8253,64986.0
2020-10-02 13:10:00,222.76,222.98,222.58,222.79,28885.0,199.8433,200.0406,199.6818,199.8702,28885.0
2020-10-02 13:20:00,222.79,223.25,222.71,223.0,31819.0,199.8702,200.2828,199.7984,200.0586,31819.0
2020-10-02 13:30:00,223.08,223.1,222.55,222.7,41178.0,200.1303,200.1483,199.6549,199.7894,41178.0
2020-10-02 13:40:00,222.7,222.76,221.84,222.0,98076.0,199.7894,199.8433,199.0179,199.1614,98076.0
2020-10-02 13:50:00,222.06,222.13,221.77,222.03,40301.0,199.2153,199.2781,198.9551,199.1884,40301.0
2020-10-02 14:00:00,222.07,222.67,222.07,222.53,45039.0,199.2242,199.7625,199.2242,199.6369,45039.0
2020-10-02 14:10:00,222.56,222.72,222.42,222.6,31271.0,199.6638,199.8074,199.5382,199.6997,31271.0
2020-10-02 14:20:00,222.6,222.79,222.56,222.74,35860.0,199.6997,199.8702,199.6638,199.8253,35860.0
2020-10-02 14:30:00,222.8,222.9,222.56,222.73,48378.0,199.8791,199.9689,199.6638,199.8163,48378.0
2020-10-02 14:40:00,222.73,222.82,222.43,222.59,51576.0,199.8163,199.8971,199.5472,199.6907,51576.0
2020-10-02 14:50:00,222.56,222.88,222.28,222.8,58229.0,199.6638,199.9509,199.4126,199.8791,58229.0
2020-10-02 15:00:00,222.84,222.88,222.37,222.7,76863.0,199.915,199.9509,199.4934,199.7894,76863.0
2020-10-02 15:10:00,222.72,223.14,222.22,222.78,80567.0,199.8074,200.1842,199.3588,199.8612,80567.0
2020-10-02 15:20:00,222.77,223.06,222.73,223.0,80867.0,199.8522,200.1124,199.8163,200.0586,80867.0
2020-10-02 15:30:00,223.0,223.35,222.94,223.14,57665.0,200.0586,200.3726,200.0047,200.1842,57665.0
2020-10-02 15:40:00,223.14,223.2,222.91,223.12,102251.0,200.1842,200.238,199.9778,200.1662,102251.0
2020-10-02 15:50:00,223.15,223.25,222.59,222.68,272343.0,200.1931,200.2828,199.6907,199.7715,272343.0
2020-10-05 09:30:00,224.86,225.95,224.01,225.5,301558.0,201.7272,202.7051,200.9647,202.3014,301558.0
2020-10-05 09:40:00,225.48,226.34,225.3,225.63,78901.0,202.2834,203.055,202.1219,202.418,78901.0
2020-10-05 09:50:00,225.56,225.72,224.75,225.01,104267.0,202.3552,202.4987,201.6285,201.8618,104267.0
2020-10-05 10:00:00,225.05,225.63,224.85,224.89,75304.0,201.8977,202.418,201.7182,201.7541,75304.0
2020-10-05 10:10:00,224.9,225.26,224.79,225.15,46077.0,201.7631,202.0861,201.6644,201.9874,46077.0
2020-10-05 10:20:00,225.16,225.34,224.71,224.84,58730.0,201.9964,202.1578,201.5926,201.7093,58730.0
2020-10-05 10:30:00,224.86,225.34,224.82,225.15,31766.0,201.7272,202.1578,201.6913,201.9874,31766.0
2020-10-05 10:40:00,225.18,225.48,225.0,225.45,17822.0,202.0143,202.2834,201.8528,202.2565,17822.0
2020-10-05 10:50:00,225.5,225.76,225.47,225.56,31041.0,202.3014,202.5346,202.2745,202.3552,31041.0
2020-10-05 11:00:00,225.6,225.87,225.22,225.24,26214.0,202.3911,202.6333,202.0502,202.0681,26214.0
2020-10-05 11:10:00,225.27,225.96,225.17,225.88,21477.0,202.095,202.714,202.0053,202.6423,21477.0
2020-10-05 11:20:00,225.84,225.99,225.57,225.83,29187.0,202.6064,202.741,202.3642,202.5974,29187.0
2020-10-05 11:30:00,225.77,225.79,225.37,225.37,17531.0,202.5436,202.5615,202.1847,202.1847,17531.0
2020-10-05 11:40:00,225.39,225.53,225.19,225.32,20191.0,202.2027,202.3283,202.0233,202.1399,20191.0
2020-10-05 11:50:00,225.24,225.65,225.23,225.41,16836.0,202.0681,202.4359,202.0591,202.2206,16836.0
2020-10-05 12:00:00,225.43,225.58,225.33,225.54,24069.0,202.2386,202.3731,202.1489,202.3373,24069.0
2020-10-05 12:10:00,225.54,225.63,225.26,225.33,22234.0,202.3373,202.418,202.0861,202.1489,22234.0
2020-10-05 12:20:00,225.34,225.38,225.17,225.24,18088.0,202.1578,202.1937,202.0053,202.0681,18088.0
2020-10-05 12:30:00,225.27,225.67,225.25,225.66,19261.0,202.095,202.4539,202.0771,202.4449,19261.0
2020-10-05 12:40:00,225.68,225.8,225.31,225.34,16157.0,202.4629,202.5705,202.1309,202.1578,16157.0
2020-10-05 12:50:00,225.33,225.49,225.1,225.2,98092.0,202.1489,202.2924,201.9425,202.0322,98092.0
2020-10-05 13:00:00,225.19,225.25,224.78,224.99,27671.0,202.0233,202.0771,201.6554,201.8438,27671.0
2020-10-05 13:10:00,225.0,225.1,224.95,225.02,57043.0,201.8528,201.9425,201.808,201.8708,57043.0
2020-10-05 13:20:00,225.0,225.15,224.91,225.11,22014.0,201.8528,201.9874,201.7721,201.9515,22014.0
2020-10-05 13:30:00,225.09,225.26,225.0,225.23,22229.0,201.9336,202.0861,201.8528,202.0591,22229.0
2020-10-05 13:40:00,225.24,225.3,224.97,225.04,25128.0,202.0681,202.1219,201.8259,201.8887,25128.0
2020-10-05 13:50:00,225.03,225.12,224.86,224.92,14061.0,201.8797,201.9605,201.7272,201.781,14061.0
2020-10-05 14:00:00,224.92,225.09,224.83,225.05,13488.0,201.781,201.9336,201.7003,201.8977,13488.0
2020-10-05 14:10:00,225.05,225.39,225.05,225.38,12717.0,201.8977,202.2027,201.8977,202.1937,12717.0
2020-10-05 14:20:00,225.37,225.47,225.2,225.27,16532.0,202.1847,202.2745,202.0322,202.095,16532.0
2020-10-05 14:30:00,225.32,225.78,225.32,225.71,15855.0,202.1399,202.5526,202.1399,202.4898,15855.0
2020-10-05 14:40:00,225.62,225.66,225.5,225.57,13620.0,202.409,202.4449,202.3014,202.3642,13620.0
2020-10-05 14:50:00,225.52,225.84,225.44,225.8,18954.0,202.3193,202.6064,202.2475,202.5705,18954.0
2020-10-05 15:00:00,225.81,225.98,225.75,225.88,21902.0,202.5795,202.732,202.5257,202.6423,21902.0
2020-10-05 15:10:00,225.94,226.28,225.91,226.1,40626.0,202.6961,203.0011,202.6692,202.8396,40626.0
2020-10-05 15:20:00,226.1,226.5,226.08,226.36,31054.0,202.8396,203.1985,202.8217,203.0729,31054.0
2020-10-05 15:30:00,226.38,226.5,226.15,226.3,51137.0,203.0908,203.1985,202.8845,203.0191,51137.0
2020-10-05 15:40:00,226.32,226.42,225.92,226.06,55284.0,203.037,203.1267,202.6782,202.8038,55284.0
2020-10-05 15:50:00,226.08,226.25,225.9,226.05,175529.0,202.8217,202.9742,202.6602,202.7948,175529.0
2020-10-06 09:30:00,226.83,226.99,225.6,226.39,115617.0,203.4945,203.6381,202.3911,203.0998,115617.0
2020-10-06 09:40:00,226.29,226.89,225.9,226.7,26078.0,203.0101,203.5484,202.6602,203.3779,26078.0
2020-10-06 09:50:00,226.67,227.09,226.51,226.91,46174.0,203.351,203.7278,203.2075,203.5663,46174.0
2020-10-06 10:00:00,226.93,227.01,226.74,226.8,25320.0,203.5843,203.656,203.4138,203.4676,25320.0
2020-10-06 10:10:00,226.83,227.18,226.83,227.11,29736.0,203.4945,203.8085,203.4945,203.7457,29736.0
2020-10-06 10:20:00,227.14,227.5,227.12,227.42,44560.0,203.7727,204.0956,203.7547,204.0238,44560.0
2020-10-06 10:30:00,227.45,227.56,226.72,226.73,45340.0,204.0508,204.1494,203.3959,203.4048,45340.0
2020-10-06 10:40:00,226.76,227.0,226.02,226.19,40409.0,203.4317,203.6471,202.7679,202.9204,40409.0
2020-10-06 10:50:00,226.19,226.44,225.87,225.9,29264.0,202.9204,203.1447,202.6333,202.6602,29264.0
2020-10-06 11:00:00,225.96,226.95,225.92,226.83,44827.0,202.714,203.6022,202.6782,203.4945,44827.0
2020-10-06 11:10:00,226.79,227.45,226.68,227.29,56724.0,203.4587,204.0508,203.36,203.9072,56724.0
2020-10-06 11:20:00,227.24,227.38,226.85,227.09,38381.0,203.8624,203.988,203.5125,203.7278,38381.0
2020-10-06 11:30:00,227.15,227.43,226.85,227.34,17588.0,203.7816,204.0328,203.5125,203.9521,17588.0
2020-10-06 11:40:00,227.31,227.55,227.17,227.17,32293.0,203.9252,204.1405,203.7996,203.7996,32293.0
2020-10-06 11:50:00,227.01,227.01,226.58,226.87,31336.0,203.656,203.656,203.2703,203.5304,31336.0
2020-10-06 12:00:00,226.92,227.38,226.85,227.29,24149.0,203.5753,203.988,203.5125,203.9072,24149.0
2020-10-06 12:10:00,227.26,227.44,226.9,226.9,11235.0,203.8803,204.0418,203.5573,203.5573,11235.0
2020-10-06 12:20:00,226.85,227.07,226.72,226.73,20707.0,203.5125,203.7099,203.3959,203.4048,20707.0
2020-10-06 12:30:00,226.73,226.76,226.6,226.6,12369.0,203.4048,203.4317,203.2882,203.2882,12369.0
2020-10-06 12:40:00,226.61,226.75,226.47,226.72,13391.0,203.2972,203.4228,203.1716,203.3959,13391.0
2020-10-06 12:50:00,226.75,226.95,226.74,226.94,17236.0,203.4228,203.6022,203.4138,203.5932,17236.0
2020-10-06 13:00:00,226.96,227.46,226.87,227.46,30829.0,203.6112,204.0597,203.5304,204.0597,30829.0
2020-10-06 13:10:00,227.46,227.46,227.1,227.31,15891.0,204.0597,204.0597,203.7368,203.9252,15891.0
2020-10-06 13:20:00,227.34,227.5,227.25,227.27,17069.0,203.9521,204.0956,203.8713,203.8893,17069.0
2020-10-06 13:30:00,227.25,227.5,227.18,227.38,15962.0,203.8713,204.0956,203.8085,203.988,15962.0
2020-10-06 13:40:00,227.38,227.42,226.85,226.88,20942.0,203.988,204.0238,203.5125,203.5394,20942.0
2020-10-06 13:50:00,226.88,227.09,226.71,227.02,15777.0,203.5394,203.7278,203.3869,203.665,15777.0
2020-10-06 14:00:00,227.02,227.24,226.91,227.14,21779.0,203.665,203.8624,203.5663,203.7727,21779.0
2020-10-06 14:10:00,227.11,227.56,227.08,227.55,16672.0,203.7457,204.1494,203.7188,204.1405,16672.0
2020-10-06 14:20:00,227.51,227.98,227.51,227.98,25213.0,204.1046,204.5262,204.1046,204.5262,25213.0
2020-10-06 14:30:00,227.97,228.43,227.91,228.3,38447.0,204.5173,204.9299,204.4634,204.8133,38447.0
2020-10-06 14:40:00,228.36,228.66,227.33,227.5,40104.0,204.8671,205.1363,203.9431,204.0956,40104.0
2020-10-06 14:50:00,227.43,227.43,224.22,225.42,84191.0,204.0328,204.0328,201.1531,202.2296,84191.0
2020-10-06 15:00:00,225.25,225.41,223.6,224.56,50543.0,202.0771,202.2206,200.5968,201.4581,50543.0
2020-10-06 15:10:00,224.56,225.0,223.76,223.91,54965.0,201.4581,201.8528,200.7404,200.8749,54965.0
2020-10-06 15:20:00,224.05,224.6,223.7,224.45,57256.0,201.0005,201.494,200.6865,201.3594,57256.0
2020-10-06 15:30:00,224.49,224.9,224.32,224.38,38517.0,201.3953,201.7631,201.2428,201.2966,38517.0
2020-10-06 15:40:00,224.37,224.58,223.91,224.12,73547.0,201.2876,201.476,200.8749,201.0633,73547.0
2020-10-06 15:50:00,224.02,224.6,223.65,223.94,137907.0,200.9736,201.494,200.6417,200.9019,137907.0
2020-10-07 09:30:00,225.58,226.71,225.58,225.78,89912.0,202.3731,203.3869,202.3731,202.5526,89912.0
2020-10-07 09:40:00,225.8,225.98,225.43,225.76,25389.0,202.5705,202.732,202.2386,202.5346,25389.0
2020-10-07 09:50:00,225.76,225.99,225.21,225.88,29643.0,202.5346,202.741,202.0412,202.6423,29643.0
2020-10-07 10:00:00,225.97,225.99,225.35,225.67,29513.0,202.723,202.741,202.1668,202.4539,29513.0
2020-10-07 10:10:00,225.63,225.69,225.12,225.69,30698.0,202.418,202.4718,201.9605,202.4718,30698.0
2020-10-07 10:20:00,225.73,226.32,225.61,226.25,26507.0,202.5077,203.037,202.4001,202.9742,26507.0
2020-10-07 10:30:00,226.28,226.56,225.93,226.03,15551.0,203.0011,203.2523,202.6871,202.7768,15551.0
2020-10-07 10:40:00,226.05,226.1,225.39,225.44,16862.0,202.7948,202.8396,202.2027,202.2475,16862.0
2020-10-07 10:50:00,225.44,225.72,225.41,225.7,15261.0,202.2475,202.4987,202.2206,202.4808,15261.0
2020-10-07 11:00:00,225.7,226.38,225.59,226.38,20055.0,202.4808,203.0908,202.3821,203.0908,20055.0
2020-10-07 11:10:00,226.39,227.09,226.24,227.05,23060.0,203.0998,203.7278,202.9652,203.6919,23060.0
2020-10-07 11:20:00,227.05,227.4,226.91,227.39,23441.0,203.6919,204.0059,203.5663,203.9969,23441.0
2020-10-07 11:30:00,227.44,227.79,227.4,227.42,30562.0,204.0418,204.3558,204.0059,204.0238,30562.0
2020-10-07 11:40:00,227.49,228.0,227.49,227.97,21302.0,204.0866,204.5442,204.0866,204.5173,21302.0
2020-10-07 11:50:00,227.97,228.41,227.9,228.0,27667.0,204.5173,204.912,204.4545,204.5442,27667.0
2020-10-07 12:00:00,228.05,228.07,227.69,227.8,31865.0,204.589,204.607,204.2661,204.3648,31865.0
2020-10-07 12:10:00,227.8,228.25,227.67,227.78,24297.0,204.3648,204.7685,204.2481,204.3468,24297.0
2020-10-07 12:20:00,227.77,227.84,227.01,227.63,34967.0,204.3378,204.4006,203.656,204.2122,34967.0
2020-10-07 12:30:00,227.63,228.09,227.52,227.83,24263.0,204.2122,204.6249,204.1136,204.3917,24263.0
2020-10-07 12:40:00,227.83,227.88,227.43,227.43,17055.0,204.3917,204.4365,204.0328,204.0328,17055.0
2020-10-07 12:50:00,227.42,227.86,227.18,227.77,12235.0,204.0238,204.4186,203.8085,204.3378,12235.0
2020-10-07 13:00:00,227.77,228.27,227.77,227.78,8822.0,204.3378,204.7864,204.3378,204.3468,8822.0
2020-10-07 13:10:00,227.77,227.79,227.62,227.77,6746.0,204.3378,204.3558,204.2033,204.3378,6746.0
2020-10-07 13:20:00,227.75,227.81,227.62,227.8,6814.0,204.3199,204.3737,204.2033,204.3648,6814.0
2020-10-07 13:30:00,227.8,227.98,227.71,227.81,13931.0,204.3648,204.5262,204.284,204.3737,13931.0
2020-10-07 13:40:00,227.89,228.25,227.75,228.13,19593.0,204.4455,204.7685,204.3199,204.6608,19593.0
2020-10-07 13:50:00,228.19,228.37,227.92,227.97,15776.0,204.7146,204.8761,204.4724,204.5173,15776.0
2020-10-07 14:00:00,227.97,228.12,227.91,228.04,12039.0,204.5173,204.6518,204.4634,204.5801,12039.0
2020-10-07 14:10:00,228.07,228.1,227.77,228.06,11926.0,204.607,204.6339,204.3378,204.598,11926.0
2020-10-07 14:20:00,228.07,228.19,227.93,227.95,34635.0,204.607,204.7146,204.4814,204.4993,34635.0
2020-10-07 14:30:00,227.98,228.07,227.84,227.84,19745.0,204.5262,204.607,204.4006,204.4006,19745.0
2020-10-07 14:40:00,227.89,227.89,227.65,227.73,11962.0,204.4455,204.4455,204.2302,204.302,11962.0
2020-10-07 14:50:00,227.74,227.94,227.72,227.79,10771.0,204.3109,204.4904,204.293,204.3558,10771.0
2020-10-07 15:00:00,227.77,228.04,227.7,227.96,12940.0,204.3378,204.5801,204.275,204.5083,12940.0
2020-10-07 15:10:00,227.95,228.04,227.66,227.71,22960.0,204.4993,204.5801,204.2392,204.284,22960.0
2020-10-07 15:20:00,227.71,227.85,227.58,227.63,20783.0,204.284,204.4096,204.1674,204.2122,20783.0
2020-10-07 15:30:00,227.63,227.66,226.8,226.97,36640.0,204.2122,204.2392,203.4676,203.6201,36640.0
2020-10-07 15:40:00,226.97,227.19,226.77,227.01,36814.0,203.6201,203.8175,203.4407,203.656,36814.0
2020-10-07 15:50:00,227.04,227.1,226.34,226.48,119395.0,203.6829,203.7368,203.055,203.1806,119395.0
2020-10-08 09:30:00,226.09,226.48,225.66,226.15,180747.0,202.8307,203.1806,202.4449,202.8845,180747.0
2020-10-08 09:40:00,226.06,227.08,225.87,226.92,139160.0,202.8038,203.7188,202.6333,203.5753,139160.0
2020-10-08 09:50:00,226.92,227.01,226.11,226.27,90452.0,203.5753,203.656,202.8486,202.9922,90452.0
2020-10-08 10:00:00,226.3,226.47,225.5,225.52,63491.0,203.0191,203.1716,202.3014,202.3193,63491.0
2020-10-08 10:10:00,225.54,225.59,224.84,225.05,68076.0,202.3373,202.3821,201.7093,201.8977,68076.0
2020-10-08 10:20:00,225.04,225.23,224.68,224.73,50198.0,201.8887,202.0591,201.5657,201.6106,50198.0
2020-10-08 10:30:00,224.8,225.85,224.47,225.78,91203.0,201.6734,202.6154,201.3773,202.5526,91203.0
2020-10-08 10:40:00,225.71,225.72,225.1,225.63,29596.0,202.4898,202.4987,201.9425,202.418,29596.0
2020-10-08 10:50:00,225.66,226.0,225.6,225.78,39812.0,202.4449,202.7499,202.3911,202.5526,39812.0
2020-10-08 11:00:00,225.82,226.08,225.69,225.73,31202.0,202.5885,202.8217,202.4718,202.5077,31202.0
2020-10-08 11:10:00,225.7,225.92,225.69,225.85,17322.0,202.4808,202.6782,202.4718,202.6154,17322.0
2020-10-08 11:20:00,225.83,225.91,225.14,225.16,33298.0,202.5974,202.6692,201.9784,201.9964,33298.0
2020-10-08 11:30:00,225.17,225.41,224.68,225.16,38527.0,202.0053,202.2206,201.5657,201.9964,38527.0
2020-10-08 11:40:00,225.15,225.23,224.32,224.45,57382.0,201.9874,202.0591,201.2428,201.3594,57382.0
2020-10-08 11:50:00,224.44,224.6,224.29,224.36,54123.0,201.3504,201.494,201.2159,201.2787,54123.0
2020-10-08 12:00:00,224.34,224.99,224.33,224.84,34976.0,201.2607,201.8438,201.2517,201.7093,34976.0
2020-10-08 12:10:00,224.82,225.15,224.82,224.94,23330.0,201.6913,201.9874,201.6913,201.799,23330.0
2020-10-08 12:20:00,224.98,226.22,224.98,226.18,61567.0,201.8349,202.9473,201.8349,202.9114,61567.0
2020-10-08 12:30:00,226.16,226.57,226.04,226.54,28955.0,202.8935,203.2613,202.7858,203.2344,28955.0
2020-10-08 12:40:00,226.56,226.68,226.35,226.39,28483.0,203.2523,203.36,203.0639,203.0998,28483.0
2020-10-08 12:50:00,226.41,226.55,226.32,226.53,15294.0,203.1178,203.2434,203.037,203.2254,15294.0
2020-10-08 13:00:00,226.49,226.59,226.24,226.31,24253.0,203.1895,203.2792,202.9652,203.028,24253.0
2020-10-08 13:10:00,226.31,226.42,226.18,226.21,42853.0,203.028,203.1267,202.9114,202.9383,42853.0
2020-10-08 13:20:00,226.2,226.31,226.03,226.14,25711.0,202.9294,203.028,202.7768,202.8755,25711.0
2020-10-08 13:30:00,226.12,226.55,226.09,226.48,21543.0,202.8576,203.2434,202.8307,203.1806,21543.0
2020-10-08 13:40:00,226.46,226.55,226.33,226.39,25598.0,203.1626,203.2434,203.046,203.0998,25598.0
2020-10-08 13:50:00,226.4,226.64,226.24,226.29,24237.0,203.1088,203.3241,202.9652,203.0101,24237.0
2020-10-08 14:00:00,226.28,226.59,226.11,226.59,14862.0,203.0011,203.2792,202.8486,203.2792,14862.0
2020-10-08 14:10:00,226.58,226.73,226.48,226.63,23736.0,203.2703,203.4048,203.1806,203.3151,23736.0
2020-10-08 14:20:00,226.61,226.67,226.38,226.46,16999.0,203.2972,203.351,203.0908,203.1626,16999.0
2020-10-08 14:30:00,226.49,226.49,226.18,226.31,17995.0,203.1895,203.1895,202.9114,203.028,17995.0
2020-10-08 14:40:00,226.29,226.35,226.15,226.25,22935.0,203.0101,203.0639,202.8845,202.9742,22935.0
2020-10-08 14:50:00,226.26,226.26,225.93,226.01,28310.0,202.9832,202.9832,202.6871,202.7589,28310.0
2020-10-08 15:00:00,225.99,226.03,225.59,225.67,30681.0,202.741,202.7768,202.3821,202.4539,30681.0
2020-10-08 15:10:00,225.67,226.08,225.51,225.51,34542.0,202.4539,202.8217,202.3103,202.3103,34542.0
2020-10-08 15:20:00,225.55,225.72,225.33,225.7,46035.0,202.3462,202.4987,202.1489,202.4808,46035.0
2020-10-08 15:30:00,225.71,225.9,225.61,225.74,43727.0,202.4898,202.6602,202.4001,202.5167,43727.0
2020-10-08 15:40:00,225.74,225.74,225.52,225.55,77601.0,202.5167,202.5167,202.3193,202.3462,77601.0
2020-10-08 15:50:00,225.55,225.95,225.49,225.82,156920.0,202.3462,202.7051,202.2924,202.5885,156920.0
2020-10-09 09:30:00,226.94,227.22,226.24,226.3,137419.0,203.5932,203.8444,202.9652,203.0191,137419.0
2020-10-09 09:40:00,226.29,226.38,225.86,226.03,54951.0,203.0101,203.0908,202.6243,202.7768,54951.0
2020-10-09 09:50:00,226.06,226.09,225.34,225.79,50308.0,202.8038,202.8307,202.1578,202.5615,50308.0
2020-10-09 10:00:00,225.72,226.04,225.51,226.02,53864.0,202.4987,202.7858,202.3103,202.7679,53864.0
2020-10-09 10:10:00,226.02,226.1,225.4,225.62,39404.0,202.7679,202.8396,202.2117,202.409,39404.0
2020-10-09 10:20:00,225.62,225.74,225.26,225.31,33873.0,202.409,202.5167,202.0861,202.1309,33873.0
2020-10-09 10:30:00,225.31,225.73,225.26,225.62,53312.0,202.1309,202.5077,202.0861,202.409,53312.0
2020-10-09 10:40:00,225.66,225.88,225.57,225.57,41830.0,202.4449,202.6423,202.3642,202.3642,41830.0
2020-10-09 10:50:00,225.55,225.8,225.44,225.59,38113.0,202.3462,202.5705,202.2475,202.3821,38113.0
2020-10-09 11:00:00,225.59,225.88,225.51,225.53,42762.0,202.3821,202.6423,202.3103,202.3283,42762.0
2020-10-09 11:10:00,225.53,225.59,225.41,225.45,31565.0,202.3283,202.3821,202.2206,202.2565,31565.0
2020-10-09 11:20:00,225.47,225.49,225.13,225.19,37622.0,202.2745,202.2924,201.9694,202.0233,37622.0
2020-10-09 11:30:00,225.2,225.28,225.03,225.21,53188.0,202.0322,202.104,201.8797,202.0412,53188.0
2020-10-09 11:40:00,225.2,225.54,224.98,225.28,76519.0,202.0322,202.3373,201.8349,202.104,76519.0
2020-10-09 11:50:00,225.28,225.55,224.95,225.44,60913.0,202.104,202.3462,201.808,202.2475,60913.0
2020-10-09 12:00:00,225.41,225.63,225.34,225.45,38185.0,202.2206,202.418,202.1578,202.2565,38185.0
2020-10-09 12:10:00,225.47,225.47,225.15,225.27,38820.0,202.2745,202.2745,201.9874,202.095,38820.0
2020-10-09 12:20:00,225.28,225.38,224.9,224.96,46926.0,202.104,202.1937,201.7631,201.8169,46926.0
2020-10-09 12:30:00,224.96,225.18,224.95,225.09,32622.0,201.8169,202.0143,201.808,201.9336,32622.0
2020-10-09 12:40:00,225.08,225.09,224.56,224.61,44800.0,201.9246,201.9336,201.4581,201.5029,44800.0
2020-10-09 12:50:00,224.63,224.63,224.3,224.45,47357.0,201.5209,201.5209,201.2248,201.3594,47357.0
2020-10-09 13:00:00,224.43,224.54,224.27,224.27,33065.0,201.3414,201.4401,201.1979,201.1979,33065.0
2020-10-09 13:10:00,224.26,224.26,223.63,223.66,53846.0,201.1889,201.1889,200.6238,200.6507,53846.0
2020-10-09 13:20:00,223.65,223.77,223.51,223.72,50940.0,200.6417,200.7493,200.5161,200.7045,50940.0
2020-10-09 13:30:00,223.74,223.94,223.68,223.88,47671.0,200.7224,200.9019,200.6686,200.848,47671.0
2020-10-09 13:40:00,223.9,223.98,223.67,223.88,35535.0,200.866,200.9377,200.6596,200.848,35535.0
2020-10-09 13:50:00,223.9,223.94,223.77,223.8,34460.0,200.866,200.9019,200.7493,200.7763,34460.0
2020-10-09 14:00:00,223.82,223.86,223.64,223.66,33075.0,200.7942,200.8301,200.6327,200.6507,33075.0
2020-10-09 14:10:00,223.66,223.66,223.5,223.53,31904.0,200.6507,200.6507,200.5071,200.534,31904.0
2020-10-09 14:20:00,223.54,223.83,223.51,223.63,56575.0,200.543,200.8032,200.5161,200.6238,56575.0
2020-10-09 14:30:00,223.64,223.75,223.25,223.37,48642.0,200.6327,200.7314,200.2828,200.3905,48642.0
2020-10-09 14:40:00,223.39,223.48,223.2,223.37,33878.0,200.4084,200.4892,200.238,200.3905,33878.0
2020-10-09 14:50:00,223.37,223.4,223.12,223.25,40218.0,200.3905,200.4174,200.1662,200.2828,40218.0
2020-10-09 15:00:00,223.23,223.49,223.19,223.37,37528.0,200.2649,200.4982,200.229,200.3905,37528.0
2020-10-09 15:10:00,223.37,223.54,223.33,223.54,43846.0,200.3905,200.543,200.3546,200.543,43846.0
2020-10-09 15:20:00,223.56,223.88,223.54,223.79,59524.0,200.561,200.848,200.543,200.7673,59524.0
2020-10-09 15:30:00,223.74,224.3,223.69,224.3,80746.0,200.7224,201.2248,200.6776,201.2248,80746.0
2020-10-09 15:40:00,224.31,224.46,224.22,224.23,73630.0,201.2338,201.3684,201.1531,201.162,73630.0
2020-10-09 15:50:00,224.28,224.84,224.24,224.83,277124.0,201.2069,201.7093,201.171,201.7003,277124.0
2020-10-12 09:30:00,224.81,224.96,223.12,224.05,114761.0,201.6824,201.8169,200.1662,201.0005,114761.0
2020-10-12 09:40:00,224.06,224.31,223.22,223.38,40850.0,201.0095,201.2338,200.2559,200.3995,40850.0
2020-10-12 09:50:00,223.36,223.53,223.2,223.31,42704.0,200.3815,200.534,200.238,200.3367,42704.0
2020-10-12 10:00:00,223.28,224.22,223.23,224.11,42721.0,200.3098,201.1531,200.2649,201.0544,42721.0
2020-10-12 10:10:00,224.05,224.49,223.94,224.13,56891.0,201.0005,201.3953,200.9019,201.0723,56891.0
2020-10-12 10:20:00,224.13,224.27,223.61,224.11,28956.0,201.0723,201.1979,200.6058,201.0544,28956.0
2020-10-12 10:30:00,224.03,224.15,223.58,223.58,30306.0,200.9826,201.0903,200.5789,200.5789,30306.0
2020-10-12 10:40:00,223.65,224.02,223.47,224.02,26477.0,200.6417,200.9736,200.4802,200.9736,26477.0
2020-10-12 10:50:00,224.04,224.42,223.98,224.27,32088.0,200.9916,201.3325,200.9377,201.1979,32088.0
2020-10-12 11:00:00,224.29,225.12,224.28,225.12,38866.0,201.2159,201.9605,201.2069,201.9605,38866.0
2020-10-12 11:10:00,225.11,225.4,225.01,225.33,36881.0,201.9515,202.2117,201.8618,202.1489,36881.0
2020-10-12 11:20:00,225.34,225.49,225.2,225.4,41270.0,202.1578,202.2924,202.0322,202.2117,41270.0
2020-10-12 11:30:00,225.41,225.54,225.25,225.54,26500.0,202.2206,202.3373,202.0771,202.3373,26500.0
2020-10-12 11:40:00,225.51,225.69,225.3,225.34,33534.0,202.3103,202.4718,202.1219,202.1578,33534.0
2020-10-12 11:50:00,225.34,225.98,225.34,225.95,19735.0,202.1578,202.732,202.1578,202.7051,19735.0
2020-10-12 12:00:00,225.95,226.1,225.77,225.78,30489.0,202.7051,202.8396,202.5436,202.5526,30489.0
2020-10-12 12:10:00,225.78,226.04,225.71,225.92,32888.0,202.5526,202.7858,202.4898,202.6782,32888.0
2020-10-12 12:20:00,225.91,226.15,225.9,226.0,31923.0,202.6692,202.8845,202.6602,202.7499,31923.0
2020-10-12 12:30:00,225.97,226.02,225.47,225.47,30275.0,202.723,202.7679,202.2745,202.2745,30275.0
2020-10-12 12:40:00,225.51,225.53,225.26,225.29,22060.0,202.3103,202.3283,202.0861,202.113,22060.0
2020-10-12 12:50:00,225.32,225.54,225.2,225.46,16854.0,202.1399,202.3373,202.0322,202.2655,16854.0
2020-10-12 13:00:00,225.49,225.84,225.37,225.83,14626.0,202.2924,202.6064,202.1847,202.5974,14626.0
2020-10-12 13:10:00,225.83,226.02,225.8,225.96,29892.0,202.5974,202.7679,202.5705,202.714,29892.0
2020-10-12 13:20:00,225.96,226.04,225.89,225.93,20544.0,202.714,202.7858,202.6513,202.6871,20544.0
2020-10-12 13:30:00,225.93,226.02,225.61,225.77,22109.0,202.6871,202.7679,202.4001,202.5436,22109.0
2020-10-12 13:40:00,225.81,225.83,225.51,225.62,17646.0,202.5795,202.5974,202.3103,202.409,17646.0
2020-10-12 13:50:00,225.66,225.7,225.48,225.55,15236.0,202.4449,202.4808,202.2834,202.3462,15236.0
2020-10-12 14:00:00,225.51,225.99,225.46,225.87,25846.0,202.3103,202.741,202.2655,202.6333,25846.0
2020-10-12 14:10:00,225.81,225.86,225.5,225.56,24870.0,202.5795,202.6243,202.3014,202.3552,24870.0
2020-10-12 14:20:00,225.59,225.79,225.57,225.75,24996.0,202.3821,202.5615,202.3642,202.5257,24996.0
2020-10-12 14:30:00,225.73,225.86,225.47,225.82,26693.0,202.5077,202.6243,202.2745,202.5885,26693.0
2020-10-12 14:40:00,225.82,225.9,225.59,225.75,21469.0,202.5885,202.6602,202.3821,202.5257,21469.0
2020-10-12 14:50:00,225.74,226.02,225.67,226.0,28540.0,202.5167,202.7679,202.4539,202.7499,28540.0
2020-10-12 15:00:00,226.0,226.08,225.79,225.96,27159.0,202.7499,202.8217,202.5615,202.714,27159.0
2020-10-12 15:10:00,225.97,226.1,225.83,226.1,29998.0,202.723,202.8396,202.5974,202.8396,29998.0
2020-10-12 15:20:00,226.14,226.51,226.09,226.39,34818.0,202.8755,203.2075,202.8307,203.0998,34818.0
2020-10-12 15:30:00,226.41,226.42,226.08,226.14,42160.0,203.1178,203.1267,202.8217,202.8755,42160.0
2020-10-12 15:40:00,226.14,226.26,225.87,225.89,50580.0,202.8755,202.9832,202.6333,202.6513,50580.0
2020-10-12 15:50:00,225.88,226.23,225.84,226.01,153046.0,202.6423,202.9563,202.6064,202.7589,153046.0
2020-10-13 09:30:00,225.7,225.88,225.16,225.24,99807.0,202.4808,202.6423,201.9964,202.0681,99807.0
2020-10-13 09:40:00,225.25,225.68,224.93,225.32,46760.0,202.0771,202.4629,201.79,202.1399,46760.0
2020-10-13 09:50:00,225.28,225.99,225.09,225.6,40396.0,202.104,202.741,201.9336,202.3911,40396.0
2020-10-13 10:00:00,225.76,226.34,225.69,225.96,27030.0,202.5346,203.055,202.4718,202.714,27030.0
2020-10-13 10:10:00,225.98,226.71,225.77,226.55,25115.0,202.732,203.3869,202.5436,203.2434,25115.0
2020-10-13 10:20:00,226.55,226.94,226.29,226.52,50921.0,203.2434,203.5932,203.0101,203.2164,50921.0
2020-10-13 10:30:00,226.5,227.3,226.38,227.17,45025.0,203.1985,203.9162,203.0908,203.7996,45025.0
2020-10-13 10:40:00,227.2,227.31,227.06,227.28,33252.0,203.8265,203.9252,203.7009,203.8983,33252.0
2020-10-13 10:50:00,227.23,227.85,227.09,227.62,36453.0,203.8534,204.4096,203.7278,204.2033,36453.0
2020-10-13 11:00:00,227.63,227.76,227.14,227.49,29129.0,204.2122,204.3289,203.7727,204.0866,29129.0
2020-10-13 11:10:00,227.54,227.99,227.54,227.99,49149.0,204.1315,204.5352,204.1315,204.5352,49149.0
2020-10-13 11:20:00,227.99,228.12,227.12,227.41,52964.0,204.5352,204.6518,203.7547,204.0149,52964.0
2020-10-13 11:30:00,227.4,227.45,227.29,227.3,25109.0,204.0059,204.0508,203.9072,203.9162,25109.0
2020-10-13 11:40:00,227.37,227.62,227.0,227.59,43168.0,203.979,204.2033,203.6471,204.1764,43168.0
2020-10-13 11:50:00,227.64,228.58,227.64,228.57,39198.0,204.2212,205.0645,204.2212,205.0555,39198.0
2020-10-13 12:00:00,228.49,228.54,228.17,228.3,25481.0,204.9838,205.0286,204.6967,204.8133,25481.0
2020-10-13 12:10:00,228.23,228.23,227.77,227.77,23177.0,204.7505,204.7505,204.3378,204.3378,23177.0
2020-10-13 12:20:00,227.67,227.99,227.67,227.9,17870.0,204.2481,204.5352,204.2481,204.4545,17870.0
2020-10-13 12:30:00,227.9,227.9,227.45,227.56,14238.0,204.4545,204.4545,204.0508,204.1494,14238.0
2020-10-13 12:40:00,227.53,227.72,227.53,227.58,15872.0,204.1225,204.293,204.1225,204.1674,15872.0
2020-10-13 12:50:00,227.57,227.85,227.56,227.75,20828.0,204.1584,204.4096,204.1494,204.3199,20828.0
2020-10-13 13:00:00,227.79,227.8,227.14,227.14,35674.0,204.3558,204.3648,203.7727,203.7727,35674.0
2020-10-13 13:10:00,227.21,227.67,227.13,227.47,22789.0,203.8355,204.2481,203.7637,204.0687,22789.0
2020-10-13 13:20:00,227.46,227.53,227.12,227.37,23338.0,204.0597,204.1225,203.7547,203.979,23338.0
2020-10-13 13:30:00,227.36,227.39,227.16,227.31,17198.0,203.97,203.9969,203.7906,203.9252,17198.0
2020-10-13 13:40:00,227.37,227.46,227.26,227.36,9238.0,203.979,204.0597,203.8803,203.97,9238.0
2020-10-13 13:50:00,227.32,227.32,226.79,227.06,19721.0,203.9341,203.9341,203.4587,203.7009,19721.0
2020-10-13 14:00:00,227.0,227.07,226.78,226.89,18848.0,203.6471,203.7099,203.4497,203.5484,18848.0
2020-10-13 14:10:00,226.92,227.26,226.92,227.21,17920.0,203.5753,203.8803,203.5753,203.8355,17920.0
2020-10-13 14:20:00,227.19,227.23,226.54,226.54,16894.0,203.8175,203.8534,203.2344,203.2344,16894.0
2020-10-13 14:30:00,226.5,226.85,226.16,226.73,32427.0,203.1985,203.5125,202.8935,203.4048,32427.0
2020-10-13 14:40:00,226.67,226.69,226.4,226.53,12672.0,203.351,203.3689,203.1088,203.2254,12672.0
2020-10-13 14:50:00,226.57,226.86,226.44,226.78,12154.0,203.2613,203.5215,203.1447,203.4497,12154.0
2020-10-13 15:00:00,226.72,227.0,226.7,226.97,16594.0,203.3959,203.6471,203.3779,203.6201,16594.0
2020-10-13 15:10:00,227.0,227.28,226.94,227.21,29652.0,203.6471,203.8983,203.5932,203.8355,29652.0
2020-10-13 15:20:00,227.23,227.47,227.1,227.13,24469.0,203.8534,204.0687,203.7368,203.7637,24469.0
2020-10-13 15:30:00,227.17,227.42,227.16,227.42,37655.0,203.7996,204.0238,203.7906,204.0238,37655.0
2020-10-13 15:40:00,227.5,227.69,227.48,227.55,36962.0,204.0956,204.2661,204.0777,204.1405,36962.0
2020-10-13 15:50:00,227.65,227.76,227.35,227.36,114998.0,204.2302,204.3289,203.9611,203.97,114998.0
2020-10-14 09:30:00,228.41,228.46,227.49,227.6,64025.0,204.912,204.9569,204.0866,204.1853,64025.0
2020-10-14 09:40:00,227.6,228.52,227.47,228.52,29971.0,204.1853,205.0107,204.0687,205.0107,29971.0
2020-10-14 09:50:00,228.47,228.93,228.22,228.86,35366.0,204.9658,205.3785,204.7415,205.3157,35366.0
2020-10-14 10:00:00,228.86,229.16,228.19,228.23,30606.0,205.3157,205.5848,204.7146,204.7505,30606.0
2020-10-14 10:10:00,228.3,228.44,227.9,228.04,42698.0,204.8133,204.9389,204.4545,204.5801,42698.0
2020-10-14 10:20:00,228.05,228.6,228.0,228.52,24425.0,204.589,205.0825,204.5442,205.0107,24425.0
2020-10-14 10:30:00,228.42,229.33,228.42,229.33,25120.0,204.921,205.7374,204.921,205.7374,25120.0
2020-10-14 10:40:00,229.28,229.49,229.02,229.15,26312.0,205.6925,205.8809,205.4592,205.5759,26312.0
2020-10-14 10:50:00,229.07,229.19,228.71,229.17,29519.0,205.5041,205.6118,205.1811,205.5938,29519.0
2020-10-14 11:00:00,229.21,229.28,228.79,229.17,46509.0,205.6297,205.6925,205.2529,205.5938,46509.0
2020-10-14 11:10:00,229.17,229.2,228.7,228.72,21721.0,205.5938,205.6207,205.1722,205.1901,21721.0
2020-10-14 11:20:00,228.7,228.87,228.55,228.67,31130.0,205.1722,205.3247,205.0376,205.1453,31130.0
2020-10-14 11:30:00,228.64,228.72,228.24,228.45,25378.0,205.1183,205.1901,204.7595,204.9479,25378.0
2020-10-14 11:40:00,228.4,228.58,227.81,227.88,35037.0,204.903,205.0645,204.3737,204.4365,35037.0
2020-10-14 11:50:00,227.88,227.93,227.36,227.57,28265.0,204.4365,204.4814,203.97,204.1584,28265.0
2020-10-14 12:00:00,227.66,228.22,227.59,228.11,36360.0,204.2392,204.7415,204.1764,204.6429,36360.0
2020-10-14 12:10:00,228.16,228.16,227.56,227.78,28097.0,204.6877,204.6877,204.1494,204.3468,28097.0
2020-10-14 12:20:00,227.73,227.87,227.43,227.81,62625.0,204.302,204.4276,204.0328,204.3737,62625.0
2020-10-14 12:30:00,227.81,228.1,227.69,227.85,86081.0,204.3737,204.6339,204.2661,204.4096,86081.0
2020-10-14 12:40:00,227.87,228.04,227.79,227.99,11793.0,204.4276,204.5801,204.3558,204.5352,11793.0
2020-10-14 12:50:00,227.97,228.54,227.92,228.17,15815.0,204.5173,205.0286,204.4724,204.6967,15815.0
2020-10-14 13:00:00,228.09,228.59,228.01,228.51,19094.0,204.6249,205.0735,204.5532,205.0017,19094.0
2020-10-14 13:10:00,228.41,228.57,228.12,228.29,18020.0,204.912,205.0555,204.6518,204.8043,18020.0
2020-10-14 13:20:00,228.21,228.31,227.99,228.01,9532.0,204.7326,204.8223,204.5352,204.5532,9532.0
2020-10-14 13:30:00,228.04,228.17,227.79,228.04,14138.0,204.5801,204.6967,204.3558,204.5801,14138.0
2020-10-14 13:40:00,227.99,228.21,227.93,228.17,12340.0,204.5352,204.7326,204.4814,204.6967,12340.0
2020-10-14 13:50:00,228.22,228.37,228.17,228.25,14717.0,204.7415,204.8761,204.6967,204.7685,14717.0
2020-10-14 14:00:00,228.26,228.33,228.05,228.31,17349.0,204.7774,204.8402,204.589,204.8223,17349.0
2020-10-14 14:10:00,228.28,228.4,228.24,228.3,11208.0,204.7954,204.903,204.7595,204.8133,11208.0
2020-10-14 14:20:00,228.3,228.42,227.86,228.0,22225.0,204.8133,204.921,204.4186,204.5442,22225.0
2020-10-14 14:30:00,227.98,228.1,227.35,227.45,12047.0,204.5262,204.6339,203.9611,204.0508,12047.0
2020-10-14 14:40:00,227.42,227.96,227.42,227.91,10420.0,204.0238,204.5083,204.0238,204.4634,10420.0
2020-10-14 14:50:00,227.95,228.14,227.72,228.02,15037.0,204.4993,204.6698,204.293,204.5621,15037.0
2020-10-14 15:00:00,228.02,228.45,227.89,228.05,24485.0,204.5621,204.9479,204.4455,204.589,24485.0
2020-10-14 15:10:00,228.09,228.33,228.09,228.26,17129.0,204.6249,204.8402,204.6249,204.7774,17129.0
2020-10-14 15:20:00,228.24,228.37,227.93,228.01,17364.0,204.7595,204.8761,204.4814,204.5532,17364.0
2020-10-14 15:30:00,227.99,228.3,227.72,227.82,39827.0,204.5352,204.8133,204.293,204.3827,39827.0
2020-10-14 15:40:00,227.83,228.24,227.73,227.94,38939.0,204.3917,204.7595,204.302,204.4904,38939.0
2020-10-14 15:50:00,227.89,228.14,227.56,227.62,109009.0,204.4455,204.6698,204.1494,204.2033,109009.0
2020-10-15 09:30:00,226.15,226.56,225.59,226.37,58147.0,202.8845,203.2523,202.3821,203.0819,58147.0
2020-10-15 09:40:00,226.36,227.17,226.28,227.03,24358.0,203.0729,203.7996,203.0011,203.674,24358.0
2020-10-15 09:50:00,226.98,228.0,226.9,227.92,30762.0,203.6291,204.5442,203.5573,204.4724,30762.0
2020-10-15 10:00:00,227.82,228.36,227.69,227.7,51996.0,204.3827,204.8671,204.2661,204.275,51996.0
2020-10-15 10:10:00,227.67,227.99,227.45,227.76,18433.0,204.2481,204.5352,204.0508,204.3289,18433.0
2020-10-15 10:20:00,227.69,227.7,227.28,227.47,9534.0,204.2661,204.275,203.8983,204.0687,9534.0
2020-10-15 10:30:00,227.57,227.65,227.03,227.25,16014.0,204.1584,204.2302,203.674,203.8713,16014.0
2020-10-15 10:40:00,227.27,227.56,227.16,227.29,22286.0,203.8893,204.1494,203.7906,203.9072,22286.0
2020-10-15 10:50:00,227.27,227.34,226.67,227.19,16991.0,203.8893,203.9521,203.351,203.8175,16991.0
2020-10-15 11:00:00,227.14,227.66,226.73,227.4,27441.0,203.7727,204.2392,203.4048,204.0059,27441.0
2020-10-15 11:10:00,227.42,228.19,227.3,227.95,26572.0,204.0238,204.7146,203.9162,204.4993,26572.0
2020-10-15 11:20:00,227.9,228.33,227.69,228.22,26137.0,204.4545,204.8402,204.2661,204.7415,26137.0
2020-10-15 11:30:00,228.26,228.45,227.83,228.12,31112.0,204.7774,204.9479,204.3917,204.6518,31112.0
2020-10-15 11:40:00,228.12,228.3,227.84,227.91,19588.0,204.6518,204.8133,204.4006,204.4634,19588.0
2020-10-15 11:50:00,228.06,228.45,227.73,227.84,28877.0,204.598,204.9479,204.302,204.4006,28877.0
2020-10-15 12:00:00,227.85,228.27,227.73,228.07,18772.0,204.4096,204.7864,204.302,204.607,18772.0
2020-10-15 12:10:00,228.13,228.5,228.05,228.49,20518.0,204.6608,204.9927,204.589,204.9838,20518.0
2020-10-15 12:20:00,228.39,228.55,228.33,228.46,17437.0,204.8941,205.0376,204.8402,204.9569,17437.0
2020-10-15 12:30:00,228.44,228.64,228.37,228.49,23584.0,204.9389,205.1183,204.8761,204.9838,23584.0
2020-10-15 12:40:00,228.52,228.66,228.29,228.55,24711.0,205.0107,205.1363,204.8043,205.0376,24711.0
2020-10-15 12:50:00,228.5,228.66,228.37,228.63,39188.0,204.9927,205.1363,204.8761,205.1094,39188.0
2020-10-15 13:00:00,228.68,228.8,228.59,228.77,12919.0,205.1542,205.2619,205.0735,205.235,12919.0
2020-10-15 13:10:00,228.73,229.15,228.72,229.09,23006.0,205.1991,205.5759,205.1901,205.522,23006.0
2020-10-15 13:20:00,229.09,229.2,228.96,228.97,17568.0,205.522,205.6207,205.4054,205.4144,17568.0
2020-10-15 13:30:00,228.93,229.04,228.78,228.86,13661.0,205.3785,205.4772,205.2439,205.3157,13661.0
2020-10-15 13:40:00,228.85,229.21,228.84,229.03,13812.0,205.3067,205.6297,205.2978,205.4682,13812.0
2020-10-15 13:50:00,229.03,229.21,229.0,229.2,10899.0,205.4682,205.6297,205.4413,205.6207,10899.0
2020-10-15 14:00:00,229.11,229.48,229.11,229.44,19020.0,205.54,205.8719,205.54,205.836,19020.0
2020-10-15 14:10:00,229.44,229.69,229.22,229.66,23877.0,205.836,206.0603,205.6387,206.0334,23877.0
2020-10-15 14:20:00,229.65,229.69,229.46,229.64,17609.0,206.0244,206.0603,205.854,206.0155,17609.0
2020-10-15 14:30:00,229.65,229.67,229.12,229.22,20332.0,206.0244,206.0424,205.549,205.6387,20332.0
2020-10-15 14:40:00,229.29,229.31,228.71,228.81,19870.0,205.7015,205.7194,205.1811,205.2709,19870.0
2020-10-15 14:50:00,228.8,228.93,228.71,228.79,26022.0,205.2619,205.3785,205.1811,205.2529,26022.0
2020-10-15 15:00:00,228.77,228.93,228.6,228.68,22794.0,205.235,205.3785,205.0825,205.1542,22794.0
2020-10-15 15:10:00,228.72,228.97,228.54,228.96,19467.0,205.1901,205.4144,205.0286,205.4054,19467.0
2020-10-15 15:20:00,228.92,229.29,228.89,229.23,27122.0,205.3695,205.7015,205.3426,205.6476,27122.0
2020-10-15 15:30:00,229.31,229.7,229.26,229.56,53599.0,205.7194,206.0693,205.6746,205.9437,53599.0
2020-10-15 15:40:00,229.61,229.85,229.54,229.61,66894.0,205.9886,206.2039,205.9258,205.9886,66894.0
2020-10-15 15:50:00,229.64,230.0,229.61,229.65,212625.0,206.0155,206.3384,205.9886,206.0244,212625.0
2020-10-16 09:30:00,229.77,230.18,229.15,229.71,254891.0,206.1321,206.4999,205.5759,206.0783,254891.0
2020-10-16 09:40:00,229.72,230.61,229.7,230.45,44229.0,206.0872,206.8857,206.0693,206.7421,44229.0
2020-10-16 09:50:00,230.4,230.59,230.27,230.47,32375.0,206.6973,206.8677,206.5807,206.7601,32375.0
2020-10-16 10:00:00,230.48,231.25,230.23,231.25,62238.0,206.769,207.4598,206.5448,207.4598,62238.0
2020-10-16 10:10:00,231.2,231.46,230.8,231.33,26007.0,207.415,207.6482,207.0561,207.5316,26007.0
2020-10-16 10:20:00,231.37,231.85,231.23,231.67,29315.0,207.5675,207.9981,207.4419,207.8366,29315.0
2020-10-16 10:30:00,231.74,231.91,231.44,231.78,30158.0,207.8994,208.0519,207.6303,207.9353,30158.0
2020-10-16 10:40:00,231.83,231.91,231.46,231.66,29847.0,207.9802,208.0519,207.6482,207.8277,29847.0
2020-10-16 10:50:00,231.5,231.91,231.32,231.78,31894.0,207.6841,208.0519,207.5226,207.9353,31894.0
2020-10-16 11:00:00,231.69,231.82,231.34,231.36,27552.0,207.8546,207.9712,207.5406,207.5585,27552.0
2020-10-16 11:10:00,231.35,231.4,230.38,230.53,32586.0,207.5495,207.5944,206.6793,206.8139,32586.0
2020-10-16 11:20:00,230.49,230.64,229.8,230.3,35320.0,206.778,206.9126,206.159,206.6076,35320.0
2020-10-16 11:30:00,230.24,230.29,229.93,230.08,11856.0,206.5537,206.5986,206.2756,206.4102,11856.0
2020-10-16 11:40:00,230.12,230.52,229.96,230.52,13398.0,206.4461,206.8049,206.3025,206.8049,13398.0
2020-10-16 11:50:00,230.46,230.73,230.36,230.63,10866.0,206.7511,206.9933,206.6614,206.9036,10866.0
2020-10-16 12:00:00,230.67,230.98,230.44,230.71,32577.0,206.9395,207.2176,206.7332,206.9754,32577.0
2020-10-16 12:10:00,230.71,230.85,230.6,230.72,25442.0,206.9754,207.101,206.8767,206.9844,25442.0
2020-10-16 12:20:00,230.74,231.04,230.62,230.8,28788.0,207.0023,207.2714,206.8946,207.0561,28788.0
2020-10-16 12:30:00,230.78,230.98,230.66,230.78,17945.0,207.0382,207.2176,206.9305,207.0382,17945.0
2020-10-16 12:40:00,230.75,230.79,230.46,230.5,17446.0,207.0113,207.0472,206.7511,206.787,17446.0
2020-10-16 12:50:00,230.5,230.8,230.34,230.8,10658.0,206.787,207.0561,206.6435,207.0561,10658.0
2020-10-16 13:00:00,230.7,230.96,230.7,230.81,22035.0,206.9664,207.1997,206.9664,207.0651,22035.0
2020-10-16 13:10:00,230.79,231.06,230.79,231.06,18514.0,207.0472,207.2894,207.0472,207.2894,18514.0
2020-10-16 13:20:00,231.03,231.08,230.66,230.82,12410.0,207.2625,207.3073,206.9305,207.0741,12410.0
2020-10-16 13:30:00,230.83,230.95,230.62,230.82,15518.0,207.083,207.1907,206.8946,207.0741,15518.0
2020-10-16 13:40:00,230.85,230.99,230.78,230.86,10730.0,207.101,207.2266,207.0382,207.11,10730.0
2020-10-16 13:50:00,230.79,230.9,230.69,230.76,11039.0,207.0472,207.1458,206.9574,207.0202,11039.0
2020-10-16 14:00:00,230.77,230.96,230.73,230.88,15960.0,207.0292,207.1997,206.9933,207.1279,15960.0
2020-10-16 14:10:00,230.89,231.1,230.68,230.72,19916.0,207.1369,207.3253,206.9485,206.9844,19916.0
2020-10-16 14:20:00,230.69,230.78,230.63,230.75,14020.0,206.9574,207.0382,206.9036,207.0113,14020.0
2020-10-16 14:30:00,230.7,230.95,230.49,230.82,32908.0,206.9664,207.1907,206.778,207.0741,32908.0
2020-10-16 14:40:00,230.76,230.76,230.48,230.57,11661.0,207.0202,207.0202,206.769,206.8498,11661.0
2020-10-16 14:50:00,230.61,230.78,230.53,230.74,9560.0,206.8857,207.0382,206.8139,207.0023,9560.0
2020-10-16 15:00:00,230.69,230.69,230.29,230.3,11819.0,206.9574,206.9574,206.5986,206.6076,11819.0
2020-10-16 15:10:00,230.31,230.32,230.07,230.24,11666.0,206.6165,206.6255,206.4012,206.5537,11666.0
2020-10-16 15:20:00,230.24,230.31,230.02,230.09,22224.0,206.5537,206.6165,206.3564,206.4192,22224.0
2020-10-16 15:30:00,230.06,230.13,229.52,229.55,39087.0,206.3923,206.4551,205.9078,205.9347,39087.0
2020-10-16 15:40:00,229.52,229.93,229.42,229.91,42879.0,205.9078,206.2756,205.8181,206.2577,42879.0
2020-10-16 15:50:00,229.84,229.86,229.24,229.3,119665.0,206.1949,206.2128,205.6566,205.7104,119665.0
2020-10-19 09:30:00,229.55,231.02,229.02,229.09,75230.0,205.9347,207.2535,205.4592,205.522,75230.0
2020-10-19 09:40:00,229.15,229.64,229.04,229.54,25875.0,205.5759,206.0155,205.4772,205.9258,25875.0
2020-10-19 09:50:00,229.54,229.89,228.99,229.03,23841.0,205.9258,206.2397,205.4323,205.4682,23841.0
2020-10-19 10:00:00,229.02,229.7,228.75,229.06,21780.0,205.4592,206.0693,205.217,205.4951,21780.0
2020-10-19 10:10:00,229.09,229.41,228.75,229.25,27752.0,205.522,205.8091,205.217,205.6656,27752.0
2020-10-19 10:20:00,229.24,230.14,229.24,230.14,21200.0,205.6566,206.464,205.6566,206.464,21200.0
2020-10-19 10:30:00,230.11,230.19,229.2,229.5,25095.0,206.4371,206.5089,205.6207,205.8899,25095.0
2020-10-19 10:40:00,229.54,229.78,228.86,229.12,19250.0,205.9258,206.1411,205.3157,205.549,19250.0
2020-10-19 10:50:00,229.22,229.75,228.98,229.6,19981.0,205.6387,206.1141,205.4234,205.9796,19981.0
2020-10-19 11:00:00,229.58,229.83,229.4,229.75,18010.0,205.9616,206.1859,205.8002,206.1141,18010.0
2020-10-19 11:10:00,229.71,230.1,229.52,229.54,19833.0,206.0783,206.4281,205.9078,205.9258,19833.0
2020-10-19 11:20:00,229.51,229.53,228.7,228.96,21919.0,205.8988,205.9168,205.1722,205.4054,21919.0
2020-10-19 11:30:00,228.92,229.08,228.65,229.02,18990.0,205.3695,205.5131,205.1273,205.4592,18990.0
2020-10-19 11:40:00,228.97,229.15,228.77,228.93,19121.0,205.4144,205.5759,205.235,205.3785,19121.0
2020-10-19 11:50:00,228.87,228.94,228.65,228.73,15110.0,205.3247,205.3875,205.1273,205.1991,15110.0
2020-10-19 12:00:00,228.65,229.23,228.5,229.12,41563.0,205.1273,205.6476,204.9927,205.549,41563.0
2020-10-19 12:10:00,229.21,229.24,228.91,229.09,16677.0,205.6297,205.6566,205.3606,205.522,16677.0
2020-10-19 12:20:00,229.09,229.19,228.78,228.78,11324.0,205.522,205.6118,205.2439,205.2439,11324.0
2020-10-19 12:30:00,228.83,228.97,228.8,228.8,5029.0,205.2888,205.4144,205.2619,205.2619,5029.0
2020-10-19 12:40:00,228.81,229.02,228.75,228.98,8786.0,205.2709,205.4592,205.217,205.4234,8786.0
2020-10-19 12:50:00,228.99,229.1,228.82,228.86,8713.0,205.4323,205.531,205.2798,205.3157,8713.0
2020-10-19 13:00:00,228.98,229.05,228.57,228.58,9724.0,205.4234,205.4862,205.0555,205.0645,9724.0
2020-10-19 13:10:00,228.59,228.81,228.56,228.7,12929.0,205.0735,205.2709,205.0466,205.1722,12929.0
2020-10-19 13:20:00,228.72,228.89,228.5,228.59,11677.0,205.1901,205.3426,204.9927,205.0735,11677.0
2020-10-19 13:30:00,228.66,228.72,228.17,228.19,10261.0,205.1363,205.1901,204.6967,204.7146,10261.0
2020-10-19 13:40:00,228.27,228.27,227.85,227.98,10851.0,204.7864,204.7864,204.4096,204.5262,10851.0
2020-10-19 13:50:00,227.92,227.97,227.69,227.72,9687.0,204.4724,204.5173,204.2661,204.293,9687.0
2020-10-19 14:00:00,227.71,227.87,227.47,227.65,16336.0,204.284,204.4276,204.0687,204.2302,16336.0
2020-10-19 14:10:00,227.7,228.01,227.7,227.94,10097.0,204.275,204.5532,204.275,204.4904,10097.0
2020-10-19 14:20:00,227.81,227.97,227.69,227.75,9016.0,204.3737,204.5173,204.2661,204.3199,9016.0
2020-10-19 14:30:00,227.69,227.69,226.99,227.03,14686.0,204.2661,204.2661,203.6381,203.674,14686.0
2020-10-19 14:40:00,227.06,227.18,226.42,226.46,20346.0,203.7009,203.8085,203.1267,203.1626,20346.0
2020-10-19 14:50:00,226.4,226.68,226.04,226.04,17384.0,203.1088,203.36,202.7858,202.7858,17384.0
2020-10-19 15:00:00,226.12,226.17,225.4,226.02,32159.0,202.8576,202.9024,202.2117,202.7679,32159.0
2020-10-19 15:10:00,226.04,226.46,225.82,225.86,32785.0,202.7858,203.1626,202.5885,202.6243,32785.0
2020-10-19 15:20:00,225.8,226.14,225.61,226.1,26182.0,202.5705,202.8755,202.4001,202.8396,26182.0
2020-10-19 15:30:00,226.16,226.35,225.9,226.12,30520.0,202.8935,203.0639,202.6602,202.8576,30520.0
2020-10-19 15:40:00,226.1,226.1,225.6,225.88,42809.0,202.8396,202.8396,202.3911,202.6423,42809.0
2020-10-19 15:50:00,225.83,226.17,225.17,225.99,203545.0,202.5974,202.9024,202.0053,202.741,203545.0
2020-10-20 09:30:00,226.74,227.36,226.43,227.29,71838.0,203.4138,203.97,203.1357,203.9072,71838.0
2020-10-20 09:40:00,227.24,227.8,227.11,227.53,28440.0,203.8624,204.3648,203.7457,204.1225,28440.0
2020-10-20 09:50:00,227.56,227.98,227.25,227.91,22015.0,204.1494,204.5262,203.8713,204.4634,22015.0
2020-10-20 10:00:00,228.01,228.27,227.87,227.96,43366.0,204.5532,204.7864,204.4276,204.5083,43366.0
2020-10-20 10:10:00,227.93,228.36,227.9,228.06,25205.0,204.4814,204.8671,204.4545,204.598,25205.0
2020-10-20 10:20:00,228.01,228.17,227.58,227.67,15011.0,204.5532,204.6967,204.1674,204.2481,15011.0
2020-10-20 10:30:00,227.71,227.81,227.35,227.81,15544.0,204.284,204.3737,203.9611,204.3737,15544.0
2020-10-20 10:40:00,227.85,228.19,227.71,228.04,21325.0,204.4096,204.7146,204.284,204.5801,21325.0
2020-10-20 10:50:00,228.07,228.45,227.77,227.8,18658.0,204.607,204.9479,204.3378,204.3648,18658.0
2020-10-20 11:00:00,227.78,227.81,227.34,227.55,25710.0,204.3468,204.3737,203.9521,204.1405,25710.0
2020-10-20 11:10:00,227.56,227.82,227.41,227.65,23433.0,204.1494,204.3827,204.0149,204.2302,23433.0
2020-10-20 11:20:00,227.69,228.09,227.61,227.95,13865.0,204.2661,204.6249,204.1943,204.4993,13865.0
2020-10-20 11:30:00,227.95,228.03,227.66,228.03,16144.0,204.4993,204.5711,204.2392,204.5711,16144.0
2020-10-20 11:40:00,228.08,228.58,227.93,228.58,17652.0,204.616,205.0645,204.4814,205.0645,17652.0
2020-10-20 11:50:00,228.54,228.65,228.25,228.5,11169.0,205.0286,205.1273,204.7685,204.9927,11169.0
2020-10-20 12:00:00,228.49,228.81,228.45,228.7,16859.0,204.9838,205.2709,204.9479,205.1722,16859.0
2020-10-20 12:10:00,228.71,228.95,228.69,228.69,21861.0,205.1811,205.3964,205.1632,205.1632,21861.0
2020-10-20 12:20:00,228.67,228.71,228.39,228.4,7734.0,205.1453,205.1811,204.8941,204.903,7734.0
2020-10-20 12:30:00,228.43,229.54,228.43,229.0,27583.0,204.9299,205.9258,204.9299,205.4413,27583.0
2020-10-20 12:40:00,229.03,229.14,228.86,228.86,8729.0,205.4682,205.5669,205.3157,205.3157,8729.0
2020-10-20 12:50:00,228.87,228.99,228.57,228.91,15364.0,205.3247,205.4323,205.0555,205.3606,15364.0
2020-10-20 13:00:00,228.9,229.2,228.78,229.02,12166.0,205.3516,205.6207,205.2439,205.4592,12166.0
2020-10-20 13:10:00,228.92,229.44,228.86,229.37,12962.0,205.3695,205.836,205.3157,205.7732,12962.0
2020-10-20 13:20:00,229.34,230.0,229.31,229.86,32958.0,205.7463,206.3384,205.7194,206.2128,32958.0
2020-10-20 13:30:00,229.87,229.91,229.47,229.68,14982.0,206.2218,206.2577,205.863,206.0513,14982.0
2020-10-20 13:40:00,229.63,229.84,229.54,229.83,10843.0,206.0065,206.1949,205.9258,206.1859,10843.0
2020-10-20 13:50:00,229.77,229.77,228.95,229.14,11356.0,206.1321,206.1321,205.3964,205.5669,11356.0
2020-10-20 14:00:00,229.13,229.36,229.03,229.22,13069.0,205.5579,205.7643,205.4682,205.6387,13069.0
2020-10-20 14:10:00,229.16,229.47,229.14,229.39,8742.0,205.5848,205.863,205.5669,205.7912,8742.0
2020-10-20 14:20:00,229.47,229.47,228.64,228.67,26697.0,205.863,205.863,205.1183,205.1453,26697.0
2020-10-20 14:30:00,228.74,228.78,228.42,228.47,42696.0,205.2081,205.2439,204.921,204.9658,42696.0
2020-10-20 14:40:00,228.44,228.62,228.12,228.31,28886.0,204.9389,205.1004,204.6518,204.8223,28886.0
2020-10-20 14:50:00,228.25,228.39,228.07,228.17,31162.0,204.7685,204.8941,204.607,204.6967,31162.0
2020-10-20 15:00:00,228.18,228.27,227.68,227.68,49675.0,204.7057,204.7864,204.2571,204.2571,49675.0
2020-10-20 15:10:00,227.66,227.8,226.87,227.24,38461.0,204.2392,204.3648,203.5304,203.8624,38461.0
2020-10-20 15:20:00,227.23,228.52,227.16,228.44,57814.0,203.8534,205.0107,203.7906,204.9389,57814.0
2020-10-20 15:30:00,228.41,228.41,227.6,227.86,38589.0,204.912,204.912,204.1853,204.4186,38589.0
2020-10-20 15:40:00,227.81,228.57,227.81,228.15,50353.0,204.3737,205.0555,204.3737,204.6787,50353.0
2020-10-20 15:50:00,228.07,228.34,227.43,227.43,105614.0,204.607,204.8492,204.0328,204.0328,105614.0
2020-10-21 09:30:00,227.23,228.13,227.21,227.7,82680.0,203.8534,204.6608,203.8355,204.275,82680.0
2020-10-21 09:40:00,227.96,228.83,227.71,228.46,26923.0,204.5083,205.2888,204.284,204.9569,26923.0
2020-10-21 09:50:00,228.48,229.0,228.41,228.87,33853.0,204.9748,205.4413,204.912,205.3247,33853.0
2020-10-21 10:00:00,228.96,229.49,228.68,229.1,18770.0,205.4054,205.8809,205.1542,205.531,18770.0
2020-10-21 10:10:00,229.24,229.24,228.86,229.03,10617.0,205.6566,205.6566,205.3157,205.4682,10617.0
2020-10-21 10:20:00,229.05,229.39,228.97,229.15,11767.0,205.4862,205.7912,205.4144,205.5759,11767.0
2020-10-21 10:30:00,229.12,229.35,228.96,229.24,18905.0,205.549,205.7553,205.4054,205.6566,18905.0
2020-10-21 10:40:00,229.2,229.25,228.71,228.71,13127.0,205.6207,205.6656,205.1811,205.1811,13127.0
2020-10-21 10:50:00,228.7,228.72,228.3,228.37,32950.0,205.1722,205.1901,204.8133,204.8761,32950.0
2020-10-21 11:00:00,228.39,228.61,228.28,228.38,21381.0,204.8941,205.0914,204.7954,204.8851,21381.0
2020-10-21 11:10:00,228.3,228.46,227.8,228.08,44930.0,204.8133,204.9569,204.3648,204.616,44930.0
2020-10-21 11:20:00,228.2,228.21,227.55,227.74,36033.0,204.7236,204.7326,204.1405,204.3109,36033.0
2020-10-21 11:30:00,227.8,228.6,227.76,228.6,20577.0,204.3648,205.0825,204.3289,205.0825,20577.0
2020-10-21 11:40:00,228.49,228.6,228.21,228.4,12169.0,204.9838,205.0825,204.7326,204.903,12169.0
2020-10-21 11:50:00,228.46,228.55,227.71,227.81,16451.0,204.9569,205.0376,204.284,204.3737,16451.0
2020-10-21 12:00:00,227.92,228.49,227.86,228.39,21971.0,204.4724,204.9838,204.4186,204.8941,21971.0
2020-10-21 12:10:00,228.28,228.28,227.92,228.02,12563.0,204.7954,204.7954,204.4724,204.5621,12563.0
2020-10-21 12:20:00,228.06,229.15,228.06,228.53,20366.0,204.598,205.5759,204.598,205.0197,20366.0
2020-10-21 12:30:00,228.57,228.58,227.62,227.78,15245.0,205.0555,205.0645,204.2033,204.3468,15245.0
2020-10-21 12:40:00,227.78,227.9,227.56,227.59,7616.0,204.3468,204.4545,204.1494,204.1764,7616.0
2020-10-21 12:50:00,227.61,227.98,227.61,227.83,6881.0,204.1943,204.5262,204.1943,204.3917,6881.0
2020-10-21 13:00:00,227.92,228.31,227.88,228.21,8402.0,204.4724,204.8223,204.4365,204.7326,8402.0
2020-10-21 13:10:00,228.08,228.6,228.08,228.55,7700.0,204.616,205.0825,204.616,205.0376,7700.0
2020-10-21 13:20:00,228.54,228.62,228.38,228.39,6530.0,205.0286,205.1004,204.8851,204.8941,6530.0
2020-10-21 13:30:00,228.44,228.51,228.05,228.1,7867.0,204.9389,205.0017,204.589,204.6339,7867.0
2020-10-21 13:40:00,228.13,228.32,228.06,228.28,11937.0,204.6608,204.8313,204.598,204.7954,11937.0
2020-10-21 13:50:00,228.39,228.59,228.07,228.1,7663.0,204.8941,205.0735,204.607,204.6339,7663.0
2020-10-21 14:00:00,228.21,228.45,228.07,228.45,11423.0,204.7326,204.9479,204.607,204.9479,11423.0
2020-10-21 14:10:00,228.32,228.62,228.27,228.54,9588.0,204.8313,205.1004,204.7864,205.0286,9588.0
2020-10-21 14:20:00,228.62,228.87,228.4,228.81,13698.0,205.1004,205.3247,204.903,205.2709,13698.0
2020-10-21 14:30:00,228.81,228.99,228.63,228.67,11263.0,205.2709,205.4323,205.1094,205.1453,11263.0
2020-10-21 14:40:00,228.71,228.9,228.55,228.59,11270.0,205.1811,205.3516,205.0376,205.0735,11270.0
2020-10-21 14:50:00,228.61,228.84,228.5,228.77,13430.0,205.0914,205.2978,204.9927,205.235,13430.0
2020-10-21 15:00:00,228.82,228.83,228.33,228.46,15512.0,205.2798,205.2888,204.8402,204.9569,15512.0
2020-10-21 15:10:00,228.43,228.48,228.22,228.33,17886.0,204.9299,204.9748,204.7415,204.8402,17886.0
2020-10-21 15:20:00,228.37,228.87,228.25,228.83,18706.0,204.8761,205.3247,204.7685,205.2888,18706.0
2020-10-21 15:30:00,228.83,229.01,228.37,228.5,20435.0,205.2888,205.4503,204.8761,204.9927,20435.0
2020-10-21 15:40:00,228.51,228.51,227.9,228.02,23837.0,205.0017,205.0017,204.4545,204.5621,23837.0
2020-10-21 15:50:00,227.99,228.49,227.99,228.19,88123.0,204.5352,204.9838,204.5352,204.7146,88123.0
2020-10-22 09:30:00,227.76,228.26,227.6,227.72,86277.0,204.3289,204.7774,204.1853,204.293,86277.0
2020-10-22 09:40:00,227.72,228.22,227.48,227.87,49206.0,204.293,204.7415,204.0777,204.4276,49206.0
2020-10-22 09:50:00,227.86,228.23,227.53,227.74,46104.0,204.4186,204.7505,204.1225,204.3109,46104.0
2020-10-22 10:00:00,227.71,228.71,227.71,228.48,99336.0,204.284,205.1811,204.284,204.9748,99336.0
2020-10-22 10:10:00,228.63,229.07,228.28,228.34,33306.0,205.1094,205.5041,204.7954,204.8492,33306.0
2020-10-22 10:20:00,228.17,228.17,227.01,227.13,22894.0,204.6967,204.6967,203.656,203.7637,22894.0
2020-10-22 10:30:00,227.2,227.79,227.2,227.46,21304.0,203.8265,204.3558,203.8265,204.0597,21304.0
2020-10-22 10:40:00,227.45,227.52,226.87,226.99,18564.0,204.0508,204.1136,203.5304,203.6381,18564.0
2020-10-22 10:50:00,227.09,228.22,226.9,227.93,30834.0,203.7278,204.7415,203.5573,204.4814,30834.0
2020-10-22 11:00:00,227.93,228.26,227.53,227.56,14906.0,204.4814,204.7774,204.1225,204.1494,14906.0
2020-10-22 11:10:00,227.61,228.64,227.61,228.48,25111.0,204.1943,205.1183,204.1943,204.9748,25111.0
2020-10-22 11:20:00,228.57,228.63,228.17,228.34,26418.0,205.0555,205.1094,204.6967,204.8492,26418.0
2020-10-22 11:30:00,228.42,228.44,227.69,227.83,14740.0,204.921,204.9389,204.2661,204.3917,14740.0
2020-10-22 11:40:00,227.96,228.15,227.77,227.95,16510.0,204.5083,204.6787,204.3378,204.4993,16510.0
2020-10-22 11:50:00,227.99,228.22,227.52,227.52,19139.0,204.5352,204.7415,204.1136,204.1136,19139.0
2020-10-22 12:00:00,227.56,227.78,227.2,227.46,23776.0,204.1494,204.3468,203.8265,204.0597,23776.0
2020-10-22 12:10:00,227.44,227.57,227.21,227.38,10936.0,204.0418,204.1584,203.8355,203.988,10936.0
2020-10-22 12:20:00,227.36,227.4,227.09,227.33,12886.0,203.97,204.0059,203.7278,203.9431,12886.0
2020-10-22 12:30:00,227.35,227.41,227.2,227.34,14662.0,203.9611,204.0149,203.8265,203.9521,14662.0
2020-10-22 12:40:00,227.35,227.82,227.3,227.79,11950.0,203.9611,204.3827,203.9162,204.3558,11950.0
2020-10-22 12:50:00,227.71,228.02,227.7,227.95,13590.0,204.284,204.5621,204.275,204.4993,13590.0
2020-10-22 13:00:00,227.96,228.25,227.94,228.25,20235.0,204.5083,204.7685,204.4904,204.7685,20235.0
2020-10-22 13:10:00,228.28,228.84,228.19,228.66,18731.0,204.7954,205.2978,204.7146,205.1363,18731.0
2020-10-22 13:20:00,228.6,228.6,228.23,228.5,19481.0,205.0825,205.0825,204.7505,204.9927,19481.0
2020-10-22 13:30:00,228.55,228.6,228.39,228.46,9660.0,205.0376,205.0825,204.8941,204.9569,9660.0
2020-10-22 13:40:00,228.51,228.63,228.33,228.5,9062.0,205.0017,205.1094,204.8402,204.9927,9062.0
2020-10-22 13:50:00,228.54,228.92,228.47,228.69,13656.0,205.0286,205.3695,204.9658,205.1632,13656.0
2020-10-22 14:00:00,228.73,228.92,228.71,228.76,13885.0,205.1991,205.3695,205.1811,205.226,13885.0
2020-10-22 14:10:00,228.75,229.08,228.51,228.93,11935.0,205.217,205.5131,205.0017,205.3785,11935.0
2020-10-22 14:20:00,228.97,229.0,228.73,228.73,11350.0,205.4144,205.4413,205.1991,205.1991,11350.0
2020-10-22 14:30:00,228.69,228.89,228.58,228.89,17565.0,205.1632,205.3426,205.0645,205.3426,17565.0
2020-10-22 14:40:00,228.9,228.95,228.56,228.66,12900.0,205.3516,205.3964,205.0466,205.1363,12900.0
2020-10-22 14:50:00,228.67,228.78,228.5,228.59,10598.0,205.1453,205.2439,204.9927,205.0735,10598.0
2020-10-22 15:00:00,228.62,228.67,228.46,228.53,15730.0,205.1004,205.1453,204.9569,205.0197,15730.0
2020-10-22 15:10:00,228.52,228.72,228.45,228.55,20516.0,205.0107,205.1901,204.9479,205.0376,20516.0
2020-10-22 15:20:00,228.54,228.92,228.53,228.89,29547.0,205.0286,205.3695,205.0197,205.3426,29547.0
2020-10-22 15:30:00,228.87,229.34,228.87,229.17,53673.0,205.3247,205.7463,205.3247,205.5938,53673.0
2020-10-22 15:40:00,229.15,229.35,228.95,229.06,37373.0,205.5759,205.7553,205.3964,205.4951,37373.0
2020-10-22 15:50:00,229.09,229.4,228.97,229.15,173415.0,205.522,205.8002,205.4144,205.5759,173415.0
2020-10-23 09:30:00,230.41,230.41,228.65,228.76,67290.0,206.7062,206.7062,205.1273,205.226,67290.0
2020-10-23 09:40:00,228.71,229.33,228.49,228.49,39722.0,205.1811,205.7374,204.9838,204.9838,39722.0
2020-10-23 09:50:00,228.52,229.65,228.51,229.49,20379.0,205.0107,206.0244,205.0017,205.8809,20379.0
2020-10-23 10:00:00,229.49,229.51,228.69,228.94,23439.0,205.8809,205.8988,205.1632,205.3875,23439.0
2020-10-23 10:10:00,228.97,229.23,228.5,228.8,17155.0,205.4144,205.6476,204.9927,205.2619,17155.0
2020-10-23 10:20:00,228.88,229.77,228.88,229.71,13953.0,205.3336,206.1321,205.3336,206.0783,13953.0
2020-10-23 10:30:00,229.8,229.88,229.44,229.53,15004.0,206.159,206.2308,205.836,205.9168,15004.0
2020-10-23 10:40:00,229.63,229.69,229.21,229.39,10881.0,206.0065,206.0603,205.6297,205.7912,10881.0
2020-10-23 10:50:00,229.45,229.45,228.64,228.79,17658.0,205.845,205.845,205.1183,205.2529,17658.0
2020-10-23 11:00:00,228.82,229.15,228.73,228.92,14748.0,205.2798,205.5759,205.1991,205.3695,14748.0
2020-10-23 11:10:00,228.96,229.41,228.83,229.2,14862.0,205.4054,205.8091,205.2888,205.6207,14862.0
2020-10-23 11:20:00,229.25,229.26,228.48,228.71,18104.0,205.6656,205.6746,204.9748,205.1811,18104.0
2020-10-23 11:30:00,228.66,228.66,228.07,228.15,28566.0,205.1363,205.1363,204.607,204.6787,28566.0
2020-10-23 11:40:00,228.14,228.59,228.07,228.48,15984.0,204.6698,205.0735,204.607,204.9748,15984.0
2020-10-23 11:50:00,228.51,228.73,228.41,228.67,13690.0,205.0017,205.1991,204.912,205.1453,13690.0
2020-10-23 12:00:00,228.6,228.72,228.46,228.54,15608.0,205.0825,205.1901,204.9569,205.0286,15608.0
2020-10-23 12:10:00,228.57,228.73,228.21,228.39,24736.0,205.0555,205.1991,204.7326,204.8941,24736.0
2020-10-23 12:20:00,228.1,228.22,227.91,227.91,15361.0,204.6339,204.7415,204.4634,204.4634,15361.0
2020-10-23 12:30:00,227.86,228.18,227.84,228.11,10957.0,204.4186,204.7057,204.4006,204.6429,10957.0
2020-10-23 12:40:00,228.09,228.39,228.02,228.19,20201.0,204.6249,204.8941,204.5621,204.7146,20201.0
2020-10-23 12:50:00,228.15,228.32,227.8,227.9,13215.0,204.6787,204.8313,204.3648,204.4545,13215.0
2020-10-23 13:00:00,227.89,228.39,227.86,228.27,14032.0,204.4455,204.8941,204.4186,204.7864,14032.0
2020-10-23 13:10:00,228.28,228.33,228.02,228.05,10716.0,204.7954,204.8402,204.5621,204.589,10716.0
2020-10-23 13:20:00,228.02,228.39,228.02,228.34,11796.0,204.5621,204.8941,204.5621,204.8492,11796.0
2020-10-23 13:30:00,228.37,228.58,228.36,228.55,11429.0,204.8761,205.0645,204.8671,205.0376,11429.0
2020-10-23 13:40:00,228.47,228.47,228.26,228.46,9898.0,204.9658,204.9658,204.7774,204.9569,9898.0
2020-10-23 13:50:00,228.5,228.77,228.5,228.71,10142.0,204.9927,205.235,204.9927,205.1811,10142.0
2020-10-23 14:00:00,228.67,228.9,228.59,228.86,75713.0,205.1453,205.3516,205.0735,205.3157,75713.0
2020-10-23 14:10:00,228.89,228.91,228.76,228.79,27904.0,205.3426,205.3606,205.226,205.2529,27904.0
2020-10-23 14:20:00,228.78,229.13,228.71,229.06,29090.0,205.2439,205.5579,205.1811,205.4951,29090.0
2020-10-23 14:30:00,229.09,229.16,228.93,228.99,20305.0,205.522,205.5848,205.3785,205.4323,20305.0
2020-10-23 14:40:00,229.0,229.0,228.76,228.88,16369.0,205.4413,205.4413,205.226,205.3336,16369.0
2020-10-23 14:50:00,228.94,229.01,228.78,228.88,15463.0,205.3875,205.4503,205.2439,205.3336,15463.0
2020-10-23 15:00:00,228.9,229.1,228.73,228.73,33838.0,205.3516,205.531,205.1991,205.1991,33838.0
2020-10-23 15:10:00,228.76,229.1,228.73,228.95,57920.0,205.226,205.531,205.1991,205.3964,57920.0
2020-10-23 15:20:00,228.95,228.98,228.61,228.63,14177.0,205.3964,205.4234,205.0914,205.1094,14177.0
2020-10-23 15:30:00,228.65,228.76,228.42,228.52,93838.0,205.1273,205.226,204.921,205.0107,93838.0
2020-10-23 15:40:00,228.47,228.7,228.4,228.66,43895.0,204.9658,205.1722,204.903,205.1363,43895.0
2020-10-23 15:50:00,228.7,229.03,228.48,228.71,185556.0,205.1722,205.4682,204.9748,205.1811,185556.0
2020-10-26 09:30:00,226.78,227.25,225.64,225.82,76872.0,203.4497,203.8713,202.427,202.5885,76872.0
2020-10-26 09:40:00,225.77,226.38,225.45,225.76,36366.0,202.5436,203.0908,202.2565,202.5346,36366.0
2020-10-26 09:50:00,225.83,225.95,225.55,225.8,20794.0,202.5974,202.7051,202.3462,202.5705,20794.0
2020-10-26 10:00:00,225.69,226.09,225.57,226.0,34659.0,202.4718,202.8307,202.3642,202.7499,34659.0
2020-10-26 10:10:00,225.98,226.09,225.53,225.69,18734.0,202.732,202.8307,202.3283,202.4718,18734.0
2020-10-26 10:20:00,225.76,225.87,225.35,225.36,27766.0,202.5346,202.6333,202.1668,202.1758,27766.0
2020-10-26 10:30:00,225.31,225.54,224.81,225.54,33586.0,202.1309,202.3373,201.6824,202.3373,33586.0
2020-10-26 10:40:00,225.52,225.59,224.84,225.12,19104.0,202.3193,202.3821,201.7093,201.9605,19104.0
2020-10-26 10:50:00,225.08,225.09,224.53,224.57,27673.0,201.9246,201.9336,201.4312,201.467,27673.0
2020-10-26 11:00:00,224.55,224.62,224.15,224.54,35416.0,201.4491,201.5119,201.0903,201.4401,35416.0
2020-10-26 11:10:00,224.54,224.73,223.8,223.92,52142.0,201.4401,201.6106,200.7763,200.8839,52142.0
2020-10-26 11:20:00,223.89,224.03,223.63,223.86,60025.0,200.857,200.9826,200.6238,200.8301,60025.0
2020-10-26 11:30:00,223.86,223.86,223.15,223.44,41888.0,200.8301,200.8301,200.1931,200.4533,41888.0
2020-10-26 11:40:00,223.37,223.45,222.84,223.28,48899.0,200.3905,200.4623,199.915,200.3098,48899.0
2020-10-26 11:50:00,223.26,223.3,222.68,222.68,51012.0,200.2918,200.3277,199.7715,199.7715,51012.0
2020-10-26 12:00:00,222.67,222.98,222.5,222.8,30991.0,199.7625,200.0406,199.61,199.8791,30991.0
2020-10-26 12:10:00,222.79,222.93,222.38,222.64,41362.0,199.8702,199.9958,199.5023,199.7356,41362.0
2020-10-26 12:20:00,222.68,222.77,222.4,222.56,32248.0,199.7715,199.8522,199.5203,199.6638,32248.0
2020-10-26 12:30:00,222.54,222.56,221.84,222.05,39860.0,199.6459,199.6638,199.0179,199.2063,39860.0
2020-10-26 12:40:00,222.02,222.11,221.38,221.65,56412.0,199.1794,199.2601,198.6052,198.8474,56412.0
2020-10-26 12:50:00,221.69,222.18,221.62,222.18,24183.0,198.8833,199.3229,198.8205,199.3229,24183.0
2020-10-26 13:00:00,222.12,222.36,222.0,222.36,20833.0,199.2691,199.4844,199.1614,199.4844,20833.0
2020-10-26 13:10:00,222.38,222.49,221.94,221.95,27884.0,199.5023,199.601,199.1076,199.1166,27884.0
2020-10-26 13:20:00,221.93,221.93,221.16,221.24,36030.0,199.0986,199.0986,198.4079,198.4796,36030.0
2020-10-26 13:30:00,221.21,221.46,220.97,221.42,44767.0,198.4527,198.677,198.2374,198.6411,44767.0
2020-10-26 13:40:00,221.46,221.59,221.19,221.42,25994.0,198.677,198.7936,198.4348,198.6411,25994.0
2020-10-26 13:50:00,221.32,221.94,221.28,221.86,38825.0,198.5514,199.1076,198.5155,199.0358,38825.0
2020-10-26 14:00:00,221.89,222.29,221.59,222.08,24640.0,199.0628,199.4216,198.7936,199.2332,24640.0
2020-10-26 14:10:00,222.22,222.39,221.96,222.14,27336.0,199.3588,199.5113,199.1256,199.287,27336.0
2020-10-26 14:20:00,222.11,222.44,221.8,222.39,25138.0,199.2601,199.5562,198.982,199.5113,25138.0
2020-10-26 14:30:00,222.44,222.71,222.26,222.3,21200.0,199.5562,199.7984,199.3947,199.4306,21200.0
2020-10-26 14:40:00,222.26,222.58,222.05,222.35,41457.0,199.3947,199.6818,199.2063,199.4754,41457.0
2020-10-26 14:50:00,222.5,223.06,222.48,222.92,22275.0,199.61,200.1124,199.5921,199.9868,22275.0
2020-10-26 15:00:00,222.91,223.1,222.51,222.61,27861.0,199.9778,200.1483,199.619,199.7087,27861.0
2020-10-26 15:10:00,222.66,222.81,222.44,222.68,25762.0,199.7535,199.8881,199.5562,199.7715,25762.0
2020-10-26 15:20:00,222.81,223.38,222.81,223.34,33797.0,199.8881,200.3995,199.8881,200.3636,33797.0
2020-10-26 15:30:00,223.34,223.87,223.16,223.65,76846.0,200.3636,200.8391,200.2021,200.6417,76846.0
2020-10-26 15:40:00,223.62,223.74,222.96,223.08,61668.0,200.6148,200.7224,200.0227,200.1303,61668.0
2020-10-26 15:50:00,223.23,224.35,223.08,224.25,137394.0,200.2649,201.2697,200.1303,201.18,137394.0
2020-10-27 09:30:00,224.47,224.55,223.85,224.14,56671.0,201.3773,201.4491,200.8211,201.0813,56671.0
2020-10-27 09:40:00,224.06,224.95,223.91,224.61,23855.0,201.0095,201.808,200.8749,201.5029,23855.0
2020-10-27 09:50:00,224.53,224.94,224.34,224.59,25772.0,201.4312,201.799,201.2607,201.485,25772.0
2020-10-27 10:00:00,224.56,225.23,224.29,225.21,31363.0,201.4581,202.0591,201.2159,202.0412,31363.0
2020-10-27 10:10:00,225.12,225.15,224.0,224.06,19396.0,201.9605,201.9874,200.9557,201.0095,19396.0
2020-10-27 10:20:00,224.05,224.16,223.32,223.49,28425.0,201.0005,201.0992,200.3456,200.4982,28425.0
2020-10-27 10:30:00,223.42,223.87,223.31,223.39,19660.0,200.4354,200.8391,200.3367,200.4084,19660.0
2020-10-27 10:40:00,223.38,224.22,223.29,224.17,17171.0,200.3995,201.1531,200.3187,201.1082,17171.0
2020-10-27 10:50:00,224.15,224.34,223.71,223.75,24932.0,201.0903,201.2607,200.6955,200.7314,24932.0
2020-10-27 11:00:00,223.73,223.87,223.39,223.53,18054.0,200.7135,200.8391,200.4084,200.534,18054.0
2020-10-27 11:10:00,223.56,223.73,223.33,223.39,11412.0,200.561,200.7135,200.3546,200.4084,11412.0
2020-10-27 11:20:00,223.44,223.45,222.9,222.9,31302.0,200.4533,200.4623,199.9689,199.9689,31302.0
2020-10-27 11:30:00,222.94,223.53,222.87,223.49,55112.0,200.0047,200.534,199.9419,200.4982,55112.0
2020-10-27 11:40:00,223.57,223.76,223.41,223.51,14950.0,200.5699,200.7404,200.4264,200.5161,14950.0
2020-10-27 11:50:00,223.49,223.94,223.39,223.91,17827.0,200.4982,200.9019,200.4084,200.8749,17827.0
2020-10-27 12:00:00,223.93,224.15,223.75,224.01,11912.0,200.8929,201.0903,200.7314,200.9647,11912.0
2020-10-27 12:10:00,224.06,224.06,223.8,223.96,16169.0,201.0095,201.0095,200.7763,200.9198,16169.0
2020-10-27 12:20:00,223.96,224.06,223.53,223.57,12103.0,200.9198,201.0095,200.534,200.5699,12103.0
2020-10-27 12:30:00,223.52,223.6,223.18,223.6,34525.0,200.5251,200.5968,200.22,200.5968,34525.0
2020-10-27 12:40:00,223.6,223.78,223.09,223.1,24909.0,200.5968,200.7583,200.1393,200.1483,24909.0
2020-10-27 12:50:00,223.14,223.2,222.72,222.93,17488.0,200.1842,200.238,199.8074,199.9958,17488.0
2020-10-27 13:00:00,222.87,223.03,222.79,222.83,37491.0,199.9419,200.0855,199.8702,199.9061,37491.0
2020-10-27 13:10:00,222.89,223.17,222.74,222.99,33451.0,199.9599,200.2111,199.8253,200.0496,33451.0
2020-10-27 13:20:00,223.01,223.81,222.95,223.77,36288.0,200.0675,200.7852,200.0137,200.7493,36288.0
2020-10-27 13:30:00,223.74,224.13,223.72,223.94,25544.0,200.7224,201.0723,200.7045,200.9019,25544.0
2020-10-27 13:40:00,223.94,223.98,223.35,223.61,30939.0,200.9019,200.9377,200.3726,200.6058,30939.0
2020-10-27 13:50:00,223.57,223.72,223.47,223.57,15809.0,200.5699,200.7045,200.4802,200.5699,15809.0
2020-10-27 14:00:00,223.54,223.6,223.35,223.46,10725.0,200.543,200.5968,200.3726,200.4712,10725.0
2020-10-27 14:10:00,223.43,223.5,222.89,222.89,11504.0,200.4443,200.5071,199.9599,199.9599,11504.0
2020-10-27 14:20:00,222.88,223.23,222.84,223.12,13956.0,199.9509,200.2649,199.915,200.1662,13956.0
2020-10-27 14:30:00,223.13,223.28,222.98,223.21,23887.0,200.1752,200.3098,200.0406,200.247,23887.0
2020-10-27 14:40:00,223.19,223.21,222.74,223.18,14722.0,200.229,200.247,199.8253,200.22,14722.0
2020-10-27 14:50:00,223.23,223.25,223.1,223.12,12482.0,200.2649,200.2828,200.1483,200.1662,12482.0
2020-10-27 15:00:00,223.2,223.28,222.93,223.02,11605.0,200.238,200.3098,199.9958,200.0765,11605.0
2020-10-27 15:10:00,223.06,223.2,222.91,223.09,30621.0,200.1124,200.238,199.9778,200.1393,30621.0
2020-10-27 15:20:00,223.09,223.64,223.04,223.47,16602.0,200.1393,200.6327,200.0944,200.4802,16602.0
2020-10-27 15:30:00,223.47,223.66,223.31,223.49,25148.0,200.4802,200.6507,200.3367,200.4982,25148.0
2020-10-27 15:40:00,223.47,223.54,222.94,223.1,45319.0,200.4802,200.543,200.0047,200.1483,45319.0
2020-10-27 15:50:00,223.1,223.2,222.79,222.98,124848.0,200.1483,200.238,199.8702,200.0406,124848.0
2020-10-28 09:30:00,218.39,219.95,218.27,219.09,126540.0,195.9228,197.3223,195.8152,196.5508,126540.0
2020-10-28 09:40:00,219.1,220.6,219.06,220.05,54605.0,196.5598,197.9055,196.5239,197.412,54605.0
2020-10-28 09:50:00,220.1,220.13,218.54,218.71,50323.0,197.4569,197.4838,196.0574,196.2099,50323.0
2020-10-28 10:00:00,218.65,218.96,217.75,218.93,61100.0,196.1561,196.4342,195.3487,196.4073,61100.0
2020-10-28 10:10:00,218.93,219.76,218.87,218.9,69724.0,196.4073,197.1519,196.3534,196.3804,69724.0
2020-10-28 10:20:00,218.84,219.0,217.43,217.54,54642.0,196.3265,196.4701,195.0616,195.1603,54642.0
2020-10-28 10:30:00,217.63,218.08,217.01,217.06,36831.0,195.241,195.6447,194.6848,194.7296,36831.0
2020-10-28 10:40:00,217.02,217.32,216.69,216.8,34625.0,194.6938,194.9629,194.3977,194.4964,34625.0
2020-10-28 10:50:00,216.78,217.2,216.38,217.01,37243.0,194.4785,194.8552,194.1196,194.6848,37243.0
2020-10-28 11:00:00,217.01,217.71,216.76,217.32,50020.0,194.6848,195.3128,194.4605,194.9629,50020.0
2020-10-28 11:10:00,217.24,217.5,216.84,216.94,25583.0,194.8911,195.1244,194.5323,194.622,25583.0
2020-10-28 11:20:00,216.98,217.15,216.5,216.8,29098.0,194.6579,194.8104,194.2273,194.4964,29098.0
2020-10-28 11:30:00,216.75,216.97,216.2,216.89,23410.0,194.4515,194.6489,193.9581,194.5771,23410.0
2020-10-28 11:40:00,216.83,217.18,216.73,216.78,21224.0,194.5233,194.8373,194.4336,194.4785,21224.0
2020-10-28 11:50:00,216.83,217.39,216.76,216.97,23712.0,194.5233,195.0257,194.4605,194.6489,23712.0
2020-10-28 12:00:00,216.95,217.78,216.88,217.52,28982.0,194.631,195.3756,194.5682,195.1423,28982.0
2020-10-28 12:10:00,217.48,217.59,217.1,217.22,29451.0,195.1064,195.2051,194.7655,194.8732,29451.0
2020-10-28 12:20:00,217.22,217.32,216.56,216.63,40624.0,194.8732,194.9629,194.2811,194.3439,40624.0
2020-10-28 12:30:00,216.63,216.91,216.31,216.32,24919.0,194.3439,194.5951,194.0568,194.0658,24919.0
2020-10-28 12:40:00,216.23,216.23,215.31,215.35,41591.0,193.985,193.985,193.1597,193.1956,41591.0
2020-10-28 12:50:00,215.35,215.65,215.13,215.47,36921.0,193.1956,193.4647,192.9982,193.3032,36921.0
2020-10-28 13:00:00,215.47,215.47,214.88,214.92,48083.0,193.3032,193.3032,192.7739,192.8098,48083.0
2020-10-28 13:10:00,214.92,215.06,214.46,214.91,26735.0,192.8098,192.9354,192.3971,192.8008,26735.0
2020-10-28 13:20:00,214.9,215.23,214.67,215.23,33481.0,192.7919,193.0879,192.5855,193.0879,33481.0
2020-10-28 13:30:00,215.24,215.67,214.86,215.36,48449.0,193.0969,193.4826,192.756,193.2045,48449.0
2020-10-28 13:40:00,215.38,215.46,214.93,215.28,32244.0,193.2225,193.2943,192.8188,193.1328,32244.0
2020-10-28 13:50:00,215.31,215.49,215.09,215.4,37913.0,193.1597,193.3212,192.9623,193.2404,37913.0
2020-10-28 14:00:00,215.37,215.56,215.04,215.28,31024.0,193.2135,193.384,192.9175,193.1328,31024.0
2020-10-28 14:10:00,215.26,215.31,214.69,214.91,45173.0,193.1148,193.1597,192.6035,192.8008,45173.0
2020-10-28 14:20:00,214.89,215.87,214.82,215.79,45990.0,192.7829,193.6621,192.7201,193.5903,45990.0
2020-10-28 14:30:00,215.78,215.97,215.3,215.32,26880.0,193.5813,193.7518,193.1507,193.1687,26880.0
2020-10-28 14:40:00,215.37,215.91,215.32,215.84,32279.0,193.2135,193.698,193.1687,193.6352,32279.0
2020-10-28 14:50:00,215.98,215.99,215.22,215.74,36814.0,193.7608,193.7697,193.0789,193.5454,36814.0
2020-10-28 15:00:00,215.78,215.83,215.38,215.59,27721.0,193.5813,193.6262,193.2225,193.4109,27721.0
2020-10-28 15:10:00,215.53,215.63,215.25,215.41,32730.0,193.357,193.4468,193.1059,193.2494,32730.0
2020-10-28 15:20:00,215.35,216.21,215.29,216.0,42195.0,193.1956,193.9671,193.1417,193.7787,42195.0
2020-10-28 15:30:00,216.01,216.54,215.71,215.73,59394.0,193.7877,194.2631,193.5185,193.5365,59394.0
2020-10-28 15:40:00,215.76,216.1,215.36,215.55,83488.0,193.5634,193.8684,193.2045,193.375,83488.0
2020-10-28 15:50:00,215.54,215.54,214.51,214.78,202214.0,193.366,193.366,192.442,192.6842,202214.0
2020-10-29 09:30:00,214.69,215.44,213.61,213.92,98191.0,192.6035,193.2763,191.6346,191.9127,98191.0
2020-10-29 09:40:00,214.11,214.79,213.07,214.03,51407.0,192.0831,192.6932,191.1501,192.0114,51407.0
2020-10-29 09:50:00,214.11,215.17,213.97,215.02,35470.0,192.0831,193.0341,191.9575,192.8995,35470.0
2020-10-29 10:00:00,215.03,215.76,214.62,215.74,63194.0,192.9085,193.5634,192.5407,193.5454,63194.0
2020-10-29 10:10:00,215.87,216.16,215.07,216.01,51777.0,193.6621,193.9222,192.9444,193.7877,51777.0
2020-10-29 10:20:00,216.12,216.97,215.92,216.87,40214.0,193.8864,194.6489,193.7069,194.5592,40214.0
2020-10-29 10:30:00,217.03,217.47,216.71,217.47,38353.0,194.7027,195.0975,194.4157,195.0975,38353.0
2020-10-29 10:40:00,217.39,217.39,216.79,216.92,23788.0,195.0257,195.0257,194.4874,194.6041,23788.0
2020-10-29 10:50:00,216.97,217.17,216.59,216.79,24519.0,194.6489,194.8283,194.308,194.4874,24519.0
2020-10-29 11:00:00,216.91,216.91,216.22,216.29,20056.0,194.5951,194.5951,193.9761,194.0389,20056.0
2020-10-29 11:10:00,216.24,216.67,216.14,216.67,18449.0,193.994,194.3798,193.9043,194.3798,18449.0
2020-10-29 11:20:00,216.64,217.15,216.36,216.36,21875.0,194.3529,194.8104,194.1017,194.1017,21875.0
2020-10-29 11:30:00,216.36,216.56,215.96,216.31,28255.0,194.1017,194.2811,193.7428,194.0568,28255.0
2020-10-29 11:40:00,216.33,216.42,215.5,215.58,23655.0,194.0747,194.1555,193.3301,193.4019,23655.0
2020-10-29 11:50:00,215.59,215.84,214.98,215.32,25022.0,193.4109,193.6352,192.8636,193.1687,25022.0
2020-10-29 12:00:00,215.32,215.34,214.67,214.93,24350.0,193.1687,193.1866,192.5855,192.8188,24350.0
2020-10-29 12:10:00,214.87,215.24,214.72,214.93,24597.0,192.7649,193.0969,192.6304,192.8188,24597.0
2020-10-29 12:20:00,214.98,215.31,214.9,215.08,33042.0,192.8636,193.1597,192.7919,192.9533,33042.0
2020-10-29 12:30:00,215.09,215.78,214.96,215.46,28846.0,192.9623,193.5813,192.8457,193.2943,28846.0
2020-10-29 12:40:00,215.47,215.57,215.25,215.25,23766.0,193.3032,193.3929,193.1059,193.1059,23766.0
2020-10-29 12:50:00,215.36,215.43,214.97,215.15,27037.0,193.2045,193.2673,192.8547,193.0161,27037.0
2020-10-29 13:00:00,215.2,215.24,214.47,214.65,26753.0,193.061,193.0969,192.4061,192.5676,26753.0
2020-10-29 13:10:00,214.58,214.8,214.25,214.55,16619.0,192.5048,192.7021,192.2087,192.4779,16619.0
2020-10-29 13:20:00,214.53,215.57,214.49,215.55,17828.0,192.4599,193.3929,192.424,193.375,17828.0
2020-10-29 13:30:00,215.61,215.7,215.34,215.59,19603.0,193.4288,193.5096,193.1866,193.4109,19603.0
2020-10-29 13:40:00,215.66,215.95,215.62,215.89,21929.0,193.4737,193.7338,193.4378,193.68,21929.0
2020-10-29 13:50:00,215.86,216.52,215.86,216.36,19091.0,193.6531,194.2452,193.6531,194.1017,19091.0
2020-10-29 14:00:00,216.42,217.38,216.41,217.16,21325.0,194.1555,195.0167,194.1465,194.8194,21325.0
2020-10-29 14:10:00,217.16,217.55,216.85,217.55,21064.0,194.8194,195.1692,194.5413,195.1692,21064.0
2020-10-29 14:20:00,217.55,217.65,217.34,217.46,40551.0,195.1692,195.259,194.9808,195.0885,40551.0
2020-10-29 14:30:00,217.38,217.44,216.91,216.93,65257.0,195.0167,195.0706,194.5951,194.613,65257.0
2020-10-29 14:40:00,216.98,217.3,216.43,216.59,25420.0,194.6579,194.945,194.1645,194.308,25420.0
2020-10-29 14:50:00,216.52,216.72,216.16,216.42,17020.0,194.2452,194.4246,193.9222,194.1555,17020.0
2020-10-29 15:00:00,216.51,216.59,216.17,216.2,19968.0,194.2362,194.308,193.9312,193.9581,19968.0
2020-10-29 15:10:00,216.23,216.29,215.4,215.75,27471.0,193.985,194.0389,193.2404,193.5544,27471.0
2020-10-29 15:20:00,215.7,215.99,215.53,215.65,22511.0,193.5096,193.7697,193.357,193.4647,22511.0
2020-10-29 15:30:00,215.72,215.84,215.45,215.57,31650.0,193.5275,193.6352,193.2853,193.3929,31650.0
2020-10-29 15:40:00,215.58,215.81,215.33,215.53,57288.0,193.4019,193.6082,193.1776,193.357,57288.0
2020-10-29 15:50:00,215.57,215.83,214.88,214.95,167964.0,193.3929,193.6262,192.7739,192.8367,167964.0
2020-10-30 09:30:00,213.6,215.22,213.5,214.3,117626.0,191.6256,193.0789,191.5359,192.2536,117626.0
2020-10-30 09:40:00,214.19,214.31,212.51,212.53,51595.0,192.1549,192.2626,190.6477,190.6657,51595.0
2020-10-30 09:50:00,212.63,213.83,212.45,213.71,44226.0,190.7554,191.8319,190.5939,191.7243,44226.0
2020-10-30 10:00:00,213.71,214.55,213.26,214.15,41507.0,191.7243,192.4779,191.3206,192.119,41507.0
2020-10-30 10:10:00,214.16,214.41,212.83,213.13,39110.0,192.128,192.3523,190.9348,191.204,39110.0
2020-10-30 10:20:00,213.15,213.3,211.85,211.85,35081.0,191.2219,191.3565,190.0556,190.0556,35081.0
2020-10-30 10:30:00,212.08,212.49,211.41,211.74,40096.0,190.262,190.6298,189.6609,189.957,40096.0
2020-10-30 10:40:00,211.73,211.75,210.66,210.91,46406.0,189.948,189.9659,188.9881,189.2123,46406.0
2020-10-30 10:50:00,210.83,211.4,209.9,210.01,85051.0,189.1406,189.6519,188.3062,188.4049,85051.0
2020-10-30 11:00:00,210.08,211.67,210.06,210.68,64651.0,188.4677,189.8942,188.4498,189.006,64651.0
2020-10-30 11:10:00,210.73,211.94,210.67,211.14,74615.0,189.0509,190.1364,188.997,189.4187,74615.0
2020-10-30 11:20:00,211.05,211.21,210.4,210.73,42288.0,189.3379,189.4815,188.7548,189.0509,42288.0
2020-10-30 11:30:00,210.69,211.03,210.45,210.69,27819.0,189.015,189.32,188.7997,189.015,27819.0
2020-10-30 11:40:00,210.68,211.55,210.17,211.54,31534.0,189.006,189.7865,188.5485,189.7775,31534.0
2020-10-30 11:50:00,211.49,211.72,211.16,211.48,18625.0,189.7327,189.939,189.4366,189.7237,18625.0
2020-10-30 12:00:00,211.46,212.3,211.41,212.14,29512.0,189.7058,190.4593,189.6609,190.3158,29512.0
2020-10-30 12:10:00,212.16,212.88,211.94,212.78,17877.0,190.3337,190.9797,190.1364,190.89,17877.0
2020-10-30 12:20:00,212.76,213.04,212.44,212.85,18403.0,190.872,191.1232,190.5849,190.9528,18403.0
2020-10-30 12:30:00,212.84,213.02,211.97,212.24,23480.0,190.9438,191.1053,190.1633,190.4055,23480.0
2020-10-30 12:40:00,212.16,212.6,212.03,212.54,13502.0,190.3337,190.7285,190.2171,190.6747,13502.0
2020-10-30 12:50:00,212.51,212.51,211.9,211.95,12604.0,190.6477,190.6477,190.1005,190.1453,12604.0
2020-10-30 13:00:00,211.94,212.29,211.66,211.72,18708.0,190.1364,190.4504,189.8852,189.939,18708.0
2020-10-30 13:10:00,211.68,211.81,211.51,211.63,15831.0,189.9031,190.0198,189.7506,189.8583,15831.0
2020-10-30 13:20:00,211.66,212.11,211.46,212.11,15841.0,189.8852,190.2889,189.7058,190.2889,15841.0
2020-10-30 13:30:00,212.07,212.08,210.97,211.31,22811.0,190.253,190.262,189.2662,189.5712,22811.0
2020-10-30 13:40:00,211.41,212.15,211.35,211.87,18229.0,189.6609,190.3248,189.6071,190.0736,18229.0
2020-10-30 13:50:00,211.89,212.37,211.48,212.24,23767.0,190.0915,190.5221,189.7237,190.4055,23767.0
2020-10-30 14:00:00,212.08,212.75,211.95,212.66,22255.0,190.262,190.863,190.1453,190.7823,22255.0
2020-10-30 14:10:00,212.65,212.73,211.94,212.13,22796.0,190.7733,190.8451,190.1364,190.3068,22796.0
2020-10-30 14:20:00,212.2,212.43,211.43,211.51,48764.0,190.3696,190.576,189.6788,189.7506,48764.0
2020-10-30 14:30:00,211.5,211.54,210.5,210.96,25649.0,189.7416,189.7775,188.8445,189.2572,25649.0
2020-10-30 14:40:00,210.9,210.9,210.28,210.8,36514.0,189.2034,189.2034,188.6472,189.1137,36514.0
2020-10-30 14:50:00,210.79,211.08,210.42,210.74,24291.0,189.1047,189.3648,188.7727,189.0598,24291.0
2020-10-30 15:00:00,210.66,210.99,210.51,210.9,23596.0,188.9881,189.2841,188.8535,189.2034,23596.0
2020-10-30 15:10:00,210.95,211.65,210.89,211.57,28908.0,189.2482,189.8762,189.1944,189.8044,28908.0
2020-10-30 15:20:00,211.58,211.89,211.26,211.36,34717.0,189.8134,190.0915,189.5263,189.616,34717.0
2020-10-30 15:30:00,211.32,211.6,211.0,211.54,50893.0,189.5802,189.8314,189.2931,189.7775,50893.0
2020-10-30 15:40:00,211.63,212.51,211.35,211.39,72268.0,189.8583,190.6477,189.6071,189.643,72268.0
2020-10-30 15:50:00,211.33,213.2,211.29,212.94,333903.0,189.5891,191.2668,189.5532,191.0335,333903.0
2020-11-02 09:30:00,215.88,215.88,214.12,214.34,99883.0,193.671,193.671,192.0921,192.2895,99883.0
2020-11-02 09:40:00,214.33,215.05,213.88,214.87,42745.0,192.2805,192.9264,191.8768,192.7649,42745.0
2020-11-02 09:50:00,214.9,215.47,214.71,215.21,38955.0,192.7919,193.3032,192.6214,193.07,38955.0
2020-11-02 10:00:00,215.21,216.1,215.21,215.56,51015.0,193.07,193.8684,193.07,193.384,51015.0
2020-11-02 10:10:00,215.63,216.32,215.46,216.25,51903.0,193.4468,194.0658,193.2943,194.003,51903.0
2020-11-02 10:20:00,216.15,216.24,215.7,215.79,52992.0,193.9133,193.994,193.5096,193.5903,52992.0
2020-11-02 10:30:00,215.73,215.73,214.63,214.69,26181.0,193.5365,193.5365,192.5496,192.6035,26181.0
2020-11-02 10:40:00,214.66,214.71,213.67,213.85,38387.0,192.5766,192.6214,191.6884,191.8499,38387.0
2020-11-02 10:50:00,213.92,214.04,213.61,213.75,36238.0,191.9127,192.0203,191.6346,191.7602,36238.0
2020-11-02 11:00:00,213.73,213.89,213.3,213.43,38762.0,191.7422,191.8858,191.3565,191.4731,38762.0
2020-11-02 11:10:00,213.48,213.52,213.02,213.15,38162.0,191.5179,191.5538,191.1053,191.2219,38162.0
2020-11-02 11:20:00,213.12,213.61,212.72,213.56,32061.0,191.195,191.6346,190.8361,191.5897,32061.0
2020-11-02 11:30:00,213.6,214.08,213.53,213.72,30165.0,191.6256,192.0562,191.5628,191.7333,30165.0
2020-11-02 11:40:00,213.78,214.55,213.78,214.28,34748.0,191.7871,192.4779,191.7871,192.2356,34748.0
2020-11-02 11:50:00,214.29,214.6,214.16,214.16,31511.0,192.2446,192.5227,192.128,192.128,31511.0
2020-11-02 12:00:00,214.17,214.29,213.69,213.92,32748.0,192.137,192.2446,191.7063,191.9127,32748.0
2020-11-02 12:10:00,213.92,213.96,213.05,213.2,28862.0,191.9127,191.9486,191.1322,191.2668,28862.0
2020-11-02 12:20:00,213.07,213.37,212.92,213.35,26421.0,191.1501,191.4193,191.0156,191.4013,26421.0
2020-11-02 12:30:00,213.39,213.44,212.52,212.62,20524.0,191.4372,191.4821,190.6567,190.7464,20524.0
2020-11-02 12:40:00,212.65,212.68,212.23,212.32,19427.0,190.7733,190.8002,190.3965,190.4773,19427.0
2020-11-02 12:50:00,212.35,212.45,212.05,212.22,18157.0,190.5042,190.5939,190.2351,190.3876,18157.0
2020-11-02 13:00:00,212.27,212.38,211.8,211.97,21388.0,190.4324,190.5311,190.0108,190.1633,21388.0
2020-11-02 13:10:00,212.0,212.0,211.31,211.37,18516.0,190.1902,190.1902,189.5712,189.625,18516.0
2020-11-02 13:20:00,211.39,211.88,211.23,211.84,28251.0,189.643,190.0825,189.4994,190.0467,28251.0
2020-11-02 13:30:00,211.81,211.92,211.48,211.61,22559.0,190.0198,190.1184,189.7237,189.8403,22559.0
2020-11-02 13:40:00,211.62,211.82,211.39,211.49,28979.0,189.8493,190.0287,189.643,189.7327,28979.0
2020-11-02 13:50:00,211.46,211.51,210.79,210.95,24430.0,189.7058,189.7506,189.1047,189.2482,24430.0
2020-11-02 14:00:00,210.91,211.4,210.88,211.34,28865.0,189.2123,189.6519,189.1854,189.5981,28865.0
2020-11-02 14:10:00,211.29,211.51,210.98,211.09,22964.0,189.5532,189.7506,189.2751,189.3738,22964.0
2020-11-02 14:20:00,211.06,211.79,211.06,211.64,26696.0,189.3469,190.0018,189.3469,189.8672,26696.0
2020-11-02 14:30:00,211.69,211.9,211.49,211.55,17305.0,189.9121,190.1005,189.7327,189.7865,17305.0
2020-11-02 14:40:00,211.54,211.92,211.33,211.63,26090.0,189.7775,190.1184,189.5891,189.8583,26090.0
2020-11-02 14:50:00,211.68,211.92,211.62,211.9,30022.0,189.9031,190.1184,189.8493,190.1005,30022.0
2020-11-02 15:00:00,211.91,212.39,211.9,212.13,27164.0,190.1095,190.5401,190.1005,190.3068,27164.0
2020-11-02 15:10:00,212.17,212.73,212.04,212.72,38557.0,190.3427,190.8451,190.2261,190.8361,38557.0
2020-11-02 15:20:00,212.72,212.88,212.58,212.62,45155.0,190.8361,190.9797,190.7105,190.7464,45155.0
2020-11-02 15:30:00,212.64,212.99,212.26,212.36,35193.0,190.7644,191.0784,190.4235,190.5132,35193.0
2020-11-02 15:40:00,212.4,212.53,212.0,212.16,62643.0,190.5491,190.6657,190.1902,190.3337,62643.0
2020-11-02 15:50:00,212.17,212.56,211.88,212.56,203955.0,190.3427,190.6926,190.0825,190.6926,203955.0
2020-11-03 09:30:00,215.59,215.59,213.95,215.08,90366.0,193.4109,193.4109,191.9396,192.9533,90366.0
2020-11-03 09:40:00,215.07,216.14,215.07,215.8,34963.0,192.9444,193.9043,192.9444,193.5993,34963.0
2020-11-03 09:50:00,215.79,216.39,215.78,216.1,40908.0,193.5903,194.1286,193.5813,193.8684,40908.0
2020-11-03 10:00:00,216.11,216.6,215.91,216.15,36245.0,193.8774,194.317,193.698,193.9133,36245.0
2020-11-03 10:10:00,216.14,216.87,215.94,216.85,29906.0,193.9043,194.5592,193.7249,194.5413,29906.0
2020-11-03 10:20:00,216.84,217.45,216.69,216.95,54385.0,194.5323,195.0795,194.3977,194.631,54385.0
2020-11-03 10:30:00,216.98,217.18,216.37,216.57,29688.0,194.6579,194.8373,194.1106,194.2901,29688.0
2020-11-03 10:40:00,216.57,216.66,216.25,216.53,28564.0,194.2901,194.3708,194.003,194.2542,28564.0
2020-11-03 10:50:00,216.65,217.22,216.49,217.22,24564.0,194.3618,194.8732,194.2183,194.8732,24564.0
2020-11-03 11:00:00,217.28,217.64,216.87,217.64,31325.0,194.927,195.25,194.5592,195.25,31325.0
2020-11-03 11:10:00,217.64,217.7,216.72,216.82,42802.0,195.25,195.3038,194.4246,194.5143,42802.0
2020-11-03 11:20:00,216.79,217.15,216.78,217.02,25345.0,194.4874,194.8104,194.4785,194.6938,25345.0
2020-11-03 11:30:00,217.06,217.35,216.81,217.32,26437.0,194.7296,194.9898,194.5054,194.9629,26437.0
2020-11-03 11:40:00,217.33,217.43,216.87,216.95,48173.0,194.9719,195.0616,194.5592,194.631,48173.0
2020-11-03 11:50:00,217.0,217.08,216.41,216.57,27685.0,194.6758,194.7476,194.1465,194.2901,27685.0
2020-11-03 12:00:00,216.58,216.92,216.46,216.51,27617.0,194.299,194.6041,194.1914,194.2362,27617.0
2020-11-03 12:10:00,216.52,216.66,216.41,216.47,16748.0,194.2452,194.3708,194.1465,194.2003,16748.0
2020-11-03 12:20:00,216.5,216.89,216.43,216.8,33045.0,194.2273,194.5771,194.1645,194.4964,33045.0
2020-11-03 12:30:00,216.81,217.05,216.68,216.75,114298.0,194.5054,194.7207,194.3887,194.4515,114298.0
2020-11-03 12:40:00,216.77,216.94,216.35,216.64,35411.0,194.4695,194.622,194.0927,194.3529,35411.0
2020-11-03 12:50:00,216.72,216.8,216.3,216.42,25264.0,194.4246,194.4964,194.0478,194.1555,25264.0
2020-11-03 13:00:00,216.42,216.8,216.4,216.62,31544.0,194.1555,194.4964,194.1375,194.3349,31544.0
2020-11-03 13:10:00,216.64,216.73,216.53,216.56,18341.0,194.3529,194.4336,194.2542,194.2811,18341.0
2020-11-03 13:20:00,216.52,216.7,216.43,216.68,22630.0,194.2452,194.4067,194.1645,194.3887,22630.0
2020-11-03 13:30:00,216.71,216.82,216.46,216.51,32693.0,194.4157,194.5143,194.1914,194.2362,32693.0
2020-11-03 13:40:00,216.45,216.83,216.31,216.32,23146.0,194.1824,194.5233,194.0568,194.0658,23146.0
2020-11-03 13:50:00,216.39,216.42,215.92,216.06,26263.0,194.1286,194.1555,193.7069,193.8325,26263.0
2020-11-03 14:00:00,216.05,216.55,215.98,216.55,23727.0,193.8236,194.2721,193.7608,194.2721,23727.0
2020-11-03 14:10:00,216.56,216.89,216.46,216.56,19391.0,194.2811,194.5771,194.1914,194.2811,19391.0
2020-11-03 14:20:00,216.56,216.9,216.52,216.64,21770.0,194.2811,194.5861,194.2452,194.3529,21770.0
2020-11-03 14:30:00,216.75,217.25,216.64,217.14,20598.0,194.4515,194.9001,194.3529,194.8014,20598.0
2020-11-03 14:40:00,217.16,217.44,217.16,217.28,28938.0,194.8194,195.0706,194.8194,194.927,28938.0
2020-11-03 14:50:00,217.27,217.3,216.88,217.02,24722.0,194.918,194.945,194.5682,194.6938,24722.0
2020-11-03 15:00:00,217.03,217.09,216.5,216.56,21661.0,194.7027,194.7566,194.2273,194.2811,21661.0
2020-11-03 15:10:00,216.55,216.79,216.51,216.72,22720.0,194.2721,194.4874,194.2362,194.4246,22720.0
2020-11-03 15:20:00,216.8,217.06,216.42,216.97,32073.0,194.4964,194.7296,194.1555,194.6489,32073.0
2020-11-03 15:30:00,217.03,217.62,216.91,217.58,46131.0,194.7027,195.232,194.5951,195.1962,46131.0
2020-11-03 15:40:00,217.54,218.07,217.53,217.87,83625.0,195.1603,195.6357,195.1513,195.4563,83625.0
2020-11-03 15:50:00,217.83,218.1,216.58,216.81,205255.0,195.4204,195.6627,194.299,194.5054,205255.0
2020-11-04 09:30:00,215.0,216.8,213.3,215.27,185491.0,192.8816,194.4964,191.3565,193.1238,185491.0
2020-11-04 09:40:00,215.33,217.01,214.98,216.54,69353.0,193.1776,194.6848,192.8636,194.2631,69353.0
2020-11-04 09:50:00,216.69,218.84,216.67,218.81,57694.0,194.3977,196.3265,194.3798,196.2996,57694.0
2020-11-04 10:00:00,218.75,219.05,218.1,218.36,49297.0,196.2458,196.5149,195.6627,195.8959,49297.0
2020-11-04 10:10:00,218.37,218.8,217.58,218.65,68477.0,195.9049,196.2906,195.1962,196.1561,68477.0
2020-11-04 10:20:00,218.7,218.95,217.45,217.45,53032.0,196.2009,196.4252,195.0795,195.0795,53032.0
2020-11-04 10:30:00,217.51,218.06,216.67,216.98,44978.0,195.1334,195.6268,194.3798,194.6579,44978.0
2020-11-04 10:40:00,216.91,217.55,216.88,217.31,22904.0,194.5951,195.1692,194.5682,194.9539,22904.0
2020-11-04 10:50:00,217.37,217.67,217.0,217.25,34115.0,195.0078,195.2769,194.6758,194.9001,34115.0
2020-11-04 11:00:00,217.25,217.61,216.94,217.24,63073.0,194.9001,195.2231,194.622,194.8911,63073.0
2020-11-04 11:10:00,217.26,217.49,216.96,217.33,21647.0,194.9091,195.1154,194.6399,194.9719,21647.0
2020-11-04 11:20:00,217.32,218.67,217.27,218.6,38839.0,194.9629,196.174,194.918,196.1112,38839.0
2020-11-04 11:30:00,218.7,219.05,218.25,218.66,27178.0,196.2009,196.5149,195.7972,196.165,27178.0
2020-11-04 11:40:00,218.66,218.86,218.39,218.77,18148.0,196.165,196.3445,195.9228,196.2637,18148.0
2020-11-04 11:50:00,218.78,219.47,218.75,219.15,37738.0,196.2727,196.8917,196.2458,196.6046,37738.0
2020-11-04 12:00:00,219.07,219.25,218.87,219.05,24168.0,196.5329,196.6943,196.3534,196.5149,24168.0
2020-11-04 12:10:00,219.02,219.25,218.76,218.96,23999.0,196.488,196.6943,196.2548,196.4342,23999.0
2020-11-04 12:20:00,219.02,219.33,218.5,218.62,54515.0,196.488,196.7661,196.0215,196.1292,54515.0
2020-11-04 12:30:00,218.65,218.71,218.35,218.59,26710.0,196.1561,196.2099,195.8869,196.1022,26710.0
2020-11-04 12:40:00,218.66,218.82,218.19,218.31,31054.0,196.165,196.3086,195.7434,195.8511,31054.0
2020-11-04 12:50:00,218.26,218.35,217.7,217.77,32253.0,195.8062,195.8869,195.3038,195.3666,32253.0
2020-11-04 13:00:00,217.81,217.91,217.4,217.46,32914.0,195.4025,195.4922,195.0347,195.0885,32914.0
2020-11-04 13:10:00,217.5,218.0,217.4,217.4,27271.0,195.1244,195.5729,195.0347,195.0347,27271.0
2020-11-04 13:20:00,217.45,217.61,217.26,217.46,22602.0,195.0795,195.2231,194.9091,195.0885,22602.0
2020-11-04 13:30:00,217.49,217.97,217.49,217.83,73760.0,195.1154,195.546,195.1154,195.4204,73760.0
2020-11-04 13:40:00,217.83,217.91,217.08,217.31,32902.0,195.4204,195.4922,194.7476,194.9539,32902.0
2020-11-04 13:50:00,217.4,217.75,217.14,217.49,35460.0,195.0347,195.3487,194.8014,195.1154,35460.0
2020-11-04 14:00:00,217.46,217.52,216.84,217.08,29600.0,195.0885,195.1423,194.5323,194.7476,29600.0
2020-11-04 14:10:00,217.15,217.32,216.83,217.03,31199.0,194.8104,194.9629,194.5233,194.7027,31199.0
2020-11-04 14:20:00,217.07,217.41,217.0,217.08,33291.0,194.7386,195.0436,194.6758,194.7476,33291.0
2020-11-04 14:30:00,217.07,217.16,216.76,216.91,27168.0,194.7386,194.8194,194.4605,194.5951,27168.0
2020-11-04 14:40:00,216.9,216.9,216.25,216.25,29021.0,194.5861,194.5861,194.003,194.003,29021.0
2020-11-04 14:50:00,216.42,216.85,216.2,216.2,28535.0,194.1555,194.5413,193.9581,193.9581,28535.0
2020-11-04 15:00:00,216.25,216.38,215.47,215.66,44091.0,194.003,194.1196,193.3032,193.4737,44091.0
2020-11-04 15:10:00,215.53,215.56,215.04,215.19,49186.0,193.357,193.384,192.9175,193.052,49186.0
2020-11-04 15:20:00,215.15,215.37,214.88,214.95,64260.0,193.0161,193.2135,192.7739,192.8367,64260.0
2020-11-04 15:30:00,214.97,215.88,214.96,215.44,72331.0,192.8547,193.671,192.8457,193.2763,72331.0
2020-11-04 15:40:00,215.47,215.9,215.2,215.2,88501.0,193.3032,193.689,193.061,193.061,88501.0
2020-11-04 15:50:00,215.19,215.57,214.38,214.96,269486.0,193.052,193.3929,192.3254,192.8457,269486.0
2020-11-05 09:30:00,216.07,218.2,216.07,217.06,123581.0,193.8415,195.7524,193.8415,194.7296,123581.0
2020-11-05 09:40:00,217.01,217.3,216.08,216.58,114357.0,194.6848,194.945,193.8505,194.299,114357.0
2020-11-05 09:50:00,216.58,216.66,215.26,215.51,75200.0,194.299,194.3708,193.1148,193.3391,75200.0
2020-11-05 10:00:00,215.52,216.08,215.23,215.3,114977.0,193.3481,193.8505,193.0879,193.1507,114977.0
2020-11-05 10:10:00,215.36,216.93,215.21,216.68,76960.0,193.2045,194.613,193.07,194.3887,76960.0
2020-11-05 10:20:00,216.67,217.38,216.49,216.59,61550.0,194.3798,195.0167,194.2183,194.308,61550.0
2020-11-05 10:30:00,216.59,216.59,215.69,216.01,63470.0,194.308,194.308,193.5006,193.7877,63470.0
2020-11-05 10:40:00,215.95,216.25,215.61,216.06,46647.0,193.7338,194.003,193.4288,193.8325,46647.0
2020-11-05 10:50:00,216.05,216.26,215.02,215.24,85634.0,193.8236,194.012,192.8995,193.0969,85634.0
2020-11-05 11:00:00,215.24,216.15,215.1,216.15,36810.0,193.0969,193.9133,192.9713,193.9133,36810.0
2020-11-05 11:10:00,216.14,217.14,216.02,217.09,48739.0,193.9043,194.8014,193.7966,194.7566,48739.0
2020-11-05 11:20:00,217.05,217.06,216.49,216.59,65553.0,194.7207,194.7296,194.2183,194.308,65553.0
2020-11-05 11:30:00,216.64,216.8,215.99,216.14,43338.0,194.3529,194.4964,193.7697,193.9043,43338.0
2020-11-05 11:40:00,216.13,216.78,216.01,216.29,52346.0,193.8953,194.4785,193.7877,194.0389,52346.0
2020-11-05 11:50:00,216.34,216.34,215.32,215.58,40266.0,194.0837,194.0837,193.1687,193.4019,40266.0
2020-11-05 12:00:00,215.63,215.63,215.23,215.39,38706.0,193.4468,193.4468,193.0879,193.2315,38706.0
2020-11-05 12:10:00,215.42,215.51,214.91,215.08,28431.0,193.2584,193.3391,192.8008,192.9533,28431.0
2020-11-05 12:20:00,215.12,215.25,214.68,214.81,34300.0,192.9892,193.1059,192.5945,192.7111,34300.0
2020-11-05 12:30:00,214.86,215.51,214.7,215.32,28101.0,192.756,193.3391,192.6124,193.1687,28101.0
2020-11-05 12:40:00,215.24,215.63,215.11,215.48,41078.0,193.0969,193.4468,192.9803,193.3122,41078.0
2020-11-05 12:50:00,215.5,215.5,214.84,215.06,35397.0,193.3301,193.3301,192.738,192.9354,35397.0
2020-11-05 13:00:00,215.1,215.32,214.92,215.32,59865.0,192.9713,193.1687,192.8098,193.1687,59865.0
2020-11-05 13:10:00,215.3,215.85,215.26,215.7,30850.0,193.1507,193.6441,193.1148,193.5096,30850.0
2020-11-05 13:20:00,215.73,216.03,215.72,215.97,30871.0,193.5365,193.8056,193.5275,193.7518,30871.0
2020-11-05 13:30:00,216.03,216.19,215.86,215.98,26705.0,193.8056,193.9492,193.6531,193.7608,26705.0
2020-11-05 13:40:00,215.94,216.5,215.92,216.38,24696.0,193.7249,194.2273,193.7069,194.1196,24696.0
2020-11-05 13:50:00,216.36,216.69,216.14,216.42,24551.0,194.1017,194.3977,193.9043,194.1555,24551.0
2020-11-05 14:00:00,216.5,216.77,216.02,216.25,30345.0,194.2273,194.4695,193.7966,194.003,30345.0
2020-11-05 14:10:00,216.26,216.42,216.14,216.41,18986.0,194.012,194.1555,193.9043,194.1465,18986.0
2020-11-05 14:20:00,216.37,216.55,216.16,216.41,25215.0,194.1106,194.2721,193.9222,194.1465,25215.0
2020-11-05 14:30:00,216.39,216.56,215.95,216.14,33489.0,194.1286,194.2811,193.7338,193.9043,33489.0
2020-11-05 14:40:00,216.14,216.32,215.79,215.84,39511.0,193.9043,194.0658,193.5903,193.6352,39511.0
2020-11-05 14:50:00,215.81,215.99,215.5,215.59,30227.0,193.6082,193.7697,193.3301,193.4109,30227.0
2020-11-05 15:00:00,215.58,215.66,215.32,215.44,49462.0,193.4019,193.4737,193.1687,193.2763,49462.0
2020-11-05 15:10:00,215.43,215.65,215.07,215.26,63482.0,193.2673,193.4647,192.9444,193.1148,63482.0
2020-11-05 15:20:00,215.26,215.51,214.97,215.22,65203.0,193.1148,193.3391,192.8547,193.0789,65203.0
2020-11-05 15:30:00,215.29,215.3,214.87,215.16,76668.0,193.1417,193.1507,192.7649,193.0251,76668.0
2020-11-05 15:40:00,215.19,215.74,215.19,215.71,84266.0,193.052,193.5454,193.052,193.5185,84266.0
2020-11-05 15:50:00,215.67,216.6,215.59,216.24,253510.0,193.4826,194.317,193.4109,193.994,253510.0
2020-11-06 09:30:00,216.0,216.66,214.35,214.46,155153.0,193.7787,194.3708,192.2984,192.3971,155153.0
2020-11-06 09:40:00,214.3,215.31,214.25,215.1,92349.0,192.2536,193.1597,192.2087,192.9713,92349.0
2020-11-06 09:50:00,215.0,215.45,214.7,214.99,57272.0,192.8816,193.2853,192.6124,192.8726,57272.0
2020-11-06 10:00:00,215.02,215.75,214.43,215.51,98938.0,192.8995,193.5544,192.3702,193.3391,98938.0
2020-11-06 10:10:00,215.53,216.17,215.4,216.16,84447.0,193.357,193.9312,193.2404,193.9222,84447.0
2020-11-06 10:20:00,216.13,216.95,215.99,216.71,45390.0,193.8953,194.631,193.7697,194.4157,45390.0
2020-11-06 10:30:00,216.58,216.87,215.96,216.1,59143.0,194.299,194.5592,193.7428,193.8684,59143.0
2020-11-06 10:40:00,216.11,216.33,215.62,216.16,77115.0,193.8774,194.0747,193.4378,193.9222,77115.0
2020-11-06 10:50:00,216.21,216.54,215.01,215.33,70102.0,193.9671,194.2631,192.8905,193.1776,70102.0
2020-11-06 11:00:00,215.29,215.68,215.1,215.59,93318.0,193.1417,193.4916,192.9713,193.4109,93318.0
2020-11-06 11:10:00,215.59,215.87,215.26,215.54,63305.0,193.4109,193.6621,193.1148,193.366,63305.0
2020-11-06 11:20:00,215.54,215.68,215.36,215.47,53898.0,193.366,193.4916,193.2045,193.3032,53898.0
2020-11-06 11:30:00,215.49,216.52,215.49,216.38,31359.0,193.3212,194.2452,193.3212,194.1196,31359.0
2020-11-06 11:40:00,216.42,216.81,216.33,216.66,23746.0,194.1555,194.5054,194.0747,194.3708,23746.0
2020-11-06 11:50:00,216.71,217.18,216.59,216.71,30102.0,194.4157,194.8373,194.308,194.4157,30102.0
2020-11-06 12:00:00,216.71,216.92,216.68,216.77,23832.0,194.4157,194.6041,194.3887,194.4695,23832.0
2020-11-06 12:10:00,216.8,216.88,216.3,216.39,28795.0,194.4964,194.5682,194.0478,194.1286,28795.0
2020-11-06 12:20:00,216.39,216.39,215.8,215.94,30230.0,194.1286,194.1286,193.5993,193.7249,30230.0
2020-11-06 12:30:00,215.96,216.17,215.6,216.04,21397.0,193.7428,193.9312,193.4198,193.8146,21397.0
2020-11-06 12:40:00,216.04,216.44,216.04,216.27,22225.0,193.8146,194.1734,193.8146,194.0209,22225.0
2020-11-06 12:50:00,216.26,216.78,216.25,216.56,18369.0,194.012,194.4785,194.003,194.2811,18369.0
2020-11-06 13:00:00,216.56,216.64,216.3,216.61,34151.0,194.2811,194.3529,194.0478,194.3259,34151.0
2020-11-06 13:10:00,216.68,217.0,216.68,216.8,36096.0,194.3887,194.6758,194.3887,194.4964,36096.0
2020-11-06 13:20:00,216.8,216.88,216.65,216.7,39874.0,194.4964,194.5682,194.3618,194.4067,39874.0
2020-11-06 13:30:00,216.68,217.0,216.58,217.0,33017.0,194.3887,194.6758,194.299,194.6758,33017.0
2020-11-06 13:40:00,216.98,217.22,216.75,217.03,60831.0,194.6579,194.8732,194.4515,194.7027,60831.0
2020-11-06 13:50:00,217.03,217.22,217.03,217.11,19605.0,194.7027,194.8732,194.7027,194.7745,19605.0
2020-11-06 14:00:00,217.07,217.16,216.56,216.77,44485.0,194.7386,194.8194,194.2811,194.4695,44485.0
2020-11-06 14:10:00,216.8,217.58,216.65,217.49,38183.0,194.4964,195.1962,194.3618,195.1154,38183.0
2020-11-06 14:20:00,217.42,217.89,217.41,217.76,38008.0,195.0526,195.4743,195.0436,195.3576,38008.0
2020-11-06 14:30:00,217.8,217.87,217.4,217.41,25857.0,195.3935,195.4563,195.0347,195.0436,25857.0
2020-11-06 14:40:00,217.44,217.49,217.09,217.21,25166.0,195.0706,195.1154,194.7566,194.8642,25166.0
2020-11-06 14:50:00,217.18,217.47,216.94,217.13,35246.0,194.8373,195.0975,194.622,194.7924,35246.0
2020-11-06 15:00:00,217.09,217.09,216.56,216.66,42223.0,194.7566,194.7566,194.2811,194.3708,42223.0
2020-11-06 15:10:00,216.65,216.71,216.3,216.32,68750.0,194.3618,194.4157,194.0478,194.0658,68750.0
2020-11-06 15:20:00,216.34,216.55,216.17,216.43,60218.0,194.0837,194.2721,193.9312,194.1645,60218.0
2020-11-06 15:30:00,216.37,216.64,216.29,216.47,77537.0,194.1106,194.3529,194.0389,194.2003,77537.0
2020-11-06 15:40:00,216.46,216.65,216.21,216.28,110704.0,194.1914,194.3618,193.9671,194.0299,110704.0
2020-11-06 15:50:00,216.23,216.65,215.96,216.62,199324.0,193.985,194.3618,193.7428,194.3349,199324.0
2020-11-09 09:30:00,226.79,227.85,217.1,217.2,488383.0,203.4587,204.4096,194.7655,194.8552,488383.0
2020-11-09 09:40:00,217.2,221.33,215.94,219.79,338722.0,194.8552,198.5604,193.7249,197.1788,338722.0
2020-11-09 09:50:00,219.65,220.59,217.3,217.79,176428.0,197.0532,197.8965,194.945,195.3845,176428.0
2020-11-09 10:00:00,217.86,218.98,216.8,217.01,157715.0,195.4473,196.4521,194.4964,194.6848,157715.0
2020-11-09 10:10:00,217.07,219.88,217.03,219.28,122351.0,194.7386,197.2595,194.7027,196.7213,122351.0
2020-11-09 10:20:00,219.21,220.3,218.32,219.68,124230.0,196.6585,197.6363,195.86,197.0801,124230.0
2020-11-09 10:30:00,219.82,220.45,218.22,218.23,130760.0,197.2057,197.7709,195.7703,195.7793,130760.0
2020-11-09 10:40:00,218.38,220.59,218.34,219.02,185768.0,195.9139,197.8965,195.878,196.488,185768.0
2020-11-09 10:50:00,219.1,219.32,216.6,217.03,174701.0,196.5598,196.7571,194.317,194.7027,174701.0
2020-11-09 11:00:00,217.22,218.04,216.69,217.1,159092.0,194.8732,195.6088,194.3977,194.7655,159092.0
2020-11-09 11:10:00,217.08,217.1,214.36,214.89,219793.0,194.7476,194.7655,192.3074,192.7829,219793.0
2020-11-09 11:20:00,214.97,214.99,207.17,210.75,445052.0,192.8547,192.8726,185.8571,189.0688,445052.0
2020-11-09 11:30:00,210.65,214.75,210.63,214.23,219809.0,188.9791,192.6573,188.9611,192.1908,219809.0
2020-11-09 11:40:00,214.09,214.61,212.51,212.9,123293.0,192.0652,192.5317,190.6477,190.9976,123293.0
2020-11-09 11:50:00,212.88,213.5,212.21,212.76,106266.0,190.9797,191.5359,190.3786,190.872,106266.0
2020-11-09 12:00:00,212.87,213.08,211.71,212.55,172596.0,190.9707,191.1591,189.93,190.6836,172596.0
2020-11-09 12:10:00,212.36,212.45,211.36,212.25,91803.0,190.5132,190.5939,189.616,190.4145,91803.0
2020-11-09 12:20:00,212.24,213.36,212.12,213.27,114881.0,190.4055,191.4103,190.2979,191.3296,114881.0
2020-11-09 12:30:00,213.28,213.88,213.06,213.63,100451.0,191.3385,191.8768,191.1412,191.6525,100451.0
2020-11-09 12:40:00,213.76,214.4,213.05,213.52,108221.0,191.7691,192.3433,191.1322,191.5538,108221.0
2020-11-09 12:50:00,213.52,215.0,213.43,214.81,56726.0,191.5538,192.8816,191.4731,192.7111,56726.0
2020-11-09 13:00:00,214.79,215.41,214.62,214.92,66457.0,192.6932,193.2494,192.5407,192.8098,66457.0
2020-11-09 13:10:00,214.9,215.4,214.25,215.17,94761.0,192.7919,193.2404,192.2087,193.0341,94761.0
2020-11-09 13:20:00,215.14,215.26,214.56,214.83,62209.0,193.0072,193.1148,192.4868,192.7291,62209.0
2020-11-09 13:30:00,214.89,216.52,214.79,216.19,118095.0,192.7829,194.2452,192.6932,193.9492,118095.0
2020-11-09 13:40:00,216.12,216.58,215.5,216.14,79273.0,193.8864,194.299,193.3301,193.9043,79273.0
2020-11-09 13:50:00,216.09,216.91,215.75,215.83,83161.0,193.8594,194.5951,193.5544,193.6262,83161.0
2020-11-09 14:00:00,215.85,216.12,214.61,214.95,74081.0,193.6441,193.8864,192.5317,192.8367,74081.0
2020-11-09 14:10:00,215.0,215.36,214.29,214.54,60894.0,192.8816,193.2045,192.2446,192.4689,60894.0
2020-11-09 14:20:00,214.45,214.75,213.99,214.5,71562.0,192.3882,192.6573,191.9755,192.433,71562.0
2020-11-09 14:30:00,214.48,215.04,214.13,214.88,69932.0,192.4151,192.9175,192.1011,192.7739,69932.0
2020-11-09 14:40:00,214.85,214.98,214.24,214.96,53877.0,192.747,192.8636,192.1998,192.8457,53877.0
2020-11-09 14:50:00,214.91,215.36,214.67,215.2,63485.0,192.8008,193.2045,192.5855,193.061,63485.0
2020-11-09 15:00:00,215.16,215.34,214.54,214.91,69398.0,193.0251,193.1866,192.4689,192.8008,69398.0
2020-11-09 15:10:00,215.02,215.33,214.51,214.73,64952.0,192.8995,193.1776,192.442,192.6394,64952.0
2020-11-09 15:20:00,214.77,214.77,213.9,214.03,76469.0,192.6752,192.6752,191.8947,192.0114,76469.0
2020-11-09 15:30:00,214.12,214.75,213.99,214.66,90837.0,192.0921,192.6573,191.9755,192.5766,90837.0
2020-11-09 15:40:00,214.59,214.87,214.08,214.72,145558.0,192.5138,192.7649,192.0562,192.6304,145558.0
2020-11-09 15:50:00,214.8,214.8,212.55,213.19,347156.0,192.7021,192.7021,190.6836,191.2578,347156.0
2020-11-10 09:30:00,215.75,215.99,213.24,213.7,232265.0,193.5544,193.7697,191.3026,191.7153,232265.0
2020-11-10 09:40:00,213.72,214.37,213.27,214.19,83661.0,191.7333,192.3164,191.3296,192.1549,83661.0
2020-11-10 09:50:00,214.18,214.53,212.85,212.94,109675.0,192.1459,192.4599,190.9528,191.0335,109675.0
2020-11-10 10:00:00,213.03,213.38,212.4,212.67,91314.0,191.1142,191.4282,190.5491,190.7913,91314.0
2020-11-10 10:10:00,212.77,213.36,212.23,212.84,79235.0,190.881,191.4103,190.3965,190.9438,79235.0
2020-11-10 10:20:00,212.73,212.92,211.76,211.91,59176.0,190.8451,191.0156,189.9749,190.1095,59176.0
2020-11-10 10:30:00,212.02,212.76,211.65,212.36,140782.0,190.2081,190.872,189.8762,190.5132,140782.0
2020-11-10 10:40:00,212.47,212.74,211.88,212.17,72160.0,190.6119,190.8541,190.0825,190.3427,72160.0
2020-11-10 10:50:00,212.11,212.3,211.55,211.64,86031.0,190.2889,190.4593,189.7865,189.8672,86031.0
2020-11-10 11:00:00,211.7,212.01,211.34,211.49,61719.0,189.9211,190.1992,189.5981,189.7327,61719.0
2020-11-10 11:10:00,211.5,212.35,211.42,211.7,48816.0,189.7416,190.5042,189.6699,189.9211,48816.0
2020-11-10 11:20:00,211.68,212.49,211.56,212.03,46607.0,189.9031,190.6298,189.7955,190.2171,46607.0
2020-11-10 11:30:00,212.01,212.49,211.8,212.16,45981.0,190.1992,190.6298,190.0108,190.3337,45981.0
2020-11-10 11:40:00,212.11,213.26,212.11,212.75,57567.0,190.2889,191.3206,190.2889,190.863,57567.0
2020-11-10 11:50:00,212.77,212.86,212.12,212.17,40415.0,190.881,190.9617,190.2979,190.3427,40415.0
2020-11-10 12:00:00,212.25,213.17,212.21,212.98,49296.0,190.4145,191.2398,190.3786,191.0694,49296.0
2020-11-10 12:10:00,213.04,213.6,212.94,213.47,31710.0,191.1232,191.6256,191.0335,191.509,31710.0
2020-11-10 12:20:00,213.48,213.6,213.08,213.11,27349.0,191.5179,191.6256,191.1591,191.186,27349.0
2020-11-10 12:30:00,213.21,213.26,212.37,212.43,36121.0,191.2757,191.3206,190.5221,190.576,36121.0
2020-11-10 12:40:00,212.55,213.04,212.43,212.91,15423.0,190.6836,191.1232,190.576,191.0066,15423.0
2020-11-10 12:50:00,212.9,213.16,212.6,213.13,22400.0,190.9976,191.2309,190.7285,191.204,22400.0
2020-11-10 13:00:00,213.09,213.39,213.07,213.09,24087.0,191.1681,191.4372,191.1501,191.1681,24087.0
2020-11-10 13:10:00,213.14,213.14,212.65,213.07,26958.0,191.2129,191.2129,190.7733,191.1501,26958.0
2020-11-10 13:20:00,213.05,213.33,212.76,213.12,35813.0,191.1322,191.3834,190.872,191.195,35813.0
2020-11-10 13:30:00,213.12,213.22,212.61,213.21,30210.0,191.195,191.2847,190.7374,191.2757,30210.0
2020-11-10 13:40:00,213.12,213.89,212.98,213.84,29403.0,191.195,191.8858,191.0694,191.8409,29403.0
2020-11-10 13:50:00,213.78,214.06,213.61,214.03,25665.0,191.7871,192.0383,191.6346,192.0114,25665.0
2020-11-10 14:00:00,214.0,214.49,213.99,214.44,36460.0,191.9845,192.424,191.9755,192.3792,36460.0
2020-11-10 14:10:00,214.47,214.48,213.97,214.19,31910.0,192.4061,192.4151,191.9575,192.1549,31910.0
2020-11-10 14:20:00,214.22,214.6,213.7,213.81,47818.0,192.1818,192.5227,191.7153,191.814,47818.0
2020-11-10 14:30:00,213.75,214.12,213.44,213.83,36145.0,191.7602,192.0921,191.4821,191.8319,36145.0
2020-11-10 14:40:00,213.94,214.09,213.13,213.29,41722.0,191.9306,192.0652,191.204,191.3475,41722.0
2020-11-10 14:50:00,213.25,213.62,213.16,213.42,52548.0,191.3116,191.6435,191.2309,191.4641,52548.0
2020-11-10 15:00:00,213.47,213.79,213.13,213.26,51814.0,191.509,191.7961,191.204,191.3206,51814.0
2020-11-10 15:10:00,213.3,213.6,213.04,213.51,52921.0,191.3565,191.6256,191.1232,191.5449,52921.0
2020-11-10 15:20:00,213.52,213.9,213.43,213.9,95155.0,191.5538,191.8947,191.4731,191.8947,95155.0
2020-11-10 15:30:00,213.86,213.87,212.95,212.95,73551.0,191.8589,191.8678,191.0425,191.0425,73551.0
2020-11-10 15:40:00,212.98,213.46,212.69,212.86,117592.0,191.0694,191.5,190.8092,190.9617,117592.0
2020-11-10 15:50:00,212.89,213.32,212.48,213.32,349336.0,190.9886,191.3744,190.6208,191.3744,349336.0
2020-11-11 09:30:00,214.81,215.8,214.3,215.8,208586.0,192.7111,193.5993,192.2536,193.5993,208586.0
2020-11-11 09:40:00,215.73,217.79,215.64,217.35,187190.0,193.5365,195.3845,193.4557,194.9898,187190.0
2020-11-11 09:50:00,217.29,217.59,216.78,217.08,118110.0,194.936,195.2051,194.4785,194.7476,118110.0
2020-11-11 10:00:00,216.97,217.26,216.62,217.18,41503.0,194.6489,194.9091,194.3349,194.8373,41503.0
2020-11-11 10:10:00,217.19,217.38,216.78,216.94,39813.0,194.8463,195.0167,194.4785,194.622,39813.0
2020-11-11 10:20:00,216.99,217.25,216.36,216.6,32296.0,194.6669,194.9001,194.1017,194.317,32296.0
2020-11-11 10:30:00,216.64,217.08,216.41,216.97,43170.0,194.3529,194.7476,194.1465,194.6489,43170.0
2020-11-11 10:40:00,217.0,217.06,216.71,216.88,31578.0,194.6758,194.7296,194.4157,194.5682,31578.0
2020-11-11 10:50:00,216.86,217.26,216.85,217.22,29086.0,194.5502,194.9091,194.5413,194.8732,29086.0
2020-11-11 11:00:00,217.19,217.41,217.02,217.34,41598.0,194.8463,195.0436,194.6938,194.9808,41598.0
2020-11-11 11:10:00,217.35,217.86,217.29,217.76,50449.0,194.9898,195.4473,194.936,195.3576,50449.0
2020-11-11 11:20:00,217.8,217.95,217.61,217.81,36499.0,195.3935,195.5281,195.2231,195.4025,36499.0
2020-11-11 11:30:00,217.82,217.98,217.7,217.9,40683.0,195.4115,195.555,195.3038,195.4832,40683.0
2020-11-11 11:40:00,217.86,218.49,217.79,218.47,43949.0,195.4473,196.0125,195.3845,195.9946,43949.0
2020-11-11 11:50:00,218.49,218.8,218.34,218.8,33353.0,196.0125,196.2906,195.878,196.2906,33353.0
2020-11-11 12:00:00,218.79,219.25,218.75,218.96,62899.0,196.2817,196.6943,196.2458,196.4342,62899.0
2020-11-11 12:10:00,218.99,218.99,218.55,218.59,37974.0,196.4611,196.4611,196.0664,196.1022,37974.0
2020-11-11 12:20:00,218.56,218.57,218.24,218.46,33617.0,196.0753,196.0843,195.7883,195.9856,33617.0
2020-11-11 12:30:00,218.44,218.54,218.17,218.42,36898.0,195.9677,196.0574,195.7255,195.9497,36898.0
2020-11-11 12:40:00,218.4,218.46,218.2,218.31,21086.0,195.9318,195.9856,195.7524,195.8511,21086.0
2020-11-11 12:50:00,218.3,218.37,218.16,218.24,19833.0,195.8421,195.9049,195.7165,195.7883,19833.0
2020-11-11 13:00:00,218.2,218.56,218.11,218.5,29245.0,195.7524,196.0753,195.6716,196.0215,29245.0
2020-11-11 13:10:00,218.56,218.59,218.21,218.59,29581.0,196.0753,196.1022,195.7613,196.1022,29581.0
2020-11-11 13:20:00,218.59,218.8,218.49,218.56,30436.0,196.1022,196.2906,196.0125,196.0753,30436.0
2020-11-11 13:30:00,218.61,218.72,218.47,218.65,43772.0,196.1202,196.2189,195.9946,196.1561,43772.0
2020-11-11 13:40:00,218.57,218.71,218.07,218.13,42370.0,196.0843,196.2099,195.6357,195.6896,42370.0
2020-11-11 13:50:00,218.09,218.44,218.01,218.2,48856.0,195.6537,195.9677,195.5819,195.7524,48856.0
2020-11-11 14:00:00,218.18,218.44,218.14,218.34,36820.0,195.7344,195.9677,195.6985,195.878,36820.0
2020-11-11 14:10:00,218.34,218.36,218.03,218.1,35506.0,195.878,195.8959,195.5999,195.6627,35506.0
2020-11-11 14:20:00,218.09,218.13,217.49,217.53,51392.0,195.6537,195.6896,195.1154,195.1513,51392.0
2020-11-11 14:30:00,217.56,217.85,217.54,217.74,33272.0,195.1782,195.4384,195.1603,195.3397,33272.0
2020-11-11 14:40:00,217.71,217.72,217.13,217.18,36631.0,195.3128,195.3218,194.7924,194.8373,36631.0
2020-11-11 14:50:00,217.21,217.51,217.03,217.4,33133.0,194.8642,195.1334,194.7027,195.0347,33133.0
2020-11-11 15:00:00,217.41,217.44,217.17,217.3,36167.0,195.0436,195.0706,194.8283,194.945,36167.0
2020-11-11 15:10:00,217.3,217.43,217.16,217.39,33825.0,194.945,195.0616,194.8194,195.0257,33825.0
2020-11-11 15:20:00,217.37,217.42,217.06,217.1,54937.0,195.0078,195.0526,194.7296,194.7655,54937.0
2020-11-11 15:30:00,217.08,217.67,217.04,217.63,68510.0,194.7476,195.2769,194.7117,195.241,68510.0
2020-11-11 15:40:00,217.63,217.93,217.51,217.87,98800.0,195.241,195.5101,195.1334,195.4563,98800.0
2020-11-11 15:50:00,217.5,218.18,217.42,217.9,293388.0,195.1244,195.7344,195.0526,195.4832,293388.0
2020-11-12 09:30:00,217.56,217.82,216.28,217.0,93991.0,195.1782,195.4115,194.0299,194.6758,93991.0
2020-11-12 09:40:00,217.02,217.14,215.13,215.13,45149.0,194.6938,194.8014,192.9982,192.9982,45149.0
2020-11-12 09:50:00,215.15,215.7,214.91,215.16,95643.0,193.0161,193.5096,192.8008,193.0251,95643.0
2020-11-12 10:00:00,215.11,215.2,214.63,215.11,68256.0,192.9803,193.061,192.5496,192.9803,68256.0
2020-11-12 10:10:00,215.16,215.69,215.15,215.47,50620.0,193.0251,193.5006,193.0161,193.3032,50620.0
2020-11-12 10:20:00,215.53,215.6,214.66,214.84,56729.0,193.357,193.4198,192.5766,192.738,56729.0
2020-11-12 10:30:00,214.79,215.07,214.69,214.76,47664.0,192.6932,192.9444,192.6035,192.6663,47664.0
2020-11-12 10:40:00,214.77,214.88,214.25,214.3,57191.0,192.6752,192.7739,192.2087,192.2536,57191.0
2020-11-12 10:50:00,214.26,214.52,214.0,214.11,60797.0,192.2177,192.451,191.9845,192.0831,60797.0
2020-11-12 11:00:00,214.1,214.23,213.68,214.09,64870.0,192.0742,192.1908,191.6974,192.0652,64870.0
2020-11-12 11:10:00,214.04,214.04,213.43,213.55,60201.0,192.0203,192.0203,191.4731,191.5807,60201.0
2020-11-12 11:20:00,213.56,213.94,213.56,213.94,47308.0,191.5897,191.9306,191.5897,191.9306,47308.0
2020-11-12 11:30:00,213.93,213.93,213.11,213.12,55921.0,191.9217,191.9217,191.186,191.195,55921.0
2020-11-12 11:40:00,213.1,213.14,212.67,212.78,108806.0,191.177,191.2129,190.7913,190.89,108806.0
2020-11-12 11:50:00,212.78,212.9,212.3,212.44,80491.0,190.89,190.9976,190.4593,190.5849,80491.0
2020-11-12 12:00:00,212.44,212.72,212.25,212.7,76572.0,190.5849,190.8361,190.4145,190.8182,76572.0
2020-11-12 12:10:00,212.7,213.22,212.47,212.97,64535.0,190.8182,191.2847,190.6119,191.0604,64535.0
2020-11-12 12:20:00,212.97,213.17,212.49,212.53,45167.0,191.0604,191.2398,190.6298,190.6657,45167.0
2020-11-12 12:30:00,212.45,212.71,212.31,212.39,39714.0,190.5939,190.8272,190.4683,190.5401,39714.0
2020-11-12 12:40:00,212.4,212.46,211.97,211.98,69876.0,190.5491,190.6029,190.1633,190.1723,69876.0
2020-11-12 12:50:00,212.01,212.16,211.69,211.85,71252.0,190.1992,190.3337,189.9121,190.0556,71252.0
2020-11-12 13:00:00,211.81,211.86,211.5,211.72,53075.0,190.0198,190.0646,189.7416,189.939,53075.0
2020-11-12 13:10:00,211.71,211.71,211.13,211.29,78056.0,189.93,189.93,189.4097,189.5532,78056.0
2020-11-12 13:20:00,211.27,211.59,211.03,211.03,73765.0,189.5353,189.8224,189.32,189.32,73765.0
2020-11-12 13:30:00,211.0,211.67,210.88,211.52,90321.0,189.2931,189.8942,189.1854,189.7596,90321.0
2020-11-12 13:40:00,211.48,211.54,211.01,211.11,56663.0,189.7237,189.7775,189.3021,189.3918,56663.0
2020-11-12 13:50:00,211.12,211.85,211.12,211.84,39074.0,189.4007,190.0556,189.4007,190.0467,39074.0
2020-11-12 14:00:00,211.82,212.31,211.76,211.78,59021.0,190.0287,190.4683,189.9749,189.9928,59021.0
2020-11-12 14:10:00,211.78,211.88,211.39,211.42,41183.0,189.9928,190.0825,189.643,189.6699,41183.0
2020-11-12 14:20:00,211.44,211.65,211.23,211.55,47896.0,189.6878,189.8762,189.4994,189.7865,47896.0
2020-11-12 14:30:00,211.51,211.83,211.37,211.46,40892.0,189.7506,190.0377,189.625,189.7058,40892.0
2020-11-12 14:40:00,211.42,211.66,211.08,211.65,46259.0,189.6699,189.8852,189.3648,189.8762,46259.0
2020-11-12 14:50:00,211.64,211.88,211.47,211.62,45594.0,189.8672,190.0825,189.7147,189.8493,45594.0
2020-11-12 15:00:00,211.59,211.6,211.15,211.28,53372.0,189.8224,189.8314,189.4276,189.5443,53372.0
2020-11-12 15:10:00,211.28,212.05,211.21,211.99,55170.0,189.5443,190.2351,189.4815,190.1812,55170.0
2020-11-12 15:20:00,212.01,212.16,211.79,211.87,54316.0,190.1992,190.3337,190.0018,190.0736,54316.0
2020-11-12 15:30:00,211.9,212.06,211.66,212.05,76915.0,190.1005,190.244,189.8852,190.2351,76915.0
2020-11-12 15:40:00,212.05,212.25,211.67,211.99,113089.0,190.2351,190.4145,189.8942,190.1812,113089.0
2020-11-12 15:50:00,212.05,213.12,211.95,213.07,309281.0,190.2351,191.195,190.1453,191.1501,309281.0
2020-11-13 09:30:00,213.76,214.09,212.81,213.88,101024.0,191.7691,192.0652,190.9169,191.8768,101024.0
2020-11-13 09:40:00,213.96,214.39,213.82,214.32,68520.0,191.9486,192.3343,191.823,192.2715,68520.0
2020-11-13 09:50:00,214.37,214.37,213.57,214.17,64137.0,192.3164,192.3164,191.5987,192.137,64137.0
2020-11-13 10:00:00,214.1,214.11,213.14,213.34,39111.0,192.0742,192.0831,191.2129,191.3923,39111.0
2020-11-13 10:10:00,213.24,213.67,212.73,213.01,49098.0,191.3026,191.6884,190.8451,191.0963,49098.0
2020-11-13 10:20:00,213.03,214.07,212.87,214.07,57315.0,191.1142,192.0472,190.9707,192.0472,57315.0
2020-11-13 10:30:00,214.05,214.25,213.66,213.75,37529.0,192.0293,192.2087,191.6794,191.7602,37529.0
2020-11-13 10:40:00,213.79,214.05,213.74,213.96,38128.0,191.7961,192.0293,191.7512,191.9486,38128.0
2020-11-13 10:50:00,213.96,213.96,213.53,213.78,48933.0,191.9486,191.9486,191.5628,191.7871,48933.0
2020-11-13 11:00:00,213.78,213.96,213.69,213.73,70033.0,191.7871,191.9486,191.7063,191.7422,70033.0
2020-11-13 11:10:00,213.7,213.76,213.2,213.21,53838.0,191.7153,191.7691,191.2668,191.2757,53838.0
2020-11-13 11:20:00,213.22,213.39,213.03,213.15,36658.0,191.2847,191.4372,191.1142,191.2219,36658.0
2020-11-13 11:30:00,213.14,213.39,213.02,213.26,27208.0,191.2129,191.4372,191.1053,191.3206,27208.0
2020-11-13 11:40:00,213.26,213.88,213.26,213.75,28576.0,191.3206,191.8768,191.3206,191.7602,28576.0
2020-11-13 11:50:00,213.73,213.74,213.31,213.46,28898.0,191.7422,191.7512,191.3654,191.5,28898.0
2020-11-13 12:00:00,213.42,213.66,213.24,213.52,35588.0,191.4641,191.6794,191.3026,191.5538,35588.0
2020-11-13 12:10:00,213.55,213.55,212.82,212.87,31975.0,191.5807,191.5807,190.9258,190.9707,31975.0
2020-11-13 12:20:00,212.89,213.12,212.87,213.01,33926.0,190.9886,191.195,190.9707,191.0963,33926.0
2020-11-13 12:30:00,213.04,213.2,212.94,213.2,28864.0,191.1232,191.2668,191.0335,191.2668,28864.0
2020-11-13 12:40:00,213.21,213.31,212.82,212.95,30618.0,191.2757,191.3654,190.9258,191.0425,30618.0
2020-11-13 12:50:00,212.99,213.04,212.76,212.98,31815.0,191.0784,191.1232,190.872,191.0694,31815.0
2020-11-13 13:00:00,213.0,213.06,212.69,212.71,25793.0,191.0873,191.1412,190.8092,190.8272,25793.0
2020-11-13 13:10:00,212.7,212.78,212.38,212.47,41781.0,190.8182,190.89,190.5311,190.6119,41781.0
2020-11-13 13:20:00,212.47,212.75,212.45,212.59,37830.0,190.6119,190.863,190.5939,190.7195,37830.0
2020-11-13 13:30:00,212.61,212.79,212.52,212.62,33353.0,190.7374,190.8989,190.6567,190.7464,33353.0
2020-11-13 13:40:00,212.6,212.91,212.51,212.7,33705.0,190.7285,191.0066,190.6477,190.8182,33705.0
2020-11-13 13:50:00,212.68,212.77,212.57,212.6,20577.0,190.8002,190.881,190.7016,190.7285,20577.0
2020-11-13 14:00:00,212.61,212.71,212.55,212.68,29858.0,190.7374,190.8272,190.6836,190.8002,29858.0
2020-11-13 14:10:00,212.68,212.68,212.34,212.5,33844.0,190.8002,190.8002,190.4952,190.6388,33844.0
2020-11-13 14:20:00,212.54,212.89,212.53,212.69,35045.0,190.6747,190.9886,190.6657,190.8092,35045.0
2020-11-13 14:30:00,212.7,212.94,212.69,212.87,33447.0,190.8182,191.0335,190.8092,190.9707,33447.0
2020-11-13 14:40:00,212.88,212.93,212.66,212.7,28710.0,190.9797,191.0245,190.7823,190.8182,28710.0
2020-11-13 14:50:00,212.69,213.09,212.69,212.95,40661.0,190.8092,191.1681,190.8092,191.0425,40661.0
2020-11-13 15:00:00,212.94,212.98,212.68,212.69,57557.0,191.0335,191.0694,190.8002,190.8092,57557.0
2020-11-13 15:10:00,212.74,212.85,212.53,212.64,45396.0,190.8541,190.9528,190.6657,190.7644,45396.0
2020-11-13 15:20:00,212.63,212.72,212.39,212.54,72282.0,190.7554,190.8361,190.5401,190.6747,72282.0
2020-11-13 15:30:00,212.57,212.98,212.48,212.91,93937.0,190.7016,191.0694,190.6208,191.0066,93937.0
2020-11-13 15:40:00,212.89,213.42,212.87,213.05,110922.0,190.9886,191.4641,190.9707,191.1322,110922.0
2020-11-13 15:50:00,213.06,213.38,212.76,213.28,201729.0,191.1412,191.4282,190.872,191.3385,201729.0
2020-11-16 09:30:00,215.5,215.92,214.61,215.57,184206.0,193.3301,193.7069,192.5317,193.3929,184206.0
2020-11-16 09:40:00,215.64,215.9,215.31,215.54,76762.0,193.4557,193.689,193.1597,193.366,76762.0
2020-11-16 09:50:00,215.58,215.75,214.73,214.87,69040.0,193.4019,193.5544,192.6394,192.7649,69040.0
2020-11-16 10:00:00,214.94,214.94,214.21,214.3,44113.0,192.8277,192.8277,192.1728,192.2536,44113.0
2020-11-16 10:10:00,214.21,214.26,213.67,214.04,56862.0,192.1728,192.2177,191.6884,192.0203,56862.0
2020-11-16 10:20:00,213.99,214.13,213.63,214.08,54791.0,191.9755,192.1011,191.6525,192.0562,54791.0
2020-11-16 10:30:00,214.06,214.72,214.05,214.35,45079.0,192.0383,192.6304,192.0293,192.2984,45079.0
2020-11-16 10:40:00,214.29,214.39,214.09,214.19,29861.0,192.2446,192.3343,192.0652,192.1549,29861.0
2020-11-16 10:50:00,214.19,214.42,214.05,214.33,35903.0,192.1549,192.3612,192.0293,192.2805,35903.0
2020-11-16 11:00:00,214.37,214.59,213.92,213.96,49398.0,192.3164,192.5138,191.9127,191.9486,49398.0
2020-11-16 11:10:00,213.94,214.46,213.89,214.33,28943.0,191.9306,192.3971,191.8858,192.2805,28943.0
2020-11-16 11:20:00,214.34,214.89,214.29,214.78,86803.0,192.2895,192.7829,192.2446,192.6842,86803.0
2020-11-16 11:30:00,214.77,215.04,214.68,214.86,45415.0,192.6752,192.9175,192.5945,192.756,45415.0
2020-11-16 11:40:00,214.88,215.07,214.77,214.84,40040.0,192.7739,192.9444,192.6752,192.738,40040.0
2020-11-16 11:50:00,214.87,214.88,214.12,214.51,41896.0,192.7649,192.7739,192.0921,192.442,41896.0
2020-11-16 12:00:00,214.51,215.1,214.51,214.94,32023.0,192.442,192.9713,192.442,192.8277,32023.0
2020-11-16 12:10:00,214.9,215.1,214.84,214.95,26557.0,192.7919,192.9713,192.738,192.8367,26557.0
2020-11-16 12:20:00,214.94,215.09,214.84,214.96,36606.0,192.8277,192.9623,192.738,192.8457,36606.0
2020-11-16 12:30:00,214.96,216.2,214.95,215.9,244543.0,192.8457,193.9581,192.8367,193.689,244543.0
2020-11-16 12:40:00,215.92,216.11,215.83,215.91,71236.0,193.7069,193.8774,193.6262,193.698,71236.0
2020-11-16 12:50:00,215.93,216.03,215.79,215.92,44948.0,193.7159,193.8056,193.5903,193.7069,44948.0
2020-11-16 13:00:00,215.93,216.02,215.77,215.95,62629.0,193.7159,193.7966,193.5724,193.7338,62629.0
2020-11-16 13:10:00,215.96,216.14,215.89,216.04,60210.0,193.7428,193.9043,193.68,193.8146,60210.0
2020-11-16 13:20:00,216.05,216.06,215.64,215.75,49207.0,193.8236,193.8325,193.4557,193.5544,49207.0
2020-11-16 13:30:00,215.75,216.15,215.65,215.97,34068.0,193.5544,193.9133,193.4647,193.7518,34068.0
2020-11-16 13:40:00,215.91,215.94,215.55,215.73,33743.0,193.698,193.7249,193.375,193.5365,33743.0
2020-11-16 13:50:00,215.73,216.07,215.7,215.71,30066.0,193.5365,193.8415,193.5096,193.5185,30066.0
2020-11-16 14:00:00,215.66,215.66,215.31,215.52,33732.0,193.4737,193.4737,193.1597,193.3481,33732.0
2020-11-16 14:10:00,215.5,215.57,215.36,215.52,31504.0,193.3301,193.3929,193.2045,193.3481,31504.0
2020-11-16 14:20:00,215.51,215.63,215.42,215.52,21394.0,193.3391,193.4468,193.2584,193.3481,21394.0
2020-11-16 14:30:00,215.51,215.58,215.24,215.5,33429.0,193.3391,193.4019,193.0969,193.3301,33429.0
2020-11-16 14:40:00,215.45,215.74,215.44,215.56,58885.0,193.2853,193.5454,193.2763,193.384,58885.0
2020-11-16 14:50:00,215.62,216.06,215.58,215.88,34264.0,193.4378,193.8325,193.4019,193.671,34264.0
2020-11-16 15:00:00,215.92,215.92,215.41,215.82,29908.0,193.7069,193.7069,193.2494,193.6172,29908.0
2020-11-16 15:10:00,215.8,216.01,215.59,215.8,35563.0,193.5993,193.7877,193.4109,193.5993,35563.0
2020-11-16 15:20:00,215.76,216.08,215.7,215.87,41548.0,193.5634,193.8505,193.5096,193.6621,41548.0
2020-11-16 15:30:00,215.84,216.19,215.72,215.82,65663.0,193.6352,193.9492,193.5275,193.6172,65663.0
2020-11-16 15:40:00,215.83,216.03,215.76,215.95,59996.0,193.6262,193.8056,193.5634,193.7338,59996.0
2020-11-16 15:50:00,215.91,216.75,215.71,216.75,216313.0,193.698,194.4515,193.5185,194.4515,216313.0
2020-11-17 09:30:00,215.6,216.32,215.08,215.2,102803.0,193.4198,194.0658,192.9533,193.061,102803.0
2020-11-17 09:40:00,215.15,215.44,214.78,214.95,44291.0,193.0161,193.2763,192.6842,192.8367,44291.0
2020-11-17 09:50:00,214.91,215.04,214.35,214.36,51477.0,192.8008,192.9175,192.2984,192.3074,51477.0
2020-11-17 10:00:00,214.29,214.9,214.15,214.2,47124.0,192.2446,192.7919,192.119,192.1639,47124.0
2020-11-17 10:10:00,214.23,214.68,214.02,214.55,44564.0,192.1908,192.5945,192.0024,192.4779,44564.0
2020-11-17 10:20:00,214.52,214.99,214.4,214.75,34497.0,192.451,192.8726,192.3433,192.6573,34497.0
2020-11-17 10:30:00,214.77,215.14,214.64,214.7,24761.0,192.6752,193.0072,192.5586,192.6124,24761.0
2020-11-17 10:40:00,214.68,214.99,214.56,214.87,22577.0,192.5945,192.8726,192.4868,192.7649,22577.0
2020-11-17 10:50:00,214.86,215.13,214.76,214.88,24900.0,192.756,192.9982,192.6663,192.7739,24900.0
2020-11-17 11:00:00,214.85,215.06,214.65,214.92,22353.0,192.747,192.9354,192.5676,192.8098,22353.0
2020-11-17 11:10:00,214.96,215.04,214.77,214.78,16166.0,192.8457,192.9175,192.6752,192.6842,16166.0
2020-11-17 11:20:00,214.8,215.14,214.75,214.88,34225.0,192.7021,193.0072,192.6573,192.7739,34225.0
2020-11-17 11:30:00,214.84,215.32,214.82,215.25,21960.0,192.738,193.1687,192.7201,193.1059,21960.0
2020-11-17 11:40:00,215.31,215.49,215.2,215.3,20706.0,193.1597,193.3212,193.061,193.1507,20706.0
2020-11-17 11:50:00,215.3,215.3,215.05,215.12,38480.0,193.1507,193.1507,192.9264,192.9892,38480.0
2020-11-17 12:00:00,215.11,215.21,215.09,215.21,19015.0,192.9803,193.07,192.9623,193.07,19015.0
2020-11-17 12:10:00,215.22,215.97,215.11,215.87,19658.0,193.0789,193.7518,192.9803,193.6621,19658.0
2020-11-17 12:20:00,215.83,216.22,215.7,216.2,32686.0,193.6262,193.9761,193.5096,193.9581,32686.0
2020-11-17 12:30:00,216.2,216.22,215.75,216.13,41304.0,193.9581,193.9761,193.5544,193.8953,41304.0
2020-11-17 12:40:00,216.11,216.35,215.92,215.98,23069.0,193.8774,194.0927,193.7069,193.7608,23069.0
2020-11-17 12:50:00,216.0,216.08,215.8,215.81,19312.0,193.7787,193.8505,193.5993,193.6082,19312.0
2020-11-17 13:00:00,215.78,215.93,215.73,215.85,22693.0,193.5813,193.7159,193.5365,193.6441,22693.0
2020-11-17 13:10:00,215.83,216.01,215.76,215.84,17596.0,193.6262,193.7877,193.5634,193.6352,17596.0
2020-11-17 13:20:00,215.82,215.82,215.59,215.8,28204.0,193.6172,193.6172,193.4109,193.5993,28204.0
2020-11-17 13:30:00,215.81,215.98,215.67,215.86,20371.0,193.6082,193.7608,193.4826,193.6531,20371.0
2020-11-17 13:40:00,215.87,215.96,215.82,215.84,24014.0,193.6621,193.7428,193.6172,193.6352,24014.0
2020-11-17 13:50:00,215.86,215.94,215.62,215.91,17883.0,193.6531,193.7249,193.4378,193.698,17883.0
2020-11-17 14:00:00,215.87,216.28,215.81,216.28,18594.0,193.6621,194.0299,193.6082,194.0299,18594.0
2020-11-17 14:10:00,216.24,217.24,216.21,217.22,80991.0,193.994,194.8911,193.9671,194.8732,80991.0
2020-11-17 14:20:00,217.23,217.39,216.59,216.66,55137.0,194.8822,195.0257,194.308,194.3708,55137.0
2020-11-17 14:30:00,216.66,216.73,216.42,216.7,51413.0,194.3708,194.4336,194.1555,194.4067,51413.0
2020-11-17 14:40:00,216.73,216.86,216.65,216.73,37854.0,194.4336,194.5502,194.3618,194.4336,37854.0
2020-11-17 14:50:00,216.73,216.9,216.62,216.84,30099.0,194.4336,194.5861,194.3349,194.5323,30099.0
2020-11-17 15:00:00,216.81,216.84,216.23,216.27,29282.0,194.5054,194.5323,193.985,194.0209,29282.0
2020-11-17 15:10:00,216.27,216.35,216.17,216.25,28257.0,194.0209,194.0927,193.9312,194.003,28257.0
2020-11-17 15:20:00,216.24,216.26,215.88,216.1,52175.0,193.994,194.012,193.671,193.8684,52175.0
2020-11-17 15:30:00,216.08,216.2,215.81,215.9,39708.0,193.8505,193.9581,193.6082,193.689,39708.0
2020-11-17 15:40:00,215.91,216.06,215.73,215.97,44591.0,193.698,193.8325,193.5365,193.7518,44591.0
2020-11-17 15:50:00,215.95,216.22,215.7,216.03,160721.0,193.7338,193.9761,193.5096,193.8056,160721.0
2020-11-18 09:30:00,216.1,217.08,216.09,216.82,74741.0,193.8684,194.7476,193.8594,194.5143,74741.0
2020-11-18 09:40:00,216.89,217.2,216.6,216.78,45091.0,194.5771,194.8552,194.317,194.4785,45091.0
2020-11-18 09:50:00,216.72,216.82,216.19,216.6,48951.0,194.4246,194.5143,193.9492,194.317,48951.0
2020-11-18 10:00:00,216.63,216.64,216.03,216.08,32418.0,194.3439,194.3529,193.8056,193.8505,32418.0
2020-11-18 10:10:00,216.05,216.45,215.93,216.37,56923.0,193.8236,194.1824,193.7159,194.1106,56923.0
2020-11-18 10:20:00,216.39,216.72,216.28,216.56,20530.0,194.1286,194.4246,194.0299,194.2811,20530.0
2020-11-18 10:30:00,216.49,216.9,216.37,216.88,16521.0,194.2183,194.5861,194.1106,194.5682,16521.0
2020-11-18 10:40:00,216.82,217.11,216.73,216.87,18871.0,194.5143,194.7745,194.4336,194.5592,18871.0
2020-11-18 10:50:00,216.85,217.15,216.8,217.13,20039.0,194.5413,194.8104,194.4964,194.7924,20039.0
2020-11-18 11:00:00,217.07,217.51,217.04,217.51,37772.0,194.7386,195.1334,194.7117,195.1334,37772.0
2020-11-18 11:10:00,217.5,217.84,217.3,217.38,54632.0,195.1244,195.4294,194.945,195.0167,54632.0
2020-11-18 11:20:00,217.35,217.44,217.13,217.4,13001.0,194.9898,195.0706,194.7924,195.0347,13001.0
2020-11-18 11:30:00,217.39,217.39,217.15,217.38,20137.0,195.0257,195.0257,194.8104,195.0167,20137.0
2020-11-18 11:40:00,217.38,217.42,217.15,217.22,23319.0,195.0167,195.0526,194.8104,194.8732,23319.0
2020-11-18 11:50:00,217.22,217.31,216.88,216.89,21290.0,194.8732,194.9539,194.5682,194.5771,21290.0
2020-11-18 12:00:00,216.9,217.08,216.83,216.9,15705.0,194.5861,194.7476,194.5233,194.5861,15705.0
2020-11-18 12:10:00,216.92,217.42,216.89,217.41,41605.0,194.6041,195.0526,194.5771,195.0436,41605.0
2020-11-18 12:20:00,217.43,217.44,216.97,217.11,19056.0,195.0616,195.0706,194.6489,194.7745,19056.0
2020-11-18 12:30:00,217.09,217.13,216.75,217.03,24798.0,194.7566,194.7924,194.4515,194.7027,24798.0
2020-11-18 12:40:00,217.03,217.13,216.92,217.07,11086.0,194.7027,194.7924,194.6041,194.7386,11086.0
2020-11-18 12:50:00,217.13,217.23,216.83,216.92,21525.0,194.7924,194.8822,194.5233,194.6041,21525.0
2020-11-18 13:00:00,216.87,217.23,216.86,217.0,15811.0,194.5592,194.8822,194.5502,194.6758,15811.0
2020-11-18 13:10:00,216.98,217.14,216.9,216.98,19338.0,194.6579,194.8014,194.5861,194.6579,19338.0
2020-11-18 13:20:00,216.94,216.97,216.67,216.68,14438.0,194.622,194.6489,194.3798,194.3887,14438.0
2020-11-18 13:30:00,216.63,216.71,216.4,216.62,46504.0,194.3439,194.4157,194.1375,194.3349,46504.0
2020-11-18 13:40:00,216.58,216.63,216.37,216.51,29713.0,194.299,194.3439,194.1106,194.2362,29713.0
2020-11-18 13:50:00,216.53,216.86,216.49,216.86,16726.0,194.2542,194.5502,194.2183,194.5502,16726.0
2020-11-18 14:00:00,216.89,216.93,216.66,216.81,12506.0,194.5771,194.613,194.3708,194.5054,12506.0
2020-11-18 14:10:00,216.8,216.8,216.53,216.8,28876.0,194.4964,194.4964,194.2542,194.4964,28876.0
2020-11-18 14:20:00,216.75,216.8,216.07,216.29,185369.0,194.4515,194.4964,193.8415,194.0389,185369.0
2020-11-18 14:30:00,216.28,216.77,216.11,216.71,15752.0,194.0299,194.4695,193.8774,194.4157,15752.0
2020-11-18 14:40:00,216.71,216.96,216.67,216.96,25755.0,194.4157,194.6399,194.3798,194.6399,25755.0
2020-11-18 14:50:00,216.93,217.01,216.56,216.58,23680.0,194.613,194.6848,194.2811,194.299,23680.0
2020-11-18 15:00:00,216.61,216.61,216.17,216.58,21844.0,194.3259,194.3259,193.9312,194.299,21844.0
2020-11-18 15:10:00,216.56,216.84,216.32,216.37,354953.0,194.2811,194.5323,194.0658,194.1106,354953.0
2020-11-18 15:20:00,216.33,216.53,216.18,216.24,26214.0,194.0747,194.2542,193.9402,193.994,26214.0
2020-11-18 15:30:00,216.2,216.27,215.67,215.67,66916.0,193.9581,194.0209,193.4826,193.4826,66916.0
2020-11-18 15:40:00,215.69,216.2,215.45,215.97,67215.0,193.5006,193.9581,193.2853,193.7518,67215.0
2020-11-18 15:50:00,215.94,216.11,215.41,215.48,180317.0,193.7249,193.8774,193.2494,193.3122,180317.0
2020-11-19 09:30:00,214.84,215.19,214.23,214.61,94476.0,192.738,193.052,192.1908,192.5317,94476.0
2020-11-19 09:40:00,214.62,215.26,214.36,215.0,36145.0,192.5407,193.1148,192.3074,192.8816,36145.0
2020-11-19 09:50:00,215.02,215.41,214.79,215.05,34760.0,192.8995,193.2494,192.6932,192.9264,34760.0
2020-11-19 10:00:00,215.09,215.27,214.43,214.81,25625.0,192.9623,193.1238,192.3702,192.7111,25625.0
2020-11-19 10:10:00,214.81,215.29,214.65,215.18,33252.0,192.7111,193.1417,192.5676,193.0431,33252.0
2020-11-19 10:20:00,215.1,215.15,214.48,214.49,26949.0,192.9713,193.0161,192.4151,192.424,26949.0
2020-11-19 10:30:00,214.58,214.86,214.44,214.64,38613.0,192.5048,192.756,192.3792,192.5586,38613.0
2020-11-19 10:40:00,214.66,215.01,214.65,214.83,28645.0,192.5766,192.8905,192.5676,192.7291,28645.0
2020-11-19 10:50:00,214.79,214.91,214.5,214.7,25475.0,192.6932,192.8008,192.433,192.6124,25475.0
2020-11-19 11:00:00,214.66,214.68,214.44,214.66,21266.0,192.5766,192.5945,192.3792,192.5766,21266.0
2020-11-19 11:10:00,214.63,214.66,214.05,214.06,34704.0,192.5496,192.5766,192.0293,192.0383,34704.0
2020-11-19 11:20:00,214.06,214.31,213.9,214.17,59488.0,192.0383,192.2626,191.8947,192.137,59488.0
2020-11-19 11:30:00,214.2,214.27,213.57,213.69,47646.0,192.1639,192.2267,191.5987,191.7063,47646.0
2020-11-19 11:40:00,213.73,213.93,213.62,213.85,34848.0,191.7422,191.9217,191.6435,191.8499,34848.0
2020-11-19 11:50:00,213.81,214.16,213.72,214.16,16273.0,191.814,192.128,191.7333,192.128,16273.0
2020-11-19 12:00:00,214.18,214.32,214.04,214.28,20449.0,192.1459,192.2715,192.0203,192.2356,20449.0
2020-11-19 12:10:00,214.28,214.45,214.05,214.07,15052.0,192.2356,192.3882,192.0293,192.0472,15052.0
2020-11-19 12:20:00,214.07,214.2,213.81,214.09,10160.0,192.0472,192.1639,191.814,192.0652,10160.0
2020-11-19 12:30:00,214.09,214.11,213.71,213.87,22998.0,192.0652,192.0831,191.7243,191.8678,22998.0
2020-11-19 12:40:00,213.84,213.84,213.33,213.42,27054.0,191.8409,191.8409,191.3834,191.4641,27054.0
2020-11-19 12:50:00,213.43,213.63,213.35,213.59,17094.0,191.4731,191.6525,191.4013,191.6166,17094.0
2020-11-19 13:00:00,213.59,213.71,213.41,213.56,23943.0,191.6166,191.7243,191.4551,191.5897,23943.0
2020-11-19 13:10:00,213.58,213.67,213.42,213.61,24541.0,191.6077,191.6884,191.4641,191.6346,24541.0
2020-11-19 13:20:00,213.59,214.1,213.59,214.06,34774.0,191.6166,192.0742,191.6166,192.0383,34774.0
2020-11-19 13:30:00,214.04,214.33,214.03,214.27,19533.0,192.0203,192.2805,192.0114,192.2267,19533.0
2020-11-19 13:40:00,214.25,214.62,214.21,214.51,27562.0,192.2087,192.5407,192.1728,192.442,27562.0
2020-11-19 13:50:00,214.51,214.55,214.25,214.37,30137.0,192.442,192.4779,192.2087,192.3164,30137.0
2020-11-19 14:00:00,214.33,214.48,214.31,214.47,15509.0,192.2805,192.4151,192.2626,192.4061,15509.0
2020-11-19 14:10:00,214.45,214.49,214.3,214.37,18220.0,192.3882,192.424,192.2536,192.3164,18220.0
2020-11-19 14:20:00,214.39,214.49,214.37,214.49,13781.0,192.3343,192.424,192.3164,192.424,13781.0
2020-11-19 14:30:00,214.47,214.95,214.47,214.84,22475.0,192.4061,192.8367,192.4061,192.738,22475.0
2020-11-19 14:40:00,214.85,215.25,214.85,214.97,28414.0,192.747,193.1059,192.747,192.8547,28414.0
2020-11-19 14:50:00,214.93,215.07,214.86,214.99,17917.0,192.8188,192.9444,192.756,192.8726,17917.0
2020-11-19 15:00:00,215.0,215.08,214.71,215.08,22547.0,192.8816,192.9533,192.6214,192.9533,22547.0
2020-11-19 15:10:00,215.05,215.31,214.98,215.19,27097.0,192.9264,193.1597,192.8636,193.052,27097.0
2020-11-19 15:20:00,215.23,215.27,214.85,214.92,26806.0,193.0879,193.1238,192.747,192.8098,26806.0
2020-11-19 15:30:00,215.0,215.4,214.82,215.15,40142.0,192.8816,193.2404,192.7201,193.0161,40142.0
2020-11-19 15:40:00,215.13,215.4,215.06,215.09,40117.0,192.9982,193.2404,192.9354,192.9623,40117.0
2020-11-19 15:50:00,215.09,215.48,215.09,215.17,148764.0,192.9623,193.3122,192.9623,193.0341,148764.0
2020-11-20 09:30:00,214.39,214.93,213.62,214.46,170841.0,192.3343,192.8188,191.6435,192.3971,170841.0
2020-11-20 09:40:00,214.39,214.84,214.32,214.62,24554.0,192.3343,192.738,192.2715,192.5407,24554.0
2020-11-20 09:50:00,214.62,214.65,214.07,214.62,34254.0,192.5407,192.5676,192.0472,192.5407,34254.0
2020-11-20 10:00:00,214.65,214.86,214.42,214.42,16690.0,192.5676,192.756,192.3612,192.3612,16690.0
2020-11-20 10:10:00,214.42,214.42,213.78,213.81,28909.0,192.3612,192.3612,191.7871,191.814,28909.0
2020-11-20 10:20:00,213.79,214.4,213.78,214.19,22001.0,191.7961,192.3433,191.7871,192.1549,22001.0
2020-11-20 10:30:00,214.24,214.34,213.88,214.24,17666.0,192.1998,192.2895,191.8768,192.1998,17666.0
2020-11-20 10:40:00,214.25,214.26,213.84,214.08,19741.0,192.2087,192.2177,191.8409,192.0562,19741.0
2020-11-20 10:50:00,214.02,214.14,213.8,213.92,15443.0,192.0024,192.11,191.805,191.9127,15443.0
2020-11-20 11:00:00,213.93,214.56,213.93,214.56,35476.0,191.9217,192.4868,191.9217,192.4868,35476.0
2020-11-20 11:10:00,214.59,214.84,214.5,214.58,31671.0,192.5138,192.738,192.433,192.5048,31671.0
2020-11-20 11:20:00,214.59,214.89,214.53,214.76,37952.0,192.5138,192.7829,192.4599,192.6663,37952.0
2020-11-20 11:30:00,214.72,214.98,214.72,214.89,27882.0,192.6304,192.8636,192.6304,192.7829,27882.0
2020-11-20 11:40:00,214.9,215.1,214.69,214.69,21128.0,192.7919,192.9713,192.6035,192.6035,21128.0
2020-11-20 11:50:00,214.67,214.9,214.58,214.78,20939.0,192.5855,192.7919,192.5048,192.6842,20939.0
2020-11-20 12:00:00,214.74,214.9,214.66,214.74,9091.0,192.6483,192.7919,192.5766,192.6483,9091.0
2020-11-20 12:10:00,214.75,214.82,214.57,214.68,19156.0,192.6573,192.7201,192.4958,192.5945,19156.0
2020-11-20 12:20:00,214.66,214.67,214.44,214.5,15838.0,192.5766,192.5855,192.3792,192.433,15838.0
2020-11-20 12:30:00,214.51,214.52,214.3,214.35,16791.0,192.442,192.451,192.2536,192.2984,16791.0
2020-11-20 12:40:00,214.33,214.38,213.99,214.0,36620.0,192.2805,192.3254,191.9755,191.9845,36620.0
2020-11-20 12:50:00,214.0,214.16,213.92,214.13,12374.0,191.9845,192.128,191.9127,192.1011,12374.0
2020-11-20 13:00:00,214.1,214.18,213.83,213.98,18337.0,192.0742,192.1459,191.8319,191.9665,18337.0
2020-11-20 13:10:00,213.95,214.22,213.91,214.14,44603.0,191.9396,192.1818,191.9037,192.11,44603.0
2020-11-20 13:20:00,214.12,214.49,214.04,214.44,24136.0,192.0921,192.424,192.0203,192.3792,24136.0
2020-11-20 13:30:00,214.47,214.57,214.31,214.51,23265.0,192.4061,192.4958,192.2626,192.442,23265.0
2020-11-20 13:40:00,214.51,214.63,214.41,214.5,18566.0,192.442,192.5496,192.3523,192.433,18566.0
2020-11-20 13:50:00,214.5,214.53,214.41,214.51,13514.0,192.433,192.4599,192.3523,192.442,13514.0
2020-11-20 14:00:00,214.52,214.59,214.39,214.52,11345.0,192.451,192.5138,192.3343,192.451,11345.0
2020-11-20 14:10:00,214.5,214.59,214.27,214.31,21578.0,192.433,192.5138,192.2267,192.2626,21578.0
2020-11-20 14:20:00,214.34,214.44,214.22,214.32,21848.0,192.2895,192.3792,192.1818,192.2715,21848.0
2020-11-20 14:30:00,214.3,214.59,214.3,214.32,20797.0,192.2536,192.5138,192.2536,192.2715,20797.0
2020-11-20 14:40:00,214.29,214.51,214.22,214.5,18937.0,192.2446,192.442,192.1818,192.433,18937.0
2020-11-20 14:50:00,214.48,214.5,214.22,214.28,22929.0,192.4151,192.433,192.1818,192.2356,22929.0
2020-11-20 15:00:00,214.28,214.48,214.22,214.28,22465.0,192.2356,192.4151,192.1818,192.2356,22465.0
2020-11-20 15:10:00,214.23,214.42,213.79,213.93,32128.0,192.1908,192.3612,191.7961,191.9217,32128.0
2020-11-20 15:20:00,213.93,214.29,213.9,214.17,28830.0,191.9217,192.2446,191.8947,192.137,28830.0
2020-11-20 15:30:00,214.16,214.82,213.85,214.75,63875.0,192.128,192.7201,191.8499,192.6573,63875.0
2020-11-20 15:40:00,214.73,215.22,214.7,214.99,72002.0,192.6394,193.0789,192.6124,192.8726,72002.0
2020-11-20 15:50:00,215.03,215.12,214.04,214.11,319299.0,192.9085,192.9892,192.0203,192.0831,319299.0
2020-11-23 09:30:00,215.14,215.87,215.11,215.38,127267.0,193.0072,193.6621,192.9803,193.2225,127267.0
2020-11-23 09:40:00,215.27,216.05,215.06,215.22,43897.0,193.1238,193.8236,192.9354,193.0789,43897.0
2020-11-23 09:50:00,215.13,215.86,215.13,215.79,54222.0,192.9982,193.6531,192.9982,193.5903,54222.0
2020-11-23 10:00:00,215.81,216.03,215.55,215.95,70863.0,193.6082,193.8056,193.375,193.7338,70863.0
2020-11-23 10:10:00,215.94,216.39,215.77,216.2,67925.0,193.7249,194.1286,193.5724,193.9581,67925.0
2020-11-23 10:20:00,216.14,216.39,215.52,215.62,69536.0,193.9043,194.1286,193.3481,193.4378,69536.0
2020-11-23 10:30:00,215.6,215.81,215.1,215.37,36503.0,193.4198,193.6082,192.9713,193.2135,36503.0
2020-11-23 10:40:00,215.4,215.81,215.32,215.8,30827.0,193.2404,193.6082,193.1687,193.5993,30827.0
2020-11-23 10:50:00,215.78,216.23,215.59,216.18,40983.0,193.5813,193.985,193.4109,193.9402,40983.0
2020-11-23 11:00:00,216.14,216.17,215.52,215.52,25422.0,193.9043,193.9312,193.3481,193.3481,25422.0
2020-11-23 11:10:00,215.45,215.59,215.24,215.39,32913.0,193.2853,193.4109,193.0969,193.2315,32913.0
2020-11-23 11:20:00,215.48,215.57,215.11,215.17,32111.0,193.3122,193.3929,192.9803,193.0341,32111.0
2020-11-23 11:30:00,215.24,215.27,214.75,214.84,39149.0,193.0969,193.1238,192.6573,192.738,39149.0
2020-11-23 11:40:00,214.76,214.94,214.65,214.89,25264.0,192.6663,192.8277,192.5676,192.7829,25264.0
2020-11-23 11:50:00,214.85,215.3,214.85,215.2,17327.0,192.747,193.1507,192.747,193.061,17327.0
2020-11-23 12:00:00,215.17,215.22,214.92,215.22,17463.0,193.0341,193.0789,192.8098,193.0789,17463.0
2020-11-23 12:10:00,215.12,215.67,215.12,215.61,31071.0,192.9892,193.4826,192.9892,193.4288,31071.0
2020-11-23 12:20:00,215.6,215.98,215.52,215.97,34938.0,193.4198,193.7608,193.3481,193.7518,34938.0
2020-11-23 12:30:00,215.97,216.15,215.91,216.08,23445.0,193.7518,193.9133,193.698,193.8505,23445.0
2020-11-23 12:40:00,216.1,216.24,215.97,216.17,50363.0,193.8684,193.994,193.7518,193.9312,50363.0
2020-11-23 12:50:00,216.2,216.57,216.14,216.47,36705.0,193.9581,194.2901,193.9043,194.2003,36705.0
2020-11-23 13:00:00,216.49,216.71,216.4,216.65,16797.0,194.2183,194.4157,194.1375,194.3618,16797.0
2020-11-23 13:10:00,216.61,216.64,216.42,216.46,18172.0,194.3259,194.3529,194.1555,194.1914,18172.0
2020-11-23 13:20:00,216.45,216.47,216.21,216.43,25639.0,194.1824,194.2003,193.9671,194.1645,25639.0
2020-11-23 13:30:00,216.43,216.61,216.38,216.53,15367.0,194.1645,194.3259,194.1196,194.2542,15367.0
2020-11-23 13:40:00,216.56,216.67,216.24,216.5,18621.0,194.2811,194.3798,193.994,194.2273,18621.0
2020-11-23 13:50:00,216.49,216.78,216.46,216.75,21064.0,194.2183,194.4785,194.1914,194.4515,21064.0
2020-11-23 14:00:00,216.74,216.79,216.57,216.63,21516.0,194.4426,194.4874,194.2901,194.3439,21516.0
2020-11-23 14:10:00,216.6,216.88,216.54,216.6,29904.0,194.317,194.5682,194.2631,194.317,29904.0
2020-11-23 14:20:00,216.73,216.86,216.62,216.83,17650.0,194.4336,194.5502,194.3349,194.5233,17650.0
2020-11-23 14:30:00,216.82,216.98,216.78,216.82,22197.0,194.5143,194.6579,194.4785,194.5143,22197.0
2020-11-23 14:40:00,216.86,216.96,216.7,216.72,21512.0,194.5502,194.6399,194.4067,194.4246,21512.0
2020-11-23 14:50:00,216.74,217.1,216.73,217.06,64172.0,194.4426,194.7655,194.4336,194.7296,64172.0
2020-11-23 15:00:00,217.05,217.39,216.99,217.31,32521.0,194.7207,195.0257,194.6669,194.9539,32521.0
2020-11-23 15:10:00,217.25,217.28,216.8,216.86,21230.0,194.9001,194.927,194.4964,194.5502,21230.0
2020-11-23 15:20:00,216.85,216.92,216.71,216.83,26021.0,194.5413,194.6041,194.4157,194.5233,26021.0
2020-11-23 15:30:00,216.84,216.86,216.42,216.56,45603.0,194.5323,194.5502,194.1555,194.2811,45603.0
2020-11-23 15:40:00,216.54,217.17,216.54,217.12,66066.0,194.2631,194.8283,194.2631,194.7835,66066.0
2020-11-23 15:50:00,217.17,217.6,216.94,217.03,320850.0,194.8283,195.2141,194.622,194.7027,320850.0
2020-11-24 09:30:00,219.01,219.7,218.25,219.62,127968.0,196.479,197.0981,195.7972,197.0263,127968.0
2020-11-24 09:40:00,219.61,220.48,219.53,220.06,94798.0,197.0173,197.7978,196.9455,197.421,94798.0
2020-11-24 09:50:00,220.05,221.25,219.95,221.21,98333.0,197.412,198.4886,197.3223,198.4527,98333.0
2020-11-24 10:00:00,221.11,221.2,220.42,220.57,86877.0,198.363,198.4437,197.744,197.8786,86877.0
2020-11-24 10:10:00,220.56,220.59,219.71,219.84,47110.0,197.8696,197.8965,197.107,197.2237,47110.0
2020-11-24 10:20:00,219.87,220.19,219.73,220.16,64152.0,197.2506,197.5376,197.125,197.5107,64152.0
2020-11-24 10:30:00,220.12,220.19,219.77,220.1,40211.0,197.4748,197.5376,197.1609,197.4569,40211.0
2020-11-24 10:40:00,220.05,220.23,219.75,219.86,51395.0,197.412,197.5735,197.1429,197.2416,51395.0
2020-11-24 10:50:00,219.87,220.06,219.63,219.75,46299.0,197.2506,197.421,197.0353,197.1429,46299.0
2020-11-24 11:00:00,219.76,220.08,219.72,220.05,80666.0,197.1519,197.439,197.116,197.412,80666.0
2020-11-24 11:10:00,220.03,220.28,219.98,220.17,46044.0,197.3941,197.6184,197.3492,197.5197,46044.0
2020-11-24 11:20:00,220.17,220.37,219.81,219.89,57124.0,197.5197,197.6991,197.1967,197.2685,57124.0
2020-11-24 11:30:00,219.9,220.6,219.84,220.38,43968.0,197.2775,197.9055,197.2237,197.7081,43968.0
2020-11-24 11:40:00,220.42,220.44,220.15,220.39,24056.0,197.744,197.7619,197.5018,197.7171,24056.0
2020-11-24 11:50:00,220.42,220.57,219.97,219.98,41055.0,197.744,197.8786,197.3403,197.3492,41055.0
2020-11-24 12:00:00,219.97,220.07,219.66,219.86,27802.0,197.3403,197.43,197.0622,197.2416,27802.0
2020-11-24 12:10:00,219.84,220.07,219.5,219.67,35360.0,197.2237,197.43,196.9186,197.0711,35360.0
2020-11-24 12:20:00,219.75,219.76,219.49,219.64,31632.0,197.1429,197.1519,196.9097,197.0442,31632.0
2020-11-24 12:30:00,219.65,219.71,219.17,219.47,34448.0,197.0532,197.107,196.6226,196.8917,34448.0
2020-11-24 12:40:00,219.47,220.06,219.41,219.9,31329.0,196.8917,197.421,196.8379,197.2775,31329.0
2020-11-24 12:50:00,219.9,220.05,219.66,219.76,23451.0,197.2775,197.412,197.0622,197.1519,23451.0
2020-11-24 13:00:00,219.8,219.89,219.68,219.81,26701.0,197.1878,197.2685,197.0801,197.1967,26701.0
2020-11-24 13:10:00,219.81,220.12,219.79,220.1,44844.0,197.1967,197.4748,197.1788,197.4569,44844.0
2020-11-24 13:20:00,220.09,220.11,219.58,219.74,52448.0,197.4479,197.4659,196.9904,197.1339,52448.0
2020-11-24 13:30:00,219.74,219.9,219.64,219.82,28431.0,197.1339,197.2775,197.0442,197.2057,28431.0
2020-11-24 13:40:00,219.78,220.35,219.76,219.89,48334.0,197.1698,197.6812,197.1519,197.2685,48334.0
2020-11-24 13:50:00,219.93,219.93,219.72,219.81,23855.0,197.3044,197.3044,197.116,197.1967,23855.0
2020-11-24 14:00:00,219.77,219.86,219.67,219.8,19584.0,197.1609,197.2416,197.0711,197.1878,19584.0
2020-11-24 14:10:00,219.76,219.98,219.71,219.86,35019.0,197.1519,197.3492,197.107,197.2416,35019.0
2020-11-24 14:20:00,219.86,220.06,219.76,219.86,25978.0,197.2416,197.421,197.1519,197.2416,25978.0
2020-11-24 14:30:00,219.88,220.09,219.77,220.06,41662.0,197.2595,197.4479,197.1609,197.421,41662.0
2020-11-24 14:40:00,220.03,220.25,219.85,219.85,26781.0,197.3941,197.5915,197.2326,197.2326,26781.0
2020-11-24 14:50:00,219.87,220.27,219.87,220.2,27321.0,197.2506,197.6094,197.2506,197.5466,27321.0
2020-11-24 15:00:00,220.18,220.31,219.84,220.29,28260.0,197.5287,197.6453,197.2237,197.6274,28260.0
2020-11-24 15:10:00,220.28,220.37,220.01,220.12,31927.0,197.6184,197.6991,197.3762,197.4748,31927.0
2020-11-24 15:20:00,220.17,220.21,219.87,220.16,33111.0,197.5197,197.5556,197.2506,197.5107,33111.0
2020-11-24 15:30:00,220.17,220.17,219.55,219.7,61693.0,197.5197,197.5197,196.9635,197.0981,61693.0
2020-11-24 15:40:00,219.7,219.78,219.48,219.72,62335.0,197.0981,197.1698,196.9007,197.116,62335.0
2020-11-24 15:50:00,219.68,219.83,219.47,219.8,145424.0,197.0801,197.2147,196.8917,197.1878,145424.0
2020-11-25 09:30:00,219.98,220.59,219.63,219.79,76483.0,197.3492,197.8965,197.0353,197.1788,76483.0
2020-11-25 09:40:00,219.81,219.88,219.09,219.19,26532.0,197.1967,197.2595,196.5508,196.6405,26532.0
2020-11-25 09:50:00,219.08,219.39,218.9,219.12,35381.0,196.5418,196.8199,196.3804,196.5777,35381.0
2020-11-25 10:00:00,219.09,219.17,218.38,218.56,30390.0,196.5508,196.6226,195.9139,196.0753,30390.0
2020-11-25 10:10:00,218.54,218.75,218.31,218.41,33868.0,196.0574,196.2458,195.8511,195.9408,33868.0
2020-11-25 10:20:00,218.38,218.51,218.08,218.38,46184.0,195.9139,196.0305,195.6447,195.9139,46184.0
2020-11-25 10:30:00,218.48,218.84,218.23,218.36,43580.0,196.0036,196.3265,195.7793,195.8959,43580.0
2020-11-25 10:40:00,218.29,218.57,218.24,218.25,23777.0,195.8331,196.0843,195.7883,195.7972,23777.0
2020-11-25 10:50:00,218.28,218.5,218.08,218.15,34177.0,195.8241,196.0215,195.6447,195.7075,34177.0
2020-11-25 11:00:00,218.12,218.53,218.02,218.25,21655.0,195.6806,196.0484,195.5909,195.7972,21655.0
2020-11-25 11:10:00,218.26,218.43,217.92,218.39,47480.0,195.8062,195.9587,195.5012,195.9228,47480.0
2020-11-25 11:20:00,218.4,218.83,218.35,218.82,42454.0,195.9318,196.3176,195.8869,196.3086,42454.0
2020-11-25 11:30:00,218.79,218.81,218.26,218.48,41346.0,196.2817,196.2996,195.8062,196.0036,41346.0
2020-11-25 11:40:00,218.49,218.87,218.43,218.72,20110.0,196.0125,196.3534,195.9587,196.2189,20110.0
2020-11-25 11:50:00,218.75,218.96,218.62,218.9,15715.0,196.2458,196.4342,196.1292,196.3804,15715.0
2020-11-25 12:00:00,218.91,219.0,218.76,218.99,14989.0,196.3893,196.4701,196.2548,196.4611,14989.0
2020-11-25 12:10:00,218.99,219.04,218.91,219.0,22858.0,196.4611,196.506,196.3893,196.4701,22858.0
2020-11-25 12:20:00,218.99,219.14,218.87,219.11,15187.0,196.4611,196.5957,196.3534,196.5688,15187.0
2020-11-25 12:30:00,219.13,219.44,219.13,219.35,46143.0,196.5867,196.8648,196.5867,196.7841,46143.0
2020-11-25 12:40:00,219.35,219.58,219.35,219.47,19052.0,196.7841,196.9904,196.7841,196.8917,19052.0
2020-11-25 12:50:00,219.48,219.57,219.4,219.47,20576.0,196.9007,196.9814,196.8289,196.8917,20576.0
2020-11-25 13:00:00,219.5,219.5,219.19,219.19,14806.0,196.9186,196.9186,196.6405,196.6405,14806.0
2020-11-25 13:10:00,219.2,219.22,218.85,218.86,21670.0,196.6495,196.6674,196.3355,196.3445,21670.0
2020-11-25 13:20:00,218.86,219.12,218.86,219.05,11948.0,196.3445,196.5777,196.3445,196.5149,11948.0
2020-11-25 13:30:00,219.06,219.35,218.98,219.29,19738.0,196.5239,196.7841,196.4521,196.7302,19738.0
2020-11-25 13:40:00,219.29,219.31,219.09,219.27,16322.0,196.7302,196.7482,196.5508,196.7123,16322.0
2020-11-25 13:50:00,219.27,219.41,219.15,219.31,13226.0,196.7123,196.8379,196.6046,196.7482,13226.0
2020-11-25 14:00:00,219.33,219.36,219.02,219.21,14897.0,196.7661,196.793,196.488,196.6585,14897.0
2020-11-25 14:10:00,219.23,219.41,219.1,219.31,11236.0,196.6764,196.8379,196.5598,196.7482,11236.0
2020-11-25 14:20:00,219.3,219.53,219.25,219.46,19275.0,196.7392,196.9455,196.6943,196.8827,19275.0
2020-11-25 14:30:00,219.49,219.57,219.34,219.36,11851.0,196.9097,196.9814,196.7751,196.793,11851.0
2020-11-25 14:40:00,219.38,219.54,219.33,219.39,17328.0,196.811,196.9545,196.7661,196.8199,17328.0
2020-11-25 14:50:00,219.35,219.57,219.33,219.42,16350.0,196.7841,196.9814,196.7661,196.8469,16350.0
2020-11-25 15:00:00,219.45,219.67,219.38,219.65,20978.0,196.8738,197.0711,196.811,197.0532,20978.0
2020-11-25 15:10:00,219.61,219.93,219.57,219.66,23910.0,197.0173,197.3044,196.9814,197.0622,23910.0
2020-11-25 15:20:00,219.69,219.89,219.64,219.8,18260.0,197.0891,197.2685,197.0442,197.1878,18260.0
2020-11-25 15:30:00,219.8,219.84,219.52,219.58,28712.0,197.1878,197.2237,196.9366,196.9904,28712.0
2020-11-25 15:40:00,219.56,219.8,219.51,219.66,39961.0,196.9725,197.1878,196.9276,197.0622,39961.0
2020-11-25 15:50:00,219.65,219.65,219.22,219.3,128152.0,197.0532,197.0532,196.6674,196.7392,128152.0
2020-11-27 09:30:00,219.02,220.4,218.84,219.56,80700.0,196.488,197.726,196.3265,196.9725,80700.0
2020-11-27 09:40:00,219.63,219.63,218.73,219.4,45704.0,197.0353,197.0353,196.2278,196.8289,45704.0
2020-11-27 09:50:00,219.41,219.5,219.01,219.12,22278.0,196.8379,196.9186,196.479,196.5777,22278.0
2020-11-27 10:00:00,219.12,219.26,218.85,219.11,29403.0,196.5777,196.7033,196.3355,196.5688,29403.0
2020-11-27 10:10:00,219.02,219.46,218.89,218.89,29645.0,196.488,196.8827,196.3714,196.3714,29645.0
2020-11-27 10:20:00,218.79,219.08,218.68,219.02,24299.0,196.2817,196.5418,196.183,196.488,24299.0
2020-11-27 10:30:00,219.04,219.32,218.99,219.25,22192.0,196.506,196.7571,196.4611,196.6943,22192.0
2020-11-27 10:40:00,219.25,219.33,218.94,218.98,19290.0,196.6943,196.7661,196.4162,196.4521,19290.0
2020-11-27 10:50:00,218.97,219.21,218.75,219.13,26795.0,196.4432,196.6585,196.2458,196.5867,26795.0
2020-11-27 11:00:00,219.05,219.11,218.77,218.79,34150.0,196.5149,196.5688,196.2637,196.2817,34150.0
2020-11-27 11:10:00,218.76,218.81,218.55,218.56,20024.0,196.2548,196.2996,196.0664,196.0753,20024.0
2020-11-27 11:20:00,218.58,218.69,218.38,218.48,26814.0,196.0933,196.192,195.9139,196.0036,26814.0
2020-11-27 11:30:00,218.5,218.6,218.1,218.32,16324.0,196.0215,196.1112,195.6627,195.86,16324.0
2020-11-27 11:40:00,218.34,218.38,217.95,218.15,28651.0,195.878,195.9139,195.5281,195.7075,28651.0
2020-11-27 11:50:00,218.14,218.29,217.92,218.28,24890.0,195.6985,195.8331,195.5012,195.8241,24890.0
2020-11-27 12:00:00,218.29,218.36,218.07,218.23,19052.0,195.8331,195.8959,195.6357,195.7793,19052.0
2020-11-27 12:10:00,218.22,218.22,218.04,218.1,15700.0,195.7703,195.7703,195.6088,195.6627,15700.0
2020-11-27 12:20:00,218.08,218.12,217.66,217.74,61369.0,195.6447,195.6806,195.2679,195.3397,61369.0
2020-11-27 12:30:00,217.76,217.95,217.69,217.93,31951.0,195.3576,195.5281,195.2948,195.5101,31951.0
2020-11-27 12:40:00,217.93,218.62,217.9,218.53,29792.0,195.5101,196.1292,195.4832,196.0484,29792.0
2020-11-27 12:50:00,218.55,218.65,218.25,218.36,71217.0,196.0664,196.1561,195.7972,195.8959,71217.0
2020-11-30 09:30:00,216.46,217.5,214.68,215.17,107146.0,195.3434,196.282,193.7371,194.1793,107146.0
2020-11-30 09:40:00,215.23,215.52,214.83,215.2,59598.0,194.2334,194.4951,193.8725,194.2064,59598.0
2020-11-30 09:50:00,215.19,215.88,215.07,215.15,33558.0,194.1973,194.82,194.089,194.1612,33558.0
2020-11-30 10:00:00,215.32,215.4,215.0,215.26,26283.0,194.3147,194.3869,194.0259,194.2605,26283.0
2020-11-30 10:10:00,215.31,215.57,214.83,214.94,30544.0,194.3056,194.5403,193.8725,193.9717,30544.0
2020-11-30 10:20:00,214.99,215.19,214.74,214.96,36734.0,194.0169,194.1973,193.7912,193.9898,36734.0
2020-11-30 10:30:00,214.94,215.05,214.43,214.6,34793.0,193.9717,194.071,193.5115,193.6649,34793.0
2020-11-30 10:40:00,214.59,215.23,214.56,214.75,37575.0,193.6559,194.2334,193.6288,193.8003,37575.0
2020-11-30 10:50:00,214.7,214.95,214.56,214.72,28451.0,193.7551,193.9808,193.6288,193.7732,28451.0
2020-11-30 11:00:00,214.64,215.23,214.55,215.16,36092.0,193.701,194.2334,193.6198,194.1703,36092.0
2020-11-30 11:10:00,215.17,215.43,214.95,215.18,24980.0,194.1793,194.4139,193.9808,194.1883,24980.0
2020-11-30 11:20:00,215.12,215.2,214.9,214.9,14483.0,194.1342,194.2064,193.9356,193.9356,14483.0
2020-11-30 11:30:00,214.83,215.0,214.65,214.89,17820.0,193.8725,194.0259,193.71,193.9266,17820.0
2020-11-30 11:40:00,214.94,215.2,214.92,215.06,16321.0,193.9717,194.2064,193.9537,194.08,16321.0
2020-11-30 11:50:00,215.08,215.31,214.93,215.04,30361.0,194.0981,194.3056,193.9627,194.062,30361.0
2020-11-30 12:00:00,215.03,215.07,214.86,215.05,15296.0,194.053,194.089,193.8995,194.071,15296.0
2020-11-30 12:10:00,215.0,215.02,214.78,214.85,14818.0,194.0259,194.0439,193.8273,193.8905,14818.0
2020-11-30 12:20:00,214.84,215.23,214.73,215.16,20187.0,193.8815,194.2334,193.7822,194.1703,20187.0
2020-11-30 12:30:00,215.24,215.54,215.19,215.33,17484.0,194.2425,194.5132,194.1973,194.3237,17484.0
2020-11-30 12:40:00,215.37,215.62,215.23,215.56,14819.0,194.3598,194.5854,194.2334,194.5312,14819.0
2020-11-30 12:50:00,215.57,215.63,215.47,215.55,15258.0,194.5403,194.5944,194.45,194.5222,15258.0
2020-11-30 13:00:00,215.53,215.73,215.46,215.64,13783.0,194.5042,194.6847,194.441,194.6034,13783.0
2020-11-30 13:10:00,215.59,215.7,215.49,215.64,13577.0,194.5583,194.6576,194.4681,194.6034,13577.0
2020-11-30 13:20:00,215.62,215.77,215.57,215.59,15437.0,194.5854,194.7208,194.5403,194.5583,15437.0
2020-11-30 13:30:00,215.67,215.73,215.54,215.72,12799.0,194.6305,194.6847,194.5132,194.6756,12799.0
2020-11-30 13:40:00,215.7,215.92,215.66,215.84,17477.0,194.6576,194.8561,194.6215,194.7839,17477.0
2020-11-30 13:50:00,215.85,215.89,215.53,215.56,13124.0,194.793,194.8291,194.5042,194.5312,13124.0
2020-11-30 14:00:00,215.51,215.72,215.38,215.71,20876.0,194.4861,194.6756,194.3688,194.6666,20876.0
2020-11-30 14:10:00,215.71,216.0,215.62,215.89,17907.0,194.6666,194.9283,194.5854,194.8291,17907.0
2020-11-30 14:20:00,215.88,216.15,215.85,216.07,12641.0,194.82,195.0637,194.793,194.9915,12641.0
2020-11-30 14:30:00,216.09,216.11,215.71,215.74,15688.0,195.0095,195.0276,194.6666,194.6937,15688.0
2020-11-30 14:40:00,215.75,215.95,215.74,215.94,17172.0,194.7027,194.8832,194.6937,194.8742,17172.0
2020-11-30 14:50:00,215.91,216.43,215.82,216.42,29960.0,194.8471,195.3164,194.7659,195.3074,29960.0
2020-11-30 15:00:00,216.46,216.58,216.17,216.2,21999.0,195.3434,195.4517,195.0817,195.1088,21999.0
2020-11-30 15:10:00,216.19,216.19,215.74,216.06,26774.0,195.0998,195.0998,194.6937,194.9825,26774.0
2020-11-30 15:20:00,216.07,216.3,215.93,215.96,28158.0,194.9915,195.1991,194.8652,194.8922,28158.0
2020-11-30 15:30:00,216.0,216.46,215.93,216.3,45125.0,194.9283,195.3434,194.8652,195.1991,45125.0
2020-11-30 15:40:00,216.26,216.92,216.2,216.82,96402.0,195.163,195.7586,195.1088,195.6683,96402.0
2020-11-30 15:50:00,216.91,217.57,216.5,217.43,360605.0,195.7495,196.3452,195.3795,196.2188,360605.0
2020-12-01 09:30:00,218.88,218.93,217.72,217.72,93843.0,197.5274,197.5725,196.4805,196.4805,93843.0
2020-12-01 09:40:00,217.78,218.23,217.41,217.69,46720.0,196.5347,196.9408,196.2008,196.4535,46720.0
2020-12-01 09:50:00,217.74,218.28,217.26,217.42,71331.0,196.4986,196.9859,196.0654,196.2098,71331.0
2020-12-01 10:00:00,217.43,217.56,216.69,216.87,96630.0,196.2188,196.3361,195.551,195.7135,96630.0
2020-12-01 10:10:00,216.83,217.19,216.78,217.17,56602.0,195.6774,196.0022,195.6322,195.9842,56602.0
2020-12-01 10:20:00,217.13,217.68,217.13,217.27,68041.0,195.9481,196.4444,195.9481,196.0744,68041.0
2020-12-01 10:30:00,217.21,217.39,216.79,216.85,43037.0,196.0203,196.1827,195.6413,195.6954,43037.0
2020-12-01 10:40:00,216.79,216.81,216.35,216.57,52728.0,195.6413,195.6593,195.2442,195.4427,52728.0
2020-12-01 10:50:00,216.6,216.95,216.6,216.87,35128.0,195.4698,195.7856,195.4698,195.7135,35128.0
2020-12-01 11:00:00,216.87,217.08,216.74,216.81,86989.0,195.7135,195.903,195.5961,195.6593,86989.0
2020-12-01 11:10:00,216.86,216.87,216.51,216.58,36173.0,195.7044,195.7135,195.3886,195.4517,36173.0
2020-12-01 11:20:00,216.55,216.88,216.55,216.67,34014.0,195.4247,195.7225,195.4247,195.533,34014.0
2020-12-01 11:30:00,216.65,216.82,215.92,216.09,78037.0,195.5149,195.6683,194.8561,195.0095,78037.0
2020-12-01 11:40:00,216.07,216.46,215.96,216.03,51877.0,194.9915,195.3434,194.8922,194.9554,51877.0
2020-12-01 11:50:00,216.05,216.05,215.57,215.92,41576.0,194.9734,194.9734,194.5403,194.8561,41576.0
2020-12-01 12:00:00,215.89,216.28,215.86,216.17,22165.0,194.8291,195.181,194.802,195.0817,22165.0
2020-12-01 12:10:00,216.16,216.28,215.75,215.76,27088.0,195.0727,195.181,194.7027,194.7117,27088.0
2020-12-01 12:20:00,215.77,215.83,215.66,215.77,35890.0,194.7208,194.7749,194.6215,194.7208,35890.0
2020-12-01 12:30:00,215.78,216.0,215.74,215.79,28558.0,194.7298,194.9283,194.6937,194.7388,28558.0
2020-12-01 12:40:00,215.79,216.16,215.72,216.12,31184.0,194.7388,195.0727,194.6756,195.0366,31184.0
2020-12-01 12:50:00,216.14,216.16,215.86,215.86,35137.0,195.0547,195.0727,194.802,194.802,35137.0
2020-12-01 13:00:00,215.89,216.0,215.74,215.87,26583.0,194.8291,194.9283,194.6937,194.811,26583.0
2020-12-01 13:10:00,215.89,216.09,215.8,215.86,29328.0,194.8291,195.0095,194.7478,194.802,29328.0
2020-12-01 13:20:00,215.93,216.13,215.79,216.12,27767.0,194.8652,195.0456,194.7388,195.0366,27767.0
2020-12-01 13:30:00,216.14,216.33,216.07,216.26,37673.0,195.0547,195.2261,194.9915,195.163,37673.0
2020-12-01 13:40:00,216.26,216.28,215.89,216.06,51676.0,195.163,195.181,194.8291,194.9825,51676.0
2020-12-01 13:50:00,216.04,216.19,215.9,216.08,36344.0,194.9644,195.0998,194.8381,195.0005,36344.0
2020-12-01 14:00:00,216.04,216.1,215.9,216.04,25932.0,194.9644,195.0186,194.8381,194.9644,25932.0
2020-12-01 14:10:00,216.05,216.16,215.94,216.02,87674.0,194.9734,195.0727,194.8742,194.9464,87674.0
2020-12-01 14:20:00,216.02,216.18,215.89,216.16,35209.0,194.9464,195.0908,194.8291,195.0727,35209.0
2020-12-01 14:30:00,216.19,216.19,215.92,215.97,37690.0,195.0998,195.0998,194.8561,194.9012,37690.0
2020-12-01 14:40:00,215.99,216.14,215.94,215.99,43019.0,194.9193,195.0547,194.8742,194.9193,43019.0
2020-12-01 14:50:00,216.03,216.08,215.88,215.99,23809.0,194.9554,195.0005,194.82,194.9193,23809.0
2020-12-01 15:00:00,216.04,216.06,215.63,215.69,41624.0,194.9644,194.9825,194.5944,194.6486,41624.0
2020-12-01 15:10:00,215.72,215.82,215.54,215.58,42163.0,194.6756,194.7659,194.5132,194.5493,42163.0
2020-12-01 15:20:00,215.58,215.74,215.53,215.73,41332.0,194.5493,194.6937,194.5042,194.6847,41332.0
2020-12-01 15:30:00,215.72,215.89,215.66,215.83,45515.0,194.6756,194.8291,194.6215,194.7749,45515.0
2020-12-01 15:40:00,215.82,216.15,215.65,215.95,99009.0,194.7659,195.0637,194.6125,194.8832,99009.0
2020-12-01 15:50:00,215.97,216.4,215.76,216.13,221142.0,194.9012,195.2893,194.7117,195.0456,221142.0
2020-12-02 09:30:00,214.0,214.4,212.41,212.49,342079.0,193.1234,193.4844,191.6885,191.7607,342079.0
2020-12-02 09:40:00,212.48,212.87,211.9,212.39,188608.0,191.7517,192.1037,191.2283,191.6705,188608.0
2020-12-02 09:50:00,212.39,212.93,212.29,212.56,160813.0,191.6705,192.1578,191.5802,191.8239,160813.0
2020-12-02 10:00:00,212.59,212.69,212.0,212.18,86809.0,191.851,191.9412,191.3185,191.481,86809.0
2020-12-02 10:10:00,212.17,212.6,212.03,212.16,137102.0,191.472,191.86,191.3456,191.4629,137102.0
2020-12-02 10:20:00,212.19,212.62,212.07,212.47,127384.0,191.49,191.8781,191.3817,191.7427,127384.0
2020-12-02 10:30:00,212.43,212.43,211.75,211.89,148352.0,191.7066,191.7066,191.0929,191.2193,148352.0
2020-12-02 10:40:00,211.9,211.98,211.41,211.45,82747.0,191.2283,191.3005,190.7861,190.8222,82747.0
2020-12-02 10:50:00,211.47,211.66,211.07,211.12,92914.0,190.8402,191.0117,190.4793,190.5244,92914.0
2020-12-02 11:00:00,211.15,211.26,210.55,210.62,115905.0,190.5515,190.6507,190.01,190.0732,115905.0
2020-12-02 11:10:00,210.6,210.93,210.1,210.14,96322.0,190.0551,190.3529,189.6039,189.64,96322.0
2020-12-02 11:20:00,210.12,210.18,209.34,209.36,111377.0,189.6219,189.6761,188.918,188.9361,111377.0
2020-12-02 11:30:00,209.36,209.73,209.13,209.49,122772.0,188.9361,189.27,188.7285,189.0534,122772.0
2020-12-02 11:40:00,209.48,210.08,209.47,209.99,163042.0,189.0444,189.5858,189.0354,189.5046,163042.0
2020-12-02 11:50:00,209.98,210.5,209.79,210.41,103593.0,189.4956,189.9649,189.3241,189.8837,103593.0
2020-12-02 12:00:00,210.39,210.74,210.25,210.37,79588.0,189.8656,190.1815,189.7393,189.8476,79588.0
2020-12-02 12:10:00,210.39,210.43,209.71,209.86,150138.0,189.8656,189.9017,189.2519,189.3873,150138.0
2020-12-02 12:20:00,209.86,210.07,209.8,209.9,57052.0,189.3873,189.5768,189.3332,189.4234,57052.0
2020-12-02 12:30:00,209.91,209.96,209.54,209.64,65913.0,189.4324,189.4775,189.0985,189.1888,65913.0
2020-12-02 12:40:00,209.62,209.82,209.54,209.74,34640.0,189.1707,189.3512,189.0985,189.279,34640.0
2020-12-02 12:50:00,209.74,209.86,209.5,209.6,49412.0,189.279,189.3873,189.0624,189.1527,49412.0
2020-12-02 13:00:00,209.62,209.77,209.52,209.58,63690.0,189.1707,189.3061,189.0805,189.1346,63690.0
2020-12-02 13:10:00,209.58,209.89,209.55,209.73,33121.0,189.1346,189.4144,189.1075,189.27,33121.0
2020-12-02 13:20:00,209.73,209.82,209.59,209.73,37061.0,189.27,189.3512,189.1436,189.27,37061.0
2020-12-02 13:30:00,209.75,209.91,209.67,209.89,31097.0,189.288,189.4324,189.2158,189.4144,31097.0
2020-12-02 13:40:00,209.86,209.87,209.5,209.51,49176.0,189.3873,189.3963,189.0624,189.0714,49176.0
2020-12-02 13:50:00,209.53,209.58,209.47,209.49,76191.0,189.0895,189.1346,189.0354,189.0534,76191.0
2020-12-02 14:00:00,209.5,209.55,209.3,209.3,74224.0,189.0624,189.1075,188.8819,188.8819,74224.0
2020-12-02 14:10:00,209.35,209.47,209.24,209.4,58893.0,188.9271,189.0354,188.8278,188.9722,58893.0
2020-12-02 14:20:00,209.42,209.77,209.25,209.74,110364.0,188.9902,189.3061,188.8368,189.279,110364.0
2020-12-02 14:30:00,209.77,209.9,209.63,209.8,74964.0,189.3061,189.4234,189.1797,189.3332,74964.0
2020-12-02 14:40:00,209.8,210.22,209.79,210.07,180687.0,189.3332,189.7122,189.3241,189.5768,180687.0
2020-12-02 14:50:00,210.08,210.26,210.01,210.08,72369.0,189.5858,189.7483,189.5227,189.5858,72369.0
2020-12-02 15:00:00,210.08,210.15,209.82,209.95,80331.0,189.5858,189.649,189.3512,189.4685,80331.0
2020-12-02 15:10:00,209.95,210.08,209.88,210.06,52348.0,189.4685,189.5858,189.4054,189.5678,52348.0
2020-12-02 15:20:00,210.06,210.08,209.91,210.0,55193.0,189.5678,189.5858,189.4324,189.5136,55193.0
2020-12-02 15:30:00,209.99,210.42,209.93,210.36,105728.0,189.5046,189.8927,189.4505,189.8385,105728.0
2020-12-02 15:40:00,210.37,211.14,210.34,211.03,148302.0,189.8476,190.5424,189.8205,190.4432,148302.0
2020-12-02 15:50:00,211.03,211.19,210.66,210.86,348951.0,190.4432,190.5876,190.1093,190.2898,348951.0
2020-12-03 09:30:00,210.94,212.02,210.79,211.87,129426.0,190.3619,191.3366,190.2266,191.2012,129426.0
2020-12-03 09:40:00,211.86,212.36,211.55,212.07,129269.0,191.1922,191.6434,190.9124,191.3817,129269.0
2020-12-03 09:50:00,212.1,212.36,211.66,212.08,66882.0,191.4088,191.6434,191.0117,191.3907,66882.0
2020-12-03 10:00:00,212.09,212.45,212.07,212.11,71661.0,191.3998,191.7246,191.3817,191.4178,71661.0
2020-12-03 10:10:00,212.1,212.67,212.08,212.35,47442.0,191.4088,191.9232,191.3907,191.6344,47442.0
2020-12-03 10:20:00,212.39,212.39,211.67,211.73,55445.0,191.6705,191.6705,191.0207,191.0749,55445.0
2020-12-03 10:30:00,211.75,211.83,211.31,211.58,41194.0,191.0929,191.1651,190.6959,190.9395,41194.0
2020-12-03 10:40:00,211.55,212.19,211.45,212.08,34942.0,190.9124,191.49,190.8222,191.3907,34942.0
2020-12-03 10:50:00,212.04,212.37,212.04,212.2,54071.0,191.3546,191.6524,191.3546,191.499,54071.0
2020-12-03 11:00:00,212.27,212.67,212.27,212.61,57658.0,191.5622,191.9232,191.5622,191.869,57658.0
2020-12-03 11:10:00,212.62,212.94,212.47,212.83,66164.0,191.8781,192.1668,191.7427,192.0676,66164.0
2020-12-03 11:20:00,212.85,213.23,212.82,212.91,91900.0,192.0856,192.4285,192.0585,192.1398,91900.0
2020-12-03 11:30:00,212.91,213.05,212.81,212.95,30097.0,192.1398,192.2661,192.0495,192.1759,30097.0
2020-12-03 11:40:00,212.97,213.03,212.73,212.83,34160.0,192.1939,192.2481,191.9773,192.0676,34160.0
2020-12-03 11:50:00,212.78,212.86,212.47,212.51,22103.0,192.0224,192.0946,191.7427,191.7788,22103.0
2020-12-03 12:00:00,212.54,212.72,212.31,212.54,24927.0,191.8059,191.9683,191.5983,191.8059,24927.0
2020-12-03 12:10:00,212.56,212.56,212.2,212.23,34525.0,191.8239,191.8239,191.499,191.5261,34525.0
2020-12-03 12:20:00,212.22,212.26,212.05,212.05,23584.0,191.5171,191.5532,191.3637,191.3637,23584.0
2020-12-03 12:30:00,212.04,212.18,211.9,212.12,33524.0,191.3546,191.481,191.2283,191.4268,33524.0
2020-12-03 12:40:00,212.13,212.18,211.86,211.86,18868.0,191.4359,191.481,191.1922,191.1922,18868.0
2020-12-03 12:50:00,211.87,212.07,211.73,211.95,20761.0,191.2012,191.3817,191.0749,191.2734,20761.0
2020-12-03 13:00:00,211.94,212.06,211.76,211.8,17474.0,191.2644,191.3727,191.102,191.1381,17474.0
2020-12-03 13:10:00,211.81,211.91,211.73,211.8,18973.0,191.1471,191.2373,191.0749,191.1381,18973.0
2020-12-03 13:20:00,211.8,211.99,211.71,211.97,16908.0,191.1381,191.3095,191.0568,191.2915,16908.0
2020-12-03 13:30:00,211.97,212.09,211.86,211.91,25843.0,191.2915,191.3998,191.1922,191.2373,25843.0
2020-12-03 13:40:00,211.9,211.91,211.76,211.79,21147.0,191.2283,191.2373,191.102,191.129,21147.0
2020-12-03 13:50:00,211.75,211.84,211.59,211.62,21022.0,191.0929,191.1741,190.9485,190.9756,21022.0
2020-12-03 14:00:00,211.63,211.85,211.59,211.69,17284.0,190.9846,191.1832,190.9485,191.0388,17284.0
2020-12-03 14:10:00,211.72,211.72,211.56,211.58,33293.0,191.0659,191.0659,190.9215,190.9395,33293.0
2020-12-03 14:20:00,211.58,211.62,211.44,211.51,46377.0,190.9395,190.9756,190.8132,190.8763,46377.0
2020-12-03 14:30:00,211.5,211.6,211.45,211.54,43953.0,190.8673,190.9576,190.8222,190.9034,43953.0
2020-12-03 14:40:00,211.54,211.55,211.41,211.48,34968.0,190.9034,190.9124,190.7861,190.8493,34968.0
2020-12-03 14:50:00,211.49,211.56,211.39,211.5,53619.0,190.8583,190.9215,190.768,190.8673,53619.0
2020-12-03 15:00:00,211.48,211.56,211.39,211.5,34531.0,190.8493,190.9215,190.768,190.8673,34531.0
2020-12-03 15:10:00,211.51,211.56,211.44,211.47,53370.0,190.8763,190.9215,190.8132,190.8402,53370.0
2020-12-03 15:20:00,211.46,211.61,211.43,211.59,79226.0,190.8312,190.9666,190.8041,190.9485,79226.0
2020-12-03 15:30:00,211.59,211.61,211.2,211.21,55234.0,190.9485,190.9666,190.5966,190.6056,55234.0
2020-12-03 15:40:00,211.18,211.2,210.57,211.07,157261.0,190.5785,190.5966,190.028,190.4793,157261.0
2020-12-03 15:50:00,211.0,211.53,210.55,211.52,301666.0,190.4161,190.8944,190.01,190.8854,301666.0
2020-12-04 09:30:00,211.6,212.98,211.5,212.43,120642.0,190.9576,192.2029,190.8673,191.7066,120642.0
2020-12-04 09:40:00,212.42,213.38,212.35,212.65,67745.0,191.6976,192.5639,191.6344,191.9051,67745.0
2020-12-04 09:50:00,212.67,212.94,212.21,212.38,45540.0,191.9232,192.1668,191.5081,191.6615,45540.0
2020-12-04 10:00:00,212.42,212.7,212.22,212.55,31594.0,191.6976,191.9503,191.5171,191.8149,31594.0
2020-12-04 10:10:00,212.52,212.56,212.19,212.24,13678.0,191.7878,191.8239,191.49,191.5351,13678.0
2020-12-04 10:20:00,212.2,212.22,211.68,211.75,25058.0,191.499,191.5171,191.0298,191.0929,25058.0
2020-12-04 10:30:00,211.72,211.72,211.26,211.28,40613.0,191.0659,191.0659,190.6507,190.6688,40613.0
2020-12-04 10:40:00,211.26,211.72,211.11,211.59,41027.0,190.6507,191.0659,190.5154,190.9485,41027.0
2020-12-04 10:50:00,211.61,211.78,211.48,211.65,37457.0,190.9666,191.12,190.8493,191.0027,37457.0
2020-12-04 11:00:00,211.73,211.96,211.59,211.79,34746.0,191.0749,191.2824,190.9485,191.129,34746.0
2020-12-04 11:10:00,211.81,211.93,211.62,211.77,26921.0,191.1471,191.2554,190.9756,191.111,26921.0
2020-12-04 11:20:00,211.71,211.78,211.5,211.7,18421.0,191.0568,191.12,190.8673,191.0478,18421.0
2020-12-04 11:30:00,211.71,211.88,211.64,211.64,20814.0,191.0568,191.2102,190.9937,190.9937,20814.0
2020-12-04 11:40:00,211.71,212.09,211.7,212.06,11789.0,191.0568,191.3998,191.0478,191.3727,11789.0
2020-12-04 11:50:00,212.04,212.04,211.73,211.76,18811.0,191.3546,191.3546,191.0749,191.102,18811.0
2020-12-04 12:00:00,211.79,211.87,211.61,211.79,24446.0,191.129,191.2012,190.9666,191.129,24446.0
2020-12-04 12:10:00,211.8,211.8,211.63,211.69,23368.0,191.1381,191.1381,190.9846,191.0388,23368.0
2020-12-04 12:20:00,211.68,211.79,211.56,211.72,16735.0,191.0298,191.129,190.9215,191.0659,16735.0
2020-12-04 12:30:00,211.7,211.7,211.5,211.54,25330.0,191.0478,191.0478,190.8673,190.9034,25330.0
2020-12-04 12:40:00,211.55,211.87,211.53,211.61,24272.0,190.9124,191.2012,190.8944,190.9666,24272.0
2020-12-04 12:50:00,211.62,211.64,211.32,211.35,28548.0,190.9756,190.9937,190.7049,190.7319,28548.0
2020-12-04 13:00:00,211.32,211.32,211.06,211.15,46664.0,190.7049,190.7049,190.4702,190.5515,46664.0
2020-12-04 13:10:00,211.18,211.31,211.03,211.09,82110.0,190.5785,190.6959,190.4432,190.4973,82110.0
2020-12-04 13:20:00,211.08,211.08,210.82,210.9,42448.0,190.4883,190.4883,190.2537,190.3258,42448.0
2020-12-04 13:30:00,210.91,211.32,210.87,211.32,51435.0,190.3349,190.7049,190.2988,190.7049,51435.0
2020-12-04 13:40:00,211.3,211.32,210.91,211.0,26112.0,190.6868,190.7049,190.3349,190.4161,26112.0
2020-12-04 13:50:00,211.03,211.19,210.94,211.06,67711.0,190.4432,190.5876,190.3619,190.4702,67711.0
2020-12-04 14:00:00,211.02,211.05,210.91,211.04,15683.0,190.4341,190.4612,190.3349,190.4522,15683.0
2020-12-04 14:10:00,211.06,211.32,211.06,211.26,18522.0,190.4702,190.7049,190.4702,190.6507,18522.0
2020-12-04 14:20:00,211.25,211.4,211.05,211.1,39050.0,190.6417,190.7771,190.4612,190.5063,39050.0
2020-12-04 14:30:00,211.1,211.15,211.0,211.06,23004.0,190.5063,190.5515,190.4161,190.4702,23004.0
2020-12-04 14:40:00,211.06,211.32,211.05,211.13,33029.0,190.4702,190.7049,190.4612,190.5334,33029.0
2020-12-04 14:50:00,211.15,211.15,210.85,211.01,38238.0,190.5515,190.5515,190.2807,190.4251,38238.0
2020-12-04 15:00:00,211.06,211.1,210.82,210.87,39736.0,190.4702,190.5063,190.2537,190.2988,39736.0
2020-12-04 15:10:00,210.87,210.88,210.71,210.76,38252.0,190.2988,190.3078,190.1544,190.1995,38252.0
2020-12-04 15:20:00,210.76,210.8,210.63,210.68,37563.0,190.1995,190.2356,190.0822,190.1273,37563.0
2020-12-04 15:30:00,210.7,210.83,210.44,210.45,70059.0,190.1454,190.2627,189.9107,189.9197,70059.0
2020-12-04 15:40:00,210.44,210.65,210.28,210.51,93525.0,189.9107,190.1002,189.7663,189.9739,93525.0
2020-12-04 15:50:00,210.52,210.8,210.1,210.8,312169.0,189.9829,190.2356,189.6039,190.2356,312169.0
2020-12-07 09:30:00,210.02,210.02,210.02,210.02,0.0,189.5317,189.5317,189.5317,189.5317,0.0
2020-12-07 09:40:00,210.1,210.1,207.38,207.82,130950.0,189.6039,189.6039,187.1492,187.5463,130950.0
2020-12-07 09:50:00,207.78,207.79,207.02,207.19,135538.0,187.5102,187.5192,186.8244,186.9778,135538.0
2020-12-07 10:00:00,207.25,207.25,206.22,206.25,203574.0,187.0319,187.0319,186.1024,186.1295,203574.0
2020-12-07 10:10:00,206.25,207.77,206.19,207.67,121116.0,186.1295,187.5012,186.0753,187.4109,121116.0
2020-12-07 10:20:00,207.65,207.85,207.5,207.56,48016.0,187.3929,187.5734,187.2575,187.3117,48016.0
2020-12-07 10:30:00,207.56,207.67,207.22,207.67,26877.0,187.3117,187.4109,187.0048,187.4109,26877.0
2020-12-07 10:40:00,207.63,207.79,207.22,207.33,30045.0,187.3749,187.5192,187.0048,187.1041,30045.0
2020-12-07 10:50:00,207.32,208.17,207.28,208.17,44809.0,187.0951,187.8622,187.059,187.8622,44809.0
2020-12-07 11:00:00,208.17,208.65,208.09,208.63,51421.0,187.8622,188.2953,187.79,188.2773,51421.0
2020-12-07 11:10:00,208.66,208.88,208.23,208.32,53484.0,188.3044,188.5029,187.9163,187.9975,53484.0
2020-12-07 11:20:00,208.33,208.42,207.88,208.02,44325.0,188.0066,188.0878,187.6005,187.7268,44325.0
2020-12-07 11:30:00,207.99,208.15,207.88,207.93,31010.0,187.6997,187.8441,187.6005,187.6456,31010.0
2020-12-07 11:40:00,207.94,208.0,207.72,207.83,45031.0,187.6546,187.7088,187.4561,187.5553,45031.0
2020-12-07 11:50:00,207.82,207.84,207.32,207.67,66006.0,187.5463,187.5644,187.0951,187.4109,66006.0
2020-12-07 12:00:00,207.66,207.82,207.56,207.6,35023.0,187.4019,187.5463,187.3117,187.3478,35023.0
2020-12-07 12:10:00,207.6,207.75,207.56,207.6,30933.0,187.3478,187.4831,187.3117,187.3478,30933.0
2020-12-07 12:20:00,207.62,207.62,207.32,207.35,27928.0,187.3658,187.3658,187.0951,187.1222,27928.0
2020-12-07 12:30:00,207.35,207.74,207.29,207.42,41540.0,187.1222,187.4741,187.068,187.1853,41540.0
2020-12-07 12:40:00,207.38,207.62,207.35,207.5,24283.0,187.1492,187.3658,187.1222,187.2575,24283.0
2020-12-07 12:50:00,207.5,207.59,207.35,207.41,27243.0,187.2575,187.3388,187.1222,187.1763,27243.0
2020-12-07 13:00:00,207.41,207.49,207.25,207.39,36772.0,187.1763,187.2485,187.0319,187.1583,36772.0
2020-12-07 13:10:00,207.38,207.46,207.23,207.4,37976.0,187.1492,187.2214,187.0139,187.1673,37976.0
2020-12-07 13:20:00,207.4,207.41,207.27,207.33,28956.0,187.1673,187.1763,187.05,187.1041,28956.0
2020-12-07 13:30:00,207.32,207.73,207.26,207.63,28189.0,187.0951,187.4651,187.0409,187.3749,28189.0
2020-12-07 13:40:00,207.63,207.67,207.46,207.62,33257.0,187.3749,187.4109,187.2214,187.3658,33257.0
2020-12-07 13:50:00,207.63,207.72,207.46,207.5,26167.0,187.3749,187.4561,187.2214,187.2575,26167.0
2020-12-07 14:00:00,207.5,207.54,207.31,207.53,30506.0,187.2575,187.2936,187.0861,187.2846,30506.0
2020-12-07 14:10:00,207.52,207.69,207.43,207.5,26909.0,187.2756,187.429,187.1944,187.2575,26909.0
2020-12-07 14:20:00,207.5,207.67,207.44,207.47,27088.0,187.2575,187.4109,187.2034,187.2305,27088.0
2020-12-07 14:30:00,207.46,207.63,207.45,207.59,40069.0,187.2214,187.3749,187.2124,187.3388,40069.0
2020-12-07 14:40:00,207.6,208.03,207.58,207.92,36492.0,187.3478,187.7358,187.3297,187.6366,36492.0
2020-12-07 14:50:00,207.95,208.09,207.89,207.93,33560.0,187.6636,187.79,187.6095,187.6456,33560.0
2020-12-07 15:00:00,207.93,207.94,207.79,207.86,29233.0,187.6456,187.6546,187.5192,187.5824,29233.0
2020-12-07 15:10:00,207.85,208.25,207.83,208.2,43531.0,187.5734,187.9344,187.5553,187.8892,43531.0
2020-12-07 15:20:00,208.22,208.25,208.06,208.11,34257.0,187.9073,187.9344,187.7629,187.808,34257.0
2020-12-07 15:30:00,208.09,208.54,208.09,208.37,54265.0,187.79,188.1961,187.79,188.0427,54265.0
2020-12-07 15:40:00,208.41,208.43,208.08,208.33,73084.0,188.0788,188.0968,187.781,188.0066,73084.0
2020-12-07 15:50:00,208.3,209.11,208.26,208.92,192554.0,187.9795,188.7105,187.9434,188.539,192554.0
2020-12-08 09:30:00,206.62,207.92,206.41,207.49,175135.0,186.4634,187.6366,186.2739,187.2485,175135.0
2020-12-08 09:40:00,207.41,207.6,207.08,207.25,44744.0,187.1763,187.3478,186.8785,187.0319,44744.0
2020-12-08 09:50:00,207.27,207.27,206.64,207.19,67765.0,187.05,187.05,186.4814,186.9778,67765.0
2020-12-08 10:00:00,207.12,207.56,207.01,207.42,42329.0,186.9146,187.3117,186.8153,187.1853,42329.0
2020-12-08 10:10:00,207.44,207.51,206.95,206.97,35714.0,187.2034,187.2666,186.7612,186.7792,35714.0
2020-12-08 10:20:00,206.95,207.19,206.72,206.92,33615.0,186.7612,186.9778,186.5536,186.7341,33615.0
2020-12-08 10:30:00,206.92,207.31,206.85,207.22,32273.0,186.7341,187.0861,186.6709,187.0048,32273.0
2020-12-08 10:40:00,207.22,207.45,207.15,207.35,29212.0,187.0048,187.2124,186.9417,187.1222,29212.0
2020-12-08 10:50:00,207.35,207.89,207.35,207.82,44917.0,187.1222,187.6095,187.1222,187.5463,44917.0
2020-12-08 11:00:00,207.85,207.88,207.47,207.51,33335.0,187.5734,187.6005,187.2305,187.2666,33335.0
2020-12-08 11:10:00,207.51,208.52,207.51,208.5,119695.0,187.2666,188.178,187.2666,188.16,119695.0
2020-12-08 11:20:00,208.5,208.7,208.13,208.2,52945.0,188.16,188.3405,187.8261,187.8892,52945.0
2020-12-08 11:30:00,208.17,208.84,208.04,208.74,42153.0,187.8622,188.4668,187.7449,188.3766,42153.0
2020-12-08 11:40:00,208.7,209.1,208.57,208.78,47681.0,188.3405,188.7014,188.2231,188.4127,47681.0
2020-12-08 11:50:00,208.74,208.75,208.47,208.51,24470.0,188.3766,188.3856,188.1329,188.169,24470.0
2020-12-08 12:00:00,208.52,208.59,208.27,208.34,26971.0,188.178,188.2412,187.9524,188.0156,26971.0
2020-12-08 12:10:00,208.37,208.43,208.23,208.34,15877.0,188.0427,188.0968,187.9163,188.0156,15877.0
2020-12-08 12:20:00,208.35,208.58,208.21,208.52,23119.0,188.0246,188.2322,187.8983,188.178,23119.0
2020-12-08 12:30:00,208.5,208.69,208.49,208.62,16793.0,188.16,188.3314,188.151,188.2683,16793.0
2020-12-08 12:40:00,208.62,208.7,208.44,208.62,17758.0,188.2683,188.3405,188.1058,188.2683,17758.0
2020-12-08 12:50:00,208.62,208.81,208.52,208.52,17577.0,188.2683,188.4397,188.178,188.178,17577.0
2020-12-08 13:00:00,208.55,208.68,208.52,208.63,15660.0,188.2051,188.3224,188.178,188.2773,15660.0
2020-12-08 13:10:00,208.63,208.75,208.57,208.67,14090.0,188.2773,188.3856,188.2231,188.3134,14090.0
2020-12-08 13:20:00,208.65,208.83,208.64,208.8,50344.0,188.2953,188.4578,188.2863,188.4307,50344.0
2020-12-08 13:30:00,208.8,208.96,208.78,208.81,26372.0,188.4307,188.5751,188.4127,188.4397,26372.0
2020-12-08 13:40:00,208.8,208.95,208.76,208.92,15919.0,188.4307,188.5661,188.3946,188.539,15919.0
2020-12-08 13:50:00,208.92,208.92,208.72,208.75,13131.0,188.539,188.539,188.3585,188.3856,13131.0
2020-12-08 14:00:00,208.74,208.85,208.66,208.84,21489.0,188.3766,188.4758,188.3044,188.4668,21489.0
2020-12-08 14:10:00,208.83,208.83,208.66,208.75,19698.0,188.4578,188.4578,188.3044,188.3856,19698.0
2020-12-08 14:20:00,208.73,208.99,208.72,208.93,15841.0,188.3675,188.6022,188.3585,188.548,15841.0
2020-12-08 14:30:00,208.92,208.92,208.61,208.7,44449.0,188.539,188.539,188.2592,188.3405,44449.0
2020-12-08 14:40:00,208.72,208.94,208.5,208.5,71129.0,188.3585,188.5571,188.16,188.16,71129.0
2020-12-08 14:50:00,208.5,208.71,208.44,208.62,59043.0,188.16,188.3495,188.1058,188.2683,59043.0
2020-12-08 15:00:00,208.63,208.93,208.61,208.7,31808.0,188.2773,188.548,188.2592,188.3405,31808.0
2020-12-08 15:10:00,208.71,208.74,208.43,208.54,28491.0,188.3495,188.3766,188.0968,188.1961,28491.0
2020-12-08 15:20:00,208.56,208.63,208.4,208.43,31823.0,188.2141,188.2773,188.0697,188.0968,31823.0
2020-12-08 15:30:00,208.37,208.44,208.23,208.28,34573.0,188.0427,188.1058,187.9163,187.9614,34573.0
2020-12-08 15:40:00,208.28,208.48,208.18,208.34,55327.0,187.9614,188.1419,187.8712,188.0156,55327.0
2020-12-08 15:50:00,208.34,208.57,208.26,208.39,156487.0,188.0156,188.2231,187.9434,188.0607,156487.0
2020-12-09 09:30:00,209.49,209.53,208.96,209.2,167813.0,189.0534,189.0895,188.5751,188.7917,167813.0
2020-12-09 09:40:00,209.28,209.28,208.35,208.39,75104.0,188.8639,188.8639,188.0246,188.0607,75104.0
2020-12-09 09:50:00,208.4,208.66,208.16,208.23,58894.0,188.0697,188.3044,187.8531,187.9163,58894.0
2020-12-09 10:00:00,208.11,208.11,207.47,207.49,70004.0,187.808,187.808,187.2305,187.2485,70004.0
2020-12-09 10:10:00,207.49,208.19,207.33,208.07,88971.0,187.2485,187.8802,187.1041,187.7719,88971.0
2020-12-09 10:20:00,208.08,208.36,207.87,208.21,116290.0,187.781,188.0336,187.5914,187.8983,116290.0
2020-12-09 10:30:00,208.22,208.59,208.18,208.2,66359.0,187.9073,188.2412,187.8712,187.8892,66359.0
2020-12-09 10:40:00,208.19,208.36,207.89,207.97,36736.0,187.8802,188.0336,187.6095,187.6817,36736.0
2020-12-09 10:50:00,207.94,208.12,207.74,207.82,26967.0,187.6546,187.817,187.4741,187.5463,26967.0
2020-12-09 11:00:00,207.78,208.21,207.67,208.21,36145.0,187.5102,187.8983,187.4109,187.8983,36145.0
2020-12-09 11:10:00,208.19,208.31,207.78,207.89,28686.0,187.8802,187.9885,187.5102,187.6095,28686.0
2020-12-09 11:20:00,207.87,208.18,207.73,208.14,24336.0,187.5914,187.8712,187.4651,187.8351,24336.0
2020-12-09 11:30:00,208.17,208.29,208.03,208.2,39231.0,187.8622,187.9705,187.7358,187.8892,39231.0
2020-12-09 11:40:00,208.24,208.29,208.14,208.22,24876.0,187.9253,187.9705,187.8351,187.9073,24876.0
2020-12-09 11:50:00,208.24,208.64,208.15,208.59,31626.0,187.9253,188.2863,187.8441,188.2412,31626.0
2020-12-09 12:00:00,208.62,208.78,208.56,208.74,23732.0,188.2683,188.4127,188.2141,188.3766,23732.0
2020-12-09 12:10:00,208.79,208.79,208.5,208.6,23210.0,188.4217,188.4217,188.16,188.2502,23210.0
2020-12-09 12:20:00,208.57,208.65,208.38,208.5,15513.0,188.2231,188.2953,188.0517,188.16,15513.0
2020-12-09 12:30:00,208.52,208.52,208.23,208.34,16608.0,188.178,188.178,187.9163,188.0156,16608.0
2020-12-09 12:40:00,208.35,208.35,208.14,208.22,17613.0,188.0246,188.0246,187.8351,187.9073,17613.0
2020-12-09 12:50:00,208.18,208.18,207.92,208.0,26457.0,187.8712,187.8712,187.6366,187.7088,26457.0
2020-12-09 13:00:00,207.99,208.06,207.78,208.06,20157.0,187.6997,187.7629,187.5102,187.7629,20157.0
2020-12-09 13:10:00,208.06,208.27,208.04,208.14,17401.0,187.7629,187.9524,187.7449,187.8351,17401.0
2020-12-09 13:20:00,208.2,208.2,207.91,208.07,23191.0,187.8892,187.8892,187.6275,187.7719,23191.0
2020-12-09 13:30:00,208.04,208.47,207.98,208.33,25444.0,187.7449,188.1329,187.6907,188.0066,25444.0
2020-12-09 13:40:00,208.58,209.14,208.45,209.01,61427.0,188.2322,188.7375,188.1149,188.6202,61427.0
2020-12-09 13:50:00,208.96,209.22,208.59,208.72,31183.0,188.5751,188.8097,188.2412,188.3585,31183.0
2020-12-09 14:00:00,208.81,209.12,208.7,208.75,19847.0,188.4397,188.7195,188.3405,188.3856,19847.0
2020-12-09 14:10:00,208.79,208.92,208.63,208.77,11955.0,188.4217,188.539,188.2773,188.4036,11955.0
2020-12-09 14:20:00,208.78,209.3,208.73,209.15,29606.0,188.4127,188.8819,188.3675,188.7466,29606.0
2020-12-09 14:30:00,209.11,209.24,209.0,209.09,21891.0,188.7105,188.8278,188.6112,188.6924,21891.0
2020-12-09 14:40:00,209.16,209.25,208.98,209.08,17233.0,188.7556,188.8368,188.5932,188.6834,17233.0
2020-12-09 14:50:00,209.02,209.08,208.83,208.95,20072.0,188.6293,188.6834,188.4578,188.5661,20072.0
2020-12-09 15:00:00,209.01,209.16,208.83,209.09,23976.0,188.6202,188.7556,188.4578,188.6924,23976.0
2020-12-09 15:10:00,209.06,209.17,208.66,208.69,27087.0,188.6653,188.7646,188.3044,188.3314,27087.0
2020-12-09 15:20:00,208.76,208.85,208.59,208.67,22980.0,188.3946,188.4758,188.2412,188.3134,22980.0
2020-12-09 15:30:00,208.7,208.87,208.59,208.76,40019.0,188.3405,188.4939,188.2412,188.3946,40019.0
2020-12-09 15:40:00,208.77,209.0,208.75,208.75,44100.0,188.4036,188.6112,188.3856,188.3856,44100.0
2020-12-09 15:50:00,208.73,209.27,208.63,208.63,192006.0,188.3675,188.8549,188.2773,188.2773,192006.0
2020-12-10 09:30:00,208.5,208.76,207.5,207.74,101340.0,188.16,188.3946,187.2575,187.4741,101340.0
2020-12-10 09:40:00,207.74,208.17,207.44,207.98,80637.0,187.4741,187.8622,187.2034,187.6907,80637.0
2020-12-10 09:50:00,207.99,208.38,207.9,208.29,43677.0,187.6997,188.0517,187.6185,187.9705,43677.0
2020-12-10 10:00:00,208.33,208.33,207.7,207.82,51499.0,188.0066,188.0066,187.438,187.5463,51499.0
2020-12-10 10:10:00,207.81,208.33,207.76,208.11,31258.0,187.5373,188.0066,187.4922,187.808,31258.0
2020-12-10 10:20:00,208.23,208.23,207.62,207.73,28533.0,187.9163,187.9163,187.3658,187.4651,28533.0
2020-12-10 10:30:00,207.72,207.81,207.41,207.73,55915.0,187.4561,187.5373,187.1763,187.4651,55915.0
2020-12-10 10:40:00,207.7,207.78,207.42,207.55,41663.0,187.438,187.5102,187.1853,187.3027,41663.0
2020-12-10 10:50:00,207.5,207.89,207.5,207.73,21701.0,187.2575,187.6095,187.2575,187.4651,21701.0
2020-12-10 11:00:00,207.78,207.9,207.74,207.8,16645.0,187.5102,187.6185,187.4741,187.5283,16645.0
2020-12-10 11:10:00,207.79,208.14,207.75,208.03,54571.0,187.5192,187.8351,187.4831,187.7358,54571.0
2020-12-10 11:20:00,208.03,208.1,207.57,207.57,41638.0,187.7358,187.799,187.3207,187.3207,41638.0
2020-12-10 11:30:00,207.57,207.64,207.45,207.52,58519.0,187.3207,187.3839,187.2124,187.2756,58519.0
2020-12-10 11:40:00,207.53,207.56,207.26,207.3,24534.0,187.2846,187.3117,187.0409,187.077,24534.0
2020-12-10 11:50:00,207.31,207.31,207.07,207.25,31283.0,187.0861,187.0861,186.8695,187.0319,31283.0
2020-12-10 12:00:00,207.21,207.41,207.16,207.27,25068.0,186.9958,187.1763,186.9507,187.05,25068.0
2020-12-10 12:10:00,207.3,207.33,207.14,207.25,24627.0,187.077,187.1041,186.9327,187.0319,24627.0
2020-12-10 12:20:00,207.21,207.25,207.1,207.15,25068.0,186.9958,187.0319,186.8966,186.9417,25068.0
2020-12-10 12:30:00,207.14,207.21,207.09,207.15,50898.0,186.9327,186.9958,186.8875,186.9417,50898.0
2020-12-10 12:40:00,207.15,207.47,207.14,207.3,46325.0,186.9417,187.2305,186.9327,187.077,46325.0
2020-12-10 12:50:00,207.28,207.45,207.15,207.24,27712.0,187.059,187.2124,186.9417,187.0229,27712.0
2020-12-10 13:00:00,207.18,207.32,207.07,207.25,20754.0,186.9688,187.0951,186.8695,187.0319,20754.0
2020-12-10 13:10:00,207.26,207.44,207.12,207.44,39283.0,187.0409,187.2034,186.9146,187.2034,39283.0
2020-12-10 13:20:00,207.44,207.5,207.31,207.37,104965.0,187.2034,187.2575,187.0861,187.1402,104965.0
2020-12-10 13:30:00,207.4,207.45,207.27,207.39,31574.0,187.1673,187.2124,187.05,187.1583,31574.0
2020-12-10 13:40:00,207.41,207.43,207.16,207.16,19429.0,187.1763,187.1944,186.9507,186.9507,19429.0
2020-12-10 13:50:00,207.21,207.45,207.13,207.34,13794.0,186.9958,187.2124,186.9236,187.1131,13794.0
2020-12-10 14:00:00,207.34,207.52,207.29,207.5,18671.0,187.1131,187.2756,187.068,187.2575,18671.0
2020-12-10 14:10:00,207.48,207.55,207.38,207.49,20639.0,187.2395,187.3027,187.1492,187.2485,20639.0
2020-12-10 14:20:00,207.5,207.56,207.45,207.47,28902.0,187.2575,187.3117,187.2124,187.2305,28902.0
2020-12-10 14:30:00,207.46,207.59,207.4,207.54,27053.0,187.2214,187.3388,187.1673,187.2936,27053.0
2020-12-10 14:40:00,207.53,207.69,207.4,207.53,42832.0,187.2846,187.429,187.1673,187.2846,42832.0
2020-12-10 14:50:00,207.56,208.07,207.56,207.76,60194.0,187.3117,187.7719,187.3117,187.4922,60194.0
2020-12-10 15:00:00,207.86,208.09,207.82,208.01,28236.0,187.5824,187.79,187.5463,187.7178,28236.0
2020-12-10 15:10:00,208.04,208.31,208.0,208.27,35227.0,187.7449,187.9885,187.7088,187.9524,35227.0
2020-12-10 15:20:00,208.27,208.36,208.08,208.26,45658.0,187.9524,188.0336,187.781,187.9434,45658.0
2020-12-10 15:30:00,208.29,208.31,208.05,208.09,40685.0,187.9705,187.9885,187.7539,187.79,40685.0
2020-12-10 15:40:00,208.09,208.11,207.93,208.01,35268.0,187.79,187.808,187.6456,187.7178,35268.0
2020-12-10 15:50:00,208.06,208.25,207.91,207.91,184260.0,187.7629,187.9344,187.6275,187.6275,184260.0
2020-12-11 09:30:00,207.47,208.94,207.42,208.51,108779.0,187.2305,188.5571,187.1853,188.169,108779.0
2020-12-11 09:40:00,208.49,208.52,207.81,208.31,39308.0,188.151,188.178,187.5373,187.9885,39308.0
2020-12-11 09:50:00,208.3,208.31,207.3,207.41,39272.0,187.9795,187.9885,187.077,187.1763,39272.0
2020-12-11 10:00:00,207.36,207.72,207.2,207.5,43642.0,187.1312,187.4561,186.9868,187.2575,43642.0
2020-12-11 10:10:00,207.44,207.52,207.22,207.49,39641.0,187.2034,187.2756,187.0048,187.2485,39641.0
2020-12-11 10:20:00,207.42,207.52,207.11,207.18,44170.0,187.1853,187.2756,186.9056,186.9688,44170.0
2020-12-11 10:30:00,207.2,207.21,207.0,207.16,29782.0,186.9868,186.9958,186.8063,186.9507,29782.0
2020-12-11 10:40:00,207.14,207.2,207.0,207.11,25888.0,186.9327,186.9868,186.8063,186.9056,25888.0
2020-12-11 10:50:00,207.11,207.37,207.03,207.29,28732.0,186.9056,187.1402,186.8334,187.068,28732.0
2020-12-11 11:00:00,207.29,207.41,206.96,207.07,44993.0,187.068,187.1763,186.7702,186.8695,44993.0
2020-12-11 11:10:00,207.11,207.37,207.04,207.15,35082.0,186.9056,187.1402,186.8424,186.9417,35082.0
2020-12-11 11:20:00,207.15,207.18,206.85,206.86,27134.0,186.9417,186.9688,186.6709,186.68,27134.0
2020-12-11 11:30:00,206.86,206.95,206.73,206.92,44357.0,186.68,186.7612,186.5626,186.7341,44357.0
2020-12-11 11:40:00,206.9,207.27,206.87,207.2,28395.0,186.7161,187.05,186.689,186.9868,28395.0
2020-12-11 11:50:00,207.18,207.45,207.11,207.43,35806.0,186.9688,187.2124,186.9056,187.1944,35806.0
2020-12-11 12:00:00,207.44,207.51,207.06,207.13,24974.0,187.2034,187.2666,186.8605,186.9236,24974.0
2020-12-11 12:10:00,207.14,207.14,206.83,206.83,25997.0,186.9327,186.9327,186.6529,186.6529,25997.0
2020-12-11 12:20:00,206.83,207.15,206.83,207.08,23537.0,186.6529,186.9417,186.6529,186.8785,23537.0
2020-12-11 12:30:00,207.05,207.14,206.84,207.12,33480.0,186.8514,186.9327,186.6619,186.9146,33480.0
2020-12-11 12:40:00,207.14,207.42,207.05,207.4,26919.0,186.9327,187.1853,186.8514,187.1673,26919.0
2020-12-11 12:50:00,207.45,207.5,207.31,207.39,22570.0,187.2124,187.2575,187.0861,187.1583,22570.0
2020-12-11 13:00:00,207.39,207.45,207.33,207.36,16379.0,187.1583,187.2124,187.1041,187.1312,16379.0
2020-12-11 13:10:00,207.38,207.59,207.31,207.34,15873.0,187.1492,187.3388,187.0861,187.1131,15873.0
2020-12-11 13:20:00,207.37,207.4,207.26,207.35,16427.0,187.1402,187.1673,187.0409,187.1222,16427.0
2020-12-11 13:30:00,207.35,207.51,207.34,207.38,22166.0,187.1222,187.2666,187.1131,187.1492,22166.0
2020-12-11 13:40:00,207.39,207.46,207.32,207.41,35797.0,187.1583,187.2214,187.0951,187.1763,35797.0
2020-12-11 13:50:00,207.43,207.6,207.29,207.47,42094.0,187.1944,187.3478,187.068,187.2305,42094.0
2020-12-11 14:00:00,207.5,207.61,207.4,207.44,23568.0,187.2575,187.3568,187.1673,187.2034,23568.0
2020-12-11 14:10:00,207.48,207.59,207.39,207.5,23716.0,187.2395,187.3388,187.1583,187.2575,23716.0
2020-12-11 14:20:00,207.5,207.56,207.32,207.43,20253.0,187.2575,187.3117,187.0951,187.1944,20253.0
2020-12-11 14:30:00,207.42,207.68,207.39,207.67,22208.0,187.1853,187.42,187.1583,187.4109,22208.0
2020-12-11 14:40:00,207.67,207.79,207.65,207.72,25331.0,187.4109,187.5192,187.3929,187.4561,25331.0
2020-12-11 14:50:00,207.68,207.69,207.34,207.37,29467.0,187.42,187.429,187.1131,187.1402,29467.0
2020-12-11 15:00:00,207.36,207.42,207.24,207.27,29437.0,187.1312,187.1853,187.0229,187.05,29437.0
2020-12-11 15:10:00,207.26,207.43,207.25,207.34,57248.0,187.0409,187.1944,187.0319,187.1131,57248.0
2020-12-11 15:20:00,207.33,207.4,207.17,207.24,35995.0,187.1041,187.1673,186.9597,187.0229,35995.0
2020-12-11 15:30:00,207.26,207.41,207.17,207.34,46003.0,187.0409,187.1763,186.9597,187.1131,46003.0
2020-12-11 15:40:00,207.33,207.53,207.33,207.41,58551.0,187.1041,187.2846,187.1041,187.1763,58551.0
2020-12-11 15:50:00,207.4,207.94,207.4,207.76,195832.0,187.1673,187.6546,187.1673,187.4922,195832.0
2020-12-14 09:30:00,210.56,211.89,210.21,211.74,386060.0,190.019,191.2193,189.7032,191.0839,386060.0
2020-12-14 09:40:00,211.73,213.13,211.67,213.13,187211.0,191.0749,192.3383,191.0207,192.3383,187211.0
2020-12-14 09:50:00,213.21,213.97,213.13,213.38,166838.0,192.4105,193.0964,192.3383,192.5639,166838.0
2020-12-14 10:00:00,213.37,213.53,213.07,213.36,102071.0,192.5549,192.6993,192.2842,192.5459,102071.0
2020-12-14 10:10:00,213.36,213.58,213.12,213.42,61485.0,192.5459,192.7444,192.3293,192.6,61485.0
2020-12-14 10:20:00,213.47,213.89,213.4,213.87,82492.0,192.6451,193.0242,192.582,193.0061,82492.0
2020-12-14 10:30:00,213.88,214.74,213.74,214.61,123215.0,193.0151,193.7912,192.8888,193.6739,123215.0
2020-12-14 10:40:00,214.58,214.74,214.43,214.46,84495.0,193.6468,193.7912,193.5115,193.5386,84495.0
2020-12-14 10:50:00,214.44,214.53,213.25,213.35,87713.0,193.5205,193.6017,192.4466,192.5368,87713.0
2020-12-14 11:00:00,213.33,213.57,213.22,213.28,51259.0,192.5188,192.7354,192.4195,192.4737,51259.0
2020-12-14 11:10:00,213.28,213.28,212.62,213.07,51776.0,192.4737,192.4737,191.8781,192.2842,51776.0
2020-12-14 11:20:00,213.11,213.11,212.73,212.88,32904.0,192.3203,192.3203,191.9773,192.1127,32904.0
2020-12-14 11:30:00,212.84,213.0,212.53,212.81,41766.0,192.0766,192.221,191.7968,192.0495,41766.0
2020-12-14 11:40:00,212.86,213.0,212.65,212.77,27545.0,192.0946,192.221,191.9051,192.0134,27545.0
2020-12-14 11:50:00,212.77,212.91,212.6,212.86,28435.0,192.0134,192.1398,191.86,192.0946,28435.0
2020-12-14 12:00:00,212.89,212.89,212.53,212.68,28738.0,192.1217,192.1217,191.7968,191.9322,28738.0
2020-12-14 12:10:00,212.67,212.86,212.45,212.5,19839.0,191.9232,192.0946,191.7246,191.7698,19839.0
2020-12-14 12:20:00,212.55,212.6,212.35,212.52,44977.0,191.8149,191.86,191.6344,191.7878,44977.0
2020-12-14 12:30:00,212.54,212.57,212.3,212.3,28164.0,191.8059,191.8329,191.5893,191.5893,28164.0
2020-12-14 12:40:00,212.33,212.64,212.3,212.42,84697.0,191.6163,191.8961,191.5893,191.6976,84697.0
2020-12-14 12:50:00,212.41,212.7,212.4,212.54,33585.0,191.6885,191.9503,191.6795,191.8059,33585.0
2020-12-14 13:00:00,212.58,212.8,212.43,212.43,32777.0,191.842,192.0405,191.7066,191.7066,32777.0
2020-12-14 13:10:00,212.38,212.73,212.38,212.65,13786.0,191.6615,191.9773,191.6615,191.9051,13786.0
2020-12-14 13:20:00,212.63,212.7,212.49,212.53,16658.0,191.8871,191.9503,191.7607,191.7968,16658.0
2020-12-14 13:30:00,212.55,212.87,212.55,212.83,18499.0,191.8149,192.1037,191.8149,192.0676,18499.0
2020-12-14 13:40:00,212.8,212.96,212.43,212.69,19345.0,192.0405,192.1849,191.7066,191.9412,19345.0
2020-12-14 13:50:00,212.7,213.0,212.69,212.91,21049.0,191.9503,192.221,191.9412,192.1398,21049.0
2020-12-14 14:00:00,212.92,212.94,212.69,212.88,26308.0,192.1488,192.1668,191.9412,192.1127,26308.0
2020-12-14 14:10:00,212.91,213.11,212.85,213.08,22541.0,192.1398,192.3203,192.0856,192.2932,22541.0
2020-12-14 14:20:00,213.07,213.3,212.94,213.06,27856.0,192.2842,192.4917,192.1668,192.2751,27856.0
2020-12-14 14:30:00,213.07,213.11,212.7,212.83,22790.0,192.2842,192.3203,191.9503,192.0676,22790.0
2020-12-14 14:40:00,212.81,213.08,212.79,213.08,23026.0,192.0495,192.2932,192.0315,192.2932,23026.0
2020-12-14 14:50:00,213.06,213.3,213.01,213.22,24566.0,192.2751,192.4917,192.23,192.4195,24566.0
2020-12-14 15:00:00,213.22,213.26,212.98,213.21,35615.0,192.4195,192.4556,192.2029,192.4105,35615.0
2020-12-14 15:10:00,213.22,213.35,213.15,213.19,39873.0,192.4195,192.5368,192.3564,192.3925,39873.0
2020-12-14 15:20:00,213.18,213.44,213.05,213.07,47538.0,192.3834,192.6181,192.2661,192.2842,47538.0
2020-12-14 15:30:00,213.06,213.12,212.27,212.28,84362.0,192.2751,192.3293,191.5622,191.5712,84362.0
2020-12-14 15:40:00,212.28,212.32,211.95,212.24,75396.0,191.5712,191.6073,191.2734,191.5351,75396.0
2020-12-14 15:50:00,212.24,212.57,211.84,211.92,227806.0,191.5351,191.8329,191.1741,191.2463,227806.0
2020-12-15 09:30:00,213.22,213.52,212.73,213.29,173024.0,192.4195,192.6903,191.9773,192.4827,173024.0
2020-12-15 09:40:00,213.22,213.65,212.83,213.51,54668.0,192.4195,192.8076,192.0676,192.6812,54668.0
2020-12-15 09:50:00,213.53,214.37,213.37,214.1,84330.0,192.6993,193.4573,192.5549,193.2137,84330.0
2020-12-15 10:00:00,214.15,214.42,213.91,214.25,76431.0,193.2588,193.5025,193.0422,193.349,76431.0
2020-12-15 10:10:00,214.25,214.98,214.23,214.61,95502.0,193.349,194.0078,193.331,193.6739,95502.0
2020-12-15 10:20:00,214.6,214.99,214.51,214.64,43086.0,193.6649,194.0169,193.5837,193.701,43086.0
2020-12-15 10:30:00,214.6,214.76,214.26,214.3,42555.0,193.6649,193.8093,193.3581,193.3942,42555.0
2020-12-15 10:40:00,214.34,214.72,214.33,214.65,60507.0,193.4303,193.7732,193.4212,193.71,60507.0
2020-12-15 10:50:00,214.71,214.72,214.25,214.51,33522.0,193.7642,193.7732,193.349,193.5837,33522.0
2020-12-15 11:00:00,214.51,214.63,214.32,214.45,38484.0,193.5837,193.692,193.4122,193.5295,38484.0
2020-12-15 11:10:00,214.42,214.66,214.27,214.62,33733.0,193.5025,193.719,193.3671,193.6829,33733.0
2020-12-15 11:20:00,214.63,214.78,214.47,214.75,43984.0,193.692,193.8273,193.5476,193.8003,43984.0
2020-12-15 11:30:00,214.74,214.84,214.51,214.82,44213.0,193.7912,193.8815,193.5837,193.8634,44213.0
2020-12-15 11:40:00,214.85,215.4,214.83,215.28,76969.0,193.8905,194.3869,193.8725,194.2786,76969.0
2020-12-15 11:50:00,215.28,215.37,215.08,215.28,35694.0,194.2786,194.3598,194.0981,194.2786,35694.0
2020-12-15 12:00:00,215.26,215.49,215.14,215.45,46214.0,194.2605,194.4681,194.1522,194.432,46214.0
2020-12-15 12:10:00,215.48,215.74,215.46,215.68,55162.0,194.4591,194.6937,194.441,194.6395,55162.0
2020-12-15 12:20:00,215.67,215.73,215.23,215.25,35003.0,194.6305,194.6847,194.2334,194.2515,35003.0
2020-12-15 12:30:00,215.24,215.61,215.2,215.61,38481.0,194.2425,194.5764,194.2064,194.5764,38481.0
2020-12-15 12:40:00,215.63,215.76,215.55,215.67,35465.0,194.5944,194.7117,194.5222,194.6305,35465.0
2020-12-15 12:50:00,215.71,215.88,215.65,215.81,45375.0,194.6666,194.82,194.6125,194.7569,45375.0
2020-12-15 13:00:00,215.84,216.07,215.8,216.02,49615.0,194.7839,194.9915,194.7478,194.9464,49615.0
2020-12-15 13:10:00,216.0,216.21,215.99,216.18,39893.0,194.9283,195.1178,194.9193,195.0908,39893.0
2020-12-15 13:20:00,216.16,216.17,215.77,215.8,43095.0,195.0727,195.0817,194.7208,194.7478,43095.0
2020-12-15 13:30:00,215.81,216.02,215.8,216.02,45574.0,194.7569,194.9464,194.7478,194.9464,45574.0
2020-12-15 13:40:00,216.01,216.1,215.9,216.02,38004.0,194.9373,195.0186,194.8381,194.9464,38004.0
2020-12-15 13:50:00,216.02,216.02,215.56,215.81,48050.0,194.9464,194.9464,194.5312,194.7569,48050.0
2020-12-15 14:00:00,215.79,215.79,215.56,215.57,33106.0,194.7388,194.7388,194.5312,194.5403,33106.0
2020-12-15 14:10:00,215.59,215.63,215.44,215.59,28105.0,194.5583,194.5944,194.423,194.5583,28105.0
2020-12-15 14:20:00,215.58,215.67,215.16,215.22,26543.0,194.5493,194.6305,194.1703,194.2244,26543.0
2020-12-15 14:30:00,215.24,215.58,215.16,215.56,32485.0,194.2425,194.5493,194.1703,194.5312,32485.0
2020-12-15 14:40:00,215.55,215.65,215.43,215.54,37227.0,194.5222,194.6125,194.4139,194.5132,37227.0
2020-12-15 14:50:00,215.54,215.54,215.21,215.4,35446.0,194.5132,194.5132,194.2154,194.3869,35446.0
2020-12-15 15:00:00,215.37,215.67,215.36,215.59,40605.0,194.3598,194.6305,194.3508,194.5583,40605.0
2020-12-15 15:10:00,215.58,215.82,215.52,215.54,33289.0,194.5493,194.7659,194.4951,194.5132,33289.0
2020-12-15 15:20:00,215.54,215.54,214.96,214.99,46209.0,194.5132,194.5132,193.9898,194.0169,46209.0
2020-12-15 15:30:00,215.0,215.04,214.81,214.94,81604.0,194.0259,194.062,193.8544,193.9717,81604.0
2020-12-15 15:40:00,214.93,215.15,214.82,215.02,77466.0,193.9627,194.1612,193.8634,194.0439,77466.0
2020-12-15 15:50:00,215.0,215.08,214.82,214.87,178522.0,194.0259,194.0981,193.8634,193.9086,178522.0
2020-12-16 09:30:00,214.88,215.59,214.66,215.34,154426.0,193.9176,194.5583,193.719,194.3327,154426.0
2020-12-16 09:40:00,215.39,216.99,215.3,216.9,77176.0,194.3778,195.8217,194.2966,195.7405,77176.0
2020-12-16 09:50:00,216.88,217.51,216.37,216.4,72113.0,195.7225,196.291,195.2622,195.2893,72113.0
2020-12-16 10:00:00,216.53,216.55,215.86,216.0,28299.0,195.4066,195.4247,194.802,194.9283,28299.0
2020-12-16 10:10:00,216.03,216.39,216.01,216.11,30256.0,194.9554,195.2803,194.9373,195.0276,30256.0
2020-12-16 10:20:00,216.06,216.37,215.86,216.18,20994.0,194.9825,195.2622,194.802,195.0908,20994.0
2020-12-16 10:30:00,216.21,216.44,216.01,216.43,25654.0,195.1178,195.3254,194.9373,195.3164,25654.0
2020-12-16 10:40:00,216.46,216.72,216.24,216.24,28147.0,195.3434,195.5781,195.1449,195.1449,28147.0
2020-12-16 10:50:00,216.21,216.63,216.2,216.44,40035.0,195.1178,195.4969,195.1088,195.3254,40035.0
2020-12-16 11:00:00,216.42,216.57,216.16,216.3,29554.0,195.3074,195.4427,195.0727,195.1991,29554.0
2020-12-16 11:10:00,216.25,216.25,215.62,215.65,25567.0,195.1539,195.1539,194.5854,194.6125,25567.0
2020-12-16 11:20:00,215.64,215.8,215.24,215.31,22648.0,194.6034,194.7478,194.2425,194.3056,22648.0
2020-12-16 11:30:00,215.29,215.44,215.01,215.16,22508.0,194.2876,194.423,194.0349,194.1703,22508.0
2020-12-16 11:40:00,215.18,215.19,214.8,214.84,20694.0,194.1883,194.1973,193.8454,193.8815,20694.0
2020-12-16 11:50:00,214.83,214.91,214.46,214.61,22337.0,193.8725,193.9447,193.5386,193.6739,22337.0
2020-12-16 12:00:00,214.71,214.72,214.45,214.48,18819.0,193.7642,193.7732,193.5295,193.5566,18819.0
2020-12-16 12:10:00,214.43,214.69,214.27,214.6,34850.0,193.5115,193.7461,193.3671,193.6649,34850.0
2020-12-16 12:20:00,214.59,214.89,214.55,214.89,17873.0,193.6559,193.9266,193.6198,193.9266,17873.0
2020-12-16 12:30:00,214.86,214.89,214.52,214.55,12252.0,193.8995,193.9266,193.5927,193.6198,12252.0
2020-12-16 12:40:00,214.61,214.63,214.36,214.36,17690.0,193.6739,193.692,193.4483,193.4483,17690.0
2020-12-16 12:50:00,214.34,214.66,214.24,214.59,14973.0,193.4303,193.719,193.34,193.6559,14973.0
2020-12-16 13:00:00,214.59,214.65,214.19,214.29,27764.0,193.6559,193.71,193.2949,193.3851,27764.0
2020-12-16 13:10:00,214.27,214.44,214.24,214.4,16415.0,193.3671,193.5205,193.34,193.4844,16415.0
2020-12-16 13:20:00,214.39,214.46,214.34,214.35,13240.0,193.4754,193.5386,193.4303,193.4393,13240.0
2020-12-16 13:30:00,214.39,214.58,214.39,214.52,12193.0,193.4754,193.6468,193.4754,193.5927,12193.0
2020-12-16 13:40:00,214.44,214.47,214.21,214.28,17171.0,193.5205,193.5476,193.3129,193.3761,17171.0
2020-12-16 13:50:00,214.29,214.47,214.29,214.4,10098.0,193.3851,193.5476,193.3851,193.4844,10098.0
2020-12-16 14:00:00,214.55,214.55,213.94,214.02,31441.0,193.6198,193.6198,193.0693,193.1415,31441.0
2020-12-16 14:10:00,214.0,214.13,213.85,214.07,17477.0,193.1234,193.2407,192.9881,193.1866,17477.0
2020-12-16 14:20:00,214.03,214.28,214.03,214.17,19893.0,193.1505,193.3761,193.1505,193.2768,19893.0
2020-12-16 14:30:00,214.2,214.74,214.15,214.69,17021.0,193.3039,193.7912,193.2588,193.7461,17021.0
2020-12-16 14:40:00,214.68,214.79,214.61,214.71,27422.0,193.7371,193.8364,193.6739,193.7642,27422.0
2020-12-16 14:50:00,214.7,214.92,214.63,214.9,17997.0,193.7551,193.9537,193.692,193.9356,17997.0
2020-12-16 15:00:00,214.9,214.9,214.55,214.62,19523.0,193.9356,193.9356,193.6198,193.6829,19523.0
2020-12-16 15:10:00,214.59,214.66,214.4,214.64,20993.0,193.6559,193.719,193.4844,193.701,20993.0
2020-12-16 15:20:00,214.61,214.81,214.54,214.66,29616.0,193.6739,193.8544,193.6108,193.719,29616.0
2020-12-16 15:30:00,214.68,214.78,214.36,214.53,39088.0,193.7371,193.8273,193.4483,193.6017,39088.0
2020-12-16 15:40:00,214.53,214.66,214.15,214.21,56401.0,193.6017,193.719,193.2588,193.3129,56401.0
2020-12-16 15:50:00,214.15,214.17,213.66,213.8,167763.0,193.2588,193.2768,192.8166,192.9429,167763.0
2020-12-17 09:30:00,215.39,215.79,214.38,214.64,124559.0,194.3778,194.7388,193.4664,193.701,124559.0
2020-12-17 09:40:00,214.6,215.1,214.47,214.6,45324.0,193.6649,194.1161,193.5476,193.6649,45324.0
2020-12-17 09:50:00,214.58,215.21,214.46,215.1,45303.0,193.6468,194.2154,193.5386,194.1161,45303.0
2020-12-17 10:00:00,215.24,215.57,215.01,215.13,40441.0,194.2425,194.5403,194.0349,194.1432,40441.0
2020-12-17 10:10:00,215.15,215.42,214.97,215.09,29737.0,194.1612,194.4049,193.9988,194.1071,29737.0
2020-12-17 10:20:00,215.07,215.08,214.11,214.2,29211.0,194.089,194.0981,193.2227,193.3039,29211.0
2020-12-17 10:30:00,214.14,214.69,214.09,214.66,27672.0,193.2498,193.7461,193.2047,193.719,27672.0
2020-12-17 10:40:00,214.66,214.71,214.27,214.4,33951.0,193.719,193.7642,193.3671,193.4844,33951.0
2020-12-17 10:50:00,214.33,214.34,214.11,214.19,20723.0,193.4212,193.4303,193.2227,193.2949,20723.0
2020-12-17 11:00:00,214.18,214.28,214.01,214.11,25302.0,193.2859,193.3761,193.1325,193.2227,25302.0
2020-12-17 11:10:00,214.09,214.18,213.96,214.14,24593.0,193.2047,193.2859,193.0873,193.2498,24593.0
2020-12-17 11:20:00,214.17,214.34,213.95,214.16,38634.0,193.2768,193.4303,193.0783,193.2678,38634.0
2020-12-17 11:30:00,214.19,214.31,213.97,213.99,30277.0,193.2949,193.4032,193.0964,193.1144,30277.0
2020-12-17 11:40:00,213.99,214.15,213.78,214.12,16115.0,193.1144,193.2588,192.9249,193.2317,16115.0
2020-12-17 11:50:00,214.11,214.16,213.91,214.15,19571.0,193.2227,193.2678,193.0422,193.2588,19571.0
2020-12-17 12:00:00,214.13,214.18,213.96,214.15,17444.0,193.2407,193.2859,193.0873,193.2588,17444.0
2020-12-17 12:10:00,214.15,214.25,213.82,213.82,16112.0,193.2588,193.349,192.961,192.961,16112.0
2020-12-17 12:20:00,213.85,213.88,213.7,213.7,16353.0,192.9881,193.0151,192.8527,192.8527,16353.0
2020-12-17 12:30:00,213.69,213.86,213.63,213.81,17213.0,192.8437,192.9971,192.7895,192.952,17213.0
2020-12-17 12:40:00,213.81,213.92,213.76,213.85,13790.0,192.952,193.0512,192.9068,192.9881,13790.0
2020-12-17 12:50:00,213.86,214.13,213.81,214.07,26540.0,192.9971,193.2407,192.952,193.1866,26540.0
2020-12-17 13:00:00,214.05,214.18,213.9,213.9,25238.0,193.1686,193.2859,193.0332,193.0332,25238.0
2020-12-17 13:10:00,213.93,214.0,213.81,213.93,27380.0,193.0603,193.1234,192.952,193.0603,27380.0
2020-12-17 13:20:00,213.99,214.17,213.99,214.04,18791.0,193.1144,193.2768,193.1144,193.1595,18791.0
2020-12-17 13:30:00,214.01,214.02,213.8,213.83,18618.0,193.1325,193.1415,192.9429,192.97,18618.0
2020-12-17 13:40:00,213.82,213.84,213.53,213.56,21370.0,192.961,192.979,192.6993,192.7264,21370.0
2020-12-17 13:50:00,213.56,214.0,213.55,213.98,46517.0,192.7264,193.1234,192.7173,193.1054,46517.0
2020-12-17 14:00:00,213.95,214.14,213.83,214.09,19877.0,193.0783,193.2498,192.97,193.2047,19877.0
2020-12-17 14:10:00,214.09,214.14,213.97,214.03,12646.0,193.2047,193.2498,193.0964,193.1505,12646.0
2020-12-17 14:20:00,214.03,214.17,214.0,214.08,17879.0,193.1505,193.2768,193.1234,193.1956,17879.0
2020-12-17 14:30:00,214.06,214.4,214.06,214.37,33654.0,193.1776,193.4844,193.1776,193.4573,33654.0
2020-12-17 14:40:00,214.36,214.36,213.99,214.03,31709.0,193.4483,193.4483,193.1144,193.1505,31709.0
2020-12-17 14:50:00,214.03,214.11,213.86,213.94,16390.0,193.1505,193.2227,192.9971,193.0693,16390.0
2020-12-17 15:00:00,213.95,214.05,213.84,213.92,21305.0,193.0783,193.1686,192.979,193.0512,21305.0
2020-12-17 15:10:00,213.9,213.97,213.8,213.97,19579.0,193.0332,193.0964,192.9429,193.0964,19579.0
2020-12-17 15:20:00,213.98,214.23,213.97,214.04,26206.0,193.1054,193.331,193.0964,193.1595,26206.0
2020-12-17 15:30:00,214.03,214.36,213.93,214.36,29856.0,193.1505,193.4483,193.0603,193.4483,29856.0
2020-12-17 15:40:00,214.34,214.43,214.21,214.21,56872.0,193.4303,193.5115,193.3129,193.3129,56872.0
2020-12-17 15:50:00,214.22,214.4,213.97,214.26,163075.0,193.322,193.4844,193.0964,193.3581,163075.0
2020-12-18 09:30:00,215.15,216.35,214.49,215.8,1139481.0,194.1612,195.2442,193.5656,194.7478,1139481.0
2020-12-18 09:40:00,215.75,216.6,215.51,215.88,88872.0,194.7027,195.4698,194.4861,194.82,88872.0
2020-12-18 09:50:00,215.89,216.25,215.46,215.46,40058.0,194.8291,195.1539,194.441,194.441,40058.0
2020-12-18 10:00:00,215.43,215.64,214.85,215.57,36888.0,194.4139,194.6034,193.8905,194.5403,36888.0
2020-12-18 10:10:00,215.55,215.62,215.22,215.45,28931.0,194.5222,194.5854,194.2244,194.432,28931.0
2020-12-18 10:20:00,215.36,215.58,214.66,215.09,38211.0,194.3508,194.5493,193.719,194.1071,38211.0
2020-12-18 10:30:00,215.06,215.06,214.42,214.64,29299.0,194.08,194.08,193.5025,193.701,29299.0
2020-12-18 10:40:00,214.58,214.94,214.54,214.62,16945.0,193.6468,193.9717,193.6108,193.6829,16945.0
2020-12-18 10:50:00,214.64,214.97,214.52,214.83,13752.0,193.701,193.9988,193.5927,193.8725,13752.0
2020-12-18 11:00:00,214.79,214.84,214.34,214.47,21882.0,193.8364,193.8815,193.4303,193.5476,21882.0
2020-12-18 11:10:00,214.56,214.56,214.16,214.4,28369.0,193.6288,193.6288,193.2678,193.4844,28369.0
2020-12-18 11:20:00,214.45,214.68,214.38,214.5,22548.0,193.5295,193.7371,193.4664,193.5747,22548.0
2020-12-18 11:30:00,214.46,214.49,213.96,213.98,41266.0,193.5386,193.5656,193.0873,193.1054,41266.0
2020-12-18 11:40:00,213.97,214.3,213.95,214.23,104635.0,193.0964,193.3942,193.0783,193.331,104635.0
2020-12-18 11:50:00,214.24,214.73,214.17,214.68,36149.0,193.34,193.7822,193.2768,193.7371,36149.0
2020-12-18 12:00:00,214.68,214.68,214.31,214.31,15998.0,193.7371,193.7371,193.4032,193.4032,15998.0
2020-12-18 12:10:00,214.25,214.57,214.21,214.57,10422.0,193.349,193.6378,193.3129,193.6378,10422.0
2020-12-18 12:20:00,214.54,214.76,214.45,214.6,15442.0,193.6108,193.8093,193.5295,193.6649,15442.0
2020-12-18 12:30:00,214.58,214.72,214.55,214.71,24173.0,193.6468,193.7732,193.6198,193.7642,24173.0
2020-12-18 12:40:00,214.65,214.7,214.53,214.62,11021.0,193.71,193.7551,193.6017,193.6829,11021.0
2020-12-18 12:50:00,214.6,214.65,214.42,214.6,22188.0,193.6649,193.71,193.5025,193.6649,22188.0
2020-12-18 13:00:00,214.6,214.63,214.37,214.49,14290.0,193.6649,193.692,193.4573,193.5656,14290.0
2020-12-18 13:10:00,214.5,214.5,214.27,214.38,9599.0,193.5747,193.5747,193.3671,193.4664,9599.0
2020-12-18 13:20:00,214.37,214.46,214.33,214.36,14278.0,193.4573,193.5386,193.4212,193.4483,14278.0
2020-12-18 13:30:00,214.36,214.36,214.0,214.17,19748.0,193.4483,193.4483,193.1234,193.2768,19748.0
2020-12-18 13:40:00,214.17,214.4,214.16,214.28,18454.0,193.2768,193.4844,193.2678,193.3761,18454.0
2020-12-18 13:50:00,214.3,214.4,214.25,214.4,10336.0,193.3942,193.4844,193.349,193.4844,10336.0
2020-12-18 14:00:00,214.38,214.38,213.82,214.14,24940.0,193.4664,193.4664,192.961,193.2498,24940.0
2020-12-18 14:10:00,214.11,214.39,214.1,214.37,17174.0,193.2227,193.4754,193.2137,193.4573,17174.0
2020-12-18 14:20:00,214.35,214.41,214.1,214.11,15919.0,193.4393,193.4934,193.2137,193.2227,15919.0
2020-12-18 14:30:00,214.14,214.26,214.08,214.22,18123.0,193.2498,193.3581,193.1956,193.322,18123.0
2020-12-18 14:40:00,214.21,214.23,213.98,214.07,28809.0,193.3129,193.331,193.1054,193.1866,28809.0
2020-12-18 14:50:00,214.06,214.24,213.97,214.11,30264.0,193.1776,193.34,193.0964,193.2227,30264.0
2020-12-18 15:00:00,214.12,214.23,214.01,214.12,34667.0,193.2317,193.331,193.1325,193.2317,34667.0
2020-12-18 15:10:00,214.13,214.4,213.95,214.23,45120.0,193.2407,193.4844,193.0783,193.331,45120.0
2020-12-18 15:20:00,214.23,214.23,213.96,214.13,60837.0,193.331,193.331,193.0873,193.2407,60837.0
2020-12-18 15:30:00,214.13,214.8,214.12,214.68,53452.0,193.2407,193.8454,193.2317,193.7371,53452.0
2020-12-18 15:40:00,214.67,215.68,214.63,215.55,140739.0,193.7281,194.6395,193.692,194.5222,140739.0
2020-12-18 15:50:00,215.57,216.85,214.71,215.1,778925.0,194.5403,195.6954,193.7642,194.1161,778925.0
2020-12-21 09:30:00,210.65,211.2,209.54,209.8,248342.0,190.1002,190.5966,189.0985,189.3332,248342.0
2020-12-21 09:40:00,209.76,210.3,209.65,210.08,130208.0,189.2971,189.7844,189.1978,189.5858,130208.0
2020-12-21 09:50:00,210.05,210.15,209.21,209.24,89907.0,189.5588,189.649,188.8007,188.8278,89907.0
2020-12-21 10:00:00,209.2,209.2,208.01,208.82,142740.0,188.7917,188.7917,187.7178,188.4488,142740.0
2020-12-21 10:10:00,208.74,209.3,208.71,209.11,78300.0,188.3766,188.8819,188.3495,188.7105,78300.0
2020-12-21 10:20:00,209.12,209.42,208.32,209.35,77569.0,188.7195,188.9902,187.9975,188.9271,77569.0
2020-12-21 10:30:00,209.33,209.69,209.05,209.66,64043.0,188.909,189.2339,188.6563,189.2068,64043.0
2020-12-21 10:40:00,209.63,209.88,209.1,209.15,49126.0,189.1797,189.4054,188.7014,188.7466,49126.0
2020-12-21 10:50:00,209.19,209.6,209.09,209.18,43153.0,188.7827,189.1527,188.6924,188.7736,43153.0
2020-12-21 11:00:00,209.16,210.18,209.02,210.08,50295.0,188.7556,189.6761,188.6293,189.5858,50295.0
2020-12-21 11:10:00,210.11,210.13,209.74,210.03,29291.0,189.6129,189.631,189.279,189.5407,29291.0
2020-12-21 11:20:00,210.01,210.87,210.0,210.83,85083.0,189.5227,190.2988,189.5136,190.2627,85083.0
2020-12-21 11:30:00,210.84,211.5,210.83,211.37,62049.0,190.2717,190.8673,190.2627,190.75,62049.0
2020-12-21 11:40:00,211.4,211.63,210.95,211.45,175438.0,190.7771,190.9846,190.371,190.8222,175438.0
2020-12-21 11:50:00,211.45,211.64,211.38,211.5,24164.0,190.8222,190.9937,190.759,190.8673,24164.0
2020-12-21 12:00:00,211.48,211.59,211.27,211.42,34503.0,190.8493,190.9485,190.6598,190.7951,34503.0
2020-12-21 12:10:00,211.41,211.54,211.25,211.41,18814.0,190.7861,190.9034,190.6417,190.7861,18814.0
2020-12-21 12:20:00,211.37,211.83,211.34,211.82,34615.0,190.75,191.1651,190.7229,191.1561,34615.0
2020-12-21 12:30:00,211.87,211.95,211.84,211.84,33300.0,191.2012,191.2734,191.1741,191.1741,33300.0
2020-12-21 12:40:00,211.89,212.11,211.7,212.09,28110.0,191.2193,191.4178,191.0478,191.3998,28110.0
2020-12-21 12:50:00,212.03,212.34,211.99,212.34,36576.0,191.3456,191.6254,191.3095,191.6254,36576.0
2020-12-21 13:00:00,212.34,212.39,211.95,212.01,37948.0,191.6254,191.6705,191.2734,191.3276,37948.0
2020-12-21 13:10:00,211.99,212.05,211.83,212.05,22051.0,191.3095,191.3637,191.1651,191.3637,22051.0
2020-12-21 13:20:00,212.02,212.29,211.85,212.29,21450.0,191.3366,191.5802,191.1832,191.5802,21450.0
2020-12-21 13:30:00,212.31,212.55,212.24,212.26,17260.0,191.5983,191.8149,191.5351,191.5532,17260.0
2020-12-21 13:40:00,212.32,212.43,212.07,212.18,35419.0,191.6073,191.7066,191.3817,191.481,35419.0
2020-12-21 13:50:00,212.22,212.4,212.14,212.29,14061.0,191.5171,191.6795,191.4449,191.5802,14061.0
2020-12-21 14:00:00,212.24,212.33,212.05,212.17,20662.0,191.5351,191.6163,191.3637,191.472,20662.0
2020-12-21 14:10:00,212.19,212.38,212.11,212.3,21271.0,191.49,191.6615,191.4178,191.5893,21271.0
2020-12-21 14:20:00,212.26,212.38,212.09,212.09,25739.0,191.5532,191.6615,191.3998,191.3998,25739.0
2020-12-21 14:30:00,212.09,212.4,212.04,212.16,19976.0,191.3998,191.6795,191.3546,191.4629,19976.0
2020-12-21 14:40:00,212.2,212.22,211.92,212.06,25627.0,191.499,191.5171,191.2463,191.3727,25627.0
2020-12-21 14:50:00,212.09,212.39,212.06,212.37,30540.0,191.3998,191.6705,191.3727,191.6524,30540.0
2020-12-21 15:00:00,212.39,212.48,212.06,212.12,40080.0,191.6705,191.7517,191.3727,191.4268,40080.0
2020-12-21 15:10:00,212.12,212.35,212.0,212.03,27346.0,191.4268,191.6344,191.3185,191.3456,27346.0
2020-12-21 15:20:00,212.01,212.04,211.8,211.94,25898.0,191.3276,191.3546,191.1381,191.2644,25898.0
2020-12-21 15:30:00,211.9,211.93,211.54,211.83,76934.0,191.2283,191.2554,190.9034,191.1651,76934.0
2020-12-21 15:40:00,211.84,211.9,211.56,211.84,85506.0,191.1741,191.2283,190.9215,191.1741,85506.0
2020-12-21 15:50:00,211.79,211.95,211.39,211.74,276674.0,191.129,191.2734,190.768,191.0839,276674.0
2020-12-22 09:30:00,211.2,211.47,210.6,210.66,97527.0,190.5966,190.8402,190.0551,190.1093,97527.0
2020-12-22 09:40:00,210.74,210.92,210.55,210.84,45241.0,190.1815,190.3439,190.01,190.2717,45241.0
2020-12-22 09:50:00,210.84,210.9,210.42,210.55,55458.0,190.2717,190.3258,189.8927,190.01,55458.0
2020-12-22 10:00:00,210.5,210.97,210.37,210.9,40050.0,189.9649,190.389,189.8476,190.3258,40050.0
2020-12-22 10:10:00,210.92,211.52,210.75,211.41,43090.0,190.3439,190.8854,190.1905,190.7861,43090.0
2020-12-22 10:20:00,211.45,211.79,211.29,211.76,52621.0,190.8222,191.129,190.6778,191.102,52621.0
2020-12-22 10:30:00,211.76,211.91,211.64,211.65,43916.0,191.102,191.2373,190.9937,191.0027,43916.0
2020-12-22 10:40:00,211.66,211.76,211.36,211.41,34205.0,191.0117,191.102,190.741,190.7861,34205.0
2020-12-22 10:50:00,211.37,211.48,211.26,211.42,30248.0,190.75,190.8493,190.6507,190.7951,30248.0
2020-12-22 11:00:00,211.39,211.98,211.31,211.94,49502.0,190.768,191.3005,190.6959,191.2644,49502.0
2020-12-22 11:10:00,211.95,212.16,211.92,211.96,27808.0,191.2734,191.4629,191.2463,191.2824,27808.0
2020-12-22 11:20:00,211.97,212.13,211.83,212.07,21961.0,191.2915,191.4359,191.1651,191.3817,21961.0
2020-12-22 11:30:00,212.09,212.17,211.77,211.82,37328.0,191.3998,191.472,191.111,191.1561,37328.0
2020-12-22 11:40:00,211.82,211.84,211.37,211.56,39404.0,191.1561,191.1741,190.75,190.9215,39404.0
2020-12-22 11:50:00,211.53,211.97,211.51,211.96,19795.0,190.8944,191.2915,190.8763,191.2824,19795.0
2020-12-22 12:00:00,211.95,212.11,211.89,212.02,24075.0,191.2734,191.4178,191.2193,191.3366,24075.0
2020-12-22 12:10:00,212.04,212.25,212.03,212.09,18866.0,191.3546,191.5442,191.3456,191.3998,18866.0
2020-12-22 12:20:00,212.14,212.19,211.93,212.02,20858.0,191.4449,191.49,191.2554,191.3366,20858.0
2020-12-22 12:30:00,211.99,212.31,211.99,212.22,20955.0,191.3095,191.5983,191.3095,191.5171,20955.0
2020-12-22 12:40:00,212.23,212.28,212.11,212.22,22443.0,191.5261,191.5712,191.4178,191.5171,22443.0
2020-12-22 12:50:00,212.15,212.42,212.11,212.42,40392.0,191.4539,191.6976,191.4178,191.6976,40392.0
2020-12-22 13:00:00,212.39,212.49,212.32,212.38,25928.0,191.6705,191.7607,191.6073,191.6615,25928.0
2020-12-22 13:10:00,212.41,212.58,212.37,212.5,25682.0,191.6885,191.842,191.6524,191.7698,25682.0
2020-12-22 13:20:00,212.52,212.58,212.44,212.53,20791.0,191.7878,191.842,191.7156,191.7968,20791.0
2020-12-22 13:30:00,212.53,212.69,212.46,212.64,18550.0,191.7968,191.9412,191.7337,191.8961,18550.0
2020-12-22 13:40:00,212.63,212.75,212.52,212.74,31013.0,191.8871,191.9954,191.7878,191.9863,31013.0
2020-12-22 13:50:00,212.75,212.91,212.71,212.77,19510.0,191.9954,192.1398,191.9593,192.0134,19510.0
2020-12-22 14:00:00,212.79,212.88,212.59,212.63,28002.0,192.0315,192.1127,191.851,191.8871,28002.0
2020-12-22 14:10:00,212.6,212.68,212.53,212.55,15582.0,191.86,191.9322,191.7968,191.8149,15582.0
2020-12-22 14:20:00,212.56,212.58,212.03,212.04,30578.0,191.8239,191.842,191.3456,191.3546,30578.0
2020-12-22 14:30:00,212.09,212.13,211.86,211.87,26559.0,191.3998,191.4359,191.1922,191.2012,26559.0
2020-12-22 14:40:00,211.89,211.99,211.76,211.87,21727.0,191.2193,191.3095,191.102,191.2012,21727.0
2020-12-22 14:50:00,211.86,212.47,211.84,212.36,31333.0,191.1922,191.7427,191.1741,191.6434,31333.0
2020-12-22 15:00:00,212.4,212.46,212.14,212.14,31405.0,191.6795,191.7337,191.4449,191.4449,31405.0
2020-12-22 15:10:00,212.11,212.21,211.88,211.9,38135.0,191.4178,191.5081,191.2102,191.2283,38135.0
2020-12-22 15:20:00,211.89,212.14,211.87,212.05,16003.0,191.2193,191.4449,191.2012,191.3637,16003.0
2020-12-22 15:30:00,212.05,212.26,211.98,212.03,25973.0,191.3637,191.5532,191.3005,191.3456,25973.0
2020-12-22 15:40:00,212.01,212.2,211.9,211.93,35510.0,191.3276,191.499,191.2283,191.2554,35510.0
2020-12-22 15:50:00,211.89,212.16,211.76,211.86,120575.0,191.2193,191.4629,191.102,191.1922,120575.0
2020-12-23 09:30:00,212.3,212.77,212.14,212.62,81772.0,191.5893,192.0134,191.4449,191.8781,81772.0
2020-12-23 09:40:00,212.72,212.75,211.99,212.17,26388.0,191.9683,191.9954,191.3095,191.472,26388.0
2020-12-23 09:50:00,212.18,212.39,212.04,212.39,23786.0,191.481,191.6705,191.3546,191.6705,23786.0
2020-12-23 10:00:00,212.34,212.71,212.26,212.4,27756.0,191.6254,191.9593,191.5532,191.6795,27756.0
2020-12-23 10:10:00,212.31,212.36,211.95,212.08,24201.0,191.5983,191.6434,191.2734,191.3907,24201.0
2020-12-23 10:20:00,212.12,212.12,211.79,211.83,22503.0,191.4268,191.4268,191.129,191.1651,22503.0
2020-12-23 10:30:00,211.85,212.11,211.8,212.08,24496.0,191.1832,191.4178,191.1381,191.3907,24496.0
2020-12-23 10:40:00,212.09,212.17,211.81,211.91,17963.0,191.3998,191.472,191.1471,191.2373,17963.0
2020-12-23 10:50:00,211.91,212.07,211.81,212.02,24882.0,191.2373,191.3817,191.1471,191.3366,24882.0
2020-12-23 11:00:00,212.0,212.22,211.97,212.17,57949.0,191.3185,191.5171,191.2915,191.472,57949.0
2020-12-23 11:10:00,212.13,212.62,212.12,212.54,41407.0,191.4359,191.8781,191.4268,191.8059,41407.0
2020-12-23 11:20:00,212.59,212.65,212.5,212.61,18665.0,191.851,191.9051,191.7698,191.869,18665.0
2020-12-23 11:30:00,212.59,212.6,212.3,212.41,21376.0,191.851,191.86,191.5893,191.6885,21376.0
2020-12-23 11:40:00,212.39,212.67,212.28,212.64,15081.0,191.6705,191.9232,191.5712,191.8961,15081.0
2020-12-23 11:50:00,212.65,212.81,212.6,212.75,15447.0,191.9051,192.0495,191.86,191.9954,15447.0
2020-12-23 12:00:00,212.76,212.88,212.74,212.78,15070.0,192.0044,192.1127,191.9863,192.0224,15070.0
2020-12-23 12:10:00,212.77,212.98,212.77,212.95,14988.0,192.0134,192.2029,192.0134,192.1759,14988.0
2020-12-23 12:20:00,212.94,213.02,212.85,212.97,15097.0,192.1668,192.239,192.0856,192.1939,15097.0
2020-12-23 12:30:00,212.96,213.14,212.96,213.08,18379.0,192.1849,192.3473,192.1849,192.2932,18379.0
2020-12-23 12:40:00,213.09,213.32,213.05,213.09,24017.0,192.3022,192.5098,192.2661,192.3022,24017.0
2020-12-23 12:50:00,213.1,213.19,213.03,213.16,17601.0,192.3112,192.3925,192.2481,192.3654,17601.0
2020-12-23 13:00:00,213.18,213.2,212.97,213.14,33654.0,192.3834,192.4015,192.1939,192.3473,33654.0
2020-12-23 13:10:00,213.12,213.2,213.03,213.17,17941.0,192.3293,192.4015,192.2481,192.3744,17941.0
2020-12-23 13:20:00,213.18,213.24,213.04,213.19,14135.0,192.3834,192.4376,192.2571,192.3925,14135.0
2020-12-23 13:30:00,213.17,213.4,213.14,213.37,15704.0,192.3744,192.582,192.3473,192.5549,15704.0
2020-12-23 13:40:00,213.39,213.42,213.32,213.42,21151.0,192.5729,192.6,192.5098,192.6,21151.0
2020-12-23 13:50:00,213.43,213.43,213.08,213.15,15486.0,192.609,192.609,192.2932,192.3564,15486.0
2020-12-23 14:00:00,213.16,213.38,213.14,213.36,17025.0,192.3654,192.5639,192.3473,192.5459,17025.0
2020-12-23 14:10:00,213.33,213.44,213.31,213.33,14580.0,192.5188,192.6181,192.5007,192.5188,14580.0
2020-12-23 14:20:00,213.33,213.35,212.98,213.05,23018.0,192.5188,192.5368,192.2029,192.2661,23018.0
2020-12-23 14:30:00,213.07,213.14,212.95,213.1,14652.0,192.2842,192.3473,192.1759,192.3112,14652.0
2020-12-23 14:40:00,213.08,213.14,212.88,212.88,19401.0,192.2932,192.3473,192.1127,192.1127,19401.0
2020-12-23 14:50:00,212.9,212.9,212.68,212.72,25407.0,192.1307,192.1307,191.9322,191.9683,25407.0
2020-12-23 15:00:00,212.72,212.73,212.54,212.58,26079.0,191.9683,191.9773,191.8059,191.842,26079.0
2020-12-23 15:10:00,212.59,212.69,212.48,212.54,21014.0,191.851,191.9412,191.7517,191.8059,21014.0
2020-12-23 15:20:00,212.5,212.55,212.44,212.54,12827.0,191.7698,191.8149,191.7156,191.8059,12827.0
2020-12-23 15:30:00,212.53,212.62,212.36,212.45,24917.0,191.7968,191.8781,191.6434,191.7246,24917.0
2020-12-23 15:40:00,212.43,212.62,212.31,212.51,29313.0,191.7066,191.8781,191.5983,191.7788,29313.0
2020-12-23 15:50:00,212.5,212.52,211.95,212.05,91944.0,191.7698,191.7878,191.2734,191.3637,91944.0
2020-12-24 09:30:00,212.12,212.62,212.12,212.35,40441.0,191.4268,191.8781,191.4268,191.6344,40441.0
2020-12-24 09:40:00,212.4,212.74,212.4,212.49,16771.0,191.6795,191.9863,191.6795,191.7607,16771.0
2020-12-24 09:50:00,212.45,212.6,212.14,212.18,19955.0,191.7246,191.86,191.4449,191.481,19955.0
2020-12-24 10:00:00,212.15,212.3,212.09,212.21,19789.0,191.4539,191.5893,191.3998,191.5081,19789.0
2020-12-24 10:10:00,212.16,212.23,212.09,212.1,12337.0,191.4629,191.5261,191.3998,191.4088,12337.0
2020-12-24 10:20:00,212.09,212.27,212.06,212.21,16874.0,191.3998,191.5622,191.3727,191.5081,16874.0
2020-12-24 10:30:00,212.22,212.29,211.87,211.91,17135.0,191.5171,191.5802,191.2012,191.2373,17135.0
2020-12-24 10:40:00,211.9,212.14,211.76,211.99,24035.0,191.2283,191.4449,191.102,191.3095,24035.0
2020-12-24 10:50:00,212.05,212.1,211.89,212.0,24038.0,191.3637,191.4088,191.2193,191.3185,24038.0
2020-12-24 11:00:00,211.97,212.0,211.69,211.89,34611.0,191.2915,191.3185,191.0388,191.2193,34611.0
2020-12-24 11:10:00,211.87,211.9,211.65,211.74,27659.0,191.2012,191.2283,191.0027,191.0839,27659.0
2020-12-24 11:20:00,211.75,211.85,211.63,211.64,29894.0,191.0929,191.1832,190.9846,190.9937,29894.0
2020-12-24 11:30:00,211.65,211.79,211.47,211.55,37431.0,191.0027,191.129,190.8402,190.9124,37431.0
2020-12-24 11:40:00,211.55,211.6,211.16,211.35,25934.0,190.9124,190.9576,190.5605,190.7319,25934.0
2020-12-24 11:50:00,211.39,211.48,211.3,211.4,16146.0,190.768,190.8493,190.6868,190.7771,16146.0
2020-12-24 12:00:00,211.4,211.49,211.23,211.36,30270.0,190.7771,190.8583,190.6237,190.741,30270.0
2020-12-24 12:10:00,211.38,211.4,211.19,211.26,26226.0,190.759,190.7771,190.5876,190.6507,26226.0
2020-12-24 12:20:00,211.29,211.45,211.14,211.45,27366.0,190.6778,190.8222,190.5424,190.8222,27366.0
2020-12-24 12:30:00,211.42,211.63,211.42,211.61,25055.0,190.7951,190.9846,190.7951,190.9666,25055.0
2020-12-24 12:40:00,211.61,211.88,211.43,211.88,25295.0,190.9666,191.2102,190.8041,191.2102,25295.0
2020-12-24 12:50:00,211.91,211.98,211.29,211.39,113450.0,191.2373,191.3005,190.6778,190.768,113450.0
2020-12-28 09:30:00,212.99,213.71,212.76,213.58,115903.0,192.212,192.8617,192.0044,192.7444,115903.0
2020-12-28 09:40:00,213.58,213.71,213.17,213.46,41342.0,192.7444,192.8617,192.3744,192.6361,41342.0
2020-12-28 09:50:00,213.35,213.45,212.54,212.59,47580.0,192.5368,192.6271,191.8059,191.851,47580.0
2020-12-28 10:00:00,212.66,212.73,212.19,212.65,50472.0,191.9142,191.9773,191.49,191.9051,50472.0
2020-12-28 10:10:00,212.71,213.55,212.56,213.4,56770.0,191.9593,192.7173,191.8239,192.582,56770.0
2020-12-28 10:20:00,213.44,214.22,213.44,214.22,60495.0,192.6181,193.322,192.6181,193.322,60495.0
2020-12-28 10:30:00,214.17,214.88,214.12,214.6,51683.0,193.2768,193.9176,193.2317,193.6649,51683.0
2020-12-28 10:40:00,214.6,214.86,214.51,214.8,46544.0,193.6649,193.8995,193.5837,193.8454,46544.0
2020-12-28 10:50:00,214.81,214.87,214.6,214.71,44031.0,193.8544,193.9086,193.6649,193.7642,44031.0
2020-12-28 11:00:00,214.69,214.69,214.24,214.27,43047.0,193.7461,193.7461,193.34,193.3671,43047.0
2020-12-28 11:10:00,214.27,214.51,214.23,214.47,55056.0,193.3671,193.5837,193.331,193.5476,55056.0
2020-12-28 11:20:00,214.47,214.5,214.32,214.39,32617.0,193.5476,193.5747,193.4122,193.4754,32617.0
2020-12-28 11:30:00,214.36,214.41,214.13,214.19,26697.0,193.4483,193.4934,193.2407,193.2949,26697.0
2020-12-28 11:40:00,214.19,214.22,213.91,214.1,67162.0,193.2949,193.322,193.0422,193.2137,67162.0
2020-12-28 11:50:00,213.99,214.06,213.81,213.85,34453.0,193.1144,193.1776,192.952,192.9881,34453.0
2020-12-28 12:00:00,213.81,213.96,213.73,213.92,23719.0,192.952,193.0873,192.8798,193.0512,23719.0
2020-12-28 12:10:00,213.9,213.99,213.81,213.84,18676.0,193.0332,193.1144,192.952,192.979,18676.0
2020-12-28 12:20:00,213.84,213.84,213.57,213.66,22958.0,192.979,192.979,192.7354,192.8166,22958.0
2020-12-28 12:30:00,213.66,213.79,213.61,213.68,31371.0,192.8166,192.9339,192.7715,192.8346,31371.0
2020-12-28 12:40:00,213.66,213.7,213.46,213.56,17551.0,192.8166,192.8527,192.6361,192.7264,17551.0
2020-12-28 12:50:00,213.56,213.59,213.41,213.55,28338.0,192.7264,192.7534,192.591,192.7173,28338.0
2020-12-28 13:00:00,213.57,213.66,213.47,213.54,14820.0,192.7354,192.8166,192.6451,192.7083,14820.0
2020-12-28 13:10:00,213.52,213.62,213.45,213.61,20289.0,192.6903,192.7805,192.6271,192.7715,20289.0
2020-12-28 13:20:00,213.59,213.59,213.4,213.46,15535.0,192.7534,192.7534,192.582,192.6361,15535.0
2020-12-28 13:30:00,213.46,213.65,213.41,213.57,19486.0,192.6361,192.8076,192.591,192.7354,19486.0
2020-12-28 13:40:00,213.59,213.6,213.49,213.51,16274.0,192.7534,192.7625,192.6632,192.6812,16274.0
2020-12-28 13:50:00,213.5,213.67,213.45,213.61,17108.0,192.6722,192.8256,192.6271,192.7715,17108.0
2020-12-28 14:00:00,213.58,213.73,213.5,213.66,40133.0,192.7444,192.8798,192.6722,192.8166,40133.0
2020-12-28 14:10:00,213.69,214.0,213.65,213.98,21483.0,192.8437,193.1234,192.8076,193.1054,21483.0
2020-12-28 14:20:00,213.94,214.12,213.89,214.1,18669.0,193.0693,193.2317,193.0242,193.2137,18669.0
2020-12-28 14:30:00,214.09,214.25,213.99,214.24,27842.0,193.2047,193.349,193.1144,193.34,27842.0
2020-12-28 14:40:00,214.3,214.32,214.18,214.2,26879.0,193.3942,193.4122,193.2859,193.3039,26879.0
2020-12-28 14:50:00,214.2,214.22,214.04,214.06,22758.0,193.3039,193.322,193.1595,193.1776,22758.0
2020-12-28 15:00:00,214.06,214.13,213.98,213.98,21692.0,193.1776,193.2407,193.1054,193.1054,21692.0
2020-12-28 15:10:00,214.01,214.2,213.86,214.16,24884.0,193.1325,193.3039,192.9971,193.2678,24884.0
2020-12-28 15:20:00,214.14,214.2,213.91,213.93,29393.0,193.2498,193.3039,193.0422,193.0603,29393.0
2020-12-28 15:30:00,213.91,213.96,213.78,213.82,35672.0,193.0422,193.0873,192.9249,192.961,35672.0
2020-12-28 15:40:00,213.8,214.19,213.77,214.14,62653.0,192.9429,193.2949,192.9159,193.2498,62653.0
2020-12-28 15:50:00,214.19,214.25,214.0,214.09,139610.0,193.2949,193.349,193.1234,193.2047,139610.0
2020-12-29 09:30:00,214.64,215.78,214.54,215.33,100319.0,193.701,194.7298,193.6108,194.3237,100319.0
2020-12-29 09:40:00,215.21,215.31,214.51,214.64,37625.0,194.2154,194.3056,193.5837,193.701,37625.0
2020-12-29 09:50:00,214.67,214.67,214.03,214.28,40424.0,193.7281,193.7281,193.1505,193.3761,40424.0
2020-12-29 10:00:00,214.26,214.51,214.04,214.1,31106.0,193.3581,193.5837,193.1595,193.2137,31106.0
2020-12-29 10:10:00,214.11,214.65,214.05,214.22,56754.0,193.2227,193.71,193.1686,193.322,56754.0
2020-12-29 10:20:00,214.25,214.25,213.61,213.8,38108.0,193.349,193.349,192.7715,192.9429,38108.0
2020-12-29 10:30:00,213.76,213.8,213.38,213.42,34567.0,192.9068,192.9429,192.5639,192.6,34567.0
2020-12-29 10:40:00,213.44,213.51,213.33,213.45,15470.0,192.6181,192.6812,192.5188,192.6271,15470.0
2020-12-29 10:50:00,213.39,213.41,213.24,213.4,20934.0,192.5729,192.591,192.4376,192.582,20934.0
2020-12-29 11:00:00,213.36,213.37,213.08,213.14,18925.0,192.5459,192.5549,192.2932,192.3473,18925.0
2020-12-29 11:10:00,213.03,213.03,212.79,212.94,16583.0,192.2481,192.2481,192.0315,192.1668,16583.0
2020-12-29 11:20:00,212.98,213.38,212.98,213.2,24754.0,192.2029,192.5639,192.2029,192.4015,24754.0
2020-12-29 11:30:00,213.26,213.35,212.9,212.91,14133.0,192.4556,192.5368,192.1307,192.1398,14133.0
2020-12-29 11:40:00,212.92,212.96,212.56,212.63,28196.0,192.1488,192.1849,191.8239,191.8871,28196.0
2020-12-29 11:50:00,212.62,213.11,212.61,213.11,24330.0,191.8781,192.3203,191.869,192.3203,24330.0
2020-12-29 12:00:00,213.0,213.1,212.94,213.05,5483.0,192.221,192.3112,192.1668,192.2661,5483.0
2020-12-29 12:10:00,213.08,213.23,212.95,213.17,23461.0,192.2932,192.4285,192.1759,192.3744,23461.0
2020-12-29 12:20:00,213.2,213.2,212.91,213.05,13786.0,192.4015,192.4015,192.1398,192.2661,13786.0
2020-12-29 12:30:00,212.99,213.01,212.48,212.51,16048.0,192.212,192.23,191.7517,191.7788,16048.0
2020-12-29 12:40:00,212.56,212.71,212.45,212.56,12641.0,191.8239,191.9593,191.7246,191.8239,12641.0
2020-12-29 12:50:00,212.53,212.9,212.47,212.9,15430.0,191.7968,192.1307,191.7427,192.1307,15430.0
2020-12-29 13:00:00,212.85,212.86,212.6,212.71,23624.0,192.0856,192.0946,191.86,191.9593,23624.0
2020-12-29 13:10:00,212.66,212.79,212.59,212.72,7843.0,191.9142,192.0315,191.851,191.9683,7843.0
2020-12-29 13:20:00,212.67,212.99,212.67,212.95,10333.0,191.9232,192.212,191.9232,192.1759,10333.0
2020-12-29 13:30:00,212.91,212.93,212.79,212.83,9406.0,192.1398,192.1578,192.0315,192.0676,9406.0
2020-12-29 13:40:00,212.86,212.92,212.82,212.9,7630.0,192.0946,192.1488,192.0585,192.1307,7630.0
2020-12-29 13:50:00,212.91,213.15,212.91,213.05,15018.0,192.1398,192.3564,192.1398,192.2661,15018.0
2020-12-29 14:00:00,213.03,213.03,212.86,212.91,9733.0,192.2481,192.2481,192.0946,192.1398,9733.0
2020-12-29 14:10:00,212.88,212.89,212.56,212.58,13658.0,192.1127,192.1217,191.8239,191.842,13658.0
2020-12-29 14:20:00,212.54,212.81,212.54,212.68,10302.0,191.8059,192.0495,191.8059,191.9322,10302.0
2020-12-29 14:30:00,212.7,212.78,212.56,212.7,18270.0,191.9503,192.0224,191.8239,191.9503,18270.0
2020-12-29 14:40:00,212.71,212.77,212.65,212.69,11147.0,191.9593,192.0134,191.9051,191.9412,11147.0
2020-12-29 14:50:00,212.7,212.87,212.7,212.73,12125.0,191.9503,192.1037,191.9503,191.9773,12125.0
2020-12-29 15:00:00,212.71,212.83,212.66,212.7,11811.0,191.9593,192.0676,191.9142,191.9503,11811.0
2020-12-29 15:10:00,212.75,212.98,212.71,212.9,20297.0,191.9954,192.2029,191.9593,192.1307,20297.0
2020-12-29 15:20:00,212.9,213.01,212.83,212.86,17774.0,192.1307,192.23,192.0676,192.0946,17774.0
2020-12-29 15:30:00,212.89,212.96,212.81,212.86,20734.0,192.1217,192.1849,192.0495,192.0946,20734.0
2020-12-29 15:40:00,212.84,212.96,212.8,212.91,31731.0,192.0766,192.1849,192.0405,192.1398,31731.0
2020-12-29 15:50:00,212.9,213.01,212.66,212.87,98857.0,192.1307,192.23,191.9142,192.1037,98857.0
2020-12-30 09:30:00,212.96,213.36,212.75,213.1,55802.0,192.1849,192.5459,191.9954,192.3112,55802.0
2020-12-30 09:40:00,213.21,213.24,212.64,212.71,24948.0,192.4105,192.4376,191.8961,191.9593,24948.0
2020-12-30 09:50:00,212.77,212.8,212.29,212.72,26255.0,192.0134,192.0405,191.5802,191.9683,26255.0
2020-12-30 10:00:00,212.63,213.06,212.57,212.6,24160.0,191.8871,192.2751,191.8329,191.86,24160.0
2020-12-30 10:10:00,212.6,212.75,212.35,212.49,19149.0,191.86,191.9954,191.6344,191.7607,19149.0
2020-12-30 10:20:00,212.45,212.51,212.3,212.38,20751.0,191.7246,191.7788,191.5893,191.6615,20751.0
2020-12-30 10:30:00,212.4,212.54,211.93,212.08,43673.0,191.6795,191.8059,191.2554,191.3907,43673.0
2020-12-30 10:40:00,212.03,212.22,211.81,212.2,35948.0,191.3456,191.5171,191.1471,191.499,35948.0
2020-12-30 10:50:00,212.14,212.23,212.08,212.12,18111.0,191.4449,191.5261,191.3907,191.4268,18111.0
2020-12-30 11:00:00,212.2,212.49,212.15,212.43,11706.0,191.499,191.7607,191.4539,191.7066,11706.0
2020-12-30 11:10:00,212.46,212.68,212.26,212.61,20342.0,191.7337,191.9322,191.5532,191.869,20342.0
2020-12-30 11:20:00,212.64,212.67,212.3,212.43,20752.0,191.8961,191.9232,191.5893,191.7066,20752.0
2020-12-30 11:30:00,212.45,212.67,212.24,212.66,29900.0,191.7246,191.9232,191.5351,191.9142,29900.0
2020-12-30 11:40:00,212.63,212.83,212.52,212.52,17451.0,191.8871,192.0676,191.7878,191.7878,17451.0
2020-12-30 11:50:00,212.54,212.71,212.53,212.64,9973.0,191.8059,191.9593,191.7968,191.8961,9973.0
2020-12-30 12:00:00,212.65,212.67,212.44,212.45,19328.0,191.9051,191.9232,191.7156,191.7246,19328.0
2020-12-30 12:10:00,212.44,212.65,212.42,212.62,16527.0,191.7156,191.9051,191.6976,191.8781,16527.0
2020-12-30 12:20:00,212.56,212.57,212.21,212.21,10453.0,191.8239,191.8329,191.5081,191.5081,10453.0
2020-12-30 12:30:00,212.18,212.37,212.14,212.28,9529.0,191.481,191.6524,191.4449,191.5712,9529.0
2020-12-30 12:40:00,212.36,212.43,212.27,212.29,6318.0,191.6434,191.7066,191.5622,191.5802,6318.0
2020-12-30 12:50:00,212.25,212.33,212.17,212.3,12037.0,191.5442,191.6163,191.472,191.5893,12037.0
2020-12-30 13:00:00,212.36,212.51,212.21,212.5,13137.0,191.6434,191.7788,191.5081,191.7698,13137.0
2020-12-30 13:10:00,212.43,212.49,212.35,212.41,11692.0,191.7066,191.7607,191.6344,191.6885,11692.0
2020-12-30 13:20:00,212.44,212.44,212.03,212.16,27767.0,191.7156,191.7156,191.3456,191.4629,27767.0
2020-12-30 13:30:00,212.14,212.18,211.97,212.0,16289.0,191.4449,191.481,191.2915,191.3185,16289.0
2020-12-30 13:40:00,212.02,212.18,212.0,212.04,15230.0,191.3366,191.481,191.3185,191.3546,15230.0
2020-12-30 13:50:00,212.04,212.13,212.0,212.08,17333.0,191.3546,191.4359,191.3185,191.3907,17333.0
2020-12-30 14:00:00,212.06,212.11,211.89,211.89,20912.0,191.3727,191.4178,191.2193,191.2193,20912.0
2020-12-30 14:10:00,211.89,212.02,211.68,211.82,29606.0,191.2193,191.3366,191.0298,191.1561,29606.0
2020-12-30 14:20:00,211.82,211.9,211.67,211.76,13229.0,191.1561,191.2283,191.0207,191.102,13229.0
2020-12-30 14:30:00,211.73,211.8,211.63,211.74,19686.0,191.0749,191.1381,190.9846,191.0839,19686.0
2020-12-30 14:40:00,211.71,211.88,211.67,211.88,19407.0,191.0568,191.2102,191.0207,191.2102,19407.0
2020-12-30 14:50:00,211.88,211.93,211.68,211.72,21873.0,191.2102,191.2554,191.0298,191.0659,21873.0
2020-12-30 15:00:00,211.72,211.72,211.56,211.6,19185.0,191.0659,191.0659,190.9215,190.9576,19185.0
2020-12-30 15:10:00,211.61,211.85,211.57,211.74,20859.0,190.9666,191.1832,190.9305,191.0839,20859.0
2020-12-30 15:20:00,211.73,211.83,211.59,211.72,19307.0,191.0749,191.1651,190.9485,191.0659,19307.0
2020-12-30 15:30:00,211.72,211.88,211.68,211.82,20223.0,191.0659,191.2102,191.0298,191.1561,20223.0
2020-12-30 15:40:00,211.81,212.04,211.77,211.93,41435.0,191.1471,191.3546,191.111,191.2554,41435.0
2020-12-30 15:50:00,211.95,212.15,211.28,211.72,161224.0,191.2734,191.4539,190.6688,191.0659,161224.0
2020-12-31 09:30:00,211.25,211.69,210.78,211.34,72376.0,190.6417,191.0388,190.2176,190.7229,72376.0
2020-12-31 09:40:00,211.27,212.32,211.19,211.94,45789.0,190.6598,191.6073,190.5876,191.2644,45789.0
2020-12-31 09:50:00,211.94,212.19,211.78,211.89,25452.0,191.2644,191.49,191.12,191.2193,25452.0
2020-12-31 10:00:00,211.87,212.15,211.35,211.43,22805.0,191.2012,191.4539,190.7319,190.8041,22805.0
2020-12-31 10:10:00,211.38,211.79,211.33,211.78,13582.0,190.759,191.129,190.7139,191.12,13582.0
2020-12-31 10:20:00,211.89,211.96,211.33,211.48,24409.0,191.2193,191.2824,190.7139,190.8493,24409.0
2020-12-31 10:30:00,211.52,211.77,211.41,211.73,27678.0,190.8854,191.111,190.7861,191.0749,27678.0
2020-12-31 10:40:00,211.73,211.92,211.7,211.73,12866.0,191.0749,191.2463,191.0478,191.0749,12866.0
2020-12-31 10:50:00,211.73,211.77,211.27,211.27,26755.0,191.0749,191.111,190.6598,190.6598,26755.0
2020-12-31 11:00:00,211.23,211.5,211.23,211.41,14433.0,190.6237,190.8673,190.6237,190.7861,14433.0
2020-12-31 11:10:00,211.41,211.49,211.26,211.36,15718.0,190.7861,190.8583,190.6507,190.741,15718.0
2020-12-31 11:20:00,211.33,211.37,211.05,211.12,20670.0,190.7139,190.75,190.4612,190.5244,20670.0
2020-12-31 11:30:00,211.14,211.49,211.11,211.49,32294.0,190.5424,190.8583,190.5154,190.8583,32294.0
2020-12-31 11:40:00,211.47,211.9,211.47,211.8,22380.0,190.8402,191.2283,190.8402,191.1381,22380.0
2020-12-31 11:50:00,211.81,211.92,211.74,211.87,18787.0,191.1471,191.2463,191.0839,191.2012,18787.0
2020-12-31 12:00:00,211.89,211.99,211.83,211.95,18627.0,191.2193,191.3095,191.1651,191.2734,18627.0
2020-12-31 12:10:00,211.97,212.48,211.97,212.43,51506.0,191.2915,191.7517,191.2915,191.7066,51506.0
2020-12-31 12:20:00,212.4,212.45,212.14,212.34,20718.0,191.6795,191.7246,191.4449,191.6254,20718.0
2020-12-31 12:30:00,212.31,212.42,212.29,212.42,17070.0,191.5983,191.6976,191.5802,191.6976,17070.0
2020-12-31 12:40:00,212.4,212.67,212.39,212.62,40784.0,191.6795,191.9232,191.6705,191.8781,40784.0
2020-12-31 12:50:00,212.62,212.93,212.59,212.87,17163.0,191.8781,192.1578,191.851,192.1037,17163.0
2020-12-31 13:00:00,212.84,212.95,212.81,212.86,12248.0,192.0766,192.1759,192.0495,192.0946,12248.0
2020-12-31 13:10:00,212.84,213.18,212.81,213.16,29612.0,192.0766,192.3834,192.0495,192.3654,29612.0
2020-12-31 13:20:00,213.16,213.34,213.14,213.21,25482.0,192.3654,192.5278,192.3473,192.4105,25482.0
2020-12-31 13:30:00,213.21,213.22,212.93,212.93,36923.0,192.4105,192.4195,192.1578,192.1578,36923.0
2020-12-31 13:40:00,212.92,213.03,212.87,212.97,14144.0,192.1488,192.2481,192.1037,192.1939,14144.0
2020-12-31 13:50:00,212.96,213.15,212.93,213.15,13646.0,192.1849,192.3564,192.1578,192.3564,13646.0
2020-12-31 14:00:00,213.14,213.21,213.03,213.16,15221.0,192.3473,192.4105,192.2481,192.3654,15221.0
2020-12-31 14:10:00,213.19,214.05,213.16,213.92,46028.0,192.3925,193.1686,192.3654,193.0512,46028.0
2020-12-31 14:20:00,213.92,213.94,213.7,213.79,13556.0,193.0512,193.0693,192.8527,192.9339,13556.0
2020-12-31 14:30:00,213.84,214.07,213.7,213.96,16646.0,192.979,193.1866,192.8527,193.0873,16646.0
2020-12-31 14:40:00,213.98,214.25,213.95,214.24,26185.0,193.1054,193.349,193.0783,193.34,26185.0
2020-12-31 14:50:00,214.24,214.51,214.16,214.17,36910.0,193.34,193.5837,193.2678,193.2768,36910.0
2020-12-31 15:00:00,214.19,214.5,214.14,214.43,17170.0,193.2949,193.5747,193.2498,193.5115,17170.0
2020-12-31 15:10:00,214.43,214.69,214.4,214.66,28931.0,193.5115,193.7461,193.4844,193.719,28931.0
2020-12-31 15:20:00,214.67,214.68,214.39,214.56,32157.0,193.7281,193.7371,193.4754,193.6288,32157.0
2020-12-31 15:30:00,214.57,214.68,214.41,214.42,26732.0,193.6378,193.7371,193.4934,193.5025,26732.0
2020-12-31 15:40:00,214.4,214.76,214.22,214.6,54992.0,193.4844,193.8093,193.322,193.6649,54992.0
2020-12-31 15:50:00,214.6,214.93,214.49,214.57,173665.0,193.6649,193.9627,193.5656,193.6378,173665.0
2021-01-04 09:30:00,214.49,214.72,212.7,213.11,121208.0,193.5656,193.7732,191.9503,192.3203,121208.0
2021-01-04 09:40:00,213.16,213.16,211.88,212.02,59893.0,192.3654,192.3654,191.2102,191.3366,59893.0
2021-01-04 09:50:00,211.98,211.99,210.92,211.13,84180.0,191.3005,191.3095,190.3439,190.5334,84180.0
2021-01-04 10:00:00,211.12,211.4,210.79,211.29,65127.0,190.5244,190.7771,190.2266,190.6778,65127.0
2021-01-04 10:10:00,211.3,211.74,210.25,210.26,70364.0,190.6868,191.0839,189.7393,189.7483,70364.0
2021-01-04 10:20:00,210.29,210.5,209.69,209.96,91321.0,189.7754,189.9649,189.2339,189.4775,91321.0
2021-01-04 10:30:00,209.92,210.13,209.54,210.12,86409.0,189.4415,189.631,189.0985,189.6219,86409.0
2021-01-04 10:40:00,210.09,210.41,209.9,209.92,68063.0,189.5949,189.8837,189.4234,189.4415,68063.0
2021-01-04 10:50:00,209.89,210.32,209.38,209.74,95812.0,189.4144,189.8024,188.9541,189.279,95812.0
2021-01-04 11:00:00,209.74,209.95,208.37,208.37,94749.0,189.279,189.4685,188.0427,188.0427,94749.0
2021-01-04 11:10:00,208.39,209.37,208.28,209.37,49438.0,188.0607,188.9451,187.9614,188.9451,49438.0
2021-01-04 11:20:00,209.33,209.43,209.07,209.13,57385.0,188.909,188.9993,188.6744,188.7285,57385.0
2021-01-04 11:30:00,209.14,209.41,208.89,209.12,35690.0,188.7375,188.9812,188.5119,188.7195,35690.0
2021-01-04 11:40:00,209.05,209.42,209.0,209.41,47252.0,188.6563,188.9902,188.6112,188.9812,47252.0
2021-01-04 11:50:00,209.4,209.52,208.82,208.88,88122.0,188.9722,189.0805,188.4488,188.5029,88122.0
2021-01-04 12:00:00,208.82,209.13,208.5,208.54,53080.0,188.4488,188.7285,188.16,188.1961,53080.0
2021-01-04 12:10:00,208.59,208.9,208.22,208.77,40126.0,188.2412,188.521,187.9073,188.4036,40126.0
2021-01-04 12:20:00,208.72,209.03,208.65,208.95,21292.0,188.3585,188.6383,188.2953,188.5661,21292.0
2021-01-04 12:30:00,208.91,209.13,208.54,208.77,34331.0,188.53,188.7285,188.1961,188.4036,34331.0
2021-01-04 12:40:00,208.75,208.77,208.47,208.66,31356.0,188.3856,188.4036,188.1329,188.3044,31356.0
2021-01-04 12:50:00,208.67,209.17,208.54,208.99,31996.0,188.3134,188.7646,188.1961,188.6022,31996.0
2021-01-04 13:00:00,208.98,209.03,208.44,208.8,28516.0,188.5932,188.6383,188.1058,188.4307,28516.0
2021-01-04 13:10:00,208.82,209.45,208.82,209.44,34781.0,188.4488,189.0173,188.4488,189.0083,34781.0
2021-01-04 13:20:00,209.44,209.7,209.36,209.65,47279.0,189.0083,189.2429,188.9361,189.1978,47279.0
2021-01-04 13:30:00,209.62,209.66,209.27,209.32,24368.0,189.1707,189.2068,188.8549,188.9,24368.0
2021-01-04 13:40:00,209.31,209.84,209.26,209.8,43417.0,188.891,189.3693,188.8458,189.3332,43417.0
2021-01-04 13:50:00,209.78,210.27,209.73,210.09,29655.0,189.3151,189.7573,189.27,189.5949,29655.0
2021-01-04 14:00:00,210.09,210.16,209.7,209.7,28307.0,189.5949,189.658,189.2429,189.2429,28307.0
2021-01-04 14:10:00,209.74,209.92,209.54,209.76,29976.0,189.279,189.4415,189.0985,189.2971,29976.0
2021-01-04 14:20:00,209.73,210.02,209.64,209.83,23822.0,189.27,189.5317,189.1888,189.3602,23822.0
2021-01-04 14:30:00,209.83,209.83,209.35,209.77,30169.0,189.3602,189.3602,188.9271,189.3061,30169.0
2021-01-04 14:40:00,209.72,210.0,209.68,209.69,36475.0,189.261,189.5136,189.2249,189.2339,36475.0
2021-01-04 14:50:00,209.68,210.2,209.52,210.09,36785.0,189.2249,189.6941,189.0805,189.5949,36785.0
2021-01-04 15:00:00,210.07,210.23,209.66,209.76,34455.0,189.5768,189.7212,189.2068,189.2971,34455.0
2021-01-04 15:10:00,209.81,210.11,209.64,209.83,37762.0,189.3422,189.6129,189.1888,189.3602,37762.0
2021-01-04 15:20:00,209.86,210.06,209.77,209.89,35304.0,189.3873,189.5678,189.3061,189.4144,35304.0
2021-01-04 15:30:00,209.94,210.38,209.74,210.32,78460.0,189.4595,189.8566,189.279,189.8024,78460.0
2021-01-04 15:40:00,210.33,210.95,210.23,210.84,98941.0,189.8115,190.371,189.7212,190.2717,98941.0
2021-01-04 15:50:00,210.86,210.94,210.02,210.33,239109.0,190.2898,190.3619,189.5317,189.8115,239109.0
2021-01-05 09:30:00,210.18,211.22,210.11,210.88,99078.0,189.6761,190.6146,189.6129,190.3078,99078.0
2021-01-05 09:40:00,210.89,211.4,210.34,210.88,53365.0,190.3168,190.7771,189.8205,190.3078,53365.0
2021-01-05 09:50:00,210.85,210.98,210.48,210.63,57054.0,190.2807,190.398,189.9468,190.0822,57054.0
2021-01-05 10:00:00,210.69,211.11,210.57,210.77,44458.0,190.1363,190.5154,190.028,190.2085,44458.0
2021-01-05 10:10:00,210.75,211.03,210.51,210.55,33418.0,190.1905,190.4432,189.9739,190.01,33418.0
2021-01-05 10:20:00,210.55,210.73,210.22,210.35,32472.0,190.01,190.1724,189.7122,189.8295,32472.0
2021-01-05 10:30:00,210.39,210.41,209.66,210.06,34858.0,189.8656,189.8837,189.2068,189.5678,34858.0
2021-01-05 10:40:00,210.01,210.21,209.62,210.14,29984.0,189.5227,189.7032,189.1707,189.64,29984.0
2021-01-05 10:50:00,210.16,210.83,210.08,210.63,33064.0,189.658,190.2627,189.5858,190.0822,33064.0
2021-01-05 11:00:00,210.64,210.67,210.0,210.19,39437.0,190.0912,190.1183,189.5136,189.6851,39437.0
2021-01-05 11:10:00,210.13,210.52,210.05,210.52,18555.0,189.631,189.9829,189.5588,189.9829,18555.0
2021-01-05 11:20:00,210.46,210.62,210.4,210.56,37457.0,189.9288,190.0732,189.8746,190.019,37457.0
2021-01-05 11:30:00,210.56,210.94,210.53,210.93,37415.0,190.019,190.3619,189.9919,190.3529,37415.0
2021-01-05 11:40:00,210.92,211.07,210.73,210.75,23253.0,190.3439,190.4793,190.1724,190.1905,23253.0
2021-01-05 11:50:00,210.76,210.85,210.39,210.39,19470.0,190.1995,190.2807,189.8656,189.8656,19470.0
2021-01-05 12:00:00,210.37,210.99,210.32,210.95,21544.0,189.8476,190.4071,189.8024,190.371,21544.0
2021-01-05 12:10:00,210.95,211.05,210.46,210.56,16651.0,190.371,190.4612,189.9288,190.019,16651.0
2021-01-05 12:20:00,210.57,210.79,210.47,210.6,11555.0,190.028,190.2266,189.9378,190.0551,11555.0
2021-01-05 12:30:00,210.61,210.78,210.59,210.74,12548.0,190.0641,190.2176,190.0461,190.1815,12548.0
2021-01-05 12:40:00,210.8,210.8,210.64,210.75,17318.0,190.2356,190.2356,190.0912,190.1905,17318.0
2021-01-05 12:50:00,210.73,210.86,210.65,210.86,13772.0,190.1724,190.2898,190.1002,190.2898,13772.0
2021-01-05 13:00:00,210.86,210.89,210.56,210.6,20245.0,190.2898,190.3168,190.019,190.0551,20245.0
2021-01-05 13:10:00,210.63,210.68,210.52,210.61,10343.0,190.0822,190.1273,189.9829,190.0641,10343.0
2021-01-05 13:20:00,210.67,210.73,210.41,210.45,22424.0,190.1183,190.1724,189.8837,189.9197,22424.0
2021-01-05 13:30:00,210.47,210.58,210.4,210.42,17467.0,189.9378,190.0371,189.8746,189.8927,17467.0
2021-01-05 13:40:00,210.38,210.65,210.27,210.53,17886.0,189.8566,190.1002,189.7573,189.9919,17886.0
2021-01-05 13:50:00,210.53,210.73,210.5,210.7,20082.0,189.9919,190.1724,189.9649,190.1454,20082.0
2021-01-05 14:00:00,210.74,211.5,210.74,211.47,41266.0,190.1815,190.8673,190.1815,190.8402,41266.0
2021-01-05 14:10:00,211.45,211.53,211.31,211.43,20038.0,190.8222,190.8944,190.6959,190.8041,20038.0
2021-01-05 14:20:00,211.42,211.62,211.25,211.48,20861.0,190.7951,190.9756,190.6417,190.8493,20861.0
2021-01-05 14:30:00,211.53,211.73,211.53,211.68,22967.0,190.8944,191.0749,190.8944,191.0298,22967.0
2021-01-05 14:40:00,211.68,211.95,211.66,211.85,30865.0,191.0298,191.2734,191.0117,191.1832,30865.0
2021-01-05 14:50:00,211.85,211.85,211.39,211.45,22945.0,191.1832,191.1832,190.768,190.8222,22945.0
2021-01-05 15:00:00,211.45,211.95,211.42,211.91,40234.0,190.8222,191.2734,190.7951,191.2373,40234.0
2021-01-05 15:10:00,211.9,211.93,211.58,211.66,29702.0,191.2283,191.2554,190.9395,191.0117,29702.0
2021-01-05 15:20:00,211.66,211.68,211.24,211.37,26074.0,191.0117,191.0298,190.6327,190.75,26074.0
2021-01-05 15:30:00,211.36,211.49,211.2,211.25,44677.0,190.741,190.8583,190.5966,190.6417,44677.0
2021-01-05 15:40:00,211.26,211.8,211.25,211.8,52559.0,190.6507,191.1381,190.6417,191.1381,52559.0
2021-01-05 15:50:00,211.81,211.83,211.27,211.54,156864.0,191.1471,191.1651,190.6598,190.9034,156864.0
2021-01-06 09:30:00,211.3,211.3,209.03,210.38,126702.0,190.6868,190.6868,188.6383,189.8566,126702.0
2021-01-06 09:40:00,210.37,211.71,210.23,211.15,74077.0,189.8476,191.0568,189.7212,190.5515,74077.0
2021-01-06 09:50:00,211.05,211.11,210.61,210.65,47464.0,190.4612,190.5154,190.0641,190.1002,47464.0
2021-01-06 10:00:00,210.65,210.97,210.43,210.74,38460.0,190.1002,190.389,189.9017,190.1815,38460.0
2021-01-06 10:10:00,210.81,211.47,210.72,211.04,44194.0,190.2446,190.8402,190.1634,190.4522,44194.0
2021-01-06 10:20:00,211.04,211.12,210.65,210.92,29950.0,190.4522,190.5244,190.1002,190.3439,29950.0
2021-01-06 10:30:00,210.92,211.14,210.7,210.75,34257.0,190.3439,190.5424,190.1454,190.1905,34257.0
2021-01-06 10:40:00,210.74,211.15,210.53,210.98,32741.0,190.1815,190.5515,189.9919,190.398,32741.0
2021-01-06 10:50:00,211.0,211.18,210.92,210.96,37049.0,190.4161,190.5785,190.3439,190.38,37049.0
2021-01-06 11:00:00,211.0,211.13,210.84,210.86,44134.0,190.4161,190.5334,190.2717,190.2898,44134.0
2021-01-06 11:10:00,210.81,211.13,210.73,210.94,25447.0,190.2446,190.5334,190.1724,190.3619,25447.0
2021-01-06 11:20:00,210.89,211.33,210.81,211.13,36589.0,190.3168,190.7139,190.2446,190.5334,36589.0
2021-01-06 11:30:00,211.07,211.28,210.72,210.91,28576.0,190.4793,190.6688,190.1634,190.3349,28576.0
2021-01-06 11:40:00,210.92,211.09,210.85,211.05,30109.0,190.3439,190.4973,190.2807,190.4612,30109.0
2021-01-06 11:50:00,211.02,211.14,210.81,210.81,37309.0,190.4341,190.5424,190.2446,190.2446,37309.0
2021-01-06 12:00:00,210.87,211.21,210.76,210.8,32443.0,190.2988,190.6056,190.1995,190.2356,32443.0
2021-01-06 12:10:00,210.78,210.78,210.43,210.67,28695.0,190.2176,190.2176,189.9017,190.1183,28695.0
2021-01-06 12:20:00,210.6,210.73,210.34,210.67,17110.0,190.0551,190.1724,189.8205,190.1183,17110.0
2021-01-06 12:30:00,210.69,211.07,210.65,211.05,27099.0,190.1363,190.4793,190.1002,190.4612,27099.0
2021-01-06 12:40:00,211.07,211.08,210.82,210.93,23327.0,190.4793,190.4883,190.2537,190.3529,23327.0
2021-01-06 12:50:00,210.96,211.15,210.93,211.1,33249.0,190.38,190.5515,190.3529,190.5063,33249.0
2021-01-06 13:00:00,211.1,211.23,210.63,210.73,33800.0,190.5063,190.6237,190.0822,190.1724,33800.0
2021-01-06 13:10:00,210.79,211.21,210.75,210.96,35483.0,190.2266,190.6056,190.1905,190.38,35483.0
2021-01-06 13:20:00,210.95,211.1,210.68,211.02,27156.0,190.371,190.5063,190.1273,190.4341,27156.0
2021-01-06 13:30:00,211.03,211.15,210.85,210.92,29627.0,190.4432,190.5515,190.2807,190.3439,29627.0
2021-01-06 13:40:00,210.93,211.18,210.93,211.12,24721.0,190.3529,190.5785,190.3529,190.5244,24721.0
2021-01-06 13:50:00,211.12,211.14,210.78,210.89,35536.0,190.5244,190.5424,190.2176,190.3168,35536.0
2021-01-06 14:00:00,210.97,211.03,210.82,210.91,27955.0,190.389,190.4432,190.2537,190.3349,27955.0
2021-01-06 14:10:00,210.95,211.03,210.57,210.72,34688.0,190.371,190.4432,190.028,190.1634,34688.0
2021-01-06 14:20:00,210.76,210.96,210.41,210.62,46250.0,190.1995,190.38,189.8837,190.0732,46250.0
2021-01-06 14:30:00,210.6,211.13,210.48,210.63,36042.0,190.0551,190.5334,189.9468,190.0822,36042.0
2021-01-06 14:40:00,210.65,211.09,210.31,210.42,45453.0,190.1002,190.4973,189.7934,189.8927,45453.0
2021-01-06 14:50:00,210.47,210.62,210.19,210.46,39783.0,189.9378,190.0732,189.6851,189.9288,39783.0
2021-01-06 15:00:00,210.42,210.5,210.03,210.26,41797.0,189.8927,189.9649,189.5407,189.7483,41797.0
2021-01-06 15:10:00,210.27,210.73,210.24,210.65,27842.0,189.7573,190.1724,189.7302,190.1002,27842.0
2021-01-06 15:20:00,210.65,210.9,210.4,210.8,50085.0,190.1002,190.3258,189.8746,190.2356,50085.0
2021-01-06 15:30:00,210.78,210.94,210.62,210.76,50819.0,190.2176,190.3619,190.0732,190.1995,50819.0
2021-01-06 15:40:00,210.8,210.97,210.7,210.96,89349.0,190.2356,190.389,190.1454,190.38,89349.0
2021-01-06 15:50:00,210.89,211.35,210.68,211.06,175156.0,190.3168,190.7319,190.1273,190.4702,175156.0
2021-01-07 09:30:00,213.22,213.22,211.85,211.92,146941.0,192.4195,192.4195,191.1832,191.2463,146941.0
2021-01-07 09:40:00,211.95,211.97,210.86,211.0,76293.0,191.2734,191.2915,190.2898,190.4161,76293.0
2021-01-07 09:50:00,211.04,211.33,210.56,211.26,106894.0,190.4522,190.7139,190.019,190.6507,106894.0
2021-01-07 10:00:00,211.35,212.04,211.04,211.94,43287.0,190.7319,191.3546,190.4522,191.2644,43287.0
2021-01-07 10:10:00,211.94,212.44,211.88,212.03,59599.0,191.2644,191.7156,191.2102,191.3456,59599.0
2021-01-07 10:20:00,212.02,212.49,212.01,212.44,40610.0,191.3366,191.7607,191.3276,191.7156,40610.0
2021-01-07 10:30:00,212.45,212.62,212.34,212.41,24147.0,191.7246,191.8781,191.6254,191.6885,24147.0
2021-01-07 10:40:00,212.41,213.02,212.41,212.96,47152.0,191.6885,192.239,191.6885,192.1849,47152.0
2021-01-07 10:50:00,212.94,213.01,212.71,212.82,34166.0,192.1668,192.23,191.9593,192.0585,34166.0
2021-01-07 11:00:00,212.83,213.01,212.53,212.58,35041.0,192.0676,192.23,191.7968,191.842,35041.0
2021-01-07 11:10:00,212.53,212.54,212.23,212.31,37449.0,191.7968,191.8059,191.5261,191.5983,37449.0
2021-01-07 11:20:00,212.34,212.34,212.09,212.16,21834.0,191.6254,191.6254,191.3998,191.4629,21834.0
2021-01-07 11:30:00,212.19,212.54,212.15,212.31,23529.0,191.49,191.8059,191.4539,191.5983,23529.0
2021-01-07 11:40:00,212.33,212.42,212.24,212.33,24526.0,191.6163,191.6976,191.5351,191.6163,24526.0
2021-01-07 11:50:00,212.37,212.39,212.22,212.26,15607.0,191.6524,191.6705,191.5171,191.5532,15607.0
2021-01-07 12:00:00,212.28,212.75,212.28,212.75,19563.0,191.5712,191.9954,191.5712,191.9954,19563.0
2021-01-07 12:10:00,212.74,212.77,212.42,212.5,19755.0,191.9863,192.0134,191.6976,191.7698,19755.0
2021-01-07 12:20:00,212.5,212.53,212.32,212.5,14981.0,191.7698,191.7968,191.6073,191.7698,14981.0
2021-01-07 12:30:00,212.54,212.72,212.5,212.59,19005.0,191.8059,191.9683,191.7698,191.851,19005.0
2021-01-07 12:40:00,212.64,212.73,212.59,212.68,17295.0,191.8961,191.9773,191.851,191.9322,17295.0
2021-01-07 12:50:00,212.7,213.08,212.67,212.92,28058.0,191.9503,192.2932,191.9232,192.1488,28058.0
2021-01-07 13:00:00,212.92,213.08,212.78,212.78,15252.0,192.1488,192.2932,192.0224,192.0224,15252.0
2021-01-07 13:10:00,212.77,213.01,212.71,213.01,15503.0,192.0134,192.23,191.9593,192.23,15503.0
2021-01-07 13:20:00,213.02,213.04,212.74,212.81,15896.0,192.239,192.2571,191.9863,192.0495,15896.0
2021-01-07 13:30:00,212.82,213.11,212.79,213.11,16729.0,192.0585,192.3203,192.0315,192.3203,16729.0
2021-01-07 13:40:00,213.1,213.11,212.84,212.94,22160.0,192.3112,192.3203,192.0766,192.1668,22160.0
2021-01-07 13:50:00,212.97,213.04,212.85,213.02,20073.0,192.1939,192.2571,192.0856,192.239,20073.0
2021-01-07 14:00:00,213.02,213.1,212.92,213.04,12106.0,192.239,192.3112,192.1488,192.2571,12106.0
2021-01-07 14:10:00,213.07,213.08,212.65,212.68,23313.0,192.2842,192.2932,191.9051,191.9322,23313.0
2021-01-07 14:20:00,212.7,213.0,212.65,212.82,19891.0,191.9503,192.221,191.9051,192.0585,19891.0
2021-01-07 14:30:00,212.84,213.05,212.81,212.87,25606.0,192.0766,192.2661,192.0495,192.1037,25606.0
2021-01-07 14:40:00,212.89,212.96,212.71,212.77,18877.0,192.1217,192.1849,191.9593,192.0134,18877.0
2021-01-07 14:50:00,212.76,212.94,212.6,212.91,21874.0,192.0044,192.1668,191.86,192.1398,21874.0
2021-01-07 15:00:00,212.93,213.13,212.86,212.89,28209.0,192.1578,192.3383,192.0946,192.1217,28209.0
2021-01-07 15:10:00,212.9,212.96,212.63,212.76,37600.0,192.1307,192.1849,191.8871,192.0044,37600.0
2021-01-07 15:20:00,212.74,212.75,212.35,212.38,28561.0,191.9863,191.9954,191.6344,191.6615,28561.0
2021-01-07 15:30:00,212.36,212.48,212.13,212.44,43831.0,191.6434,191.7517,191.4359,191.7156,43831.0
2021-01-07 15:40:00,212.47,212.55,212.29,212.36,48895.0,191.7427,191.8149,191.5802,191.6434,48895.0
2021-01-07 15:50:00,212.32,212.42,211.98,211.98,137734.0,191.6073,191.6976,191.3005,191.3005,137734.0
2021-01-08 09:30:00,212.9,213.65,212.23,213.6,98345.0,192.1307,192.8076,191.5261,192.7625,98345.0
2021-01-08 09:40:00,213.65,214.08,213.61,213.86,49089.0,192.8076,193.1956,192.7715,192.9971,49089.0
2021-01-08 09:50:00,213.84,213.87,213.36,213.6,31760.0,192.979,193.0061,192.5459,192.7625,31760.0
2021-01-08 10:00:00,213.65,214.03,213.58,213.72,46628.0,192.8076,193.1505,192.7444,192.8707,46628.0
2021-01-08 10:10:00,213.74,214.65,213.59,214.59,51463.0,192.8888,193.71,192.7534,193.6559,51463.0
2021-01-08 10:20:00,214.55,214.75,214.28,214.49,54110.0,193.6198,193.8003,193.3761,193.5656,54110.0
2021-01-08 10:30:00,214.5,214.81,214.49,214.66,31808.0,193.5747,193.8544,193.5656,193.719,31808.0
2021-01-08 10:40:00,214.67,215.03,214.67,214.75,45594.0,193.7281,194.053,193.7281,193.8003,45594.0
2021-01-08 10:50:00,214.7,214.8,214.57,214.74,23527.0,193.7551,193.8454,193.6378,193.7912,23527.0
2021-01-08 11:00:00,214.72,215.15,214.72,214.87,25110.0,193.7732,194.1612,193.7732,193.9086,25110.0
2021-01-08 11:10:00,214.83,214.86,214.43,214.54,26708.0,193.8725,193.8995,193.5115,193.6108,26708.0
2021-01-08 11:20:00,214.57,214.57,214.28,214.41,25667.0,193.6378,193.6378,193.3761,193.4934,25667.0
2021-01-08 11:30:00,214.41,214.45,214.05,214.35,23130.0,193.4934,193.5295,193.1686,193.4393,23130.0
2021-01-08 11:40:00,214.37,214.8,214.19,214.72,37062.0,193.4573,193.8454,193.2949,193.7732,37062.0
2021-01-08 11:50:00,214.7,214.97,214.64,214.91,17034.0,193.7551,193.9988,193.701,193.9447,17034.0
2021-01-08 12:00:00,214.94,215.15,214.88,215.1,20370.0,193.9717,194.1612,193.9176,194.1161,20370.0
2021-01-08 12:10:00,215.12,215.4,215.12,215.34,24393.0,194.1342,194.3869,194.1342,194.3327,24393.0
2021-01-08 12:20:00,215.34,215.43,215.22,215.28,19478.0,194.3327,194.4139,194.2244,194.2786,19478.0
2021-01-08 12:30:00,215.27,215.39,215.16,215.3,26677.0,194.2695,194.3778,194.1703,194.2966,26677.0
2021-01-08 12:40:00,215.28,215.54,215.22,215.24,29792.0,194.2786,194.5132,194.2244,194.2425,29792.0
2021-01-08 12:50:00,215.23,215.43,215.2,215.25,24197.0,194.2334,194.4139,194.2064,194.2515,24197.0
2021-01-08 13:00:00,215.22,215.39,215.07,215.32,25234.0,194.2244,194.3778,194.089,194.3147,25234.0
2021-01-08 13:10:00,215.28,215.38,214.92,214.96,29132.0,194.2786,194.3688,193.9537,193.9898,29132.0
2021-01-08 13:20:00,214.98,215.38,214.82,215.38,38155.0,194.0078,194.3688,193.8634,194.3688,38155.0
2021-01-08 13:30:00,215.33,215.34,214.87,215.02,28741.0,194.3237,194.3327,193.9086,194.0439,28741.0
2021-01-08 13:40:00,215.01,215.05,214.63,214.78,38686.0,194.0349,194.071,193.692,193.8273,38686.0
2021-01-08 13:50:00,214.71,215.05,214.7,214.95,19775.0,193.7642,194.071,193.7551,193.9808,19775.0
2021-01-08 14:00:00,214.99,215.35,214.91,215.05,19518.0,194.0169,194.3417,193.9447,194.071,19518.0
2021-01-08 14:10:00,215.03,215.2,214.8,214.95,25257.0,194.053,194.2064,193.8454,193.9808,25257.0
2021-01-08 14:20:00,214.93,215.25,214.82,215.15,21634.0,193.9627,194.2515,193.8634,194.1612,21634.0
2021-01-08 14:30:00,215.13,215.27,214.99,215.15,12039.0,194.1432,194.2695,194.0169,194.1612,12039.0
2021-01-08 14:40:00,215.21,215.26,214.91,215.26,23284.0,194.2154,194.2605,193.9447,194.2605,23284.0
2021-01-08 14:50:00,215.29,215.45,215.17,215.26,21266.0,194.2876,194.432,194.1793,194.2605,21266.0
2021-01-08 15:00:00,215.2,215.64,215.2,215.56,34940.0,194.2064,194.6034,194.2064,194.5312,34940.0
2021-01-08 15:10:00,215.52,215.7,215.44,215.59,32120.0,194.4951,194.6576,194.423,194.5583,32120.0
2021-01-08 15:20:00,215.58,215.79,215.48,215.76,26475.0,194.5493,194.7388,194.4591,194.7117,26475.0
2021-01-08 15:30:00,215.77,215.97,215.7,215.87,49541.0,194.7208,194.9012,194.6576,194.811,49541.0
2021-01-08 15:40:00,215.88,216.08,215.73,216.01,78896.0,194.82,195.0005,194.6847,194.9373,78896.0
2021-01-08 15:50:00,215.98,216.12,215.65,215.87,200676.0,194.9103,195.0366,194.6125,194.811,200676.0
2021-01-11 09:30:00,215.09,216.12,214.77,215.17,106527.0,194.1071,195.0366,193.8183,194.1793,106527.0
2021-01-11 09:40:00,215.1,215.1,213.52,213.71,41530.0,194.1161,194.1161,192.6903,192.8617,41530.0
2021-01-11 09:50:00,213.71,214.35,213.61,214.11,27747.0,192.8617,193.4393,192.7715,193.2227,27747.0
2021-01-11 10:00:00,214.07,214.39,213.88,214.04,36552.0,193.1866,193.4754,193.0151,193.1595,36552.0
2021-01-11 10:10:00,214.02,214.64,214.01,214.5,33334.0,193.1415,193.701,193.1325,193.5747,33334.0
2021-01-11 10:20:00,214.53,215.45,214.5,215.41,29301.0,193.6017,194.432,193.5747,194.3959,29301.0
2021-01-11 10:30:00,215.42,215.45,215.13,215.16,17081.0,194.4049,194.432,194.1432,194.1703,17081.0
2021-01-11 10:40:00,215.17,215.17,214.52,214.63,37982.0,194.1793,194.1793,193.5927,193.692,37982.0
2021-01-11 10:50:00,214.56,214.83,214.56,214.81,12501.0,193.6288,193.8725,193.6288,193.8544,12501.0
2021-01-11 11:00:00,214.84,215.14,214.77,214.99,22599.0,193.8815,194.1522,193.8183,194.0169,22599.0
2021-01-11 11:10:00,214.97,215.1,214.83,214.98,18324.0,193.9988,194.1161,193.8725,194.0078,18324.0
2021-01-11 11:20:00,214.98,215.24,214.82,215.23,59435.0,194.0078,194.2425,193.8634,194.2334,59435.0
2021-01-11 11:30:00,215.18,215.25,214.81,214.86,45225.0,194.1883,194.2515,193.8544,193.8995,45225.0
2021-01-11 11:40:00,214.82,215.19,214.67,215.14,58303.0,193.8634,194.1973,193.7281,194.1522,58303.0
2021-01-11 11:50:00,215.14,215.2,214.99,215.15,11940.0,194.1522,194.2064,194.0169,194.1612,11940.0
2021-01-11 12:00:00,215.15,215.17,214.72,214.8,10431.0,194.1612,194.1793,193.7732,193.8454,10431.0
2021-01-11 12:10:00,214.8,214.93,214.68,214.8,12707.0,193.8454,193.9627,193.7371,193.8454,12707.0
2021-01-11 12:20:00,214.78,214.83,214.37,214.44,36726.0,193.8273,193.8725,193.4573,193.5205,36726.0
2021-01-11 12:30:00,214.47,214.73,214.46,214.63,12978.0,193.5476,193.7822,193.5386,193.692,12978.0
2021-01-11 12:40:00,214.64,214.93,214.63,214.9,16542.0,193.701,193.9627,193.692,193.9356,16542.0
2021-01-11 12:50:00,214.82,214.93,214.72,214.76,15379.0,193.8634,193.9627,193.7732,193.8093,15379.0
2021-01-11 13:00:00,214.8,214.82,214.67,214.82,9082.0,193.8454,193.8634,193.7281,193.8634,9082.0
2021-01-11 13:10:00,214.82,214.85,214.37,214.37,26858.0,193.8634,193.8905,193.4573,193.4573,26858.0
2021-01-11 13:20:00,214.37,214.4,214.04,214.11,36493.0,193.4573,193.4844,193.1595,193.2227,36493.0
2021-01-11 13:30:00,214.11,214.11,213.7,213.71,47601.0,193.2227,193.2227,192.8527,192.8617,47601.0
2021-01-11 13:40:00,213.7,213.7,213.12,213.16,36171.0,192.8527,192.8527,192.3293,192.3654,36171.0
2021-01-11 13:50:00,213.18,213.4,213.14,213.24,24399.0,192.3834,192.582,192.3473,192.4376,24399.0
2021-01-11 14:00:00,213.22,213.75,213.22,213.5,46977.0,192.4195,192.8978,192.4195,192.6722,46977.0
2021-01-11 14:10:00,213.52,213.7,213.27,213.39,56624.0,192.6903,192.8527,192.4646,192.5729,56624.0
2021-01-11 14:20:00,213.45,213.83,213.38,213.83,24584.0,192.6271,192.97,192.5639,192.97,24584.0
2021-01-11 14:30:00,213.87,213.98,213.75,213.93,11755.0,193.0061,193.1054,192.8978,193.0603,11755.0
2021-01-11 14:40:00,213.88,214.13,213.87,214.0,17594.0,193.0151,193.2407,193.0061,193.1234,17594.0
2021-01-11 14:50:00,213.97,214.47,213.83,214.36,29419.0,193.0964,193.5476,192.97,193.4483,29419.0
2021-01-11 15:00:00,214.39,214.42,214.15,214.18,20165.0,193.4754,193.5025,193.2588,193.2859,20165.0
2021-01-11 15:10:00,214.18,214.22,213.92,214.05,24859.0,193.2859,193.322,193.0512,193.1686,24859.0
2021-01-11 15:20:00,214.07,214.32,213.99,214.05,22882.0,193.1866,193.4122,193.1144,193.1686,22882.0
2021-01-11 15:30:00,214.06,214.25,213.91,213.95,36216.0,193.1776,193.349,193.0422,193.0783,36216.0
2021-01-11 15:40:00,213.95,214.19,213.77,214.19,41202.0,193.0783,193.2949,192.9159,193.2949,41202.0
2021-01-11 15:50:00,214.23,214.36,214.02,214.17,131600.0,193.331,193.4483,193.1415,193.2768,131600.0
2021-01-12 09:30:00,213.69,214.2,213.39,213.98,101217.0,192.8437,193.3039,192.5729,193.1054,101217.0
2021-01-12 09:40:00,214.01,214.33,213.78,213.9,44357.0,193.1325,193.4212,192.9249,193.0332,44357.0
2021-01-12 09:50:00,213.9,213.94,213.08,213.09,44383.0,193.0332,193.0693,192.2932,192.3022,44383.0
2021-01-12 10:00:00,213.08,213.56,212.65,213.56,38753.0,192.2932,192.7264,191.9051,192.7264,38753.0
2021-01-12 10:10:00,213.55,213.9,213.54,213.78,28604.0,192.7173,193.0332,192.7083,192.9249,28604.0
2021-01-12 10:20:00,213.77,213.78,213.41,213.41,21178.0,192.9159,192.9249,192.591,192.591,21178.0
2021-01-12 10:30:00,213.43,213.43,212.94,213.14,38321.0,192.609,192.609,192.1668,192.3473,38321.0
2021-01-12 10:40:00,213.19,213.47,212.82,212.86,32864.0,192.3925,192.6451,192.0585,192.0946,32864.0
2021-01-12 10:50:00,212.88,212.88,212.11,212.19,100352.0,192.1127,192.1127,191.4178,191.49,100352.0
2021-01-12 11:00:00,212.17,212.53,211.96,212.43,68801.0,191.472,191.7968,191.2824,191.7066,68801.0
2021-01-12 11:10:00,212.46,212.62,211.85,211.85,31520.0,191.7337,191.8781,191.1832,191.1832,31520.0
2021-01-12 11:20:00,211.86,211.87,211.3,211.5,50676.0,191.1922,191.2012,190.6868,190.8673,50676.0
2021-01-12 11:30:00,211.55,211.65,211.34,211.37,32607.0,190.9124,191.0027,190.7229,190.75,32607.0
2021-01-12 11:40:00,211.38,211.57,211.27,211.38,29518.0,190.759,190.9305,190.6598,190.759,29518.0
2021-01-12 11:50:00,211.42,211.52,211.19,211.2,26366.0,190.7951,190.8854,190.5876,190.5966,26366.0
2021-01-12 12:00:00,211.21,211.31,210.99,211.13,33423.0,190.6056,190.6959,190.4071,190.5334,33423.0
2021-01-12 12:10:00,211.16,211.51,211.04,211.51,22149.0,190.5605,190.8763,190.4522,190.8763,22149.0
2021-01-12 12:20:00,211.47,211.86,211.46,211.83,23534.0,190.8402,191.1922,190.8312,191.1651,23534.0
2021-01-12 12:30:00,211.79,211.79,211.11,211.24,28008.0,191.129,191.129,190.5154,190.6327,28008.0
2021-01-12 12:40:00,211.22,211.5,211.06,211.45,19715.0,190.6146,190.8673,190.4702,190.8222,19715.0
2021-01-12 12:50:00,211.46,211.64,211.37,211.56,17335.0,190.8312,190.9937,190.75,190.9215,17335.0
2021-01-12 13:00:00,211.57,211.66,211.36,211.52,18780.0,190.9305,191.0117,190.741,190.8854,18780.0
2021-01-12 13:10:00,211.53,211.69,211.16,211.17,24220.0,190.8944,191.0388,190.5605,190.5695,24220.0
2021-01-12 13:20:00,211.21,211.46,210.99,211.46,28624.0,190.6056,190.8312,190.4071,190.8312,28624.0
2021-01-12 13:30:00,211.48,211.64,211.38,211.44,22798.0,190.8493,190.9937,190.759,190.8132,22798.0
2021-01-12 13:40:00,211.42,211.7,211.4,211.5,21432.0,190.7951,191.0478,190.7771,190.8673,21432.0
2021-01-12 13:50:00,211.53,211.73,211.45,211.68,20469.0,190.8944,191.0749,190.8222,191.0298,20469.0
2021-01-12 14:00:00,211.68,211.97,211.55,211.93,23025.0,191.0298,191.2915,190.9124,191.2554,23025.0
2021-01-12 14:10:00,211.95,212.07,211.61,211.61,30938.0,191.2734,191.3817,190.9666,190.9666,30938.0
2021-01-12 14:20:00,211.63,211.71,211.47,211.5,31844.0,190.9846,191.0568,190.8402,190.8673,31844.0
2021-01-12 14:30:00,211.52,211.76,211.39,211.57,21832.0,190.8854,191.102,190.768,190.9305,21832.0
2021-01-12 14:40:00,211.59,211.59,211.12,211.38,39141.0,190.9485,190.9485,190.5244,190.759,39141.0
2021-01-12 14:50:00,211.37,211.49,211.24,211.43,35353.0,190.75,190.8583,190.6327,190.8041,35353.0
2021-01-12 15:00:00,211.43,211.75,211.28,211.46,124874.0,190.8041,191.0929,190.6688,190.8312,124874.0
2021-01-12 15:10:00,211.49,211.49,211.02,211.02,39013.0,190.8583,190.8583,190.4341,190.4341,39013.0
2021-01-12 15:20:00,211.08,211.14,210.98,211.1,88982.0,190.4883,190.5424,190.398,190.5063,88982.0
2021-01-12 15:30:00,211.06,211.15,210.94,211.05,62573.0,190.4702,190.5515,190.3619,190.4612,62573.0
2021-01-12 15:40:00,211.03,211.62,211.03,211.59,72718.0,190.4432,190.9756,190.4432,190.9485,72718.0
2021-01-12 15:50:00,211.64,211.82,211.48,211.51,143611.0,190.9937,191.1561,190.8493,190.8763,143611.0
2021-01-13 09:30:00,210.91,211.79,210.9,211.15,77697.0,190.3349,191.129,190.3258,190.5515,77697.0
2021-01-13 09:40:00,211.22,211.54,210.99,211.19,23329.0,190.6146,190.9034,190.4071,190.5876,23329.0
2021-01-13 09:50:00,211.18,211.48,210.92,211.4,29779.0,190.5785,190.8493,190.3439,190.7771,29779.0
2021-01-13 10:00:00,211.41,211.63,211.18,211.2,59198.0,190.7861,190.9846,190.5785,190.5966,59198.0
2021-01-13 10:10:00,211.21,211.59,211.06,211.5,38265.0,190.6056,190.9485,190.4702,190.8673,38265.0
2021-01-13 10:20:00,211.49,211.75,211.43,211.67,20077.0,190.8583,191.0929,190.8041,191.0207,20077.0
2021-01-13 10:30:00,211.72,212.01,211.67,211.76,33651.0,191.0659,191.3276,191.0207,191.102,33651.0
2021-01-13 10:40:00,211.79,211.87,211.59,211.67,19036.0,191.129,191.2012,190.9485,191.0207,19036.0
2021-01-13 10:50:00,211.68,211.99,211.67,211.94,21638.0,191.0298,191.3095,191.0207,191.2644,21638.0
2021-01-13 11:00:00,211.92,212.03,211.41,211.5,29618.0,191.2463,191.3456,190.7861,190.8673,29618.0
2021-01-13 11:10:00,211.51,211.93,211.5,211.91,23322.0,190.8763,191.2554,190.8673,191.2373,23322.0
2021-01-13 11:20:00,211.91,212.21,211.89,212.13,47412.0,191.2373,191.5081,191.2193,191.4359,47412.0
2021-01-13 11:30:00,212.11,212.12,211.88,211.9,20127.0,191.4178,191.4268,191.2102,191.2283,20127.0
2021-01-13 11:40:00,211.9,212.22,211.86,212.19,17157.0,191.2283,191.5171,191.1922,191.49,17157.0
2021-01-13 11:50:00,212.21,212.27,211.97,212.05,19750.0,191.5081,191.5622,191.2915,191.3637,19750.0
2021-01-13 12:00:00,212.08,212.22,211.81,211.81,18822.0,191.3907,191.5171,191.1471,191.1471,18822.0
2021-01-13 12:10:00,211.79,212.19,211.76,212.19,19186.0,191.129,191.49,191.102,191.49,19186.0
2021-01-13 12:20:00,212.2,212.62,212.11,212.5,30348.0,191.499,191.8781,191.4178,191.7698,30348.0
2021-01-13 12:30:00,212.49,212.77,212.44,212.77,39186.0,191.7607,192.0134,191.7156,192.0134,39186.0
2021-01-13 12:40:00,212.77,212.92,212.63,212.86,36659.0,192.0134,192.1488,191.8871,192.0946,36659.0
2021-01-13 12:50:00,212.83,213.13,212.8,212.84,36845.0,192.0676,192.3383,192.0405,192.0766,36845.0
2021-01-13 13:00:00,212.82,212.83,212.37,212.51,22279.0,192.0585,192.0676,191.6524,191.7788,22279.0
2021-01-13 13:10:00,212.54,212.65,212.45,212.65,16601.0,191.8059,191.9051,191.7246,191.9051,16601.0
2021-01-13 13:20:00,212.65,212.66,212.41,212.48,22633.0,191.9051,191.9142,191.6885,191.7517,22633.0
2021-01-13 13:30:00,212.45,212.64,212.41,212.52,12003.0,191.7246,191.8961,191.6885,191.7878,12003.0
2021-01-13 13:40:00,212.53,212.59,212.31,212.38,12377.0,191.7968,191.851,191.5983,191.6615,12377.0
2021-01-13 13:50:00,212.41,212.42,212.2,212.25,16683.0,191.6885,191.6976,191.499,191.5442,16683.0
2021-01-13 14:00:00,212.21,212.48,212.09,212.35,31458.0,191.5081,191.7517,191.3998,191.6344,31458.0
2021-01-13 14:10:00,212.35,212.5,212.22,212.44,36818.0,191.6344,191.7698,191.5171,191.7156,36818.0
2021-01-13 14:20:00,212.41,212.5,212.25,212.32,24278.0,191.6885,191.7698,191.5442,191.6073,24278.0
2021-01-13 14:30:00,212.33,212.35,212.2,212.27,14264.0,191.6163,191.6344,191.499,191.5622,14264.0
2021-01-13 14:40:00,212.27,212.28,211.98,212.05,24227.0,191.5622,191.5712,191.3005,191.3637,24227.0
2021-01-13 14:50:00,212.07,212.27,211.98,212.16,21982.0,191.3817,191.5622,191.3005,191.4629,21982.0
2021-01-13 15:00:00,212.19,212.26,211.93,212.0,25247.0,191.49,191.5532,191.2554,191.3185,25247.0
2021-01-13 15:10:00,212.02,212.17,211.83,211.84,33512.0,191.3366,191.472,191.1651,191.1741,33512.0
2021-01-13 15:20:00,211.82,212.1,211.79,212.06,25529.0,191.1561,191.4088,191.129,191.3727,25529.0
2021-01-13 15:30:00,212.05,212.23,211.95,212.03,37381.0,191.3637,191.5261,191.2734,191.3456,37381.0
2021-01-13 15:40:00,212.03,212.4,212.01,212.33,42777.0,191.3456,191.6795,191.3276,191.6163,42777.0
2021-01-13 15:50:00,212.33,212.38,212.06,212.08,115177.0,191.6163,191.6615,191.3727,191.3907,115177.0
2021-01-14 09:30:00,212.1,212.47,211.56,212.12,84916.0,191.4088,191.7427,190.9215,191.4268,84916.0
2021-01-14 09:40:00,212.12,212.67,211.89,211.89,19696.0,191.4268,191.9232,191.2193,191.2193,19696.0
2021-01-14 09:50:00,211.92,212.1,211.6,211.63,32089.0,191.2463,191.4088,190.9576,190.9846,32089.0
2021-01-14 10:00:00,211.7,211.77,211.34,211.62,40724.0,191.0478,191.111,190.7229,190.9756,40724.0
2021-01-14 10:10:00,211.65,211.69,211.12,211.19,34143.0,191.0027,191.0388,190.5244,190.5876,34143.0
2021-01-14 10:20:00,211.18,211.3,211.04,211.05,43763.0,190.5785,190.6868,190.4522,190.4612,43763.0
2021-01-14 10:30:00,211.05,211.09,210.51,210.84,145182.0,190.4612,190.4973,189.9739,190.2717,145182.0
2021-01-14 10:40:00,210.8,210.98,210.77,210.88,28749.0,190.2356,190.398,190.2085,190.3078,28749.0
2021-01-14 10:50:00,210.84,211.16,210.83,211.04,46601.0,190.2717,190.5605,190.2627,190.4522,46601.0
2021-01-14 11:00:00,211.05,211.05,210.57,210.94,35739.0,190.4612,190.4612,190.028,190.3619,35739.0
2021-01-14 11:10:00,210.91,211.32,210.91,211.27,35474.0,190.3349,190.7049,190.3349,190.6598,35474.0
2021-01-14 11:20:00,211.27,211.3,210.99,211.05,26406.0,190.6598,190.6868,190.4071,190.4612,26406.0
2021-01-14 11:30:00,211.08,211.11,210.8,210.92,42155.0,190.4883,190.5154,190.2356,190.3439,42155.0
2021-01-14 11:40:00,210.92,211.01,210.86,210.97,29334.0,190.3439,190.4251,190.2898,190.389,29334.0
2021-01-14 11:50:00,210.98,211.07,210.65,210.66,26257.0,190.398,190.4793,190.1002,190.1093,26257.0
2021-01-14 12:00:00,210.64,210.97,210.61,210.84,17898.0,190.0912,190.389,190.0641,190.2717,17898.0
2021-01-14 12:10:00,210.81,210.82,210.58,210.71,18486.0,190.2446,190.2537,190.0371,190.1544,18486.0
2021-01-14 12:20:00,210.69,210.7,210.42,210.48,51649.0,190.1363,190.1454,189.8927,189.9468,51649.0
2021-01-14 12:30:00,210.47,210.52,210.06,210.07,27547.0,189.9378,189.9829,189.5678,189.5768,27547.0
2021-01-14 12:40:00,210.05,210.24,209.8,210.22,55467.0,189.5588,189.7302,189.3332,189.7122,55467.0
2021-01-14 12:50:00,210.21,210.55,210.19,210.32,30053.0,189.7032,190.01,189.6851,189.8024,30053.0
2021-01-14 13:00:00,210.3,210.3,210.02,210.09,24618.0,189.7844,189.7844,189.5317,189.5949,24618.0
2021-01-14 13:10:00,210.12,210.21,209.98,210.01,27567.0,189.6219,189.7032,189.4956,189.5227,27567.0
2021-01-14 13:20:00,210.0,210.16,209.89,209.93,35429.0,189.5136,189.658,189.4144,189.4505,35429.0
2021-01-14 13:30:00,209.94,210.08,209.86,209.93,40057.0,189.4595,189.5858,189.3873,189.4505,40057.0
2021-01-14 13:40:00,209.91,209.92,209.75,209.77,36230.0,189.4324,189.4415,189.288,189.3061,36230.0
2021-01-14 13:50:00,209.76,209.76,209.45,209.46,36370.0,189.2971,189.2971,189.0173,189.0263,36370.0
2021-01-14 14:00:00,209.47,209.64,209.43,209.58,33703.0,189.0354,189.1888,188.9993,189.1346,33703.0
2021-01-14 14:10:00,209.6,209.67,209.41,209.48,34480.0,189.1527,189.2158,188.9812,189.0444,34480.0
2021-01-14 14:20:00,209.48,209.56,209.26,209.3,49050.0,189.0444,189.1166,188.8458,188.8819,49050.0
2021-01-14 14:30:00,209.31,209.4,208.92,208.92,50709.0,188.891,188.9722,188.539,188.539,50709.0
2021-01-14 14:40:00,208.96,209.09,208.76,208.81,47087.0,188.5751,188.6924,188.3946,188.4397,47087.0
2021-01-14 14:50:00,208.8,208.87,208.69,208.77,38398.0,188.4307,188.4939,188.3314,188.4036,38398.0
2021-01-14 15:00:00,208.76,208.84,208.64,208.65,53049.0,188.3946,188.4668,188.2863,188.2953,53049.0
2021-01-14 15:10:00,208.65,208.66,208.45,208.47,71852.0,188.2953,188.3044,188.1149,188.1329,71852.0
2021-01-14 15:20:00,208.45,208.79,208.43,208.72,74360.0,188.1149,188.4217,188.0968,188.3585,74360.0
2021-01-14 15:30:00,208.68,208.82,208.6,208.81,65799.0,188.3224,188.4488,188.2502,188.4397,65799.0
2021-01-14 15:40:00,208.8,208.93,208.68,208.81,77759.0,188.4307,188.548,188.3224,188.4397,77759.0
2021-01-14 15:50:00,208.77,208.83,208.0,208.53,310065.0,188.4036,188.4578,187.7088,188.1871,310065.0
2021-01-15 09:30:00,207.97,208.26,207.42,207.92,335944.0,187.6817,187.9434,187.1853,187.6366,335944.0
2021-01-15 09:40:00,207.92,209.18,207.91,208.87,57185.0,187.6366,188.7736,187.6275,188.4939,57185.0
2021-01-15 09:50:00,208.87,209.15,208.25,208.99,39108.0,188.4939,188.7466,187.9344,188.6022,39108.0
2021-01-15 10:00:00,208.94,209.49,208.23,208.31,56271.0,188.5571,189.0534,187.9163,187.9885,56271.0
2021-01-15 10:10:00,208.31,208.41,208.0,208.25,32924.0,187.9885,188.0788,187.7088,187.9344,32924.0
2021-01-15 10:20:00,208.3,208.82,208.1,208.64,48143.0,187.9795,188.4488,187.799,188.2863,48143.0
2021-01-15 10:30:00,208.44,209.33,208.44,209.32,57738.0,188.1058,188.909,188.1058,188.9,57738.0
2021-01-15 10:40:00,209.37,209.63,209.07,209.37,72858.0,188.9451,189.1797,188.6744,188.9451,72858.0
2021-01-15 10:50:00,209.42,209.5,208.86,208.91,39654.0,188.9902,189.0624,188.4849,188.53,39654.0
2021-01-15 11:00:00,208.89,209.09,208.6,208.65,29663.0,188.5119,188.6924,188.2502,188.2953,29663.0
2021-01-15 11:10:00,208.68,209.53,208.59,209.46,27470.0,188.3224,189.0895,188.2412,189.0263,27470.0
2021-01-15 11:20:00,209.54,209.89,209.44,209.8,33410.0,189.0985,189.4144,189.0083,189.3332,33410.0
2021-01-15 11:30:00,209.75,209.8,209.14,209.27,59921.0,189.288,189.3332,188.7375,188.8549,59921.0
2021-01-15 11:40:00,209.23,209.72,209.23,209.42,32579.0,188.8188,189.261,188.8188,188.9902,32579.0
2021-01-15 11:50:00,209.51,209.55,209.19,209.55,23806.0,189.0714,189.1075,188.7827,189.1075,23806.0
2021-01-15 12:00:00,209.59,209.9,209.48,209.54,21680.0,189.1436,189.4234,189.0444,189.0985,21680.0
2021-01-15 12:10:00,209.55,209.81,209.48,209.72,14883.0,189.1075,189.3422,189.0444,189.261,14883.0
2021-01-15 12:20:00,209.68,209.92,209.65,209.8,23852.0,189.2249,189.4415,189.1978,189.3332,23852.0
2021-01-15 12:30:00,209.76,209.9,209.75,209.79,15464.0,189.2971,189.4234,189.288,189.3241,15464.0
2021-01-15 12:40:00,209.79,210.1,209.79,210.02,23968.0,189.3241,189.6039,189.3241,189.5317,23968.0
2021-01-15 12:50:00,210.02,210.17,209.88,209.96,29171.0,189.5317,189.6671,189.4054,189.4775,29171.0
2021-01-15 13:00:00,209.96,210.03,209.67,209.78,25365.0,189.4775,189.5407,189.2158,189.3151,25365.0
2021-01-15 13:10:00,209.77,210.16,209.72,210.13,28498.0,189.3061,189.658,189.261,189.631,28498.0
2021-01-15 13:20:00,210.16,210.2,210.0,210.06,18953.0,189.658,189.6941,189.5136,189.5678,18953.0
2021-01-15 13:30:00,210.06,210.18,209.99,210.17,15969.0,189.5678,189.6761,189.5046,189.6671,15969.0
2021-01-15 13:40:00,210.19,210.24,210.03,210.03,21274.0,189.6851,189.7302,189.5407,189.5407,21274.0
2021-01-15 13:50:00,210.0,210.1,209.86,209.86,22005.0,189.5136,189.6039,189.3873,189.3873,22005.0
2021-01-15 14:00:00,209.86,210.16,209.83,209.91,24665.0,189.3873,189.658,189.3602,189.4324,24665.0
2021-01-15 14:10:00,209.83,209.94,209.75,209.87,19157.0,189.3602,189.4595,189.288,189.3963,19157.0
2021-01-15 14:20:00,209.84,210.1,209.81,210.1,17457.0,189.3693,189.6039,189.3422,189.6039,17457.0
2021-01-15 14:30:00,210.13,210.29,210.12,210.26,13862.0,189.631,189.7754,189.6219,189.7483,13862.0
2021-01-15 14:40:00,210.23,210.37,210.02,210.32,18903.0,189.7212,189.8476,189.5317,189.8024,18903.0
2021-01-15 14:50:00,210.32,210.41,210.15,210.21,13727.0,189.8024,189.8837,189.649,189.7032,13727.0
2021-01-15 15:00:00,210.19,210.23,210.0,210.06,12199.0,189.6851,189.7212,189.5136,189.5678,12199.0
2021-01-15 15:10:00,210.1,210.7,210.1,210.46,41569.0,189.6039,190.1454,189.6039,189.9288,41569.0
2021-01-15 15:20:00,210.41,210.52,210.27,210.44,25173.0,189.8837,189.9829,189.7573,189.9107,25173.0
2021-01-15 15:30:00,210.44,210.52,210.14,210.26,40866.0,189.9107,189.9829,189.64,189.7483,40866.0
2021-01-15 15:40:00,210.32,210.43,209.9,209.97,44254.0,189.8024,189.9017,189.4234,189.4866,44254.0
2021-01-15 15:50:00,210.0,210.11,209.62,209.91,231415.0,189.5136,189.6129,189.1707,189.4324,231415.0
2021-01-19 09:30:00,210.68,211.0,209.57,209.83,166861.0,190.1273,190.4161,189.1256,189.3602,166861.0
2021-01-19 09:40:00,209.78,210.01,209.52,209.72,50103.0,189.3151,189.5227,189.0805,189.261,50103.0
2021-01-19 09:50:00,209.65,209.69,209.21,209.47,61998.0,189.1978,189.2339,188.8007,189.0354,61998.0
2021-01-19 10:00:00,209.51,209.75,209.34,209.5,36441.0,189.0714,189.288,188.918,189.0624,36441.0
2021-01-19 10:10:00,209.48,209.53,208.96,208.98,34852.0,189.0444,189.0895,188.5751,188.5932,34852.0
2021-01-19 10:20:00,208.95,209.04,208.46,209.02,56908.0,188.5661,188.6473,188.1239,188.6293,56908.0
2021-01-19 10:30:00,208.97,209.04,208.52,208.63,40936.0,188.5841,188.6473,188.178,188.2773,40936.0
2021-01-19 10:40:00,208.63,208.79,208.58,208.77,30308.0,188.2773,188.4217,188.2322,188.4036,30308.0
2021-01-19 10:50:00,208.8,209.15,208.48,208.5,42490.0,188.4307,188.7466,188.1419,188.16,42490.0
2021-01-19 11:00:00,208.5,208.66,208.17,208.26,45704.0,188.16,188.3044,187.8622,187.9434,45704.0
2021-01-19 11:10:00,208.28,208.3,207.88,208.02,62838.0,187.9614,187.9795,187.6005,187.7268,62838.0
2021-01-19 11:20:00,208.03,208.47,208.03,208.39,36031.0,187.7358,188.1329,187.7358,188.0607,36031.0
2021-01-19 11:30:00,208.37,208.64,208.36,208.59,36624.0,188.0427,188.2863,188.0336,188.2412,36624.0
2021-01-19 11:40:00,208.55,208.91,208.48,208.86,33582.0,188.2051,188.53,188.1419,188.4849,33582.0
2021-01-19 11:50:00,208.82,209.38,208.81,208.95,32732.0,188.4488,188.9541,188.4397,188.5661,32732.0
2021-01-19 12:00:00,208.93,209.2,208.79,208.83,22680.0,188.548,188.7917,188.4217,188.4578,22680.0
2021-01-19 12:10:00,208.83,208.92,208.7,208.73,17002.0,188.4578,188.539,188.3405,188.3675,17002.0
2021-01-19 12:20:00,208.7,208.71,208.47,208.53,21989.0,188.3405,188.3495,188.1329,188.1871,21989.0
2021-01-19 12:30:00,208.56,208.88,208.41,208.56,33075.0,188.2141,188.5029,188.0788,188.2141,33075.0
2021-01-19 12:40:00,208.62,208.84,208.52,208.56,26915.0,188.2683,188.4668,188.178,188.2141,26915.0
2021-01-19 12:50:00,208.55,208.73,208.51,208.68,18421.0,188.2051,188.3675,188.169,188.3224,18421.0
2021-01-19 13:00:00,208.69,208.85,208.64,208.84,20125.0,188.3314,188.4758,188.2863,188.4668,20125.0
2021-01-19 13:10:00,208.79,208.82,208.5,208.66,26537.0,188.4217,188.4488,188.16,188.3044,26537.0
2021-01-19 13:20:00,208.65,208.65,208.08,208.19,64393.0,188.2953,188.2953,187.781,187.8802,64393.0
2021-01-19 13:30:00,208.23,208.55,208.17,208.32,18068.0,187.9163,188.2051,187.8622,187.9975,18068.0
2021-01-19 13:40:00,208.33,208.48,208.25,208.47,16576.0,188.0066,188.1419,187.9344,188.1329,16576.0
2021-01-19 13:50:00,208.47,208.6,208.39,208.4,23048.0,188.1329,188.2502,188.0607,188.0697,23048.0
2021-01-19 14:00:00,208.45,208.53,208.23,208.42,24129.0,188.1149,188.1871,187.9163,188.0878,24129.0
2021-01-19 14:10:00,208.45,208.5,208.4,208.49,20631.0,188.1149,188.16,188.0697,188.151,20631.0
2021-01-19 14:20:00,208.48,208.74,208.41,208.72,28379.0,188.1419,188.3766,188.0788,188.3585,28379.0
2021-01-19 14:30:00,208.73,208.78,208.53,208.56,26679.0,188.3675,188.4127,188.1871,188.2141,26679.0
2021-01-19 14:40:00,208.59,208.68,208.29,208.3,17251.0,188.2412,188.3224,187.9705,187.9795,17251.0
2021-01-19 14:50:00,208.33,208.55,208.27,208.42,34292.0,188.0066,188.2051,187.9524,188.0878,34292.0
2021-01-19 15:00:00,208.42,208.55,208.37,208.48,20714.0,188.0878,188.2051,188.0427,188.1419,20714.0
2021-01-19 15:10:00,208.5,208.59,208.43,208.58,20354.0,188.16,188.2412,188.0968,188.2322,20354.0
2021-01-19 15:20:00,208.59,208.82,208.54,208.72,32406.0,188.2412,188.4488,188.1961,188.3585,32406.0
2021-01-19 15:30:00,208.71,209.21,208.68,209.18,52685.0,188.3495,188.8007,188.3224,188.7736,52685.0
2021-01-19 15:40:00,209.17,209.3,209.06,209.24,62258.0,188.7646,188.8819,188.6653,188.8278,62258.0
2021-01-19 15:50:00,209.25,209.34,209.07,209.1,125503.0,188.8368,188.918,188.6744,188.7014,125503.0
2021-01-20 09:30:00,210.15,210.97,209.63,210.53,192455.0,189.649,190.389,189.1797,189.9919,192455.0
2021-01-20 09:40:00,210.53,210.62,209.64,209.72,71896.0,189.9919,190.0732,189.1888,189.261,71896.0
2021-01-20 09:50:00,209.73,210.82,209.73,210.79,78709.0,189.27,190.2537,189.27,190.2266,78709.0
2021-01-20 10:00:00,210.79,211.25,210.33,210.33,88402.0,190.2266,190.6417,189.8115,189.8115,88402.0
2021-01-20 10:10:00,210.32,210.96,210.2,210.56,65617.0,189.8024,190.38,189.6941,190.019,65617.0
2021-01-20 10:20:00,210.6,211.06,210.42,210.68,70670.0,190.0551,190.4702,189.8927,190.1273,70670.0
2021-01-20 10:30:00,210.67,211.01,210.56,210.78,50635.0,190.1183,190.4251,190.019,190.2176,50635.0
2021-01-20 10:40:00,210.78,211.23,210.77,211.22,55841.0,190.2176,190.6237,190.2085,190.6146,55841.0
2021-01-20 10:50:00,211.25,211.42,211.12,211.35,52129.0,190.6417,190.7951,190.5244,190.7319,52129.0
2021-01-20 11:00:00,211.34,211.6,211.24,211.53,34748.0,190.7229,190.9576,190.6327,190.8944,34748.0
2021-01-20 11:10:00,211.54,211.81,211.42,211.44,36189.0,190.9034,191.1471,190.7951,190.8132,36189.0
2021-01-20 11:20:00,211.39,211.39,210.92,210.98,29402.0,190.768,190.768,190.3439,190.398,29402.0
2021-01-20 11:30:00,211.01,211.53,210.95,211.49,25491.0,190.4251,190.8944,190.371,190.8583,25491.0
2021-01-20 11:40:00,211.52,211.85,211.45,211.81,40606.0,190.8854,191.1832,190.8222,191.1471,40606.0
2021-01-20 11:50:00,211.84,211.95,211.74,211.94,34783.0,191.1741,191.2734,191.0839,191.2644,34783.0
2021-01-20 12:00:00,211.95,212.2,211.86,211.86,72546.0,191.2734,191.499,191.1922,191.1922,72546.0
2021-01-20 12:10:00,211.91,212.0,211.65,211.92,35221.0,191.2373,191.3185,191.0027,191.2463,35221.0
2021-01-20 12:20:00,211.91,212.24,211.91,212.16,38637.0,191.2373,191.5351,191.2373,191.4629,38637.0
2021-01-20 12:30:00,212.16,212.3,212.0,212.19,26459.0,191.4629,191.5893,191.3185,191.49,26459.0
2021-01-20 12:40:00,212.21,212.41,212.0,212.11,23672.0,191.5081,191.6885,191.3185,191.4178,23672.0
2021-01-20 12:50:00,212.11,212.33,212.05,212.07,19023.0,191.4178,191.6163,191.3637,191.3817,19023.0
2021-01-20 13:00:00,212.1,212.37,212.1,212.29,25935.0,191.4088,191.6524,191.4088,191.5802,25935.0
2021-01-20 13:10:00,212.3,212.59,212.29,212.51,43342.0,191.5893,191.851,191.5802,191.7788,43342.0
2021-01-20 13:20:00,212.51,212.95,212.51,212.83,42771.0,191.7788,192.1759,191.7788,192.0676,42771.0
2021-01-20 13:30:00,212.81,213.1,212.69,213.1,50794.0,192.0495,192.3112,191.9412,192.3112,50794.0
2021-01-20 13:40:00,213.08,213.12,212.73,212.75,40416.0,192.2932,192.3293,191.9773,191.9954,40416.0
2021-01-20 13:50:00,212.73,213.03,212.71,212.94,33416.0,191.9773,192.2481,191.9593,192.1668,33416.0
2021-01-20 14:00:00,212.92,212.94,212.68,212.81,29891.0,192.1488,192.1668,191.9322,192.0495,29891.0
2021-01-20 14:10:00,212.79,212.89,212.55,212.84,33009.0,192.0315,192.1217,191.8149,192.0766,33009.0
2021-01-20 14:20:00,212.82,213.13,212.71,213.08,53699.0,192.0585,192.3383,191.9593,192.2932,53699.0
2021-01-20 14:30:00,213.06,213.31,213.03,213.27,54885.0,192.2751,192.5007,192.2481,192.4646,54885.0
2021-01-20 14:40:00,213.25,213.55,213.2,213.37,49082.0,192.4466,192.7173,192.4015,192.5549,49082.0
2021-01-20 14:50:00,213.37,213.73,213.33,213.52,65779.0,192.5549,192.8798,192.5188,192.6903,65779.0
2021-01-20 15:00:00,213.53,213.64,213.26,213.43,43388.0,192.6993,192.7986,192.4556,192.609,43388.0
2021-01-20 15:10:00,213.42,213.43,213.13,213.19,50425.0,192.6,192.609,192.3383,192.3925,50425.0
2021-01-20 15:20:00,213.19,213.47,213.11,213.42,39497.0,192.3925,192.6451,192.3203,192.6,39497.0
2021-01-20 15:30:00,213.45,213.84,213.3,213.73,104640.0,192.6271,192.979,192.4917,192.8798,104640.0
2021-01-20 15:40:00,213.75,214.35,213.75,214.24,125697.0,192.8978,193.4393,192.8978,193.34,125697.0
2021-01-20 15:50:00,214.26,214.41,213.63,213.63,314989.0,193.3581,193.4934,192.7895,192.7895,314989.0
2021-01-21 09:30:00,214.06,215.79,213.66,215.79,168016.0,193.1776,194.7388,192.8166,194.7388,168016.0
2021-01-21 09:40:00,215.65,215.96,213.89,214.45,64827.0,194.6125,194.8922,193.0242,193.5295,64827.0
2021-01-21 09:50:00,214.4,214.53,213.5,214.32,69169.0,193.4844,193.6017,192.6722,193.4122,69169.0
2021-01-21 10:00:00,214.3,214.59,213.78,213.85,65529.0,193.3942,193.6559,192.9249,192.9881,65529.0
2021-01-21 10:10:00,213.81,214.08,213.5,214.0,30294.0,192.952,193.1956,192.6722,193.1234,30294.0
2021-01-21 10:20:00,214.0,214.71,213.9,214.26,40704.0,193.1234,193.7642,193.0332,193.3581,40704.0
2021-01-21 10:30:00,214.31,214.78,214.29,214.48,23126.0,193.4032,193.8273,193.3851,193.5566,23126.0
2021-01-21 10:40:00,214.47,214.73,214.28,214.56,26255.0,193.5476,193.7822,193.3761,193.6288,26255.0
2021-01-21 10:50:00,214.53,214.77,214.43,214.58,23946.0,193.6017,193.8183,193.5115,193.6468,23946.0
2021-01-21 11:00:00,214.56,214.56,214.23,214.31,24551.0,193.6288,193.6288,193.331,193.4032,24551.0
2021-01-21 11:10:00,214.3,214.42,213.9,213.99,40031.0,193.3942,193.5025,193.0332,193.1144,40031.0
2021-01-21 11:20:00,213.98,214.07,213.43,213.43,34745.0,193.1054,193.1866,192.609,192.609,34745.0
2021-01-21 11:30:00,213.46,213.75,213.32,213.71,31539.0,192.6361,192.8978,192.5098,192.8617,31539.0
2021-01-21 11:40:00,213.73,214.02,213.64,213.81,22428.0,192.8798,193.1415,192.7986,192.952,22428.0
2021-01-21 11:50:00,213.81,214.24,213.77,214.18,19700.0,192.952,193.34,192.9159,193.2859,19700.0
2021-01-21 12:00:00,214.17,214.2,213.97,214.13,16676.0,193.2768,193.3039,193.0964,193.2407,16676.0
2021-01-21 12:10:00,214.14,214.28,214.05,214.1,15798.0,193.2498,193.3761,193.1686,193.2137,15798.0
2021-01-21 12:20:00,214.11,214.44,214.01,214.25,15650.0,193.2227,193.5205,193.1325,193.349,15650.0
2021-01-21 12:30:00,214.22,214.25,213.55,213.68,28472.0,193.322,193.349,192.7173,192.8346,28472.0
2021-01-21 12:40:00,213.74,214.14,213.72,214.05,15243.0,192.8888,193.2498,192.8707,193.1686,15243.0
2021-01-21 12:50:00,214.05,214.14,213.85,214.04,15437.0,193.1686,193.2498,192.9881,193.1595,15437.0
2021-01-21 13:00:00,214.04,214.1,213.81,213.84,15965.0,193.1595,193.2137,192.952,192.979,15965.0
2021-01-21 13:10:00,213.85,214.13,213.85,214.06,26462.0,192.9881,193.2407,192.9881,193.1776,26462.0
2021-01-21 13:20:00,214.05,214.07,213.81,213.83,20910.0,193.1686,193.1866,192.952,192.97,20910.0
2021-01-21 13:30:00,213.87,214.2,213.87,214.17,21340.0,193.0061,193.3039,193.0061,193.2768,21340.0
2021-01-21 13:40:00,214.15,214.21,213.93,213.94,18486.0,193.2588,193.3129,193.0603,193.0693,18486.0
2021-01-21 13:50:00,213.94,214.19,213.93,214.01,26614.0,193.0693,193.2949,193.0603,193.1325,26614.0
2021-01-21 14:00:00,214.0,214.02,213.76,214.02,29288.0,193.1234,193.1415,192.9068,193.1415,29288.0
2021-01-21 14:10:00,214.01,214.2,213.99,214.18,16339.0,193.1325,193.3039,193.1144,193.2859,16339.0
2021-01-21 14:20:00,214.15,214.39,214.15,214.36,21057.0,193.2588,193.4754,193.2588,193.4483,21057.0
2021-01-21 14:30:00,214.37,214.5,214.24,214.33,31864.0,193.4573,193.5747,193.34,193.4212,31864.0
2021-01-21 14:40:00,214.34,214.44,214.12,214.44,28878.0,193.4303,193.5205,193.2317,193.5205,28878.0
2021-01-21 14:50:00,214.43,214.46,214.14,214.42,27103.0,193.5115,193.5386,193.2498,193.5025,27103.0
2021-01-21 15:00:00,214.4,214.4,214.13,214.32,20763.0,193.4844,193.4844,193.2407,193.4122,20763.0
2021-01-21 15:10:00,214.31,214.32,214.0,214.03,23286.0,193.4032,193.4122,193.1234,193.1505,23286.0
2021-01-21 15:20:00,214.03,214.43,214.01,214.33,31927.0,193.1505,193.5115,193.1325,193.4212,31927.0
2021-01-21 15:30:00,214.34,214.34,214.17,214.2,42462.0,193.4303,193.4303,193.2768,193.3039,42462.0
2021-01-21 15:40:00,214.2,214.28,213.97,213.98,45251.0,193.3039,193.3761,193.0964,193.1054,45251.0
2021-01-21 15:50:00,213.99,214.1,213.4,213.42,216644.0,193.1144,193.2137,192.582,192.6,216644.0
2021-01-22 09:30:00,212.51,212.97,211.22,211.34,100474.0,191.7788,192.1939,190.6146,190.7229,100474.0
2021-01-22 09:40:00,211.29,211.92,211.17,211.9,40547.0,190.6778,191.2463,190.5695,191.2283,40547.0
2021-01-22 09:50:00,211.93,212.35,211.82,212.21,40131.0,191.2554,191.6344,191.1561,191.5081,40131.0
2021-01-22 10:00:00,212.21,212.34,211.96,212.17,27809.0,191.5081,191.6254,191.2824,191.472,27809.0
2021-01-22 10:10:00,212.2,212.6,212.15,212.39,32423.0,191.499,191.86,191.4539,191.6705,32423.0
2021-01-22 10:20:00,212.42,212.44,211.98,212.16,15089.0,191.6976,191.7156,191.3005,191.4629,15089.0
2021-01-22 10:30:00,212.21,212.28,211.95,212.14,16175.0,191.5081,191.5712,191.2734,191.4449,16175.0
2021-01-22 10:40:00,212.19,212.19,211.88,212.07,19025.0,191.49,191.49,191.2102,191.3817,19025.0
2021-01-22 10:50:00,212.09,212.45,212.01,212.27,17870.0,191.3998,191.7246,191.3276,191.5622,17870.0
2021-01-22 11:00:00,212.28,212.85,212.26,212.65,21113.0,191.5712,192.0856,191.5532,191.9051,21113.0
2021-01-22 11:10:00,212.63,212.85,212.43,212.68,42886.0,191.8871,192.0856,191.7066,191.9322,42886.0
2021-01-22 11:20:00,212.69,213.0,212.59,212.9,20827.0,191.9412,192.221,191.851,192.1307,20827.0
2021-01-22 11:30:00,212.9,213.27,212.79,213.15,19774.0,192.1307,192.4646,192.0315,192.3564,19774.0
2021-01-22 11:40:00,213.15,213.33,213.15,213.33,18994.0,192.3564,192.5188,192.3564,192.5188,18994.0
2021-01-22 11:50:00,213.32,213.8,213.27,213.63,29175.0,192.5098,192.9429,192.4646,192.7895,29175.0
2021-01-22 12:00:00,213.65,213.76,213.36,213.59,17246.0,192.8076,192.9068,192.5459,192.7534,17246.0
2021-01-22 12:10:00,213.58,214.14,213.57,214.02,27439.0,192.7444,193.2498,192.7354,193.1415,27439.0
2021-01-22 12:20:00,213.99,214.03,213.85,213.96,11591.0,193.1144,193.1505,192.9881,193.0873,11591.0
2021-01-22 12:30:00,213.98,214.03,213.7,213.86,21971.0,193.1054,193.1505,192.8527,192.9971,21971.0
2021-01-22 12:40:00,213.87,214.08,213.83,213.95,15628.0,193.0061,193.1956,192.97,193.0783,15628.0
2021-01-22 12:50:00,213.99,214.04,213.77,213.82,16396.0,193.1144,193.1595,192.9159,192.961,16396.0
2021-01-22 13:00:00,213.82,213.82,213.53,213.55,15623.0,192.961,192.961,192.6993,192.7173,15623.0
2021-01-22 13:10:00,213.51,213.72,213.38,213.65,31677.0,192.6812,192.8707,192.5639,192.8076,31677.0
2021-01-22 13:20:00,213.65,213.84,213.58,213.76,13753.0,192.8076,192.979,192.7444,192.9068,13753.0
2021-01-22 13:30:00,213.77,213.91,213.62,213.84,16077.0,192.9159,193.0422,192.7805,192.979,16077.0
2021-01-22 13:40:00,213.87,214.05,213.78,213.83,24353.0,193.0061,193.1686,192.9249,192.97,24353.0
2021-01-22 13:50:00,213.83,213.87,213.64,213.66,9773.0,192.97,193.0061,192.7986,192.8166,9773.0
2021-01-22 14:00:00,213.7,213.91,213.67,213.8,11452.0,192.8527,193.0422,192.8256,192.9429,11452.0
2021-01-22 14:10:00,213.82,213.83,213.4,213.48,92310.0,192.961,192.97,192.582,192.6542,92310.0
2021-01-22 14:20:00,213.51,213.7,213.44,213.44,24377.0,192.6812,192.8527,192.6181,192.6181,24377.0
2021-01-22 14:30:00,213.44,213.47,213.14,213.23,10580.0,192.6181,192.6451,192.3473,192.4285,10580.0
2021-01-22 14:40:00,213.23,213.29,213.13,213.22,15078.0,192.4285,192.4827,192.3383,192.4195,15078.0
2021-01-22 14:50:00,213.2,213.45,213.18,213.37,16677.0,192.4015,192.6271,192.3834,192.5549,16677.0
2021-01-22 15:00:00,213.39,213.46,213.27,213.27,20780.0,192.5729,192.6361,192.4646,192.4646,20780.0
2021-01-22 15:10:00,213.29,213.4,213.05,213.32,22966.0,192.4827,192.582,192.2661,192.5098,22966.0
2021-01-22 15:20:00,213.31,213.53,213.3,213.52,18337.0,192.5007,192.6993,192.4917,192.6903,18337.0
2021-01-22 15:30:00,213.51,213.59,213.41,213.51,27631.0,192.6812,192.7534,192.591,192.6812,27631.0
2021-01-22 15:40:00,213.53,213.73,213.51,213.69,32545.0,192.6993,192.8798,192.6812,192.8437,32545.0
2021-01-22 15:50:00,213.65,213.86,213.28,213.31,151379.0,192.8076,192.9971,192.4737,192.5007,151379.0
2021-01-25 09:30:00,212.22,213.38,211.95,212.83,192744.0,191.5171,192.5639,191.2734,192.0676,192744.0
2021-01-25 09:40:00,212.74,212.82,211.48,211.68,64442.0,191.9863,192.0585,190.8493,191.0298,64442.0
2021-01-25 09:50:00,211.66,212.43,211.5,212.43,60831.0,191.0117,191.7066,190.8673,191.7066,60831.0
2021-01-25 10:00:00,212.38,212.74,212.13,212.46,27961.0,191.6615,191.9863,191.4359,191.7337,27961.0
2021-01-25 10:10:00,212.42,212.57,212.22,212.33,37113.0,191.6976,191.8329,191.5171,191.6163,37113.0
2021-01-25 10:20:00,212.31,212.47,212.08,212.09,37649.0,191.5983,191.7427,191.3907,191.3998,37649.0
2021-01-25 10:30:00,212.11,212.38,211.99,212.19,30233.0,191.4178,191.6615,191.3095,191.49,30233.0
2021-01-25 10:40:00,212.16,212.23,211.67,211.74,66491.0,191.4629,191.5261,191.0207,191.0839,66491.0
2021-01-25 10:50:00,211.72,211.77,211.26,211.4,46681.0,191.0659,191.111,190.6507,190.7771,46681.0
2021-01-25 11:00:00,211.44,211.61,211.0,211.14,51350.0,190.8132,190.9666,190.4161,190.5424,51350.0
2021-01-25 11:10:00,211.13,211.41,210.72,210.78,51737.0,190.5334,190.7861,190.1634,190.2176,51737.0
2021-01-25 11:20:00,210.71,211.3,210.7,210.86,64300.0,190.1544,190.6868,190.1454,190.2898,64300.0
2021-01-25 11:30:00,210.86,210.9,210.56,210.73,37636.0,190.2898,190.3258,190.019,190.1724,37636.0
2021-01-25 11:40:00,210.72,211.79,210.68,211.72,35459.0,190.1634,191.129,190.1273,191.0659,35459.0
2021-01-25 11:50:00,211.76,212.14,211.7,212.14,25209.0,191.102,191.4449,191.0478,191.4449,25209.0
2021-01-25 12:00:00,212.14,212.45,212.11,212.28,16771.0,191.4449,191.7246,191.4178,191.5712,16771.0
2021-01-25 12:10:00,212.29,212.76,212.28,212.67,25588.0,191.5802,192.0044,191.5712,191.9232,25588.0
2021-01-25 12:20:00,212.69,213.31,212.69,213.17,26606.0,191.9412,192.5007,191.9412,192.3744,26606.0
2021-01-25 12:30:00,213.19,213.46,212.95,213.41,15512.0,192.3925,192.6361,192.1759,192.591,15512.0
2021-01-25 12:40:00,213.38,213.94,213.38,213.89,27555.0,192.5639,193.0693,192.5639,193.0242,27555.0
2021-01-25 12:50:00,213.89,213.93,213.73,213.75,19506.0,193.0242,193.0603,192.8798,192.8978,19506.0
2021-01-25 13:00:00,213.74,213.85,213.39,213.63,32604.0,192.8888,192.9881,192.5729,192.7895,32604.0
2021-01-25 13:10:00,213.59,214.05,213.59,213.9,27958.0,192.7534,193.1686,192.7534,193.0332,27958.0
2021-01-25 13:20:00,213.93,214.05,213.64,213.79,26045.0,193.0603,193.1686,192.7986,192.9339,26045.0
2021-01-25 13:30:00,213.73,213.81,213.52,213.69,19687.0,192.8798,192.952,192.6903,192.8437,19687.0
2021-01-25 13:40:00,213.69,213.88,213.56,213.65,20669.0,192.8437,193.0151,192.7264,192.8076,20669.0
2021-01-25 13:50:00,213.63,213.71,213.41,213.42,20846.0,192.7895,192.8617,192.591,192.6,20846.0
2021-01-25 14:00:00,213.44,213.49,213.2,213.26,21420.0,192.6181,192.6632,192.4015,192.4556,21420.0
2021-01-25 14:10:00,213.25,213.28,212.77,212.98,42510.0,192.4466,192.4737,192.0134,192.2029,42510.0
2021-01-25 14:20:00,212.92,213.1,212.87,213.03,15988.0,192.1488,192.3112,192.1037,192.2481,15988.0
2021-01-25 14:30:00,213.06,213.15,212.78,212.8,18011.0,192.2751,192.3564,192.0224,192.0405,18011.0
2021-01-25 14:40:00,212.8,213.0,212.75,212.98,11876.0,192.0405,192.221,191.9954,192.2029,11876.0
2021-01-25 14:50:00,213.0,213.18,212.96,213.17,18852.0,192.221,192.3834,192.1849,192.3744,18852.0
2021-01-25 15:00:00,213.17,213.35,212.97,213.22,21056.0,192.3744,192.5368,192.1939,192.4195,21056.0
2021-01-25 15:10:00,213.21,213.25,212.81,213.03,28687.0,192.4105,192.4466,192.0495,192.2481,28687.0
2021-01-25 15:20:00,213.02,213.3,212.85,213.21,28623.0,192.239,192.4917,192.0856,192.4105,28623.0
2021-01-25 15:30:00,213.19,213.27,213.02,213.13,26849.0,192.3925,192.4646,192.239,192.3383,26849.0
2021-01-25 15:40:00,213.14,213.2,213.01,213.14,37933.0,192.3473,192.4015,192.23,192.3473,37933.0
2021-01-25 15:50:00,213.14,213.53,213.13,213.37,125341.0,192.3473,192.6993,192.3383,192.5549,125341.0
2021-01-26 09:30:00,212.51,213.55,212.17,213.44,119248.0,191.7788,192.7173,191.472,192.6181,119248.0
2021-01-26 09:40:00,213.36,213.98,213.02,213.38,43122.0,192.5459,193.1054,192.239,192.5639,43122.0
2021-01-26 09:50:00,213.31,213.52,212.93,212.95,36425.0,192.5007,192.6903,192.1578,192.1759,36425.0
2021-01-26 10:00:00,213.04,213.66,213.01,213.25,39494.0,192.2571,192.8166,192.23,192.4466,39494.0
2021-01-26 10:10:00,213.32,213.32,212.97,213.22,27717.0,192.5098,192.5098,192.1939,192.4195,27717.0
2021-01-26 10:20:00,213.24,213.4,212.6,212.83,38517.0,192.4376,192.582,191.86,192.0676,38517.0
2021-01-26 10:30:00,212.77,213.08,212.65,213.02,20352.0,192.0134,192.2932,191.9051,192.239,20352.0
2021-01-26 10:40:00,213.08,213.68,213.02,213.65,50795.0,192.2932,192.8346,192.239,192.8076,50795.0
2021-01-26 10:50:00,213.65,213.87,213.26,213.26,67244.0,192.8076,193.0061,192.4556,192.4556,67244.0
2021-01-26 11:00:00,213.28,213.6,212.96,213.39,37796.0,192.4737,192.7625,192.1849,192.5729,37796.0
2021-01-26 11:10:00,213.44,213.74,213.07,213.62,32236.0,192.6181,192.8888,192.2842,192.7805,32236.0
2021-01-26 11:20:00,213.62,213.95,213.61,213.94,32836.0,192.7805,193.0783,192.7715,193.0693,32836.0
2021-01-26 11:30:00,213.97,214.12,213.76,214.06,38007.0,193.0964,193.2317,192.9068,193.1776,38007.0
2021-01-26 11:40:00,214.0,214.23,213.97,214.16,21605.0,193.1234,193.331,193.0964,193.2678,21605.0
2021-01-26 11:50:00,214.19,214.58,214.19,214.58,30816.0,193.2949,193.6468,193.2949,193.6468,30816.0
2021-01-26 12:00:00,214.55,214.92,214.55,214.79,27478.0,193.6198,193.9537,193.6198,193.8364,27478.0
2021-01-26 12:10:00,214.81,214.86,214.5,214.62,26153.0,193.8544,193.8995,193.5747,193.6829,26153.0
2021-01-26 12:20:00,214.64,214.91,214.53,214.72,23142.0,193.701,193.9447,193.6017,193.7732,23142.0
2021-01-26 12:30:00,214.69,214.69,214.25,214.25,32441.0,193.7461,193.7461,193.349,193.349,32441.0
2021-01-26 12:40:00,214.27,214.31,213.95,214.06,19384.0,193.3671,193.4032,193.0783,193.1776,19384.0
2021-01-26 12:50:00,214.03,214.13,213.87,214.04,14549.0,193.1505,193.2407,193.0061,193.1595,14549.0
2021-01-26 13:00:00,214.02,214.29,213.88,214.23,26051.0,193.1415,193.3851,193.0151,193.331,26051.0
2021-01-26 13:10:00,214.22,214.38,214.22,214.32,21407.0,193.322,193.4664,193.322,193.4122,21407.0
2021-01-26 13:20:00,214.31,214.4,214.23,214.27,19906.0,193.4032,193.4844,193.331,193.3671,19906.0
2021-01-26 13:30:00,214.29,214.67,214.24,214.5,22459.0,193.3851,193.7281,193.34,193.5747,22459.0
2021-01-26 13:40:00,214.51,214.66,214.48,214.5,25788.0,193.5837,193.719,193.5566,193.5747,25788.0
2021-01-26 13:50:00,214.5,214.61,214.49,214.53,15063.0,193.5747,193.6739,193.5656,193.6017,15063.0
2021-01-26 14:00:00,214.56,214.61,214.38,214.4,24306.0,193.6288,193.6739,193.4664,193.4844,24306.0
2021-01-26 14:10:00,214.41,214.65,214.38,214.63,17578.0,193.4934,193.71,193.4664,193.692,17578.0
2021-01-26 14:20:00,214.63,214.69,214.25,214.48,67348.0,193.692,193.7461,193.349,193.5566,67348.0
2021-01-26 14:30:00,214.51,214.91,214.51,214.9,21338.0,193.5837,193.9447,193.5837,193.9356,21338.0
2021-01-26 14:40:00,214.89,214.96,214.74,214.76,26317.0,193.9266,193.9898,193.7912,193.8093,26317.0
2021-01-26 14:50:00,214.8,215.35,214.75,215.34,91650.0,193.8454,194.3417,193.8003,194.3327,91650.0
2021-01-26 15:00:00,215.32,215.47,215.2,215.38,35687.0,194.3147,194.45,194.2064,194.3688,35687.0
2021-01-26 15:10:00,215.41,215.42,215.19,215.28,28677.0,194.3959,194.4049,194.1973,194.2786,28677.0
2021-01-26 15:20:00,215.25,215.41,215.19,215.31,28960.0,194.2515,194.3959,194.1973,194.3056,28960.0
2021-01-26 15:30:00,215.28,215.35,214.8,214.96,65208.0,194.2786,194.3417,193.8454,193.9898,65208.0
2021-01-26 15:40:00,215.01,215.45,214.89,215.12,73033.0,194.0349,194.432,193.9266,194.1342,73033.0
2021-01-26 15:50:00,215.14,215.51,215.08,215.37,298033.0,194.1522,194.4861,194.0981,194.3598,298033.0
2021-01-27 09:30:00,212.39,213.15,211.59,211.72,179730.0,191.6705,192.3564,190.9485,191.0659,179730.0
2021-01-27 09:40:00,211.66,211.66,210.25,210.55,85739.0,191.0117,191.0117,189.7393,190.01,85739.0
2021-01-27 09:50:00,210.6,211.18,210.11,210.22,103252.0,190.0551,190.5785,189.6129,189.7122,103252.0
2021-01-27 10:00:00,210.21,210.27,209.42,209.7,106301.0,189.7032,189.7573,188.9902,189.2429,106301.0
2021-01-27 10:10:00,209.69,210.33,209.64,209.9,80665.0,189.2339,189.8115,189.1888,189.4234,80665.0
2021-01-27 10:20:00,209.86,210.85,209.85,210.4,69202.0,189.3873,190.2807,189.3783,189.8746,69202.0
2021-01-27 10:30:00,210.35,210.63,209.85,209.96,59520.0,189.8295,190.0822,189.3783,189.4775,59520.0
2021-01-27 10:40:00,210.03,210.67,209.9,210.49,61232.0,189.5407,190.1183,189.4234,189.9558,61232.0
2021-01-27 10:50:00,210.43,210.9,210.32,210.73,52196.0,189.9017,190.3258,189.8024,190.1724,52196.0
2021-01-27 11:00:00,210.77,210.91,209.86,209.97,58744.0,190.2085,190.3349,189.3873,189.4866,58744.0
2021-01-27 11:10:00,209.97,210.16,209.55,209.75,64142.0,189.4866,189.658,189.1075,189.288,64142.0
2021-01-27 11:20:00,209.79,209.92,209.6,209.85,77120.0,189.3241,189.4415,189.1527,189.3783,77120.0
2021-01-27 11:30:00,209.84,210.04,209.57,209.97,48431.0,189.3693,189.5497,189.1256,189.4866,48431.0
2021-01-27 11:40:00,209.95,210.32,209.7,209.73,46953.0,189.4685,189.8024,189.2429,189.27,46953.0
2021-01-27 11:50:00,209.75,209.97,209.53,209.55,41621.0,189.288,189.4866,189.0895,189.1075,41621.0
2021-01-27 12:00:00,209.55,209.66,209.15,209.15,62617.0,189.1075,189.2068,188.7466,188.7466,62617.0
2021-01-27 12:10:00,209.2,209.25,208.74,208.8,96917.0,188.7917,188.8368,188.3766,188.4307,96917.0
2021-01-27 12:20:00,208.8,209.22,208.66,208.98,58958.0,188.4307,188.8097,188.3044,188.5932,58958.0
2021-01-27 12:30:00,208.95,209.52,208.92,209.46,47148.0,188.5661,189.0805,188.539,189.0263,47148.0
2021-01-27 12:40:00,209.43,210.15,209.42,209.97,50705.0,188.9993,189.649,188.9902,189.4866,50705.0
2021-01-27 12:50:00,209.93,210.28,209.53,210.12,49029.0,189.4505,189.7663,189.0895,189.6219,49029.0
2021-01-27 13:00:00,210.09,210.26,209.81,209.85,33832.0,189.5949,189.7483,189.3422,189.3783,33832.0
2021-01-27 13:10:00,209.84,209.87,209.45,209.71,35074.0,189.3693,189.3963,189.0173,189.2519,35074.0
2021-01-27 13:20:00,209.74,210.1,209.64,209.9,34448.0,189.279,189.6039,189.1888,189.4234,34448.0
2021-01-27 13:30:00,209.9,210.57,209.83,210.38,39926.0,189.4234,190.028,189.3602,189.8566,39926.0
2021-01-27 13:40:00,210.36,210.56,210.12,210.4,30166.0,189.8385,190.019,189.6219,189.8746,30166.0
2021-01-27 13:50:00,210.4,210.4,209.73,209.74,47981.0,189.8746,189.8746,189.27,189.279,47981.0
2021-01-27 14:00:00,209.86,209.92,209.44,209.52,46211.0,189.3873,189.4415,189.0083,189.0805,46211.0
2021-01-27 14:10:00,209.53,209.78,209.16,209.16,37159.0,189.0895,189.3151,188.7556,188.7556,37159.0
2021-01-27 14:20:00,209.17,209.42,209.0,209.05,50427.0,188.7646,188.9902,188.6112,188.6563,50427.0
2021-01-27 14:30:00,209.03,209.14,208.52,208.58,79667.0,188.6383,188.7375,188.178,188.2322,79667.0
2021-01-27 14:40:00,208.58,208.98,207.85,208.0,79776.0,188.2322,188.5932,187.5734,187.7088,79776.0
2021-01-27 14:50:00,208.02,208.23,207.66,207.93,87579.0,187.7268,187.9163,187.4019,187.6456,87579.0
2021-01-27 15:00:00,207.9,207.95,207.43,207.57,68826.0,187.6185,187.6636,187.1944,187.3207,68826.0
2021-01-27 15:10:00,207.7,207.96,207.49,207.81,67377.0,187.438,187.6727,187.2485,187.5373,67377.0
2021-01-27 15:20:00,207.76,207.82,207.08,207.31,102896.0,187.4922,187.5463,186.8785,187.0861,102896.0
2021-01-27 15:30:00,207.27,207.81,207.15,207.28,107804.0,187.05,187.5373,186.9417,187.059,107804.0
2021-01-27 15:40:00,207.29,207.66,207.0,207.45,150692.0,187.068,187.4019,186.8063,187.2124,150692.0
2021-01-27 15:50:00,207.47,208.61,207.02,207.83,373700.0,187.2305,188.2592,186.8244,187.5553,373700.0
2021-01-28 09:30:00,208.63,208.81,207.5,208.32,176494.0,188.2773,188.4397,187.2575,187.9975,176494.0
2021-01-28 09:40:00,208.18,209.71,207.5,209.2,83554.0,187.8712,189.2519,187.2575,188.7917,83554.0
2021-01-28 09:50:00,209.12,209.94,208.4,209.37,96607.0,188.7195,189.4595,188.0697,188.9451,96607.0
2021-01-28 10:00:00,209.4,210.36,209.03,209.25,130576.0,188.9722,189.8385,188.6383,188.8368,130576.0
2021-01-28 10:10:00,209.26,210.03,209.07,210.02,82604.0,188.8458,189.5407,188.6744,189.5317,82604.0
2021-01-28 10:20:00,210.06,210.07,208.54,208.8,74119.0,189.5678,189.5768,188.1961,188.4307,74119.0
2021-01-28 10:30:00,208.84,208.95,207.74,207.78,89024.0,188.4668,188.5661,187.4741,187.5102,89024.0
2021-01-28 10:40:00,207.81,208.66,207.8,208.22,62319.0,187.5373,188.3044,187.5283,187.9073,62319.0
2021-01-28 10:50:00,208.15,208.63,207.4,207.66,80218.0,187.8441,188.2773,187.1673,187.4019,80218.0
2021-01-28 11:00:00,207.75,208.33,207.72,207.88,76580.0,187.4831,188.0066,187.4561,187.6005,76580.0
2021-01-28 11:10:00,207.83,207.97,207.05,207.18,80382.0,187.5553,187.6817,186.8514,186.9688,80382.0
2021-01-28 11:20:00,207.17,208.16,206.91,208.15,103646.0,186.9597,187.8531,186.7251,187.8441,103646.0
2021-01-28 11:30:00,208.19,208.46,207.27,207.41,65124.0,187.8802,188.1239,187.05,187.1763,65124.0
2021-01-28 11:40:00,207.48,207.73,206.92,206.98,62898.0,187.2395,187.4651,186.7341,186.7883,62898.0
2021-01-28 11:50:00,207.0,207.0,206.31,206.55,63558.0,186.8063,186.8063,186.1836,186.4002,63558.0
2021-01-28 12:00:00,206.54,207.32,206.42,206.88,54902.0,186.3912,187.0951,186.2829,186.698,54902.0
2021-01-28 12:10:00,206.89,206.89,205.58,205.6,104289.0,186.707,186.707,185.5248,185.5429,104289.0
2021-01-28 12:20:00,205.59,205.97,205.13,205.87,94518.0,185.5339,185.8768,185.1187,185.7865,94518.0
2021-01-28 12:30:00,205.87,206.44,205.84,206.41,68051.0,185.7865,186.3009,185.7595,186.2739,68051.0
2021-01-28 12:40:00,206.45,206.91,206.38,206.55,40475.0,186.31,186.7251,186.2468,186.4002,40475.0
2021-01-28 12:50:00,206.55,206.65,205.78,206.18,63658.0,186.4002,186.4905,185.7053,186.0663,63658.0
2021-01-28 13:00:00,206.21,206.88,206.19,206.6,71590.0,186.0934,186.698,186.0753,186.4453,71590.0
2021-01-28 13:10:00,206.68,206.79,206.33,206.57,51201.0,186.5175,186.6168,186.2017,186.4183,51201.0
2021-01-28 13:20:00,206.58,206.96,206.19,206.91,46316.0,186.4273,186.7702,186.0753,186.7251,46316.0
2021-01-28 13:30:00,206.95,207.46,206.95,207.15,55654.0,186.7612,187.2214,186.7612,186.9417,55654.0
2021-01-28 13:40:00,207.14,207.29,206.92,207.22,33109.0,186.9327,187.068,186.7341,187.0048,33109.0
2021-01-28 13:50:00,207.22,207.62,207.2,207.54,41181.0,187.0048,187.3658,186.9868,187.2936,41181.0
2021-01-28 14:00:00,207.57,207.98,207.36,207.39,46552.0,187.3207,187.6907,187.1312,187.1583,46552.0
2021-01-28 14:10:00,207.39,207.63,207.09,207.18,47961.0,187.1583,187.3749,186.8875,186.9688,47961.0
2021-01-28 14:20:00,207.14,208.34,207.03,208.23,57756.0,186.9327,188.0156,186.8334,187.9163,57756.0
2021-01-28 14:30:00,208.35,208.46,207.81,208.41,50636.0,188.0246,188.1239,187.5373,188.0788,50636.0
2021-01-28 14:40:00,208.41,208.41,207.44,207.93,49932.0,188.0788,188.0788,187.2034,187.6456,49932.0
2021-01-28 14:50:00,207.89,208.04,207.55,207.73,62245.0,187.6095,187.7449,187.3027,187.4651,62245.0
2021-01-28 15:00:00,207.71,207.71,206.89,207.52,72101.0,187.447,187.447,186.707,187.2756,72101.0
2021-01-28 15:10:00,207.55,207.94,207.44,207.75,59163.0,187.3027,187.6546,187.2034,187.4831,59163.0
2021-01-28 15:20:00,207.75,207.94,207.4,207.46,58165.0,187.4831,187.6546,187.1673,187.2214,58165.0
2021-01-28 15:30:00,207.43,207.52,207.03,207.03,88989.0,187.1944,187.2756,186.8334,186.8334,88989.0
2021-01-28 15:40:00,207.01,207.45,206.8,207.23,131736.0,186.8153,187.2124,186.6258,187.0139,131736.0
2021-01-28 15:50:00,207.24,207.5,206.33,206.82,332323.0,187.0229,187.2575,186.2017,186.6439,332323.0
2021-01-29 09:30:00,205.19,206.27,203.11,204.77,305600.0,185.1729,186.1475,183.2958,184.7939,305600.0
2021-01-29 09:40:00,204.85,205.51,204.35,204.7,118953.0,184.8661,185.4617,184.4148,184.7307,118953.0
2021-01-29 09:50:00,204.73,205.41,204.58,205.21,113387.0,184.7578,185.3714,184.6224,185.1909,113387.0
2021-01-29 10:00:00,205.11,206.24,204.97,206.13,66084.0,185.1007,186.1205,184.9743,186.0212,66084.0
2021-01-29 10:10:00,206.12,206.39,205.18,205.26,42044.0,186.0122,186.2558,185.1639,185.2361,42044.0
2021-01-29 10:20:00,205.19,205.77,205.17,205.71,43396.0,185.1729,185.6963,185.1548,185.6422,43396.0
2021-01-29 10:30:00,205.7,208.46,205.7,208.04,168223.0,185.6331,188.1239,185.6331,187.7449,168223.0
2021-01-29 10:40:00,208.06,208.37,207.5,208.27,67507.0,187.7629,188.0427,187.2575,187.9524,67507.0
2021-01-29 10:50:00,208.27,208.69,208.15,208.24,81738.0,187.9524,188.3314,187.8441,187.9253,81738.0
2021-01-29 11:00:00,208.24,208.57,207.71,207.93,52339.0,187.9253,188.2231,187.447,187.6456,52339.0
2021-01-29 11:10:00,207.94,207.98,207.02,207.17,42164.0,187.6546,187.6907,186.8244,186.9597,42164.0
2021-01-29 11:20:00,207.29,208.01,207.17,207.49,37536.0,187.068,187.7178,186.9597,187.2485,37536.0
2021-01-29 11:30:00,207.5,208.1,207.15,208.1,48226.0,187.2575,187.799,186.9417,187.799,48226.0
2021-01-29 11:40:00,208.07,208.45,207.81,208.1,81175.0,187.7719,188.1149,187.5373,187.799,81175.0
2021-01-29 11:50:00,208.0,208.0,207.25,207.27,33974.0,187.7088,187.7088,187.0319,187.05,33974.0
2021-01-29 12:00:00,207.21,207.83,207.1,207.57,27008.0,186.9958,187.5553,186.8966,187.3207,27008.0
2021-01-29 12:10:00,207.55,207.95,207.06,207.09,29786.0,187.3027,187.6636,186.8605,186.8875,29786.0
2021-01-29 12:20:00,207.06,207.27,206.68,206.98,64462.0,186.8605,187.05,186.5175,186.7883,64462.0
2021-01-29 12:30:00,207.0,207.57,206.87,207.56,39725.0,186.8063,187.3207,186.689,187.3117,39725.0
2021-01-29 12:40:00,207.62,207.92,207.42,207.59,42607.0,187.3658,187.6366,187.1853,187.3388,42607.0
2021-01-29 12:50:00,207.58,207.95,207.27,207.27,48315.0,187.3297,187.6636,187.05,187.05,48315.0
2021-01-29 13:00:00,207.23,207.61,206.88,206.97,40590.0,187.0139,187.3568,186.698,186.7792,40590.0
2021-01-29 13:10:00,207.0,207.15,206.65,206.94,50867.0,186.8063,186.9417,186.4905,186.7522,50867.0
2021-01-29 13:20:00,206.89,207.41,206.88,207.39,54333.0,186.707,187.1763,186.698,187.1583,54333.0
2021-01-29 13:30:00,207.36,207.53,206.99,207.04,36772.0,187.1312,187.2846,186.7973,186.8424,36772.0
2021-01-29 13:40:00,207.06,207.36,206.79,206.96,32855.0,186.8605,187.1312,186.6168,186.7702,32855.0
2021-01-29 13:50:00,206.96,207.26,206.78,206.91,28871.0,186.7702,187.0409,186.6078,186.7251,28871.0
2021-01-29 14:00:00,206.87,207.63,206.86,207.6,40300.0,186.689,187.3749,186.68,187.3478,40300.0
2021-01-29 14:10:00,207.55,207.68,207.38,207.65,29221.0,187.3027,187.42,187.1492,187.3929,29221.0
2021-01-29 14:20:00,207.61,207.72,207.14,207.19,35999.0,187.3568,187.4561,186.9327,186.9778,35999.0
2021-01-29 14:30:00,207.16,207.64,207.02,207.43,44822.0,186.9507,187.3839,186.8244,187.1944,44822.0
2021-01-29 14:40:00,207.4,207.75,207.27,207.67,49924.0,187.1673,187.4831,187.05,187.4109,49924.0
2021-01-29 14:50:00,207.7,208.3,207.7,208.17,49793.0,187.438,187.9795,187.438,187.8622,49793.0
2021-01-29 15:00:00,208.15,208.67,208.15,208.61,55919.0,187.8441,188.3134,187.8441,188.2592,55919.0
2021-01-29 15:10:00,208.65,208.81,208.23,208.52,102463.0,188.2953,188.4397,187.9163,188.178,102463.0
2021-01-29 15:20:00,208.54,209.4,208.34,208.34,117203.0,188.1961,188.9722,188.0156,188.0156,117203.0
2021-01-29 15:30:00,208.38,208.83,207.6,207.6,98006.0,188.0517,188.4578,187.3478,187.3478,98006.0
2021-01-29 15:40:00,207.58,207.6,207.22,207.53,114802.0,187.3297,187.3478,187.0048,187.2846,114802.0
2021-01-29 15:50:00,207.55,209.0,207.53,207.68,316697.0,187.3027,188.6112,187.2846,187.42,316697.0
2021-02-01 09:30:00,208.48,208.69,206.85,207.38,137642.0,188.1419,188.3314,186.6709,187.1492,137642.0
2021-02-01 09:40:00,207.31,208.45,207.26,208.21,44724.0,187.0861,188.1149,187.0409,187.8983,44724.0
2021-02-01 09:50:00,208.11,208.11,206.76,206.86,41370.0,187.808,187.808,186.5897,186.68,41370.0
2021-02-01 10:00:00,206.96,207.35,206.79,207.18,29457.0,186.7702,187.1222,186.6168,186.9688,29457.0
2021-02-01 10:10:00,207.16,207.22,206.6,207.16,26534.0,186.9507,187.0048,186.4453,186.9507,26534.0
2021-02-01 10:20:00,207.31,207.32,206.68,206.68,32145.0,187.0861,187.0951,186.5175,186.5175,32145.0
2021-02-01 10:30:00,206.72,207.86,206.72,207.84,38529.0,186.5536,187.5824,186.5536,187.5644,38529.0
2021-02-01 10:40:00,207.86,208.11,207.69,208.07,49559.0,187.5824,187.808,187.429,187.7719,49559.0
2021-02-01 10:50:00,208.04,208.17,207.57,207.57,49486.0,187.7449,187.8622,187.3207,187.3207,49486.0
2021-02-01 11:00:00,207.54,208.1,207.47,207.93,30296.0,187.2936,187.799,187.2305,187.6456,30296.0
2021-02-01 11:10:00,207.89,208.0,207.59,207.65,27956.0,187.6095,187.7088,187.3388,187.3929,27956.0
2021-02-01 11:20:00,207.75,208.4,207.69,208.35,36934.0,187.4831,188.0697,187.429,188.0246,36934.0
2021-02-01 11:30:00,208.35,208.94,208.34,208.73,35528.0,188.0246,188.5571,188.0156,188.3675,35528.0
2021-02-01 11:40:00,208.73,209.69,208.69,209.1,61893.0,188.3675,189.2339,188.3314,188.7014,61893.0
2021-02-01 11:50:00,209.1,209.2,208.85,208.86,30739.0,188.7014,188.7917,188.4758,188.4849,30739.0
2021-02-01 12:00:00,208.89,209.02,208.47,208.5,22637.0,188.5119,188.6293,188.1329,188.16,22637.0
2021-02-01 12:10:00,208.43,208.67,208.34,208.56,20785.0,188.0968,188.3134,188.0156,188.2141,20785.0
2021-02-01 12:20:00,208.56,208.56,208.08,208.11,25683.0,188.2141,188.2141,187.781,187.808,25683.0
2021-02-01 12:30:00,208.12,208.18,207.87,208.01,31338.0,187.817,187.8712,187.5914,187.7178,31338.0
2021-02-01 12:40:00,208.01,208.31,207.97,208.11,41598.0,187.7178,187.9885,187.6817,187.808,41598.0
2021-02-01 12:50:00,208.09,208.15,207.77,207.89,14123.0,187.79,187.8441,187.5012,187.6095,14123.0
2021-02-01 13:00:00,207.88,208.03,207.68,208.01,55459.0,187.6005,187.7358,187.42,187.7178,55459.0
2021-02-01 13:10:00,208.09,208.83,208.0,208.54,49389.0,187.79,188.4578,187.7088,188.1961,49389.0
2021-02-01 13:20:00,208.48,208.51,208.02,208.24,24480.0,188.1419,188.169,187.7268,187.9253,24480.0
2021-02-01 13:30:00,208.24,208.53,208.08,208.2,26849.0,187.9253,188.1871,187.781,187.8892,26849.0
2021-02-01 13:40:00,208.16,208.38,207.99,208.06,17884.0,187.8531,188.0517,187.6997,187.7629,17884.0
2021-02-01 13:50:00,208.08,208.1,207.86,208.08,29383.0,187.781,187.799,187.5824,187.781,29383.0
2021-02-01 14:00:00,208.1,208.46,208.07,208.46,36300.0,187.799,188.1239,187.7719,188.1239,36300.0
2021-02-01 14:10:00,208.44,208.46,207.99,208.26,18187.0,188.1058,188.1239,187.6997,187.9434,18187.0
2021-02-01 14:20:00,208.24,208.24,207.9,207.94,19232.0,187.9253,187.9253,187.6185,187.6546,19232.0
2021-02-01 14:30:00,207.96,208.01,207.81,207.94,15850.0,187.6727,187.7178,187.5373,187.6546,15850.0
2021-02-01 14:40:00,207.93,208.15,207.89,207.91,15516.0,187.6456,187.8441,187.6095,187.6275,15516.0
2021-02-01 14:50:00,207.95,208.12,207.8,207.84,28516.0,187.6636,187.817,187.5283,187.5644,28516.0
2021-02-01 15:00:00,207.82,207.93,207.81,207.81,32330.0,187.5463,187.6456,187.5373,187.5373,32330.0
2021-02-01 15:10:00,207.86,207.88,207.52,207.52,33541.0,187.5824,187.6005,187.2756,187.2756,33541.0
2021-02-01 15:20:00,207.55,207.58,207.31,207.48,92425.0,187.3027,187.3297,187.0861,187.2395,92425.0
2021-02-01 15:30:00,207.45,207.79,207.22,207.42,86223.0,187.2124,187.5192,187.0048,187.1853,86223.0
2021-02-01 15:40:00,207.44,207.87,207.38,207.79,78736.0,187.2034,187.5914,187.1492,187.5192,78736.0
2021-02-01 15:50:00,207.81,208.1,207.72,207.87,217760.0,187.5373,187.799,187.4561,187.5914,217760.0
2021-02-02 09:30:00,208.09,209.94,207.64,209.94,172668.0,187.79,189.4595,187.3839,189.4595,172668.0
2021-02-02 09:40:00,209.97,210.87,209.97,210.63,94808.0,189.4866,190.2988,189.4866,190.0822,94808.0
2021-02-02 09:50:00,210.6,211.06,210.21,210.35,79211.0,190.0551,190.4702,189.7032,189.8295,79211.0
2021-02-02 10:00:00,210.36,211.11,210.32,210.95,70822.0,189.8385,190.5154,189.8024,190.371,70822.0
2021-02-02 10:10:00,210.95,211.29,210.62,211.25,63702.0,190.371,190.6778,190.0732,190.6417,63702.0
2021-02-02 10:20:00,211.27,212.13,211.27,211.86,94569.0,190.6598,191.4359,190.6598,191.1922,94569.0
2021-02-02 10:30:00,211.87,212.02,211.5,211.56,49691.0,191.2012,191.3366,190.8673,190.9215,49691.0
2021-02-02 10:40:00,211.55,211.73,211.25,211.73,43176.0,190.9124,191.0749,190.6417,191.0749,43176.0
2021-02-02 10:50:00,211.75,211.91,211.06,211.21,32506.0,191.0929,191.2373,190.4702,190.6056,32506.0
2021-02-02 11:00:00,211.14,212.28,211.09,212.28,48280.0,190.5424,191.5712,190.4973,191.5712,48280.0
2021-02-02 11:10:00,212.28,212.45,211.76,211.91,38997.0,191.5712,191.7246,191.102,191.2373,38997.0
2021-02-02 11:20:00,211.9,212.35,211.63,212.06,65342.0,191.2283,191.6344,190.9846,191.3727,65342.0
2021-02-02 11:30:00,212.13,212.28,211.88,212.15,36734.0,191.4359,191.5712,191.2102,191.4539,36734.0
2021-02-02 11:40:00,212.14,212.63,212.14,212.36,49884.0,191.4449,191.8871,191.4449,191.6434,49884.0
2021-02-02 11:50:00,212.39,212.4,211.97,211.98,28312.0,191.6705,191.6795,191.2915,191.3005,28312.0
2021-02-02 12:00:00,211.98,212.02,211.81,211.96,19401.0,191.3005,191.3366,191.1471,191.2824,19401.0
2021-02-02 12:10:00,211.97,212.17,211.58,211.71,33612.0,191.2915,191.472,190.9395,191.0568,33612.0
2021-02-02 12:20:00,211.7,211.7,211.45,211.59,20694.0,191.0478,191.0478,190.8222,190.9485,20694.0
2021-02-02 12:30:00,211.61,211.62,211.44,211.58,14203.0,190.9666,190.9756,190.8132,190.9395,14203.0
2021-02-02 12:40:00,211.59,211.59,211.05,211.29,19745.0,190.9485,190.9485,190.4612,190.6778,19745.0
2021-02-02 12:50:00,211.22,211.38,210.91,211.38,15495.0,190.6146,190.759,190.3349,190.759,15495.0
2021-02-02 13:00:00,211.36,211.48,211.1,211.3,20611.0,190.741,190.8493,190.5063,190.6868,20611.0
2021-02-02 13:10:00,211.3,211.39,211.17,211.36,11793.0,190.6868,190.768,190.5695,190.741,11793.0
2021-02-02 13:20:00,211.36,211.39,211.21,211.24,10683.0,190.741,190.768,190.6056,190.6327,10683.0
2021-02-02 13:30:00,211.28,211.32,211.08,211.29,16454.0,190.6688,190.7049,190.4883,190.6778,16454.0
2021-02-02 13:40:00,211.32,211.47,211.28,211.31,18440.0,190.7049,190.8402,190.6688,190.6959,18440.0
2021-02-02 13:50:00,211.3,211.32,211.13,211.24,13225.0,190.6868,190.7049,190.5334,190.6327,13225.0
2021-02-02 14:00:00,211.24,211.48,211.2,211.28,19206.0,190.6327,190.8493,190.5966,190.6688,19206.0
2021-02-02 14:10:00,211.27,211.29,210.68,210.91,34968.0,190.6598,190.6778,190.1273,190.3349,34968.0
2021-02-02 14:20:00,210.94,210.98,210.61,210.68,27401.0,190.3619,190.398,190.0641,190.1273,27401.0
2021-02-02 14:30:00,210.66,210.97,210.6,210.97,32965.0,190.1093,190.389,190.0551,190.389,32965.0
2021-02-02 14:40:00,210.97,211.02,210.79,211.01,22807.0,190.389,190.4341,190.2266,190.4251,22807.0
2021-02-02 14:50:00,211.01,211.02,210.7,210.92,26259.0,190.4251,190.4341,190.1454,190.3439,26259.0
2021-02-02 15:00:00,210.9,210.93,210.64,210.76,20992.0,190.3258,190.3529,190.0912,190.1995,20992.0
2021-02-02 15:10:00,210.76,210.8,210.5,210.71,27414.0,190.1995,190.2356,189.9649,190.1544,27414.0
2021-02-02 15:20:00,210.67,210.74,210.4,210.49,26270.0,190.1183,190.1815,189.8746,189.9558,26270.0
2021-02-02 15:30:00,210.48,210.59,210.36,210.37,50429.0,189.9468,190.0461,189.8385,189.8476,50429.0
2021-02-02 15:40:00,210.34,210.63,210.2,210.31,69901.0,189.8205,190.0822,189.6941,189.7934,69901.0
2021-02-02 15:50:00,210.29,210.32,209.62,209.62,153800.0,189.7754,189.8024,189.1707,189.1707,153800.0
2021-02-03 09:30:00,208.35,208.97,207.93,208.59,176254.0,188.0246,188.5841,187.6456,188.2412,176254.0
2021-02-03 09:40:00,208.57,209.6,208.45,209.39,50867.0,188.2231,189.1527,188.1149,188.9632,50867.0
2021-02-03 09:50:00,209.3,209.48,208.3,208.34,56703.0,188.8819,189.0444,187.9795,188.0156,56703.0
2021-02-03 10:00:00,208.38,209.0,208.28,208.97,54842.0,188.0517,188.6112,187.9614,188.5841,54842.0
2021-02-03 10:10:00,209.05,209.08,208.27,208.31,55933.0,188.6563,188.6834,187.9524,187.9885,55933.0
2021-02-03 10:20:00,208.31,208.98,208.03,208.69,89222.0,187.9885,188.5932,187.7358,188.3314,89222.0
2021-02-03 10:30:00,208.71,209.22,208.55,208.6,61751.0,188.3495,188.8097,188.2051,188.2502,61751.0
2021-02-03 10:40:00,208.58,209.09,208.56,208.81,35020.0,188.2322,188.6924,188.2141,188.4397,35020.0
2021-02-03 10:50:00,208.83,209.2,208.65,209.11,43474.0,188.4578,188.7917,188.2953,188.7105,43474.0
2021-02-03 11:00:00,209.09,209.09,208.82,208.97,27508.0,188.6924,188.6924,188.4488,188.5841,27508.0
2021-02-03 11:10:00,209.01,209.7,208.98,209.65,36239.0,188.6202,189.2429,188.5932,189.1978,36239.0
2021-02-03 11:20:00,209.64,209.88,209.36,209.61,34472.0,189.1888,189.4054,188.9361,189.1617,34472.0
2021-02-03 11:30:00,209.65,209.65,209.19,209.45,29788.0,189.1978,189.1978,188.7827,189.0173,29788.0
2021-02-03 11:40:00,209.45,209.99,209.33,209.93,34765.0,189.0173,189.5046,188.909,189.4505,34765.0
2021-02-03 11:50:00,209.88,209.98,209.54,209.55,32288.0,189.4054,189.4956,189.0985,189.1075,32288.0
2021-02-03 12:00:00,209.58,209.67,209.35,209.47,26195.0,189.1346,189.2158,188.9271,189.0354,26195.0
2021-02-03 12:10:00,209.45,209.65,209.32,209.43,22114.0,189.0173,189.1978,188.9,188.9993,22114.0
2021-02-03 12:20:00,209.43,209.48,209.17,209.2,26473.0,188.9993,189.0444,188.7646,188.7917,26473.0
2021-02-03 12:30:00,209.22,209.28,208.77,208.93,36807.0,188.8097,188.8639,188.4036,188.548,36807.0
2021-02-03 12:40:00,208.95,209.39,208.95,209.35,23752.0,188.5661,188.9632,188.5661,188.9271,23752.0
2021-02-03 12:50:00,209.36,209.43,209.06,209.28,44914.0,188.9361,188.9993,188.6653,188.8639,44914.0
2021-02-03 13:00:00,209.29,209.36,209.09,209.14,21750.0,188.8729,188.9361,188.6924,188.7375,21750.0
2021-02-03 13:10:00,209.13,209.25,209.01,209.08,22166.0,188.7285,188.8368,188.6202,188.6834,22166.0
2021-02-03 13:20:00,209.06,209.27,208.98,209.17,31490.0,188.6653,188.8549,188.5932,188.7646,31490.0
2021-02-03 13:30:00,209.19,209.45,209.05,209.38,36153.0,188.7827,189.0173,188.6563,188.9541,36153.0
2021-02-03 13:40:00,209.38,209.45,209.2,209.23,24586.0,188.9541,189.0173,188.7917,188.8188,24586.0
2021-02-03 13:50:00,209.22,209.27,209.14,209.2,21480.0,188.8097,188.8549,188.7375,188.7917,21480.0
2021-02-03 14:00:00,209.18,209.24,209.03,209.21,22162.0,188.7736,188.8278,188.6383,188.8007,22162.0
2021-02-03 14:10:00,209.2,209.27,208.98,209.12,24458.0,188.7917,188.8549,188.5932,188.7195,24458.0
2021-02-03 14:20:00,209.1,209.17,209.0,209.17,22309.0,188.7014,188.7646,188.6112,188.7646,22309.0
2021-02-03 14:30:00,209.17,209.29,209.09,209.21,55680.0,188.7646,188.8729,188.6924,188.8007,55680.0
2021-02-03 14:40:00,209.2,209.35,209.12,209.22,23797.0,188.7917,188.9271,188.7195,188.8097,23797.0
2021-02-03 14:50:00,209.22,209.22,208.98,209.06,27245.0,188.8097,188.8097,188.5932,188.6653,27245.0
2021-02-03 15:00:00,209.06,209.12,208.79,208.82,28122.0,188.6653,188.7195,188.4217,188.4488,28122.0
2021-02-03 15:10:00,208.8,208.89,208.64,208.75,35389.0,188.4307,188.5119,188.2863,188.3856,35389.0
2021-02-03 15:20:00,208.76,209.14,208.74,209.13,34863.0,188.3946,188.7375,188.3766,188.7285,34863.0
2021-02-03 15:30:00,209.13,209.15,208.71,208.73,69695.0,188.7285,188.7466,188.3495,188.3675,69695.0
2021-02-03 15:40:00,208.74,208.95,208.58,208.6,76462.0,188.3766,188.5661,188.2322,188.2502,76462.0
2021-02-03 15:50:00,208.55,209.07,208.41,208.79,209443.0,188.2051,188.6744,188.0788,188.4217,209443.0
2021-02-04 09:30:00,210.0,210.21,208.67,210.03,113672.0,189.5136,189.7032,188.3134,189.5407,113672.0
2021-02-04 09:40:00,210.09,210.13,209.22,209.63,25716.0,189.5949,189.631,188.8097,189.1797,25716.0
2021-02-04 09:50:00,209.46,210.14,209.33,210.14,23321.0,189.0263,189.64,188.909,189.64,23321.0
2021-02-04 10:00:00,210.14,210.78,210.13,210.5,58624.0,189.64,190.2176,189.631,189.9649,58624.0
2021-02-04 10:10:00,210.55,210.89,210.28,210.83,52692.0,190.01,190.3168,189.7663,190.2627,52692.0
2021-02-04 10:20:00,210.81,211.19,210.39,210.96,54423.0,190.2446,190.5876,189.8656,190.38,54423.0
2021-02-04 10:30:00,210.95,210.99,210.36,210.72,27426.0,190.371,190.4071,189.8385,190.1634,27426.0
2021-02-04 10:40:00,210.72,211.43,210.72,211.36,43436.0,190.1634,190.8041,190.1634,190.741,43436.0
2021-02-04 10:50:00,211.35,211.86,211.34,211.6,47010.0,190.7319,191.1922,190.7229,190.9576,47010.0
2021-02-04 11:00:00,211.56,211.96,211.5,211.86,34443.0,190.9215,191.2824,190.8673,191.1922,34443.0
2021-02-04 11:10:00,211.91,212.05,211.67,211.97,61164.0,191.2373,191.3637,191.0207,191.2915,61164.0
2021-02-04 11:20:00,211.95,212.11,211.58,211.74,36226.0,191.2734,191.4178,190.9395,191.0839,36226.0
2021-02-04 11:30:00,211.8,211.97,211.66,211.81,35969.0,191.1381,191.2915,191.0117,191.1471,35969.0
2021-02-04 11:40:00,211.79,211.93,211.57,211.87,37541.0,191.129,191.2554,190.9305,191.2012,37541.0
2021-02-04 11:50:00,211.86,211.86,211.52,211.6,28188.0,191.1922,191.1922,190.8854,190.9576,28188.0
2021-02-04 12:00:00,211.61,211.75,211.56,211.62,19613.0,190.9666,191.0929,190.9215,190.9756,19613.0
2021-02-04 12:10:00,211.62,211.76,211.05,211.06,25201.0,190.9756,191.102,190.4612,190.4702,25201.0
2021-02-04 12:20:00,211.04,211.14,210.62,210.85,32236.0,190.4522,190.5424,190.0732,190.2807,32236.0
2021-02-04 12:30:00,210.83,210.91,210.69,210.74,18239.0,190.2627,190.3349,190.1363,190.1815,18239.0
2021-02-04 12:40:00,210.74,210.88,210.6,210.63,20892.0,190.1815,190.3078,190.0551,190.0822,20892.0
2021-02-04 12:50:00,210.54,210.54,210.26,210.42,18878.0,190.001,190.001,189.7483,189.8927,18878.0
2021-02-04 13:00:00,210.43,210.45,210.11,210.37,22751.0,189.9017,189.9197,189.6129,189.8476,22751.0
2021-02-04 13:10:00,210.37,210.57,210.29,210.57,23227.0,189.8476,190.028,189.7754,190.028,23227.0
2021-02-04 13:20:00,210.57,210.65,210.46,210.58,33392.0,190.028,190.1002,189.9288,190.0371,33392.0
2021-02-04 13:30:00,210.58,210.66,210.39,210.59,42177.0,190.0371,190.1093,189.8656,190.0461,42177.0
2021-02-04 13:40:00,210.59,210.85,210.59,210.82,30619.0,190.0461,190.2807,190.0461,190.2537,30619.0
2021-02-04 13:50:00,210.82,211.05,210.72,210.89,33173.0,190.2537,190.4612,190.1634,190.3168,33173.0
2021-02-04 14:00:00,210.88,211.15,210.87,210.96,40445.0,190.3078,190.5515,190.2988,190.38,40445.0
2021-02-04 14:10:00,210.97,211.08,210.88,211.07,37578.0,190.389,190.4883,190.3078,190.4793,37578.0
2021-02-04 14:20:00,211.07,211.36,211.0,211.26,46007.0,190.4793,190.741,190.4161,190.6507,46007.0
2021-02-04 14:30:00,211.24,211.57,211.23,211.54,28836.0,190.6327,190.9305,190.6237,190.9034,28836.0
2021-02-04 14:40:00,211.56,211.59,211.39,211.48,32011.0,190.9215,190.9485,190.768,190.8493,32011.0
2021-02-04 14:50:00,211.47,211.84,211.41,211.78,38701.0,190.8402,191.1741,190.7861,191.12,38701.0
2021-02-04 15:00:00,211.75,211.75,211.38,211.38,38891.0,191.0929,191.0929,190.759,190.759,38891.0
2021-02-04 15:10:00,211.4,211.4,210.82,210.91,40877.0,190.7771,190.7771,190.2537,190.3349,40877.0
2021-02-04 15:20:00,210.9,210.96,210.74,210.89,40159.0,190.3258,190.38,190.1815,190.3168,40159.0
2021-02-04 15:30:00,210.87,210.94,210.68,210.75,48599.0,190.2988,190.3619,190.1273,190.1905,48599.0
2021-02-04 15:40:00,210.75,211.09,210.57,210.64,68597.0,190.1905,190.4973,190.028,190.0912,68597.0
2021-02-04 15:50:00,210.63,211.16,210.51,211.01,201395.0,190.0822,190.5605,189.9739,190.4251,201395.0
2021-02-05 09:30:00,212.59,214.18,212.29,213.11,184899.0,191.851,193.2859,191.5802,192.3203,184899.0
2021-02-05 09:40:00,213.06,213.25,212.01,212.74,52397.0,192.2751,192.4466,191.3276,191.9863,52397.0
2021-02-05 09:50:00,212.56,212.8,212.31,212.74,42461.0,191.8239,192.0405,191.5983,191.9863,42461.0
2021-02-05 10:00:00,212.8,212.97,212.48,212.52,80252.0,192.0405,192.1939,191.7517,191.7878,80252.0
2021-02-05 10:10:00,212.52,212.61,212.03,212.11,39193.0,191.7878,191.869,191.3456,191.4178,39193.0
2021-02-05 10:20:00,212.1,212.54,212.06,212.53,22464.0,191.4088,191.8059,191.3727,191.7968,22464.0
2021-02-05 10:30:00,212.58,213.09,212.58,213.02,32630.0,191.842,192.3022,191.842,192.239,32630.0
2021-02-05 10:40:00,212.99,213.14,212.58,213.05,31132.0,192.212,192.3473,191.842,192.2661,31132.0
2021-02-05 10:50:00,213.1,213.67,213.04,213.3,68870.0,192.3112,192.8256,192.2571,192.4917,68870.0
2021-02-05 11:00:00,213.3,213.45,212.79,212.8,40517.0,192.4917,192.6271,192.0315,192.0405,40517.0
2021-02-05 11:10:00,212.8,212.84,212.34,212.43,31386.0,192.0405,192.0766,191.6254,191.7066,31386.0
2021-02-05 11:20:00,212.45,212.89,212.32,212.44,36681.0,191.7246,192.1217,191.6073,191.7156,36681.0
2021-02-05 11:30:00,212.48,212.95,212.48,212.92,36583.0,191.7517,192.1759,191.7517,192.1488,36583.0
2021-02-05 11:40:00,212.86,213.05,212.72,212.96,14935.0,192.0946,192.2661,191.9683,192.1849,14935.0
2021-02-05 11:50:00,212.93,212.96,212.46,212.48,19804.0,192.1578,192.1849,191.7337,191.7517,19804.0
2021-02-05 12:00:00,212.47,212.82,212.3,212.68,36226.0,191.7427,192.0585,191.5893,191.9322,36226.0
2021-02-05 12:10:00,212.65,213.0,212.58,212.96,17516.0,191.9051,192.221,191.842,192.1849,17516.0
2021-02-05 12:20:00,212.96,212.98,212.41,212.63,23294.0,192.1849,192.2029,191.6885,191.8871,23294.0
2021-02-05 12:30:00,212.68,213.04,212.68,213.04,10363.0,191.9322,192.2571,191.9322,192.2571,10363.0
2021-02-05 12:40:00,212.99,213.06,212.82,212.99,10727.0,192.212,192.2751,192.0585,192.212,10727.0
2021-02-05 12:50:00,212.98,213.24,212.96,213.23,17484.0,192.2029,192.4376,192.1849,192.4285,17484.0
2021-02-05 13:00:00,213.21,213.25,212.67,212.81,17331.0,192.4105,192.4466,191.9232,192.0495,17331.0
2021-02-05 13:10:00,212.83,213.0,212.79,212.89,14356.0,192.0676,192.221,192.0315,192.1217,14356.0
2021-02-05 13:20:00,212.89,213.15,212.81,213.15,21051.0,192.1217,192.3564,192.0495,192.3564,21051.0
2021-02-05 13:30:00,213.09,213.2,212.94,213.01,13214.0,192.3022,192.4015,192.1668,192.23,13214.0
2021-02-05 13:40:00,213.05,213.06,212.88,212.9,12595.0,192.2661,192.2751,192.1127,192.1307,12595.0
2021-02-05 13:50:00,212.88,212.96,212.77,212.94,11817.0,192.1127,192.1849,192.0134,192.1668,11817.0
2021-02-05 14:00:00,212.92,213.02,212.85,212.9,11600.0,192.1488,192.239,192.0856,192.1307,11600.0
2021-02-05 14:10:00,212.9,212.92,212.74,212.78,16139.0,192.1307,192.1488,191.9863,192.0224,16139.0
2021-02-05 14:20:00,212.82,213.05,212.68,213.04,18530.0,192.0585,192.2661,191.9322,192.2571,18530.0
2021-02-05 14:30:00,213.04,213.1,212.94,212.96,18700.0,192.2571,192.3112,192.1668,192.1849,18700.0
2021-02-05 14:40:00,212.97,212.99,212.63,212.63,16674.0,192.1939,192.212,191.8871,191.8871,16674.0
2021-02-05 14:50:00,212.64,212.65,212.44,212.61,17277.0,191.8961,191.9051,191.7156,191.869,17277.0
2021-02-05 15:00:00,212.56,212.56,212.27,212.31,34133.0,191.8239,191.8239,191.5622,191.5983,34133.0
2021-02-05 15:10:00,212.38,212.55,212.34,212.43,16478.0,191.6615,191.8149,191.6254,191.7066,16478.0
2021-02-05 15:20:00,212.44,212.61,212.4,212.46,19266.0,191.7156,191.869,191.6795,191.7337,19266.0
2021-02-05 15:30:00,212.47,212.79,212.37,212.66,39582.0,191.7427,192.0315,191.6524,191.9142,39582.0
2021-02-05 15:40:00,212.66,212.88,212.51,212.72,34980.0,191.9142,192.1127,191.7788,191.9683,34980.0
2021-02-05 15:50:00,212.72,212.94,212.36,212.57,178641.0,191.9683,192.1668,191.6434,191.8329,178641.0
2021-02-08 09:30:00,212.53,212.99,210.51,210.66,144456.0,191.7968,192.212,189.9739,190.1093,144456.0
2021-02-08 09:40:00,210.66,210.94,210.22,210.6,79179.0,190.1093,190.3619,189.7122,190.0551,79179.0
2021-02-08 09:50:00,210.6,210.61,210.05,210.29,49542.0,190.0551,190.0641,189.5588,189.7754,49542.0
2021-02-08 10:00:00,210.36,211.17,210.33,210.89,51051.0,189.8385,190.5695,189.8115,190.3168,51051.0
2021-02-08 10:10:00,210.83,211.46,210.72,211.11,37446.0,190.2627,190.8312,190.1634,190.5154,37446.0
2021-02-08 10:20:00,211.06,211.28,210.28,210.34,55466.0,190.4702,190.6688,189.7663,189.8205,55466.0
2021-02-08 10:30:00,210.31,210.95,210.19,210.85,56497.0,189.7934,190.371,189.6851,190.2807,56497.0
2021-02-08 10:40:00,210.85,211.22,210.77,210.96,23473.0,190.2807,190.6146,190.2085,190.38,23473.0
2021-02-08 10:50:00,210.9,210.94,210.37,210.77,29967.0,190.3258,190.3619,189.8476,190.2085,29967.0
2021-02-08 11:00:00,210.77,210.81,210.5,210.58,25011.0,190.2085,190.2446,189.9649,190.0371,25011.0
2021-02-08 11:10:00,210.58,210.58,210.1,210.33,43475.0,190.0371,190.0371,189.6039,189.8115,43475.0
2021-02-08 11:20:00,210.36,210.69,210.28,210.5,25339.0,189.8385,190.1363,189.7663,189.9649,25339.0
2021-02-08 11:30:00,210.49,210.65,210.25,210.3,34547.0,189.9558,190.1002,189.7393,189.7844,34547.0
2021-02-08 11:40:00,210.39,210.59,210.29,210.43,23557.0,189.8656,190.0461,189.7754,189.9017,23557.0
2021-02-08 11:50:00,210.54,210.69,210.3,210.41,33701.0,190.001,190.1363,189.7844,189.8837,33701.0
2021-02-08 12:00:00,210.44,210.48,210.23,210.33,27475.0,189.9107,189.9468,189.7212,189.8115,27475.0
2021-02-08 12:10:00,210.31,210.31,210.12,210.24,24305.0,189.7934,189.7934,189.6219,189.7302,24305.0
2021-02-08 12:20:00,210.24,210.28,210.07,210.24,22833.0,189.7302,189.7663,189.5768,189.7302,22833.0
2021-02-08 12:30:00,210.22,210.28,210.05,210.06,50083.0,189.7122,189.7663,189.5588,189.5678,50083.0
2021-02-08 12:40:00,210.02,210.24,209.96,210.17,52807.0,189.5317,189.7302,189.4775,189.6671,52807.0
2021-02-08 12:50:00,210.17,210.21,210.03,210.15,17630.0,189.6671,189.7032,189.5407,189.649,17630.0
2021-02-08 13:00:00,210.1,210.4,210.1,210.37,26758.0,189.6039,189.8746,189.6039,189.8476,26758.0
2021-02-08 13:10:00,210.36,210.85,210.36,210.81,33758.0,189.8385,190.2807,189.8385,190.2446,33758.0
2021-02-08 13:20:00,210.8,210.93,210.33,210.4,28552.0,190.2356,190.3529,189.8115,189.8746,28552.0
2021-02-08 13:30:00,210.35,210.48,210.31,210.45,14748.0,189.8295,189.9468,189.7934,189.9197,14748.0
2021-02-08 13:40:00,210.46,210.63,210.34,210.58,29581.0,189.9288,190.0822,189.8205,190.0371,29581.0
2021-02-08 13:50:00,210.59,210.63,210.42,210.55,28054.0,190.0461,190.0822,189.8927,190.01,28054.0
2021-02-08 14:00:00,210.55,210.76,210.52,210.73,29540.0,190.01,190.1995,189.9829,190.1724,29540.0
2021-02-08 14:10:00,210.73,210.97,210.72,210.91,30430.0,190.1724,190.389,190.1634,190.3349,30430.0
2021-02-08 14:20:00,210.91,211.13,210.88,211.11,21515.0,190.3349,190.5334,190.3078,190.5154,21515.0
2021-02-08 14:30:00,211.08,211.24,211.04,211.1,15481.0,190.4883,190.6327,190.4522,190.5063,15481.0
2021-02-08 14:40:00,211.1,211.11,211.01,211.05,19636.0,190.5063,190.5154,190.4251,190.4612,19636.0
2021-02-08 14:50:00,211.02,211.07,210.84,211.03,22387.0,190.4341,190.4793,190.2717,190.4432,22387.0
2021-02-08 15:00:00,211.02,211.02,210.6,210.67,20775.0,190.4341,190.4341,190.0551,190.1183,20775.0
2021-02-08 15:10:00,210.67,210.87,210.65,210.72,23885.0,190.1183,190.2988,190.1002,190.1634,23885.0
2021-02-08 15:20:00,210.7,210.87,210.67,210.78,58656.0,190.1454,190.2988,190.1183,190.2176,58656.0
2021-02-08 15:30:00,210.8,211.0,210.64,210.78,45064.0,190.2356,190.4161,190.0912,190.2176,45064.0
2021-02-08 15:40:00,210.78,211.09,210.66,211.04,51735.0,190.2176,190.4973,190.1093,190.4522,51735.0
2021-02-08 15:50:00,211.1,211.65,210.97,211.56,265503.0,190.5063,191.0027,190.389,190.9215,265503.0
2021-02-09 09:30:00,212.07,213.3,211.77,213.24,150388.0,191.3817,192.4917,191.111,192.4376,150388.0
2021-02-09 09:40:00,213.3,213.64,212.24,212.28,94642.0,192.4917,192.7986,191.5351,191.5712,94642.0
2021-02-09 09:50:00,212.3,213.4,211.9,212.75,56803.0,191.5893,192.582,191.2283,191.9954,56803.0
2021-02-09 10:00:00,212.8,213.05,212.58,212.71,32369.0,192.0405,192.2661,191.842,191.9593,32369.0
2021-02-09 10:10:00,212.75,212.93,212.51,212.83,21959.0,191.9954,192.1578,191.7788,192.0676,21959.0
2021-02-09 10:20:00,212.88,213.27,212.58,213.2,36991.0,192.1127,192.4646,191.842,192.4015,36991.0
2021-02-09 10:30:00,213.24,213.71,213.19,213.46,43395.0,192.4376,192.8617,192.3925,192.6361,43395.0
2021-02-09 10:40:00,213.43,213.84,213.11,213.31,32746.0,192.609,192.979,192.3203,192.5007,32746.0
2021-02-09 10:50:00,213.35,213.49,212.99,213.46,31690.0,192.5368,192.6632,192.212,192.6361,31690.0
2021-02-09 11:00:00,213.45,213.55,213.06,213.14,41358.0,192.6271,192.7173,192.2751,192.3473,41358.0
2021-02-09 11:10:00,213.16,213.63,213.07,213.55,31370.0,192.3654,192.7895,192.2842,192.7173,31370.0
2021-02-09 11:20:00,213.56,213.75,213.33,213.34,27771.0,192.7264,192.8978,192.5188,192.5278,27771.0
2021-02-09 11:30:00,213.32,213.39,213.09,213.22,21457.0,192.5098,192.5729,192.3022,192.4195,21457.0
2021-02-09 11:40:00,213.25,213.52,213.16,213.22,14170.0,192.4466,192.6903,192.3654,192.4195,14170.0
2021-02-09 11:50:00,213.19,213.44,213.14,213.3,15912.0,192.3925,192.6181,192.3473,192.4917,15912.0
2021-02-09 12:00:00,213.32,213.66,213.13,213.62,20119.0,192.5098,192.8166,192.3383,192.7805,20119.0
2021-02-09 12:10:00,213.62,213.93,213.62,213.93,29278.0,192.7805,193.0603,192.7805,193.0603,29278.0
2021-02-09 12:20:00,213.98,214.31,213.79,214.26,56440.0,193.1054,193.4032,192.9339,193.3581,56440.0
2021-02-09 12:30:00,214.27,214.38,214.0,214.04,29732.0,193.3671,193.4664,193.1234,193.1595,29732.0
2021-02-09 12:40:00,214.07,214.1,213.93,213.94,24579.0,193.1866,193.2137,193.0603,193.0693,24579.0
2021-02-09 12:50:00,213.93,214.1,213.78,214.02,24517.0,193.0603,193.2137,192.9249,193.1415,24517.0
2021-02-09 13:00:00,214.06,214.1,213.68,213.8,27640.0,193.1776,193.2137,192.8346,192.9429,27640.0
2021-02-09 13:10:00,213.78,213.85,213.65,213.7,16172.0,192.9249,192.9881,192.8076,192.8527,16172.0
2021-02-09 13:20:00,213.66,213.95,213.64,213.95,23896.0,192.8166,193.0783,192.7986,193.0783,23896.0
2021-02-09 13:30:00,213.95,214.21,213.95,214.12,21242.0,193.0783,193.3129,193.0783,193.2317,21242.0
2021-02-09 13:40:00,214.11,214.22,214.01,214.13,17386.0,193.2227,193.322,193.1325,193.2407,17386.0
2021-02-09 13:50:00,214.11,214.4,214.02,214.38,21005.0,193.2227,193.4844,193.1415,193.4664,21005.0
2021-02-09 14:00:00,214.36,214.42,214.23,214.31,20589.0,193.4483,193.5025,193.331,193.4032,20589.0
2021-02-09 14:10:00,214.3,214.61,214.29,214.61,30758.0,193.3942,193.6739,193.3851,193.6739,30758.0
2021-02-09 14:20:00,214.57,214.61,214.33,214.53,26059.0,193.6378,193.6739,193.4212,193.6017,26059.0
2021-02-09 14:30:00,214.5,214.78,214.49,214.75,24279.0,193.5747,193.8273,193.5656,193.8003,24279.0
2021-02-09 14:40:00,214.77,214.96,214.65,214.94,58645.0,193.8183,193.9898,193.71,193.9717,58645.0
2021-02-09 14:50:00,214.91,215.9,214.87,215.73,204649.0,193.9447,194.8381,193.9086,194.6847,204649.0
2021-02-09 15:00:00,215.75,215.8,215.37,215.72,66819.0,194.7027,194.7478,194.3598,194.6756,66819.0
2021-02-09 15:10:00,215.69,215.83,215.54,215.66,60310.0,194.6486,194.7749,194.5132,194.6215,60310.0
2021-02-09 15:20:00,215.67,215.77,215.5,215.62,61047.0,194.6305,194.7208,194.4771,194.5854,61047.0
2021-02-09 15:30:00,215.64,215.87,215.43,215.43,58214.0,194.6034,194.811,194.4139,194.4139,58214.0
2021-02-09 15:40:00,215.43,215.86,215.29,215.86,115038.0,194.4139,194.802,194.2876,194.802,115038.0
2021-02-09 15:50:00,215.84,216.18,215.56,216.01,304596.0,194.7839,195.0908,194.5312,194.9373,304596.0
2021-02-10 09:30:00,216.88,217.31,216.0,216.19,136587.0,195.7225,196.1105,194.9283,195.0998,136587.0
2021-02-10 09:40:00,216.2,216.72,215.06,215.81,98471.0,195.1088,195.5781,194.08,194.7569,98471.0
2021-02-10 09:50:00,215.84,216.38,215.59,215.88,58376.0,194.7839,195.2713,194.5583,194.82,58376.0
2021-02-10 10:00:00,215.79,216.41,215.78,216.22,39613.0,194.7388,195.2983,194.7298,195.1269,39613.0
2021-02-10 10:10:00,216.17,216.83,216.17,216.56,64748.0,195.0817,195.6774,195.0817,195.4337,64748.0
2021-02-10 10:20:00,216.54,217.05,215.5,215.64,128919.0,195.4156,195.8759,194.4771,194.6034,128919.0
2021-02-10 10:30:00,215.68,215.99,215.18,215.34,55356.0,194.6395,194.9193,194.1883,194.3327,55356.0
2021-02-10 10:40:00,215.25,215.91,215.24,215.49,36932.0,194.2515,194.8471,194.2425,194.4681,36932.0
2021-02-10 10:50:00,215.46,215.72,215.01,215.4,44193.0,194.441,194.6756,194.0349,194.3869,44193.0
2021-02-10 11:00:00,215.49,215.63,214.85,215.04,31557.0,194.4681,194.5944,193.8905,194.062,31557.0
2021-02-10 11:10:00,215.02,215.15,214.71,214.84,28161.0,194.0439,194.1612,193.7642,193.8815,28161.0
2021-02-10 11:20:00,214.81,215.22,214.52,215.01,36245.0,193.8544,194.2244,193.5927,194.0349,36245.0
2021-02-10 11:30:00,214.98,215.16,214.66,214.71,41873.0,194.0078,194.1703,193.719,193.7642,41873.0
2021-02-10 11:40:00,214.75,214.94,214.34,214.51,25714.0,193.8003,193.9717,193.4303,193.5837,25714.0
2021-02-10 11:50:00,214.52,215.01,214.16,214.52,48601.0,193.5927,194.0349,193.2678,193.5927,48601.0
2021-02-10 12:00:00,214.49,214.65,214.05,214.32,45432.0,193.5656,193.71,193.1686,193.4122,45432.0
2021-02-10 12:10:00,214.29,214.85,214.12,214.36,33173.0,193.3851,193.8905,193.2317,193.4483,33173.0
2021-02-10 12:20:00,214.37,214.37,214.0,214.12,21009.0,193.4573,193.4573,193.1234,193.2317,21009.0
2021-02-10 12:30:00,214.09,214.16,213.85,213.87,20200.0,193.2047,193.2678,192.9881,193.0061,20200.0
2021-02-10 12:40:00,213.81,214.52,213.81,214.51,18668.0,192.952,193.5927,192.952,193.5837,18668.0
2021-02-10 12:50:00,214.49,214.57,214.2,214.26,14574.0,193.5656,193.6378,193.3039,193.3581,14574.0
2021-02-10 13:00:00,214.25,214.32,214.05,214.14,17099.0,193.349,193.4122,193.1686,193.2498,17099.0
2021-02-10 13:10:00,214.23,214.41,214.11,214.39,16522.0,193.331,193.4934,193.2227,193.4754,16522.0
2021-02-10 13:20:00,214.38,214.65,214.15,214.36,36807.0,193.4664,193.71,193.2588,193.4483,36807.0
2021-02-10 13:30:00,214.4,214.63,214.29,214.55,15124.0,193.4844,193.692,193.3851,193.6198,15124.0
2021-02-10 13:40:00,214.53,214.68,214.36,214.49,17736.0,193.6017,193.7371,193.4483,193.5656,17736.0
2021-02-10 13:50:00,214.49,214.64,214.42,214.42,9556.0,193.5656,193.701,193.5025,193.5025,9556.0
2021-02-10 14:00:00,214.49,214.64,214.23,214.59,24932.0,193.5656,193.701,193.331,193.6559,24932.0
2021-02-10 14:10:00,214.52,214.69,214.41,214.58,16492.0,193.5927,193.7461,193.4934,193.6468,16492.0
2021-02-10 14:20:00,214.58,214.92,214.52,214.84,18317.0,193.6468,193.9537,193.5927,193.8815,18317.0
2021-02-10 14:30:00,214.86,215.12,214.77,214.92,20170.0,193.8995,194.1342,193.8183,193.9537,20170.0
2021-02-10 14:40:00,214.88,215.09,214.87,215.02,19064.0,193.9176,194.1071,193.9086,194.0439,19064.0
2021-02-10 14:50:00,215.02,215.11,214.82,214.94,24422.0,194.0439,194.1251,193.8634,193.9717,24422.0
2021-02-10 15:00:00,214.97,215.12,214.77,214.96,89557.0,193.9988,194.1342,193.8183,193.9898,89557.0
2021-02-10 15:10:00,214.98,215.03,214.62,214.69,34765.0,194.0078,194.053,193.6829,193.7461,34765.0
2021-02-10 15:20:00,214.68,214.77,214.46,214.77,58801.0,193.7371,193.8183,193.5386,193.8183,58801.0
2021-02-10 15:30:00,214.79,214.92,214.51,214.52,41567.0,193.8364,193.9537,193.5837,193.5927,41567.0
2021-02-10 15:40:00,214.54,214.55,214.01,214.12,98054.0,193.6108,193.6198,193.1325,193.2317,98054.0
2021-02-10 15:50:00,214.07,214.73,213.91,214.0,389099.0,193.1866,193.7822,193.0422,193.1234,389099.0
2021-02-11 09:30:00,214.54,214.74,213.5,213.82,83333.0,193.6108,193.7912,192.6722,192.961,83333.0
2021-02-11 09:40:00,213.76,213.76,212.79,213.51,42443.0,192.9068,192.9068,192.0315,192.6812,42443.0
2021-02-11 09:50:00,213.53,213.62,212.69,212.76,64027.0,192.6993,192.7805,191.9412,192.0044,64027.0
2021-02-11 10:00:00,212.87,212.98,212.4,212.77,68275.0,192.1037,192.2029,191.6795,192.0134,68275.0
2021-02-11 10:10:00,212.89,213.4,212.68,213.4,41847.0,192.1217,192.582,191.9322,192.582,41847.0
2021-02-11 10:20:00,213.4,213.7,213.13,213.25,39434.0,192.582,192.8527,192.3383,192.4466,39434.0
2021-02-11 10:30:00,213.35,213.36,212.95,213.11,24606.0,192.5368,192.5459,192.1759,192.3203,24606.0
2021-02-11 10:40:00,213.14,213.31,212.97,213.03,22148.0,192.3473,192.5007,192.1939,192.2481,22148.0
2021-02-11 10:50:00,213.07,213.39,213.06,213.26,29028.0,192.2842,192.5729,192.2751,192.4556,29028.0
2021-02-11 11:00:00,213.21,213.3,213.12,213.26,20899.0,192.4105,192.4917,192.3293,192.4556,20899.0
2021-02-11 11:10:00,213.29,213.5,213.18,213.4,16810.0,192.4827,192.6722,192.3834,192.582,16810.0
2021-02-11 11:20:00,213.4,213.71,213.36,213.56,24123.0,192.582,192.8617,192.5459,192.7264,24123.0
2021-02-11 11:30:00,213.5,213.89,213.43,213.89,29290.0,192.6722,193.0242,192.609,193.0242,29290.0
2021-02-11 11:40:00,213.88,213.9,213.62,213.84,19679.0,193.0151,193.0332,192.7805,192.979,19679.0
2021-02-11 11:50:00,213.82,213.92,213.67,213.73,17561.0,192.961,193.0512,192.8256,192.8798,17561.0
2021-02-11 12:00:00,213.73,213.82,213.61,213.74,22632.0,192.8798,192.961,192.7715,192.8888,22632.0
2021-02-11 12:10:00,213.76,214.29,213.75,214.29,44321.0,192.9068,193.3851,192.8978,193.3851,44321.0
2021-02-11 12:20:00,214.28,214.8,214.15,214.59,40865.0,193.3761,193.8454,193.2588,193.6559,40865.0
2021-02-11 12:30:00,214.54,214.59,213.92,213.93,49410.0,193.6108,193.6559,193.0512,193.0603,49410.0
2021-02-11 12:40:00,213.95,214.1,213.52,213.98,40100.0,193.0783,193.2137,192.6903,193.1054,40100.0
2021-02-11 12:50:00,214.13,214.29,213.84,213.93,24486.0,193.2407,193.3851,192.979,193.0603,24486.0
2021-02-11 13:00:00,213.94,214.04,213.54,213.57,23867.0,193.0693,193.1595,192.7083,192.7354,23867.0
2021-02-11 13:10:00,213.61,213.8,213.56,213.76,13148.0,192.7715,192.9429,192.7264,192.9068,13148.0
2021-02-11 13:20:00,213.78,214.06,213.78,213.96,16401.0,192.9249,193.1776,192.9249,193.0873,16401.0
2021-02-11 13:30:00,213.96,214.17,213.87,214.02,13833.0,193.0873,193.2768,193.0061,193.1415,13833.0
2021-02-11 13:40:00,213.98,214.0,213.63,213.64,15253.0,193.1054,193.1234,192.7895,192.7986,15253.0
2021-02-11 13:50:00,213.68,213.82,213.35,213.41,25448.0,192.8346,192.961,192.5368,192.591,25448.0
2021-02-11 14:00:00,213.41,213.43,213.02,213.07,34438.0,192.591,192.609,192.239,192.2842,34438.0
2021-02-11 14:10:00,213.05,213.17,212.72,212.88,65535.0,192.2661,192.3744,191.9683,192.1127,65535.0
2021-02-11 14:20:00,212.88,213.44,212.88,213.35,75726.0,192.1127,192.6181,192.1127,192.5368,75726.0
2021-02-11 14:30:00,213.32,213.57,213.28,213.52,33174.0,192.5098,192.7354,192.4737,192.6903,33174.0
2021-02-11 14:40:00,213.48,214.02,213.39,213.79,61572.0,192.6542,193.1415,192.5729,192.9339,61572.0
2021-02-11 14:50:00,213.82,213.83,213.61,213.74,37480.0,192.961,192.97,192.7715,192.8888,37480.0
2021-02-11 15:00:00,213.77,214.04,213.68,214.01,19519.0,192.9159,193.1595,192.8346,193.1325,19519.0
2021-02-11 15:10:00,214.01,214.37,213.93,214.34,33013.0,193.1325,193.4573,193.0603,193.4303,33013.0
2021-02-11 15:20:00,214.34,214.51,214.18,214.18,30556.0,193.4303,193.5837,193.2859,193.2859,30556.0
2021-02-11 15:30:00,214.24,214.48,214.02,214.05,37393.0,193.34,193.5566,193.1415,193.1686,37393.0
2021-02-11 15:40:00,214.05,214.37,214.03,214.29,45736.0,193.1686,193.4573,193.1505,193.3851,45736.0
2021-02-11 15:50:00,214.22,214.43,213.82,214.21,195552.0,193.322,193.5115,192.961,193.3129,195552.0
2021-02-12 09:30:00,214.0,214.6,213.86,213.86,68398.0,193.1234,193.6649,192.9971,192.9971,68398.0
2021-02-12 09:40:00,213.84,214.41,213.49,214.38,36817.0,192.979,193.4934,192.6632,193.4664,36817.0
2021-02-12 09:50:00,214.32,214.54,214.08,214.25,32777.0,193.4122,193.6108,193.1956,193.349,32777.0
2021-02-12 10:00:00,214.15,214.3,213.52,213.66,74464.0,193.2588,193.3942,192.6903,192.8166,74464.0
2021-02-12 10:10:00,213.61,213.71,213.26,213.61,29608.0,192.7715,192.8617,192.4556,192.7715,29608.0
2021-02-12 10:20:00,213.64,214.34,213.5,214.34,41303.0,192.7986,193.4303,192.6722,193.4303,41303.0
2021-02-12 10:30:00,214.41,214.48,214.13,214.39,18824.0,193.4934,193.5566,193.2407,193.4754,18824.0
2021-02-12 10:40:00,214.44,214.55,214.13,214.36,65466.0,193.5205,193.6198,193.2407,193.4483,65466.0
2021-02-12 10:50:00,214.41,214.7,214.19,214.66,19254.0,193.4934,193.7551,193.2949,193.719,19254.0
2021-02-12 11:00:00,214.64,214.7,214.33,214.39,74484.0,193.701,193.7551,193.4212,193.4754,74484.0
2021-02-12 11:10:00,214.37,214.4,214.07,214.21,28667.0,193.4573,193.4844,193.1866,193.3129,28667.0
2021-02-12 11:20:00,214.18,214.41,214.04,214.16,14896.0,193.2859,193.4934,193.1595,193.2678,14896.0
2021-02-12 11:30:00,214.11,214.13,213.76,213.96,22636.0,193.2227,193.2407,192.9068,193.0873,22636.0
2021-02-12 11:40:00,213.92,214.09,213.84,213.84,22297.0,193.0512,193.2047,192.979,192.979,22297.0
2021-02-12 11:50:00,213.84,213.85,213.61,213.75,37510.0,192.979,192.9881,192.7715,192.8978,37510.0
2021-02-12 12:00:00,213.77,213.86,213.67,213.67,24050.0,192.9159,192.9971,192.8256,192.8256,24050.0
2021-02-12 12:10:00,213.67,213.79,213.56,213.6,31858.0,192.8256,192.9339,192.7264,192.7625,31858.0
2021-02-12 12:20:00,213.59,213.71,213.33,213.44,33931.0,192.7534,192.8617,192.5188,192.6181,33931.0
2021-02-12 12:30:00,213.43,213.56,213.29,213.39,29687.0,192.609,192.7264,192.4827,192.5729,29687.0
2021-02-12 12:40:00,213.4,213.96,213.4,213.93,52777.0,192.582,193.0873,192.582,193.0603,52777.0
2021-02-12 12:50:00,213.93,213.93,213.38,213.38,35821.0,193.0603,193.0603,192.5639,192.5639,35821.0
2021-02-12 13:00:00,213.37,213.59,213.35,213.39,18640.0,192.5549,192.7534,192.5368,192.5729,18640.0
2021-02-12 13:10:00,213.38,213.38,213.12,213.12,42780.0,192.5639,192.5639,192.3293,192.3293,42780.0
2021-02-12 13:20:00,213.1,213.21,212.99,213.2,32267.0,192.3112,192.4105,192.212,192.4015,32267.0
2021-02-12 13:30:00,213.2,213.55,213.2,213.48,27674.0,192.4015,192.7173,192.4015,192.6542,27674.0
2021-02-12 13:40:00,213.5,213.59,213.34,213.5,27277.0,192.6722,192.7534,192.5278,192.6722,27277.0
2021-02-12 13:50:00,213.48,213.61,213.3,213.58,18453.0,192.6542,192.7715,192.4917,192.7444,18453.0
2021-02-12 14:00:00,213.59,213.6,213.37,213.49,11048.0,192.7534,192.7625,192.5549,192.6632,11048.0
2021-02-12 14:10:00,213.49,213.62,213.45,213.59,26124.0,192.6632,192.7805,192.6271,192.7534,26124.0
2021-02-12 14:20:00,213.6,213.72,213.38,213.72,20159.0,192.7625,192.8707,192.5639,192.8707,20159.0
2021-02-12 14:30:00,213.75,213.86,213.59,213.63,38099.0,192.8978,192.9971,192.7534,192.7895,38099.0
2021-02-12 14:40:00,213.68,213.79,213.6,213.65,19671.0,192.8346,192.9339,192.7625,192.8076,19671.0
2021-02-12 14:50:00,213.69,213.82,213.53,213.55,19649.0,192.8437,192.961,192.6993,192.7173,19649.0
2021-02-12 15:00:00,213.56,213.66,213.43,213.49,40043.0,192.7264,192.8166,192.609,192.6632,40043.0
2021-02-12 15:10:00,213.51,213.6,213.47,213.53,42464.0,192.6812,192.7625,192.6451,192.6993,42464.0
2021-02-12 15:20:00,213.53,213.55,213.28,213.28,42973.0,192.6993,192.7173,192.4737,192.4737,42973.0
2021-02-12 15:30:00,213.28,213.71,213.25,213.66,78439.0,192.4737,192.8617,192.4466,192.8166,78439.0
2021-02-12 15:40:00,213.69,213.88,213.41,213.67,89485.0,192.8437,193.0151,192.591,192.8256,89485.0
2021-02-12 15:50:00,213.69,213.98,213.51,213.9,510443.0,192.8437,193.1054,192.6812,193.0332,510443.0
2021-02-16 09:30:00,214.37,215.35,213.83,214.98,181370.0,193.4573,194.3417,192.97,194.0078,181370.0
2021-02-16 09:40:00,214.83,215.1,214.02,214.79,48926.0,193.8725,194.1161,193.1415,193.8364,48926.0
2021-02-16 09:50:00,214.75,215.18,214.43,215.13,63338.0,193.8003,194.1883,193.5115,194.1432,63338.0
2021-02-16 10:00:00,215.06,216.22,214.93,215.73,62542.0,194.08,195.1269,193.9627,194.6847,62542.0
2021-02-16 10:10:00,215.89,216.26,215.55,215.89,69902.0,194.8291,195.163,194.5222,194.8291,69902.0
2021-02-16 10:20:00,215.85,216.8,215.79,216.69,57431.0,194.793,195.6503,194.7388,195.551,57431.0
2021-02-16 10:30:00,216.69,216.79,216.21,216.75,51675.0,195.551,195.6413,195.1178,195.6052,51675.0
2021-02-16 10:40:00,216.74,216.94,215.75,215.75,43965.0,195.5961,195.7766,194.7027,194.7027,43965.0
2021-02-16 10:50:00,215.76,215.8,215.25,215.61,50478.0,194.7117,194.7478,194.2515,194.5764,50478.0
2021-02-16 11:00:00,215.58,215.62,214.86,214.98,42459.0,194.5493,194.5854,193.8995,194.0078,42459.0
2021-02-16 11:10:00,214.96,215.21,214.82,215.08,43013.0,193.9898,194.2154,193.8634,194.0981,43013.0
2021-02-16 11:20:00,215.11,215.33,214.74,215.21,30506.0,194.1251,194.3237,193.7912,194.2154,30506.0
2021-02-16 11:30:00,215.18,215.53,215.09,215.28,33336.0,194.1883,194.5042,194.1071,194.2786,33336.0
2021-02-16 11:40:00,215.26,215.29,214.8,214.84,23647.0,194.2605,194.2876,193.8454,193.8815,23647.0
2021-02-16 11:50:00,214.81,215.14,214.74,214.89,17669.0,193.8544,194.1522,193.7912,193.9266,17669.0
2021-02-16 12:00:00,214.9,215.22,214.67,214.67,68446.0,193.9356,194.2244,193.7281,193.7281,68446.0
2021-02-16 12:10:00,214.71,215.2,214.56,215.2,25333.0,193.7642,194.2064,193.6288,194.2064,25333.0
2021-02-16 12:20:00,215.16,215.57,215.16,215.5,18591.0,194.1703,194.5403,194.1703,194.4771,18591.0
2021-02-16 12:30:00,215.56,215.62,215.33,215.38,19657.0,194.5312,194.5854,194.3237,194.3688,19657.0
2021-02-16 12:40:00,215.36,215.55,215.2,215.4,29203.0,194.3508,194.5222,194.2064,194.3869,29203.0
2021-02-16 12:50:00,215.46,215.55,215.32,215.43,15440.0,194.441,194.5222,194.3147,194.4139,15440.0
2021-02-16 13:00:00,215.45,215.53,215.36,215.36,15431.0,194.432,194.5042,194.3508,194.3508,15431.0
2021-02-16 13:10:00,215.39,215.51,214.95,215.04,16986.0,194.3778,194.4861,193.9808,194.062,16986.0
2021-02-16 13:20:00,215.04,215.13,214.93,214.97,16587.0,194.062,194.1432,193.9627,193.9988,16587.0
2021-02-16 13:30:00,214.99,215.5,214.99,215.46,19550.0,194.0169,194.4771,194.0169,194.441,19550.0
2021-02-16 13:40:00,215.5,215.53,215.15,215.46,14901.0,194.4771,194.5042,194.1612,194.441,14901.0
2021-02-16 13:50:00,215.44,215.46,215.13,215.13,21911.0,194.423,194.441,194.1432,194.1432,21911.0
2021-02-16 14:00:00,215.12,215.15,214.92,215.07,28647.0,194.1342,194.1612,193.9537,194.089,28647.0
2021-02-16 14:10:00,215.07,215.17,214.95,215.13,25050.0,194.089,194.1793,193.9808,194.1432,25050.0
2021-02-16 14:20:00,215.17,215.23,215.04,215.18,19638.0,194.1793,194.2334,194.062,194.1883,19638.0
2021-02-16 14:30:00,215.16,215.19,214.84,214.86,19451.0,194.1703,194.1973,193.8815,193.8995,19451.0
2021-02-16 14:40:00,214.88,215.08,214.85,215.08,13896.0,193.9176,194.0981,193.8905,194.0981,13896.0
2021-02-16 14:50:00,215.05,215.08,214.71,214.75,19272.0,194.071,194.0981,193.7642,193.8003,19272.0
2021-02-16 15:00:00,214.75,215.1,214.66,215.08,20864.0,193.8003,194.1161,193.719,194.0981,20864.0
2021-02-16 15:10:00,215.06,215.26,214.96,214.96,23717.0,194.08,194.2605,193.9898,193.9898,23717.0
2021-02-16 15:20:00,215.02,215.15,214.94,215.0,22351.0,194.0439,194.1612,193.9717,194.0259,22351.0
2021-02-16 15:30:00,214.97,215.0,214.66,214.71,40726.0,193.9988,194.0259,193.719,193.7642,40726.0
2021-02-16 15:40:00,214.71,214.86,214.62,214.83,38099.0,193.7642,193.8995,193.6829,193.8725,38099.0
2021-02-16 15:50:00,214.84,215.2,214.68,215.02,169355.0,193.8815,194.2064,193.7371,194.0439,169355.0
2021-02-17 09:30:00,213.96,214.89,213.1,213.45,166593.0,193.0873,193.9266,192.3112,192.6271,166593.0
2021-02-17 09:40:00,213.47,213.89,213.12,213.32,58249.0,192.6451,193.0242,192.3293,192.5098,58249.0
2021-02-17 09:50:00,213.4,213.88,213.12,213.38,51546.0,192.582,193.0151,192.3293,192.5639,51546.0
2021-02-17 10:00:00,213.41,214.18,213.38,214.18,67821.0,192.591,193.2859,192.5639,193.2859,67821.0
2021-02-17 10:10:00,214.18,214.2,213.49,213.62,26068.0,193.2859,193.3039,192.6632,192.7805,26068.0
2021-02-17 10:20:00,213.59,213.6,213.12,213.3,44945.0,192.7534,192.7625,192.3293,192.4917,44945.0
2021-02-17 10:30:00,213.28,213.39,213.01,213.1,41691.0,192.4737,192.5729,192.23,192.3112,41691.0
2021-02-17 10:40:00,213.11,213.62,213.05,213.6,46087.0,192.3203,192.7805,192.2661,192.7625,46087.0
2021-02-17 10:50:00,213.53,213.88,213.49,213.49,19673.0,192.6993,193.0151,192.6632,192.6632,19673.0
2021-02-17 11:00:00,213.49,213.57,213.12,213.25,25355.0,192.6632,192.7354,192.3293,192.4466,25355.0
2021-02-17 11:10:00,213.27,213.32,212.94,213.16,39353.0,192.4646,192.5098,192.1668,192.3654,39353.0
2021-02-17 11:20:00,213.12,213.31,213.02,213.18,25010.0,192.3293,192.5007,192.239,192.3834,25010.0
2021-02-17 11:30:00,213.06,213.1,212.65,212.75,53133.0,192.2751,192.3112,191.9051,191.9954,53133.0
2021-02-17 11:40:00,212.77,213.17,212.63,213.16,21294.0,192.0134,192.3744,191.8871,192.3654,21294.0
2021-02-17 11:50:00,213.13,213.16,212.88,213.07,24999.0,192.3383,192.3654,192.1127,192.2842,24999.0
2021-02-17 12:00:00,213.07,213.24,212.95,213.02,30150.0,192.2842,192.4376,192.1759,192.239,30150.0
2021-02-17 12:10:00,212.97,213.08,212.92,213.01,14887.0,192.1939,192.2932,192.1488,192.23,14887.0
2021-02-17 12:20:00,212.94,213.08,212.89,213.08,37192.0,192.1668,192.2932,192.1217,192.2932,37192.0
2021-02-17 12:30:00,213.08,213.35,213.07,213.15,53905.0,192.2932,192.5368,192.2842,192.3564,53905.0
2021-02-17 12:40:00,213.18,213.19,212.9,212.97,24312.0,192.3834,192.3925,192.1307,192.1939,24312.0
2021-02-17 12:50:00,213.0,213.35,212.99,213.15,26537.0,192.221,192.5368,192.212,192.3564,26537.0
2021-02-17 13:00:00,213.2,213.44,213.13,213.29,45253.0,192.4015,192.6181,192.3383,192.4827,45253.0
2021-02-17 13:10:00,213.27,213.46,213.26,213.32,39120.0,192.4646,192.6361,192.4556,192.5098,39120.0
2021-02-17 13:20:00,213.36,213.37,213.05,213.18,71223.0,192.5459,192.5549,192.2661,192.3834,71223.0
2021-02-17 13:30:00,213.17,213.25,213.06,213.25,29040.0,192.3744,192.4466,192.2751,192.4466,29040.0
2021-02-17 13:40:00,213.24,213.28,213.1,213.16,28210.0,192.4376,192.4737,192.3112,192.3654,28210.0
2021-02-17 13:50:00,213.14,213.34,213.13,213.14,22745.0,192.3473,192.5278,192.3383,192.3473,22745.0
2021-02-17 14:00:00,213.16,213.3,213.12,213.12,27748.0,192.3654,192.4917,192.3293,192.3293,27748.0
2021-02-17 14:10:00,213.15,213.19,212.9,212.95,25864.0,192.3564,192.3925,192.1307,192.1759,25864.0
2021-02-17 14:20:00,212.92,213.11,212.86,213.01,23876.0,192.1488,192.3203,192.0946,192.23,23876.0
2021-02-17 14:30:00,213.07,213.1,212.89,213.06,21611.0,192.2842,192.3112,192.1217,192.2751,21611.0
2021-02-17 14:40:00,213.06,213.64,213.04,213.48,48746.0,192.2751,192.7986,192.2571,192.6542,48746.0
2021-02-17 14:50:00,213.53,213.99,213.52,213.94,22275.0,192.6993,193.1144,192.6903,193.0693,22275.0
2021-02-17 15:00:00,213.94,214.1,213.75,214.1,31301.0,193.0693,193.2137,192.8978,193.2137,31301.0
2021-02-17 15:10:00,214.09,214.3,213.94,214.12,42150.0,193.2047,193.3942,193.0693,193.2317,42150.0
2021-02-17 15:20:00,214.12,214.3,214.0,214.2,38213.0,193.2317,193.3942,193.1234,193.3039,38213.0
2021-02-17 15:30:00,214.17,214.19,213.68,213.79,93036.0,193.2768,193.2949,192.8346,192.9339,93036.0
2021-02-17 15:40:00,213.8,214.04,213.8,214.01,44706.0,192.9429,193.1595,192.9429,193.1325,44706.0
2021-02-17 15:50:00,214.01,214.16,213.4,213.45,225583.0,193.1325,193.2678,192.582,192.6271,225583.0
2021-02-18 09:30:00,213.29,213.59,212.76,212.9,74082.0,192.4827,192.7534,192.0044,192.1307,74082.0
2021-02-18 09:40:00,212.88,213.51,212.65,213.44,28654.0,192.1127,192.6812,191.9051,192.6181,28654.0
2021-02-18 09:50:00,213.44,213.74,213.15,213.65,47649.0,192.6181,192.8888,192.3564,192.8076,47649.0
2021-02-18 10:00:00,213.69,213.91,212.96,213.13,52577.0,192.8437,193.0422,192.1849,192.3383,52577.0
2021-02-18 10:10:00,213.15,213.82,213.15,213.65,41920.0,192.3564,192.961,192.3564,192.8076,41920.0
2021-02-18 10:20:00,213.75,214.35,213.67,214.3,69539.0,192.8978,193.4393,192.8256,193.3942,69539.0
2021-02-18 10:30:00,214.18,214.35,213.77,214.13,51864.0,193.2859,193.4393,192.9159,193.2407,51864.0
2021-02-18 10:40:00,214.16,214.49,213.93,214.37,35400.0,193.2678,193.5656,193.0603,193.4573,35400.0
2021-02-18 10:50:00,214.37,214.37,213.66,213.91,47022.0,193.4573,193.4573,192.8166,193.0422,47022.0
2021-02-18 11:00:00,213.96,214.5,213.73,214.19,38944.0,193.0873,193.5747,192.8798,193.2949,38944.0
2021-02-18 11:10:00,214.18,214.5,214.12,214.34,16736.0,193.2859,193.5747,193.2317,193.4303,16736.0
2021-02-18 11:20:00,214.37,214.37,213.86,213.98,16445.0,193.4573,193.4573,192.9971,193.1054,16445.0
2021-02-18 11:30:00,213.91,214.24,213.81,214.13,20001.0,193.0422,193.34,192.952,193.2407,20001.0
2021-02-18 11:40:00,214.14,214.18,213.59,213.7,37561.0,193.2498,193.2859,192.7534,192.8527,37561.0
2021-02-18 11:50:00,213.7,213.7,213.59,213.68,13007.0,192.8527,192.8527,192.7534,192.8346,13007.0
2021-02-18 12:00:00,213.64,213.84,213.59,213.76,33496.0,192.7986,192.979,192.7534,192.9068,33496.0
2021-02-18 12:10:00,213.73,214.23,213.73,214.13,17757.0,192.8798,193.331,192.8798,193.2407,17757.0
2021-02-18 12:20:00,214.15,214.18,213.94,214.0,18146.0,193.2588,193.2859,193.0693,193.1234,18146.0
2021-02-18 12:30:00,213.99,214.07,213.87,214.05,10675.0,193.1144,193.1866,193.0061,193.1686,10675.0
2021-02-18 12:40:00,214.05,214.17,213.93,214.17,7615.0,193.1686,193.2768,193.0603,193.2768,7615.0
2021-02-18 12:50:00,214.12,214.35,214.06,214.13,15731.0,193.2317,193.4393,193.1776,193.2407,15731.0
2021-02-18 13:00:00,214.13,214.16,213.95,214.13,9927.0,193.2407,193.2678,193.0783,193.2407,9927.0
2021-02-18 13:10:00,214.16,214.27,214.0,214.23,9594.0,193.2678,193.3671,193.1234,193.331,9594.0
2021-02-18 13:20:00,214.2,214.56,214.16,214.56,17025.0,193.3039,193.6288,193.2678,193.6288,17025.0
2021-02-18 13:30:00,214.58,214.75,214.52,214.67,13756.0,193.6468,193.8003,193.5927,193.7281,13756.0
2021-02-18 13:40:00,214.63,214.88,214.58,214.85,14027.0,193.692,193.9176,193.6468,193.8905,14027.0
2021-02-18 13:50:00,214.84,214.97,214.8,214.84,15355.0,193.8815,193.9988,193.8454,193.8815,15355.0
2021-02-18 14:00:00,214.85,215.31,214.81,215.12,26794.0,193.8905,194.3056,193.8544,194.1342,26794.0
2021-02-18 14:10:00,215.11,215.2,214.84,215.04,37739.0,194.1251,194.2064,193.8815,194.062,37739.0
2021-02-18 14:20:00,215.08,215.44,214.96,215.43,19665.0,194.0981,194.423,193.9898,194.4139,19665.0
2021-02-18 14:30:00,215.43,215.85,215.35,215.56,32122.0,194.4139,194.793,194.3417,194.5312,32122.0
2021-02-18 14:40:00,215.54,215.55,215.11,215.2,19610.0,194.5132,194.5222,194.1251,194.2064,19610.0
2021-02-18 14:50:00,215.21,215.34,214.95,215.27,11956.0,194.2154,194.3327,193.9808,194.2695,11956.0
2021-02-18 15:00:00,215.22,215.54,215.15,215.47,20159.0,194.2244,194.5132,194.1612,194.45,20159.0
2021-02-18 15:10:00,215.49,215.7,215.4,215.62,21640.0,194.4681,194.6576,194.3869,194.5854,21640.0
2021-02-18 15:20:00,215.59,215.87,215.59,215.81,35279.0,194.5583,194.811,194.5583,194.7569,35279.0
2021-02-18 15:30:00,215.81,215.83,215.39,215.4,40095.0,194.7569,194.7749,194.3778,194.3869,40095.0
2021-02-18 15:40:00,215.42,215.75,215.19,215.51,51092.0,194.4049,194.7027,194.1973,194.4861,51092.0
2021-02-18 15:50:00,215.51,215.61,215.19,215.44,112060.0,194.4861,194.5764,194.1973,194.423,112060.0
2021-02-19 09:30:00,215.29,215.4,213.5,213.66,167902.0,194.2876,194.3869,192.6722,192.8166,167902.0
2021-02-19 09:40:00,213.75,214.51,213.64,214.13,65824.0,192.8978,193.5837,192.7986,193.2407,65824.0
2021-02-19 09:50:00,214.13,214.58,213.84,214.31,50528.0,193.2407,193.6468,192.979,193.4032,50528.0
2021-02-19 10:00:00,214.33,214.78,214.19,214.47,32448.0,193.4212,193.8273,193.2949,193.5476,32448.0
2021-02-19 10:10:00,214.48,214.6,213.97,213.97,69523.0,193.5566,193.6649,193.0964,193.0964,69523.0
2021-02-19 10:20:00,213.95,214.37,213.82,214.14,30767.0,193.0783,193.4573,192.961,193.2498,30767.0
2021-02-19 10:30:00,214.22,214.36,213.92,213.92,32617.0,193.322,193.4483,193.0512,193.0512,32617.0
2021-02-19 10:40:00,213.9,214.51,213.53,214.33,79126.0,193.0332,193.5837,192.6993,193.4212,79126.0
2021-02-19 10:50:00,214.36,214.58,214.29,214.58,21408.0,193.4483,193.6468,193.3851,193.6468,21408.0
2021-02-19 11:00:00,214.66,215.02,214.59,215.02,23154.0,193.719,194.0439,193.6559,194.0439,23154.0
2021-02-19 11:10:00,215.03,215.03,214.57,214.75,18240.0,194.053,194.053,193.6378,193.8003,18240.0
2021-02-19 11:20:00,214.78,215.4,214.72,215.32,34722.0,193.8273,194.3869,193.7732,194.3147,34722.0
2021-02-19 11:30:00,215.37,215.37,214.94,215.03,32549.0,194.3598,194.3598,193.9717,194.053,32549.0
2021-02-19 11:40:00,215.1,215.42,215.04,215.4,46292.0,194.1161,194.4049,194.062,194.3869,46292.0
2021-02-19 11:50:00,215.41,215.73,215.39,215.52,43705.0,194.3959,194.6847,194.3778,194.4951,43705.0
2021-02-19 12:00:00,215.47,215.59,214.93,214.93,32733.0,194.45,194.5583,193.9627,193.9627,32733.0
2021-02-19 12:10:00,214.94,215.04,214.32,214.37,27478.0,193.9717,194.062,193.4122,193.4573,27478.0
2021-02-19 12:20:00,214.36,214.51,214.09,214.45,41051.0,193.4483,193.5837,193.2047,193.5295,41051.0
2021-02-19 12:30:00,214.41,214.54,214.29,214.49,21019.0,193.4934,193.6108,193.3851,193.5656,21019.0
2021-02-19 12:40:00,214.53,214.69,214.42,214.48,19126.0,193.6017,193.7461,193.5025,193.5566,19126.0
2021-02-19 12:50:00,214.46,214.56,214.19,214.46,22129.0,193.5386,193.6288,193.2949,193.5386,22129.0
2021-02-19 13:00:00,214.43,214.47,214.09,214.09,18481.0,193.5115,193.5476,193.2047,193.2047,18481.0
2021-02-19 13:10:00,214.05,214.24,213.9,213.9,24081.0,193.1686,193.34,193.0332,193.0332,24081.0
2021-02-19 13:20:00,213.87,214.19,213.85,214.14,18720.0,193.0061,193.2949,192.9881,193.2498,18720.0
2021-02-19 13:30:00,214.13,214.22,213.98,214.08,20589.0,193.2407,193.322,193.1054,193.1956,20589.0
2021-02-19 13:40:00,214.1,214.4,214.05,214.13,25634.0,193.2137,193.4844,193.1686,193.2407,25634.0
2021-02-19 13:50:00,214.16,214.32,214.02,214.3,10314.0,193.2678,193.4122,193.1415,193.3942,10314.0
2021-02-19 14:00:00,214.27,214.28,213.96,213.97,18751.0,193.3671,193.3761,193.0873,193.0964,18751.0
2021-02-19 14:10:00,213.97,214.16,213.76,214.14,15653.0,193.0964,193.2678,192.9068,193.2498,15653.0
2021-02-19 14:20:00,214.18,214.18,213.76,213.83,17442.0,193.2859,193.2859,192.9068,192.97,17442.0
2021-02-19 14:30:00,213.79,213.99,213.63,213.81,30758.0,192.9339,193.1144,192.7895,192.952,30758.0
2021-02-19 14:40:00,213.86,213.93,213.71,213.79,19305.0,192.9971,193.0603,192.8617,192.9339,19305.0
2021-02-19 14:50:00,213.79,213.79,213.46,213.49,49321.0,192.9339,192.9339,192.6361,192.6632,49321.0
2021-02-19 15:00:00,213.47,213.6,213.33,213.36,22300.0,192.6451,192.7625,192.5188,192.5459,22300.0
2021-02-19 15:10:00,213.35,213.68,213.34,213.46,23266.0,192.5368,192.8346,192.5278,192.6361,23266.0
2021-02-19 15:20:00,213.44,213.45,213.21,213.24,20729.0,192.6181,192.6271,192.4105,192.4376,20729.0
2021-02-19 15:30:00,213.29,213.41,212.92,213.22,43098.0,192.4827,192.591,192.1488,192.4195,43098.0
2021-02-19 15:40:00,213.19,213.28,212.75,212.89,59666.0,192.3925,192.4737,191.9954,192.1217,59666.0
2021-02-19 15:50:00,212.89,212.96,211.97,212.24,264429.0,192.1217,192.1849,191.2915,191.5351,264429.0
2021-02-22 09:30:00,211.5,211.82,209.69,209.81,280587.0,190.8673,191.1561,189.2339,189.3422,280587.0
2021-02-22 09:40:00,209.8,210.77,209.8,210.09,74464.0,189.3332,190.2085,189.3332,189.5949,74464.0
2021-02-22 09:50:00,210.11,211.24,210.06,210.58,78248.0,189.6129,190.6327,189.5678,190.0371,78248.0
2021-02-22 10:00:00,210.5,210.81,210.34,210.61,45346.0,189.9649,190.2446,189.8205,190.0641,45346.0
2021-02-22 10:10:00,210.67,211.23,210.49,211.09,55080.0,190.1183,190.6237,189.9558,190.4973,55080.0
2021-02-22 10:20:00,210.98,211.61,210.9,211.24,36416.0,190.398,190.9666,190.3258,190.6327,36416.0
2021-02-22 10:30:00,211.18,212.27,211.18,212.21,47037.0,190.5785,191.5622,190.5785,191.5081,47037.0
2021-02-22 10:40:00,212.18,212.52,211.81,212.13,47025.0,191.481,191.7878,191.1471,191.4359,47025.0
2021-02-22 10:50:00,212.1,212.25,211.69,211.97,52107.0,191.4088,191.5442,191.0388,191.2915,52107.0
2021-02-22 11:00:00,211.97,212.25,211.87,211.94,38911.0,191.2915,191.5442,191.2012,191.2644,38911.0
2021-02-22 11:10:00,211.95,212.32,211.7,211.76,53827.0,191.2734,191.6073,191.0478,191.102,53827.0
2021-02-22 11:20:00,211.78,211.96,211.16,211.31,35593.0,191.12,191.2824,190.5605,190.6959,35593.0
2021-02-22 11:30:00,211.34,211.38,210.73,210.86,37236.0,190.7229,190.759,190.1724,190.2898,37236.0
2021-02-22 11:40:00,210.86,211.64,210.13,211.28,37355.0,190.2898,190.9937,189.631,190.6688,37355.0
2021-02-22 11:50:00,211.28,211.81,211.28,211.71,34096.0,190.6688,191.1471,190.6688,191.0568,34096.0
2021-02-22 12:00:00,211.74,212.03,211.64,211.71,24455.0,191.0839,191.3456,190.9937,191.0568,24455.0
2021-02-22 12:10:00,211.8,212.1,211.72,211.89,22887.0,191.1381,191.4088,191.0659,191.2193,22887.0
2021-02-22 12:20:00,211.85,211.91,211.64,211.66,17595.0,191.1832,191.2373,190.9937,191.0117,17595.0
2021-02-22 12:30:00,211.63,212.17,211.62,211.84,53009.0,190.9846,191.472,190.9756,191.1741,53009.0
2021-02-22 12:40:00,211.82,212.28,211.76,212.28,21833.0,191.1561,191.5712,191.102,191.5712,21833.0
2021-02-22 12:50:00,212.29,212.59,212.17,212.52,35939.0,191.5802,191.851,191.472,191.7878,35939.0
2021-02-22 13:00:00,212.52,212.76,212.48,212.58,16798.0,191.7878,192.0044,191.7517,191.842,16798.0
2021-02-22 13:10:00,212.6,212.66,212.32,212.4,20828.0,191.86,191.9142,191.6073,191.6795,20828.0
2021-02-22 13:20:00,212.37,212.66,212.37,212.54,16830.0,191.6524,191.9142,191.6524,191.8059,16830.0
2021-02-22 13:30:00,212.56,212.61,212.2,212.28,14796.0,191.8239,191.869,191.499,191.5712,14796.0
2021-02-22 13:40:00,212.31,212.82,212.19,212.56,34422.0,191.5983,192.0585,191.49,191.8239,34422.0
2021-02-22 13:50:00,212.56,212.91,212.56,212.83,22425.0,191.8239,192.1398,191.8239,192.0676,22425.0
2021-02-22 14:00:00,212.79,213.0,212.73,212.76,17700.0,192.0315,192.221,191.9773,192.0044,17700.0
2021-02-22 14:10:00,212.73,212.79,212.53,212.61,13304.0,191.9773,192.0315,191.7968,191.869,13304.0
2021-02-22 14:20:00,212.66,212.92,212.61,212.89,12617.0,191.9142,192.1488,191.869,192.1217,12617.0
2021-02-22 14:30:00,212.87,212.93,212.66,212.66,16118.0,192.1037,192.1578,191.9142,191.9142,16118.0
2021-02-22 14:40:00,212.6,212.66,212.37,212.38,21266.0,191.86,191.9142,191.6524,191.6615,21266.0
2021-02-22 14:50:00,212.44,212.46,212.23,212.36,33821.0,191.7156,191.7337,191.5261,191.6434,33821.0
2021-02-22 15:00:00,212.36,212.51,212.26,212.41,24419.0,191.6434,191.7788,191.5532,191.6885,24419.0
2021-02-22 15:10:00,212.43,212.59,212.34,212.47,17885.0,191.7066,191.851,191.6254,191.7427,17885.0
2021-02-22 15:20:00,212.46,212.87,212.45,212.87,21958.0,191.7337,192.1037,191.7246,192.1037,21958.0
2021-02-22 15:30:00,212.9,212.98,212.53,212.55,34892.0,192.1307,192.2029,191.7968,191.8149,34892.0
2021-02-22 15:40:00,212.54,212.78,212.25,212.75,66729.0,191.8059,192.0224,191.5442,191.9954,66729.0
2021-02-22 15:50:00,212.71,212.78,211.94,211.97,194398.0,191.9593,192.0224,191.2644,191.2915,194398.0
2021-02-23 09:30:00,214.5,215.7,212.5,213.98,180606.0,193.5747,194.6576,191.7698,193.1054,180606.0
2021-02-23 09:40:00,213.98,214.94,213.25,214.47,117527.0,193.1054,193.9717,192.4466,193.5476,117527.0
2021-02-23 09:50:00,214.37,214.52,212.46,212.99,165590.0,193.4573,193.5927,191.7337,192.212,165590.0
2021-02-23 10:00:00,212.8,213.51,212.05,213.31,81171.0,192.0405,192.6812,191.3637,192.5007,81171.0
2021-02-23 10:10:00,213.2,213.47,212.05,212.37,70725.0,192.4015,192.6451,191.3637,191.6524,70725.0
2021-02-23 10:20:00,212.42,212.46,211.76,212.45,62930.0,191.6976,191.7337,191.102,191.7246,62930.0
2021-02-23 10:30:00,212.4,212.8,212.1,212.47,62265.0,191.6795,192.0405,191.4088,191.7427,62265.0
2021-02-23 10:40:00,212.41,212.49,212.03,212.23,47768.0,191.6885,191.7607,191.3456,191.5261,47768.0
2021-02-23 10:50:00,212.23,212.5,211.75,212.07,48911.0,191.5261,191.7698,191.0929,191.3817,48911.0
2021-02-23 11:00:00,212.07,212.34,211.85,212.07,44151.0,191.3817,191.6254,191.1832,191.3817,44151.0
2021-02-23 11:10:00,212.1,212.29,211.87,212.15,46248.0,191.4088,191.5802,191.2012,191.4539,46248.0
2021-02-23 11:20:00,212.12,212.2,211.64,211.83,30755.0,191.4268,191.499,190.9937,191.1651,30755.0
2021-02-23 11:30:00,211.84,212.23,211.52,211.89,47424.0,191.1741,191.5261,190.8854,191.2193,47424.0
2021-02-23 11:40:00,211.87,212.07,211.72,211.85,32870.0,191.2012,191.3817,191.0659,191.1832,32870.0
2021-02-23 11:50:00,211.87,212.53,211.66,212.0,65784.0,191.2012,191.7968,191.0117,191.3185,65784.0
2021-02-23 12:00:00,211.98,212.26,211.91,211.99,23922.0,191.3005,191.5532,191.2373,191.3095,23922.0
2021-02-23 12:10:00,211.95,212.08,211.8,211.83,21045.0,191.2734,191.3907,191.1381,191.1651,21045.0
2021-02-23 12:20:00,211.84,211.89,211.42,211.45,22324.0,191.1741,191.2193,190.7951,190.8222,22324.0
2021-02-23 12:30:00,211.42,211.98,211.21,211.31,29785.0,190.7951,191.3005,190.6056,190.6959,29785.0
2021-02-23 12:40:00,211.31,211.42,211.24,211.32,19642.0,190.6959,190.7951,190.6327,190.7049,19642.0
2021-02-23 12:50:00,211.28,211.68,210.74,211.11,33200.0,190.6688,191.0298,190.1815,190.5154,33200.0
2021-02-23 13:00:00,211.17,212.0,211.0,211.2,36612.0,190.5695,191.3185,190.4161,190.5966,36612.0
2021-02-23 13:10:00,211.25,211.44,210.9,211.39,30666.0,190.6417,190.8132,190.3258,190.768,30666.0
2021-02-23 13:20:00,211.36,211.61,211.28,211.4,17846.0,190.741,190.9666,190.6688,190.7771,17846.0
2021-02-23 13:30:00,211.37,211.71,211.31,211.44,17805.0,190.75,191.0568,190.6959,190.8132,17805.0
2021-02-23 13:40:00,211.49,211.5,211.12,211.21,30034.0,190.8583,190.8673,190.5244,190.6056,30034.0
2021-02-23 13:50:00,211.24,211.49,211.19,211.19,23534.0,190.6327,190.8583,190.5876,190.5876,23534.0
2021-02-23 14:00:00,211.11,211.28,211.0,211.08,34652.0,190.5154,190.6688,190.4161,190.4883,34652.0
2021-02-23 14:10:00,211.07,211.3,210.99,211.21,28615.0,190.4793,190.6868,190.4071,190.6056,28615.0
2021-02-23 14:20:00,211.19,211.36,210.78,210.96,43797.0,190.5876,190.741,190.2176,190.38,43797.0
2021-02-23 14:30:00,210.94,211.0,210.43,210.61,35818.0,190.3619,190.4161,189.9017,190.0641,35818.0
2021-02-23 14:40:00,210.65,211.2,210.65,211.09,33180.0,190.1002,190.5966,190.1002,190.4973,33180.0
2021-02-23 14:50:00,211.08,211.6,211.08,211.54,28864.0,190.4883,190.9576,190.4883,190.9034,28864.0
2021-02-23 15:00:00,211.51,211.62,211.28,211.51,34058.0,190.8763,190.9756,190.6688,190.8763,34058.0
2021-02-23 15:10:00,211.45,211.75,211.36,211.65,39962.0,190.8222,191.0929,190.741,191.0027,39962.0
2021-02-23 15:20:00,211.64,212.05,211.58,211.94,81135.0,190.9937,191.3637,190.9395,191.2644,81135.0
2021-02-23 15:30:00,212.0,212.27,211.71,211.87,52992.0,191.3185,191.5622,191.0568,191.2012,52992.0
2021-02-23 15:40:00,211.8,212.28,211.76,211.89,78677.0,191.1381,191.5712,191.102,191.2193,78677.0
2021-02-23 15:50:00,211.94,212.01,211.23,211.38,129462.0,191.2644,191.3276,190.6237,190.759,129462.0
2021-02-24 09:30:00,210.84,211.64,210.6,211.38,97848.0,190.2717,190.9937,190.0551,190.759,97848.0
2021-02-24 09:40:00,211.23,211.89,210.77,210.79,32885.0,190.6237,191.2193,190.2085,190.2266,32885.0
2021-02-24 09:50:00,210.74,210.89,210.42,210.65,51333.0,190.1815,190.3168,189.8927,190.1002,51333.0
2021-02-24 10:00:00,210.55,211.0,210.46,210.68,32282.0,190.01,190.4161,189.9288,190.1273,32282.0
2021-02-24 10:10:00,210.73,211.26,210.6,211.11,28271.0,190.1724,190.6507,190.0551,190.5154,28271.0
2021-02-24 10:20:00,211.08,211.72,210.76,211.61,48978.0,190.4883,191.0659,190.1995,190.9666,48978.0
2021-02-24 10:30:00,211.7,211.75,211.2,211.42,73378.0,191.0478,191.0929,190.5966,190.7951,73378.0
2021-02-24 10:40:00,211.42,211.53,210.98,211.12,28949.0,190.7951,190.8944,190.398,190.5244,28949.0
2021-02-24 10:50:00,211.13,212.15,210.98,212.09,29207.0,190.5334,191.4539,190.398,191.3998,29207.0
2021-02-24 11:00:00,212.08,212.38,211.66,211.82,49213.0,191.3907,191.6615,191.0117,191.1561,49213.0
2021-02-24 11:10:00,211.8,211.83,211.1,211.18,44401.0,191.1381,191.1651,190.5063,190.5785,44401.0
2021-02-24 11:20:00,211.19,211.72,211.05,211.66,47915.0,190.5876,191.0659,190.4612,191.0117,47915.0
2021-02-24 11:30:00,211.69,211.95,211.47,211.8,25087.0,191.0388,191.2734,190.8402,191.1381,25087.0
2021-02-24 11:40:00,211.84,211.9,211.56,211.56,31329.0,191.1741,191.2283,190.9215,190.9215,31329.0
2021-02-24 11:50:00,211.6,211.82,211.32,211.33,40552.0,190.9576,191.1561,190.7049,190.7139,40552.0
2021-02-24 12:00:00,211.33,212.28,211.27,212.18,98407.0,190.7139,191.5712,190.6598,191.481,98407.0
2021-02-24 12:10:00,212.1,212.28,212.0,212.28,21117.0,191.4088,191.5712,191.3185,191.5712,21117.0
2021-02-24 12:20:00,212.38,212.6,212.28,212.41,28317.0,191.6615,191.86,191.5712,191.6885,28317.0
2021-02-24 12:30:00,212.38,212.69,212.3,212.52,23058.0,191.6615,191.9412,191.5893,191.7878,23058.0
2021-02-24 12:40:00,212.59,212.73,212.45,212.56,16197.0,191.851,191.9773,191.7246,191.8239,16197.0
2021-02-24 12:50:00,212.51,212.62,212.36,212.54,11869.0,191.7788,191.8781,191.6434,191.8059,11869.0
2021-02-24 13:00:00,212.5,212.67,212.26,212.49,25986.0,191.7698,191.9232,191.5532,191.7607,25986.0
2021-02-24 13:10:00,212.48,212.73,212.41,212.59,17314.0,191.7517,191.9773,191.6885,191.851,17314.0
2021-02-24 13:20:00,212.58,212.94,212.43,212.84,20721.0,191.842,192.1668,191.7066,192.0766,20721.0
2021-02-24 13:30:00,212.84,213.42,212.81,213.21,40402.0,192.0766,192.6,192.0495,192.4105,40402.0
2021-02-24 13:40:00,213.22,213.68,213.17,213.25,27158.0,192.4195,192.8346,192.3744,192.4466,27158.0
2021-02-24 13:50:00,213.25,213.74,213.15,213.53,48810.0,192.4466,192.8888,192.3564,192.6993,48810.0
2021-02-24 14:00:00,213.6,213.61,212.92,213.35,42560.0,192.7625,192.7715,192.1488,192.5368,42560.0
2021-02-24 14:10:00,213.36,213.61,213.26,213.47,31829.0,192.5459,192.7715,192.4556,192.6451,31829.0
2021-02-24 14:20:00,213.44,213.68,213.44,213.6,16852.0,192.6181,192.8346,192.6181,192.7625,16852.0
2021-02-24 14:30:00,213.57,213.64,213.46,213.49,14260.0,192.7354,192.7986,192.6361,192.6632,14260.0
2021-02-24 14:40:00,213.5,213.77,213.5,213.74,13415.0,192.6722,192.9159,192.6722,192.8888,13415.0
2021-02-24 14:50:00,213.74,213.84,213.51,213.56,24691.0,192.8888,192.979,192.6812,192.7264,24691.0
2021-02-24 15:00:00,213.53,213.65,213.32,213.63,30006.0,192.6993,192.8076,192.5098,192.7895,30006.0
2021-02-24 15:10:00,213.63,213.69,213.46,213.5,27858.0,192.7895,192.8437,192.6361,192.6722,27858.0
2021-02-24 15:20:00,213.5,214.1,213.48,213.98,58994.0,192.6722,193.2137,192.6542,193.1054,58994.0
2021-02-24 15:30:00,213.95,214.05,213.59,213.61,47627.0,193.0783,193.1686,192.7534,192.7715,47627.0
2021-02-24 15:40:00,213.58,213.58,213.27,213.4,78068.0,192.7444,192.7444,192.4646,192.582,78068.0
2021-02-24 15:50:00,213.39,213.59,213.23,213.27,197298.0,192.5729,192.7534,192.4285,192.4646,197298.0
2021-02-25 09:30:00,212.7,212.92,211.66,211.79,103134.0,191.9503,192.1488,191.0117,191.129,103134.0
2021-02-25 09:40:00,211.78,212.71,211.65,212.25,58466.0,191.12,191.9593,191.0027,191.5442,58466.0
2021-02-25 09:50:00,212.27,212.67,211.92,212.25,46051.0,191.5622,191.9232,191.2463,191.5442,46051.0
2021-02-25 10:00:00,212.27,212.59,212.06,212.13,45990.0,191.5622,191.851,191.3727,191.4359,45990.0
2021-02-25 10:10:00,212.18,212.62,212.18,212.42,36361.0,191.481,191.8781,191.481,191.6976,36361.0
2021-02-25 10:20:00,212.48,212.71,212.02,212.15,36196.0,191.7517,191.9593,191.3366,191.4539,36196.0
2021-02-25 10:30:00,212.15,212.3,211.82,212.14,51030.0,191.4539,191.5893,191.1561,191.4449,51030.0
2021-02-25 10:40:00,212.13,212.29,211.85,212.06,49819.0,191.4359,191.5802,191.1832,191.3727,49819.0
2021-02-25 10:50:00,212.07,212.24,211.76,211.9,53684.0,191.3817,191.5351,191.102,191.2283,53684.0
2021-02-25 11:00:00,211.94,212.39,211.87,212.22,34940.0,191.2644,191.6705,191.2012,191.5171,34940.0
2021-02-25 11:10:00,212.26,212.37,212.0,212.28,14731.0,191.5532,191.6524,191.3185,191.5712,14731.0
2021-02-25 11:20:00,212.31,212.49,211.9,212.08,19427.0,191.5983,191.7607,191.2283,191.3907,19427.0
2021-02-25 11:30:00,212.0,212.15,211.88,211.89,35999.0,191.3185,191.4539,191.2102,191.2193,35999.0
2021-02-25 11:40:00,211.88,211.9,211.42,211.6,34141.0,191.2102,191.2283,190.7951,190.9576,34141.0
2021-02-25 11:50:00,211.59,211.6,211.09,211.1,42864.0,190.9485,190.9576,190.4973,190.5063,42864.0
2021-02-25 12:00:00,211.12,211.2,210.8,211.19,44455.0,190.5244,190.5966,190.2356,190.5876,44455.0
2021-02-25 12:10:00,211.19,211.45,210.93,211.16,30755.0,190.5876,190.8222,190.3529,190.5605,30755.0
2021-02-25 12:20:00,211.21,211.24,210.85,211.0,31298.0,190.6056,190.6327,190.2807,190.4161,31298.0
2021-02-25 12:30:00,211.04,211.32,210.82,211.06,21180.0,190.4522,190.7049,190.2537,190.4702,21180.0
2021-02-25 12:40:00,211.0,211.11,210.63,211.0,18683.0,190.4161,190.5154,190.0822,190.4161,18683.0
2021-02-25 12:50:00,210.97,210.97,210.21,210.3,39880.0,190.389,190.389,189.7032,189.7844,39880.0
2021-02-25 13:00:00,210.19,210.44,209.74,210.16,55427.0,189.6851,189.9107,189.279,189.658,55427.0
2021-02-25 13:10:00,210.21,210.68,210.07,210.61,29363.0,189.7032,190.1273,189.5768,190.0641,29363.0
2021-02-25 13:20:00,210.6,211.05,210.6,211.03,24822.0,190.0551,190.4612,190.0551,190.4432,24822.0
2021-02-25 13:30:00,211.04,211.17,210.8,211.15,36388.0,190.4522,190.5695,190.2356,190.5515,36388.0
2021-02-25 13:40:00,211.17,211.42,211.06,211.26,27690.0,190.5695,190.7951,190.4702,190.6507,27690.0
2021-02-25 13:50:00,211.27,211.3,211.0,211.29,25872.0,190.6598,190.6868,190.4161,190.6778,25872.0
2021-02-25 14:00:00,211.3,211.44,211.08,211.09,38845.0,190.6868,190.8132,190.4883,190.4973,38845.0
2021-02-25 14:10:00,211.05,211.36,210.84,211.34,26291.0,190.4612,190.741,190.2717,190.7229,26291.0
2021-02-25 14:20:00,211.36,211.6,211.3,211.47,33261.0,190.741,190.9576,190.6868,190.8402,33261.0
2021-02-25 14:30:00,211.46,211.48,211.07,211.13,36969.0,190.8312,190.8493,190.4793,190.5334,36969.0
2021-02-25 14:40:00,211.1,211.32,210.93,210.97,26109.0,190.5063,190.7049,190.3529,190.389,26109.0
2021-02-25 14:50:00,210.97,211.19,210.76,210.82,32922.0,190.389,190.5876,190.1995,190.2537,32922.0
2021-02-25 15:00:00,210.78,211.04,210.61,210.78,30442.0,190.2176,190.4522,190.0641,190.2176,30442.0
2021-02-25 15:10:00,210.78,211.0,210.68,210.83,32010.0,190.2176,190.4161,190.1273,190.2627,32010.0
2021-02-25 15:20:00,210.81,211.1,210.73,211.03,47581.0,190.2446,190.5063,190.1724,190.4432,47581.0
2021-02-25 15:30:00,211.0,211.05,210.31,210.49,66786.0,190.4161,190.4612,189.7934,189.9558,66786.0
2021-02-25 15:40:00,210.49,211.26,210.44,211.09,105049.0,189.9558,190.6507,189.9107,190.4973,105049.0
2021-02-25 15:50:00,211.06,211.31,210.76,210.87,201659.0,190.4702,190.6959,190.1995,190.2988,201659.0
2021-02-26 09:30:00,210.75,210.75,209.55,209.79,131481.0,191.3807,191.3807,190.291,190.5089,131481.0
2021-02-26 09:40:00,209.75,210.69,209.5,210.32,43581.0,190.4726,191.3262,190.2456,190.9902,43581.0
2021-02-26 09:50:00,210.55,211.64,210.09,211.16,69639.0,191.1991,192.1889,190.7813,191.753,69639.0
2021-02-26 10:00:00,211.21,211.44,210.35,210.86,54789.0,191.7984,192.0073,191.0174,191.4806,54789.0
2021-02-26 10:10:00,210.81,210.81,210.0,210.1,42144.0,191.4352,191.4352,190.6996,190.7904,42144.0
2021-02-26 10:20:00,210.1,210.11,208.71,208.71,50973.0,190.7904,190.7995,189.5282,189.5282,50973.0
2021-02-26 10:30:00,208.93,209.63,208.66,209.63,63253.0,189.7279,190.3636,189.4828,190.3636,63253.0
2021-02-26 10:40:00,209.65,209.83,209.11,209.3,84816.0,190.3818,190.5452,189.8914,190.0639,84816.0
2021-02-26 10:50:00,209.29,209.51,208.95,209.13,79856.0,190.0549,190.2546,189.7461,189.9096,79856.0
2021-02-26 11:00:00,209.14,209.82,209.03,209.08,66179.0,189.9186,190.5361,189.8188,189.8642,66179.0
2021-02-26 11:10:00,209.04,209.22,208.7,208.78,44451.0,189.8278,189.9913,189.5191,189.5917,44451.0
2021-02-26 11:20:00,208.82,208.89,207.86,207.86,57327.0,189.6281,189.6916,188.7563,188.7563,57327.0
2021-02-26 11:30:00,207.84,208.84,207.72,208.69,52895.0,188.7381,189.6462,188.6291,189.51,52895.0
2021-02-26 11:40:00,208.68,208.88,208.56,208.77,75386.0,189.5009,189.6825,189.3919,189.5826,75386.0
2021-02-26 11:50:00,208.78,209.11,208.66,208.78,55326.0,189.5917,189.8914,189.4828,189.5917,55326.0
2021-02-26 12:00:00,208.78,208.82,208.28,208.78,40742.0,189.5917,189.6281,189.1377,189.5917,40742.0
2021-02-26 12:10:00,208.77,209.09,208.67,208.87,63263.0,189.5826,189.8732,189.4918,189.6735,63263.0
2021-02-26 12:20:00,208.88,208.95,208.64,208.76,74363.0,189.6825,189.7461,189.4646,189.5736,74363.0
2021-02-26 12:30:00,208.79,208.88,208.08,208.12,95636.0,189.6008,189.6825,188.9561,188.9924,95636.0
2021-02-26 12:40:00,208.13,208.21,207.71,207.75,86255.0,189.0015,189.0741,188.6201,188.6564,86255.0
2021-02-26 12:50:00,207.72,207.86,207.44,207.63,41055.0,188.6291,188.7563,188.3749,188.5474,41055.0
2021-02-26 13:00:00,207.63,207.81,207.26,207.75,51705.0,188.5474,188.7109,188.2114,188.6564,51705.0
2021-02-26 13:10:00,207.69,208.09,207.5,208.03,57720.0,188.6019,188.9651,188.4294,188.9107,57720.0
2021-02-26 13:20:00,207.98,208.45,207.98,208.31,38284.0,188.8653,189.2921,188.8653,189.1649,38284.0
2021-02-26 13:30:00,208.35,208.39,207.87,208.02,46788.0,189.2012,189.2376,188.7654,188.9016,46788.0
2021-02-26 13:40:00,207.93,208.13,207.43,207.43,25711.0,188.8198,189.0015,188.3658,188.3658,25711.0
2021-02-26 13:50:00,207.46,207.67,207.23,207.26,50777.0,188.393,188.5837,188.1842,188.2114,50777.0
2021-02-26 14:00:00,207.27,207.52,207.04,207.14,54494.0,188.2205,188.4475,188.0116,188.1025,54494.0
2021-02-26 14:10:00,207.13,207.21,206.63,206.73,83071.0,188.0934,188.166,187.6393,187.7301,83071.0
2021-02-26 14:20:00,206.72,207.06,206.62,207.03,30392.0,187.7211,188.0298,187.6302,188.0026,30392.0
2021-02-26 14:30:00,207.0,207.32,206.95,207.2,57438.0,187.9753,188.2659,187.9299,188.1569,57438.0
2021-02-26 14:40:00,207.22,207.97,207.05,207.89,57382.0,188.1751,188.8562,188.0207,188.7835,57382.0
2021-02-26 14:50:00,207.88,207.88,207.47,207.51,63330.0,188.7744,188.7744,188.4021,188.4384,63330.0
2021-02-26 15:00:00,207.47,208.11,207.47,208.02,86957.0,188.4021,188.9833,188.4021,188.9016,86957.0
2021-02-26 15:10:00,207.95,208.1,207.74,207.75,106284.0,188.838,188.9742,188.6473,188.6564,106284.0
2021-02-26 15:20:00,207.76,207.76,206.88,206.98,127048.0,188.6655,188.6655,187.8664,187.9572,127048.0
2021-02-26 15:30:00,206.94,207.24,206.59,206.59,122787.0,187.9208,188.1933,187.603,187.603,122787.0
2021-02-26 15:40:00,206.58,207.56,206.33,207.09,283617.0,187.5939,188.4839,187.3669,188.0571,283617.0
2021-02-26 15:50:00,207.07,207.51,206.14,206.14,374720.0,188.0389,188.4384,187.1944,187.1944,374720.0
2021-03-01 09:30:00,207.35,208.88,207.35,208.88,146097.0,188.2932,189.6825,188.2932,189.6825,146097.0
2021-03-01 09:40:00,208.82,209.05,208.62,208.69,82531.0,189.6281,189.8369,189.4464,189.51,82531.0
2021-03-01 09:50:00,208.75,208.83,207.89,208.6,59080.0,189.5645,189.6371,188.7835,189.4283,59080.0
2021-03-01 10:00:00,208.54,209.32,208.49,208.92,42041.0,189.3738,190.0821,189.3284,189.7189,42041.0
2021-03-01 10:10:00,208.92,208.97,208.11,208.87,46338.0,189.7189,189.7643,188.9833,189.6735,46338.0
2021-03-01 10:20:00,208.95,209.03,208.5,208.81,44875.0,189.7461,189.8188,189.3375,189.619,44875.0
2021-03-01 10:30:00,208.81,209.39,208.77,209.27,54074.0,189.619,190.1457,189.5826,190.0367,54074.0
2021-03-01 10:40:00,209.25,209.34,208.94,209.09,28983.0,190.0185,190.1003,189.737,189.8732,28983.0
2021-03-01 10:50:00,209.09,209.45,209.0,209.32,39621.0,189.8732,190.2002,189.7915,190.0821,39621.0
2021-03-01 11:00:00,209.27,209.38,208.91,209.34,45564.0,190.0367,190.1366,189.7098,190.1003,45564.0
2021-03-01 11:10:00,209.35,209.63,209.07,209.18,51242.0,190.1093,190.3636,189.8551,189.955,51242.0
2021-03-01 11:20:00,209.16,209.45,209.14,209.2,15620.0,189.9368,190.2002,189.9186,189.9731,15620.0
2021-03-01 11:30:00,209.22,209.32,209.01,209.16,41597.0,189.9913,190.0821,189.8006,189.9368,41597.0
2021-03-01 11:40:00,209.17,209.49,209.13,209.4,18185.0,189.9459,190.2365,189.9096,190.1547,18185.0
2021-03-01 11:50:00,209.44,210.18,209.39,210.18,28836.0,190.1911,190.8631,190.1457,190.8631,28836.0
2021-03-01 12:00:00,210.17,210.38,209.97,209.99,22570.0,190.854,191.0447,190.6724,190.6905,22570.0
2021-03-01 12:10:00,210.01,210.01,209.43,209.46,21173.0,190.7087,190.7087,190.182,190.2092,21173.0
2021-03-01 12:20:00,209.39,209.81,209.39,209.62,20080.0,190.1457,190.5271,190.1457,190.3545,20080.0
2021-03-01 12:30:00,209.66,209.72,209.47,209.52,20471.0,190.3909,190.4453,190.2183,190.2637,20471.0
2021-03-01 12:40:00,209.54,209.6,209.41,209.6,15562.0,190.2819,190.3364,190.1638,190.3364,15562.0
2021-03-01 12:50:00,209.56,209.6,209.36,209.44,20141.0,190.3,190.3364,190.1184,190.1911,20141.0
2021-03-01 13:00:00,209.48,209.52,209.18,209.41,18676.0,190.2274,190.2637,189.955,190.1638,18676.0
2021-03-01 13:10:00,209.35,209.44,209.21,209.26,19679.0,190.1093,190.1911,189.9822,190.0276,19679.0
2021-03-01 13:20:00,209.25,209.63,209.18,209.51,17894.0,190.0185,190.3636,189.955,190.2546,17894.0
2021-03-01 13:30:00,209.51,209.96,209.49,209.88,28618.0,190.2546,190.6633,190.2365,190.5906,28618.0
2021-03-01 13:40:00,209.91,209.93,209.58,209.67,22646.0,190.6179,190.636,190.3182,190.3999,22646.0
2021-03-01 13:50:00,209.67,209.86,209.66,209.8,17379.0,190.3999,190.5725,190.3909,190.518,17379.0
2021-03-01 14:00:00,209.76,210.12,209.74,210.06,37587.0,190.4817,190.8086,190.4635,190.7541,37587.0
2021-03-01 14:10:00,210.03,210.29,209.95,210.12,21300.0,190.7268,190.9629,190.6542,190.8086,21300.0
2021-03-01 14:20:00,210.08,210.08,209.56,209.91,28085.0,190.7722,190.7722,190.3,190.6179,28085.0
2021-03-01 14:30:00,209.9,210.0,209.76,209.97,21327.0,190.6088,190.6996,190.4817,190.6724,21327.0
2021-03-01 14:40:00,209.96,210.17,209.81,210.03,25355.0,190.6633,190.854,190.5271,190.7268,25355.0
2021-03-01 14:50:00,210.04,210.16,209.66,209.68,30703.0,190.7359,190.8449,190.3909,190.409,30703.0
2021-03-01 15:00:00,209.68,209.73,209.18,209.26,27032.0,190.409,190.4544,189.955,190.0276,27032.0
2021-03-01 15:10:00,209.29,209.37,209.08,209.08,30058.0,190.0549,190.1275,189.8642,189.8642,30058.0
2021-03-01 15:20:00,209.09,209.37,209.09,209.24,26540.0,189.8732,190.1275,189.8732,190.0095,26540.0
2021-03-01 15:30:00,209.24,209.27,208.66,208.73,46571.0,190.0095,190.0367,189.4828,189.5463,46571.0
2021-03-01 15:40:00,208.75,208.86,208.49,208.51,56617.0,189.5645,189.6644,189.3284,189.3465,56617.0
2021-03-01 15:50:00,208.49,208.53,208.0,208.21,211566.0,189.3284,189.3647,188.8834,189.0741,211566.0
2021-03-02 09:30:00,208.0,208.79,207.89,208.65,128809.0,188.8834,189.6008,188.7835,189.4737,128809.0
2021-03-02 09:40:00,208.58,208.72,207.31,208.08,71336.0,189.4101,189.5372,188.2568,188.9561,71336.0
2021-03-02 09:50:00,207.95,208.06,207.35,207.76,32622.0,188.838,188.9379,188.2932,188.6655,32622.0
2021-03-02 10:00:00,207.71,207.78,207.26,207.53,28692.0,188.6201,188.6836,188.2114,188.4566,28692.0
2021-03-02 10:10:00,207.55,207.57,206.8,207.0,47523.0,188.4748,188.4929,187.7937,187.9753,47523.0
2021-03-02 10:20:00,206.99,207.1,206.22,206.27,61730.0,187.9662,188.0661,187.267,187.3124,61730.0
2021-03-02 10:30:00,206.26,206.68,206.2,206.36,40127.0,187.3033,187.6847,187.2488,187.3941,40127.0
2021-03-02 10:40:00,206.38,206.94,206.19,206.94,42998.0,187.4123,187.9208,187.2398,187.9208,42998.0
2021-03-02 10:50:00,206.98,207.21,206.76,207.11,38880.0,187.9572,188.166,187.7574,188.0752,38880.0
2021-03-02 11:00:00,207.06,207.5,206.85,207.45,46131.0,188.0298,188.4294,187.8391,188.384,46131.0
2021-03-02 11:10:00,207.4,207.5,206.73,206.73,42235.0,188.3386,188.4294,187.7301,187.7301,42235.0
2021-03-02 11:20:00,206.73,207.55,206.7,207.55,48773.0,187.7301,188.4748,187.7029,188.4748,48773.0
2021-03-02 11:30:00,207.5,208.0,207.49,207.99,44925.0,188.4294,188.8834,188.4203,188.8743,44925.0
2021-03-02 11:40:00,207.92,207.97,207.43,207.57,43918.0,188.8108,188.8562,188.3658,188.4929,43918.0
2021-03-02 11:50:00,207.54,208.21,207.52,208.0,40502.0,188.4657,189.0741,188.4475,188.8834,40502.0
2021-03-02 12:00:00,208.0,208.76,207.94,208.74,44967.0,188.8834,189.5736,188.8289,189.5554,44967.0
2021-03-02 12:10:00,208.73,208.9,208.53,208.75,28502.0,189.5463,189.7007,189.3647,189.5645,28502.0
2021-03-02 12:20:00,208.78,208.78,208.6,208.7,26686.0,189.5917,189.5917,189.4283,189.5191,26686.0
2021-03-02 12:30:00,208.69,209.44,208.68,209.23,82315.0,189.51,190.1911,189.5009,190.0004,82315.0
2021-03-02 12:40:00,209.26,209.33,209.04,209.17,19920.0,190.0276,190.0912,189.8278,189.9459,19920.0
2021-03-02 12:50:00,209.14,209.15,208.61,208.88,30032.0,189.9186,189.9277,189.4374,189.6825,30032.0
2021-03-02 13:00:00,208.9,209.32,208.82,208.84,24153.0,189.7007,190.0821,189.6281,189.6462,24153.0
2021-03-02 13:10:00,208.85,209.43,208.77,209.41,27794.0,189.6553,190.182,189.5826,190.1638,27794.0
2021-03-02 13:20:00,209.41,209.43,208.93,209.03,17132.0,190.1638,190.182,189.7279,189.8188,17132.0
2021-03-02 13:30:00,209.03,209.34,209.01,209.19,16755.0,189.8188,190.1003,189.8006,189.964,16755.0
2021-03-02 13:40:00,209.16,209.53,208.96,209.49,28927.0,189.9368,190.2728,189.7552,190.2365,28927.0
2021-03-02 13:50:00,209.51,209.51,209.03,209.28,18377.0,190.2546,190.2546,189.8188,190.0458,18377.0
2021-03-02 14:00:00,209.37,209.42,209.02,209.15,22705.0,190.1275,190.1729,189.8097,189.9277,22705.0
2021-03-02 14:10:00,209.13,209.2,208.91,209.02,17072.0,189.9096,189.9731,189.7098,189.8097,17072.0
2021-03-02 14:20:00,209.02,209.38,209.01,209.2,15681.0,189.8097,190.1366,189.8006,189.9731,15681.0
2021-03-02 14:30:00,209.22,209.38,209.19,209.37,19955.0,189.9913,190.1366,189.964,190.1275,19955.0
2021-03-02 14:40:00,209.38,209.88,209.38,209.8,29530.0,190.1366,190.5906,190.1366,190.518,29530.0
2021-03-02 14:50:00,209.85,209.9,209.64,209.66,16933.0,190.5634,190.6088,190.3727,190.3909,16933.0
2021-03-02 15:00:00,209.66,209.9,209.59,209.77,25884.0,190.3909,190.6088,190.3273,190.4907,25884.0
2021-03-02 15:10:00,209.81,209.81,209.3,209.3,33884.0,190.5271,190.5271,190.0639,190.0639,33884.0
2021-03-02 15:20:00,209.3,209.65,209.24,209.56,30364.0,190.0639,190.3818,190.0095,190.3,30364.0
2021-03-02 15:30:00,209.55,209.59,209.05,209.09,38739.0,190.291,190.3273,189.8369,189.8732,38739.0
2021-03-02 15:40:00,209.11,209.37,209.08,209.09,53014.0,189.8914,190.1275,189.8642,189.8732,53014.0
2021-03-02 15:50:00,209.02,209.22,208.53,208.63,183511.0,189.8097,189.9913,189.3647,189.4555,183511.0
2021-03-03 09:30:00,207.52,208.99,207.15,208.18,109162.0,188.4475,189.7824,188.1115,189.0469,109162.0
2021-03-03 09:40:00,208.14,208.24,207.59,208.01,37476.0,189.0105,189.1014,188.5111,188.8925,37476.0
2021-03-03 09:50:00,208.0,208.32,207.63,208.31,58671.0,188.8834,189.174,188.5474,189.1649,58671.0
2021-03-03 10:00:00,208.24,208.44,207.3,207.94,56425.0,189.1014,189.283,188.2477,188.8289,56425.0
2021-03-03 10:10:00,207.88,208.0,207.25,207.41,31138.0,188.7744,188.8834,188.2023,188.3476,31138.0
2021-03-03 10:20:00,207.39,208.08,207.26,207.95,63953.0,188.3295,188.9561,188.2114,188.838,63953.0
2021-03-03 10:30:00,207.91,208.3,207.28,208.27,51492.0,188.8017,189.1558,188.2296,189.1286,51492.0
2021-03-03 10:40:00,208.3,208.38,207.88,208.05,47853.0,189.1558,189.2285,188.7744,188.9288,47853.0
2021-03-03 10:50:00,208.08,208.28,207.7,208.04,33132.0,188.9561,189.1377,188.611,188.9197,33132.0
2021-03-03 11:00:00,208.07,208.33,207.87,208.24,27247.0,188.947,189.1831,188.7654,189.1014,27247.0
2021-03-03 11:10:00,208.15,208.54,207.92,208.54,20854.0,189.0196,189.3738,188.8108,189.3738,20854.0
2021-03-03 11:20:00,208.51,208.69,208.33,208.41,32954.0,189.3465,189.51,189.1831,189.2557,32954.0
2021-03-03 11:30:00,208.41,208.49,207.96,208.0,25703.0,189.2557,189.3284,188.8471,188.8834,25703.0
2021-03-03 11:40:00,208.02,208.59,207.68,208.36,25223.0,188.9016,189.4192,188.5928,189.2103,25223.0
2021-03-03 11:50:00,208.39,208.55,208.2,208.24,24066.0,189.2376,189.3829,189.065,189.1014,24066.0
2021-03-03 12:00:00,208.13,208.21,207.95,208.08,12686.0,189.0015,189.0741,188.838,188.9561,12686.0
2021-03-03 12:10:00,208.08,208.21,207.84,208.03,14599.0,188.9561,189.0741,188.7381,188.9107,14599.0
2021-03-03 12:20:00,208.02,208.02,207.68,207.71,14600.0,188.9016,188.9016,188.5928,188.6201,14600.0
2021-03-03 12:30:00,207.73,207.97,207.73,207.73,15170.0,188.6382,188.8562,188.6382,188.6382,15170.0
2021-03-03 12:40:00,207.74,208.26,207.59,208.17,25071.0,188.6473,189.1195,188.5111,189.0378,25071.0
2021-03-03 12:50:00,208.2,208.5,207.91,208.04,27143.0,189.065,189.3375,188.8017,188.9197,27143.0
2021-03-03 13:00:00,208.01,208.05,207.77,207.97,18332.0,188.8925,188.9288,188.6746,188.8562,18332.0
2021-03-03 13:10:00,208.0,208.42,207.9,208.3,22964.0,188.8834,189.2648,188.7926,189.1558,22964.0
2021-03-03 13:20:00,208.33,208.5,208.04,208.04,25811.0,189.1831,189.3375,188.9197,188.9197,25811.0
2021-03-03 13:30:00,208.02,208.02,207.72,207.78,21869.0,188.9016,188.9016,188.6291,188.6836,21869.0
2021-03-03 13:40:00,207.78,207.84,207.42,207.46,18395.0,188.6836,188.7381,188.3567,188.393,18395.0
2021-03-03 13:50:00,207.45,207.63,207.28,207.47,17656.0,188.384,188.5474,188.2296,188.4021,17656.0
2021-03-03 14:00:00,207.44,207.95,207.42,207.9,26324.0,188.3749,188.838,188.3567,188.7926,26324.0
2021-03-03 14:10:00,207.88,208.07,207.72,207.87,21107.0,188.7744,188.947,188.6291,188.7654,21107.0
2021-03-03 14:20:00,207.89,208.23,207.71,208.13,22635.0,188.7835,189.0923,188.6201,189.0015,22635.0
2021-03-03 14:30:00,208.1,208.28,207.63,208.25,34554.0,188.9742,189.1377,188.5474,189.1104,34554.0
2021-03-03 14:40:00,208.28,208.47,207.67,207.72,35546.0,189.1377,189.3102,188.5837,188.6291,35546.0
2021-03-03 14:50:00,207.75,207.92,207.55,207.79,31339.0,188.6564,188.8108,188.4748,188.6927,31339.0
2021-03-03 15:00:00,207.82,207.92,207.51,207.58,25679.0,188.72,188.8108,188.4384,188.502,25679.0
2021-03-03 15:10:00,207.63,207.8,207.27,207.3,25844.0,188.5474,188.7018,188.2205,188.2477,25844.0
2021-03-03 15:20:00,207.28,207.45,207.18,207.45,30488.0,188.2296,188.384,188.1388,188.384,30488.0
2021-03-03 15:30:00,207.43,207.44,207.03,207.11,42929.0,188.3658,188.3749,188.0026,188.0752,42929.0
2021-03-03 15:40:00,207.14,207.2,207.01,207.14,59059.0,188.1025,188.1569,187.9844,188.1025,59059.0
2021-03-03 15:50:00,207.12,207.14,205.61,205.77,400945.0,188.0843,188.1025,186.7131,186.8584,400945.0
2021-03-04 09:30:00,206.16,206.85,205.69,205.9,173358.0,187.2125,187.8391,186.7857,186.9764,173358.0
2021-03-04 09:40:00,205.9,206.38,205.28,205.37,99338.0,186.9764,187.4123,186.4134,186.4951,99338.0
2021-03-04 09:50:00,205.29,206.13,205.2,205.99,59495.0,186.4225,187.1853,186.3408,187.0581,59495.0
2021-03-04 10:00:00,205.99,206.37,205.59,205.73,79920.0,187.0581,187.4032,186.6949,186.822,79920.0
2021-03-04 10:10:00,205.79,205.98,205.46,205.67,60705.0,186.8765,187.0491,186.5769,186.7676,60705.0
2021-03-04 10:20:00,205.68,206.06,205.32,205.87,101056.0,186.7766,187.1217,186.4497,186.9492,101056.0
2021-03-04 10:30:00,205.84,206.16,205.57,206.09,43790.0,186.9219,187.2125,186.6767,187.149,43790.0
2021-03-04 10:40:00,206.08,206.65,206.02,206.6,39909.0,187.1399,187.6575,187.0854,187.6121,39909.0
2021-03-04 10:50:00,206.6,206.62,205.99,206.46,40589.0,187.6121,187.6302,187.0581,187.485,40589.0
2021-03-04 11:00:00,206.46,207.14,206.44,207.02,31512.0,187.485,188.1025,187.4668,187.9935,31512.0
2021-03-04 11:10:00,207.08,207.34,206.45,206.86,26415.0,188.048,188.2841,187.4759,187.8482,26415.0
2021-03-04 11:20:00,206.85,207.02,206.62,206.89,21528.0,187.8391,187.9935,187.6302,187.8754,21528.0
2021-03-04 11:30:00,206.94,207.21,206.66,206.75,25661.0,187.9208,188.166,187.6666,187.7483,25661.0
2021-03-04 11:40:00,206.72,206.87,206.44,206.78,25458.0,187.7211,187.8573,187.4668,187.7755,25458.0
2021-03-04 11:50:00,206.7,206.85,206.4,206.59,17870.0,187.7029,187.8391,187.4305,187.603,17870.0
2021-03-04 12:00:00,206.61,207.49,206.61,207.42,31182.0,187.6212,188.4203,187.6212,188.3567,31182.0
2021-03-04 12:10:00,207.43,207.43,206.53,206.6,36089.0,188.3658,188.3658,187.5485,187.6121,36089.0
2021-03-04 12:20:00,206.57,206.73,205.22,205.51,31002.0,187.5848,187.7301,186.3589,186.6223,31002.0
2021-03-04 12:30:00,205.45,205.51,204.91,205.51,43407.0,186.5678,186.6223,186.0774,186.6223,43407.0
2021-03-04 12:40:00,205.58,205.85,204.92,204.92,30665.0,186.6858,186.931,186.0865,186.0865,30665.0
2021-03-04 12:50:00,204.98,205.15,204.04,204.34,66346.0,186.141,186.2953,185.2874,185.5598,66346.0
2021-03-04 13:00:00,204.34,205.11,204.22,204.56,32530.0,185.5598,186.259,185.4508,185.7596,32530.0
2021-03-04 13:10:00,204.44,204.74,203.91,204.4,50900.0,185.6506,185.923,185.1693,185.6143,50900.0
2021-03-04 13:20:00,204.37,204.69,203.94,204.66,36034.0,185.587,185.8776,185.1966,185.8504,36034.0
2021-03-04 13:30:00,204.59,204.73,203.97,204.57,28780.0,185.7868,185.9139,185.2238,185.7687,28780.0
2021-03-04 13:40:00,204.47,204.61,203.56,203.6,84195.0,185.6778,185.805,184.8515,184.8878,84195.0
2021-03-04 13:50:00,203.62,203.65,202.77,202.77,74572.0,184.906,184.9332,184.1341,184.1341,74572.0
2021-03-04 14:00:00,202.75,203.95,202.73,203.82,68745.0,184.1159,185.2056,184.0978,185.0876,68745.0
2021-03-04 14:10:00,203.71,203.95,203.54,203.78,63534.0,184.9877,185.2056,184.8333,185.0513,63534.0
2021-03-04 14:20:00,203.8,204.48,203.8,204.28,55666.0,185.0694,185.6869,185.0694,185.5053,55666.0
2021-03-04 14:30:00,204.28,204.33,203.77,204.16,42708.0,185.5053,185.5507,185.0422,185.3963,42708.0
2021-03-04 14:40:00,204.15,204.79,204.07,204.56,55748.0,185.3873,185.9684,185.3146,185.7596,55748.0
2021-03-04 14:50:00,204.55,204.77,203.96,204.54,62645.0,185.7505,185.9503,185.2147,185.7414,62645.0
2021-03-04 15:00:00,204.5,204.52,203.86,203.96,54894.0,185.7051,185.7233,185.1239,185.2147,54894.0
2021-03-04 15:10:00,203.93,204.04,203.44,203.61,64248.0,185.1875,185.2874,184.7425,184.8969,64248.0
2021-03-04 15:20:00,203.59,204.26,203.41,204.13,61991.0,184.8787,185.4871,184.7153,185.3691,61991.0
2021-03-04 15:30:00,204.08,204.74,203.97,204.25,89274.0,185.3237,185.923,185.2238,185.4781,89274.0
2021-03-04 15:40:00,204.23,204.9,203.98,204.89,134727.0,185.4599,186.0683,185.2329,186.0592,134727.0
2021-03-04 15:50:00,204.9,205.35,204.23,204.85,268960.0,186.0683,186.477,185.4599,186.0229,268960.0
2021-03-05 09:30:00,205.75,205.97,204.54,204.69,107762.0,186.8402,187.04,185.7414,185.8776,107762.0
2021-03-05 09:40:00,204.63,204.99,204.07,204.09,40327.0,185.8231,186.1501,185.3146,185.3328,40327.0
2021-03-05 09:50:00,204.01,204.12,202.95,203.89,103782.0,185.2601,185.36,184.2975,185.1512,103782.0
2021-03-05 10:00:00,203.82,204.8,203.7,204.42,45143.0,185.0876,185.9775,184.9786,185.6324,45143.0
2021-03-05 10:10:00,204.42,204.56,203.57,204.56,36608.0,185.6324,185.7596,184.8606,185.7596,36608.0
2021-03-05 10:20:00,204.64,204.88,204.1,204.47,37412.0,185.8322,186.0502,185.3419,185.6778,37412.0
2021-03-05 10:30:00,204.47,205.01,204.18,204.69,66277.0,185.6778,186.1682,185.4145,185.8776,66277.0
2021-03-05 10:40:00,204.73,205.35,204.71,204.95,46012.0,185.9139,186.477,185.8958,186.1137,46012.0
2021-03-05 10:50:00,204.89,205.43,204.81,205.11,44334.0,186.0592,186.5496,185.9866,186.259,44334.0
2021-03-05 11:00:00,205.14,205.45,204.8,205.32,46668.0,186.2863,186.5678,185.9775,186.4497,46668.0
2021-03-05 11:10:00,205.35,205.45,204.57,204.68,30179.0,186.477,186.5678,185.7687,185.8685,30179.0
2021-03-05 11:20:00,204.69,204.99,204.58,204.81,32528.0,185.8776,186.1501,185.7777,185.9866,32528.0
2021-03-05 11:30:00,204.8,205.14,204.54,204.73,35642.0,185.9775,186.2863,185.7414,185.9139,35642.0
2021-03-05 11:40:00,204.72,205.16,204.56,204.93,49808.0,185.9049,186.3044,185.7596,186.0956,49808.0
2021-03-05 11:50:00,204.99,206.08,204.73,206.04,43454.0,186.1501,187.1399,185.9139,187.1036,43454.0
2021-03-05 12:00:00,206.07,206.46,206.0,206.22,41806.0,187.1308,187.485,187.0672,187.267,41806.0
2021-03-05 12:10:00,206.26,206.58,206.09,206.39,40828.0,187.3033,187.5939,187.149,187.4214,40828.0
2021-03-05 12:20:00,206.35,206.8,206.11,206.64,33802.0,187.3851,187.7937,187.1671,187.6484,33802.0
2021-03-05 12:30:00,206.64,206.9,206.55,206.8,29720.0,187.6484,187.8845,187.5667,187.7937,29720.0
2021-03-05 12:40:00,206.81,207.12,206.76,207.01,33645.0,187.8028,188.0843,187.7574,187.9844,33645.0
2021-03-05 12:50:00,207.08,207.08,206.64,206.87,39749.0,188.048,188.048,187.6484,187.8573,39749.0
2021-03-05 13:00:00,206.87,206.89,206.16,206.38,29562.0,187.8573,187.8754,187.2125,187.4123,29562.0
2021-03-05 13:10:00,206.37,206.81,206.35,206.5,28127.0,187.4032,187.8028,187.3851,187.5213,28127.0
2021-03-05 13:20:00,206.53,206.78,206.07,206.1,43722.0,187.5485,187.7755,187.1308,187.158,43722.0
2021-03-05 13:30:00,206.11,206.6,205.89,206.27,48219.0,187.1671,187.6121,186.9673,187.3124,48219.0
2021-03-05 13:40:00,206.21,206.72,206.21,206.59,61474.0,187.2579,187.7211,187.2579,187.603,61474.0
2021-03-05 13:50:00,206.59,206.78,206.56,206.71,33408.0,187.603,187.7755,187.5758,187.712,33408.0
2021-03-05 14:00:00,206.78,206.96,206.27,206.32,43280.0,187.7755,187.939,187.3124,187.3578,43280.0
2021-03-05 14:10:00,206.31,206.67,206.24,206.48,27454.0,187.3487,187.6757,187.2852,187.5031,27454.0
2021-03-05 14:20:00,206.49,206.99,206.49,206.88,17926.0,187.5122,187.9662,187.5122,187.8664,17926.0
2021-03-05 14:30:00,206.92,207.37,206.88,207.25,50753.0,187.9027,188.3113,187.8664,188.2023,50753.0
2021-03-05 14:40:00,207.27,207.57,207.19,207.36,56673.0,188.2205,188.4929,188.1479,188.3022,56673.0
2021-03-05 14:50:00,207.38,207.73,207.33,207.56,32055.0,188.3204,188.6382,188.275,188.4839,32055.0
2021-03-05 15:00:00,207.56,207.73,207.48,207.5,34858.0,188.4839,188.6382,188.4112,188.4294,34858.0
2021-03-05 15:10:00,207.46,207.64,207.18,207.45,34252.0,188.393,188.5565,188.1388,188.384,34252.0
2021-03-05 15:20:00,207.43,208.1,207.43,208.04,46198.0,188.3658,188.9742,188.3658,188.9197,46198.0
2021-03-05 15:30:00,208.06,208.23,207.85,207.99,67092.0,188.9379,189.0923,188.7472,188.8743,67092.0
2021-03-05 15:40:00,208.0,208.08,207.59,207.95,77700.0,188.8834,188.9561,188.5111,188.838,77700.0
2021-03-05 15:50:00,207.91,208.11,207.35,207.36,199964.0,188.8017,188.9833,188.2932,188.3022,199964.0
2021-03-08 09:30:00,207.7,208.16,207.14,207.92,106692.0,188.611,189.0287,188.1025,188.8108,106692.0
2021-03-08 09:40:00,207.87,208.23,207.59,207.87,56683.0,188.7654,189.0923,188.5111,188.7654,56683.0
2021-03-08 09:50:00,207.89,208.17,207.15,207.45,40914.0,188.7835,189.0378,188.1115,188.384,40914.0
2021-03-08 10:00:00,207.43,208.08,207.34,207.95,32182.0,188.3658,188.9561,188.2841,188.838,32182.0
2021-03-08 10:10:00,208.01,208.34,207.73,208.25,51538.0,188.8925,189.1922,188.6382,189.1104,51538.0
2021-03-08 10:20:00,208.26,208.26,207.81,207.95,32051.0,189.1195,189.1195,188.7109,188.838,32051.0
2021-03-08 10:30:00,207.94,208.08,207.65,207.74,49322.0,188.8289,188.9561,188.5656,188.6473,49322.0
2021-03-08 10:40:00,207.75,208.02,207.5,207.98,44437.0,188.6564,188.9016,188.4294,188.8653,44437.0
2021-03-08 10:50:00,208.02,208.16,207.67,207.88,39563.0,188.9016,189.0287,188.5837,188.7744,39563.0
2021-03-08 11:00:00,207.93,208.6,207.93,208.57,45475.0,188.8198,189.4283,188.8198,189.401,45475.0
2021-03-08 11:10:00,208.61,208.76,208.45,208.68,22840.0,189.4374,189.5736,189.2921,189.5009,22840.0
2021-03-08 11:20:00,208.68,208.8,208.51,208.54,26237.0,189.5009,189.6099,189.3465,189.3738,26237.0
2021-03-08 11:30:00,208.55,208.69,208.11,208.46,73386.0,189.3829,189.51,188.9833,189.3011,73386.0
2021-03-08 11:40:00,208.5,208.96,208.5,208.94,23097.0,189.3375,189.7552,189.3375,189.737,23097.0
2021-03-08 11:50:00,208.98,209.28,208.72,208.72,58157.0,189.7733,190.0458,189.5372,189.5372,58157.0
2021-03-08 12:00:00,208.72,208.88,208.12,208.18,36786.0,189.5372,189.6825,188.9924,189.0469,36786.0
2021-03-08 12:10:00,208.17,208.49,208.1,208.25,19849.0,189.0378,189.3284,188.9742,189.1104,19849.0
2021-03-08 12:20:00,208.26,208.66,208.26,208.65,16164.0,189.1195,189.4828,189.1195,189.4737,16164.0
2021-03-08 12:30:00,208.67,209.11,208.57,209.04,23659.0,189.4918,189.8914,189.401,189.8278,23659.0
2021-03-08 12:40:00,209.08,209.25,208.75,208.78,35375.0,189.8642,190.0185,189.5645,189.5917,35375.0
2021-03-08 12:50:00,208.75,208.84,208.41,208.55,25685.0,189.5645,189.6462,189.2557,189.3829,25685.0
2021-03-08 13:00:00,208.46,208.95,208.45,208.81,27205.0,189.3011,189.7461,189.2921,189.619,27205.0
2021-03-08 13:10:00,208.84,209.0,208.4,208.9,81299.0,189.6462,189.7915,189.2467,189.7007,81299.0
2021-03-08 13:20:00,208.9,209.08,208.72,209.06,23526.0,189.7007,189.8642,189.5372,189.846,23526.0
2021-03-08 13:30:00,209.1,209.23,208.9,208.99,25874.0,189.8823,190.0004,189.7007,189.7824,25874.0
2021-03-08 13:40:00,208.98,209.21,208.89,209.1,61063.0,189.7733,189.9822,189.6916,189.8823,61063.0
2021-03-08 13:50:00,209.11,209.14,208.68,208.69,29574.0,189.8914,189.9186,189.5009,189.51,29574.0
2021-03-08 14:00:00,208.6,209.23,208.57,209.14,24441.0,189.4283,190.0004,189.401,189.9186,24441.0
2021-03-08 14:10:00,209.17,209.7,209.12,209.58,43105.0,189.9459,190.4272,189.9005,190.3182,43105.0
2021-03-08 14:20:00,209.54,209.56,209.24,209.39,32080.0,190.2819,190.3,190.0095,190.1457,32080.0
2021-03-08 14:30:00,209.39,209.56,209.34,209.4,36136.0,190.1457,190.3,190.1003,190.1547,36136.0
2021-03-08 14:40:00,209.4,209.45,209.02,209.36,41477.0,190.1547,190.2002,189.8097,190.1184,41477.0
2021-03-08 14:50:00,209.37,209.86,209.27,209.67,43819.0,190.1275,190.5725,190.0367,190.3999,43819.0
2021-03-08 15:00:00,209.65,209.74,209.26,209.56,41613.0,190.3818,190.4635,190.0276,190.3,41613.0
2021-03-08 15:10:00,209.59,209.95,209.53,209.83,64647.0,190.3273,190.6542,190.2728,190.5452,64647.0
2021-03-08 15:20:00,209.83,210.11,209.65,210.01,77070.0,190.5452,190.7995,190.3818,190.7087,77070.0
2021-03-08 15:30:00,210.03,210.6,209.93,210.27,74058.0,190.7268,191.2445,190.636,190.9448,74058.0
2021-03-08 15:40:00,210.29,210.56,209.86,209.91,120309.0,190.9629,191.2081,190.5725,190.6179,120309.0
2021-03-08 15:50:00,209.81,209.81,209.02,209.08,209882.0,190.5271,190.5271,189.8097,189.8642,209882.0
2021-03-09 09:30:00,210.63,211.2,209.16,210.35,144800.0,191.2717,191.7893,189.9368,191.0174,144800.0
2021-03-09 09:40:00,210.37,211.03,210.07,210.49,68316.0,191.0356,191.6349,190.7632,191.1446,68316.0
2021-03-09 09:50:00,210.28,210.72,210.14,210.16,37788.0,190.9539,191.3534,190.8267,190.8449,37788.0
2021-03-09 10:00:00,210.13,210.91,210.0,210.47,37362.0,190.8177,191.526,190.6996,191.1264,37362.0
2021-03-09 10:10:00,210.47,210.6,210.0,210.48,39221.0,191.1264,191.2445,190.6996,191.1355,39221.0
2021-03-09 10:20:00,210.46,210.62,210.15,210.36,48353.0,191.1173,191.2626,190.8358,191.0265,48353.0
2021-03-09 10:30:00,210.37,210.44,210.0,210.25,59621.0,191.0356,191.0992,190.6996,190.9266,59621.0
2021-03-09 10:40:00,210.26,210.6,210.07,210.16,46908.0,190.9357,191.2445,190.7632,190.8449,46908.0
2021-03-09 10:50:00,210.2,210.33,210.08,210.18,50179.0,190.8812,190.9993,190.7722,190.8631,50179.0
2021-03-09 11:00:00,210.18,210.18,209.43,209.53,48115.0,190.8631,190.8631,190.182,190.2728,48115.0
2021-03-09 11:10:00,209.48,209.64,209.33,209.4,20978.0,190.2274,190.3727,190.0912,190.1547,20978.0
2021-03-09 11:20:00,209.38,209.38,208.93,209.04,24856.0,190.1366,190.1366,189.7279,189.8278,24856.0
2021-03-09 11:30:00,209.06,209.2,208.9,209.04,27252.0,189.846,189.9731,189.7007,189.8278,27252.0
2021-03-09 11:40:00,209.15,209.17,208.62,208.82,44670.0,189.9277,189.9459,189.4464,189.6281,44670.0
2021-03-09 11:50:00,208.82,208.98,208.64,208.88,35305.0,189.6281,189.7733,189.4646,189.6825,35305.0
2021-03-09 12:00:00,208.91,209.3,208.91,209.25,33887.0,189.7098,190.0639,189.7098,190.0185,33887.0
2021-03-09 12:10:00,209.24,209.76,209.24,209.72,36973.0,190.0095,190.4817,190.0095,190.4453,36973.0
2021-03-09 12:20:00,209.71,209.86,209.37,209.41,38143.0,190.4363,190.5725,190.1275,190.1638,38143.0
2021-03-09 12:30:00,209.43,209.5,209.08,209.21,27948.0,190.182,190.2456,189.8642,189.9822,27948.0
2021-03-09 12:40:00,209.19,209.39,209.1,209.23,21434.0,189.964,190.1457,189.8823,190.0004,21434.0
2021-03-09 12:50:00,209.08,209.19,208.97,209.13,23386.0,189.8642,189.964,189.7643,189.9096,23386.0
2021-03-09 13:00:00,209.23,209.4,209.18,209.33,19440.0,190.0004,190.1547,189.955,190.0912,19440.0
2021-03-09 13:10:00,209.31,209.58,209.31,209.45,52160.0,190.073,190.3182,190.073,190.2002,52160.0
2021-03-09 13:20:00,209.43,209.8,209.4,209.7,37853.0,190.182,190.518,190.1547,190.4272,37853.0
2021-03-09 13:30:00,209.71,210.04,209.7,209.96,42804.0,190.4363,190.7359,190.4272,190.6633,42804.0
2021-03-09 13:40:00,209.97,210.09,209.9,210.06,39372.0,190.6724,190.7813,190.6088,190.7541,39372.0
2021-03-09 13:50:00,210.04,210.16,209.84,210.06,39968.0,190.7359,190.8449,190.5543,190.7541,39968.0
2021-03-09 14:00:00,210.08,210.19,209.99,210.05,21836.0,190.7722,190.8721,190.6905,190.745,21836.0
2021-03-09 14:10:00,210.03,210.08,209.84,209.95,29494.0,190.7268,190.7722,190.5543,190.6542,29494.0
2021-03-09 14:20:00,209.99,210.05,209.85,210.04,31381.0,190.6905,190.745,190.5634,190.7359,31381.0
2021-03-09 14:30:00,210.04,210.1,209.93,210.06,74408.0,190.7359,190.7904,190.636,190.7541,74408.0
2021-03-09 14:40:00,210.04,210.07,209.69,209.76,43179.0,190.7359,190.7632,190.4181,190.4817,43179.0
2021-03-09 14:50:00,209.76,209.82,209.6,209.66,37342.0,190.4817,190.5361,190.3364,190.3909,37342.0
2021-03-09 15:00:00,209.67,209.82,209.55,209.81,34445.0,190.3999,190.5361,190.291,190.5271,34445.0
2021-03-09 15:10:00,209.83,210.09,209.73,209.74,43417.0,190.5452,190.7813,190.4544,190.4635,43417.0
2021-03-09 15:20:00,209.7,210.02,209.67,209.94,39016.0,190.4272,190.7178,190.3999,190.6451,39016.0
2021-03-09 15:30:00,209.93,209.95,209.32,209.39,80378.0,190.636,190.6542,190.0821,190.1457,80378.0
2021-03-09 15:40:00,209.39,209.56,209.24,209.37,95866.0,190.1457,190.3,190.0095,190.1275,95866.0
2021-03-09 15:50:00,209.38,209.4,208.48,208.52,287212.0,190.1366,190.1547,189.3193,189.3556,287212.0
2021-03-10 09:30:00,208.72,210.14,208.24,209.65,236278.0,189.5372,190.8267,189.1014,190.3818,236278.0
2021-03-10 09:40:00,209.6,209.96,209.18,209.46,97363.0,190.3364,190.6633,189.955,190.2092,97363.0
2021-03-10 09:50:00,209.47,209.88,209.38,209.71,60496.0,190.2183,190.5906,190.1366,190.4363,60496.0
2021-03-10 10:00:00,209.77,210.02,209.51,209.81,65042.0,190.4907,190.7178,190.2546,190.5271,65042.0
2021-03-10 10:10:00,209.75,209.75,208.35,208.77,80768.0,190.4726,190.4726,189.2012,189.5826,80768.0
2021-03-10 10:20:00,208.79,209.52,208.78,209.52,82175.0,189.6008,190.2637,189.5917,190.2637,82175.0
2021-03-10 10:30:00,209.53,210.18,209.12,209.87,90930.0,190.2728,190.8631,189.9005,190.5815,90930.0
2021-03-10 10:40:00,209.87,210.91,209.79,210.58,51954.0,190.5815,191.526,190.5089,191.2263,51954.0
2021-03-10 10:50:00,210.57,210.97,210.25,210.62,61539.0,191.2172,191.5805,190.9266,191.2626,61539.0
2021-03-10 11:00:00,210.65,210.65,209.4,209.5,40505.0,191.2899,191.2899,190.1547,190.2456,40505.0
2021-03-10 11:10:00,209.38,210.06,209.21,210.02,31040.0,190.1366,190.7541,189.9822,190.7178,31040.0
2021-03-10 11:20:00,210.02,210.43,209.99,210.1,26169.0,190.7178,191.0901,190.6905,190.7904,26169.0
2021-03-10 11:30:00,210.14,210.57,210.06,210.53,26279.0,190.8267,191.2172,190.7541,191.1809,26279.0
2021-03-10 11:40:00,210.5,210.58,210.34,210.41,16455.0,191.1536,191.2263,191.0084,191.0719,16455.0
2021-03-10 11:50:00,210.49,210.7,210.36,210.36,26794.0,191.1446,191.3353,191.0265,191.0265,26794.0
2021-03-10 12:00:00,210.35,210.61,210.22,210.59,16366.0,191.0174,191.2535,190.8994,191.2354,16366.0
2021-03-10 12:10:00,210.59,210.83,210.58,210.68,18061.0,191.2354,191.4533,191.2263,191.3171,18061.0
2021-03-10 12:20:00,210.72,210.99,210.6,210.93,21893.0,191.3534,191.5986,191.2445,191.5441,21893.0
2021-03-10 12:30:00,210.91,211.04,210.59,211.04,21606.0,191.526,191.644,191.2354,191.644,21606.0
2021-03-10 12:40:00,211.04,211.58,210.84,211.46,44057.0,191.644,192.1344,191.4624,192.0254,44057.0
2021-03-10 12:50:00,211.47,211.65,211.35,211.64,21459.0,192.0345,192.198,191.9255,192.1889,21459.0
2021-03-10 13:00:00,211.62,211.75,211.24,211.62,29213.0,192.1707,192.2888,191.8256,192.1707,29213.0
2021-03-10 13:10:00,211.57,211.81,211.39,211.65,29826.0,192.1253,192.3433,191.9619,192.198,29826.0
2021-03-10 13:20:00,211.65,211.91,211.58,211.74,26167.0,192.198,192.4341,192.1344,192.2797,26167.0
2021-03-10 13:30:00,211.78,211.93,211.72,211.91,31736.0,192.316,192.4522,192.2615,192.4341,31736.0
2021-03-10 13:40:00,211.94,212.07,211.85,212.02,41117.0,192.4613,192.5794,192.3796,192.534,41117.0
2021-03-10 13:50:00,212.02,212.1,211.76,211.77,29184.0,192.534,192.6066,192.2978,192.3069,29184.0
2021-03-10 14:00:00,211.75,211.76,211.35,211.49,33089.0,192.2888,192.2978,191.9255,192.0527,33089.0
2021-03-10 14:10:00,211.49,211.84,211.43,211.79,27173.0,192.0527,192.3705,191.9982,192.3251,27173.0
2021-03-10 14:20:00,211.8,211.84,211.59,211.61,25430.0,192.3342,192.3705,192.1435,192.1616,25430.0
2021-03-10 14:30:00,211.63,211.92,211.56,211.83,22201.0,192.1798,192.4431,192.1162,192.3614,22201.0
2021-03-10 14:40:00,211.81,212.33,211.78,212.27,30053.0,192.3433,192.8155,192.316,192.761,30053.0
2021-03-10 14:50:00,212.23,212.49,212.23,212.38,43440.0,192.7246,192.9608,192.7246,192.8609,43440.0
2021-03-10 15:00:00,212.4,212.73,212.33,212.66,66005.0,192.879,193.1787,192.8155,193.1151,66005.0
2021-03-10 15:10:00,212.66,213.3,212.66,213.23,75991.0,193.1151,193.6963,193.1151,193.6327,75991.0
2021-03-10 15:20:00,213.23,213.63,213.23,213.37,89174.0,193.6327,193.996,193.6327,193.7599,89174.0
2021-03-10 15:30:00,213.34,213.35,212.93,213.2,107983.0,193.7326,193.7417,193.3603,193.6055,107983.0
2021-03-10 15:40:00,213.18,213.45,213.0,213.45,98146.0,193.5873,193.8325,193.4239,193.8325,98146.0
2021-03-10 15:50:00,213.44,213.47,213.21,213.3,244747.0,193.8234,193.8507,193.6146,193.6963,244747.0
2021-03-11 09:30:00,214.7,215.23,213.72,214.15,272842.0,194.9676,195.4489,194.0777,194.4682,272842.0
2021-03-11 09:40:00,214.27,214.56,213.65,213.67,81877.0,194.5772,194.8405,194.0141,194.0323,81877.0
2021-03-11 09:50:00,213.69,214.71,212.88,214.2,81983.0,194.0505,194.9767,193.3149,194.5136,81983.0
2021-03-11 10:00:00,214.28,214.74,214.24,214.26,98559.0,194.5862,195.004,194.5499,194.5681,98559.0
2021-03-11 10:10:00,214.24,214.5,214.0,214.23,57482.0,194.5499,194.786,194.332,194.5408,57482.0
2021-03-11 10:20:00,214.19,214.35,214.0,214.33,40911.0,194.5045,194.6498,194.332,194.6316,40911.0
2021-03-11 10:30:00,214.37,214.45,213.79,214.05,36894.0,194.668,194.7406,194.1413,194.3774,36894.0
2021-03-11 10:40:00,214.04,214.37,214.03,214.06,25394.0,194.3683,194.668,194.3592,194.3865,25394.0
2021-03-11 10:50:00,214.08,214.36,213.71,213.8,34190.0,194.4046,194.6589,194.0686,194.1504,34190.0
2021-03-11 11:00:00,213.72,214.05,213.52,214.02,38447.0,194.0777,194.3774,193.8961,194.3501,38447.0
2021-03-11 11:10:00,213.99,214.42,213.82,214.39,40836.0,194.3229,194.7134,194.1685,194.6861,40836.0
2021-03-11 11:20:00,214.39,214.88,214.36,214.57,42168.0,194.6861,195.1311,194.6589,194.8496,42168.0
2021-03-11 11:30:00,214.58,214.73,214.25,214.64,40860.0,194.8587,194.9949,194.559,194.9132,40860.0
2021-03-11 11:40:00,214.67,214.67,214.24,214.52,47614.0,194.9404,194.9404,194.5499,194.8042,47614.0
2021-03-11 11:50:00,214.5,214.54,214.28,214.36,43152.0,194.786,194.8223,194.5862,194.6589,43152.0
2021-03-11 12:00:00,214.36,214.39,214.12,214.3,18924.0,194.6589,194.6861,194.4409,194.6044,18924.0
2021-03-11 12:10:00,214.32,214.48,214.18,214.47,28623.0,194.6226,194.7679,194.4954,194.7588,28623.0
2021-03-11 12:20:00,214.47,214.47,214.04,214.05,23166.0,194.7588,194.7588,194.3683,194.3774,23166.0
2021-03-11 12:30:00,214.11,214.29,214.06,214.16,14744.0,194.4319,194.5953,194.3865,194.4773,14744.0
2021-03-11 12:40:00,214.11,214.21,213.84,213.84,24764.0,194.4319,194.5227,194.1867,194.1867,24764.0
2021-03-11 12:50:00,213.85,214.07,213.72,213.99,22713.0,194.1958,194.3955,194.0777,194.3229,22713.0
2021-03-11 13:00:00,214.0,214.37,214.0,214.32,29793.0,194.332,194.668,194.332,194.6226,29793.0
2021-03-11 13:10:00,214.3,214.3,213.87,213.87,15054.0,194.6044,194.6044,194.2139,194.2139,15054.0
2021-03-11 13:20:00,213.92,214.01,213.79,213.8,17331.0,194.2593,194.3411,194.1413,194.1504,17331.0
2021-03-11 13:30:00,213.86,213.92,213.65,213.81,17725.0,194.2048,194.2593,194.0141,194.1594,17725.0
2021-03-11 13:40:00,213.84,213.84,213.52,213.55,63837.0,194.1867,194.1867,193.8961,193.9233,63837.0
2021-03-11 13:50:00,213.54,213.97,213.46,213.87,45478.0,193.9143,194.3047,193.8416,194.2139,45478.0
2021-03-11 14:00:00,213.88,214.18,213.57,213.64,35834.0,194.223,194.4954,193.9415,194.0051,35834.0
2021-03-11 14:10:00,213.61,213.64,213.0,213.15,58104.0,193.9778,194.0051,193.4239,193.5601,58104.0
2021-03-11 14:20:00,213.15,213.26,212.97,213.04,42047.0,193.5601,193.66,193.3966,193.4602,42047.0
2021-03-11 14:30:00,213.1,213.37,212.79,212.93,28417.0,193.5147,193.7599,193.2332,193.3603,28417.0
2021-03-11 14:40:00,212.96,213.1,212.79,212.96,31048.0,193.3876,193.5147,193.2332,193.3876,31048.0
2021-03-11 14:50:00,212.91,212.97,212.49,212.59,79753.0,193.3422,193.3966,192.9608,193.0516,79753.0
2021-03-11 15:00:00,212.54,212.61,212.21,212.32,53592.0,193.0062,193.0697,192.7065,192.8064,53592.0
2021-03-11 15:10:00,212.29,212.33,212.1,212.33,45014.0,192.7791,192.8155,192.6066,192.8155,45014.0
2021-03-11 15:20:00,212.31,212.64,212.26,212.49,52967.0,192.7973,193.097,192.7519,192.9608,52967.0
2021-03-11 15:30:00,212.49,212.52,212.0,212.06,88728.0,192.9608,192.988,192.5158,192.5703,88728.0
2021-03-11 15:40:00,212.04,212.25,211.95,211.95,104218.0,192.5521,192.7428,192.4704,192.4704,104218.0
2021-03-11 15:50:00,212.0,212.2,211.49,211.57,283152.0,192.5158,192.6974,192.0527,192.1253,283152.0
2021-03-12 09:30:00,212.04,213.11,211.42,213.02,152997.0,192.5521,193.5238,191.9891,193.442,152997.0
2021-03-12 09:40:00,213.02,214.09,212.88,213.9,92697.0,193.442,194.4137,193.3149,194.2412,92697.0
2021-03-12 09:50:00,213.92,214.24,213.09,213.29,33894.0,194.2593,194.5499,193.5056,193.6872,33894.0
2021-03-12 10:00:00,213.29,213.42,212.97,213.0,58007.0,193.6872,193.8053,193.3966,193.4239,58007.0
2021-03-12 10:10:00,213.08,213.08,212.14,212.81,63303.0,193.4965,193.4965,192.6429,193.2513,63303.0
2021-03-12 10:20:00,212.77,213.13,212.62,212.87,26984.0,193.215,193.5419,193.0788,193.3058,26984.0
2021-03-12 10:30:00,212.87,213.24,212.54,213.04,25902.0,193.3058,193.6418,193.0062,193.4602,25902.0
2021-03-12 10:40:00,213.01,213.25,212.88,213.14,30008.0,193.433,193.6509,193.3149,193.551,30008.0
2021-03-12 10:50:00,213.13,213.13,212.81,213.04,29540.0,193.5419,193.5419,193.2513,193.4602,29540.0
2021-03-12 11:00:00,212.96,213.16,212.62,212.65,41269.0,193.3876,193.5692,193.0788,193.106,41269.0
2021-03-12 11:10:00,212.67,212.73,212.26,212.37,30705.0,193.1242,193.1787,192.7519,192.8518,30705.0
2021-03-12 11:20:00,212.4,212.52,212.19,212.51,31393.0,192.879,192.988,192.6883,192.9789,31393.0
2021-03-12 11:30:00,212.56,212.64,212.02,212.19,28371.0,193.0243,193.097,192.534,192.6883,28371.0
2021-03-12 11:40:00,212.18,212.28,211.89,211.95,39005.0,192.6792,192.7701,192.4159,192.4704,39005.0
2021-03-12 11:50:00,211.92,212.05,211.68,212.05,43825.0,192.4431,192.5612,192.2252,192.5612,43825.0
2021-03-12 12:00:00,212.03,212.12,211.81,212.03,15245.0,192.543,192.6248,192.3433,192.543,15245.0
2021-03-12 12:10:00,212.02,212.15,211.91,212.09,46506.0,192.534,192.652,192.4341,192.5975,46506.0
2021-03-12 12:20:00,212.11,212.31,212.06,212.12,33019.0,192.6157,192.7973,192.5703,192.6248,33019.0
2021-03-12 12:30:00,212.12,212.26,211.88,212.19,25998.0,192.6248,192.7519,192.4068,192.6883,25998.0
2021-03-12 12:40:00,212.1,212.45,212.02,212.45,18561.0,192.6066,192.9244,192.534,192.9244,18561.0
2021-03-12 12:50:00,212.43,212.56,212.27,212.4,37428.0,192.9063,193.0243,192.761,192.879,37428.0
2021-03-12 13:00:00,212.39,212.42,212.04,212.12,22806.0,192.8699,192.8972,192.5521,192.6248,22806.0
2021-03-12 13:10:00,212.09,212.3,211.96,212.3,38719.0,192.5975,192.7882,192.4795,192.7882,38719.0
2021-03-12 13:20:00,212.31,212.59,212.31,212.53,17783.0,192.7973,193.0516,192.7973,192.9971,17783.0
2021-03-12 13:30:00,212.55,212.78,212.53,212.59,19974.0,193.0152,193.2241,192.9971,193.0516,19974.0
2021-03-12 13:40:00,212.59,212.6,212.34,212.57,28093.0,193.0516,193.0606,192.8245,193.0334,28093.0
2021-03-12 13:50:00,212.56,212.86,212.44,212.84,41554.0,193.0243,193.2967,192.9153,193.2786,41554.0
2021-03-12 14:00:00,212.82,212.94,212.76,212.83,26726.0,193.2604,193.3694,193.2059,193.2695,26726.0
2021-03-12 14:10:00,212.83,212.9,212.74,212.81,32272.0,193.2695,193.3331,193.1878,193.2513,32272.0
2021-03-12 14:20:00,212.83,212.92,212.62,212.62,24774.0,193.2695,193.3512,193.0788,193.0788,24774.0
2021-03-12 14:30:00,212.64,212.75,212.51,212.51,28482.0,193.097,193.1969,192.9789,192.9789,28482.0
2021-03-12 14:40:00,212.54,212.92,212.53,212.82,65474.0,193.0062,193.3512,192.9971,193.2604,65474.0
2021-03-12 14:50:00,212.8,212.89,212.61,212.64,31520.0,193.2423,193.324,193.0697,193.097,31520.0
2021-03-12 15:00:00,212.61,212.97,212.6,212.95,23166.0,193.0697,193.3966,193.0606,193.3785,23166.0
2021-03-12 15:10:00,212.89,212.89,212.62,212.68,39014.0,193.324,193.324,193.0788,193.1333,39014.0
2021-03-12 15:20:00,212.67,212.85,212.64,212.72,121630.0,193.1242,193.2877,193.097,193.1696,121630.0
2021-03-12 15:30:00,212.75,212.93,212.46,212.47,90938.0,193.1969,193.3603,192.9335,192.9426,90938.0
2021-03-12 15:40:00,212.48,212.6,212.33,212.5,97247.0,192.9517,193.0606,192.8155,192.9698,97247.0
2021-03-12 15:50:00,212.49,212.52,212.0,212.29,216213.0,192.9608,192.988,192.5158,192.7791,216213.0
2021-03-15 09:30:00,213.65,215.34,213.65,215.15,268971.0,194.0141,195.5488,194.0141,195.3763,268971.0
2021-03-15 09:40:00,215.2,215.22,214.29,214.52,72959.0,195.4217,195.4398,194.5953,194.8042,72959.0
2021-03-15 09:50:00,214.6,214.68,213.85,214.06,38437.0,194.8768,194.9495,194.1958,194.3865,38437.0
2021-03-15 10:00:00,214.06,214.34,213.5,213.79,93330.0,194.3865,194.6407,193.8779,194.1413,93330.0
2021-03-15 10:10:00,213.78,214.06,213.52,214.06,138605.0,194.1322,194.3865,193.8961,194.3865,138605.0
2021-03-15 10:20:00,214.06,214.73,214.06,214.37,58272.0,194.3865,194.9949,194.3865,194.668,58272.0
2021-03-15 10:30:00,214.38,215.1,214.3,215.07,52385.0,194.6771,195.3309,194.6044,195.3036,52385.0
2021-03-15 10:40:00,215.04,215.25,214.92,215.19,63486.0,195.2764,195.4671,195.1674,195.4126,63486.0
2021-03-15 10:50:00,215.18,216.08,215.18,216.03,114130.0,195.4035,196.2208,195.4035,196.1754,114130.0
2021-03-15 11:00:00,216.03,216.08,215.65,215.9,80238.0,196.1754,196.2208,195.8303,196.0574,80238.0
2021-03-15 11:10:00,215.81,216.07,215.68,216.03,40695.0,195.9756,196.2117,195.8576,196.1754,40695.0
2021-03-15 11:20:00,216.03,216.09,215.7,215.75,35248.0,196.1754,196.2299,195.8757,195.9211,35248.0
2021-03-15 11:30:00,215.8,215.81,215.2,215.29,60037.0,195.9665,195.9756,195.4217,195.5034,60037.0
2021-03-15 11:40:00,215.31,215.61,215.27,215.45,29711.0,195.5216,195.794,195.4853,195.6487,29711.0
2021-03-15 11:50:00,215.55,216.0,215.46,215.98,26316.0,195.7395,196.1482,195.6578,196.13,26316.0
2021-03-15 12:00:00,215.98,216.62,215.98,216.48,70418.0,196.13,196.7112,196.13,196.584,70418.0
2021-03-15 12:10:00,216.46,216.74,216.39,216.65,47996.0,196.5659,196.8202,196.5023,196.7384,47996.0
2021-03-15 12:20:00,216.63,217.46,216.53,217.44,125101.0,196.7203,197.474,196.6295,197.4558,125101.0
2021-03-15 12:30:00,217.44,217.5,216.93,217.07,60954.0,197.4558,197.5103,196.9927,197.1198,60954.0
2021-03-15 12:40:00,217.08,217.5,217.08,217.36,48641.0,197.1289,197.5103,197.1289,197.3832,48641.0
2021-03-15 12:50:00,217.39,217.78,217.28,217.68,50061.0,197.4104,197.7646,197.3105,197.6738,50061.0
2021-03-15 13:00:00,217.71,217.96,217.52,217.77,79429.0,197.701,197.928,197.5285,197.7555,79429.0
2021-03-15 13:10:00,217.83,218.14,217.7,217.97,92942.0,197.81,198.0915,197.6919,197.9371,92942.0
2021-03-15 13:20:00,217.92,218.07,217.85,218.02,31529.0,197.8917,198.0279,197.8281,197.9825,31529.0
2021-03-15 13:30:00,218.05,218.28,217.87,218.19,31438.0,198.0098,198.2186,197.8463,198.1369,31438.0
2021-03-15 13:40:00,218.14,218.35,218.07,218.26,35037.0,198.0915,198.2822,198.0279,198.2005,35037.0
2021-03-15 13:50:00,218.21,218.57,218.17,218.57,55312.0,198.155,198.482,198.1187,198.482,55312.0
2021-03-15 14:00:00,218.59,219.2,218.5,218.54,110565.0,198.5001,199.0541,198.4184,198.4547,110565.0
2021-03-15 14:10:00,218.5,218.55,217.37,217.91,101975.0,198.4184,198.4638,197.3922,197.8826,101975.0
2021-03-15 14:20:00,217.95,218.13,217.79,218.11,39257.0,197.9189,198.0824,197.7736,198.0642,39257.0
2021-03-15 14:30:00,218.13,218.18,217.99,218.15,32036.0,198.0824,198.1278,197.9553,198.1006,32036.0
2021-03-15 14:40:00,218.15,218.36,217.9,218.01,61499.0,198.1006,198.2913,197.8735,197.9734,61499.0
2021-03-15 14:50:00,217.98,218.06,217.77,217.92,51595.0,197.9462,198.0188,197.7555,197.8917,51595.0
2021-03-15 15:00:00,217.94,217.97,217.47,217.61,43189.0,197.9099,197.9371,197.4831,197.6102,43189.0
2021-03-15 15:10:00,217.61,217.81,217.55,217.65,49663.0,197.6102,197.7918,197.5557,197.6465,49663.0
2021-03-15 15:20:00,217.62,218.28,217.56,218.16,61606.0,197.6193,198.2186,197.5648,198.1096,61606.0
2021-03-15 15:30:00,218.2,218.75,217.87,218.73,183804.0,198.146,198.6454,197.8463,198.6273,183804.0
2021-03-15 15:40:00,218.74,219.49,218.65,219.45,280052.0,198.6363,199.3174,198.5546,199.2811,280052.0
2021-03-15 15:50:00,219.43,220.55,219.34,220.5,870286.0,199.2629,200.28,199.1812,200.2346,870286.0
2021-03-16 09:30:00,219.58,220.89,218.66,219.75,240342.0,199.3991,200.5887,198.5637,199.5535,240342.0
2021-03-16 09:40:00,219.62,220.79,219.37,220.75,59459.0,199.4355,200.4979,199.2084,200.4616,59459.0
2021-03-16 09:50:00,220.8,221.3,219.93,219.93,68358.0,200.507,200.9611,199.717,199.717,68358.0
2021-03-16 10:00:00,219.89,220.04,219.29,219.64,61565.0,199.6806,199.8169,199.1358,199.4536,61565.0
2021-03-16 10:10:00,219.61,220.39,219.33,220.35,62976.0,199.4264,200.1347,199.1721,200.0984,62976.0
2021-03-16 10:20:00,220.35,220.86,220.1,220.53,50117.0,200.0984,200.5615,199.8713,200.2618,50117.0
2021-03-16 10:30:00,220.56,221.26,220.56,220.94,66742.0,200.2891,200.9247,200.2891,200.6341,66742.0
2021-03-16 10:40:00,220.97,220.97,220.04,220.37,36388.0,200.6614,200.6614,199.8169,200.1165,36388.0
2021-03-16 10:50:00,220.34,220.46,219.68,219.92,42916.0,200.0893,200.1983,199.4899,199.7079,42916.0
2021-03-16 11:00:00,219.93,220.31,219.45,219.61,48100.0,199.717,200.062,199.2811,199.4264,48100.0
2021-03-16 11:10:00,219.61,219.7,219.03,219.29,62761.0,199.4264,199.5081,198.8997,199.1358,62761.0
2021-03-16 11:20:00,219.22,219.42,218.99,219.32,32817.0,199.0722,199.2538,198.8634,199.163,32817.0
2021-03-16 11:30:00,219.32,219.42,218.99,219.1,33028.0,199.163,199.2538,198.8634,198.9633,33028.0
2021-03-16 11:40:00,219.08,219.08,218.5,218.6,30345.0,198.9451,198.9451,198.4184,198.5092,30345.0
2021-03-16 11:50:00,218.58,218.63,218.15,218.15,41531.0,198.491,198.5364,198.1006,198.1006,41531.0
2021-03-16 12:00:00,218.15,218.48,218.15,218.3,39090.0,198.1006,198.4002,198.1006,198.2368,39090.0
2021-03-16 12:10:00,218.25,218.48,218.17,218.18,29140.0,198.1914,198.4002,198.1187,198.1278,29140.0
2021-03-16 12:20:00,218.16,218.26,217.66,218.17,68584.0,198.1096,198.2005,197.6556,198.1187,68584.0
2021-03-16 12:30:00,218.16,218.2,217.79,217.95,32678.0,198.1096,198.146,197.7736,197.9189,32678.0
2021-03-16 12:40:00,218.0,218.06,217.7,217.72,20818.0,197.9643,198.0188,197.6919,197.7101,20818.0
2021-03-16 12:50:00,217.69,217.73,217.16,217.43,47250.0,197.6828,197.7192,197.2016,197.4467,47250.0
2021-03-16 13:00:00,217.5,218.04,217.48,217.81,40478.0,197.5103,198.0007,197.4921,197.7918,40478.0
2021-03-16 13:10:00,217.84,217.91,217.67,217.81,17901.0,197.8191,197.8826,197.6647,197.7918,17901.0
2021-03-16 13:20:00,217.85,217.95,217.66,217.84,24747.0,197.8281,197.9189,197.6556,197.8191,24747.0
2021-03-16 13:30:00,217.88,217.89,217.56,217.68,23523.0,197.8554,197.8645,197.5648,197.6738,23523.0
2021-03-16 13:40:00,217.68,218.36,217.51,218.34,92201.0,197.6738,198.2913,197.5194,198.2731,92201.0
2021-03-16 13:50:00,218.3,218.91,218.16,218.76,76436.0,198.2368,198.7907,198.1096,198.6545,76436.0
2021-03-16 14:00:00,218.77,218.96,218.66,218.92,25301.0,198.6636,198.8361,198.5637,198.7998,25301.0
2021-03-16 14:10:00,218.94,219.4,218.84,219.27,41189.0,198.818,199.2357,198.7271,199.1176,41189.0
2021-03-16 14:20:00,219.27,219.64,219.13,219.54,36132.0,199.1176,199.4536,198.9905,199.3628,36132.0
2021-03-16 14:30:00,219.5,219.52,218.94,219.02,137422.0,199.3265,199.3447,198.818,198.8906,137422.0
2021-03-16 14:40:00,219.07,219.33,218.89,219.12,52571.0,198.936,199.1721,198.7726,198.9814,52571.0
2021-03-16 14:50:00,219.19,219.43,219.06,219.26,74089.0,199.045,199.2629,198.9269,199.1085,74089.0
2021-03-16 15:00:00,219.19,219.26,218.95,218.98,36763.0,199.045,199.1085,198.827,198.8543,36763.0
2021-03-16 15:10:00,218.99,219.28,218.78,219.26,44150.0,198.8634,199.1267,198.6727,199.1085,44150.0
2021-03-16 15:20:00,219.23,219.34,219.1,219.28,32422.0,199.0813,199.1812,198.9633,199.1267,32422.0
2021-03-16 15:30:00,219.28,219.57,219.04,219.39,52489.0,199.1267,199.3901,198.9088,199.2266,52489.0
2021-03-16 15:40:00,219.37,219.84,219.35,219.62,84071.0,199.2084,199.6352,199.1903,199.4355,84071.0
2021-03-16 15:50:00,219.62,220.0,219.47,219.9,218200.0,199.4355,199.7805,199.2992,199.6897,218200.0
2021-03-17 09:30:00,224.56,224.9,220.85,222.57,359744.0,203.9214,204.2302,200.5524,202.1143,359744.0
2021-03-17 09:40:00,222.57,223.46,222.1,222.93,101412.0,202.1143,202.9225,201.6875,202.4412,101412.0
2021-03-17 09:50:00,222.91,223.33,222.0,222.37,76970.0,202.4231,202.8045,201.5967,201.9327,76970.0
2021-03-17 10:00:00,222.44,222.68,221.34,222.17,79053.0,201.9963,202.2142,200.9974,201.7511,79053.0
2021-03-17 10:10:00,222.1,222.14,221.53,221.76,54731.0,201.6875,201.7239,201.1699,201.3788,54731.0
2021-03-17 10:20:00,221.81,222.87,221.44,222.72,63298.0,201.4242,202.3868,201.0882,202.2505,63298.0
2021-03-17 10:30:00,222.78,223.13,220.01,222.94,84546.0,202.305,202.6229,199.7896,202.4503,84546.0
2021-03-17 10:40:00,222.93,223.35,222.87,223.23,89799.0,202.4412,202.8226,202.3868,202.7137,89799.0
2021-03-17 10:50:00,223.2,223.36,222.73,222.81,72448.0,202.6864,202.8317,202.2596,202.3323,72448.0
2021-03-17 11:00:00,222.87,223.25,222.59,223.02,78713.0,202.3868,202.7318,202.1325,202.523,78713.0
2021-03-17 11:10:00,222.97,223.14,222.25,223.11,72247.0,202.4776,202.6319,201.8237,202.6047,72247.0
2021-03-17 11:20:00,223.08,223.65,222.82,223.56,67479.0,202.5775,203.0951,202.3414,203.0133,67479.0
2021-03-17 11:30:00,223.57,223.79,222.95,223.07,68135.0,203.0224,203.2222,202.4594,202.5684,68135.0
2021-03-17 11:40:00,223.06,223.35,222.81,223.1,62895.0,202.5593,202.8226,202.3323,202.5956,62895.0
2021-03-17 11:50:00,223.16,223.61,222.82,222.85,70712.0,202.6501,203.0588,202.3414,202.3686,70712.0
2021-03-17 12:00:00,222.85,222.85,222.08,222.82,59738.0,202.3686,202.3686,201.6694,202.3414,59738.0
2021-03-17 12:10:00,222.8,223.35,222.7,223.11,50290.0,202.3232,202.8226,202.2324,202.6047,50290.0
2021-03-17 12:20:00,223.18,223.44,222.94,223.17,58079.0,202.6683,202.9044,202.4503,202.6592,58079.0
2021-03-17 12:30:00,223.15,223.15,222.74,222.97,32580.0,202.641,202.641,202.2687,202.4776,32580.0
2021-03-17 12:40:00,222.98,223.26,222.88,222.98,43091.0,202.4867,202.7409,202.3958,202.4867,43091.0
2021-03-17 12:50:00,222.93,223.0,222.27,222.56,56190.0,202.4412,202.5048,201.8419,202.1053,56190.0
2021-03-17 13:00:00,222.6,223.01,222.59,222.95,39798.0,202.1416,202.5139,202.1325,202.4594,39798.0
2021-03-17 13:10:00,222.93,223.18,222.8,223.13,51799.0,202.4412,202.6683,202.3232,202.6229,51799.0
2021-03-17 13:20:00,223.02,223.1,222.38,222.38,47034.0,202.523,202.5956,201.9418,201.9418,47034.0
2021-03-17 13:30:00,222.35,222.93,222.27,222.71,41109.0,201.9146,202.4412,201.8419,202.2415,41109.0
2021-03-17 13:40:00,222.66,223.44,222.65,223.38,42041.0,202.1961,202.9044,202.187,202.8499,42041.0
2021-03-17 13:50:00,223.39,223.47,223.21,223.39,47027.0,202.859,202.9316,202.6955,202.859,47027.0
2021-03-17 14:00:00,223.46,224.39,223.3,223.67,152820.0,202.9225,203.7671,202.7772,203.1132,152820.0
2021-03-17 14:10:00,223.73,224.09,223.63,223.68,50259.0,203.1677,203.4946,203.0769,203.1223,50259.0
2021-03-17 14:20:00,223.72,224.34,223.62,223.91,52368.0,203.1586,203.7217,203.0678,203.3312,52368.0
2021-03-17 14:30:00,223.85,224.25,223.68,224.24,57828.0,203.2767,203.6399,203.1223,203.6309,57828.0
2021-03-17 14:40:00,224.24,224.72,223.93,224.5,120984.0,203.6309,204.0667,203.3493,203.867,120984.0
2021-03-17 14:50:00,224.41,224.76,224.06,224.26,75736.0,203.7852,204.1031,203.4674,203.649,75736.0
2021-03-17 15:00:00,224.22,224.8,224.22,224.8,93938.0,203.6127,204.1394,203.6127,204.1394,93938.0
2021-03-17 15:10:00,224.73,224.88,224.48,224.65,75097.0,204.0758,204.212,203.8488,204.0032,75097.0
2021-03-17 15:20:00,224.66,224.81,224.47,224.79,64740.0,204.0123,204.1485,203.8397,204.1303,64740.0
2021-03-17 15:30:00,224.8,224.87,224.4,224.43,83469.0,204.1394,204.2029,203.7761,203.8034,83469.0
2021-03-17 15:40:00,224.43,224.61,223.77,224.07,105372.0,203.8034,203.9668,203.204,203.4765,105372.0
2021-03-17 15:50:00,224.07,224.54,223.72,224.09,297122.0,203.4765,203.9033,203.1586,203.4946,297122.0
2021-03-18 09:30:00,223.68,224.77,223.28,224.74,162593.0,203.1223,204.1121,202.7591,204.0849,162593.0
2021-03-18 09:40:00,224.73,225.35,224.5,224.73,172549.0,204.0758,204.6388,203.867,204.0758,172549.0
2021-03-18 09:50:00,224.79,224.79,223.58,223.59,70522.0,204.1303,204.1303,203.0315,203.0406,70522.0
2021-03-18 10:00:00,223.57,223.69,222.14,222.53,66687.0,203.0224,203.1314,201.7239,202.078,66687.0
2021-03-18 10:10:00,222.54,222.68,221.86,221.95,73550.0,202.0871,202.2142,201.4696,201.5513,73550.0
2021-03-18 10:20:00,221.95,221.99,221.52,221.76,45881.0,201.5513,201.5876,201.1608,201.3788,45881.0
2021-03-18 10:30:00,221.68,222.1,221.57,221.57,48229.0,201.3061,201.6875,201.2062,201.2062,48229.0
2021-03-18 10:40:00,221.57,222.3,221.41,221.99,41020.0,201.2062,201.8691,201.0609,201.5876,41020.0
2021-03-18 10:50:00,221.9,221.95,221.6,221.71,39763.0,201.5059,201.5513,201.2335,201.3334,39763.0
2021-03-18 11:00:00,221.71,221.87,221.5,221.63,50919.0,201.3334,201.4787,201.1427,201.2607,50919.0
2021-03-18 11:10:00,221.64,221.95,221.46,221.85,30270.0,201.2698,201.5513,201.1064,201.4605,30270.0
2021-03-18 11:20:00,221.88,222.73,221.87,222.73,46294.0,201.4878,202.2596,201.4787,202.2596,46294.0
2021-03-18 11:30:00,222.76,223.05,222.65,222.87,54039.0,202.2869,202.5502,202.187,202.3868,54039.0
2021-03-18 11:40:00,222.85,222.85,222.47,222.56,33639.0,202.3686,202.3686,202.0235,202.1053,33639.0
2021-03-18 11:50:00,222.6,222.89,222.49,222.76,24946.0,202.1416,202.4049,202.0417,202.2869,24946.0
2021-03-18 12:00:00,222.75,223.0,222.74,222.92,26682.0,202.2778,202.5048,202.2687,202.4322,26682.0
2021-03-18 12:10:00,222.89,223.41,222.85,223.29,36646.0,202.4049,202.8771,202.3686,202.7682,36646.0
2021-03-18 12:20:00,223.23,223.37,223.04,223.08,27256.0,202.7137,202.8408,202.5411,202.5775,27256.0
2021-03-18 12:30:00,223.09,223.6,223.03,223.44,30936.0,202.5865,203.0497,202.5321,202.9044,30936.0
2021-03-18 12:40:00,223.45,223.62,223.09,223.24,24486.0,202.9135,203.0678,202.5865,202.7228,24486.0
2021-03-18 12:50:00,223.26,223.8,223.24,223.48,53433.0,202.7409,203.2313,202.7228,202.9407,53433.0
2021-03-18 13:00:00,223.49,223.57,223.0,223.01,23690.0,202.9498,203.0224,202.5048,202.5139,23690.0
2021-03-18 13:10:00,222.98,223.01,222.67,223.0,30691.0,202.4867,202.5139,202.2051,202.5048,30691.0
2021-03-18 13:20:00,222.93,223.34,222.8,223.23,25281.0,202.4412,202.8136,202.3232,202.7137,25281.0
2021-03-18 13:30:00,223.21,223.68,223.21,223.42,15271.0,202.6955,203.1223,202.6955,202.8862,15271.0
2021-03-18 13:40:00,223.43,223.73,223.34,223.69,17569.0,202.8953,203.1677,202.8136,203.1314,17569.0
2021-03-18 13:50:00,223.69,223.78,223.66,223.75,17977.0,203.1314,203.2131,203.1042,203.1859,17977.0
2021-03-18 14:00:00,223.72,223.8,223.58,223.73,11476.0,203.1586,203.2313,203.0315,203.1677,11476.0
2021-03-18 14:10:00,223.75,223.75,223.1,223.17,28686.0,203.1859,203.1859,202.5956,202.6592,28686.0
2021-03-18 14:20:00,223.17,223.25,222.96,223.0,28129.0,202.6592,202.7318,202.4685,202.5048,28129.0
2021-03-18 14:30:00,222.97,223.13,222.69,222.87,29571.0,202.4776,202.6229,202.2233,202.3868,29571.0
2021-03-18 14:40:00,222.87,223.13,222.58,223.13,41400.0,202.3868,202.6229,202.1234,202.6229,41400.0
2021-03-18 14:50:00,223.15,223.52,223.15,223.51,29489.0,202.641,202.977,202.641,202.9679,29489.0
2021-03-18 15:00:00,223.49,223.56,223.18,223.42,32998.0,202.9498,203.0133,202.6683,202.8862,32998.0
2021-03-18 15:10:00,223.45,223.67,223.41,223.57,31203.0,202.9135,203.1132,202.8771,203.0224,31203.0
2021-03-18 15:20:00,223.58,223.62,223.2,223.51,47197.0,203.0315,203.0678,202.6864,202.9679,47197.0
2021-03-18 15:30:00,223.51,223.7,223.1,223.39,65866.0,202.9679,203.1405,202.5956,202.859,65866.0
2021-03-18 15:40:00,223.41,223.45,222.8,222.86,111762.0,202.8771,202.9135,202.3232,202.3777,111762.0
2021-03-18 15:50:00,222.88,223.21,222.63,222.97,193093.0,202.3958,202.6955,202.1688,202.4776,193093.0
2021-03-19 09:30:00,222.76,223.01,222.33,222.57,995136.0,202.2869,202.5139,201.8964,202.1143,995136.0
2021-03-19 09:40:00,222.5,222.61,221.76,221.81,71986.0,202.0508,202.1507,201.3788,201.4242,71986.0
2021-03-19 09:50:00,221.77,222.4,221.0,222.4,84530.0,201.3879,201.96,200.6886,201.96,84530.0
2021-03-19 10:00:00,222.38,223.18,222.29,222.81,110247.0,201.9418,202.6683,201.8601,202.3323,110247.0
2021-03-19 10:10:00,222.85,223.07,222.14,223.07,94268.0,202.3686,202.5684,201.7239,202.5684,94268.0
2021-03-19 10:20:00,223.07,223.67,222.92,223.24,56550.0,202.5684,203.1132,202.4322,202.7228,56550.0
2021-03-19 10:30:00,223.27,223.31,222.15,222.75,78940.0,202.75,202.7863,201.7329,202.2778,78940.0
2021-03-19 10:40:00,222.75,223.16,222.75,222.99,35958.0,202.2778,202.6501,202.2778,202.4957,35958.0
2021-03-19 10:50:00,222.99,223.21,222.74,223.2,54842.0,202.4957,202.6955,202.2687,202.6864,54842.0
2021-03-19 11:00:00,223.16,223.46,222.6,223.13,63393.0,202.6501,202.9225,202.1416,202.6229,63393.0
2021-03-19 11:10:00,223.23,223.23,222.81,222.81,66476.0,202.7137,202.7137,202.3323,202.3323,66476.0
2021-03-19 11:20:00,222.72,223.03,222.45,222.91,48040.0,202.2505,202.5321,202.0054,202.4231,48040.0
2021-03-19 11:30:00,222.91,223.96,222.87,223.88,80851.0,202.4231,203.3766,202.3868,203.3039,80851.0
2021-03-19 11:40:00,223.9,224.1,223.73,223.96,79461.0,203.3221,203.5037,203.1677,203.3766,79461.0
2021-03-19 11:50:00,223.93,224.37,223.66,224.17,62895.0,203.3493,203.7489,203.1042,203.5673,62895.0
2021-03-19 12:00:00,224.15,224.32,224.06,224.3,46588.0,203.5491,203.7035,203.4674,203.6853,46588.0
2021-03-19 12:10:00,224.32,224.59,224.03,224.58,54135.0,203.7035,203.9487,203.4402,203.9396,54135.0
2021-03-19 12:20:00,224.56,224.73,224.31,224.56,51158.0,203.9214,204.0758,203.6944,203.9214,51158.0
2021-03-19 12:30:00,224.56,224.89,224.49,224.49,46017.0,203.9214,204.2211,203.8579,203.8579,46017.0
2021-03-19 12:40:00,224.49,224.96,224.48,224.92,70741.0,203.8579,204.2847,203.8488,204.2484,70741.0
2021-03-19 12:50:00,224.9,224.98,224.33,224.49,40312.0,204.2302,204.3028,203.7126,203.8579,40312.0
2021-03-19 13:00:00,224.48,224.54,224.06,224.36,47921.0,203.8488,203.9033,203.4674,203.7398,47921.0
2021-03-19 13:10:00,224.34,224.37,223.96,224.07,34608.0,203.7217,203.7489,203.3766,203.4765,34608.0
2021-03-19 13:20:00,224.07,224.51,223.96,224.46,28219.0,203.4765,203.876,203.3766,203.8306,28219.0
2021-03-19 13:30:00,224.51,224.59,224.19,224.4,34854.0,203.876,203.9487,203.5854,203.7761,34854.0
2021-03-19 13:40:00,224.44,224.62,224.37,224.5,67162.0,203.8125,203.9759,203.7489,203.867,67162.0
2021-03-19 13:50:00,224.49,224.7,224.37,224.57,126155.0,203.8579,204.0486,203.7489,203.9305,126155.0
2021-03-19 14:00:00,224.6,224.72,224.14,224.15,49729.0,203.9578,204.0667,203.54,203.5491,49729.0
2021-03-19 14:10:00,224.14,224.24,223.98,224.14,55807.0,203.54,203.6309,203.3947,203.54,55807.0
2021-03-19 14:20:00,224.15,224.17,223.89,224.11,64662.0,203.5491,203.5673,203.313,203.5128,64662.0
2021-03-19 14:30:00,224.13,224.16,223.93,224.04,49527.0,203.531,203.5582,203.3493,203.4492,49527.0
2021-03-19 14:40:00,224.1,224.6,224.1,224.54,43006.0,203.5037,203.9578,203.5037,203.9033,43006.0
2021-03-19 14:50:00,224.58,224.92,224.47,224.91,53616.0,203.9396,204.2484,203.8397,204.2393,53616.0
2021-03-19 15:00:00,224.89,224.98,224.62,224.84,49098.0,204.2211,204.3028,203.9759,204.1757,49098.0
2021-03-19 15:10:00,224.84,225.19,224.75,224.95,127708.0,204.1757,204.4935,204.094,204.2756,127708.0
2021-03-19 15:20:00,224.95,224.96,224.36,224.63,64108.0,204.2756,204.2847,203.7398,203.985,64108.0
2021-03-19 15:30:00,224.63,224.65,224.16,224.24,104968.0,203.985,204.0032,203.5582,203.6309,104968.0
2021-03-19 15:40:00,224.25,224.59,223.31,223.36,184884.0,203.6399,203.9487,202.7863,202.8317,184884.0
2021-03-19 15:50:00,223.29,223.43,222.48,222.5,541151.0,202.7682,202.8953,202.0326,202.0508,541151.0
2021-03-22 09:30:00,223.39,223.5,222.65,223.26,113468.0,202.859,202.9589,202.187,202.7409,113468.0
2021-03-22 09:40:00,223.26,224.35,222.74,223.97,144764.0,202.7409,203.7307,202.2687,203.3857,144764.0
2021-03-22 09:50:00,224.05,225.1,223.83,224.95,92051.0,203.4583,204.4118,203.2585,204.2756,92051.0
2021-03-22 10:00:00,224.94,225.23,224.3,225.17,61215.0,204.2665,204.5299,203.6853,204.4754,61215.0
2021-03-22 10:10:00,225.07,225.88,224.85,225.78,80788.0,204.3846,205.1201,204.1848,205.0293,80788.0
2021-03-22 10:20:00,225.81,226.11,225.42,225.55,84923.0,205.0566,205.329,204.7024,204.8205,84923.0
2021-03-22 10:30:00,225.55,225.8,225.46,225.67,37644.0,204.8205,205.0475,204.7387,204.9294,37644.0
2021-03-22 10:40:00,225.62,225.93,225.56,225.67,37826.0,204.884,205.1655,204.8295,204.9294,37826.0
2021-03-22 10:50:00,225.6,225.61,225.2,225.31,48943.0,204.8659,204.8749,204.5026,204.6025,48943.0
2021-03-22 11:00:00,225.27,225.78,225.17,225.71,58651.0,204.5662,205.0293,204.4754,204.9657,58651.0
2021-03-22 11:10:00,225.75,226.19,225.73,226.02,81300.0,205.0021,205.4016,204.9839,205.2473,81300.0
2021-03-22 11:20:00,226.05,226.3,225.93,226.21,54184.0,205.2745,205.5015,205.1655,205.4198,54184.0
2021-03-22 11:30:00,226.19,226.49,226.17,226.31,37296.0,205.4016,205.6741,205.3835,205.5106,37296.0
2021-03-22 11:40:00,226.34,226.4,225.73,225.76,47514.0,205.5378,205.5923,204.9839,205.0112,47514.0
2021-03-22 11:50:00,225.74,225.79,225.45,225.65,26845.0,204.993,205.0384,204.7296,204.9113,26845.0
2021-03-22 12:00:00,225.65,225.97,225.59,225.76,40782.0,204.9113,205.2019,204.8568,205.0112,40782.0
2021-03-22 12:10:00,225.72,226.12,225.56,225.82,29876.0,204.9748,205.3381,204.8295,205.0656,29876.0
2021-03-22 12:20:00,225.85,226.26,225.62,226.0,39718.0,205.0929,205.4652,204.884,205.2291,39718.0
2021-03-22 12:30:00,226.0,226.13,225.66,225.83,33040.0,205.2291,205.3471,204.9203,205.0747,33040.0
2021-03-22 12:40:00,225.84,226.1,225.69,226.0,37404.0,205.0838,205.3199,204.9476,205.2291,37404.0
2021-03-22 12:50:00,225.97,226.39,225.97,226.26,33945.0,205.2019,205.5833,205.2019,205.4652,33945.0
2021-03-22 13:00:00,226.2,226.48,226.14,226.45,46687.0,205.4107,205.665,205.3562,205.6377,46687.0
2021-03-22 13:10:00,226.45,226.72,226.4,226.59,74966.0,205.6377,205.8829,205.5923,205.7649,74966.0
2021-03-22 13:20:00,226.6,226.88,226.57,226.77,65969.0,205.774,206.0282,205.7467,205.9283,65969.0
2021-03-22 13:30:00,226.71,226.78,226.4,226.43,47237.0,205.8738,205.9374,205.5923,205.6196,47237.0
2021-03-22 13:40:00,226.43,226.45,225.9,226.21,26514.0,205.6196,205.6377,205.1383,205.4198,26514.0
2021-03-22 13:50:00,226.18,226.46,226.16,226.27,52324.0,205.3926,205.6468,205.3744,205.4743,52324.0
2021-03-22 14:00:00,226.28,226.73,226.27,226.69,57372.0,205.4834,205.892,205.4743,205.8557,57372.0
2021-03-22 14:10:00,226.67,226.83,226.5,226.71,49143.0,205.8375,205.9828,205.6831,205.8738,49143.0
2021-03-22 14:20:00,226.73,226.8,226.6,226.74,43815.0,205.892,205.9556,205.774,205.9011,43815.0
2021-03-22 14:30:00,226.76,226.91,226.7,226.88,49942.0,205.9192,206.0555,205.8648,206.0282,49942.0
2021-03-22 14:40:00,226.87,226.87,226.39,226.43,51845.0,206.0191,206.0191,205.5833,205.6196,51845.0
2021-03-22 14:50:00,226.41,226.48,225.75,225.78,46004.0,205.6014,205.665,205.0021,205.0293,46004.0
2021-03-22 15:00:00,225.79,225.82,225.43,225.56,62885.0,205.0384,205.0656,204.7115,204.8295,62885.0
2021-03-22 15:10:00,225.56,225.87,225.53,225.87,69825.0,204.8295,205.111,204.8023,205.111,69825.0
2021-03-22 15:20:00,225.87,225.9,225.52,225.53,55235.0,205.111,205.1383,204.7932,204.8023,55235.0
2021-03-22 15:30:00,225.52,225.52,224.92,225.08,79067.0,204.7932,204.7932,204.2484,204.3936,79067.0
2021-03-22 15:40:00,225.08,225.17,224.89,224.93,77406.0,204.3936,204.4754,204.2211,204.2574,77406.0
2021-03-22 15:50:00,224.94,225.35,224.82,225.08,224322.0,204.2665,204.6388,204.1575,204.3936,224322.0
2021-03-23 09:30:00,223.96,224.91,223.79,224.56,113510.0,203.3766,204.2393,203.2222,203.9214,113510.0
2021-03-23 09:40:00,224.52,225.43,224.37,225.13,36968.0,203.8851,204.7115,203.7489,204.4391,36968.0
2021-03-23 09:50:00,225.09,225.48,224.73,225.41,27121.0,204.4027,204.7569,204.0758,204.6933,27121.0
2021-03-23 10:00:00,225.36,225.54,225.0,225.37,49708.0,204.6479,204.8114,204.321,204.657,49708.0
2021-03-23 10:10:00,225.4,226.36,225.32,226.14,60233.0,204.6842,205.556,204.6116,205.3562,60233.0
2021-03-23 10:20:00,226.23,226.23,225.87,225.95,42521.0,205.438,205.438,205.111,205.1837,42521.0
2021-03-23 10:30:00,226.01,226.4,225.93,226.35,44931.0,205.2382,205.5923,205.1655,205.5469,44931.0
2021-03-23 10:40:00,226.24,226.36,225.67,226.14,71151.0,205.447,205.556,204.9294,205.3562,71151.0
2021-03-23 10:50:00,226.03,226.36,225.94,226.33,33931.0,205.2563,205.556,205.1746,205.5288,33931.0
2021-03-23 11:00:00,226.3,226.32,225.65,225.91,51420.0,205.5015,205.5197,204.9113,205.1474,51420.0
2021-03-23 11:10:00,225.91,226.2,225.7,225.8,27399.0,205.1474,205.4107,204.9567,205.0475,27399.0
2021-03-23 11:20:00,225.82,226.13,225.58,226.06,24303.0,205.0656,205.3471,204.8477,205.2836,24303.0
2021-03-23 11:30:00,226.06,226.18,225.92,225.98,16369.0,205.2836,205.3926,205.1564,205.2109,16369.0
2021-03-23 11:40:00,225.98,226.13,225.68,226.08,22390.0,205.2109,205.3471,204.9385,205.3017,22390.0
2021-03-23 11:50:00,226.08,226.13,225.84,226.04,32754.0,205.3017,205.3471,205.0838,205.2654,32754.0
2021-03-23 12:00:00,226.08,226.28,225.6,225.76,23285.0,205.3017,205.4834,204.8659,205.0112,23285.0
2021-03-23 12:10:00,225.85,226.07,225.73,225.87,18309.0,205.0929,205.2927,204.9839,205.111,18309.0
2021-03-23 12:20:00,225.87,225.95,225.63,225.63,16311.0,205.111,205.1837,204.8931,204.8931,16311.0
2021-03-23 12:30:00,225.67,225.79,225.4,225.79,20473.0,204.9294,205.0384,204.6842,205.0384,20473.0
2021-03-23 12:40:00,225.7,225.82,225.53,225.79,21750.0,204.9567,205.0656,204.8023,205.0384,21750.0
2021-03-23 12:50:00,225.8,225.9,225.72,225.85,12558.0,205.0475,205.1383,204.9748,205.0929,12558.0
2021-03-23 13:00:00,225.87,225.96,225.73,225.76,12608.0,205.111,205.1928,204.9839,205.0112,12608.0
2021-03-23 13:10:00,225.83,226.09,225.82,226.06,18656.0,205.0747,205.3108,205.0656,205.2836,18656.0
2021-03-23 13:20:00,226.06,226.07,225.82,225.88,14662.0,205.2836,205.2927,205.0656,205.1201,14662.0
2021-03-23 13:30:00,225.87,225.87,225.45,225.52,13159.0,205.111,205.111,204.7296,204.7932,13159.0
2021-03-23 13:40:00,225.47,225.54,225.21,225.4,18450.0,204.7478,204.8114,204.5117,204.6842,18450.0
2021-03-23 13:50:00,225.39,225.41,225.11,225.33,15639.0,204.6752,204.6933,204.4209,204.6207,15639.0
2021-03-23 14:00:00,225.37,225.37,225.11,225.36,10594.0,204.657,204.657,204.4209,204.6479,10594.0
2021-03-23 14:10:00,225.36,225.5,225.17,225.19,17529.0,204.6479,204.775,204.4754,204.4935,17529.0
2021-03-23 14:20:00,225.24,225.4,225.18,225.38,17671.0,204.5389,204.6842,204.4845,204.6661,17671.0
2021-03-23 14:30:00,225.39,225.39,224.87,224.92,17087.0,204.6752,204.6752,204.2029,204.2484,17087.0
2021-03-23 14:40:00,224.94,225.03,224.54,224.86,32728.0,204.2665,204.3482,203.9033,204.1939,32728.0
2021-03-23 14:50:00,224.91,224.94,224.58,224.67,18488.0,204.2393,204.2665,203.9396,204.0213,18488.0
2021-03-23 15:00:00,224.63,224.7,224.27,224.53,24116.0,203.985,204.0486,203.6581,203.8942,24116.0
2021-03-23 15:10:00,224.55,224.55,224.1,224.44,70952.0,203.9124,203.9124,203.5037,203.8125,70952.0
2021-03-23 15:20:00,224.43,224.51,223.97,224.35,56699.0,203.8034,203.876,203.3857,203.7307,56699.0
2021-03-23 15:30:00,224.28,224.47,223.91,223.95,48568.0,203.6672,203.8397,203.3312,203.3675,48568.0
2021-03-23 15:40:00,223.93,224.33,223.75,224.08,62105.0,203.3493,203.7126,203.1859,203.4856,62105.0
2021-03-23 15:50:00,224.06,224.57,223.78,224.36,193141.0,203.4674,203.9305,203.2131,203.7398,193141.0
2021-03-24 09:30:00,225.32,226.37,224.83,226.18,97322.0,204.6116,205.5651,204.1666,205.3926,97322.0
2021-03-24 09:40:00,226.14,226.94,225.92,226.51,42135.0,205.3562,206.0827,205.1564,205.6922,42135.0
2021-03-24 09:50:00,226.54,227.0,226.52,226.7,35133.0,205.7195,206.1372,205.7013,205.8648,35133.0
2021-03-24 10:00:00,226.68,227.02,226.38,226.42,35667.0,205.8466,206.1554,205.5742,205.6105,35667.0
2021-03-24 10:10:00,226.42,226.5,225.79,225.92,19058.0,205.6105,205.6831,205.0384,205.1564,19058.0
2021-03-24 10:20:00,225.9,226.12,225.61,225.9,22594.0,205.1383,205.3381,204.8749,205.1383,22594.0
2021-03-24 10:30:00,225.93,226.36,225.88,226.17,32173.0,205.1655,205.556,205.1201,205.3835,32173.0
2021-03-24 10:40:00,226.2,226.48,226.04,226.18,37045.0,205.4107,205.665,205.2654,205.3926,37045.0
2021-03-24 10:50:00,226.21,226.49,225.95,226.44,49669.0,205.4198,205.6741,205.1837,205.6287,49669.0
2021-03-24 11:00:00,226.4,226.77,226.39,226.42,26248.0,205.5923,205.9283,205.5833,205.6105,26248.0
2021-03-24 11:10:00,226.43,226.56,226.04,226.09,24040.0,205.6196,205.7376,205.2654,205.3108,24040.0
2021-03-24 11:20:00,226.0,226.0,225.68,225.9,21980.0,205.2291,205.2291,204.9385,205.1383,21980.0
2021-03-24 11:30:00,225.9,226.0,225.48,225.54,23849.0,205.1383,205.2291,204.7569,204.8114,23849.0
2021-03-24 11:40:00,225.55,225.99,225.54,225.99,15029.0,204.8205,205.22,204.8114,205.22,15029.0
2021-03-24 11:50:00,226.0,226.0,225.41,225.42,43654.0,205.2291,205.2291,204.6933,204.7024,43654.0
2021-03-24 12:00:00,225.42,225.42,225.04,225.4,37405.0,204.7024,204.7024,204.3573,204.6842,37405.0
2021-03-24 12:10:00,225.4,225.64,225.4,225.53,12834.0,204.6842,204.9022,204.6842,204.8023,12834.0
2021-03-24 12:20:00,225.52,225.73,225.44,225.68,10428.0,204.7932,204.9839,204.7206,204.9385,10428.0
2021-03-24 12:30:00,225.62,226.15,225.46,226.05,28496.0,204.884,205.3653,204.7387,205.2745,28496.0
2021-03-24 12:40:00,226.04,226.11,225.78,225.81,12978.0,205.2654,205.329,205.0293,205.0566,12978.0
2021-03-24 12:50:00,225.87,225.89,225.47,225.49,10300.0,205.111,205.1292,204.7478,204.766,10300.0
2021-03-24 13:00:00,225.44,225.5,225.21,225.5,16453.0,204.7206,204.775,204.5117,204.775,16453.0
2021-03-24 13:10:00,225.45,225.48,225.0,225.12,25765.0,204.7296,204.7569,204.321,204.43,25765.0
2021-03-24 13:20:00,225.13,225.46,225.08,225.44,10316.0,204.4391,204.7387,204.3936,204.7206,10316.0
2021-03-24 13:30:00,225.4,225.43,225.09,225.16,12683.0,204.6842,204.7115,204.4027,204.4663,12683.0
2021-03-24 13:40:00,225.16,225.39,225.01,225.29,19723.0,204.4663,204.6752,204.3301,204.5843,19723.0
2021-03-24 13:50:00,225.35,225.47,225.34,225.37,13358.0,204.6388,204.7478,204.6298,204.657,13358.0
2021-03-24 14:00:00,225.36,225.36,225.0,225.16,29454.0,204.6479,204.6479,204.321,204.4663,29454.0
2021-03-24 14:10:00,225.2,225.41,225.03,225.33,14409.0,204.5026,204.6933,204.3482,204.6207,14409.0
2021-03-24 14:20:00,225.29,225.37,225.06,225.13,12488.0,204.5843,204.657,204.3755,204.4391,12488.0
2021-03-24 14:30:00,225.11,225.36,225.03,225.36,22618.0,204.4209,204.6479,204.3482,204.6479,22618.0
2021-03-24 14:40:00,225.4,225.66,225.15,225.65,24207.0,204.6842,204.9203,204.4572,204.9113,24207.0
2021-03-24 14:50:00,225.66,225.66,225.19,225.32,22009.0,204.9203,204.9203,204.4935,204.6116,22009.0
2021-03-24 15:00:00,225.3,225.53,225.28,225.36,21993.0,204.5934,204.8023,204.5753,204.6479,21993.0
2021-03-24 15:10:00,225.37,225.44,225.19,225.35,20836.0,204.657,204.7206,204.4935,204.6388,20836.0
2021-03-24 15:20:00,225.32,225.32,224.94,225.09,28875.0,204.6116,204.6116,204.2665,204.4027,28875.0
2021-03-24 15:30:00,225.09,225.27,224.51,224.53,76968.0,204.4027,204.5662,203.876,203.8942,76968.0
2021-03-24 15:40:00,224.59,224.88,224.41,224.57,82597.0,203.9487,204.212,203.7852,203.9305,82597.0
2021-03-24 15:50:00,224.5,224.58,224.04,224.04,166299.0,203.867,203.9396,203.4492,203.4492,166299.0
2021-03-25 09:30:00,224.99,225.32,222.85,222.87,108004.0,204.3119,204.6116,202.3686,202.3868,108004.0
2021-03-25 09:40:00,222.98,223.73,222.78,223.73,29020.0,202.4867,203.1677,202.305,203.1677,29020.0
2021-03-25 09:50:00,223.64,224.11,223.3,223.4,27122.0,203.086,203.5128,202.7772,202.8681,27122.0
2021-03-25 10:00:00,223.43,224.21,223.25,224.2,51923.0,202.8953,203.6036,202.7318,203.5945,51923.0
2021-03-25 10:10:00,224.17,224.24,223.91,224.13,27266.0,203.5673,203.6309,203.3312,203.531,27266.0
2021-03-25 10:20:00,224.18,224.33,223.98,224.05,30060.0,203.5764,203.7126,203.3947,203.4583,30060.0
2021-03-25 10:30:00,224.01,224.14,223.48,223.53,28152.0,203.422,203.54,202.9407,202.9861,28152.0
2021-03-25 10:40:00,223.58,223.58,223.13,223.22,28100.0,203.0315,203.0315,202.6229,202.7046,28100.0
2021-03-25 10:50:00,223.17,223.41,222.93,223.16,34398.0,202.6592,202.8771,202.4412,202.6501,34398.0
2021-03-25 11:00:00,223.06,223.18,222.61,223.18,27120.0,202.5593,202.6683,202.1507,202.6683,27120.0
2021-03-25 11:10:00,223.19,223.53,223.13,223.26,22528.0,202.6774,202.9861,202.6229,202.7409,22528.0
2021-03-25 11:20:00,223.26,223.38,222.9,223.33,19171.0,202.7409,202.8499,202.414,202.8045,19171.0
2021-03-25 11:30:00,223.27,223.55,223.21,223.28,23200.0,202.75,203.0043,202.6955,202.7591,23200.0
2021-03-25 11:40:00,223.3,223.3,222.67,222.85,17592.0,202.7772,202.7772,202.2051,202.3686,17592.0
2021-03-25 11:50:00,222.85,223.25,222.69,223.03,34575.0,202.3686,202.7318,202.2233,202.5321,34575.0
2021-03-25 12:00:00,223.05,223.21,222.44,222.48,64114.0,202.5502,202.6955,201.9963,202.0326,64114.0
2021-03-25 12:10:00,222.49,223.25,222.46,223.18,34825.0,202.0417,202.7318,202.0144,202.6683,34825.0
2021-03-25 12:20:00,223.24,223.45,222.97,223.07,20818.0,202.7228,202.9135,202.4776,202.5684,20818.0
2021-03-25 12:30:00,223.08,223.21,222.88,223.04,17453.0,202.5775,202.6955,202.3958,202.5411,17453.0
2021-03-25 12:40:00,223.06,223.45,223.05,223.21,12996.0,202.5593,202.9135,202.5502,202.6955,12996.0
2021-03-25 12:50:00,223.24,223.39,223.07,223.31,22444.0,202.7228,202.859,202.5684,202.7863,22444.0
2021-03-25 13:00:00,223.3,223.39,223.18,223.22,18251.0,202.7772,202.859,202.6683,202.7046,18251.0
2021-03-25 13:10:00,223.28,223.74,223.15,223.72,22932.0,202.7591,203.1768,202.641,203.1586,22932.0
2021-03-25 13:20:00,223.75,223.78,223.53,223.67,19619.0,203.1859,203.2131,202.9861,203.1132,19619.0
2021-03-25 13:30:00,223.68,223.73,223.44,223.68,22017.0,203.1223,203.1677,202.9044,203.1223,22017.0
2021-03-25 13:40:00,223.71,224.14,223.7,223.89,21992.0,203.1496,203.54,203.1405,203.313,21992.0
2021-03-25 13:50:00,223.84,223.93,223.57,223.64,14301.0,203.2676,203.3493,203.0224,203.086,14301.0
2021-03-25 14:00:00,223.59,223.86,223.43,223.43,31810.0,203.0406,203.2858,202.8953,202.8953,31810.0
2021-03-25 14:10:00,223.45,224.0,223.4,223.95,29052.0,202.9135,203.4129,202.8681,203.3675,29052.0
2021-03-25 14:20:00,223.95,224.13,223.8,223.83,67327.0,203.3675,203.531,203.2313,203.2585,67327.0
2021-03-25 14:30:00,223.81,224.11,223.71,224.09,65405.0,203.2404,203.5128,203.1496,203.4946,65405.0
2021-03-25 14:40:00,224.09,224.2,223.91,223.91,63124.0,203.4946,203.5945,203.3312,203.3312,63124.0
2021-03-25 14:50:00,223.92,224.0,223.75,223.9,19759.0,203.3403,203.4129,203.1859,203.3221,19759.0
2021-03-25 15:00:00,223.88,224.05,223.87,223.97,15613.0,203.3039,203.4583,203.2949,203.3857,15613.0
2021-03-25 15:10:00,224.0,224.31,224.0,224.18,20788.0,203.4129,203.6944,203.4129,203.5764,20788.0
2021-03-25 15:20:00,224.16,224.27,223.96,224.1,30741.0,203.5582,203.6581,203.3766,203.5037,30741.0
2021-03-25 15:30:00,224.1,224.45,224.04,224.18,36241.0,203.5037,203.8216,203.4492,203.5764,36241.0
2021-03-25 15:40:00,224.2,224.42,224.15,224.33,62867.0,203.5945,203.7943,203.5491,203.7126,62867.0
2021-03-25 15:50:00,224.35,224.49,223.97,224.32,291058.0,203.7307,203.8579,203.3857,203.7035,291058.0
2021-03-26 09:30:00,224.2,224.49,223.1,223.65,89559.0,203.5945,203.8579,202.5956,203.0951,89559.0
2021-03-26 09:40:00,223.71,224.03,223.22,223.65,42684.0,203.1496,203.4402,202.7046,203.0951,42684.0
2021-03-26 09:50:00,223.59,223.92,223.5,223.82,19482.0,203.0406,203.3403,202.9589,203.2495,19482.0
2021-03-26 10:00:00,223.77,224.12,223.65,224.0,33550.0,203.204,203.5219,203.0951,203.4129,33550.0
2021-03-26 10:10:00,223.96,224.02,223.47,223.61,38502.0,203.3766,203.4311,202.9316,203.0588,38502.0
2021-03-26 10:20:00,223.67,223.67,223.16,223.37,32040.0,203.1132,203.1132,202.6501,202.8408,32040.0
2021-03-26 10:30:00,223.38,223.45,222.84,222.9,84694.0,202.8499,202.9135,202.3595,202.414,84694.0
2021-03-26 10:40:00,222.83,223.23,222.51,223.23,58136.0,202.3504,202.7137,202.0598,202.7137,58136.0
2021-03-26 10:50:00,223.24,223.3,222.68,222.85,35035.0,202.7228,202.7772,202.2142,202.3686,35035.0
2021-03-26 11:00:00,222.91,223.02,222.68,222.81,22076.0,202.4231,202.523,202.2142,202.3323,22076.0
2021-03-26 11:10:00,222.82,222.89,222.55,222.61,41233.0,202.3414,202.4049,202.0962,202.1507,41233.0
2021-03-26 11:20:00,222.61,222.85,222.48,222.59,56560.0,202.1507,202.3686,202.0326,202.1325,56560.0
2021-03-26 11:30:00,222.58,223.16,222.47,223.16,61205.0,202.1234,202.6501,202.0235,202.6501,61205.0
2021-03-26 11:40:00,223.16,223.42,222.87,223.0,46665.0,202.6501,202.8862,202.3868,202.5048,46665.0
2021-03-26 11:50:00,223.0,223.01,222.47,222.52,35106.0,202.5048,202.5139,202.0235,202.0689,35106.0
2021-03-26 12:00:00,222.48,222.86,222.48,222.59,34322.0,202.0326,202.3777,202.0326,202.1325,34322.0
2021-03-26 12:10:00,222.54,222.99,222.42,222.81,30001.0,202.0871,202.4957,201.9781,202.3323,30001.0
2021-03-26 12:20:00,222.88,222.92,222.48,222.55,45602.0,202.3958,202.4322,202.0326,202.0962,45602.0
2021-03-26 12:30:00,222.5,222.85,222.5,222.74,22202.0,202.0508,202.3686,202.0508,202.2687,22202.0
2021-03-26 12:40:00,222.73,223.12,222.73,223.03,45713.0,202.2596,202.6138,202.2596,202.5321,45713.0
2021-03-26 12:50:00,223.03,223.32,222.92,223.32,22749.0,202.5321,202.7954,202.4322,202.7954,22749.0
2021-03-26 13:00:00,223.32,223.76,223.2,223.75,22321.0,202.7954,203.195,202.6864,203.1859,22321.0
2021-03-26 13:10:00,223.69,223.73,223.23,223.26,18392.0,203.1314,203.1677,202.7137,202.7409,18392.0
2021-03-26 13:20:00,223.31,223.66,223.24,223.44,31437.0,202.7863,203.1042,202.7228,202.9044,31437.0
2021-03-26 13:30:00,223.47,223.59,223.2,223.23,20184.0,202.9316,203.0406,202.6864,202.7137,20184.0
2021-03-26 13:40:00,223.17,223.37,223.11,223.34,21318.0,202.6592,202.8408,202.6047,202.8136,21318.0
2021-03-26 13:50:00,223.35,223.63,223.3,223.6,22849.0,202.8226,203.0769,202.7772,203.0497,22849.0
2021-03-26 14:00:00,223.58,223.59,223.14,223.17,32956.0,203.0315,203.0406,202.6319,202.6592,32956.0
2021-03-26 14:10:00,223.15,223.23,222.92,223.18,20841.0,202.641,202.7137,202.4322,202.6683,20841.0
2021-03-26 14:20:00,223.18,223.31,222.98,223.26,34000.0,202.6683,202.7863,202.4867,202.7409,34000.0
2021-03-26 14:30:00,223.26,223.51,223.15,223.23,37288.0,202.7409,202.9679,202.641,202.7137,37288.0
2021-03-26 14:40:00,223.22,223.29,222.78,222.78,28961.0,202.7046,202.7682,202.305,202.305,28961.0
2021-03-26 14:50:00,222.75,223.41,222.75,223.13,63081.0,202.2778,202.8771,202.2778,202.6229,63081.0
2021-03-26 15:00:00,223.13,223.25,222.83,222.86,48868.0,202.6229,202.7318,202.3504,202.3777,48868.0
2021-03-26 15:10:00,222.88,223.21,222.75,223.16,46341.0,202.3958,202.6955,202.2778,202.6501,46341.0
2021-03-26 15:20:00,223.22,223.27,222.94,223.21,51706.0,202.7046,202.75,202.4503,202.6955,51706.0
2021-03-26 15:30:00,223.17,223.98,223.16,223.9,81513.0,202.6592,203.3947,202.6501,203.3221,81513.0
2021-03-26 15:40:00,223.91,224.26,223.82,224.24,167468.0,203.3312,203.649,203.2495,203.6309,167468.0
2021-03-26 15:50:00,224.3,225.28,224.2,225.21,328066.0,203.6853,204.5753,203.5945,204.5117,328066.0
2021-03-29 09:30:00,224.83,226.4,224.3,225.9,106871.0,204.1666,205.5923,203.6853,205.1383,106871.0
2021-03-29 09:40:00,225.83,225.97,224.53,224.64,75070.0,205.0747,205.2019,203.8942,203.9941,75070.0
2021-03-29 09:50:00,224.67,224.92,224.34,224.6,83717.0,204.0213,204.2484,203.7217,203.9578,83717.0
2021-03-29 10:00:00,224.66,225.21,224.32,224.94,39650.0,204.0123,204.5117,203.7035,204.2665,39650.0
2021-03-29 10:10:00,224.92,225.41,224.62,225.35,55890.0,204.2484,204.6933,203.9759,204.6388,55890.0
2021-03-29 10:20:00,225.3,225.73,225.12,225.42,51527.0,204.5934,204.9839,204.43,204.7024,51527.0
2021-03-29 10:30:00,225.42,226.05,225.16,225.99,68260.0,204.7024,205.2745,204.4663,205.22,68260.0
2021-03-29 10:40:00,225.97,226.3,225.86,226.02,114457.0,205.2019,205.5015,205.102,205.2473,114457.0
2021-03-29 10:50:00,226.06,226.19,225.66,225.72,33580.0,205.2836,205.4016,204.9203,204.9748,33580.0
2021-03-29 11:00:00,225.71,226.15,225.36,225.44,45030.0,204.9657,205.3653,204.6479,204.7206,45030.0
2021-03-29 11:10:00,225.43,226.14,225.35,226.06,36896.0,204.7115,205.3562,204.6388,205.2836,36896.0
2021-03-29 11:20:00,226.05,226.45,225.93,226.44,47331.0,205.2745,205.6377,205.1655,205.6287,47331.0
2021-03-29 11:30:00,226.43,226.6,226.05,226.49,64041.0,205.6196,205.774,205.2745,205.6741,64041.0
2021-03-29 11:40:00,226.54,227.02,226.46,226.51,57148.0,205.7195,206.1554,205.6468,205.6922,57148.0
2021-03-29 11:50:00,226.53,226.72,226.12,226.18,37056.0,205.7104,205.8829,205.3381,205.3926,37056.0
2021-03-29 12:00:00,226.22,226.36,225.8,225.91,38922.0,205.4289,205.556,205.0475,205.1474,38922.0
2021-03-29 12:10:00,225.92,226.01,225.64,225.78,33914.0,205.1564,205.2382,204.9022,205.0293,33914.0
2021-03-29 12:20:00,225.75,225.93,225.69,225.87,18045.0,205.0021,205.1655,204.9476,205.111,18045.0
2021-03-29 12:30:00,225.84,226.06,225.76,225.93,39183.0,205.0838,205.2836,205.0112,205.1655,39183.0
2021-03-29 12:40:00,225.9,226.25,225.74,226.18,48384.0,205.1383,205.4561,204.993,205.3926,48384.0
2021-03-29 12:50:00,226.21,226.59,226.16,226.19,42586.0,205.4198,205.7649,205.3744,205.4016,42586.0
2021-03-29 13:00:00,226.16,226.84,226.16,226.67,62335.0,205.3744,205.9919,205.3744,205.8375,62335.0
2021-03-29 13:10:00,226.71,227.5,226.7,227.23,153092.0,205.8738,206.5912,205.8648,206.3461,153092.0
2021-03-29 13:20:00,227.23,227.34,227.06,227.29,41886.0,206.3461,206.4459,206.1917,206.4005,41886.0
2021-03-29 13:30:00,227.27,227.61,227.21,227.27,49466.0,206.3824,206.6911,206.3279,206.3824,49466.0
2021-03-29 13:40:00,227.3,227.44,227.13,227.24,29935.0,206.4096,206.5367,206.2552,206.3551,29935.0
2021-03-29 13:50:00,227.23,227.32,226.95,227.14,35069.0,206.3461,206.4278,206.0918,206.2643,35069.0
2021-03-29 14:00:00,227.11,227.31,227.0,227.13,28093.0,206.2371,206.4187,206.1372,206.2552,28093.0
2021-03-29 14:10:00,227.12,227.12,226.87,227.01,31256.0,206.2462,206.2462,206.0191,206.1463,31256.0
2021-03-29 14:20:00,227.08,227.25,226.97,227.1,27871.0,206.2098,206.3642,206.1099,206.228,27871.0
2021-03-29 14:30:00,227.05,227.22,226.97,227.22,41261.0,206.1826,206.337,206.1099,206.337,41261.0
2021-03-29 14:40:00,227.19,227.54,227.12,227.43,33331.0,206.3097,206.6276,206.2462,206.5277,33331.0
2021-03-29 14:50:00,227.49,227.58,227.29,227.54,37957.0,206.5822,206.6639,206.4005,206.6276,37957.0
2021-03-29 15:00:00,227.54,227.82,227.47,227.6,50946.0,206.6276,206.8818,206.564,206.682,50946.0
2021-03-29 15:10:00,227.54,227.88,227.49,227.58,57420.0,206.6276,206.9363,206.5822,206.6639,57420.0
2021-03-29 15:20:00,227.57,227.65,227.3,227.5,51190.0,206.6548,206.7274,206.4096,206.5912,51190.0
2021-03-29 15:30:00,227.52,227.61,227.25,227.52,59290.0,206.6094,206.6911,206.3642,206.6094,59290.0
2021-03-29 15:40:00,227.54,227.63,227.28,227.31,74242.0,206.6276,206.7093,206.3915,206.4187,74242.0
2021-03-29 15:50:00,227.27,227.54,227.06,227.48,263063.0,206.3824,206.6276,206.1917,206.5731,263063.0
2021-03-30 09:30:00,226.13,227.02,225.82,225.86,104096.0,205.3471,206.1554,205.0656,205.102,104096.0
2021-03-30 09:40:00,225.9,226.01,225.42,225.61,40461.0,205.1383,205.2382,204.7024,204.8749,40461.0
2021-03-30 09:50:00,225.66,225.89,225.19,225.89,42414.0,204.9203,205.1292,204.4935,205.1292,42414.0
2021-03-30 10:00:00,225.87,226.09,225.04,225.22,67238.0,205.111,205.3108,204.3573,204.5208,67238.0
2021-03-30 10:10:00,225.22,225.83,225.11,225.83,34333.0,204.5208,205.0747,204.4209,205.0747,34333.0
2021-03-30 10:20:00,225.83,226.88,225.66,226.84,105471.0,205.0747,206.0282,204.9203,205.9919,105471.0
2021-03-30 10:30:00,226.8,226.86,226.02,226.02,28665.0,205.9556,206.0101,205.2473,205.2473,28665.0
2021-03-30 10:40:00,226.05,226.21,225.86,225.96,17698.0,205.2745,205.4198,205.102,205.1928,17698.0
2021-03-30 10:50:00,225.97,225.99,225.65,225.76,23554.0,205.2019,205.22,204.9113,205.0112,23554.0
2021-03-30 11:00:00,225.7,225.76,225.15,225.16,44440.0,204.9567,205.0112,204.4572,204.4663,44440.0
2021-03-30 11:10:00,225.15,225.67,224.99,225.48,39953.0,204.4572,204.9294,204.3119,204.7569,39953.0
2021-03-30 11:20:00,225.47,225.89,225.46,225.88,26022.0,204.7478,205.1292,204.7387,205.1201,26022.0
2021-03-30 11:30:00,225.85,226.32,225.71,225.77,61989.0,205.0929,205.5197,204.9657,205.0202,61989.0
2021-03-30 11:40:00,225.81,225.82,225.51,225.57,25395.0,205.0566,205.0656,204.7841,204.8386,25395.0
2021-03-30 11:50:00,225.59,225.77,225.39,225.61,24380.0,204.8568,205.0202,204.6752,204.8749,24380.0
2021-03-30 12:00:00,225.63,225.69,225.46,225.55,6998.0,204.8931,204.9476,204.7387,204.8205,6998.0
2021-03-30 12:10:00,225.57,225.61,225.32,225.36,8041.0,204.8386,204.8749,204.6116,204.6479,8041.0
2021-03-30 12:20:00,225.31,225.42,225.1,225.31,15074.0,204.6025,204.7024,204.4118,204.6025,15074.0
2021-03-30 12:30:00,225.3,225.48,225.22,225.23,17530.0,204.5934,204.7569,204.5208,204.5299,17530.0
2021-03-30 12:40:00,225.25,225.28,225.0,225.14,11451.0,204.548,204.5753,204.321,204.4481,11451.0
2021-03-30 12:50:00,225.13,225.34,225.02,225.34,13904.0,204.4391,204.6298,204.3392,204.6298,13904.0
2021-03-30 13:00:00,225.3,225.3,224.96,225.12,11981.0,204.5934,204.5934,204.2847,204.43,11981.0
2021-03-30 13:10:00,225.17,225.34,225.13,225.19,6929.0,204.4754,204.6298,204.4391,204.4935,6929.0
2021-03-30 13:20:00,225.11,225.2,225.0,225.08,12364.0,204.4209,204.5026,204.321,204.3936,12364.0
2021-03-30 13:30:00,225.1,225.19,224.97,225.03,16799.0,204.4118,204.4935,204.2938,204.3482,16799.0
2021-03-30 13:40:00,225.03,225.44,225.03,225.44,19675.0,204.3482,204.7206,204.3482,204.7206,19675.0
2021-03-30 13:50:00,225.43,225.52,225.26,225.26,10643.0,204.7115,204.7932,204.5571,204.5571,10643.0
2021-03-30 14:00:00,225.26,225.27,225.03,225.25,14197.0,204.5571,204.5662,204.3482,204.548,14197.0
2021-03-30 14:10:00,225.23,225.28,224.99,225.04,17624.0,204.5299,204.5753,204.3119,204.3573,17624.0
2021-03-30 14:20:00,225.05,225.23,225.0,225.07,15467.0,204.3664,204.5299,204.321,204.3846,15467.0
2021-03-30 14:30:00,225.07,225.27,225.04,225.1,12273.0,204.3846,204.5662,204.3573,204.4118,12273.0
2021-03-30 14:40:00,225.12,225.12,224.93,224.99,10056.0,204.43,204.43,204.2574,204.3119,10056.0
2021-03-30 14:50:00,224.99,225.33,224.88,225.33,17268.0,204.3119,204.6207,204.212,204.6207,17268.0
2021-03-30 15:00:00,225.31,225.35,225.12,225.12,19182.0,204.6025,204.6388,204.43,204.43,19182.0
2021-03-30 15:10:00,225.1,225.1,224.61,224.61,24352.0,204.4118,204.4118,203.9668,203.9668,24352.0
2021-03-30 15:20:00,224.61,224.66,224.44,224.52,39541.0,203.9668,204.0123,203.8125,203.8851,39541.0
2021-03-30 15:30:00,224.52,224.74,224.32,224.54,88131.0,203.8851,204.0849,203.7035,203.9033,88131.0
2021-03-30 15:40:00,224.48,224.67,224.32,224.44,33038.0,203.8488,204.0213,203.7035,203.8125,33038.0
2021-03-30 15:50:00,224.34,225.05,224.22,225.03,227952.0,203.7217,204.3664,203.6127,204.3482,227952.0
2021-03-31 09:30:00,224.01,225.44,224.01,224.95,135447.0,203.422,204.7206,203.422,204.2756,135447.0
2021-03-31 09:40:00,224.97,225.13,224.3,224.66,50753.0,204.2938,204.4391,203.6853,204.0123,50753.0
2021-03-31 09:50:00,224.67,225.41,224.45,225.3,40830.0,204.0213,204.6933,203.8216,204.5934,40830.0
2021-03-31 10:00:00,225.32,225.95,225.26,225.71,143786.0,204.6116,205.1837,204.5571,204.9657,143786.0
2021-03-31 10:10:00,225.77,225.93,225.53,225.72,46441.0,205.0202,205.1655,204.8023,204.9748,46441.0
2021-03-31 10:20:00,225.69,225.84,225.59,225.59,32648.0,204.9476,205.0838,204.8568,204.8568,32648.0
2021-03-31 10:30:00,225.65,225.9,225.59,225.82,17275.0,204.9113,205.1383,204.8568,205.0656,17275.0
2021-03-31 10:40:00,225.89,226.28,225.83,226.11,32508.0,205.1292,205.4834,205.0747,205.329,32508.0
2021-03-31 10:50:00,226.08,226.41,226.0,226.31,33608.0,205.3017,205.6014,205.2291,205.5106,33608.0
2021-03-31 11:00:00,226.34,226.49,226.16,226.17,39662.0,205.5378,205.6741,205.3744,205.3835,39662.0
2021-03-31 11:10:00,226.18,226.2,225.94,225.99,39310.0,205.3926,205.4107,205.1746,205.22,39310.0
2021-03-31 11:20:00,226.02,226.3,225.82,225.89,30762.0,205.2473,205.5015,205.0656,205.1292,30762.0
2021-03-31 11:30:00,225.83,226.27,225.83,226.23,21563.0,205.0747,205.4743,205.0747,205.438,21563.0
2021-03-31 11:40:00,226.25,226.39,225.99,226.22,26210.0,205.4561,205.5833,205.22,205.4289,26210.0
2021-03-31 11:50:00,226.22,226.25,225.93,225.93,8934.0,205.4289,205.4561,205.1655,205.1655,8934.0
2021-03-31 12:00:00,225.93,226.07,225.7,225.72,20713.0,205.1655,205.2927,204.9567,204.9748,20713.0
2021-03-31 12:10:00,225.72,225.73,225.5,225.57,22034.0,204.9748,204.9839,204.775,204.8386,22034.0
2021-03-31 12:20:00,225.58,225.66,225.4,225.64,24301.0,204.8477,204.9203,204.6842,204.9022,24301.0
2021-03-31 12:30:00,225.69,225.99,225.62,225.88,24584.0,204.9476,205.22,204.884,205.1201,24584.0
2021-03-31 12:40:00,225.84,226.02,225.8,225.9,11850.0,205.0838,205.2473,205.0475,205.1383,11850.0
2021-03-31 12:50:00,225.89,225.94,225.59,225.64,9922.0,205.1292,205.1746,204.8568,204.9022,9922.0
2021-03-31 13:00:00,225.63,225.92,225.63,225.89,12737.0,204.8931,205.1564,204.8931,205.1292,12737.0
2021-03-31 13:10:00,225.93,226.05,225.76,225.79,12812.0,205.1655,205.2745,205.0112,205.0384,12812.0
2021-03-31 13:20:00,225.82,225.87,225.53,225.74,14790.0,205.0656,205.111,204.8023,204.993,14790.0
2021-03-31 13:30:00,225.72,225.99,225.72,225.77,30170.0,204.9748,205.22,204.9748,205.0202,30170.0
2021-03-31 13:40:00,225.72,225.72,225.44,225.67,36110.0,204.9748,204.9748,204.7206,204.9294,36110.0
2021-03-31 13:50:00,225.69,225.77,225.56,225.65,15382.0,204.9476,205.0202,204.8295,204.9113,15382.0
2021-03-31 14:00:00,225.59,225.61,225.03,225.05,19797.0,204.8568,204.8749,204.3482,204.3664,19797.0
2021-03-31 14:10:00,225.03,225.23,224.9,225.2,23776.0,204.3482,204.5299,204.2302,204.5026,23776.0
2021-03-31 14:20:00,225.24,225.24,224.92,224.98,18399.0,204.5389,204.5389,204.2484,204.3028,18399.0
2021-03-31 14:30:00,225.03,225.17,224.89,224.89,12627.0,204.3482,204.4754,204.2211,204.2211,12627.0
2021-03-31 14:40:00,224.84,225.01,224.27,224.38,75737.0,204.1757,204.3301,203.6581,203.758,75737.0
2021-03-31 14:50:00,224.38,224.68,224.29,224.56,34556.0,203.758,204.0304,203.6763,203.9214,34556.0
2021-03-31 15:00:00,224.55,224.66,224.39,224.59,32894.0,203.9124,204.0123,203.7671,203.9487,32894.0
2021-03-31 15:10:00,224.57,224.69,224.51,224.56,30147.0,203.9305,204.0395,203.876,203.9214,30147.0
2021-03-31 15:20:00,224.55,224.64,224.4,224.41,30181.0,203.9124,203.9941,203.7761,203.7852,30181.0
2021-03-31 15:30:00,224.4,224.5,224.12,224.3,52003.0,203.7761,203.867,203.5219,203.6853,52003.0
2021-03-31 15:40:00,224.28,224.37,224.08,224.25,67770.0,203.6672,203.7489,203.4856,203.6399,67770.0
2021-03-31 15:50:00,224.24,224.8,224.0,224.1,420750.0,203.6309,204.1394,203.4129,203.5037,420750.0
2021-04-01 09:30:00,224.67,225.1,223.27,224.05,116164.0,204.0213,204.4118,202.75,203.4583,116164.0
2021-04-01 09:40:00,224.05,224.25,223.31,223.68,38956.0,203.4583,203.6399,202.7863,203.1223,38956.0
2021-04-01 09:50:00,223.66,224.15,223.61,223.76,60081.0,203.1042,203.5491,203.0588,203.195,60081.0
2021-04-01 10:00:00,223.86,224.79,223.82,224.49,62488.0,203.2858,204.1303,203.2495,203.8579,62488.0
2021-04-01 10:10:00,224.43,224.63,224.08,224.44,50081.0,203.8034,203.985,203.4856,203.8125,50081.0
2021-04-01 10:20:00,224.47,224.71,224.27,224.34,32447.0,203.8397,204.0577,203.6581,203.7217,32447.0
2021-04-01 10:30:00,224.33,224.43,223.97,224.38,39466.0,203.7126,203.8034,203.3857,203.758,39466.0
2021-04-01 10:40:00,224.36,224.51,224.15,224.4,28452.0,203.7398,203.876,203.5491,203.7761,28452.0
2021-04-01 10:50:00,224.39,225.01,224.35,224.96,32291.0,203.7671,204.3301,203.7307,204.2847,32291.0
2021-04-01 11:00:00,224.93,225.22,224.81,225.2,37186.0,204.2574,204.5208,204.1485,204.5026,37186.0
2021-04-01 11:10:00,225.23,225.49,225.11,225.23,29588.0,204.5299,204.766,204.4209,204.5299,29588.0
2021-04-01 11:20:00,225.22,225.34,224.93,225.01,29028.0,204.5208,204.6298,204.2574,204.3301,29028.0
2021-04-01 11:30:00,224.98,225.33,224.83,225.33,32499.0,204.3028,204.6207,204.1666,204.6207,32499.0
2021-04-01 11:40:00,225.27,225.74,225.12,225.2,58856.0,204.5662,204.993,204.43,204.5026,58856.0
2021-04-01 11:50:00,225.2,225.62,225.16,225.48,26849.0,204.5026,204.884,204.4663,204.7569,26849.0
2021-04-01 12:00:00,225.51,225.71,225.5,225.61,19625.0,204.7841,204.9657,204.775,204.8749,19625.0
2021-04-01 12:10:00,225.61,225.74,225.48,225.6,21145.0,204.8749,204.993,204.7569,204.8659,21145.0
2021-04-01 12:20:00,225.61,225.75,225.6,225.69,14504.0,204.8749,205.0021,204.8659,204.9476,14504.0
2021-04-01 12:30:00,225.7,225.87,225.62,225.66,18338.0,204.9567,205.111,204.884,204.9203,18338.0
2021-04-01 12:40:00,225.65,225.79,225.45,225.74,30655.0,204.9113,205.0384,204.7296,204.993,30655.0
2021-04-01 12:50:00,225.71,226.15,225.71,226.13,35698.0,204.9657,205.3653,204.9657,205.3471,35698.0
2021-04-01 13:00:00,226.17,226.22,225.8,225.87,16274.0,205.3835,205.4289,205.0475,205.111,16274.0
2021-04-01 13:10:00,225.89,225.9,225.65,225.71,17488.0,205.1292,205.1383,204.9113,204.9657,17488.0
2021-04-01 13:20:00,225.68,226.07,225.68,225.97,11286.0,204.9385,205.2927,204.9385,205.2019,11286.0
2021-04-01 13:30:00,225.97,226.1,225.83,226.05,25129.0,205.2019,205.3199,205.0747,205.2745,25129.0
2021-04-01 13:40:00,226.03,226.15,225.9,226.05,15523.0,205.2563,205.3653,205.1383,205.2745,15523.0
2021-04-01 13:50:00,226.03,226.06,225.78,225.85,12131.0,205.2563,205.2836,205.0293,205.0929,12131.0
2021-04-01 14:00:00,225.85,225.9,225.79,225.79,11859.0,205.0929,205.1383,205.0384,205.0384,11859.0
2021-04-01 14:10:00,225.8,225.85,225.7,225.79,13888.0,205.0475,205.0929,204.9567,205.0384,13888.0
2021-04-01 14:20:00,225.78,226.02,225.77,225.99,19862.0,205.0293,205.2473,205.0202,205.22,19862.0
2021-04-01 14:30:00,225.99,226.1,225.82,225.89,16238.0,205.22,205.3199,205.0656,205.1292,16238.0
2021-04-01 14:40:00,225.87,225.87,225.72,225.8,14429.0,205.111,205.111,204.9748,205.0475,14429.0
2021-04-01 14:50:00,225.77,225.89,225.7,225.72,30897.0,205.0202,205.1292,204.9567,204.9748,30897.0
2021-04-01 15:00:00,225.73,225.81,225.48,225.53,23940.0,204.9839,205.0566,204.7569,204.8023,23940.0
2021-04-01 15:10:00,225.59,225.63,225.38,225.52,34206.0,204.8568,204.8931,204.6661,204.7932,34206.0
2021-04-01 15:20:00,225.57,225.59,224.97,225.15,42006.0,204.8386,204.8568,204.2938,204.4572,42006.0
2021-04-01 15:30:00,225.13,225.29,225.02,225.06,37580.0,204.4391,204.5843,204.3392,204.3755,37580.0
2021-04-01 15:40:00,225.06,225.59,225.01,225.42,50516.0,204.3755,204.8568,204.3301,204.7024,50516.0
2021-04-01 15:50:00,225.38,225.5,225.13,225.2,201418.0,204.6661,204.775,204.4391,204.5026,201418.0
2021-04-05 09:30:00,226.6,227.6,226.19,227.53,84785.0,205.774,206.682,205.4016,206.6185,84785.0
2021-04-05 09:40:00,227.63,228.1,227.47,228.0,47148.0,206.7093,207.1361,206.564,207.0453,47148.0
2021-04-05 09:50:00,227.98,228.59,227.93,228.41,91079.0,207.0271,207.5811,206.9817,207.4176,91079.0
2021-04-05 10:00:00,228.35,228.46,227.55,227.67,30335.0,207.3631,207.463,206.6366,206.7456,30335.0
2021-04-05 10:10:00,227.68,228.05,227.44,228.05,37716.0,206.7547,207.0907,206.5367,207.0907,37716.0
2021-04-05 10:20:00,228.0,228.09,227.45,227.78,26956.0,207.0453,207.127,206.5458,206.8455,26956.0
2021-04-05 10:30:00,227.7,228.38,227.56,227.98,41040.0,206.7729,207.3904,206.6457,207.0271,41040.0
2021-04-05 10:40:00,227.98,228.45,227.94,228.38,44195.0,207.0271,207.4539,206.9908,207.3904,44195.0
2021-04-05 10:50:00,228.41,228.5,227.98,228.32,41951.0,207.4176,207.4993,207.0271,207.3359,41951.0
2021-04-05 11:00:00,228.34,228.93,228.28,228.9,34385.0,207.354,207.8898,207.2995,207.8626,34385.0
2021-04-05 11:10:00,228.86,229.03,228.74,229.0,38384.0,207.8262,207.9806,207.7173,207.9534,38384.0
2021-04-05 11:20:00,228.99,228.99,228.68,228.74,16948.0,207.9443,207.9443,207.6628,207.7173,16948.0
2021-04-05 11:30:00,228.76,229.15,228.7,229.0,30008.0,207.7354,208.0896,207.6809,207.9534,30008.0
2021-04-05 11:40:00,229.02,229.11,228.93,228.98,17422.0,207.9715,208.0533,207.8898,207.9352,17422.0
2021-04-05 11:50:00,228.98,229.15,228.91,229.15,29698.0,207.9352,208.0896,207.8716,208.0896,29698.0
2021-04-05 12:00:00,229.15,229.31,228.98,229.08,25116.0,208.0896,208.2349,207.9352,208.026,25116.0
2021-04-05 12:10:00,229.1,229.11,228.58,228.58,19084.0,208.0442,208.0533,207.572,207.572,19084.0
2021-04-05 12:20:00,228.55,228.86,228.55,228.81,22119.0,207.5447,207.8262,207.5447,207.7808,22119.0
2021-04-05 12:30:00,228.8,229.4,228.75,229.32,28537.0,207.7718,208.3166,207.7264,208.244,28537.0
2021-04-05 12:40:00,229.3,229.39,228.93,229.32,79379.0,208.2258,208.3075,207.8898,208.244,79379.0
2021-04-05 12:50:00,229.33,229.33,229.05,229.29,35902.0,208.253,208.253,207.9988,208.2167,35902.0
2021-04-05 13:00:00,229.27,229.5,229.26,229.39,20578.0,208.1986,208.4074,208.1895,208.3075,20578.0
2021-04-05 13:10:00,229.4,229.44,228.87,228.92,32007.0,208.3166,208.3529,207.8353,207.8807,32007.0
2021-04-05 13:20:00,228.93,229.08,228.79,228.99,18360.0,207.8898,208.026,207.7627,207.9443,18360.0
2021-04-05 13:30:00,228.99,229.2,228.92,228.96,12380.0,207.9443,208.135,207.8807,207.9171,12380.0
2021-04-05 13:40:00,228.94,228.97,228.76,228.85,20575.0,207.8989,207.9261,207.7354,207.8172,20575.0
2021-04-05 13:50:00,228.88,228.97,228.79,228.92,28741.0,207.8444,207.9261,207.7627,207.8807,28741.0
2021-04-05 14:00:00,228.89,229.01,228.76,228.97,27889.0,207.8535,207.9625,207.7354,207.9261,27889.0
2021-04-05 14:10:00,228.97,229.1,228.92,229.07,27787.0,207.9261,208.0442,207.8807,208.0169,27787.0
2021-04-05 14:20:00,229.04,229.25,228.98,229.25,22939.0,207.9897,208.1804,207.9352,208.1804,22939.0
2021-04-05 14:30:00,229.25,229.43,229.2,229.26,35375.0,208.1804,208.3439,208.135,208.1895,35375.0
2021-04-05 14:40:00,229.27,229.42,229.03,229.26,49291.0,208.1986,208.3348,207.9806,208.1895,49291.0
2021-04-05 14:50:00,229.25,229.25,228.83,228.94,51225.0,208.1804,208.1804,207.799,207.8989,51225.0
2021-04-05 15:00:00,228.9,229.12,228.78,229.07,41282.0,207.8626,208.0623,207.7536,208.0169,41282.0
2021-04-05 15:10:00,229.06,229.37,228.96,229.34,53988.0,208.0079,208.2894,207.9171,208.2621,53988.0
2021-04-05 15:20:00,229.39,229.42,229.27,229.38,37913.0,208.3075,208.3348,208.1986,208.2985,37913.0
2021-04-05 15:30:00,229.36,229.43,229.23,229.29,49111.0,208.2803,208.3439,208.1622,208.2167,49111.0
2021-04-05 15:40:00,229.28,229.5,229.23,229.24,72817.0,208.2076,208.4074,208.1622,208.1713,72817.0
2021-04-05 15:50:00,229.3,229.41,228.78,228.83,191614.0,208.2258,208.3257,207.7536,207.799,191614.0
2021-04-06 09:30:00,229.71,229.83,229.11,229.4,135771.0,208.5981,208.7071,208.0533,208.3166,135771.0
2021-04-06 09:40:00,229.35,229.35,228.72,229.01,58188.0,208.2712,208.2712,207.6991,207.9625,58188.0
2021-04-06 09:50:00,229.03,230.0,228.99,229.71,93023.0,207.9806,208.8615,207.9443,208.5981,93023.0
2021-04-06 10:00:00,229.73,230.52,229.53,230.52,141523.0,208.6163,209.3337,208.4347,209.3337,141523.0
2021-04-06 10:10:00,230.5,230.5,229.88,230.08,33279.0,209.3155,209.3155,208.7525,208.9341,33279.0
2021-04-06 10:20:00,230.07,230.25,229.86,229.91,36192.0,208.925,209.0885,208.7343,208.7797,36192.0
2021-04-06 10:30:00,229.9,230.77,229.78,230.72,46795.0,208.7707,209.5607,208.6617,209.5153,46795.0
2021-04-06 10:40:00,230.73,230.81,230.16,230.35,28419.0,209.5244,209.597,209.0068,209.1793,28419.0
2021-04-06 10:50:00,230.38,230.65,230.26,230.53,23634.0,209.2065,209.4517,209.0976,209.3428,23634.0
2021-04-06 11:00:00,230.48,230.76,230.37,230.42,31381.0,209.2974,209.5516,209.1975,209.2429,31381.0
2021-04-06 11:10:00,230.39,230.97,230.26,230.94,39520.0,209.2156,209.7423,209.0976,209.7151,39520.0
2021-04-06 11:20:00,230.93,230.93,230.51,230.81,22876.0,209.706,209.706,209.3246,209.597,22876.0
2021-04-06 11:30:00,230.84,231.0,230.75,230.98,39089.0,209.6243,209.7696,209.5425,209.7514,39089.0
2021-04-06 11:40:00,230.99,231.01,230.82,230.82,18601.0,209.7605,209.7786,209.6061,209.6061,18601.0
2021-04-06 11:50:00,230.83,230.94,230.62,230.81,17631.0,209.6152,209.7151,209.4245,209.597,17631.0
2021-04-06 12:00:00,230.83,231.0,230.72,230.75,40047.0,209.6152,209.7696,209.5153,209.5425,40047.0
2021-04-06 12:10:00,230.69,231.0,230.62,230.92,22021.0,209.4881,209.7696,209.4245,209.6969,22021.0
2021-04-06 12:20:00,230.92,231.17,230.88,231.07,37709.0,209.6969,209.9239,209.6606,209.8331,37709.0
2021-04-06 12:30:00,231.07,231.12,230.87,231.07,17832.0,209.8331,209.8785,209.6515,209.8331,17832.0
2021-04-06 12:40:00,231.09,231.2,231.01,231.16,21413.0,209.8513,209.9512,209.7786,209.9149,21413.0
2021-04-06 12:50:00,231.11,231.17,230.89,231.14,18604.0,209.8695,209.9239,209.6697,209.8967,18604.0
2021-04-06 13:00:00,231.14,231.42,230.96,231.42,13950.0,209.8967,210.151,209.7332,210.151,13950.0
2021-04-06 13:10:00,231.42,231.47,231.23,231.46,25588.0,210.151,210.1964,209.9784,210.1873,25588.0
2021-04-06 13:20:00,231.45,231.5,231.11,231.4,21200.0,210.1782,210.2236,209.8695,210.1328,21200.0
2021-04-06 13:30:00,231.38,231.86,231.37,231.54,95836.0,210.1146,210.5505,210.1056,210.2599,95836.0
2021-04-06 13:40:00,231.55,231.86,231.54,231.84,36344.0,210.269,210.5505,210.2599,210.5324,36344.0
2021-04-06 13:50:00,231.82,231.91,231.69,231.84,36305.0,210.5142,210.5959,210.3961,210.5324,36305.0
2021-04-06 14:00:00,231.81,231.9,231.73,231.76,32831.0,210.5051,210.5868,210.4325,210.4597,32831.0
2021-04-06 14:10:00,231.74,232.05,231.6,231.88,60881.0,210.4416,210.7231,210.3144,210.5687,60881.0
2021-04-06 14:20:00,231.88,232.0,231.78,231.91,26022.0,210.5687,210.6777,210.4779,210.5959,26022.0
2021-04-06 14:30:00,231.91,232.14,231.82,232.03,24779.0,210.5959,210.8048,210.5142,210.7049,24779.0
2021-04-06 14:40:00,232.03,232.15,231.99,232.11,19573.0,210.7049,210.8139,210.6686,210.7775,19573.0
2021-04-06 14:50:00,232.1,232.27,231.96,232.03,68306.0,210.7685,210.9228,210.6413,210.7049,68306.0
2021-04-06 15:00:00,232.0,232.04,231.41,231.6,38345.0,210.6777,210.714,210.1419,210.3144,38345.0
2021-04-06 15:10:00,231.59,231.87,231.54,231.77,63748.0,210.3053,210.5596,210.2599,210.4688,63748.0
2021-04-06 15:20:00,231.76,231.88,231.59,231.83,46614.0,210.4597,210.5687,210.3053,210.5233,46614.0
2021-04-06 15:30:00,231.85,232.01,231.61,231.61,60345.0,210.5414,210.6867,210.3235,210.3235,60345.0
2021-04-06 15:40:00,231.62,232.06,231.61,231.78,91568.0,210.3326,210.7321,210.3235,210.4779,91568.0
2021-04-06 15:50:00,231.75,232.0,231.69,231.99,256257.0,210.4506,210.6777,210.3961,210.6686,256257.0
2021-04-07 09:30:00,231.68,232.59,231.63,232.5,111800.0,210.3871,211.2134,210.3417,211.1317,111800.0
2021-04-07 09:40:00,232.48,232.74,232.23,232.32,33944.0,211.1135,211.3496,210.8865,210.9682,33944.0
2021-04-07 09:50:00,232.33,232.81,232.3,232.53,33975.0,210.9773,211.4132,210.9501,211.1589,33975.0
2021-04-07 10:00:00,232.54,232.75,232.36,232.48,35422.0,211.168,211.3587,211.0046,211.1135,35422.0
2021-04-07 10:10:00,232.43,232.43,231.91,231.96,56535.0,211.0681,211.0681,210.5959,210.6413,56535.0
2021-04-07 10:20:00,231.97,232.36,231.77,232.27,34294.0,210.6504,211.0046,210.4688,210.9228,34294.0
2021-04-07 10:30:00,232.29,232.4,231.9,231.9,36089.0,210.941,211.0409,210.5868,210.5868,36089.0
2021-04-07 10:40:00,231.91,232.34,231.91,232.28,38762.0,210.5959,210.9864,210.5959,210.9319,38762.0
2021-04-07 10:50:00,232.28,232.48,232.22,232.33,26005.0,210.9319,211.1135,210.8774,210.9773,26005.0
2021-04-07 11:00:00,232.33,232.42,231.75,231.83,66759.0,210.9773,211.0591,210.4506,210.5233,66759.0
2021-04-07 11:10:00,231.81,232.05,231.74,231.94,25004.0,210.5051,210.7231,210.4416,210.6232,25004.0
2021-04-07 11:20:00,231.96,232.14,231.62,231.65,36179.0,210.6413,210.8048,210.3326,210.3598,36179.0
2021-04-07 11:30:00,231.65,231.68,231.32,231.56,33211.0,210.3598,210.3871,210.0602,210.2781,33211.0
2021-04-07 11:40:00,231.52,231.61,231.24,231.42,32608.0,210.2418,210.3235,209.9875,210.151,32608.0
2021-04-07 11:50:00,231.45,231.75,231.34,231.69,32365.0,210.1782,210.4506,210.0783,210.3961,32365.0
2021-04-07 12:00:00,231.69,231.73,231.56,231.63,14726.0,210.3961,210.4325,210.2781,210.3417,14726.0
2021-04-07 12:10:00,231.64,231.85,231.55,231.67,15309.0,210.3507,210.5414,210.269,210.378,15309.0
2021-04-07 12:20:00,231.67,231.81,231.6,231.6,12729.0,210.378,210.5051,210.3144,210.3144,12729.0
2021-04-07 12:30:00,231.62,231.85,231.59,231.8,14080.0,210.3326,210.5414,210.3053,210.496,14080.0
2021-04-07 12:40:00,231.81,232.02,231.8,232.02,16045.0,210.5051,210.6958,210.496,210.6958,16045.0
2021-04-07 12:50:00,232.0,232.15,231.98,232.0,23825.0,210.6777,210.8139,210.6595,210.6777,23825.0
2021-04-07 13:00:00,232.04,232.15,231.97,232.05,17948.0,210.714,210.8139,210.6504,210.7231,17948.0
2021-04-07 13:10:00,232.05,232.14,232.01,232.01,22016.0,210.7231,210.8048,210.6867,210.6867,22016.0
2021-04-07 13:20:00,232.03,232.08,231.95,231.96,25174.0,210.7049,210.7503,210.6323,210.6413,25174.0
2021-04-07 13:30:00,231.97,232.04,231.9,232.01,19646.0,210.6504,210.714,210.5868,210.6867,19646.0
2021-04-07 13:40:00,232.0,232.12,231.97,232.02,13225.0,210.6777,210.7866,210.6504,210.6958,13225.0
2021-04-07 13:50:00,231.99,232.17,231.97,232.09,18796.0,210.6686,210.832,210.6504,210.7594,18796.0
2021-04-07 14:00:00,232.06,232.14,231.88,231.94,20502.0,210.7321,210.8048,210.5687,210.6232,20502.0
2021-04-07 14:10:00,231.97,232.05,231.74,231.74,27236.0,210.6504,210.7231,210.4416,210.4416,27236.0
2021-04-07 14:20:00,231.73,231.76,231.55,231.69,24005.0,210.4325,210.4597,210.269,210.3961,24005.0
2021-04-07 14:30:00,231.71,231.79,231.69,231.73,22671.0,210.4143,210.487,210.3961,210.4325,22671.0
2021-04-07 14:40:00,231.74,231.8,231.66,231.71,22869.0,210.4416,210.496,210.3689,210.4143,22869.0
2021-04-07 14:50:00,231.72,231.82,231.69,231.74,16465.0,210.4234,210.5142,210.3961,210.4416,16465.0
2021-04-07 15:00:00,231.72,231.84,231.7,231.78,26401.0,210.4234,210.5324,210.4052,210.4779,26401.0
2021-04-07 15:10:00,231.78,231.85,231.73,231.8,26617.0,210.4779,210.5414,210.4325,210.496,26617.0
2021-04-07 15:20:00,231.81,232.05,231.79,232.0,47573.0,210.5051,210.7231,210.487,210.6777,47573.0
2021-04-07 15:30:00,231.97,232.07,231.85,232.05,44504.0,210.6504,210.7412,210.5414,210.7231,44504.0
2021-04-07 15:40:00,232.05,232.08,231.89,232.06,35591.0,210.7231,210.7503,210.5778,210.7321,35591.0
2021-04-07 15:50:00,232.06,232.7,231.96,232.66,248171.0,210.7321,211.3133,210.6413,211.277,248171.0
2021-04-08 09:30:00,232.61,232.8,232.08,232.13,123731.0,211.2316,211.4041,210.7503,210.7957,123731.0
2021-04-08 09:40:00,232.18,232.34,231.92,231.96,36431.0,210.8411,210.9864,210.605,210.6413,36431.0
2021-04-08 09:50:00,231.93,232.23,231.7,231.72,36965.0,210.6141,210.8865,210.4052,210.4234,36965.0
2021-04-08 10:00:00,231.75,231.82,231.12,231.3,31747.0,210.4506,210.5142,209.8785,210.042,31747.0
2021-04-08 10:10:00,231.27,231.85,231.27,231.68,44923.0,210.0147,210.5414,210.0147,210.3871,44923.0
2021-04-08 10:20:00,231.71,232.06,231.49,231.62,58959.0,210.4143,210.7321,210.2145,210.3326,58959.0
2021-04-08 10:30:00,231.62,231.7,231.34,231.34,30334.0,210.3326,210.4052,210.0783,210.0783,30334.0
2021-04-08 10:40:00,231.38,231.39,231.04,231.17,36637.0,210.1146,210.1237,209.8059,209.9239,36637.0
2021-04-08 10:50:00,231.15,231.15,230.67,230.72,74354.0,209.9058,209.9058,209.4699,209.5153,74354.0
2021-04-08 11:00:00,230.75,230.77,230.37,230.43,45004.0,209.5425,209.5607,209.1975,209.2519,45004.0
2021-04-08 11:10:00,230.42,231.0,230.42,230.97,28706.0,209.2429,209.7696,209.2429,209.7423,28706.0
2021-04-08 11:20:00,230.92,230.96,230.5,230.5,26822.0,209.6969,209.7332,209.3155,209.3155,26822.0
2021-04-08 11:30:00,230.5,230.67,230.32,230.43,20528.0,209.3155,209.4699,209.1521,209.2519,20528.0
2021-04-08 11:40:00,230.41,230.47,230.06,230.35,39179.0,209.2338,209.2883,208.916,209.1793,39179.0
2021-04-08 11:50:00,230.38,230.64,230.23,230.23,18544.0,209.2065,209.4426,209.0703,209.0703,18544.0
2021-04-08 12:00:00,230.28,230.28,229.84,229.93,61055.0,209.1157,209.1157,208.7162,208.7979,61055.0
2021-04-08 12:10:00,229.95,230.15,229.87,230.06,51989.0,208.8161,208.9977,208.7434,208.916,51989.0
2021-04-08 12:20:00,230.05,230.07,229.64,229.76,32567.0,208.9069,208.925,208.5346,208.6435,32567.0
2021-04-08 12:30:00,229.77,229.77,229.54,229.63,19038.0,208.6526,208.6526,208.4437,208.5255,19038.0
2021-04-08 12:40:00,229.65,229.76,229.48,229.62,26517.0,208.5436,208.6435,208.3893,208.5164,26517.0
2021-04-08 12:50:00,229.59,229.79,229.53,229.6,21955.0,208.4892,208.6708,208.4347,208.4982,21955.0
2021-04-08 13:00:00,229.57,229.62,229.36,229.4,38472.0,208.471,208.5164,208.2803,208.3166,38472.0
2021-04-08 13:10:00,229.41,229.78,229.2,229.76,47878.0,208.3257,208.6617,208.135,208.6435,47878.0
2021-04-08 13:20:00,229.77,230.06,229.72,229.97,41622.0,208.6526,208.916,208.6072,208.8342,41622.0
2021-04-08 13:30:00,230.0,230.2,229.78,229.91,41290.0,208.8615,209.0431,208.6617,208.7797,41290.0
2021-04-08 13:40:00,229.9,230.12,229.9,230.12,19312.0,208.7707,208.9704,208.7707,208.9704,19312.0
2021-04-08 13:50:00,230.11,230.25,230.1,230.15,26534.0,208.9614,209.0885,208.9523,208.9977,26534.0
2021-04-08 14:00:00,230.15,230.16,230.03,230.16,21074.0,208.9977,209.0068,208.8887,209.0068,21074.0
2021-04-08 14:10:00,230.18,230.24,230.02,230.15,17690.0,209.0249,209.0794,208.8796,208.9977,17690.0
2021-04-08 14:20:00,230.11,230.12,229.95,230.02,16010.0,208.9614,208.9704,208.8161,208.8796,16010.0
2021-04-08 14:30:00,230.01,230.16,229.98,230.06,16539.0,208.8705,209.0068,208.8433,208.916,16539.0
2021-04-08 14:40:00,230.06,230.16,230.02,230.08,25004.0,208.916,209.0068,208.8796,208.9341,25004.0
2021-04-08 14:50:00,230.07,230.15,229.98,230.12,36510.0,208.925,208.9977,208.8433,208.9704,36510.0
2021-04-08 15:00:00,230.11,230.11,229.99,230.06,20495.0,208.9614,208.9614,208.8524,208.916,20495.0
2021-04-08 15:10:00,230.06,230.13,229.99,230.1,21568.0,208.916,208.9795,208.8524,208.9523,21568.0
2021-04-08 15:20:00,230.1,230.21,230.08,230.08,25976.0,208.9523,209.0522,208.9341,208.9341,25976.0
2021-04-08 15:30:00,230.08,230.19,230.0,230.15,40054.0,208.9341,209.034,208.8615,208.9977,40054.0
2021-04-08 15:40:00,230.15,230.26,229.99,230.17,49805.0,208.9977,209.0976,208.8524,209.0158,49805.0
2021-04-08 15:50:00,230.15,230.35,230.05,230.31,156863.0,208.9977,209.1793,208.9069,209.143,156863.0
2021-04-09 09:30:00,230.19,230.77,229.77,230.5,109260.0,209.034,209.5607,208.6526,209.3155,109260.0
2021-04-09 09:40:00,230.53,230.6,229.91,230.07,37200.0,209.3428,209.4063,208.7797,208.925,37200.0
2021-04-09 09:50:00,230.09,230.15,229.93,230.0,41338.0,208.9432,208.9977,208.7979,208.8615,41338.0
2021-04-09 10:00:00,229.98,230.08,229.28,229.37,33145.0,208.8433,208.9341,208.2076,208.2894,33145.0
2021-04-09 10:10:00,229.35,229.73,229.3,229.72,26262.0,208.2712,208.6163,208.2258,208.6072,26262.0
2021-04-09 10:20:00,229.71,229.92,229.32,229.37,34185.0,208.5981,208.7888,208.244,208.2894,34185.0
2021-04-09 10:30:00,229.39,229.68,229.37,229.44,24397.0,208.3075,208.5709,208.2894,208.3529,24397.0
2021-04-09 10:40:00,229.41,229.67,229.31,229.47,51912.0,208.3257,208.5618,208.2349,208.3802,51912.0
2021-04-09 10:50:00,229.48,229.62,229.43,229.57,20796.0,208.3893,208.5164,208.3439,208.471,20796.0
2021-04-09 11:00:00,229.61,229.71,229.33,229.62,30979.0,208.5073,208.5981,208.253,208.5164,30979.0
2021-04-09 11:10:00,229.57,229.61,228.88,228.89,38129.0,208.471,208.5073,207.8444,207.8535,38129.0
2021-04-09 11:20:00,228.91,229.18,228.87,229.09,36060.0,207.8716,208.1168,207.8353,208.0351,36060.0
2021-04-09 11:30:00,229.1,229.43,228.98,229.28,33721.0,208.0442,208.3439,207.9352,208.2076,33721.0
2021-04-09 11:40:00,229.29,229.42,229.15,229.31,46013.0,208.2167,208.3348,208.0896,208.2349,46013.0
2021-04-09 11:50:00,229.3,229.54,229.3,229.3,34183.0,208.2258,208.4437,208.2258,208.2258,34183.0
2021-04-09 12:00:00,229.28,229.48,229.16,229.17,22891.0,208.2076,208.3893,208.0987,208.1078,22891.0
2021-04-09 12:10:00,229.18,229.27,229.03,229.11,20494.0,208.1168,208.1986,207.9806,208.0533,20494.0
2021-04-09 12:20:00,229.12,229.33,229.01,229.25,45809.0,208.0623,208.253,207.9625,208.1804,45809.0
2021-04-09 12:30:00,229.28,229.45,229.27,229.39,19141.0,208.2076,208.362,208.1986,208.3075,19141.0
2021-04-09 12:40:00,229.39,229.71,229.39,229.71,15561.0,208.3075,208.5981,208.3075,208.5981,15561.0
2021-04-09 12:50:00,229.7,229.73,229.5,229.54,25089.0,208.589,208.6163,208.4074,208.4437,25089.0
2021-04-09 13:00:00,229.54,229.69,229.46,229.68,13051.0,208.4437,208.58,208.3711,208.5709,13051.0
2021-04-09 13:10:00,229.66,229.87,229.66,229.86,21073.0,208.5527,208.7434,208.5527,208.7343,21073.0
2021-04-09 13:20:00,229.85,230.06,229.85,229.91,15999.0,208.7253,208.916,208.7253,208.7797,15999.0
2021-04-09 13:30:00,229.9,229.97,229.82,229.93,18558.0,208.7707,208.8342,208.698,208.7979,18558.0
2021-04-09 13:40:00,229.93,230.24,229.89,230.22,14322.0,208.7979,209.0794,208.7616,209.0612,14322.0
2021-04-09 13:50:00,230.21,230.38,230.11,230.33,16441.0,209.0522,209.2065,208.9614,209.1611,16441.0
2021-04-09 14:00:00,230.34,230.4,230.13,230.17,15883.0,209.1702,209.2247,208.9795,209.0158,15883.0
2021-04-09 14:10:00,230.16,230.59,230.11,230.49,37119.0,209.0068,209.3972,208.9614,209.3064,37119.0
2021-04-09 14:20:00,230.54,230.54,230.37,230.43,18256.0,209.3518,209.3518,209.1975,209.2519,18256.0
2021-04-09 14:30:00,230.44,230.67,230.38,230.63,22504.0,209.261,209.4699,209.2065,209.4336,22504.0
2021-04-09 14:40:00,230.64,230.75,230.48,230.7,30440.0,209.4426,209.5425,209.2974,209.4971,30440.0
2021-04-09 14:50:00,230.67,230.72,230.5,230.67,20828.0,209.4699,209.5153,209.3155,209.4699,20828.0
2021-04-09 15:00:00,230.64,230.65,230.42,230.52,25554.0,209.4426,209.4517,209.2429,209.3337,25554.0
2021-04-09 15:10:00,230.52,230.76,230.5,230.72,31298.0,209.3337,209.5516,209.3155,209.5153,31298.0
2021-04-09 15:20:00,230.71,231.09,230.71,231.08,41814.0,209.5062,209.8513,209.5062,209.8422,41814.0
2021-04-09 15:30:00,231.09,231.38,231.01,231.32,43126.0,209.8513,210.1146,209.7786,210.0602,43126.0
2021-04-09 15:40:00,231.32,231.41,231.16,231.16,59170.0,210.0602,210.1419,209.9149,209.9149,59170.0
2021-04-09 15:50:00,231.14,231.61,231.08,231.58,208768.0,209.8967,210.3235,209.8422,210.2963,208768.0
2021-04-12 09:30:00,231.48,231.84,230.86,231.61,144371.0,210.2054,210.5324,209.6424,210.3235,144371.0
2021-04-12 09:40:00,231.56,231.9,231.26,231.73,99052.0,210.2781,210.5868,210.0057,210.4325,99052.0
2021-04-12 09:50:00,231.77,232.2,231.59,232.03,56117.0,210.4688,210.8593,210.3053,210.7049,56117.0
2021-04-12 10:00:00,232.1,232.38,231.75,232.3,49924.0,210.7685,211.0227,210.4506,210.9501,49924.0
2021-04-12 10:10:00,232.26,232.27,231.94,231.94,27688.0,210.9138,210.9228,210.6232,210.6232,27688.0
2021-04-12 10:20:00,231.92,232.38,231.89,232.23,100134.0,210.605,211.0227,210.5778,210.8865,100134.0
2021-04-12 10:30:00,232.21,232.23,231.37,231.37,32474.0,210.8684,210.8865,210.1056,210.1056,32474.0
2021-04-12 10:40:00,231.39,231.97,231.27,231.85,34513.0,210.1237,210.6504,210.0147,210.5414,34513.0
2021-04-12 10:50:00,231.82,231.89,231.48,231.49,20346.0,210.5142,210.5778,210.2054,210.2145,20346.0
2021-04-12 11:00:00,231.48,231.59,231.06,231.39,32051.0,210.2054,210.3053,209.824,210.1237,32051.0
2021-04-12 11:10:00,231.37,231.37,231.01,231.26,17691.0,210.1056,210.1056,209.7786,210.0057,17691.0
2021-04-12 11:20:00,231.31,231.35,231.12,231.26,15371.0,210.0511,210.0874,209.8785,210.0057,15371.0
2021-04-12 11:30:00,231.23,231.46,231.15,231.33,13278.0,209.9784,210.1873,209.9058,210.0692,13278.0
2021-04-12 11:40:00,231.33,231.53,231.32,231.35,14445.0,210.0692,210.2509,210.0602,210.0874,14445.0
2021-04-12 11:50:00,231.37,231.49,231.29,231.49,17175.0,210.1056,210.2145,210.0329,210.2145,17175.0
2021-04-12 12:00:00,231.48,231.48,231.21,231.31,18044.0,210.2054,210.2054,209.9603,210.0511,18044.0
2021-04-12 12:10:00,231.34,231.34,231.11,231.19,17946.0,210.0783,210.0783,209.8695,209.9421,17946.0
2021-04-12 12:20:00,231.19,231.3,231.02,231.13,24787.0,209.9421,210.042,209.7877,209.8876,24787.0
2021-04-12 12:30:00,231.14,231.34,230.98,231.28,27932.0,209.8967,210.0783,209.7514,210.0238,27932.0
2021-04-12 12:40:00,231.26,231.3,231.1,231.17,20544.0,210.0057,210.042,209.8604,209.9239,20544.0
2021-04-12 12:50:00,231.21,231.21,230.88,230.93,21502.0,209.9603,209.9603,209.6606,209.706,21502.0
2021-04-12 13:00:00,230.9,230.95,230.77,230.84,30451.0,209.6788,209.7242,209.5607,209.6243,30451.0
2021-04-12 13:10:00,230.81,230.81,230.63,230.68,14183.0,209.597,209.597,209.4336,209.479,14183.0
2021-04-12 13:20:00,230.64,230.77,230.58,230.67,19566.0,209.4426,209.5607,209.3882,209.4699,19566.0
2021-04-12 13:30:00,230.66,230.95,230.59,230.95,14667.0,209.4608,209.7242,209.3972,209.7242,14667.0
2021-04-12 13:40:00,230.9,231.03,230.79,230.99,15295.0,209.6788,209.7968,209.5789,209.7605,15295.0
2021-04-12 13:50:00,230.97,231.04,230.86,230.89,18544.0,209.7423,209.8059,209.6424,209.6697,18544.0
2021-04-12 14:00:00,230.88,230.97,230.77,230.83,21862.0,209.6606,209.7423,209.5607,209.6152,21862.0
2021-04-12 14:10:00,230.82,230.83,230.64,230.72,11579.0,209.6061,209.6152,209.4426,209.5153,11579.0
2021-04-12 14:20:00,230.67,230.86,230.66,230.84,11905.0,209.4699,209.6424,209.4608,209.6243,11905.0
2021-04-12 14:30:00,230.83,230.86,230.72,230.83,14968.0,209.6152,209.6424,209.5153,209.6152,14968.0
2021-04-12 14:40:00,230.81,230.83,230.73,230.73,15132.0,209.597,209.6152,209.5244,209.5244,15132.0
2021-04-12 14:50:00,230.7,230.87,230.64,230.79,14581.0,209.4971,209.6515,209.4426,209.5789,14581.0
2021-04-12 15:00:00,230.83,230.98,230.76,230.95,15253.0,209.6152,209.7514,209.5516,209.7242,15253.0
2021-04-12 15:10:00,230.94,230.96,230.49,230.57,27264.0,209.7151,209.7332,209.3064,209.3791,27264.0
2021-04-12 15:20:00,230.59,230.81,230.59,230.81,18738.0,209.3972,209.597,209.3972,209.597,18738.0
2021-04-12 15:30:00,230.81,231.12,230.77,231.11,43445.0,209.597,209.8785,209.5607,209.8695,43445.0
2021-04-12 15:40:00,231.12,231.32,231.01,231.3,54008.0,209.8785,210.0602,209.7786,210.042,54008.0
2021-04-12 15:50:00,231.29,231.3,230.76,230.98,167134.0,210.0329,210.042,209.5516,209.7514,167134.0
2021-04-13 09:30:00,230.44,230.79,230.09,230.17,84368.0,209.261,209.5789,208.9432,209.0158,84368.0
2021-04-13 09:40:00,230.23,230.29,229.69,230.02,38809.0,209.0703,209.1248,208.58,208.8796,38809.0
2021-04-13 09:50:00,230.06,230.45,230.06,230.27,28284.0,208.916,209.2701,208.916,209.1067,28284.0
2021-04-13 10:00:00,230.35,230.96,230.35,230.94,51231.0,209.1793,209.7332,209.1793,209.7151,51231.0
2021-04-13 10:10:00,230.96,231.24,230.63,230.9,37857.0,209.7332,209.9875,209.4336,209.6788,37857.0
2021-04-13 10:20:00,230.9,231.0,230.4,230.4,34016.0,209.6788,209.7696,209.2247,209.2247,34016.0
2021-04-13 10:30:00,230.41,230.73,230.38,230.51,35404.0,209.2338,209.5244,209.2065,209.3246,35404.0
2021-04-13 10:40:00,230.52,230.96,230.52,230.79,18648.0,209.3337,209.7332,209.3337,209.5789,18648.0
2021-04-13 10:50:00,230.76,231.18,230.76,231.07,21948.0,209.5516,209.933,209.5516,209.8331,21948.0
2021-04-13 11:00:00,231.01,231.26,230.99,231.21,19545.0,209.7786,210.0057,209.7605,209.9603,19545.0
2021-04-13 11:10:00,231.19,231.32,231.05,231.05,15071.0,209.9421,210.0602,209.815,209.815,15071.0
2021-04-13 11:20:00,231.08,231.39,231.08,231.27,20404.0,209.8422,210.1237,209.8422,210.0147,20404.0
2021-04-13 11:30:00,231.33,231.34,231.07,231.17,15402.0,210.0692,210.0783,209.8331,209.9239,15402.0
2021-04-13 11:40:00,231.16,231.41,231.16,231.4,29378.0,209.9149,210.1419,209.9149,210.1328,29378.0
2021-04-13 11:50:00,231.37,231.63,231.37,231.52,27676.0,210.1056,210.3417,210.1056,210.2418,27676.0
2021-04-13 12:00:00,231.51,231.58,231.32,231.39,13446.0,210.2327,210.2963,210.0602,210.1237,13446.0
2021-04-13 12:10:00,231.41,231.41,231.22,231.4,10042.0,210.1419,210.1419,209.9693,210.1328,10042.0
2021-04-13 12:20:00,231.37,231.41,231.27,231.27,10876.0,210.1056,210.1419,210.0147,210.0147,10876.0
2021-04-13 12:30:00,231.27,231.31,231.16,231.22,9559.0,210.0147,210.0511,209.9149,209.9693,9559.0
2021-04-13 12:40:00,231.19,231.46,231.15,231.35,15539.0,209.9421,210.1873,209.9058,210.0874,15539.0
2021-04-13 12:50:00,231.35,231.35,231.16,231.17,9951.0,210.0874,210.0874,209.9149,209.9239,9951.0
2021-04-13 13:00:00,231.16,231.23,231.05,231.23,15246.0,209.9149,209.9784,209.815,209.9784,15246.0
2021-04-13 13:10:00,231.21,231.31,231.18,231.29,6327.0,209.9603,210.0511,209.933,210.0329,6327.0
2021-04-13 13:20:00,231.3,231.39,231.27,231.34,7675.0,210.042,210.1237,210.0147,210.0783,7675.0
2021-04-13 13:30:00,231.33,231.36,231.2,231.35,10867.0,210.0692,210.0965,209.9512,210.0874,10867.0
2021-04-13 13:40:00,231.33,231.36,231.26,231.33,9674.0,210.0692,210.0965,210.0057,210.0692,9674.0
2021-04-13 13:50:00,231.32,231.34,231.18,231.19,11856.0,210.0602,210.0783,209.933,209.9421,11856.0
2021-04-13 14:00:00,231.21,231.26,231.14,231.14,13999.0,209.9603,210.0057,209.8967,209.8967,13999.0
2021-04-13 14:10:00,231.15,231.36,231.13,231.34,9206.0,209.9058,210.0965,209.8876,210.0783,9206.0
2021-04-13 14:20:00,231.34,231.4,231.2,231.27,18075.0,210.0783,210.1328,209.9512,210.0147,18075.0
2021-04-13 14:30:00,231.25,231.35,231.16,231.25,11720.0,209.9966,210.0874,209.9149,209.9966,11720.0
2021-04-13 14:40:00,231.25,231.39,231.22,231.38,12174.0,209.9966,210.1237,209.9693,210.1146,12174.0
2021-04-13 14:50:00,231.38,231.6,231.33,231.58,20620.0,210.1146,210.3144,210.0692,210.2963,20620.0
2021-04-13 15:00:00,231.6,231.67,231.32,231.48,12193.0,210.3144,210.378,210.0602,210.2054,12193.0
2021-04-13 15:10:00,231.47,231.58,231.39,231.46,11026.0,210.1964,210.2963,210.1237,210.1873,11026.0
2021-04-13 15:20:00,231.46,231.62,231.43,231.47,16431.0,210.1873,210.3326,210.16,210.1964,16431.0
2021-04-13 15:30:00,231.5,231.56,231.4,231.42,28334.0,210.2236,210.2781,210.1328,210.151,28334.0
2021-04-13 15:40:00,231.45,231.49,231.18,231.19,45645.0,210.1782,210.2145,209.933,209.9421,45645.0
2021-04-13 15:50:00,231.2,231.47,231.16,231.32,119196.0,209.9512,210.1964,209.9149,210.0602,119196.0
2021-04-14 09:30:00,231.22,231.29,230.25,230.38,90287.0,209.9693,210.0329,209.0885,209.2065,90287.0
2021-04-14 09:40:00,230.42,231.04,230.42,230.76,61807.0,209.2429,209.8059,209.2429,209.5516,61807.0
2021-04-14 09:50:00,230.75,230.79,230.43,230.6,25500.0,209.5425,209.5789,209.2519,209.4063,25500.0
2021-04-14 10:00:00,230.61,230.72,229.83,229.85,30626.0,209.4154,209.5153,208.7071,208.7253,30626.0
2021-04-14 10:10:00,229.82,230.33,229.59,230.04,28683.0,208.698,209.1611,208.4892,208.8978,28683.0
2021-04-14 10:20:00,230.07,230.57,230.06,230.47,64225.0,208.925,209.3791,208.916,209.2883,64225.0
2021-04-14 10:30:00,230.49,230.55,230.24,230.37,22636.0,209.3064,209.3609,209.0794,209.1975,22636.0
2021-04-14 10:40:00,230.37,230.65,230.19,230.23,36506.0,209.1975,209.4517,209.034,209.0703,36506.0
2021-04-14 10:50:00,230.21,230.32,229.9,229.93,29821.0,209.0522,209.1521,208.7707,208.7979,29821.0
2021-04-14 11:00:00,229.95,230.46,229.88,230.29,26403.0,208.8161,209.2792,208.7525,209.1248,26403.0
2021-04-14 11:10:00,230.28,230.28,229.91,230.12,32841.0,209.1157,209.1157,208.7797,208.9704,32841.0
2021-04-14 11:20:00,230.15,230.61,230.15,230.61,49267.0,208.9977,209.4154,208.9977,209.4154,49267.0
2021-04-14 11:30:00,230.64,230.68,230.35,230.43,20140.0,209.4426,209.479,209.1793,209.2519,20140.0
2021-04-14 11:40:00,230.45,230.55,230.41,230.47,16195.0,209.2701,209.3609,209.2338,209.2883,16195.0
2021-04-14 11:50:00,230.44,230.51,230.25,230.44,15975.0,209.261,209.3246,209.0885,209.261,15975.0
2021-04-14 12:00:00,230.4,231.02,230.4,231.02,27674.0,209.2247,209.7877,209.2247,209.7877,27674.0
2021-04-14 12:10:00,231.02,231.06,230.78,230.96,27874.0,209.7877,209.824,209.5698,209.7332,27874.0
2021-04-14 12:20:00,230.99,231.08,230.93,230.99,16875.0,209.7605,209.8422,209.706,209.7605,16875.0
2021-04-14 12:30:00,230.96,230.97,230.8,230.91,16921.0,209.7332,209.7423,209.5879,209.6878,16921.0
2021-04-14 12:40:00,230.9,230.94,230.8,230.92,12831.0,209.6788,209.7151,209.5879,209.6969,12831.0
2021-04-14 12:50:00,230.93,230.99,230.81,230.91,11695.0,209.706,209.7605,209.597,209.6878,11695.0
2021-04-14 13:00:00,230.92,231.16,230.92,231.02,13976.0,209.6969,209.9149,209.6969,209.7877,13976.0
2021-04-14 13:10:00,230.96,231.13,230.96,231.0,16720.0,209.7332,209.8876,209.7332,209.7696,16720.0
2021-04-14 13:20:00,230.97,231.0,230.64,230.69,22802.0,209.7423,209.7696,209.4426,209.4881,22802.0
2021-04-14 13:30:00,230.69,230.73,230.4,230.49,12981.0,209.4881,209.5244,209.2247,209.3064,12981.0
2021-04-14 13:40:00,230.5,230.58,230.43,230.45,15699.0,209.3155,209.3882,209.2519,209.2701,15699.0
2021-04-14 13:50:00,230.41,230.63,230.09,230.21,18739.0,209.2338,209.4336,208.9432,209.0522,18739.0
2021-04-14 14:00:00,230.14,230.36,230.11,230.17,16746.0,208.9886,209.1884,208.9614,209.0158,16746.0
2021-04-14 14:10:00,230.2,230.36,230.0,230.08,22465.0,209.0431,209.1884,208.8615,208.9341,22465.0
2021-04-14 14:20:00,230.12,230.32,230.05,230.12,13639.0,208.9704,209.1521,208.9069,208.9704,13639.0
2021-04-14 14:30:00,230.14,230.16,229.98,230.03,12210.0,208.9886,209.0068,208.8433,208.8887,12210.0
2021-04-14 14:40:00,230.02,230.21,230.0,230.0,9841.0,208.8796,209.0522,208.8615,208.8615,9841.0
2021-04-14 14:50:00,229.97,230.01,229.78,229.84,45981.0,208.8342,208.8705,208.6617,208.7162,45981.0
2021-04-14 15:00:00,229.83,230.13,229.75,230.04,45872.0,208.7071,208.9795,208.6344,208.8978,45872.0
2021-04-14 15:10:00,230.09,230.1,229.87,229.9,18451.0,208.9432,208.9523,208.7434,208.7707,18451.0
2021-04-14 15:20:00,229.9,230.15,229.8,230.15,14584.0,208.7707,208.9977,208.6798,208.9977,14584.0
2021-04-14 15:30:00,230.14,230.14,229.81,229.87,35867.0,208.9886,208.9886,208.6889,208.7434,35867.0
2021-04-14 15:40:00,229.86,229.99,229.78,229.87,38669.0,208.7343,208.8524,208.6617,208.7434,38669.0
2021-04-14 15:50:00,229.93,230.33,229.93,230.32,111418.0,208.7979,209.1611,208.7979,209.1521,111418.0
2021-04-15 09:30:00,229.81,230.57,229.59,229.62,80751.0,208.6889,209.3791,208.4892,208.5164,80751.0
2021-04-15 09:40:00,229.64,229.99,229.28,229.28,31970.0,208.5346,208.8524,208.2076,208.2076,31970.0
2021-04-15 09:50:00,229.35,229.75,229.2,229.3,23656.0,208.2712,208.6344,208.135,208.2258,23656.0
2021-04-15 10:00:00,229.4,230.3,229.4,230.19,31605.0,208.3166,209.1339,208.3166,209.034,31605.0
2021-04-15 10:10:00,230.21,230.63,230.08,230.61,18480.0,209.0522,209.4336,208.9341,209.4154,18480.0
2021-04-15 10:20:00,230.64,230.68,230.2,230.5,23281.0,209.4426,209.479,209.0431,209.3155,23281.0
2021-04-15 10:30:00,230.53,231.12,230.48,231.09,30307.0,209.3428,209.8785,209.2974,209.8513,30307.0
2021-04-15 10:40:00,231.13,231.19,230.66,230.7,17596.0,209.8876,209.9421,209.4608,209.4971,17596.0
2021-04-15 10:50:00,230.66,230.94,230.42,230.93,26092.0,209.4608,209.7151,209.2429,209.706,26092.0
2021-04-15 11:00:00,230.86,230.89,230.58,230.73,40752.0,209.6424,209.6697,209.3882,209.5244,40752.0
2021-04-15 11:10:00,230.73,231.12,230.73,231.03,28269.0,209.5244,209.8785,209.5244,209.7968,28269.0
2021-04-15 11:20:00,231.02,231.17,230.85,231.09,17378.0,209.7877,209.9239,209.6333,209.8513,17378.0
2021-04-15 11:30:00,231.09,231.33,231.07,231.07,17530.0,209.8513,210.0692,209.8331,209.8331,17530.0
2021-04-15 11:40:00,231.02,231.06,230.73,230.79,38376.0,209.7877,209.824,209.5244,209.5789,38376.0
2021-04-15 11:50:00,230.81,230.84,230.51,230.64,36287.0,209.597,209.6243,209.3246,209.4426,36287.0
2021-04-15 12:00:00,230.63,231.24,230.61,231.24,24691.0,209.4336,209.9875,209.4154,209.9875,24691.0
2021-04-15 12:10:00,231.22,231.3,231.1,231.19,14884.0,209.9693,210.042,209.8604,209.9421,14884.0
2021-04-15 12:20:00,231.22,231.22,231.05,231.1,13254.0,209.9693,209.9693,209.815,209.8604,13254.0
2021-04-15 12:30:00,231.08,231.36,231.02,231.27,16605.0,209.8422,210.0965,209.7877,210.0147,16605.0
2021-04-15 12:40:00,231.27,231.27,230.74,230.74,22765.0,210.0147,210.0147,209.5335,209.5335,22765.0
2021-04-15 12:50:00,230.79,231.11,230.75,230.99,13511.0,209.5789,209.8695,209.5425,209.7605,13511.0
2021-04-15 13:00:00,231.01,231.15,230.88,230.94,13327.0,209.7786,209.9058,209.6606,209.7151,13327.0
2021-04-15 13:10:00,230.95,231.14,230.95,231.07,9205.0,209.7242,209.8967,209.7242,209.8331,9205.0
2021-04-15 13:20:00,231.07,231.26,230.97,231.01,14909.0,209.8331,210.0057,209.7423,209.7786,14909.0
2021-04-15 13:30:00,231.07,231.08,230.71,230.98,13314.0,209.8331,209.8422,209.5062,209.7514,13314.0
2021-04-15 13:40:00,230.93,230.93,230.76,230.77,10788.0,209.706,209.706,209.5516,209.5607,10788.0
2021-04-15 13:50:00,230.76,230.76,230.49,230.52,11299.0,209.5516,209.5516,209.3064,209.3337,11299.0
2021-04-15 14:00:00,230.54,230.6,230.41,230.46,11563.0,209.3518,209.4063,209.2338,209.2792,11563.0
2021-04-15 14:10:00,230.46,230.76,230.44,230.64,18622.0,209.2792,209.5516,209.261,209.4426,18622.0
2021-04-15 14:20:00,230.63,230.75,230.56,230.67,11798.0,209.4336,209.5425,209.37,209.4699,11798.0
2021-04-15 14:30:00,230.74,230.86,230.66,230.66,9630.0,209.5335,209.6424,209.4608,209.4608,9630.0
2021-04-15 14:40:00,230.67,230.74,230.59,230.74,8856.0,209.4699,209.5335,209.3972,209.5335,8856.0
2021-04-15 14:50:00,230.73,230.93,230.68,230.93,17638.0,209.5244,209.706,209.479,209.706,17638.0
2021-04-15 15:00:00,230.92,230.98,230.88,230.98,18752.0,209.6969,209.7514,209.6606,209.7514,18752.0
2021-04-15 15:10:00,230.94,231.0,230.82,230.98,15133.0,209.7151,209.7696,209.6061,209.7514,15133.0
2021-04-15 15:20:00,230.97,231.04,230.81,230.83,19434.0,209.7423,209.8059,209.597,209.6152,19434.0
2021-04-15 15:30:00,230.82,230.86,230.67,230.82,21891.0,209.6061,209.6424,209.4699,209.6061,21891.0
2021-04-15 15:40:00,230.81,231.12,230.74,230.96,31460.0,209.597,209.8785,209.5335,209.7332,31460.0
2021-04-15 15:50:00,230.84,231.28,230.84,231.27,119305.0,209.6243,210.0238,209.6243,210.0147,119305.0
2021-04-16 09:30:00,233.65,234.17,232.87,233.35,337925.0,212.176,212.6482,211.4677,211.9036,337925.0
2021-04-16 09:40:00,233.31,234.05,233.31,233.72,41749.0,211.8673,212.5392,211.8673,212.2396,41749.0
2021-04-16 09:50:00,233.74,234.26,233.67,234.07,44939.0,212.2577,212.7299,212.1942,212.5574,44939.0
2021-04-16 10:00:00,234.05,234.17,233.53,233.63,27033.0,212.5392,212.6482,212.067,212.1578,27033.0
2021-04-16 10:10:00,233.61,233.93,233.43,233.73,31803.0,212.1397,212.4303,211.9762,212.2487,31803.0
2021-04-16 10:20:00,233.67,233.7,233.22,233.22,24382.0,212.1942,212.2214,211.7855,211.7855,24382.0
2021-04-16 10:30:00,233.23,233.41,232.85,233.1,34015.0,211.7946,211.9581,211.4495,211.6766,34015.0
2021-04-16 10:40:00,233.11,233.2,232.75,232.75,26480.0,211.6856,211.7674,211.3587,211.3587,26480.0
2021-04-16 10:50:00,232.72,232.8,232.49,232.64,32046.0,211.3315,211.4041,211.1226,211.2588,32046.0
2021-04-16 11:00:00,232.63,232.91,232.56,232.7,21891.0,211.2498,211.504,211.1862,211.3133,21891.0
2021-04-16 11:10:00,232.72,233.01,232.66,232.86,24407.0,211.3315,211.5948,211.277,211.4586,24407.0
2021-04-16 11:20:00,232.78,232.83,232.55,232.61,22967.0,211.386,211.4314,211.1771,211.2316,22967.0
2021-04-16 11:30:00,232.63,232.75,232.49,232.66,17704.0,211.2498,211.3587,211.1226,211.277,17704.0
2021-04-16 11:40:00,232.67,232.81,232.45,232.75,18169.0,211.2861,211.4132,211.0863,211.3587,18169.0
2021-04-16 11:50:00,232.65,232.76,232.54,232.59,20376.0,211.2679,211.3678,211.168,211.2134,20376.0
2021-04-16 12:00:00,232.61,232.61,232.38,232.46,15439.0,211.2316,211.2316,211.0227,211.0954,15439.0
2021-04-16 12:10:00,232.47,232.62,232.41,232.46,10949.0,211.1045,211.2407,211.05,211.0954,10949.0
2021-04-16 12:20:00,232.49,232.53,232.31,232.4,11261.0,211.1226,211.1589,210.9592,211.0409,11261.0
2021-04-16 12:30:00,232.35,232.63,232.34,232.5,11085.0,210.9955,211.2498,210.9864,211.1317,11085.0
2021-04-16 12:40:00,232.51,232.65,232.5,232.56,12346.0,211.1408,211.2679,211.1317,211.1862,12346.0
2021-04-16 12:50:00,232.52,232.81,232.4,232.73,14518.0,211.1499,211.4132,211.0409,211.3406,14518.0
2021-04-16 13:00:00,232.72,232.75,232.57,232.65,10321.0,211.3315,211.3587,211.1953,211.2679,10321.0
2021-04-16 13:10:00,232.62,232.69,232.57,232.61,11992.0,211.2407,211.3042,211.1953,211.2316,11992.0
2021-04-16 13:20:00,232.63,232.83,232.58,232.78,16713.0,211.2498,211.4314,211.2043,211.386,16713.0
2021-04-16 13:30:00,232.74,232.88,232.7,232.73,14314.0,211.3496,211.4768,211.3133,211.3406,14314.0
2021-04-16 13:40:00,232.76,233.0,232.71,232.95,19424.0,211.3678,211.5857,211.3224,211.5403,19424.0
2021-04-16 13:50:00,232.94,233.07,232.9,233.05,17180.0,211.5313,211.6493,211.4949,211.6312,17180.0
2021-04-16 14:00:00,233.05,233.13,232.9,232.95,21336.0,211.6312,211.7038,211.4949,211.5403,21336.0
2021-04-16 14:10:00,232.98,233.07,232.89,232.89,16162.0,211.5676,211.6493,211.4859,211.4859,16162.0
2021-04-16 14:20:00,232.9,233.04,232.87,232.89,24082.0,211.4949,211.6221,211.4677,211.4859,24082.0
2021-04-16 14:30:00,232.89,232.97,232.86,232.88,7958.0,211.4859,211.5585,211.4586,211.4768,7958.0
2021-04-16 14:40:00,232.88,233.03,232.86,233.01,14190.0,211.4768,211.613,211.4586,211.5948,14190.0
2021-04-16 14:50:00,233.03,233.16,232.98,233.11,14597.0,211.613,211.731,211.5676,211.6856,14597.0
2021-04-16 15:00:00,233.13,233.14,232.97,233.02,17360.0,211.7038,211.7129,211.5585,211.6039,17360.0
2021-04-16 15:10:00,232.98,233.05,232.9,232.95,16635.0,211.5676,211.6312,211.4949,211.5403,16635.0
2021-04-16 15:20:00,232.97,233.24,232.96,233.1,21890.0,211.5585,211.8037,211.5494,211.6766,21890.0
2021-04-16 15:30:00,233.14,233.59,233.1,233.53,40585.0,211.7129,212.1215,211.6766,212.067,40585.0
2021-04-16 15:40:00,233.53,233.61,233.39,233.59,63542.0,212.067,212.1397,211.9399,212.1215,63542.0
2021-04-16 15:50:00,233.55,233.75,232.98,233.15,155150.0,212.0852,212.2668,211.5676,211.722,155150.0
2021-04-19 09:30:00,233.12,233.3,231.12,231.17,114998.0,211.6947,211.8582,209.8785,209.9239,114998.0
2021-04-19 09:40:00,231.13,232.18,230.83,232.04,57000.0,209.8876,210.8411,209.6152,210.714,57000.0
2021-04-19 09:50:00,232.0,232.19,231.47,232.03,42894.0,210.6777,210.8502,210.1964,210.7049,42894.0
2021-04-19 10:00:00,232.03,232.3,231.62,231.85,30382.0,210.7049,210.9501,210.3326,210.5414,30382.0
2021-04-19 10:10:00,231.93,232.38,231.85,232.33,24885.0,210.6141,211.0227,210.5414,210.9773,24885.0
2021-04-19 10:20:00,232.37,232.67,231.89,231.89,38199.0,211.0136,211.2861,210.5778,210.5778,38199.0
2021-04-19 10:30:00,231.92,232.32,231.89,232.3,24863.0,210.605,210.9682,210.5778,210.9501,24863.0
2021-04-19 10:40:00,232.31,232.44,231.89,231.94,34366.0,210.9592,211.0772,210.5778,210.6232,34366.0
2021-04-19 10:50:00,231.93,232.36,231.9,232.32,25650.0,210.6141,211.0046,210.5868,210.9682,25650.0
2021-04-19 11:00:00,232.29,232.72,232.28,232.69,25481.0,210.941,211.3315,210.9319,211.3042,25481.0
2021-04-19 11:10:00,232.69,233.08,232.65,232.83,23565.0,211.3042,211.6584,211.2679,211.4314,23565.0
2021-04-19 11:20:00,232.75,232.8,232.24,232.47,27532.0,211.3587,211.4041,210.8956,211.1045,27532.0
2021-04-19 11:30:00,232.49,232.74,232.14,232.19,25395.0,211.1226,211.3496,210.8048,210.8502,25395.0
2021-04-19 11:40:00,232.21,232.52,232.07,232.52,20396.0,210.8684,211.1499,210.7412,211.1499,20396.0
2021-04-19 11:50:00,232.49,232.63,232.24,232.46,16662.0,211.1226,211.2498,210.8956,211.0954,16662.0
2021-04-19 12:00:00,232.55,232.7,232.19,232.51,11347.0,211.1771,211.3133,210.8502,211.1408,11347.0
2021-04-19 12:10:00,232.5,232.51,232.14,232.3,9433.0,211.1317,211.1408,210.8048,210.9501,9433.0
2021-04-19 12:20:00,232.3,232.41,231.95,232.11,19327.0,210.9501,211.05,210.6323,210.7775,19327.0
2021-04-19 12:30:00,232.11,232.11,231.79,231.83,12693.0,210.7775,210.7775,210.487,210.5233,12693.0
2021-04-19 12:40:00,231.86,232.0,231.73,231.89,15969.0,210.5505,210.6777,210.4325,210.5778,15969.0
2021-04-19 12:50:00,231.85,231.89,231.73,231.81,17000.0,210.5414,210.5778,210.4325,210.5051,17000.0
2021-04-19 13:00:00,231.8,232.02,231.62,231.62,17534.0,210.496,210.6958,210.3326,210.3326,17534.0
2021-04-19 13:10:00,231.62,231.99,231.6,231.92,17998.0,210.3326,210.6686,210.3144,210.605,17998.0
2021-04-19 13:20:00,231.9,231.9,231.59,231.71,11697.0,210.5868,210.5868,210.3053,210.4143,11697.0
2021-04-19 13:30:00,231.71,231.87,231.67,231.74,10903.0,210.4143,210.5596,210.378,210.4416,10903.0
2021-04-19 13:40:00,231.71,231.71,231.46,231.51,13669.0,210.4143,210.4143,210.1873,210.2327,13669.0
2021-04-19 13:50:00,231.48,231.53,231.27,231.45,16860.0,210.2054,210.2509,210.0147,210.1782,16860.0
2021-04-19 14:00:00,231.46,231.48,231.3,231.47,16638.0,210.1873,210.2054,210.042,210.1964,16638.0
2021-04-19 14:10:00,231.46,231.7,231.41,231.47,18342.0,210.1873,210.4052,210.1419,210.1964,18342.0
2021-04-19 14:20:00,231.52,231.67,231.43,231.62,19547.0,210.2418,210.378,210.16,210.3326,19547.0
2021-04-19 14:30:00,231.66,231.72,231.19,231.23,25003.0,210.3689,210.4234,209.9421,209.9784,25003.0
2021-04-19 14:40:00,231.27,231.4,231.19,231.3,19844.0,210.0147,210.1328,209.9421,210.042,19844.0
2021-04-19 14:50:00,231.29,231.63,231.29,231.41,17247.0,210.0329,210.3417,210.0329,210.1419,17247.0
2021-04-19 15:00:00,231.41,231.53,231.37,231.42,13533.0,210.1419,210.2509,210.1056,210.151,13533.0
2021-04-19 15:10:00,231.42,231.66,231.42,231.64,19436.0,210.151,210.3689,210.151,210.3507,19436.0
2021-04-19 15:20:00,231.67,231.7,231.28,231.31,19088.0,210.378,210.4052,210.0238,210.0511,19088.0
2021-04-19 15:30:00,231.28,231.68,231.25,231.65,34880.0,210.0238,210.3871,209.9966,210.3598,34880.0
2021-04-19 15:40:00,231.63,231.86,231.5,231.62,59180.0,210.3417,210.5505,210.2236,210.3326,59180.0
2021-04-19 15:50:00,231.51,231.85,231.47,231.85,193302.0,210.2327,210.5414,210.1964,210.5414,193302.0
2021-04-20 09:30:00,231.24,232.62,231.08,232.1,61341.0,209.9875,211.2407,209.8422,210.7685,61341.0
2021-04-20 09:40:00,232.06,232.63,231.94,232.16,23568.0,210.7321,211.2498,210.6232,210.823,23568.0
2021-04-20 09:50:00,232.16,232.76,232.15,232.59,23078.0,210.823,211.3678,210.8139,211.2134,23078.0
2021-04-20 10:00:00,232.56,233.19,232.55,232.98,25894.0,211.1862,211.7583,211.1771,211.5676,25894.0
2021-04-20 10:10:00,232.97,233.08,232.59,232.81,19704.0,211.5585,211.6584,211.2134,211.4132,19704.0
2021-04-20 10:20:00,232.74,233.11,232.43,232.54,23788.0,211.3496,211.6856,211.0681,211.168,23788.0
2021-04-20 10:30:00,232.44,232.65,232.24,232.56,28816.0,211.0772,211.2679,210.8956,211.1862,28816.0
2021-04-20 10:40:00,232.54,233.0,232.24,232.86,27316.0,211.168,211.5857,210.8956,211.4586,27316.0
2021-04-20 10:50:00,232.81,232.89,232.44,232.81,28091.0,211.4132,211.4859,211.0772,211.4132,28091.0
2021-04-20 11:00:00,232.81,232.87,232.39,232.61,32219.0,211.4132,211.4677,211.0318,211.2316,32219.0
2021-04-20 11:10:00,232.65,232.99,232.62,232.87,22455.0,211.2679,211.5767,211.2407,211.4677,22455.0
2021-04-20 11:20:00,232.86,233.21,232.72,233.16,31361.0,211.4586,211.7764,211.3315,211.731,31361.0
2021-04-20 11:30:00,233.16,233.18,232.22,232.3,19123.0,211.731,211.7492,210.8774,210.9501,19123.0
2021-04-20 11:40:00,232.33,232.64,232.22,232.33,17808.0,210.9773,211.2588,210.8774,210.9773,17808.0
2021-04-20 11:50:00,232.32,232.32,231.98,232.16,19595.0,210.9682,210.9682,210.6595,210.823,19595.0
2021-04-20 12:00:00,232.22,232.22,231.91,232.08,17328.0,210.8774,210.8774,210.5959,210.7503,17328.0
2021-04-20 12:10:00,232.06,232.09,231.87,232.06,17542.0,210.7321,210.7594,210.5596,210.7321,17542.0
2021-04-20 12:20:00,232.08,232.43,232.05,232.42,13123.0,210.7503,211.0681,210.7231,211.0591,13123.0
2021-04-20 12:30:00,232.4,232.48,232.28,232.47,16507.0,211.0409,211.1135,210.9319,211.1045,16507.0
2021-04-20 12:40:00,232.44,232.46,232.21,232.33,13684.0,211.0772,211.0954,210.8684,210.9773,13684.0
2021-04-20 12:50:00,232.37,232.59,232.26,232.59,23786.0,211.0136,211.2134,210.9138,211.2134,23786.0
2021-04-20 13:00:00,232.55,232.55,232.26,232.51,10728.0,211.1771,211.1771,210.9138,211.1408,10728.0
2021-04-20 13:10:00,232.5,232.5,232.29,232.3,18688.0,211.1317,211.1317,210.941,210.9501,18688.0
2021-04-20 13:20:00,232.32,232.47,232.2,232.42,12094.0,210.9682,211.1045,210.8593,211.0591,12094.0
2021-04-20 13:30:00,232.42,232.44,232.16,232.24,14614.0,211.0591,211.0772,210.823,210.8956,14614.0
2021-04-20 13:40:00,232.24,232.43,232.14,232.3,14234.0,210.8956,211.0681,210.8048,210.9501,14234.0
2021-04-20 13:50:00,232.3,232.72,232.24,232.72,14637.0,210.9501,211.3315,210.8956,211.3315,14637.0
2021-04-20 14:00:00,232.68,232.84,232.62,232.79,12933.0,211.2952,211.4405,211.2407,211.395,12933.0
2021-04-20 14:10:00,232.79,232.79,232.6,232.74,9898.0,211.395,211.395,211.2225,211.3496,9898.0
2021-04-20 14:20:00,232.72,232.72,232.53,232.53,10011.0,211.3315,211.3315,211.1589,211.1589,10011.0
2021-04-20 14:30:00,232.5,232.51,232.13,232.21,20054.0,211.1317,211.1408,210.7957,210.8684,20054.0
2021-04-20 14:40:00,232.25,232.36,232.18,232.28,14879.0,210.9047,211.0046,210.8411,210.9319,14879.0
2021-04-20 14:50:00,232.24,232.35,231.96,232.06,23226.0,210.8956,210.9955,210.6413,210.7321,23226.0
2021-04-20 15:00:00,232.07,232.35,232.07,232.3,19919.0,210.7412,210.9955,210.7412,210.9501,19919.0
2021-04-20 15:10:00,232.32,232.7,232.28,232.58,31245.0,210.9682,211.3133,210.9319,211.2043,31245.0
2021-04-20 15:20:00,232.64,232.82,232.6,232.63,19185.0,211.2588,211.4223,211.2225,211.2498,19185.0
2021-04-20 15:30:00,232.63,232.74,232.44,232.53,36735.0,211.2498,211.3496,211.0772,211.1589,36735.0
2021-04-20 15:40:00,232.55,232.78,232.54,232.65,47698.0,211.1771,211.386,211.168,211.2679,47698.0
2021-04-20 15:50:00,232.62,233.13,232.51,233.02,151521.0,211.2407,211.7038,211.1408,211.6039,151521.0
2021-04-21 09:30:00,233.3,233.56,232.71,232.83,102537.0,211.8582,212.0943,211.3224,211.4314,102537.0
2021-04-21 09:40:00,232.86,233.67,232.85,233.31,44125.0,211.4586,212.1942,211.4495,211.8673,44125.0
2021-04-21 09:50:00,233.33,233.85,233.28,233.85,26975.0,211.8854,212.3576,211.84,212.3576,26975.0
2021-04-21 10:00:00,233.83,233.86,233.35,233.43,27371.0,212.3395,212.3667,211.9036,211.9762,27371.0
2021-04-21 10:10:00,233.36,233.7,233.13,233.59,22534.0,211.9127,212.2214,211.7038,212.1215,22534.0
2021-04-21 10:20:00,233.54,233.66,233.19,233.38,21323.0,212.0761,212.1851,211.7583,211.9308,21323.0
2021-04-21 10:30:00,233.42,233.47,232.74,232.89,21056.0,211.9671,212.0126,211.3496,211.4859,21056.0
2021-04-21 10:40:00,232.9,233.05,232.54,232.57,22577.0,211.4949,211.6312,211.168,211.1953,22577.0
2021-04-21 10:50:00,232.56,232.79,232.31,232.45,20652.0,211.1862,211.395,210.9592,211.0863,20652.0
2021-04-21 11:00:00,232.39,232.83,232.36,232.62,22892.0,211.0318,211.4314,211.0046,211.2407,22892.0
2021-04-21 11:10:00,232.63,232.75,232.33,232.4,19747.0,211.2498,211.3587,210.9773,211.0409,19747.0
2021-04-21 11:20:00,232.37,232.66,232.18,232.54,23222.0,211.0136,211.277,210.8411,211.168,23222.0
2021-04-21 11:30:00,232.55,232.93,232.49,232.93,20137.0,211.1771,211.5222,211.1226,211.5222,20137.0
2021-04-21 11:40:00,232.94,232.94,232.61,232.63,19767.0,211.5313,211.5313,211.2316,211.2498,19767.0
2021-04-21 11:50:00,232.56,232.59,232.44,232.58,18296.0,211.1862,211.2134,211.0772,211.2043,18296.0
2021-04-21 12:00:00,232.59,232.61,232.37,232.51,10143.0,211.2134,211.2316,211.0136,211.1408,10143.0
2021-04-21 12:10:00,232.52,232.66,232.43,232.59,13108.0,211.1499,211.277,211.0681,211.2134,13108.0
2021-04-21 12:20:00,232.6,232.61,232.2,232.32,10799.0,211.2225,211.2316,210.8593,210.9682,10799.0
2021-04-21 12:30:00,232.32,232.36,231.93,231.99,15569.0,210.9682,211.0046,210.6141,210.6686,15569.0
2021-04-21 12:40:00,232.03,232.29,232.0,232.29,15284.0,210.7049,210.941,210.6777,210.941,15284.0
2021-04-21 12:50:00,232.31,232.39,232.22,232.36,10714.0,210.9592,211.0318,210.8774,211.0046,10714.0
2021-04-21 13:00:00,232.38,232.54,231.85,232.54,71158.0,211.0227,211.168,210.5414,211.168,71158.0
2021-04-21 13:10:00,232.52,232.89,232.49,232.68,22982.0,211.1499,211.4859,211.1226,211.2952,22982.0
2021-04-21 13:20:00,232.7,232.75,232.43,232.52,21042.0,211.3133,211.3587,211.0681,211.1499,21042.0
2021-04-21 13:30:00,232.52,232.53,232.39,232.4,16542.0,211.1499,211.1589,211.0318,211.0409,16542.0
2021-04-21 13:40:00,232.35,232.47,232.3,232.36,12634.0,210.9955,211.1045,210.9501,211.0046,12634.0
2021-04-21 13:50:00,232.36,232.53,232.35,232.49,14119.0,211.0046,211.1589,210.9955,211.1226,14119.0
2021-04-21 14:00:00,232.52,232.61,232.37,232.37,9573.0,211.1499,211.2316,211.0136,211.0136,9573.0
2021-04-21 14:10:00,232.32,232.38,232.19,232.23,17294.0,210.9682,211.0227,210.8502,210.8865,17294.0
2021-04-21 14:20:00,232.23,232.31,232.12,232.24,11224.0,210.8865,210.9592,210.7866,210.8956,11224.0
2021-04-21 14:30:00,232.25,232.32,232.18,232.28,10374.0,210.9047,210.9682,210.8411,210.9319,10374.0
2021-04-21 14:40:00,232.28,232.29,231.95,232.06,17241.0,210.9319,210.941,210.6323,210.7321,17241.0
2021-04-21 14:50:00,232.09,232.18,232.02,232.08,13537.0,210.7594,210.8411,210.6958,210.7503,13537.0
2021-04-21 15:00:00,232.06,232.18,232.03,232.05,12265.0,210.7321,210.8411,210.7049,210.7231,12265.0
2021-04-21 15:10:00,232.09,232.14,232.02,232.12,17055.0,210.7594,210.8048,210.6958,210.7866,17055.0
2021-04-21 15:20:00,232.14,232.48,232.12,232.35,29814.0,210.8048,211.1135,210.7866,210.9955,29814.0
2021-04-21 15:30:00,232.37,232.8,232.29,232.69,27500.0,211.0136,211.4041,210.941,211.3042,27500.0
2021-04-21 15:40:00,232.7,232.76,232.53,232.62,31761.0,211.3133,211.3678,211.1589,211.2407,31761.0
2021-04-21 15:50:00,232.64,232.69,232.16,232.31,100739.0,211.2588,211.3042,210.823,210.9592,100739.0
2021-04-22 09:30:00,232.83,233.34,232.51,233.34,98406.0,211.4314,211.8945,211.1408,211.8945,98406.0
2021-04-22 09:40:00,233.36,233.6,233.06,233.5,29221.0,211.9127,212.1306,211.6402,212.0398,29221.0
2021-04-22 09:50:00,233.51,233.51,233.09,233.46,23973.0,212.0489,212.0489,211.6675,212.0035,23973.0
2021-04-22 10:00:00,233.33,233.42,232.84,233.39,25062.0,211.8854,211.9671,211.4405,211.9399,25062.0
2021-04-22 10:10:00,233.41,233.8,233.26,233.63,32524.0,211.9581,212.3122,211.8219,212.1578,32524.0
2021-04-22 10:20:00,233.68,233.78,233.3,233.55,17942.0,212.2033,212.2941,211.8582,212.0852,17942.0
2021-04-22 10:30:00,233.52,233.77,233.47,233.54,22698.0,212.058,212.285,212.0126,212.0761,22698.0
2021-04-22 10:40:00,233.5,233.67,233.2,233.21,12876.0,212.0398,212.1942,211.7674,211.7764,12876.0
2021-04-22 10:50:00,233.26,233.44,233.07,233.17,13721.0,211.8219,211.9853,211.6493,211.7401,13721.0
2021-04-22 11:00:00,233.17,233.59,233.02,233.58,18229.0,211.7401,212.1215,211.6039,212.1124,18229.0
2021-04-22 11:10:00,233.56,233.62,233.39,233.49,13143.0,212.0943,212.1488,211.9399,212.0307,13143.0
2021-04-22 11:20:00,233.49,233.63,233.38,233.54,9960.0,212.0307,212.1578,211.9308,212.0761,9960.0
2021-04-22 11:30:00,233.51,233.72,233.44,233.47,13757.0,212.0489,212.2396,211.9853,212.0126,13757.0
2021-04-22 11:40:00,233.45,233.55,233.3,233.55,13631.0,211.9944,212.0852,211.8582,212.0852,13631.0
2021-04-22 11:50:00,233.56,233.6,233.43,233.56,16818.0,212.0943,212.1306,211.9762,212.0943,16818.0
2021-04-22 12:00:00,233.53,233.73,233.43,233.73,17038.0,212.067,212.2487,211.9762,212.2487,17038.0
2021-04-22 12:10:00,233.76,233.84,233.65,233.72,10320.0,212.2759,212.3485,212.176,212.2396,10320.0
2021-04-22 12:20:00,233.73,233.98,233.66,233.98,13024.0,212.2487,212.4757,212.1851,212.4757,13024.0
2021-04-22 12:30:00,233.97,234.04,233.77,233.78,28669.0,212.4666,212.5302,212.285,212.2941,28669.0
2021-04-22 12:40:00,233.73,233.85,233.66,233.82,11525.0,212.2487,212.3576,212.1851,212.3304,11525.0
2021-04-22 12:50:00,233.82,233.84,233.68,233.84,10908.0,212.3304,212.3485,212.2033,212.3485,10908.0
2021-04-22 13:00:00,233.82,233.82,232.7,232.97,30535.0,212.3304,212.3304,211.3133,211.5585,30535.0
2021-04-22 13:10:00,232.94,232.97,232.33,232.49,29320.0,211.5313,211.5585,210.9773,211.1226,29320.0
2021-04-22 13:20:00,232.48,232.97,232.4,232.87,22185.0,211.1135,211.5585,211.0409,211.4677,22185.0
2021-04-22 13:30:00,232.87,233.06,232.73,232.95,23941.0,211.4677,211.6402,211.3406,211.5403,23941.0
2021-04-22 13:40:00,232.9,232.9,232.32,232.4,19723.0,211.4949,211.4949,210.9682,211.0409,19723.0
2021-04-22 13:50:00,232.41,232.47,232.07,232.31,21297.0,211.05,211.1045,210.7412,210.9592,21297.0
2021-04-22 14:00:00,232.25,232.56,231.94,232.42,33889.0,210.9047,211.1862,210.6232,211.0591,33889.0
2021-04-22 14:10:00,232.39,232.84,232.29,232.84,17004.0,211.0318,211.4405,210.941,211.4405,17004.0
2021-04-22 14:20:00,232.8,232.91,232.6,232.91,12015.0,211.4041,211.504,211.2225,211.504,12015.0
2021-04-22 14:30:00,232.88,232.95,232.73,232.79,18318.0,211.4768,211.5403,211.3406,211.395,18318.0
2021-04-22 14:40:00,232.73,233.07,232.73,233.06,14137.0,211.3406,211.6493,211.3406,211.6402,14137.0
2021-04-22 14:50:00,233.09,233.19,232.92,232.96,19303.0,211.6675,211.7583,211.5131,211.5494,19303.0
2021-04-22 15:00:00,232.94,233.07,232.64,232.69,15220.0,211.5313,211.6493,211.2588,211.3042,15220.0
2021-04-22 15:10:00,232.71,232.88,232.7,232.81,10077.0,211.3224,211.4768,211.3133,211.4132,10077.0
2021-04-22 15:20:00,232.78,232.93,232.65,232.89,18559.0,211.386,211.5222,211.2679,211.4859,18559.0
2021-04-22 15:30:00,232.9,233.22,232.84,232.86,28529.0,211.4949,211.7855,211.4405,211.4586,28529.0
2021-04-22 15:40:00,232.85,233.21,232.7,232.95,55018.0,211.4495,211.7764,211.3133,211.5403,55018.0
2021-04-22 15:50:00,232.88,233.15,232.75,232.96,120465.0,211.4768,211.722,211.3587,211.5494,120465.0
2021-04-23 09:30:00,233.79,234.18,233.1,233.49,102017.0,212.3031,212.6573,211.6766,212.0307,102017.0
2021-04-23 09:40:00,233.48,234.17,233.31,233.79,46257.0,212.0216,212.6482,211.8673,212.3031,46257.0
2021-04-23 09:50:00,233.8,233.95,233.48,233.86,47179.0,212.3122,212.4484,212.0216,212.3667,47179.0
2021-04-23 10:00:00,233.91,234.15,233.68,233.83,25265.0,212.4121,212.6301,212.2033,212.3395,25265.0
2021-04-23 10:10:00,233.87,233.96,233.5,233.83,24528.0,212.3758,212.4575,212.0398,212.3395,24528.0
2021-04-23 10:20:00,233.81,233.88,233.63,233.85,25779.0,212.3213,212.3849,212.1578,212.3576,25779.0
2021-04-23 10:30:00,233.87,234.58,233.76,234.53,37020.0,212.3758,213.0205,212.2759,212.9751,37020.0
2021-04-23 10:40:00,234.5,234.74,234.38,234.68,27058.0,212.9479,213.1658,212.8389,213.1113,27058.0
2021-04-23 10:50:00,234.68,235.24,234.51,235.2,137391.0,213.1113,213.6199,212.957,213.5836,137391.0
2021-04-23 11:00:00,235.18,235.2,234.59,234.78,23730.0,213.5654,213.5836,213.0296,213.2022,23730.0
2021-04-23 11:10:00,234.82,235.04,234.8,234.83,17286.0,213.2385,213.4383,213.2203,213.2476,17286.0
2021-04-23 11:20:00,234.84,234.92,234.63,234.73,18463.0,213.2566,213.3293,213.0659,213.1568,18463.0
2021-04-23 11:30:00,234.78,234.99,234.66,234.83,19005.0,213.2022,213.3929,213.0932,213.2476,19005.0
2021-04-23 11:40:00,234.85,234.89,234.67,234.85,13481.0,213.2657,213.302,213.1023,213.2657,13481.0
2021-04-23 11:50:00,234.86,234.9,234.66,234.67,26882.0,213.2748,213.3111,213.0932,213.1023,26882.0
2021-04-23 12:00:00,234.68,234.68,234.55,234.62,24185.0,213.1113,213.1113,212.9933,213.0569,24185.0
2021-04-23 12:10:00,234.6,234.96,234.57,234.91,15698.0,213.0387,213.3656,213.0115,213.3202,15698.0
2021-04-23 12:20:00,234.9,235.0,234.88,234.88,14911.0,213.3111,213.4019,213.293,213.293,14911.0
2021-04-23 12:30:00,234.88,234.93,234.68,234.84,17659.0,213.293,213.3384,213.1113,213.2566,17659.0
2021-04-23 12:40:00,234.84,234.99,234.82,234.94,18642.0,213.2566,213.3929,213.2385,213.3474,18642.0
2021-04-23 12:50:00,234.95,235.01,234.7,234.71,15509.0,213.3565,213.411,213.1295,213.1386,15509.0
2021-04-23 13:00:00,234.7,234.78,234.61,234.69,18590.0,213.1295,213.2022,213.0478,213.1204,18590.0
2021-04-23 13:10:00,234.73,234.79,234.63,234.76,14681.0,213.1568,213.2112,213.0659,213.184,14681.0
2021-04-23 13:20:00,234.75,234.86,234.75,234.81,10892.0,213.1749,213.2748,213.1749,213.2294,10892.0
2021-04-23 13:30:00,234.8,234.88,234.74,234.81,22372.0,213.2203,213.293,213.1658,213.2294,22372.0
2021-04-23 13:40:00,234.8,234.82,234.67,234.81,8606.0,213.2203,213.2385,213.1023,213.2294,8606.0
2021-04-23 13:50:00,234.8,234.86,234.7,234.79,11745.0,213.2203,213.2748,213.1295,213.2112,11745.0
2021-04-23 14:00:00,234.77,234.96,234.71,234.83,13245.0,213.1931,213.3656,213.1386,213.2476,13245.0
2021-04-23 14:10:00,234.86,234.96,234.71,234.81,14675.0,213.2748,213.3656,213.1386,213.2294,14675.0
2021-04-23 14:20:00,234.81,234.9,234.71,234.83,22086.0,213.2294,213.3111,213.1386,213.2476,22086.0
2021-04-23 14:30:00,234.86,234.92,234.69,234.7,11795.0,213.2748,213.3293,213.1204,213.1295,11795.0
2021-04-23 14:40:00,234.69,234.85,234.65,234.83,12081.0,213.1204,213.2657,213.0841,213.2476,12081.0
2021-04-23 14:50:00,234.81,234.89,234.75,234.75,10641.0,213.2294,213.302,213.1749,213.1749,10641.0
2021-04-23 15:00:00,234.74,234.81,234.59,234.67,21375.0,213.1658,213.2294,213.0296,213.1023,21375.0
2021-04-23 15:10:00,234.62,234.72,234.54,234.72,12925.0,213.0569,213.1477,212.9842,213.1477,12925.0
2021-04-23 15:20:00,234.73,234.89,234.73,234.82,16079.0,213.1568,213.302,213.1568,213.2385,16079.0
2021-04-23 15:30:00,234.83,235.12,234.83,235.02,26044.0,213.2476,213.5109,213.2476,213.4201,26044.0
2021-04-23 15:40:00,235.04,235.11,234.61,234.72,39987.0,213.4383,213.5018,213.0478,213.1477,39987.0
2021-04-23 15:50:00,234.73,234.78,234.37,234.58,128174.0,213.1568,213.2022,212.8298,213.0205,128174.0
2021-04-26 09:30:00,234.78,235.35,234.39,234.56,100044.0,213.2022,213.7198,212.848,213.0024,100044.0
2021-04-26 09:40:00,234.51,234.68,234.28,234.37,27785.0,212.957,213.1113,212.7481,212.8298,27785.0
2021-04-26 09:50:00,234.43,234.45,233.6,233.79,32402.0,212.8843,212.9025,212.1306,212.3031,32402.0
2021-04-26 10:00:00,233.86,233.9,233.51,233.83,33708.0,212.3667,212.403,212.0489,212.3395,33708.0
2021-04-26 10:10:00,233.83,233.92,233.5,233.55,26663.0,212.3395,212.4212,212.0398,212.0852,26663.0
2021-04-26 10:20:00,233.59,234.09,233.55,233.92,28751.0,212.1215,212.5756,212.0852,212.4212,28751.0
2021-04-26 10:30:00,233.93,233.99,233.39,233.45,27214.0,212.4303,212.4848,211.9399,211.9944,27214.0
2021-04-26 10:40:00,233.43,233.8,233.3,233.8,28064.0,211.9762,212.3122,211.8582,212.3122,28064.0
2021-04-26 10:50:00,233.77,233.86,233.45,233.61,24376.0,212.285,212.3667,211.9944,212.1397,24376.0
2021-04-26 11:00:00,233.62,233.72,233.05,233.05,26878.0,212.1488,212.2396,211.6312,211.6312,26878.0
2021-04-26 11:10:00,233.1,233.31,232.93,233.02,29833.0,211.6766,211.8673,211.5222,211.6039,29833.0
2021-04-26 11:20:00,233.05,233.17,232.87,232.98,63715.0,211.6312,211.7401,211.4677,211.5676,63715.0
2021-04-26 11:30:00,232.98,233.09,232.61,232.87,27610.0,211.5676,211.6675,211.2316,211.4677,27610.0
2021-04-26 11:40:00,232.89,233.04,232.77,233.03,26952.0,211.4859,211.6221,211.3769,211.613,26952.0
2021-04-26 11:50:00,233.01,233.01,232.68,232.71,17742.0,211.5948,211.5948,211.2952,211.3224,17742.0
2021-04-26 12:00:00,232.7,232.77,232.5,232.53,22667.0,211.3133,211.3769,211.1317,211.1589,22667.0
2021-04-26 12:10:00,232.5,232.54,232.26,232.35,57360.0,211.1317,211.168,210.9138,210.9955,57360.0
2021-04-26 12:20:00,232.33,232.55,232.32,232.44,15810.0,210.9773,211.1771,210.9682,211.0772,15810.0
2021-04-26 12:30:00,232.49,232.51,232.32,232.45,18310.0,211.1226,211.1408,210.9682,211.0863,18310.0
2021-04-26 12:40:00,232.48,232.54,232.36,232.4,27390.0,211.1135,211.168,211.0046,211.0409,27390.0
2021-04-26 12:50:00,232.38,232.38,231.94,232.11,44276.0,211.0227,211.0227,210.6232,210.7775,44276.0
2021-04-26 13:00:00,232.09,232.21,231.97,231.99,26451.0,210.7594,210.8684,210.6504,210.6686,26451.0
2021-04-26 13:10:00,232.01,232.2,231.95,231.96,35539.0,210.6867,210.8593,210.6323,210.6413,35539.0
2021-04-26 13:20:00,231.96,232.24,231.91,232.15,40155.0,210.6413,210.8956,210.5959,210.8139,40155.0
2021-04-26 13:30:00,232.14,232.73,232.13,232.73,195806.0,210.8048,211.3406,210.7957,211.3406,195806.0
2021-04-26 13:40:00,232.71,232.95,232.63,232.89,17694.0,211.3224,211.5403,211.2498,211.4859,17694.0
2021-04-26 13:50:00,232.89,233.03,232.82,233.01,21682.0,211.4859,211.613,211.4223,211.5948,21682.0
2021-04-26 14:00:00,232.98,233.05,232.83,232.97,17216.0,211.5676,211.6312,211.4314,211.5585,17216.0
2021-04-26 14:10:00,232.95,233.25,232.9,233.25,27773.0,211.5403,211.8128,211.4949,211.8128,27773.0
2021-04-26 14:20:00,233.22,233.37,233.14,233.33,23468.0,211.7855,211.9217,211.7129,211.8854,23468.0
2021-04-26 14:30:00,233.33,233.39,233.2,233.36,28643.0,211.8854,211.9399,211.7674,211.9127,28643.0
2021-04-26 14:40:00,233.38,233.53,233.31,233.5,29466.0,211.9308,212.067,211.8673,212.0398,29466.0
2021-04-26 14:50:00,233.51,233.67,233.37,233.4,28836.0,212.0489,212.1942,211.9217,211.949,28836.0
2021-04-26 15:00:00,233.4,233.4,233.03,233.19,16479.0,211.949,211.949,211.613,211.7583,16479.0
2021-04-26 15:10:00,233.21,233.22,233.01,233.12,18188.0,211.7764,211.7855,211.5948,211.6947,18188.0
2021-04-26 15:20:00,233.14,233.19,232.69,232.72,21452.0,211.7129,211.7583,211.3042,211.3315,21452.0
2021-04-26 15:30:00,232.71,232.71,232.37,232.65,55165.0,211.3224,211.3224,211.0136,211.2679,55165.0
2021-04-26 15:40:00,232.68,232.74,232.12,232.13,52840.0,211.2952,211.3496,210.7866,210.7957,52840.0
2021-04-26 15:50:00,232.12,232.45,232.07,232.31,127388.0,210.7866,211.0863,210.7412,210.9592,127388.0
2021-04-27 09:30:00,232.57,234.48,232.4,233.79,112487.0,211.1953,212.9297,211.0409,212.3031,112487.0
2021-04-27 09:40:00,233.8,235.17,233.71,234.89,49563.0,212.3122,213.5563,212.2305,213.302,49563.0
2021-04-27 09:50:00,234.9,235.12,234.39,234.52,33247.0,213.3111,213.5109,212.848,212.9661,33247.0
2021-04-27 10:00:00,234.49,234.94,234.47,234.83,39171.0,212.9388,213.3474,212.9206,213.2476,39171.0
2021-04-27 10:10:00,234.8,235.38,234.76,235.18,34560.0,213.2203,213.747,213.184,213.5654,34560.0
2021-04-27 10:20:00,235.15,235.28,234.39,234.61,31821.0,213.5381,213.6562,212.848,213.0478,31821.0
2021-04-27 10:30:00,234.62,234.71,234.51,234.59,21316.0,213.0569,213.1386,212.957,213.0296,21316.0
2021-04-27 10:40:00,234.55,235.04,234.54,234.93,28327.0,212.9933,213.4383,212.9842,213.3384,28327.0
2021-04-27 10:50:00,234.94,235.02,234.69,234.86,34344.0,213.3474,213.4201,213.1204,213.2748,34344.0
2021-04-27 11:00:00,234.88,235.0,234.82,234.95,31235.0,213.293,213.4019,213.2385,213.3565,31235.0
2021-04-27 11:10:00,234.91,235.07,234.73,235.02,41162.0,213.3202,213.4655,213.1568,213.4201,41162.0
2021-04-27 11:20:00,235.03,235.09,234.77,234.77,17396.0,213.4292,213.4837,213.1931,213.1931,17396.0
2021-04-27 11:30:00,234.79,234.81,234.39,234.58,23371.0,213.2112,213.2294,212.848,213.0205,23371.0
2021-04-27 11:40:00,234.56,234.93,234.55,234.75,16679.0,213.0024,213.3384,212.9933,213.1749,16679.0
2021-04-27 11:50:00,234.75,234.83,234.59,234.76,20654.0,213.1749,213.2476,213.0296,213.184,20654.0
2021-04-27 12:00:00,234.78,234.86,234.72,234.86,37408.0,213.2022,213.2748,213.1477,213.2748,37408.0
2021-04-27 12:10:00,234.84,234.84,234.25,234.46,29125.0,213.2566,213.2566,212.7209,212.9116,29125.0
2021-04-27 12:20:00,234.43,234.56,234.33,234.51,32194.0,212.8843,213.0024,212.7935,212.957,32194.0
2021-04-27 12:30:00,234.54,234.88,234.54,234.76,21398.0,212.9842,213.293,212.9842,213.184,21398.0
2021-04-27 12:40:00,234.79,234.89,234.71,234.86,34182.0,213.2112,213.302,213.1386,213.2748,34182.0
2021-04-27 12:50:00,234.84,234.85,234.66,234.8,20689.0,213.2566,213.2657,213.0932,213.2203,20689.0
2021-04-27 13:00:00,234.77,234.89,234.65,234.81,11583.0,213.1931,213.302,213.0841,213.2294,11583.0
2021-04-27 13:10:00,234.84,235.02,234.79,235.0,12698.0,213.2566,213.4201,213.2112,213.4019,12698.0
2021-04-27 13:20:00,235.02,235.1,234.97,235.05,20880.0,213.4201,213.4927,213.3747,213.4473,20880.0
2021-04-27 13:30:00,235.07,235.24,235.04,235.21,19471.0,213.4655,213.6199,213.4383,213.5926,19471.0
2021-04-27 13:40:00,235.19,235.24,234.8,234.91,30982.0,213.5745,213.6199,213.2203,213.3202,30982.0
2021-04-27 13:50:00,234.91,235.18,234.91,235.13,13733.0,213.3202,213.5654,213.3202,213.52,13733.0
2021-04-27 14:00:00,235.11,235.2,234.98,235.08,24527.0,213.5018,213.5836,213.3838,213.4746,24527.0
2021-04-27 14:10:00,235.12,235.15,234.97,235.01,18620.0,213.5109,213.5381,213.3747,213.411,18620.0
2021-04-27 14:20:00,235.04,235.07,234.83,235.01,36698.0,213.4383,213.4655,213.2476,213.411,36698.0
2021-04-27 14:30:00,234.96,235.4,234.95,235.3,29808.0,213.3656,213.7652,213.3565,213.6744,29808.0
2021-04-27 14:40:00,235.29,235.39,235.18,235.27,35369.0,213.6653,213.7561,213.5654,213.6471,35369.0
2021-04-27 14:50:00,235.28,235.5,235.27,235.32,29000.0,213.6562,213.856,213.6471,213.6925,29000.0
2021-04-27 15:00:00,235.3,235.3,235.04,235.09,30041.0,213.6744,213.6744,213.4383,213.4837,30041.0
2021-04-27 15:10:00,235.11,235.25,234.91,235.24,52243.0,213.5018,213.629,213.3202,213.6199,52243.0
2021-04-27 15:20:00,235.2,235.37,235.09,235.34,39127.0,213.5836,213.7379,213.4837,213.7107,39127.0
2021-04-27 15:30:00,235.36,235.6,235.27,235.53,94922.0,213.7288,213.9468,213.6471,213.8832,94922.0
2021-04-27 15:40:00,235.52,235.63,235.24,235.45,80049.0,213.8741,213.974,213.6199,213.8106,80049.0
2021-04-27 15:50:00,235.45,235.52,234.93,234.98,229377.0,213.8106,213.8741,213.3384,213.3838,229377.0
2021-04-28 09:30:00,235.2,235.45,233.83,234.36,91322.0,213.5836,213.8106,212.3395,212.8208,91322.0
2021-04-28 09:40:00,234.41,235.34,234.28,235.18,42340.0,212.8662,213.7107,212.7481,213.5654,42340.0
2021-04-28 09:50:00,235.27,235.34,234.66,234.87,25511.0,213.6471,213.7107,213.0932,213.2839,25511.0
2021-04-28 10:00:00,234.9,234.9,234.46,234.57,25056.0,213.3111,213.3111,212.9116,213.0115,25056.0
2021-04-28 10:10:00,234.53,234.62,233.99,234.0,29130.0,212.9751,213.0569,212.4848,212.4938,29130.0
2021-04-28 10:20:00,234.0,234.46,233.95,234.44,24038.0,212.4938,212.9116,212.4484,212.8934,24038.0
2021-04-28 10:30:00,234.47,234.76,234.37,234.71,19183.0,212.9206,213.184,212.8298,213.1386,19183.0
2021-04-28 10:40:00,234.74,234.75,234.26,234.33,24036.0,213.1658,213.1749,212.7299,212.7935,24036.0
2021-04-28 10:50:00,234.3,234.3,233.56,234.02,43638.0,212.7663,212.7663,212.0943,212.512,43638.0
2021-04-28 11:00:00,234.04,234.63,233.92,233.97,49013.0,212.5302,213.0659,212.4212,212.4666,49013.0
2021-04-28 11:10:00,233.95,234.28,233.68,233.72,38517.0,212.4484,212.7481,212.2033,212.2396,38517.0
2021-04-28 11:20:00,233.68,234.13,233.62,234.08,22809.0,212.2033,212.6119,212.1488,212.5665,22809.0
2021-04-28 11:30:00,234.07,234.16,233.64,233.83,24769.0,212.5574,212.6391,212.1669,212.3395,24769.0
2021-04-28 11:40:00,233.88,233.94,233.62,233.69,25880.0,212.3849,212.4394,212.1488,212.2123,25880.0
2021-04-28 11:50:00,233.65,233.66,233.25,233.53,23248.0,212.176,212.1851,211.8128,212.067,23248.0
2021-04-28 12:00:00,233.59,233.9,233.5,233.73,32893.0,212.1215,212.403,212.0398,212.2487,32893.0
2021-04-28 12:10:00,233.73,233.82,233.53,233.76,25166.0,212.2487,212.3304,212.067,212.2759,25166.0
2021-04-28 12:20:00,233.73,234.28,233.7,234.28,24753.0,212.2487,212.7481,212.2214,212.7481,24753.0
2021-04-28 12:30:00,234.28,234.33,234.04,234.2,22022.0,212.7481,212.7935,212.5302,212.6755,22022.0
2021-04-28 12:40:00,234.22,234.61,234.16,234.3,19212.0,212.6936,213.0478,212.6391,212.7663,19212.0
2021-04-28 12:50:00,234.28,234.29,233.89,234.0,21488.0,212.7481,212.7572,212.394,212.4938,21488.0
2021-04-28 13:00:00,233.97,233.97,233.63,233.67,21112.0,212.4666,212.4666,212.1578,212.1942,21112.0
2021-04-28 13:10:00,233.66,233.88,233.62,233.71,17626.0,212.1851,212.3849,212.1488,212.2305,17626.0
2021-04-28 13:20:00,233.67,233.76,233.45,233.74,28318.0,212.1942,212.2759,211.9944,212.2577,28318.0
2021-04-28 13:30:00,233.72,233.79,233.51,233.56,15226.0,212.2396,212.3031,212.0489,212.0943,15226.0
2021-04-28 13:40:00,233.57,233.61,233.08,233.14,19262.0,212.1034,212.1397,211.6584,211.7129,19262.0
2021-04-28 13:50:00,233.04,233.04,232.63,232.66,32787.0,211.6221,211.6221,211.2498,211.277,32787.0
2021-04-28 14:00:00,232.7,233.15,232.6,233.05,33152.0,211.3133,211.722,211.2225,211.6312,33152.0
2021-04-28 14:10:00,233.05,233.25,232.95,233.21,28419.0,211.6312,211.8128,211.5403,211.7764,28419.0
2021-04-28 14:20:00,233.15,233.31,233.11,233.13,19966.0,211.722,211.8673,211.6856,211.7038,19966.0
2021-04-28 14:30:00,233.17,233.58,232.95,233.48,23592.0,211.7401,212.1124,211.5403,212.0216,23592.0
2021-04-28 14:40:00,233.5,233.54,233.23,233.26,85592.0,212.0398,212.0761,211.7946,211.8219,85592.0
2021-04-28 14:50:00,233.26,233.29,233.0,233.01,50581.0,211.8219,211.8491,211.5857,211.5948,50581.0
2021-04-28 15:00:00,233.0,233.34,232.99,233.29,35440.0,211.5857,211.8945,211.5767,211.8491,35440.0
2021-04-28 15:10:00,233.28,233.29,232.82,232.98,37226.0,211.84,211.8491,211.4223,211.5676,37226.0
2021-04-28 15:20:00,232.94,233.0,232.75,232.81,46960.0,211.5313,211.5857,211.3587,211.4132,46960.0
2021-04-28 15:30:00,232.8,232.85,232.52,232.67,86167.0,211.4041,211.4495,211.1499,211.2861,86167.0
2021-04-28 15:40:00,232.69,232.94,232.64,232.65,92688.0,211.3042,211.5313,211.2588,211.2679,92688.0
2021-04-28 15:50:00,232.68,232.74,232.26,232.5,251468.0,211.2952,211.3496,210.9138,211.1317,251468.0
2021-04-29 09:30:00,233.99,235.25,233.06,235.25,148911.0,212.4848,213.629,211.6402,213.629,148911.0
2021-04-29 09:40:00,235.09,235.4,233.41,233.61,99029.0,213.4837,213.7652,211.9581,212.1397,99029.0
2021-04-29 09:50:00,233.69,234.16,232.92,233.13,68779.0,212.2123,212.6391,211.5131,211.7038,68779.0
2021-04-29 10:00:00,233.06,233.63,232.62,233.35,55382.0,211.6402,212.1578,211.2407,211.9036,55382.0
2021-04-29 10:10:00,233.33,234.13,233.33,233.81,69724.0,211.8854,212.6119,211.8854,212.3213,69724.0
2021-04-29 10:20:00,233.79,234.67,233.75,234.39,46861.0,212.3031,213.1023,212.2668,212.848,46861.0
2021-04-29 10:30:00,234.34,234.59,234.05,234.43,46133.0,212.8026,213.0296,212.5392,212.8843,46133.0
2021-04-29 10:40:00,234.36,234.6,234.18,234.3,38081.0,212.8208,213.0387,212.6573,212.7663,38081.0
2021-04-29 10:50:00,234.31,234.39,233.61,234.09,45961.0,212.7754,212.848,212.1397,212.5756,45961.0
2021-04-29 11:00:00,234.08,234.11,233.44,233.73,31646.0,212.5665,212.5937,211.9853,212.2487,31646.0
2021-04-29 11:10:00,233.72,233.93,233.46,233.86,79209.0,212.2396,212.4303,212.0035,212.3667,79209.0
2021-04-29 11:20:00,233.82,234.05,233.64,233.75,42849.0,212.3304,212.5392,212.1669,212.2668,42849.0
2021-04-29 11:30:00,233.73,233.9,233.22,233.9,33856.0,212.2487,212.403,211.7855,212.403,33856.0
2021-04-29 11:40:00,233.86,234.05,233.76,233.84,28545.0,212.3667,212.5392,212.2759,212.3485,28545.0
2021-04-29 11:50:00,233.83,233.96,233.35,233.45,49169.0,212.3395,212.4575,211.9036,211.9944,49169.0
2021-04-29 12:00:00,233.44,233.53,232.78,232.9,34954.0,211.9853,212.067,211.386,211.4949,34954.0
2021-04-29 12:10:00,232.9,233.51,232.85,233.43,21891.0,211.4949,212.0489,211.4495,211.9762,21891.0
2021-04-29 12:20:00,233.39,233.92,233.33,233.92,24140.0,211.9399,212.4212,211.8854,212.4212,24140.0
2021-04-29 12:30:00,233.89,234.46,233.78,234.35,35377.0,212.394,212.9116,212.2941,212.8117,35377.0
2021-04-29 12:40:00,234.36,234.5,233.71,234.46,43571.0,212.8208,212.9479,212.2305,212.9116,43571.0
2021-04-29 12:50:00,234.43,234.67,234.35,234.56,25576.0,212.8843,213.1023,212.8117,213.0024,25576.0
2021-04-29 13:00:00,234.53,235.05,234.36,234.98,70303.0,212.9751,213.4473,212.8208,213.3838,70303.0
2021-04-29 13:10:00,234.96,235.13,234.72,235.13,20590.0,213.3656,213.52,213.1477,213.52,20590.0
2021-04-29 13:20:00,235.09,235.22,234.91,235.11,18478.0,213.4837,213.6017,213.3202,213.5018,18478.0
2021-04-29 13:30:00,235.18,235.29,234.78,234.85,27960.0,213.5654,213.6653,213.2022,213.2657,27960.0
2021-04-29 13:40:00,234.84,235.2,234.84,234.98,33236.0,213.2566,213.5836,213.2566,213.3838,33236.0
2021-04-29 13:50:00,235.0,235.07,234.86,234.92,17071.0,213.4019,213.4655,213.2748,213.3293,17071.0
2021-04-29 14:00:00,234.9,235.16,234.89,235.13,17726.0,213.3111,213.5472,213.302,213.52,17726.0
2021-04-29 14:10:00,235.14,235.32,235.03,235.32,17210.0,213.5291,213.6925,213.4292,213.6925,17210.0
2021-04-29 14:20:00,235.34,235.51,235.22,235.23,21581.0,213.7107,213.8651,213.6017,213.6108,21581.0
2021-04-29 14:30:00,235.26,235.63,235.26,235.52,20314.0,213.638,213.974,213.638,213.8741,20314.0
2021-04-29 14:40:00,235.49,235.69,235.35,235.61,20321.0,213.8469,214.0285,213.7198,213.9559,20321.0
2021-04-29 14:50:00,235.6,235.63,235.05,235.05,28895.0,213.9468,213.974,213.4473,213.4473,28895.0
2021-04-29 15:00:00,235.12,235.69,235.11,235.37,24648.0,213.5109,214.0285,213.5018,213.7379,24648.0
2021-04-29 15:10:00,235.4,235.69,235.35,235.59,23753.0,213.7652,214.0285,213.7198,213.9377,23753.0
2021-04-29 15:20:00,235.6,235.72,235.1,235.1,23826.0,213.9468,214.0558,213.4927,213.4927,23826.0
2021-04-29 15:30:00,235.09,235.2,234.91,234.94,48095.0,213.4837,213.5836,213.3202,213.3474,48095.0
2021-04-29 15:40:00,234.95,235.8,234.94,235.55,252820.0,213.3565,214.1284,213.3474,213.9014,252820.0
2021-04-29 15:50:00,235.51,235.54,235.07,235.22,196528.0,213.8651,213.8923,213.4655,213.6017,196528.0
2021-04-30 09:30:00,234.0,235.17,233.87,235.1,110920.0,212.4938,213.5563,212.3758,213.4927,110920.0
2021-04-30 09:40:00,235.1,236.1,235.06,235.87,56095.0,213.4927,214.4008,213.4564,214.192,56095.0
2021-04-30 09:50:00,235.84,235.86,235.2,235.42,31811.0,214.1647,214.1829,213.5836,213.7833,31811.0
2021-04-30 10:00:00,235.45,235.49,234.9,234.96,33472.0,213.8106,213.8469,213.3111,213.3656,33472.0
2021-04-30 10:10:00,234.96,235.02,234.27,234.54,32398.0,213.3656,213.4201,212.739,212.9842,32398.0
2021-04-30 10:20:00,234.52,234.67,234.28,234.53,17153.0,212.9661,213.1023,212.7481,212.9751,17153.0
2021-04-30 10:30:00,234.5,234.54,233.94,234.06,22782.0,212.9479,212.9842,212.4394,212.5483,22782.0
2021-04-30 10:40:00,234.03,234.65,234.03,234.51,24147.0,212.5211,213.0841,212.5211,212.957,24147.0
2021-04-30 10:50:00,234.5,235.1,234.46,235.05,33496.0,212.9479,213.4927,212.9116,213.4473,33496.0
2021-04-30 11:00:00,235.07,235.23,234.94,235.02,19046.0,213.4655,213.6108,213.3474,213.4201,19046.0
2021-04-30 11:10:00,235.01,235.17,234.85,235.0,29088.0,213.411,213.5563,213.2657,213.4019,29088.0
2021-04-30 11:20:00,234.98,235.31,234.74,234.79,21647.0,213.3838,213.6834,213.1658,213.2112,21647.0
2021-04-30 11:30:00,234.78,234.87,234.59,234.86,20726.0,213.2022,213.2839,213.0296,213.2748,20726.0
2021-04-30 11:40:00,234.86,235.12,234.79,235.09,14918.0,213.2748,213.5109,213.2112,213.4837,14918.0
2021-04-30 11:50:00,235.06,235.11,234.85,235.0,11939.0,213.4564,213.5018,213.2657,213.4019,11939.0
2021-04-30 12:00:00,234.97,235.29,234.9,235.25,14328.0,213.3747,213.6653,213.3111,213.629,14328.0
2021-04-30 12:10:00,235.25,235.45,235.11,235.14,15192.0,213.629,213.8106,213.5018,213.5291,15192.0
2021-04-30 12:20:00,235.13,235.2,235.04,235.2,12834.0,213.52,213.5836,213.4383,213.5836,12834.0
2021-04-30 12:30:00,235.16,235.37,234.87,235.01,19700.0,213.5472,213.7379,213.2839,213.411,19700.0
2021-04-30 12:40:00,234.98,235.26,234.98,235.2,11928.0,213.3838,213.638,213.3838,213.5836,11928.0
2021-04-30 12:50:00,235.23,235.27,235.0,235.14,12055.0,213.6108,213.6471,213.4019,213.5291,12055.0
2021-04-30 13:00:00,235.09,235.25,235.04,235.19,10656.0,213.4837,213.629,213.4383,213.5745,10656.0
2021-04-30 13:10:00,235.2,235.23,235.04,235.12,13959.0,213.5836,213.6108,213.4383,213.5109,13959.0
2021-04-30 13:20:00,235.1,235.5,235.1,235.49,19162.0,213.4927,213.856,213.4927,213.8469,19162.0
2021-04-30 13:30:00,235.48,235.5,235.18,235.29,25147.0,213.8378,213.856,213.5654,213.6653,25147.0
2021-04-30 13:40:00,235.28,235.35,235.15,235.29,13950.0,213.6562,213.7198,213.5381,213.6653,13950.0
2021-04-30 13:50:00,235.34,235.35,234.92,234.98,18475.0,213.7107,213.7198,213.3293,213.3838,18475.0
2021-04-30 14:00:00,234.95,235.23,234.95,235.23,13437.0,213.3565,213.6108,213.3565,213.6108,13437.0
2021-04-30 14:10:00,235.2,235.4,235.12,235.4,14336.0,213.5836,213.7652,213.5109,213.7652,14336.0
2021-04-30 14:20:00,235.43,235.5,235.25,235.5,11952.0,213.7924,213.856,213.629,213.856,11952.0
2021-04-30 14:30:00,235.44,235.5,235.36,235.39,13056.0,213.8015,213.856,213.7288,213.7561,13056.0
2021-04-30 14:40:00,235.35,235.42,235.26,235.3,7965.0,213.7198,213.7833,213.638,213.6744,7965.0
2021-04-30 14:50:00,235.35,235.55,235.3,235.38,10896.0,213.7198,213.9014,213.6744,213.747,10896.0
2021-04-30 15:00:00,235.39,235.54,235.21,235.32,13916.0,213.7561,213.8923,213.5926,213.6925,13916.0
2021-04-30 15:10:00,235.38,235.53,235.35,235.41,23756.0,213.747,213.8832,213.7198,213.7743,23756.0
2021-04-30 15:20:00,235.42,235.6,235.41,235.6,21618.0,213.7833,213.9468,213.7743,213.9468,21618.0
2021-04-30 15:30:00,235.63,235.67,235.45,235.53,34439.0,213.974,214.0104,213.8106,213.8832,34439.0
2021-04-30 15:40:00,235.52,235.82,235.2,235.81,49338.0,213.8741,214.1466,213.5836,214.1375,49338.0
2021-04-30 15:50:00,235.81,236.29,235.59,236.1,253368.0,214.1375,214.5734,213.9377,214.4008,253368.0
2021-05-03 09:30:00,237.99,237.99,236.81,236.84,108420.0,216.1171,216.1171,215.0456,215.0728,108420.0
2021-05-03 09:40:00,236.93,237.56,236.65,237.56,46159.0,215.1546,215.7267,214.9003,215.7267,46159.0
2021-05-03 09:50:00,237.62,237.64,237.21,237.4,46109.0,215.7811,215.7993,215.4088,215.5814,46109.0
2021-05-03 10:00:00,237.3,237.5,236.78,237.02,54589.0,215.4906,215.6722,215.0183,215.2363,54589.0
2021-05-03 10:10:00,237.03,237.49,236.9,237.49,31982.0,215.2454,215.6631,215.1273,215.6631,31982.0
2021-05-03 10:20:00,237.49,238.12,237.44,238.04,48572.0,215.6631,216.2352,215.6177,216.1625,48572.0
2021-05-03 10:30:00,238.03,238.15,237.75,238.08,42632.0,216.1535,216.2624,215.8992,216.1989,42632.0
2021-05-03 10:40:00,238.08,238.18,237.44,237.83,54859.0,216.1989,216.2897,215.6177,215.9718,54859.0
2021-05-03 10:50:00,237.85,237.94,237.33,237.67,45099.0,215.99,216.0717,215.5178,215.8265,45099.0
2021-05-03 11:00:00,237.64,237.77,237.34,237.49,27654.0,215.7993,215.9174,215.5269,215.6631,27654.0
2021-05-03 11:10:00,237.5,237.64,237.09,237.09,46361.0,215.6722,215.7993,215.2999,215.2999,46361.0
2021-05-03 11:20:00,237.06,237.11,236.9,237.0,28883.0,215.2726,215.318,215.1273,215.2181,28883.0
2021-05-03 11:30:00,237.02,237.49,236.91,237.08,17044.0,215.2363,215.6631,215.1364,215.2908,17044.0
2021-05-03 11:40:00,237.09,237.35,237.02,237.17,17115.0,215.2999,215.536,215.2363,215.3725,17115.0
2021-05-03 11:50:00,237.19,237.19,236.81,236.99,15343.0,215.3907,215.3907,215.0456,215.209,15343.0
2021-05-03 12:00:00,236.96,236.96,236.73,236.82,16761.0,215.1818,215.1818,214.9729,215.0547,16761.0
2021-05-03 12:10:00,236.82,236.92,236.55,236.57,18211.0,215.0547,215.1455,214.8095,214.8276,18211.0
2021-05-03 12:20:00,236.59,236.77,236.55,236.71,13764.0,214.8458,215.0093,214.8095,214.9548,13764.0
2021-05-03 12:30:00,236.7,236.82,236.59,236.67,11091.0,214.9457,215.0547,214.8458,214.9185,11091.0
2021-05-03 12:40:00,236.7,236.77,236.65,236.69,9535.0,214.9457,215.0093,214.9003,214.9366,9535.0
2021-05-03 12:50:00,236.7,236.86,236.56,236.8,16498.0,214.9457,215.091,214.8186,215.0365,16498.0
2021-05-03 13:00:00,236.8,236.83,236.59,236.69,12282.0,215.0365,215.0637,214.8458,214.9366,12282.0
2021-05-03 13:10:00,236.74,236.79,236.67,236.68,7270.0,214.982,215.0274,214.9185,214.9275,7270.0
2021-05-03 13:20:00,236.67,236.78,236.56,236.69,13421.0,214.9185,215.0183,214.8186,214.9366,13421.0
2021-05-03 13:30:00,236.71,236.9,236.65,236.77,15882.0,214.9548,215.1273,214.9003,215.0093,15882.0
2021-05-03 13:40:00,236.81,236.81,236.43,236.43,15854.0,215.0456,215.0456,214.7005,214.7005,15854.0
2021-05-03 13:50:00,236.47,236.52,236.3,236.4,14492.0,214.7368,214.7822,214.5825,214.6733,14492.0
2021-05-03 14:00:00,236.38,236.51,236.04,236.09,25423.0,214.6551,214.7732,214.3464,214.3918,25423.0
2021-05-03 14:10:00,236.07,236.23,235.89,236.08,19294.0,214.3736,214.5189,214.2101,214.3827,19294.0
2021-05-03 14:20:00,236.07,236.13,235.89,235.9,13767.0,214.3736,214.4281,214.2101,214.2192,13767.0
2021-05-03 14:30:00,235.93,236.32,235.81,235.84,31976.0,214.2465,214.6006,214.1375,214.1647,31976.0
2021-05-03 14:40:00,235.82,236.09,235.75,235.83,21139.0,214.1466,214.3918,214.083,214.1557,21139.0
2021-05-03 14:50:00,235.86,236.05,235.78,235.8,17168.0,214.1829,214.3554,214.1102,214.1284,17168.0
2021-05-03 15:00:00,235.79,235.85,235.63,235.76,26139.0,214.1193,214.1738,213.974,214.0921,26139.0
2021-05-03 15:10:00,235.76,235.77,235.44,235.59,31888.0,214.0921,214.1012,213.8015,213.9377,31888.0
2021-05-03 15:20:00,235.59,235.64,235.49,235.55,16082.0,213.9377,213.9831,213.8469,213.9014,16082.0
2021-05-03 15:30:00,235.56,235.93,235.44,235.78,42937.0,213.9105,214.2465,213.8015,214.1102,42937.0
2021-05-03 15:40:00,235.8,235.97,235.69,235.72,40531.0,214.1284,214.2828,214.0285,214.0558,40531.0
2021-05-03 15:50:00,235.73,235.85,235.38,235.56,158479.0,214.0648,214.1738,213.747,213.9105,158479.0
2021-05-04 09:30:00,235.02,235.32,234.54,234.98,64428.0,213.4201,213.6925,212.9842,213.3838,64428.0
2021-05-04 09:40:00,234.94,235.0,234.5,234.89,38125.0,213.3474,213.4019,212.9479,213.302,38125.0
2021-05-04 09:50:00,234.84,235.8,234.62,235.72,38693.0,213.2566,214.1284,213.0569,214.0558,38693.0
2021-05-04 10:00:00,235.73,235.92,235.09,235.8,21590.0,214.0648,214.2374,213.4837,214.1284,21590.0
2021-05-04 10:10:00,235.77,236.13,235.65,235.8,26723.0,214.1012,214.4281,213.9922,214.1284,26723.0
2021-05-04 10:20:00,235.8,235.8,235.05,235.19,27571.0,214.1284,214.1284,213.4473,213.5745,27571.0
2021-05-04 10:30:00,235.18,235.18,234.49,234.97,40080.0,213.5654,213.5654,212.9388,213.3747,40080.0
2021-05-04 10:40:00,234.95,235.21,234.69,235.01,34946.0,213.3565,213.5926,213.1204,213.411,34946.0
2021-05-04 10:50:00,235.1,235.16,234.71,234.78,21589.0,213.4927,213.5472,213.1386,213.2022,21589.0
2021-05-04 11:00:00,234.78,234.88,234.52,234.88,28413.0,213.2022,213.293,212.9661,213.293,28413.0
2021-05-04 11:10:00,234.85,234.87,233.82,234.51,32913.0,213.2657,213.2839,212.3304,212.957,32913.0
2021-05-04 11:20:00,234.46,235.12,234.31,235.09,25713.0,212.9116,213.5109,212.7754,213.4837,25713.0
2021-05-04 11:30:00,235.05,235.15,234.85,234.89,18459.0,213.4473,213.5381,213.2657,213.302,18459.0
2021-05-04 11:40:00,234.84,235.04,234.6,234.81,25230.0,213.2566,213.4383,213.0387,213.2294,25230.0
2021-05-04 11:50:00,234.78,234.81,234.25,234.5,44301.0,213.2022,213.2294,212.7209,212.9479,44301.0
2021-05-04 12:00:00,234.5,234.8,234.45,234.63,12116.0,212.9479,213.2203,212.9025,213.0659,12116.0
2021-05-04 12:10:00,234.66,234.72,234.57,234.67,13497.0,213.0932,213.1477,213.0115,213.1023,13497.0
2021-05-04 12:20:00,234.68,234.69,234.16,234.16,19539.0,213.1113,213.1204,212.6391,212.6391,19539.0
2021-05-04 12:30:00,234.16,234.16,233.77,233.95,24451.0,212.6391,212.6391,212.285,212.4484,24451.0
2021-05-04 12:40:00,233.95,234.13,233.9,234.11,27417.0,212.4484,212.6119,212.403,212.5937,27417.0
2021-05-04 12:50:00,234.11,234.24,233.91,233.94,22201.0,212.5937,212.7118,212.4121,212.4394,22201.0
2021-05-04 13:00:00,233.87,234.02,233.8,233.89,15615.0,212.3758,212.512,212.3122,212.394,15615.0
2021-05-04 13:10:00,233.88,234.16,233.88,234.08,20154.0,212.3849,212.6391,212.3849,212.5665,20154.0
2021-05-04 13:20:00,234.12,234.22,234.07,234.09,14528.0,212.6028,212.6936,212.5574,212.5756,14528.0
2021-05-04 13:30:00,234.09,234.11,233.93,234.01,19228.0,212.5756,212.5937,212.4303,212.5029,19228.0
2021-05-04 13:40:00,234.09,234.12,233.91,234.08,20746.0,212.5756,212.6028,212.4121,212.5665,20746.0
2021-05-04 13:50:00,234.05,234.12,233.96,234.1,12489.0,212.5392,212.6028,212.4575,212.5847,12489.0
2021-05-04 14:00:00,234.09,234.2,233.91,234.2,16418.0,212.5756,212.6755,212.4121,212.6755,16418.0
2021-05-04 14:10:00,234.2,234.21,233.82,233.86,13714.0,212.6755,212.6845,212.3304,212.3667,13714.0
2021-05-04 14:20:00,233.82,233.85,233.57,233.67,16211.0,212.3304,212.3576,212.1034,212.1942,16211.0
2021-05-04 14:30:00,233.7,233.93,233.63,233.93,21191.0,212.2214,212.4303,212.1578,212.4303,21191.0
2021-05-04 14:40:00,233.93,234.36,233.92,234.36,21301.0,212.4303,212.8208,212.4212,212.8208,21301.0
2021-05-04 14:50:00,234.33,234.34,234.02,234.02,21303.0,212.7935,212.8026,212.512,212.512,21303.0
2021-05-04 15:00:00,234.0,234.13,233.82,233.9,20556.0,212.4938,212.6119,212.3304,212.403,20556.0
2021-05-04 15:10:00,233.94,234.04,233.68,233.7,28143.0,212.4394,212.5302,212.2033,212.2214,28143.0
2021-05-04 15:20:00,233.67,233.76,233.49,233.49,35990.0,212.1942,212.2759,212.0307,212.0307,35990.0
2021-05-04 15:30:00,233.44,233.96,233.24,233.78,60019.0,211.9853,212.4575,211.8037,212.2941,60019.0
2021-05-04 15:40:00,233.79,233.89,233.4,233.55,115609.0,212.3031,212.394,211.949,212.0852,115609.0
2021-05-04 15:50:00,233.57,233.95,233.53,233.95,283281.0,212.1034,212.4484,212.067,212.4484,283281.0
2021-05-05 09:30:00,234.12,234.7,234.04,234.11,66516.0,212.6028,213.1295,212.5302,212.5937,66516.0
2021-05-05 09:40:00,234.08,234.27,233.22,233.74,18604.0,212.5665,212.739,211.7855,212.2577,18604.0
2021-05-05 09:50:00,233.72,233.73,233.22,233.46,18573.0,212.2396,212.2487,211.7855,212.0035,18573.0
2021-05-05 10:00:00,233.51,233.63,232.77,232.91,27268.0,212.0489,212.1578,211.3769,211.504,27268.0
2021-05-05 10:10:00,232.87,232.9,231.84,231.84,46820.0,211.4677,211.4949,210.5324,210.5324,46820.0
2021-05-05 10:20:00,231.86,232.16,231.56,231.98,26572.0,210.5505,210.823,210.2781,210.6595,26572.0
2021-05-05 10:30:00,231.95,232.22,231.72,231.96,20167.0,210.6323,210.8774,210.4234,210.6413,20167.0
2021-05-05 10:40:00,231.97,232.13,231.71,231.96,24038.0,210.6504,210.7957,210.4143,210.6413,24038.0
2021-05-05 10:50:00,231.95,231.97,231.72,231.76,17083.0,210.6323,210.6504,210.4234,210.4597,17083.0
2021-05-05 11:00:00,231.79,232.35,231.7,232.24,33898.0,210.487,210.9955,210.4052,210.8956,33898.0
2021-05-05 11:10:00,232.2,232.6,232.15,232.51,14399.0,210.8593,211.2225,210.8139,211.1408,14399.0
2021-05-05 11:20:00,232.53,232.58,232.4,232.57,9708.0,211.1589,211.2043,211.0409,211.1953,9708.0
2021-05-05 11:30:00,232.62,232.79,232.52,232.71,19502.0,211.2407,211.395,211.1499,211.3224,19502.0
2021-05-05 11:40:00,232.77,233.54,232.72,233.44,45732.0,211.3769,212.0761,211.3315,211.9853,45732.0
2021-05-05 11:50:00,233.46,233.65,233.41,233.54,11707.0,212.0035,212.176,211.9581,212.0761,11707.0
2021-05-05 12:00:00,233.53,233.82,233.53,233.79,15344.0,212.067,212.3304,212.067,212.3031,15344.0
2021-05-05 12:10:00,233.79,233.83,233.59,233.59,19035.0,212.3031,212.3395,212.1215,212.1215,19035.0
2021-05-05 12:20:00,233.57,233.91,233.57,233.75,15947.0,212.1034,212.4121,212.1034,212.2668,15947.0
2021-05-05 12:30:00,233.79,234.48,233.78,234.43,53518.0,212.3031,212.9297,212.2941,212.8843,53518.0
2021-05-05 12:40:00,234.44,234.44,234.02,234.07,17567.0,212.8934,212.8934,212.512,212.5574,17567.0
2021-05-05 12:50:00,234.04,234.18,233.94,234.16,14794.0,212.5302,212.6573,212.4394,212.6391,14794.0
2021-05-05 13:00:00,234.15,234.24,234.05,234.12,13719.0,212.6301,212.7118,212.5392,212.6028,13719.0
2021-05-05 13:10:00,234.13,234.4,234.13,234.26,19337.0,212.6119,212.8571,212.6119,212.7299,19337.0
2021-05-05 13:20:00,234.28,234.39,234.22,234.37,11679.0,212.7481,212.848,212.6936,212.8298,11679.0
2021-05-05 13:30:00,234.34,234.57,234.34,234.54,12694.0,212.8026,213.0115,212.8026,212.9842,12694.0
2021-05-05 13:40:00,234.55,234.67,234.46,234.61,17625.0,212.9933,213.1023,212.9116,213.0478,17625.0
2021-05-05 13:50:00,234.64,234.71,234.31,234.46,21035.0,213.075,213.1386,212.7754,212.9116,21035.0
2021-05-05 14:00:00,234.48,234.58,234.32,234.48,17701.0,212.9297,213.0205,212.7844,212.9297,17701.0
2021-05-05 14:10:00,234.46,234.85,234.42,234.74,14053.0,212.9116,213.2657,212.8752,213.1658,14053.0
2021-05-05 14:20:00,234.69,234.87,234.58,234.84,11739.0,213.1204,213.2839,213.0205,213.2566,11739.0
2021-05-05 14:30:00,234.81,235.35,234.81,234.86,51421.0,213.2294,213.7198,213.2294,213.2748,51421.0
2021-05-05 14:40:00,234.87,235.0,234.84,234.99,14277.0,213.2839,213.4019,213.2566,213.3929,14277.0
2021-05-05 14:50:00,235.04,235.09,234.93,235.03,14009.0,213.4383,213.4837,213.3384,213.4292,14009.0
2021-05-05 15:00:00,235.03,235.23,234.97,234.98,18200.0,213.4292,213.6108,213.3747,213.3838,18200.0
2021-05-05 15:10:00,235.05,235.11,234.77,234.8,11960.0,213.4473,213.5018,213.1931,213.2203,11960.0
2021-05-05 15:20:00,234.81,234.88,234.67,234.77,20973.0,213.2294,213.293,213.1023,213.1931,20973.0
2021-05-05 15:30:00,234.76,234.77,234.44,234.77,27944.0,213.184,213.1931,212.8934,213.1931,27944.0
2021-05-05 15:40:00,234.79,235.2,234.79,234.88,62822.0,213.2112,213.5836,213.2112,213.293,62822.0
2021-05-05 15:50:00,234.86,235.22,234.74,235.08,138669.0,213.2748,213.6017,213.1658,213.4746,138669.0
2021-05-06 09:30:00,235.54,235.65,235.04,235.29,85626.0,213.8923,213.9922,213.4383,213.6653,85626.0
2021-05-06 09:40:00,235.32,235.49,234.2,234.21,23708.0,213.6925,213.8469,212.6755,212.6845,23708.0
2021-05-06 09:50:00,234.24,234.72,234.13,234.61,16276.0,212.7118,213.1477,212.6119,213.0478,16276.0
2021-05-06 10:00:00,234.63,234.63,234.09,234.18,29400.0,213.0659,213.0659,212.5756,212.6573,29400.0
2021-05-06 10:10:00,234.17,234.58,233.87,234.54,29698.0,212.6482,213.0205,212.3758,212.9842,29698.0
2021-05-06 10:20:00,234.52,234.72,234.34,234.48,30627.0,212.9661,213.1477,212.8026,212.9297,30627.0
2021-05-06 10:30:00,234.44,234.47,234.0,234.13,28086.0,212.8934,212.9206,212.4938,212.6119,28086.0
2021-05-06 10:40:00,234.07,234.19,233.74,234.14,30092.0,212.5574,212.6664,212.2577,212.621,30092.0
2021-05-06 10:50:00,234.21,234.21,233.75,233.91,19768.0,212.6845,212.6845,212.2668,212.4121,19768.0
2021-05-06 11:00:00,233.95,234.2,233.82,233.93,12327.0,212.4484,212.6755,212.3304,212.4303,12327.0
2021-05-06 11:10:00,233.94,234.19,233.91,234.04,15339.0,212.4394,212.6664,212.4121,212.5302,15339.0
2021-05-06 11:20:00,233.99,234.07,233.89,233.96,19136.0,212.4848,212.5574,212.394,212.4575,19136.0
2021-05-06 11:30:00,233.95,234.18,233.81,234.13,20264.0,212.4484,212.6573,212.3213,212.6119,20264.0
2021-05-06 11:40:00,234.15,234.35,234.08,234.2,21425.0,212.6301,212.8117,212.5665,212.6755,21425.0
2021-05-06 11:50:00,234.23,234.42,233.75,233.88,18523.0,212.7027,212.8752,212.2668,212.3849,18523.0
2021-05-06 12:00:00,234.02,234.23,233.99,233.99,10079.0,212.512,212.7027,212.4848,212.4848,10079.0
2021-05-06 12:10:00,234.0,234.15,233.94,233.98,7166.0,212.4938,212.6301,212.4394,212.4757,7166.0
2021-05-06 12:20:00,233.97,234.13,233.93,234.07,13114.0,212.4666,212.6119,212.4303,212.5574,13114.0
2021-05-06 12:30:00,234.05,234.07,233.56,233.65,18717.0,212.5392,212.5574,212.0943,212.176,18717.0
2021-05-06 12:40:00,233.65,233.98,233.64,233.91,13715.0,212.176,212.4757,212.1669,212.4121,13715.0
2021-05-06 12:50:00,233.93,234.0,233.63,233.63,8912.0,212.4303,212.4938,212.1578,212.1578,8912.0
2021-05-06 13:00:00,233.63,233.96,233.62,233.96,10886.0,212.1578,212.4575,212.1488,212.4575,10886.0
2021-05-06 13:10:00,233.89,233.93,233.59,233.72,12915.0,212.394,212.4303,212.1215,212.2396,12915.0
2021-05-06 13:20:00,233.73,233.81,233.63,233.72,12052.0,212.2487,212.3213,212.1578,212.2396,12052.0
2021-05-06 13:30:00,233.69,233.79,233.57,233.67,16532.0,212.2123,212.3031,212.1034,212.1942,16532.0
2021-05-06 13:40:00,233.62,233.82,233.55,233.77,15747.0,212.1488,212.3304,212.0852,212.285,15747.0
2021-05-06 13:50:00,233.75,233.75,233.52,233.57,8007.0,212.2668,212.2668,212.058,212.1034,8007.0
2021-05-06 14:00:00,233.5,233.53,233.32,233.49,19754.0,212.0398,212.067,211.8763,212.0307,19754.0
2021-05-06 14:10:00,233.5,233.56,233.17,233.48,16943.0,212.0398,212.0943,211.7401,212.0216,16943.0
2021-05-06 14:20:00,233.48,233.48,233.17,233.17,16429.0,212.0216,212.0216,211.7401,211.7401,16429.0
2021-05-06 14:30:00,233.2,233.5,233.19,233.4,12608.0,211.7674,212.0398,211.7583,211.949,12608.0
2021-05-06 14:40:00,233.4,233.48,233.25,233.42,9286.0,211.949,212.0216,211.8128,211.9671,9286.0
2021-05-06 14:50:00,233.43,233.58,233.3,233.53,14634.0,211.9762,212.1124,211.8582,212.067,14634.0
2021-05-06 15:00:00,233.51,233.57,233.25,233.27,11836.0,212.0489,212.1034,211.8128,211.8309,11836.0
2021-05-06 15:10:00,233.28,233.46,233.25,233.37,16442.0,211.84,212.0035,211.8128,211.9217,16442.0
2021-05-06 15:20:00,233.33,233.59,233.22,233.47,25039.0,211.8854,212.1215,211.7855,212.0126,25039.0
2021-05-06 15:30:00,233.48,234.08,233.46,234.04,56199.0,212.0216,212.5665,212.0035,212.5302,56199.0
2021-05-06 15:40:00,234.08,234.24,234.0,234.2,48619.0,212.5665,212.7118,212.4938,212.6755,48619.0
2021-05-06 15:50:00,234.24,234.93,234.23,234.87,151078.0,212.7118,213.3384,212.7027,213.2839,151078.0
2021-05-07 09:30:00,235.0,235.0,233.99,234.06,63843.0,213.4019,213.4019,212.4848,212.5483,63843.0
2021-05-07 09:40:00,234.11,234.46,234.09,234.43,22044.0,212.5937,212.9116,212.5756,212.8843,22044.0
2021-05-07 09:50:00,234.39,235.03,234.34,234.63,27710.0,212.848,213.4292,212.8026,213.0659,27710.0
2021-05-07 10:00:00,234.56,235.22,234.49,235.22,19461.0,213.0024,213.6017,212.9388,213.6017,19461.0
2021-05-07 10:10:00,235.12,235.38,235.06,235.2,16876.0,213.5109,213.747,213.4564,213.5836,16876.0
2021-05-07 10:20:00,235.19,235.4,235.06,235.23,16562.0,213.5745,213.7652,213.4564,213.6108,16562.0
2021-05-07 10:30:00,235.26,235.39,234.9,235.07,16281.0,213.638,213.7561,213.3111,213.4655,16281.0
2021-05-07 10:40:00,235.05,235.15,234.73,235.15,11910.0,213.4473,213.5381,213.1568,213.5381,11910.0
2021-05-07 10:50:00,235.08,235.38,234.98,235.33,10771.0,213.4746,213.747,213.3838,213.7016,10771.0
2021-05-07 11:00:00,235.36,235.64,235.36,235.47,27689.0,213.7288,213.9831,213.7288,213.8287,27689.0
2021-05-07 11:10:00,235.5,235.72,235.26,235.26,10233.0,213.856,214.0558,213.638,213.638,10233.0
2021-05-07 11:20:00,235.23,235.33,235.07,235.15,12578.0,213.6108,213.7016,213.4655,213.5381,12578.0
2021-05-07 11:30:00,235.2,235.44,235.14,235.23,24499.0,213.5836,213.8015,213.5291,213.6108,24499.0
2021-05-07 11:40:00,235.24,235.5,235.11,235.12,14097.0,213.6199,213.856,213.5018,213.5109,14097.0
2021-05-07 11:50:00,235.12,235.14,235.04,235.13,7179.0,213.5109,213.5291,213.4383,213.52,7179.0
2021-05-07 12:00:00,235.03,235.08,234.86,234.98,15274.0,213.4292,213.4746,213.2748,213.3838,15274.0
2021-05-07 12:10:00,234.97,234.97,234.76,234.77,5825.0,213.3747,213.3747,213.184,213.1931,5825.0
2021-05-07 12:20:00,234.84,234.95,234.65,234.71,11705.0,213.2566,213.3565,213.0841,213.1386,11705.0
2021-05-07 12:30:00,234.69,234.73,234.58,234.69,12100.0,213.1204,213.1568,213.0205,213.1204,12100.0
2021-05-07 12:40:00,234.73,234.85,234.63,234.66,7656.0,213.1568,213.2657,213.0659,213.0932,7656.0
2021-05-07 12:50:00,234.63,234.75,234.53,234.67,10050.0,213.0659,213.1749,212.9751,213.1023,10050.0
2021-05-07 13:00:00,234.77,234.87,234.65,234.84,11466.0,213.1931,213.2839,213.0841,213.2566,11466.0
2021-05-07 13:10:00,234.82,234.84,234.68,234.78,7339.0,213.2385,213.2566,213.1113,213.2022,7339.0
2021-05-07 13:20:00,234.74,234.96,234.73,234.87,7807.0,213.1658,213.3656,213.1568,213.2839,7807.0
2021-05-07 13:30:00,234.92,234.98,234.83,234.89,9511.0,213.3293,213.3838,213.2476,213.302,9511.0
2021-05-07 13:40:00,234.84,235.08,234.76,235.04,11546.0,213.2566,213.4746,213.184,213.4383,11546.0
2021-05-07 13:50:00,235.06,235.08,234.88,234.92,9406.0,213.4564,213.4746,213.293,213.3293,9406.0
2021-05-07 14:00:00,234.89,235.06,234.83,234.98,16206.0,213.302,213.4564,213.2476,213.3838,16206.0
2021-05-07 14:10:00,234.98,235.08,234.8,235.08,10049.0,213.3838,213.4746,213.2203,213.4746,10049.0
2021-05-07 14:20:00,235.1,235.16,234.99,235.08,9161.0,213.4927,213.5472,213.3929,213.4746,9161.0
2021-05-07 14:30:00,235.08,235.11,234.89,235.05,11353.0,213.4746,213.5018,213.302,213.4473,11353.0
2021-05-07 14:40:00,235.01,235.07,234.87,234.92,17253.0,213.411,213.4655,213.2839,213.3293,17253.0
2021-05-07 14:50:00,234.92,234.97,234.78,234.87,10649.0,213.3293,213.3747,213.2022,213.2839,10649.0
2021-05-07 15:00:00,234.85,235.0,234.77,234.91,9073.0,213.2657,213.4019,213.1931,213.3202,9073.0
2021-05-07 15:10:00,234.91,235.06,234.83,234.84,19050.0,213.3202,213.4564,213.2476,213.2566,19050.0
2021-05-07 15:20:00,234.9,234.94,234.7,234.78,14284.0,213.3111,213.3474,213.1295,213.2022,14284.0
2021-05-07 15:30:00,234.78,235.17,234.73,235.05,31948.0,213.2022,213.5563,213.1568,213.4473,31948.0
2021-05-07 15:40:00,235.04,235.07,234.66,234.91,28236.0,213.4383,213.4655,213.0932,213.3202,28236.0
2021-05-07 15:50:00,234.98,234.98,234.69,234.71,76146.0,213.3838,213.3838,213.1204,213.1386,76146.0
2021-05-10 09:30:00,235.1,236.2,235.1,235.94,81938.0,213.4927,214.4916,213.4927,214.2555,81938.0
2021-05-10 09:40:00,236.05,236.13,235.55,235.66,29349.0,214.3554,214.4281,213.9014,214.0013,29349.0
2021-05-10 09:50:00,235.68,236.17,235.59,236.05,28429.0,214.0194,214.4644,213.9377,214.3554,28429.0
2021-05-10 10:00:00,236.06,236.25,235.88,235.91,20876.0,214.3645,214.5371,214.2011,214.2283,20876.0
2021-05-10 10:10:00,235.96,236.41,235.72,236.3,20300.0,214.2737,214.6823,214.0558,214.5825,20300.0
2021-05-10 10:20:00,236.21,236.57,236.05,236.35,19260.0,214.5007,214.8276,214.3554,214.6279,19260.0
2021-05-10 10:30:00,236.28,236.4,235.98,236.27,37154.0,214.5643,214.6733,214.2919,214.5552,37154.0
2021-05-10 10:40:00,236.3,236.7,236.23,236.59,20817.0,214.5825,214.9457,214.5189,214.8458,20817.0
2021-05-10 10:50:00,236.61,236.89,236.52,236.89,19008.0,214.864,215.1182,214.7822,215.1182,19008.0
2021-05-10 11:00:00,236.84,236.98,236.77,236.87,12272.0,215.0728,215.2,215.0093,215.1001,12272.0
2021-05-10 11:10:00,236.84,236.85,236.49,236.58,20577.0,215.0728,215.0819,214.755,214.8367,20577.0
2021-05-10 11:20:00,236.6,236.8,236.48,236.6,19241.0,214.8549,215.0365,214.7459,214.8549,19241.0
2021-05-10 11:30:00,236.59,236.8,236.5,236.61,13472.0,214.8458,215.0365,214.7641,214.864,13472.0
2021-05-10 11:40:00,236.61,236.97,236.59,236.86,19583.0,214.864,215.1909,214.8458,215.091,19583.0
2021-05-10 11:50:00,236.86,237.33,236.86,237.14,26123.0,215.091,215.5178,215.091,215.3453,26123.0
2021-05-10 12:00:00,237.22,237.36,237.04,237.07,9347.0,215.4179,215.545,215.2544,215.2817,9347.0
2021-05-10 12:10:00,237.11,237.56,236.98,237.53,26934.0,215.318,215.7267,215.2,215.6994,26934.0
2021-05-10 12:20:00,237.53,237.79,237.4,237.5,31345.0,215.6994,215.9355,215.5814,215.6722,31345.0
2021-05-10 12:30:00,237.45,237.55,237.25,237.34,21905.0,215.6268,215.7176,215.4451,215.5269,21905.0
2021-05-10 12:40:00,237.31,237.37,237.1,237.16,23653.0,215.4996,215.5541,215.3089,215.3634,23653.0
2021-05-10 12:50:00,237.11,237.14,236.94,236.96,21190.0,215.318,215.3453,215.1636,215.1818,21190.0
2021-05-10 13:00:00,237.0,237.0,236.81,237.0,14350.0,215.2181,215.2181,215.0456,215.2181,14350.0
2021-05-10 13:10:00,236.94,236.95,236.79,236.82,14281.0,215.1636,215.1727,215.0274,215.0547,14281.0
2021-05-10 13:20:00,236.8,237.05,236.78,236.99,14486.0,215.0365,215.2635,215.0183,215.209,14486.0
2021-05-10 13:30:00,236.96,237.25,236.91,237.24,12046.0,215.1818,215.4451,215.1364,215.4361,12046.0
2021-05-10 13:40:00,237.23,237.62,237.2,237.62,9932.0,215.427,215.7811,215.3997,215.7811,9932.0
2021-05-10 13:50:00,237.6,237.62,237.27,237.28,15455.0,215.763,215.7811,215.4633,215.4724,15455.0
2021-05-10 14:00:00,237.25,237.48,237.2,237.36,17886.0,215.4451,215.654,215.3997,215.545,17886.0
2021-05-10 14:10:00,237.38,237.45,236.82,236.82,28860.0,215.5632,215.6268,215.0547,215.0547,28860.0
2021-05-10 14:20:00,236.85,237.1,236.7,237.1,20534.0,215.0819,215.3089,214.9457,215.3089,20534.0
2021-05-10 14:30:00,236.95,237.32,236.9,237.2,19364.0,215.1727,215.5087,215.1273,215.3997,19364.0
2021-05-10 14:40:00,237.22,237.28,237.05,237.14,28089.0,215.4179,215.4724,215.2635,215.3453,28089.0
2021-05-10 14:50:00,237.12,237.63,236.9,237.63,28828.0,215.3271,215.7902,215.1273,215.7902,28828.0
2021-05-10 15:00:00,237.58,237.66,237.35,237.53,24835.0,215.7448,215.8175,215.536,215.6994,24835.0
2021-05-10 15:10:00,237.5,237.66,237.48,237.58,43003.0,215.6722,215.8175,215.654,215.7448,43003.0
2021-05-10 15:20:00,237.58,237.92,237.56,237.92,26476.0,215.7448,216.0536,215.7267,216.0536,26476.0
2021-05-10 15:30:00,237.88,237.92,237.54,237.67,30030.0,216.0172,216.0536,215.7085,215.8265,30030.0
2021-05-10 15:40:00,237.69,237.8,237.3,237.4,50972.0,215.8447,215.9446,215.4906,215.5814,50972.0
2021-05-10 15:50:00,237.38,237.61,237.0,237.01,153138.0,215.5632,215.7721,215.2181,215.2272,153138.0
2021-05-11 09:30:00,237.74,237.8,235.75,235.76,158596.0,215.8901,215.9446,214.083,214.0921,158596.0
2021-05-11 09:40:00,235.78,235.91,235.1,235.1,103474.0,214.1102,214.2283,213.4927,213.4927,103474.0
2021-05-11 09:50:00,235.17,235.17,234.5,234.96,68515.0,213.5563,213.5563,212.9479,213.3656,68515.0
2021-05-11 10:00:00,234.9,235.49,234.87,235.49,38880.0,213.3111,213.8469,213.2839,213.8469,38880.0
2021-05-11 10:10:00,235.44,235.56,234.93,235.0,45205.0,213.8015,213.9105,213.3384,213.4019,45205.0
2021-05-11 10:20:00,235.01,235.07,234.54,234.85,48707.0,213.411,213.4655,212.9842,213.2657,48707.0
2021-05-11 10:30:00,234.8,234.95,234.51,234.59,48761.0,213.2203,213.3565,212.957,213.0296,48761.0
2021-05-11 10:40:00,234.57,234.57,234.2,234.46,51440.0,213.0115,213.0115,212.6755,212.9116,51440.0
2021-05-11 10:50:00,234.42,234.71,234.28,234.34,102829.0,212.8752,213.1386,212.7481,212.8026,102829.0
2021-05-11 11:00:00,234.3,234.59,234.18,234.22,32888.0,212.7663,213.0296,212.6573,212.6936,32888.0
2021-05-11 11:10:00,234.17,234.67,233.9,234.52,47865.0,212.6482,213.1023,212.403,212.9661,47865.0
2021-05-11 11:20:00,234.54,234.63,234.22,234.44,26751.0,212.9842,213.0659,212.6936,212.8934,26751.0
2021-05-11 11:30:00,234.43,234.77,234.25,234.25,33532.0,212.8843,213.1931,212.7209,212.7209,33532.0
2021-05-11 11:40:00,234.27,234.35,233.86,234.09,36366.0,212.739,212.8117,212.3667,212.5756,36366.0
2021-05-11 11:50:00,234.07,234.73,234.02,234.46,44076.0,212.5574,213.1568,212.512,212.9116,44076.0
2021-05-11 12:00:00,234.55,234.63,233.99,234.0,42660.0,212.9933,213.0659,212.4848,212.4938,42660.0
2021-05-11 12:10:00,233.97,234.2,233.8,233.95,21287.0,212.4666,212.6755,212.3122,212.4484,21287.0
2021-05-11 12:20:00,233.89,233.93,233.53,233.62,29640.0,212.394,212.4303,212.067,212.1488,29640.0
2021-05-11 12:30:00,233.57,233.6,233.19,233.24,33630.0,212.1034,212.1306,211.7583,211.8037,33630.0
2021-05-11 12:40:00,233.2,233.23,232.56,232.61,40305.0,211.7674,211.7946,211.1862,211.2316,40305.0
2021-05-11 12:50:00,232.59,232.67,232.28,232.48,26241.0,211.2134,211.2861,210.9319,211.1135,26241.0
2021-05-11 13:00:00,232.46,232.76,232.2,232.69,53067.0,211.0954,211.3678,210.8593,211.3042,53067.0
2021-05-11 13:10:00,232.67,233.36,232.61,233.29,45483.0,211.2861,211.9127,211.2316,211.8491,45483.0
2021-05-11 13:20:00,233.35,233.49,233.15,233.3,29315.0,211.9036,212.0307,211.722,211.8582,29315.0
2021-05-11 13:30:00,233.31,233.45,233.19,233.43,46908.0,211.8673,211.9944,211.7583,211.9762,46908.0
2021-05-11 13:40:00,233.44,233.62,233.43,233.45,12367.0,211.9853,212.1488,211.9762,211.9944,12367.0
2021-05-11 13:50:00,233.38,233.52,233.11,233.28,32109.0,211.9308,212.058,211.6856,211.84,32109.0
2021-05-11 14:00:00,233.33,233.4,233.01,233.06,20214.0,211.8854,211.949,211.5948,211.6402,20214.0
2021-05-11 14:10:00,233.09,233.09,232.58,232.76,17275.0,211.6675,211.6675,211.2043,211.3678,17275.0
2021-05-11 14:20:00,232.78,233.44,232.78,233.39,16954.0,211.386,211.9853,211.386,211.9399,16954.0
2021-05-11 14:30:00,233.42,233.42,232.97,233.26,24884.0,211.9671,211.9671,211.5585,211.8219,24884.0
2021-05-11 14:40:00,233.3,233.54,233.16,233.54,24933.0,211.8582,212.0761,211.731,212.0761,24933.0
2021-05-11 14:50:00,233.5,233.95,233.45,233.9,29091.0,212.0398,212.4484,211.9944,212.403,29091.0
2021-05-11 15:00:00,233.93,234.09,233.8,233.82,22114.0,212.4303,212.5756,212.3122,212.3304,22114.0
2021-05-11 15:10:00,233.85,233.99,233.51,233.98,15468.0,212.3576,212.4848,212.0489,212.4757,15468.0
2021-05-11 15:20:00,233.96,234.27,233.93,234.07,25802.0,212.4575,212.739,212.4303,212.5574,25802.0
2021-05-11 15:30:00,234.04,234.1,233.22,233.37,35577.0,212.5302,212.5847,211.7855,211.9217,35577.0
2021-05-11 15:40:00,233.36,233.95,233.28,233.95,59389.0,211.9127,212.4484,211.84,212.4484,59389.0
2021-05-11 15:50:00,233.99,234.14,233.42,233.88,163063.0,212.4848,212.621,211.9671,212.3849,163063.0
2021-05-12 09:30:00,232.11,233.54,231.25,233.43,92208.0,210.7775,212.0761,209.9966,211.9762,92208.0
2021-05-12 09:40:00,233.52,233.58,232.16,232.16,27854.0,212.058,212.1124,210.823,210.823,27854.0
2021-05-12 09:50:00,232.24,232.55,231.91,232.19,22382.0,210.8956,211.1771,210.5959,210.8502,22382.0
2021-05-12 10:00:00,232.16,232.6,231.68,232.48,21457.0,210.823,211.2225,210.3871,211.1135,21457.0
2021-05-12 10:10:00,232.46,232.86,232.16,232.32,37802.0,211.0954,211.4586,210.823,210.9682,37802.0
2021-05-12 10:20:00,232.33,232.9,232.31,232.55,45471.0,210.9773,211.4949,210.9592,211.1771,45471.0
2021-05-12 10:30:00,232.54,232.55,231.77,231.8,26279.0,211.168,211.1771,210.4688,210.496,26279.0
2021-05-12 10:40:00,231.75,231.75,231.11,231.14,34038.0,210.4506,210.4506,209.8695,209.8967,34038.0
2021-05-12 10:50:00,231.12,231.27,230.72,231.07,48151.0,209.8785,210.0147,209.5153,209.8331,48151.0
2021-05-12 11:00:00,230.99,231.13,230.5,230.71,28024.0,209.7605,209.8876,209.3155,209.5062,28024.0
2021-05-12 11:10:00,230.74,230.74,230.26,230.67,24966.0,209.5335,209.5335,209.0976,209.4699,24966.0
2021-05-12 11:20:00,230.67,230.79,230.21,230.56,22677.0,209.4699,209.5789,209.0522,209.37,22677.0
2021-05-12 11:30:00,230.59,230.65,230.08,230.42,23604.0,209.3972,209.4517,208.9341,209.2429,23604.0
2021-05-12 11:40:00,230.35,230.96,230.27,230.36,18042.0,209.1793,209.7332,209.1067,209.1884,18042.0
2021-05-12 11:50:00,230.33,230.35,229.51,229.59,48209.0,209.1611,209.1793,208.4165,208.4892,48209.0
2021-05-12 12:00:00,229.57,229.96,229.5,229.76,18577.0,208.471,208.8251,208.4074,208.6435,18577.0
2021-05-12 12:10:00,229.66,229.77,229.26,229.7,36350.0,208.5527,208.6526,208.1895,208.589,36350.0
2021-05-12 12:20:00,229.72,229.74,229.28,229.28,65044.0,208.6072,208.6254,208.2076,208.2076,65044.0
2021-05-12 12:30:00,229.3,229.57,229.08,229.12,44222.0,208.2258,208.471,208.026,208.0623,44222.0
2021-05-12 12:40:00,229.11,229.16,228.94,229.0,32636.0,208.0533,208.0987,207.8989,207.9534,32636.0
2021-05-12 12:50:00,229.0,229.47,229.0,229.21,32141.0,207.9534,208.3802,207.9534,208.1441,32141.0
2021-05-12 13:00:00,229.17,229.71,229.14,229.39,28885.0,208.1078,208.5981,208.0805,208.3075,28885.0
2021-05-12 13:10:00,229.31,229.7,229.2,229.21,17512.0,208.2349,208.589,208.135,208.1441,17512.0
2021-05-12 13:20:00,229.15,229.21,228.91,229.02,16525.0,208.0896,208.1441,207.8716,207.9715,16525.0
2021-05-12 13:30:00,229.04,229.43,228.9,229.24,22839.0,207.9897,208.3439,207.8626,208.1713,22839.0
2021-05-12 13:40:00,229.24,229.24,228.9,228.93,16805.0,208.1713,208.1713,207.8626,207.8898,16805.0
2021-05-12 13:50:00,228.93,229.11,228.79,228.94,15708.0,207.8898,208.0533,207.7627,207.8989,15708.0
2021-05-12 14:00:00,228.9,229.23,228.84,228.86,71592.0,207.8626,208.1622,207.8081,207.8262,71592.0
2021-05-12 14:10:00,228.87,228.91,228.42,228.53,29391.0,207.8353,207.8716,207.4267,207.5266,29391.0
2021-05-12 14:20:00,228.53,228.62,228.3,228.45,24497.0,207.5266,207.6083,207.3177,207.4539,24497.0
2021-05-12 14:30:00,228.42,228.96,228.33,228.73,26911.0,207.4267,207.9171,207.345,207.7082,26911.0
2021-05-12 14:40:00,228.7,228.95,228.69,228.8,23538.0,207.6809,207.908,207.6719,207.7718,23538.0
2021-05-12 14:50:00,228.81,229.01,228.61,228.76,31650.0,207.7808,207.9625,207.5992,207.7354,31650.0
2021-05-12 15:00:00,228.75,228.85,228.25,228.38,38031.0,207.7264,207.8172,207.2723,207.3904,38031.0
2021-05-12 15:10:00,228.37,228.42,228.09,228.18,35906.0,207.3813,207.4267,207.127,207.2087,35906.0
2021-05-12 15:20:00,228.19,228.2,227.83,227.93,40487.0,207.2178,207.2269,206.8909,206.9817,40487.0
2021-05-12 15:30:00,227.95,228.23,227.82,227.94,82333.0,206.9999,207.2541,206.8818,206.9908,82333.0
2021-05-12 15:40:00,227.95,228.35,227.9,228.2,88125.0,206.9999,207.3631,206.9545,207.2269,88125.0
2021-05-12 15:50:00,228.1,228.25,227.57,227.94,382603.0,207.1361,207.2723,206.6548,206.9908,382603.0
2021-05-13 09:30:00,228.0,229.03,227.88,228.84,175614.0,207.0453,207.9806,206.9363,207.8081,175614.0
2021-05-13 09:40:00,228.81,229.06,228.2,228.23,62015.0,207.7808,208.0079,207.2269,207.2541,62015.0
2021-05-13 09:50:00,228.22,228.99,228.16,228.91,39440.0,207.2451,207.9443,207.1906,207.8716,39440.0
2021-05-13 10:00:00,228.92,229.72,228.92,229.27,39008.0,207.8807,208.6072,207.8807,208.1986,39008.0
2021-05-13 10:10:00,229.27,230.14,229.25,229.99,35367.0,208.1986,208.9886,208.1804,208.8524,35367.0
2021-05-13 10:20:00,230.0,230.25,229.79,230.11,37143.0,208.8615,209.0885,208.6708,208.9614,37143.0
2021-05-13 10:30:00,230.13,230.2,229.79,230.07,29667.0,208.9795,209.0431,208.6708,208.925,29667.0
2021-05-13 10:40:00,230.08,230.39,229.98,230.09,27225.0,208.9341,209.2156,208.8433,208.9432,27225.0
2021-05-13 10:50:00,230.05,230.64,229.79,230.64,26643.0,208.9069,209.4426,208.6708,209.4426,26643.0
2021-05-13 11:00:00,230.68,230.82,230.28,230.45,28982.0,209.479,209.6061,209.1157,209.2701,28982.0
2021-05-13 11:10:00,230.47,230.47,230.11,230.41,17319.0,209.2883,209.2883,208.9614,209.2338,17319.0
2021-05-13 11:20:00,230.36,230.67,230.31,230.65,21767.0,209.1884,209.4699,209.143,209.4517,21767.0
2021-05-13 11:30:00,230.65,230.96,230.3,230.96,25644.0,209.4517,209.7332,209.1339,209.7332,25644.0
2021-05-13 11:40:00,230.95,231.01,230.27,230.39,32983.0,209.7242,209.7786,209.1067,209.2156,32983.0
2021-05-13 11:50:00,230.41,230.57,230.03,230.16,25967.0,209.2338,209.3791,208.8887,209.0068,25967.0
2021-05-13 12:00:00,230.18,230.7,230.01,230.7,41329.0,209.0249,209.4971,208.8705,209.4971,41329.0
2021-05-13 12:10:00,230.75,230.79,230.54,230.59,34853.0,209.5425,209.5789,209.3518,209.3972,34853.0
2021-05-13 12:20:00,230.58,230.7,230.33,230.66,24247.0,209.3882,209.4971,209.1611,209.4608,24247.0
2021-05-13 12:30:00,230.67,230.81,230.57,230.63,20511.0,209.4699,209.597,209.3791,209.4336,20511.0
2021-05-13 12:40:00,230.63,230.66,230.3,230.38,39132.0,209.4336,209.4608,209.1339,209.2065,39132.0
2021-05-13 12:50:00,230.4,230.42,229.91,230.09,27091.0,209.2247,209.2429,208.7797,208.9432,27091.0
2021-05-13 13:00:00,230.05,230.33,229.89,230.31,27563.0,208.9069,209.1611,208.7616,209.143,27563.0
2021-05-13 13:10:00,230.31,230.41,229.87,229.88,21924.0,209.143,209.2338,208.7434,208.7525,21924.0
2021-05-13 13:20:00,229.92,229.93,229.47,229.58,28305.0,208.7888,208.7979,208.3802,208.4801,28305.0
2021-05-13 13:30:00,229.55,229.62,229.09,229.27,22244.0,208.4528,208.5164,208.0351,208.1986,22244.0
2021-05-13 13:40:00,229.27,229.57,229.19,229.27,35524.0,208.1986,208.471,208.1259,208.1986,35524.0
2021-05-13 13:50:00,229.32,229.78,229.29,229.64,28227.0,208.244,208.6617,208.2167,208.5346,28227.0
2021-05-13 14:00:00,229.64,230.34,229.63,230.34,30308.0,208.5346,209.1702,208.5255,209.1702,30308.0
2021-05-13 14:10:00,230.36,230.54,230.34,230.43,36320.0,209.1884,209.3518,209.1702,209.2519,36320.0
2021-05-13 14:20:00,230.42,230.85,230.38,230.84,39808.0,209.2429,209.6333,209.2065,209.6243,39808.0
2021-05-13 14:30:00,230.82,230.94,230.59,230.8,34606.0,209.6061,209.7151,209.3972,209.5879,34606.0
2021-05-13 14:40:00,230.76,230.84,230.55,230.66,22313.0,209.5516,209.6243,209.3609,209.4608,22313.0
2021-05-13 14:50:00,230.67,230.89,230.56,230.61,15859.0,209.4699,209.6697,209.37,209.4154,15859.0
2021-05-13 15:00:00,230.6,231.08,230.59,230.84,29029.0,209.4063,209.8422,209.3972,209.6243,29029.0
2021-05-13 15:10:00,230.84,230.89,230.4,230.43,19492.0,209.6243,209.6697,209.2247,209.2519,19492.0
2021-05-13 15:20:00,230.45,230.69,230.26,230.68,26558.0,209.2701,209.4881,209.0976,209.479,26558.0
2021-05-13 15:30:00,230.68,230.81,230.58,230.65,49874.0,209.479,209.597,209.3882,209.4517,49874.0
2021-05-13 15:40:00,230.63,230.83,230.42,230.52,53279.0,209.4336,209.6152,209.2429,209.3337,53279.0
2021-05-13 15:50:00,230.46,230.52,229.69,229.69,128440.0,209.2792,209.3337,208.58,208.58,128440.0
2021-05-14 09:30:00,230.71,231.29,230.47,231.27,82478.0,209.5062,210.0329,209.2883,210.0147,82478.0
2021-05-14 09:40:00,231.32,232.15,231.32,232.08,24554.0,210.0602,210.8139,210.0602,210.7503,24554.0
2021-05-14 09:50:00,232.01,232.2,231.36,231.64,19564.0,210.6867,210.8593,210.0965,210.3507,19564.0
2021-05-14 10:00:00,231.65,231.66,231.17,231.25,19285.0,210.3598,210.3689,209.9239,209.9966,19285.0
2021-05-14 10:10:00,231.25,231.46,231.14,231.39,16143.0,209.9966,210.1873,209.8967,210.1237,16143.0
2021-05-14 10:20:00,231.29,231.78,230.88,230.88,16641.0,210.0329,210.4779,209.6606,209.6606,16641.0
2021-05-14 10:30:00,230.82,231.2,230.82,231.11,14949.0,209.6061,209.9512,209.6061,209.8695,14949.0
2021-05-14 10:40:00,231.17,231.53,230.92,231.47,23939.0,209.9239,210.2509,209.6969,210.1964,23939.0
2021-05-14 10:50:00,231.43,231.72,231.11,231.58,31820.0,210.16,210.4234,209.8695,210.2963,31820.0
2021-05-14 11:00:00,231.64,231.8,231.39,231.56,13206.0,210.3507,210.496,210.1237,210.2781,13206.0
2021-05-14 11:10:00,231.53,231.79,231.49,231.6,16744.0,210.2509,210.487,210.2145,210.3144,16744.0
2021-05-14 11:20:00,231.57,231.88,231.57,231.8,19373.0,210.2872,210.5687,210.2872,210.496,19373.0
2021-05-14 11:30:00,231.84,231.99,231.8,231.92,18538.0,210.5324,210.6686,210.496,210.605,18538.0
2021-05-14 11:40:00,231.9,231.97,231.73,231.93,45779.0,210.5868,210.6504,210.4325,210.6141,45779.0
2021-05-14 11:50:00,231.94,231.94,231.7,231.8,11465.0,210.6232,210.6232,210.4052,210.496,11465.0
2021-05-14 12:00:00,231.8,231.84,231.65,231.79,13612.0,210.496,210.5324,210.3598,210.487,13612.0
2021-05-14 12:10:00,231.8,232.04,231.79,231.97,16767.0,210.496,210.714,210.487,210.6504,16767.0
2021-05-14 12:20:00,232.02,232.24,231.8,232.24,18437.0,210.6958,210.8956,210.496,210.8956,18437.0
2021-05-14 12:30:00,232.25,232.28,232.17,232.23,13492.0,210.9047,210.9319,210.832,210.8865,13492.0
2021-05-14 12:40:00,232.24,232.46,232.23,232.46,7979.0,210.8956,211.0954,210.8865,211.0954,7979.0
2021-05-14 12:50:00,232.47,232.51,232.41,232.51,7578.0,211.1045,211.1408,211.05,211.1408,7578.0
2021-05-14 13:00:00,232.48,232.5,232.27,232.3,23844.0,211.1135,211.1317,210.9228,210.9501,23844.0
2021-05-14 13:10:00,232.33,232.42,232.08,232.19,9569.0,210.9773,211.0591,210.7503,210.8502,9569.0
2021-05-14 13:20:00,232.19,232.3,232.12,232.26,6457.0,210.8502,210.9501,210.7866,210.9138,6457.0
2021-05-14 13:30:00,232.24,232.39,232.21,232.31,13753.0,210.8956,211.0318,210.8684,210.9592,13753.0
2021-05-14 13:40:00,232.31,232.37,232.19,232.28,13595.0,210.9592,211.0136,210.8502,210.9319,13595.0
2021-05-14 13:50:00,232.29,232.34,232.19,232.26,12905.0,210.941,210.9864,210.8502,210.9138,12905.0
2021-05-14 14:00:00,232.28,232.51,232.21,232.4,14487.0,210.9319,211.1408,210.8684,211.0409,14487.0
2021-05-14 14:10:00,232.43,232.5,232.3,232.34,17361.0,211.0681,211.1317,210.9501,210.9864,17361.0
2021-05-14 14:20:00,232.34,232.35,232.13,232.18,13213.0,210.9864,210.9955,210.7957,210.8411,13213.0
2021-05-14 14:30:00,232.2,232.39,232.2,232.33,9996.0,210.8593,211.0318,210.8593,210.9773,9996.0
2021-05-14 14:40:00,232.34,232.52,232.27,232.37,25347.0,210.9864,211.1499,210.9228,211.0136,25347.0
2021-05-14 14:50:00,232.29,232.48,232.29,232.37,10509.0,210.941,211.1135,210.941,211.0136,10509.0
2021-05-14 15:00:00,232.36,232.47,232.27,232.44,11170.0,211.0046,211.1045,210.9228,211.0772,11170.0
2021-05-14 15:10:00,232.46,232.64,232.33,232.52,15994.0,211.0954,211.2588,210.9773,211.1499,15994.0
2021-05-14 15:20:00,232.53,232.59,232.42,232.5,17555.0,211.1589,211.2134,211.0591,211.1317,17555.0
2021-05-14 15:30:00,232.53,232.56,231.98,232.05,37358.0,211.1589,211.1862,210.6595,210.7231,37358.0
2021-05-14 15:40:00,232.06,232.26,231.95,232.01,87805.0,210.7321,210.9138,210.6323,210.6867,87805.0
2021-05-14 15:50:00,231.96,232.1,231.67,231.68,136386.0,210.6413,210.7685,210.378,210.3871,136386.0
2021-05-17 09:30:00,230.81,231.93,230.61,230.95,89535.0,209.597,210.6141,209.4154,209.7242,89535.0
2021-05-17 09:40:00,230.89,231.05,230.29,230.46,25049.0,209.6697,209.815,209.1248,209.2792,25049.0
2021-05-17 09:50:00,230.31,231.28,230.25,231.24,19963.0,209.143,210.0238,209.0885,209.9875,19963.0
2021-05-17 10:00:00,231.27,231.69,230.89,231.36,23304.0,210.0147,210.3961,209.6697,210.0965,23304.0
2021-05-17 10:10:00,231.32,231.72,231.12,231.55,13952.0,210.0602,210.4234,209.8785,210.269,13952.0
2021-05-17 10:20:00,231.59,231.68,231.07,231.07,11367.0,210.3053,210.3871,209.8331,209.8331,11367.0
2021-05-17 10:30:00,231.12,231.21,230.55,230.97,16209.0,209.8785,209.9603,209.3609,209.7423,16209.0
2021-05-17 10:40:00,230.91,231.11,230.6,230.82,14192.0,209.6878,209.8695,209.4063,209.6061,14192.0
2021-05-17 10:50:00,230.84,231.04,230.63,230.88,12196.0,209.6243,209.8059,209.4336,209.6606,12196.0
2021-05-17 11:00:00,230.87,231.21,230.64,231.07,13924.0,209.6515,209.9603,209.4426,209.8331,13924.0
2021-05-17 11:10:00,231.02,231.1,230.83,230.86,12859.0,209.7877,209.8604,209.6152,209.6424,12859.0
2021-05-17 11:20:00,230.83,231.15,230.83,230.95,23794.0,209.6152,209.9058,209.6152,209.7242,23794.0
2021-05-17 11:30:00,230.98,231.27,230.89,231.11,20428.0,209.7514,210.0147,209.6697,209.8695,20428.0
2021-05-17 11:40:00,231.11,231.44,231.0,231.32,21824.0,209.8695,210.1691,209.7696,210.0602,21824.0
2021-05-17 11:50:00,231.33,231.45,231.18,231.39,15453.0,210.0692,210.1782,209.933,210.1237,15453.0
2021-05-17 12:00:00,231.34,231.38,231.14,231.15,15281.0,210.0783,210.1146,209.8967,209.9058,15281.0
2021-05-17 12:10:00,231.24,231.57,231.22,231.42,12700.0,209.9875,210.2872,209.9693,210.151,12700.0
2021-05-17 12:20:00,231.48,231.71,231.46,231.67,10223.0,210.2054,210.4143,210.1873,210.378,10223.0
2021-05-17 12:30:00,231.68,231.71,231.34,231.56,10902.0,210.3871,210.4143,210.0783,210.2781,10902.0
2021-05-17 12:40:00,231.57,231.83,231.57,231.73,14688.0,210.2872,210.5233,210.2872,210.4325,14688.0
2021-05-17 12:50:00,231.75,232.13,231.75,232.09,21395.0,210.4506,210.7957,210.4506,210.7594,21395.0
2021-05-17 13:00:00,232.07,232.22,231.91,232.06,21058.0,210.7412,210.8774,210.5959,210.7321,21058.0
2021-05-17 13:10:00,232.09,232.3,232.03,232.18,26917.0,210.7594,210.9501,210.7049,210.8411,26917.0
2021-05-17 13:20:00,232.17,232.2,231.77,231.83,38585.0,210.832,210.8593,210.4688,210.5233,38585.0
2021-05-17 13:30:00,231.79,231.81,231.6,231.75,12298.0,210.487,210.5051,210.3144,210.4506,12298.0
2021-05-17 13:40:00,231.76,231.79,231.49,231.65,12900.0,210.4597,210.487,210.2145,210.3598,12900.0
2021-05-17 13:50:00,231.59,231.7,231.54,231.59,7368.0,210.3053,210.4052,210.2599,210.3053,7368.0
2021-05-17 14:00:00,231.58,231.77,231.43,231.67,9604.0,210.2963,210.4688,210.16,210.378,9604.0
2021-05-17 14:10:00,231.72,231.74,231.46,231.58,9608.0,210.4234,210.4416,210.1873,210.2963,9608.0
2021-05-17 14:20:00,231.57,231.78,231.5,231.75,9970.0,210.2872,210.4779,210.2236,210.4506,9970.0
2021-05-17 14:30:00,231.78,232.03,231.72,231.79,17849.0,210.4779,210.7049,210.4234,210.487,17849.0
2021-05-17 14:40:00,231.79,231.81,231.66,231.8,11540.0,210.487,210.5051,210.3689,210.496,11540.0
2021-05-17 14:50:00,231.78,232.06,231.78,232.0,20587.0,210.4779,210.7321,210.4779,210.6777,20587.0
2021-05-17 15:00:00,232.03,232.12,231.86,231.88,25532.0,210.7049,210.7866,210.5505,210.5687,25532.0
2021-05-17 15:10:00,231.9,232.03,231.82,231.94,21722.0,210.5868,210.7049,210.5142,210.6232,21722.0
2021-05-17 15:20:00,231.98,232.06,231.91,232.0,21492.0,210.6595,210.7321,210.5959,210.6777,21492.0
2021-05-17 15:30:00,232.0,232.0,231.68,231.74,33462.0,210.6777,210.6777,210.3871,210.4416,33462.0
2021-05-17 15:40:00,231.78,232.0,231.71,231.84,52676.0,210.4779,210.6777,210.4143,210.5324,52676.0
2021-05-17 15:50:00,231.87,231.99,231.64,231.68,107015.0,210.5596,210.6686,210.3507,210.3871,107015.0
2021-05-18 09:30:00,231.89,232.75,231.65,232.71,83309.0,210.5778,211.3587,210.3598,211.3224,83309.0
2021-05-18 09:40:00,232.67,233.0,232.35,232.74,63254.0,211.2861,211.5857,210.9955,211.3496,63254.0
2021-05-18 09:50:00,232.71,233.01,232.62,233.0,65166.0,211.3224,211.5948,211.2407,211.5857,65166.0
2021-05-18 10:00:00,232.96,233.21,232.78,233.04,73082.0,211.5494,211.7764,211.386,211.6221,73082.0
2021-05-18 10:10:00,233.02,233.07,232.6,232.84,54829.0,211.6039,211.6493,211.2225,211.4405,54829.0
2021-05-18 10:20:00,232.84,232.88,232.22,232.47,25372.0,211.4405,211.4768,210.8774,211.1045,25372.0
2021-05-18 10:30:00,232.43,232.51,232.06,232.44,25470.0,211.0681,211.1408,210.7321,211.0772,25470.0
2021-05-18 10:40:00,232.37,232.96,232.27,232.86,40009.0,211.0136,211.5494,210.9228,211.4586,40009.0
2021-05-18 10:50:00,232.89,233.25,232.89,233.01,27055.0,211.4859,211.8128,211.4859,211.5948,27055.0
2021-05-18 11:00:00,233.0,233.0,232.62,232.71,33781.0,211.5857,211.5857,211.2407,211.3224,33781.0
2021-05-18 11:10:00,232.73,232.84,232.57,232.71,18751.0,211.3406,211.4405,211.1953,211.3224,18751.0
2021-05-18 11:20:00,232.75,233.0,232.7,232.82,23351.0,211.3587,211.5857,211.3133,211.4223,23351.0
2021-05-18 11:30:00,232.83,232.83,232.52,232.72,28495.0,211.4314,211.4314,211.1499,211.3315,28495.0
2021-05-18 11:40:00,232.74,232.86,232.59,232.7,27346.0,211.3496,211.4586,211.2134,211.3133,27346.0
2021-05-18 11:50:00,232.7,232.9,232.5,232.87,48637.0,211.3133,211.4949,211.1317,211.4677,48637.0
2021-05-18 12:00:00,232.84,233.03,232.72,232.96,31578.0,211.4405,211.613,211.3315,211.5494,31578.0
2021-05-18 12:10:00,232.97,233.03,232.9,232.9,35853.0,211.5585,211.613,211.4949,211.4949,35853.0
2021-05-18 12:20:00,232.95,233.01,232.52,232.52,30908.0,211.5403,211.5948,211.1499,211.1499,30908.0
2021-05-18 12:30:00,232.5,232.52,232.21,232.3,14264.0,211.1317,211.1499,210.8684,210.9501,14264.0
2021-05-18 12:40:00,232.26,232.55,232.18,232.55,12004.0,210.9138,211.1771,210.8411,211.1771,12004.0
2021-05-18 12:50:00,232.52,232.6,232.39,232.6,13207.0,211.1499,211.2225,211.0318,211.2225,13207.0
2021-05-18 13:00:00,232.58,232.6,232.37,232.57,39645.0,211.2043,211.2225,211.0136,211.1953,39645.0
2021-05-18 13:10:00,232.55,232.59,232.35,232.51,7878.0,211.1771,211.2134,210.9955,211.1408,7878.0
2021-05-18 13:20:00,232.49,232.69,232.44,232.59,16544.0,211.1226,211.3042,211.0772,211.2134,16544.0
2021-05-18 13:30:00,232.63,232.63,232.36,232.37,14486.0,211.2498,211.2498,211.0046,211.0136,14486.0
2021-05-18 13:40:00,232.38,232.43,232.25,232.39,22436.0,211.0227,211.0681,210.9047,211.0318,22436.0
2021-05-18 13:50:00,232.36,232.53,232.07,232.1,59615.0,211.0046,211.1589,210.7412,210.7685,59615.0
2021-05-18 14:00:00,232.06,232.41,232.01,232.31,37007.0,210.7321,211.05,210.6867,210.9592,37007.0
2021-05-18 14:10:00,232.32,232.46,232.22,232.26,26888.0,210.9682,211.0954,210.8774,210.9138,26888.0
2021-05-18 14:20:00,232.27,232.27,232.04,232.17,34286.0,210.9228,210.9228,210.714,210.832,34286.0
2021-05-18 14:30:00,232.14,232.37,232.0,232.22,41768.0,210.8048,211.0136,210.6777,210.8774,41768.0
2021-05-18 14:40:00,232.26,232.35,232.13,232.28,24184.0,210.9138,210.9955,210.7957,210.9319,24184.0
2021-05-18 14:50:00,232.24,232.33,232.06,232.2,35236.0,210.8956,210.9773,210.7321,210.8593,35236.0
2021-05-18 15:00:00,232.2,232.2,231.91,232.05,18608.0,210.8593,210.8593,210.5959,210.7231,18608.0
2021-05-18 15:10:00,232.08,232.24,231.94,232.21,17737.0,210.7503,210.8956,210.6232,210.8684,17737.0
2021-05-18 15:20:00,232.23,232.7,232.23,232.68,37365.0,210.8865,211.3133,210.8865,211.2952,37365.0
2021-05-18 15:30:00,232.67,233.0,232.55,232.89,75490.0,211.2861,211.5857,211.1771,211.4859,75490.0
2021-05-18 15:40:00,232.9,233.06,232.62,232.71,150837.0,211.4949,211.6402,211.2407,211.3224,150837.0
2021-05-18 15:50:00,232.68,232.7,231.8,232.0,200236.0,211.2952,211.3133,210.496,210.6777,200236.0
2021-05-19 09:30:00,230.23,230.62,229.03,229.4,99930.0,209.0703,209.4245,207.9806,208.3166,99930.0
2021-05-19 09:40:00,229.44,230.16,229.15,229.41,45699.0,208.3529,209.0068,208.0896,208.3257,45699.0
2021-05-19 09:50:00,229.4,230.4,229.4,230.09,41740.0,208.3166,209.2247,208.3166,208.9432,41740.0
2021-05-19 10:00:00,230.08,230.26,228.81,228.81,45695.0,208.9341,209.0976,207.7808,207.7808,45695.0
2021-05-19 10:10:00,228.79,229.39,228.58,229.32,40897.0,207.7627,208.3075,207.572,208.244,40897.0
2021-05-19 10:20:00,229.33,229.62,228.9,229.5,72013.0,208.253,208.5164,207.8626,208.4074,72013.0
2021-05-19 10:30:00,229.5,229.87,229.36,229.37,41844.0,208.4074,208.7434,208.2803,208.2894,41844.0
2021-05-19 10:40:00,229.34,229.36,228.7,229.18,49488.0,208.2621,208.2803,207.6809,208.1168,49488.0
2021-05-19 10:50:00,229.17,229.78,229.17,229.43,33874.0,208.1078,208.6617,208.1078,208.3439,33874.0
2021-05-19 11:00:00,229.38,229.9,229.26,229.65,28040.0,208.2985,208.7707,208.1895,208.5436,28040.0
2021-05-19 11:10:00,229.67,229.85,229.54,229.54,13451.0,208.5618,208.7253,208.4437,208.4437,13451.0
2021-05-19 11:20:00,229.55,230.12,229.5,229.89,18708.0,208.4528,208.9704,208.4074,208.7616,18708.0
2021-05-19 11:30:00,229.92,229.94,229.71,229.74,24494.0,208.7888,208.807,208.5981,208.6254,24494.0
2021-05-19 11:40:00,229.76,229.89,229.55,229.62,15401.0,208.6435,208.7616,208.4528,208.5164,15401.0
2021-05-19 11:50:00,229.62,229.95,229.59,229.81,9179.0,208.5164,208.8161,208.4892,208.6889,9179.0
2021-05-19 12:00:00,229.85,230.07,229.75,230.02,13604.0,208.7253,208.925,208.6344,208.8796,13604.0
2021-05-19 12:10:00,230.08,230.19,229.82,229.98,12997.0,208.9341,209.034,208.698,208.8433,12997.0
2021-05-19 12:20:00,229.99,230.02,229.78,229.84,14927.0,208.8524,208.8796,208.6617,208.7162,14927.0
2021-05-19 12:30:00,229.88,229.88,229.57,229.61,13806.0,208.7525,208.7525,208.471,208.5073,13806.0
2021-05-19 12:40:00,229.61,229.9,229.57,229.81,12820.0,208.5073,208.7707,208.471,208.6889,12820.0
2021-05-19 12:50:00,229.78,229.92,229.72,229.72,9316.0,208.6617,208.7888,208.6072,208.6072,9316.0
2021-05-19 13:00:00,229.74,229.94,229.71,229.8,10236.0,208.6254,208.807,208.5981,208.6798,10236.0
2021-05-19 13:10:00,229.83,230.13,229.83,230.02,10907.0,208.7071,208.9795,208.7071,208.8796,10907.0
2021-05-19 13:20:00,230.01,230.01,229.8,229.9,6982.0,208.8705,208.8705,208.6798,208.7707,6982.0
2021-05-19 13:30:00,230.02,230.06,229.32,229.44,36748.0,208.8796,208.916,208.244,208.3529,36748.0
2021-05-19 13:40:00,229.42,229.53,229.34,229.44,10673.0,208.3348,208.4347,208.2621,208.3529,10673.0
2021-05-19 13:50:00,229.47,229.7,229.45,229.51,21836.0,208.3802,208.589,208.362,208.4165,21836.0
2021-05-19 14:00:00,229.66,229.71,228.85,229.2,28489.0,208.5527,208.5981,207.8172,208.135,28489.0
2021-05-19 14:10:00,229.15,229.24,228.52,228.64,19282.0,208.0896,208.1713,207.5175,207.6265,19282.0
2021-05-19 14:20:00,228.59,229.5,228.57,229.45,29981.0,207.5811,208.4074,207.5629,208.362,29981.0
2021-05-19 14:30:00,229.44,229.65,229.0,229.03,25970.0,208.3529,208.5436,207.9534,207.9806,25970.0
2021-05-19 14:40:00,228.98,229.04,228.69,228.84,16569.0,207.9352,207.9897,207.6719,207.8081,16569.0
2021-05-19 14:50:00,228.84,228.95,228.41,228.62,21699.0,207.8081,207.908,207.4176,207.6083,21699.0
2021-05-19 15:00:00,228.56,228.57,228.18,228.34,35977.0,207.5538,207.5629,207.2087,207.354,35977.0
2021-05-19 15:10:00,228.25,228.79,228.2,228.69,23258.0,207.2723,207.7627,207.2269,207.6719,23258.0
2021-05-19 15:20:00,228.76,229.5,228.66,229.35,29939.0,207.7354,208.4074,207.6446,208.2712,29939.0
2021-05-19 15:30:00,229.32,229.32,228.88,229.21,28599.0,208.244,208.244,207.8444,208.1441,28599.0
2021-05-19 15:40:00,229.24,229.36,228.95,229.36,46356.0,208.1713,208.2803,207.908,208.2803,46356.0
2021-05-19 15:50:00,229.37,230.16,229.34,230.15,189849.0,208.2894,209.0068,208.2621,208.9977,189849.0
2021-05-20 09:30:00,230.72,231.65,230.56,231.29,67861.0,209.5153,210.3598,209.37,210.0329,67861.0
2021-05-20 09:40:00,231.29,231.6,230.98,231.17,18113.0,210.0329,210.3144,209.7514,209.9239,18113.0
2021-05-20 09:50:00,231.18,231.77,231.17,231.35,25284.0,209.933,210.4688,209.9239,210.0874,25284.0
2021-05-20 10:00:00,231.31,231.45,231.01,231.33,24677.0,210.0511,210.1782,209.7786,210.0692,24677.0
2021-05-20 10:10:00,231.41,232.11,231.31,231.99,46719.0,210.1419,210.7775,210.0511,210.6686,46719.0
2021-05-20 10:20:00,231.95,231.96,231.62,231.89,38098.0,210.6323,210.6413,210.3326,210.5778,38098.0
2021-05-20 10:30:00,231.79,232.0,231.59,231.95,12748.0,210.487,210.6777,210.3053,210.6323,12748.0
2021-05-20 10:40:00,231.95,231.95,231.46,231.58,29667.0,210.6323,210.6323,210.1873,210.2963,29667.0
2021-05-20 10:50:00,231.64,231.85,231.49,231.85,23217.0,210.3507,210.5414,210.2145,210.5414,23217.0
2021-05-20 11:00:00,231.88,232.08,231.76,232.06,17951.0,210.5687,210.7503,210.4597,210.7321,17951.0
2021-05-20 11:10:00,232.09,232.59,232.06,232.59,18843.0,210.7594,211.2134,210.7321,211.2134,18843.0
2021-05-20 11:20:00,232.59,233.15,232.54,233.15,25379.0,211.2134,211.722,211.168,211.722,25379.0
2021-05-20 11:30:00,233.2,233.33,233.03,233.25,33510.0,211.7674,211.8854,211.613,211.8128,33510.0
2021-05-20 11:40:00,233.25,233.83,233.25,233.79,33984.0,211.8128,212.3395,211.8128,212.3031,33984.0
2021-05-20 11:50:00,233.84,234.02,233.59,233.59,28587.0,212.3485,212.512,212.1215,212.1215,28587.0
2021-05-20 12:00:00,233.55,233.66,233.44,233.52,14031.0,212.0852,212.1851,211.9853,212.058,14031.0
2021-05-20 12:10:00,233.51,233.57,233.09,233.09,8069.0,212.0489,212.1034,211.6675,211.6675,8069.0
2021-05-20 12:20:00,233.12,233.29,233.12,233.18,12168.0,211.6947,211.8491,211.6947,211.7492,12168.0
2021-05-20 12:30:00,233.15,233.37,232.77,233.02,16153.0,211.722,211.9217,211.3769,211.6039,16153.0
2021-05-20 12:40:00,233.04,233.07,232.73,232.85,13215.0,211.6221,211.6493,211.3406,211.4495,13215.0
2021-05-20 12:50:00,232.86,232.97,232.71,232.81,20545.0,211.4586,211.5585,211.3224,211.4132,20545.0
2021-05-20 13:00:00,232.8,232.81,232.58,232.73,14965.0,211.4041,211.4132,211.2043,211.3406,14965.0
2021-05-20 13:10:00,232.73,232.75,232.52,232.56,12329.0,211.3406,211.3587,211.1499,211.1862,12329.0
2021-05-20 13:20:00,232.56,232.61,232.31,232.39,14735.0,211.1862,211.2316,210.9592,211.0318,14735.0
2021-05-20 13:30:00,232.42,232.63,232.4,232.6,16880.0,211.0591,211.2498,211.0409,211.2225,16880.0
2021-05-20 13:40:00,232.58,232.78,232.58,232.74,13200.0,211.2043,211.386,211.2043,211.3496,13200.0
2021-05-20 13:50:00,232.75,232.93,232.6,232.89,17253.0,211.3587,211.5222,211.2225,211.4859,17253.0
2021-05-20 14:00:00,232.9,233.01,232.82,232.93,9844.0,211.4949,211.5948,211.4223,211.5222,9844.0
2021-05-20 14:10:00,232.96,232.97,232.69,232.84,7268.0,211.5494,211.5585,211.3042,211.4405,7268.0
2021-05-20 14:20:00,232.88,232.88,232.59,232.75,8916.0,211.4768,211.4768,211.2134,211.3587,8916.0
2021-05-20 14:30:00,232.73,232.78,232.56,232.78,8310.0,211.3406,211.386,211.1862,211.386,8310.0
2021-05-20 14:40:00,232.83,232.89,232.66,232.68,10745.0,211.4314,211.4859,211.277,211.2952,10745.0
2021-05-20 14:50:00,232.66,232.73,232.34,232.4,13193.0,211.277,211.3406,210.9864,211.0409,13193.0
2021-05-20 15:00:00,232.39,232.47,232.25,232.38,21461.0,211.0318,211.1045,210.9047,211.0227,21461.0
2021-05-20 15:10:00,232.42,232.56,232.35,232.49,17042.0,211.0591,211.1862,210.9955,211.1226,17042.0
2021-05-20 15:20:00,232.46,233.0,232.42,232.82,26351.0,211.0954,211.5857,211.0591,211.4223,26351.0
2021-05-20 15:30:00,232.82,232.82,232.5,232.55,24056.0,211.4223,211.4223,211.1317,211.1771,24056.0
2021-05-20 15:40:00,232.53,232.67,232.31,232.31,36077.0,211.1589,211.2861,210.9592,210.9592,36077.0
2021-05-20 15:50:00,232.29,232.63,231.92,232.18,159616.0,210.941,211.2498,210.605,210.8411,159616.0
2021-05-21 09:30:00,232.42,233.4,232.3,233.22,130568.0,211.0591,211.949,210.9501,211.7855,130568.0
2021-05-21 09:40:00,233.07,233.08,232.08,232.08,31615.0,211.6493,211.6584,210.7503,210.7503,31615.0
2021-05-21 09:50:00,232.04,232.69,231.95,232.06,20902.0,210.714,211.3042,210.6323,210.7321,20902.0
2021-05-21 10:00:00,231.88,232.17,231.68,231.86,33764.0,210.5687,210.832,210.3871,210.5505,33764.0
2021-05-21 10:10:00,231.86,231.99,231.47,231.49,37430.0,210.5505,210.6686,210.1964,210.2145,37430.0
2021-05-21 10:20:00,231.5,231.56,230.99,231.45,78569.0,210.2236,210.2781,209.7605,210.1782,78569.0
2021-05-21 10:30:00,231.38,231.65,231.36,231.64,26308.0,210.1146,210.3598,210.0965,210.3507,26308.0
2021-05-21 10:40:00,231.55,231.88,231.45,231.88,17245.0,210.269,210.5687,210.1782,210.5687,17245.0
2021-05-21 10:50:00,231.88,231.98,231.38,231.5,25655.0,210.5687,210.6595,210.1146,210.2236,25655.0
2021-05-21 11:00:00,231.53,231.56,231.27,231.37,20550.0,210.2509,210.2781,210.0147,210.1056,20550.0
2021-05-21 11:10:00,231.34,231.69,231.25,231.68,20625.0,210.0783,210.3961,209.9966,210.3871,20625.0
2021-05-21 11:20:00,231.65,231.84,231.37,231.43,15735.0,210.3598,210.5324,210.1056,210.16,15735.0
2021-05-21 11:30:00,231.38,231.8,231.38,231.66,17773.0,210.1146,210.496,210.1146,210.3689,17773.0
2021-05-21 11:40:00,231.64,231.78,231.37,231.46,11703.0,210.3507,210.4779,210.1056,210.1873,11703.0
2021-05-21 11:50:00,231.45,231.51,231.16,231.33,19269.0,210.1782,210.2327,209.9149,210.0692,19269.0
2021-05-21 12:00:00,231.3,231.5,230.88,230.91,23218.0,210.042,210.2236,209.6606,209.6878,23218.0
2021-05-21 12:10:00,230.9,231.1,230.89,231.01,10073.0,209.6788,209.8604,209.6697,209.7786,10073.0
2021-05-21 12:20:00,231.0,231.22,230.91,231.15,67467.0,209.7696,209.9693,209.6878,209.9058,67467.0
2021-05-21 12:30:00,231.11,231.24,230.81,230.87,21670.0,209.8695,209.9875,209.597,209.6515,21670.0
2021-05-21 12:40:00,230.86,230.95,230.81,230.9,11790.0,209.6424,209.7242,209.597,209.6788,11790.0
2021-05-21 12:50:00,230.85,230.87,230.48,230.51,31622.0,209.6333,209.6515,209.2974,209.3246,31622.0
2021-05-21 13:00:00,230.49,230.81,230.48,230.7,17210.0,209.3064,209.597,209.2974,209.4971,17210.0
2021-05-21 13:10:00,230.7,230.82,230.63,230.8,13052.0,209.4971,209.6061,209.4336,209.5879,13052.0
2021-05-21 13:20:00,230.74,230.95,230.73,230.85,24165.0,209.5335,209.7242,209.5244,209.6333,24165.0
2021-05-21 13:30:00,230.84,231.04,230.79,230.84,16663.0,209.6243,209.8059,209.5789,209.6243,16663.0
2021-05-21 13:40:00,230.82,230.84,230.66,230.84,14043.0,209.6061,209.6243,209.4608,209.6243,14043.0
2021-05-21 13:50:00,230.79,230.86,230.7,230.73,14641.0,209.5789,209.6424,209.4971,209.5244,14641.0
2021-05-21 14:00:00,230.74,230.87,230.65,230.75,20567.0,209.5335,209.6515,209.4517,209.5425,20567.0
2021-05-21 14:10:00,230.74,230.79,230.65,230.73,14070.0,209.5335,209.5789,209.4517,209.5244,14070.0
2021-05-21 14:20:00,230.71,230.74,230.46,230.56,18999.0,209.5062,209.5335,209.2792,209.37,18999.0
2021-05-21 14:30:00,230.56,230.68,230.31,230.34,22845.0,209.37,209.479,209.143,209.1702,22845.0
2021-05-21 14:40:00,230.35,230.62,230.34,230.55,17200.0,209.1793,209.4245,209.1702,209.3609,17200.0
2021-05-21 14:50:00,230.53,230.66,230.45,230.51,28177.0,209.3428,209.4608,209.2701,209.3246,28177.0
2021-05-21 15:00:00,230.5,230.83,230.44,230.72,34555.0,209.3155,209.6152,209.261,209.5153,34555.0
2021-05-21 15:10:00,230.7,231.07,230.7,231.05,27301.0,209.4971,209.8331,209.4971,209.815,27301.0
2021-05-21 15:20:00,231.05,231.36,231.03,231.29,20319.0,209.815,210.0965,209.7968,210.0329,20319.0
2021-05-21 15:30:00,231.28,231.29,230.99,231.01,20891.0,210.0238,210.0329,209.7605,209.7786,20891.0
2021-05-21 15:40:00,230.94,231.23,230.88,231.23,35801.0,209.7151,209.9784,209.6606,209.9784,35801.0
2021-05-21 15:50:00,231.24,231.39,231.03,231.25,110295.0,209.9875,210.1237,209.7968,209.9966,110295.0
2021-05-24 09:30:00,231.69,232.44,231.52,232.41,69339.0,210.3961,211.0772,210.2418,211.05,69339.0
2021-05-24 09:40:00,232.4,232.51,231.4,231.61,47515.0,211.0409,211.1408,210.1328,210.3235,47515.0
2021-05-24 09:50:00,231.56,231.56,231.02,231.38,24308.0,210.2781,210.2781,209.7877,210.1146,24308.0
2021-05-24 10:00:00,231.36,231.85,231.18,231.81,22331.0,210.0965,210.5414,209.933,210.5051,22331.0
2021-05-24 10:10:00,231.82,232.09,231.61,231.99,21691.0,210.5142,210.7594,210.3235,210.6686,21691.0
2021-05-24 10:20:00,231.95,232.12,231.83,231.97,17405.0,210.6323,210.7866,210.5233,210.6504,17405.0
2021-05-24 10:30:00,231.97,232.37,231.97,232.12,24871.0,210.6504,211.0136,210.6504,210.7866,24871.0
2021-05-24 10:40:00,232.16,232.38,232.03,232.35,16340.0,210.823,211.0227,210.7049,210.9955,16340.0
2021-05-24 10:50:00,232.29,232.65,232.29,232.63,17818.0,210.941,211.2679,210.941,211.2498,17818.0
2021-05-24 11:00:00,232.64,232.64,232.29,232.39,12528.0,211.2588,211.2588,210.941,211.0318,12528.0
2021-05-24 11:10:00,232.44,232.44,232.08,232.33,14689.0,211.0772,211.0772,210.7503,210.9773,14689.0
2021-05-24 11:20:00,232.3,232.43,232.23,232.39,15098.0,210.9501,211.0681,210.8865,211.0318,15098.0
2021-05-24 11:30:00,232.4,232.4,232.12,232.31,11385.0,211.0409,211.0409,210.7866,210.9592,11385.0
2021-05-24 11:40:00,232.34,232.39,232.04,232.04,13755.0,210.9864,211.0318,210.714,210.714,13755.0
2021-05-24 11:50:00,232.03,232.12,231.96,232.0,8111.0,210.7049,210.7866,210.6413,210.6777,8111.0
2021-05-24 12:00:00,232.01,232.14,232.0,232.11,21100.0,210.6867,210.8048,210.6777,210.7775,21100.0
2021-05-24 12:10:00,232.06,232.27,232.06,232.26,6752.0,210.7321,210.9228,210.7321,210.9138,6752.0
2021-05-24 12:20:00,232.25,232.32,232.04,232.04,10741.0,210.9047,210.9682,210.714,210.714,10741.0
2021-05-24 12:30:00,232.04,232.34,232.01,232.23,16306.0,210.714,210.9864,210.6867,210.8865,16306.0
2021-05-24 12:40:00,232.17,232.29,232.14,232.17,8775.0,210.832,210.941,210.8048,210.832,8775.0
2021-05-24 12:50:00,232.18,232.24,232.04,232.09,9121.0,210.8411,210.8956,210.714,210.7594,9121.0
2021-05-24 13:00:00,232.05,232.05,231.74,231.76,11416.0,210.7231,210.7231,210.4416,210.4597,11416.0
2021-05-24 13:10:00,231.77,231.94,231.74,231.92,8404.0,210.4688,210.6232,210.4416,210.605,8404.0
2021-05-24 13:20:00,231.92,232.0,231.87,231.99,7943.0,210.605,210.6777,210.5596,210.6686,7943.0
2021-05-24 13:30:00,231.97,231.98,231.83,231.88,19660.0,210.6504,210.6595,210.5233,210.5687,19660.0
2021-05-24 13:40:00,231.9,232.04,231.83,232.04,13624.0,210.5868,210.714,210.5233,210.714,13624.0
2021-05-24 13:50:00,232.05,232.08,231.89,232.04,13816.0,210.7231,210.7503,210.5778,210.714,13816.0
2021-05-24 14:00:00,232.08,232.21,232.03,232.19,11985.0,210.7503,210.8684,210.7049,210.8502,11985.0
2021-05-24 14:10:00,232.18,232.43,232.17,232.4,15483.0,210.8411,211.0681,210.832,211.0409,15483.0
2021-05-24 14:20:00,232.41,232.43,232.24,232.33,16197.0,211.05,211.0681,210.8956,210.9773,16197.0
2021-05-24 14:30:00,232.33,232.47,232.28,232.47,20665.0,210.9773,211.1045,210.9319,211.1045,20665.0
2021-05-24 14:40:00,232.46,232.57,232.42,232.48,19968.0,211.0954,211.1953,211.0591,211.1135,19968.0
2021-05-24 14:50:00,232.48,232.49,232.34,232.38,22336.0,211.1135,211.1226,210.9864,211.0227,22336.0
2021-05-24 15:00:00,232.4,232.4,232.17,232.25,13207.0,211.0409,211.0409,210.832,210.9047,13207.0
2021-05-24 15:10:00,232.25,232.31,232.12,232.25,11991.0,210.9047,210.9592,210.7866,210.9047,11991.0
2021-05-24 15:20:00,232.25,232.29,232.06,232.09,15702.0,210.9047,210.941,210.7321,210.7594,15702.0
2021-05-24 15:30:00,232.07,232.27,232.07,232.14,22291.0,210.7412,210.9228,210.7412,210.8048,22291.0
2021-05-24 15:40:00,232.09,232.16,231.93,231.99,35366.0,210.7594,210.823,210.6141,210.6686,35366.0
2021-05-24 15:50:00,231.91,232.51,231.62,231.95,266135.0,210.5959,211.1408,210.3326,210.6323,266135.0
2021-05-25 09:30:00,232.17,232.38,231.54,231.85,98205.0,210.832,211.0227,210.2599,210.5414,98205.0
2021-05-25 09:40:00,231.85,232.04,230.71,231.01,79122.0,210.5414,210.714,209.5062,209.7786,79122.0
2021-05-25 09:50:00,230.99,232.47,230.79,232.22,40661.0,209.7605,211.1045,209.5789,210.8774,40661.0
2021-05-25 10:00:00,232.21,232.37,231.78,231.95,33543.0,210.8684,211.0136,210.4779,210.6323,33543.0
2021-05-25 10:10:00,231.97,231.98,231.41,231.74,27342.0,210.6504,210.6595,210.1419,210.4416,27342.0
2021-05-25 10:20:00,231.71,231.75,231.4,231.46,15632.0,210.4143,210.4506,210.1328,210.1873,15632.0
2021-05-25 10:30:00,231.49,231.69,231.42,231.53,13653.0,210.2145,210.3961,210.151,210.2509,13653.0
2021-05-25 10:40:00,231.49,231.6,231.4,231.52,17788.0,210.2145,210.3144,210.1328,210.2418,17788.0
2021-05-25 10:50:00,231.5,231.66,231.34,231.56,17645.0,210.2236,210.3689,210.0783,210.2781,17645.0
2021-05-25 11:00:00,231.55,231.73,231.49,231.61,21009.0,210.269,210.4325,210.2145,210.3235,21009.0
2021-05-25 11:10:00,231.6,232.02,231.59,231.99,15347.0,210.3144,210.6958,210.3053,210.6686,15347.0
2021-05-25 11:20:00,232.01,232.02,231.82,231.87,13653.0,210.6867,210.6958,210.5142,210.5596,13653.0
2021-05-25 11:30:00,231.85,231.92,231.65,231.76,17161.0,210.5414,210.605,210.3598,210.4597,17161.0
2021-05-25 11:40:00,231.74,231.94,231.73,231.92,14605.0,210.4416,210.6232,210.4325,210.605,14605.0
2021-05-25 11:50:00,231.93,231.93,231.7,231.88,13409.0,210.6141,210.6141,210.4052,210.5687,13409.0
2021-05-25 12:00:00,231.91,232.0,231.79,232.0,15479.0,210.5959,210.6777,210.487,210.6777,15479.0
2021-05-25 12:10:00,232.03,232.69,232.01,232.68,23110.0,210.7049,211.3042,210.6867,211.2952,23110.0
2021-05-25 12:20:00,232.67,232.75,232.47,232.54,21212.0,211.2861,211.3587,211.1045,211.168,21212.0
2021-05-25 12:30:00,232.5,232.63,232.48,232.61,11852.0,211.1317,211.2498,211.1135,211.2316,11852.0
2021-05-25 12:40:00,232.6,232.76,232.6,232.64,14368.0,211.2225,211.3678,211.2225,211.2588,14368.0
2021-05-25 12:50:00,232.62,232.77,232.62,232.76,11657.0,211.2407,211.3769,211.2407,211.3678,11657.0
2021-05-25 13:00:00,232.74,232.75,232.43,232.51,22859.0,211.3496,211.3587,211.0681,211.1408,22859.0
2021-05-25 13:10:00,232.49,232.64,232.48,232.54,21519.0,211.1226,211.2588,211.1135,211.168,21519.0
2021-05-25 13:20:00,232.52,232.74,232.52,232.74,14608.0,211.1499,211.3496,211.1499,211.3496,14608.0
2021-05-25 13:30:00,232.72,232.75,232.56,232.56,18124.0,211.3315,211.3587,211.1862,211.1862,18124.0
2021-05-25 13:40:00,232.56,232.56,232.28,232.48,15734.0,211.1862,211.1862,210.9319,211.1135,15734.0
2021-05-25 13:50:00,232.49,232.51,232.13,232.13,15141.0,211.1226,211.1408,210.7957,210.7957,15141.0
2021-05-25 14:00:00,232.17,232.46,232.14,232.35,23615.0,210.832,211.0954,210.8048,210.9955,23615.0
2021-05-25 14:10:00,232.33,232.35,232.16,232.17,14698.0,210.9773,210.9955,210.823,210.832,14698.0
2021-05-25 14:20:00,232.18,232.53,232.13,232.52,22772.0,210.8411,211.1589,210.7957,211.1499,22772.0
2021-05-25 14:30:00,232.51,232.64,232.48,232.64,32684.0,211.1408,211.2588,211.1135,211.2588,32684.0
2021-05-25 14:40:00,232.6,232.67,232.42,232.49,43236.0,211.2225,211.2861,211.0591,211.1226,43236.0
2021-05-25 14:50:00,232.48,232.53,232.28,232.41,48830.0,211.1135,211.1589,210.9319,211.05,48830.0
2021-05-25 15:00:00,232.4,232.4,232.25,232.36,24397.0,211.0409,211.0409,210.9047,211.0046,24397.0
2021-05-25 15:10:00,232.34,232.45,232.34,232.4,38266.0,210.9864,211.0863,210.9864,211.0409,38266.0
2021-05-25 15:20:00,232.42,232.57,232.42,232.48,47784.0,211.0591,211.1953,211.0591,211.1135,47784.0
2021-05-25 15:30:00,232.47,232.49,232.09,232.21,36917.0,211.1045,211.1226,210.7594,210.8684,36917.0
2021-05-25 15:40:00,232.21,232.21,231.94,231.99,55119.0,210.8684,210.8684,210.6232,210.6686,55119.0
2021-05-25 15:50:00,232.01,232.18,231.79,232.13,179520.0,210.6867,210.8411,210.487,210.7957,179520.0
2021-05-26 09:30:00,233.79,233.79,232.42,232.7,65311.0,212.3031,212.3031,211.0591,211.3133,65311.0
2021-05-26 09:40:00,232.81,233.55,232.78,233.55,26647.0,211.4132,212.0852,211.386,212.0852,26647.0
2021-05-26 09:50:00,233.53,233.56,233.14,233.4,17051.0,212.067,212.0943,211.7129,211.949,17051.0
2021-05-26 10:00:00,233.48,233.5,232.96,233.24,25287.0,212.0216,212.0398,211.5494,211.8037,25287.0
2021-05-26 10:10:00,233.24,233.54,233.13,233.39,12795.0,211.8037,212.0761,211.7038,211.9399,12795.0
2021-05-26 10:20:00,233.39,233.56,233.19,233.19,13834.0,211.9399,212.0943,211.7583,211.7583,13834.0
2021-05-26 10:30:00,233.16,233.27,233.03,233.13,19424.0,211.731,211.8309,211.613,211.7038,19424.0
2021-05-26 10:40:00,233.14,233.15,232.64,232.65,15322.0,211.7129,211.722,211.2588,211.2679,15322.0
2021-05-26 10:50:00,232.67,232.9,232.34,232.79,16254.0,211.2861,211.4949,210.9864,211.395,16254.0
2021-05-26 11:00:00,232.83,233.29,232.83,233.23,15176.0,211.4314,211.8491,211.4314,211.7946,15176.0
2021-05-26 11:10:00,233.19,233.19,232.93,233.01,21444.0,211.7583,211.7583,211.5222,211.5948,21444.0
2021-05-26 11:20:00,232.98,233.19,232.94,233.17,15190.0,211.5676,211.7583,211.5313,211.7401,15190.0
2021-05-26 11:30:00,233.14,233.24,232.98,232.98,15839.0,211.7129,211.8037,211.5676,211.5676,15839.0
2021-05-26 11:40:00,232.96,232.98,232.77,232.79,15149.0,211.5494,211.5676,211.3769,211.395,15149.0
2021-05-26 11:50:00,232.78,232.98,232.77,232.89,16506.0,211.386,211.5676,211.3769,211.4859,16506.0
2021-05-26 12:00:00,232.89,233.29,232.86,233.27,12400.0,211.4859,211.8491,211.4586,211.8309,12400.0
2021-05-26 12:10:00,233.27,233.27,233.06,233.13,6908.0,211.8309,211.8309,211.6402,211.7038,6908.0
2021-05-26 12:20:00,233.1,233.36,233.02,233.31,18277.0,211.6766,211.9127,211.6039,211.8673,18277.0
2021-05-26 12:30:00,233.31,233.38,233.23,233.32,7399.0,211.8673,211.9308,211.7946,211.8763,7399.0
2021-05-26 12:40:00,233.33,233.44,233.29,233.29,9709.0,211.8854,211.9853,211.8491,211.8491,9709.0
2021-05-26 12:50:00,233.29,233.32,233.21,233.26,11069.0,211.8491,211.8763,211.7764,211.8219,11069.0
2021-05-26 13:00:00,233.26,233.34,233.08,233.13,14718.0,211.8219,211.8945,211.6584,211.7038,14718.0
2021-05-26 13:10:00,233.14,233.21,233.1,233.17,8309.0,211.7129,211.7764,211.6766,211.7401,8309.0
2021-05-26 13:20:00,233.15,233.26,233.09,233.09,6655.0,211.722,211.8219,211.6675,211.6675,6655.0
2021-05-26 13:30:00,233.09,233.1,232.9,232.92,9212.0,211.6675,211.6766,211.4949,211.5131,9212.0
2021-05-26 13:40:00,232.97,232.98,232.69,232.71,11054.0,211.5585,211.5676,211.3042,211.3224,11054.0
2021-05-26 13:50:00,232.76,232.8,232.6,232.7,17745.0,211.3678,211.4041,211.2225,211.3133,17745.0
2021-05-26 14:00:00,232.66,232.81,232.56,232.79,12909.0,211.277,211.4132,211.1862,211.395,12909.0
2021-05-26 14:10:00,232.77,232.78,232.63,232.72,16543.0,211.3769,211.386,211.2498,211.3315,16543.0
2021-05-26 14:20:00,232.73,232.73,232.54,232.54,16938.0,211.3406,211.3406,211.168,211.168,16938.0
2021-05-26 14:30:00,232.58,232.58,232.5,232.54,10835.0,211.2043,211.2043,211.1317,211.168,10835.0
2021-05-26 14:40:00,232.54,232.66,232.52,232.63,14353.0,211.168,211.277,211.1499,211.2498,14353.0
2021-05-26 14:50:00,232.63,232.69,232.34,232.5,19003.0,211.2498,211.3042,210.9864,211.1317,19003.0
2021-05-26 15:00:00,232.5,232.54,232.4,232.4,10356.0,211.1317,211.168,211.0409,211.0409,10356.0
2021-05-26 15:10:00,232.4,232.48,232.33,232.4,15907.0,211.0409,211.1135,210.9773,211.0409,15907.0
2021-05-26 15:20:00,232.4,232.49,232.23,232.23,18580.0,211.0409,211.1226,210.8865,210.8865,18580.0
2021-05-26 15:30:00,232.26,232.43,232.16,232.37,30470.0,210.9138,211.0681,210.823,211.0136,30470.0
2021-05-26 15:40:00,232.36,232.49,232.23,232.33,28291.0,211.0046,211.1226,210.8865,210.9773,28291.0
2021-05-26 15:50:00,232.33,232.54,232.21,232.39,100188.0,210.9773,211.168,210.8684,211.0318,100188.0
2021-05-27 09:30:00,233.01,233.4,232.8,233.03,92437.0,211.5948,211.949,211.4041,211.613,92437.0
2021-05-27 09:40:00,233.13,233.44,232.75,232.92,34691.0,211.7038,211.9853,211.3587,211.5131,34691.0
2021-05-27 09:50:00,232.94,233.17,232.4,232.92,46226.0,211.5313,211.7401,211.0409,211.5131,46226.0
2021-05-27 10:00:00,232.93,233.58,232.93,233.48,30488.0,211.5222,212.1124,211.5222,212.0216,30488.0
2021-05-27 10:10:00,233.55,233.76,233.21,233.28,34303.0,212.0852,212.2759,211.7764,211.84,34303.0
2021-05-27 10:20:00,233.22,233.38,233.06,233.31,25185.0,211.7855,211.9308,211.6402,211.8673,25185.0
2021-05-27 10:30:00,233.39,233.52,233.17,233.26,25670.0,211.9399,212.058,211.7401,211.8219,25670.0
2021-05-27 10:40:00,233.27,233.64,233.26,233.61,19007.0,211.8309,212.1669,211.8219,212.1397,19007.0
2021-05-27 10:50:00,233.66,233.72,233.17,233.3,26714.0,212.1851,212.2396,211.7401,211.8582,26714.0
2021-05-27 11:00:00,233.34,233.36,232.72,232.73,30037.0,211.8945,211.9127,211.3315,211.3406,30037.0
2021-05-27 11:10:00,232.72,232.72,232.43,232.68,39861.0,211.3315,211.3315,211.0681,211.2952,39861.0
2021-05-27 11:20:00,232.68,232.8,232.54,232.54,27358.0,211.2952,211.4041,211.168,211.168,27358.0
2021-05-27 11:30:00,232.51,232.85,232.44,232.72,21158.0,211.1408,211.4495,211.0772,211.3315,21158.0
2021-05-27 11:40:00,232.75,233.07,232.74,232.94,16996.0,211.3587,211.6493,211.3496,211.5313,16996.0
2021-05-27 11:50:00,232.92,233.07,232.81,233.07,15695.0,211.5131,211.6493,211.4132,211.6493,15695.0
2021-05-27 12:00:00,233.04,233.07,232.69,232.8,18205.0,211.6221,211.6493,211.3042,211.4041,18205.0
2021-05-27 12:10:00,232.81,233.03,232.73,232.98,19383.0,211.4132,211.613,211.3406,211.5676,19383.0
2021-05-27 12:20:00,232.97,233.13,232.97,233.13,14949.0,211.5585,211.7038,211.5585,211.7038,14949.0
2021-05-27 12:30:00,233.13,233.25,233.07,233.17,13815.0,211.7038,211.8128,211.6493,211.7401,13815.0
2021-05-27 12:40:00,233.16,233.21,232.98,233.0,17724.0,211.731,211.7764,211.5676,211.5857,17724.0
2021-05-27 12:50:00,233.02,233.06,232.71,232.75,14299.0,211.6039,211.6402,211.3224,211.3587,14299.0
2021-05-27 13:00:00,232.78,232.99,232.74,232.99,19885.0,211.386,211.5767,211.3496,211.5767,19885.0
2021-05-27 13:10:00,232.99,233.07,232.86,232.87,17712.0,211.5767,211.6493,211.4586,211.4677,17712.0
2021-05-27 13:20:00,232.84,232.87,232.62,232.63,13389.0,211.4405,211.4677,211.2407,211.2498,13389.0
2021-05-27 13:30:00,232.6,232.77,232.53,232.65,26457.0,211.2225,211.3769,211.1589,211.2679,26457.0
2021-05-27 13:40:00,232.67,232.82,232.55,232.77,12517.0,211.2861,211.4223,211.1771,211.3769,12517.0
2021-05-27 13:50:00,232.77,232.94,232.75,232.83,12974.0,211.3769,211.5313,211.3587,211.4314,12974.0
2021-05-27 14:00:00,232.79,232.89,232.67,232.85,17776.0,211.395,211.4859,211.2861,211.4495,17776.0
2021-05-27 14:10:00,232.84,232.96,232.77,232.93,47187.0,211.4405,211.5494,211.3769,211.5222,47187.0
2021-05-27 14:20:00,232.93,232.97,232.75,232.97,28328.0,211.5222,211.5585,211.3587,211.5585,28328.0
2021-05-27 14:30:00,233.0,233.02,232.72,232.74,29036.0,211.5857,211.6039,211.3315,211.3496,29036.0
2021-05-27 14:40:00,232.74,232.82,232.62,232.62,14930.0,211.3496,211.4223,211.2407,211.2407,14930.0
2021-05-27 14:50:00,232.62,232.77,232.58,232.71,17859.0,211.2407,211.3769,211.2043,211.3224,17859.0
2021-05-27 15:00:00,232.7,232.74,232.46,232.53,28354.0,211.3133,211.3496,211.0954,211.1589,28354.0
2021-05-27 15:10:00,232.52,232.74,232.48,232.66,25067.0,211.1499,211.3496,211.1135,211.277,25067.0
2021-05-27 15:20:00,232.63,232.93,232.6,232.92,22597.0,211.2498,211.5222,211.2225,211.5131,22597.0
2021-05-27 15:30:00,232.93,233.77,232.91,233.55,63890.0,211.5222,212.285,211.504,212.0852,63890.0
2021-05-27 15:40:00,233.56,234.01,233.55,233.8,102087.0,212.0943,212.5029,212.0852,212.3122,102087.0
2021-05-27 15:50:00,233.79,235.08,233.71,234.76,638874.0,212.3031,213.4746,212.2305,213.184,638874.0
2021-05-28 09:30:00,234.13,234.34,232.77,232.78,131380.0,213.7845,213.9763,212.5427,212.5518,131380.0
2021-05-28 09:40:00,232.87,233.51,232.83,232.83,43186.0,212.634,213.2184,212.5975,212.5975,43186.0
2021-05-28 09:50:00,232.8,233.07,232.49,232.55,53465.0,212.5701,212.8166,212.287,212.3418,53465.0
2021-05-28 10:00:00,232.55,233.5,232.55,233.42,36478.0,212.3418,213.2093,212.3418,213.1362,36478.0
2021-05-28 10:10:00,233.42,233.43,232.78,232.88,31683.0,213.1362,213.1454,212.5518,212.6432,31683.0
2021-05-28 10:20:00,232.82,232.91,232.45,232.87,22763.0,212.5884,212.6706,212.2505,212.634,22763.0
2021-05-28 10:30:00,232.87,232.91,232.5,232.85,28081.0,212.634,212.6706,212.2962,212.6158,28081.0
2021-05-28 10:40:00,232.84,233.08,232.67,232.72,23993.0,212.6066,212.8258,212.4514,212.4971,23993.0
2021-05-28 10:50:00,232.74,232.9,232.71,232.8,27102.0,212.5153,212.6614,212.4879,212.5701,27102.0
2021-05-28 11:00:00,232.8,232.98,232.65,232.93,30386.0,212.5701,212.7345,212.4331,212.6888,30386.0
2021-05-28 11:10:00,232.94,232.95,232.76,232.87,21817.0,212.6979,212.7071,212.5336,212.634,21817.0
2021-05-28 11:20:00,232.89,232.94,232.72,232.75,30522.0,212.6523,212.6979,212.4971,212.5245,30522.0
2021-05-28 11:30:00,232.76,233.12,232.72,233.01,27398.0,212.5336,212.8623,212.4971,212.7619,27398.0
2021-05-28 11:40:00,233.01,233.19,232.99,233.16,16370.0,212.7619,212.9262,212.7436,212.8988,16370.0
2021-05-28 11:50:00,233.15,233.42,233.15,233.31,18419.0,212.8897,213.1362,212.8897,213.0358,18419.0
2021-05-28 12:00:00,233.28,233.72,233.28,233.66,24523.0,213.0084,213.4102,213.0084,213.3554,24523.0
2021-05-28 12:10:00,233.67,233.73,233.48,233.51,21743.0,213.3645,213.4193,213.191,213.2184,21743.0
2021-05-28 12:20:00,233.51,233.67,233.41,233.63,20758.0,213.2184,213.3645,213.1271,213.328,20758.0
2021-05-28 12:30:00,233.63,233.89,233.6,233.86,26571.0,213.328,213.5654,213.3006,213.538,26571.0
2021-05-28 12:40:00,233.84,234.08,233.84,234.0,38244.0,213.5197,213.7389,213.5197,213.6658,38244.0
2021-05-28 12:50:00,234.01,234.02,233.77,233.89,15030.0,213.675,213.6841,213.4558,213.5654,15030.0
2021-05-28 13:00:00,233.91,234.0,233.83,233.96,15781.0,213.5837,213.6658,213.5106,213.6293,15781.0
2021-05-28 13:10:00,233.92,234.02,233.65,233.75,25543.0,213.5928,213.6841,213.3462,213.4376,25543.0
2021-05-28 13:20:00,233.77,233.87,233.69,233.77,17390.0,213.4558,213.5471,213.3828,213.4558,17390.0
2021-05-28 13:30:00,233.75,233.85,233.67,233.84,21227.0,213.4376,213.5289,213.3645,213.5197,21227.0
2021-05-28 13:40:00,233.84,233.95,233.77,233.89,17230.0,213.5197,213.6202,213.4558,213.5654,17230.0
2021-05-28 13:50:00,233.88,233.93,233.75,233.78,16595.0,213.5563,213.6019,213.4376,213.465,16595.0
2021-05-28 14:00:00,233.8,233.91,233.71,233.81,19487.0,213.4832,213.5837,213.401,213.4923,19487.0
2021-05-28 14:10:00,233.81,234.0,233.77,233.96,17353.0,213.4923,213.6658,213.4558,213.6293,17353.0
2021-05-28 14:20:00,233.97,234.12,233.86,234.03,26959.0,213.6384,213.7754,213.538,213.6932,26959.0
2021-05-28 14:30:00,234.03,234.18,233.98,234.12,23652.0,213.6932,213.8302,213.6476,213.7754,23652.0
2021-05-28 14:40:00,234.15,234.26,234.06,234.26,26443.0,213.8028,213.9032,213.7206,213.9032,26443.0
2021-05-28 14:50:00,234.23,234.25,234.09,234.15,23686.0,213.8758,213.8941,213.748,213.8028,23686.0
2021-05-28 15:00:00,234.13,234.26,234.1,234.16,28639.0,213.7845,213.9032,213.7571,213.8119,28639.0
2021-05-28 15:10:00,234.16,234.18,233.88,233.95,26094.0,213.8119,213.8302,213.5563,213.6202,26094.0
2021-05-28 15:20:00,233.95,233.96,233.71,233.73,28693.0,213.6202,213.6293,213.401,213.4193,28693.0
2021-05-28 15:30:00,233.74,233.9,233.68,233.77,47078.0,213.4284,213.5745,213.3736,213.4558,47078.0
2021-05-28 15:40:00,233.75,234.26,233.66,234.24,61618.0,213.4376,213.9032,213.3554,213.885,61618.0
2021-05-28 15:50:00,234.27,234.41,233.78,233.96,263616.0,213.9124,214.0402,213.465,213.6293,263616.0
2021-06-01 09:30:00,235.98,235.99,234.36,234.47,135480.0,215.4738,215.4829,213.9946,214.095,135480.0
2021-06-01 09:40:00,234.48,235.01,234.06,234.67,48457.0,214.1041,214.5881,213.7206,214.2776,48457.0
2021-06-01 09:50:00,234.66,234.74,234.17,234.48,27244.0,214.2685,214.3415,213.8211,214.1041,27244.0
2021-06-01 10:00:00,234.5,234.62,234.22,234.4,27255.0,214.1224,214.232,213.8667,214.0311,27255.0
2021-06-01 10:10:00,234.38,234.38,233.95,234.32,36821.0,214.0128,214.0128,213.6202,213.958,36821.0
2021-06-01 10:20:00,234.31,234.36,233.89,234.12,45646.0,213.9489,213.9946,213.5654,213.7754,45646.0
2021-06-01 10:30:00,234.09,234.15,233.73,233.99,47488.0,213.748,213.8028,213.4193,213.6567,47488.0
2021-06-01 10:40:00,234.04,234.3,233.91,234.21,50400.0,213.7024,213.9398,213.5837,213.8576,50400.0
2021-06-01 10:50:00,234.21,234.25,233.83,234.2,38045.0,213.8576,213.8941,213.5106,213.8485,38045.0
2021-06-01 11:00:00,234.15,234.2,233.87,233.88,17729.0,213.8028,213.8485,213.5471,213.5563,17729.0
2021-06-01 11:10:00,233.88,233.91,233.58,233.59,15637.0,213.5563,213.5837,213.2823,213.2915,15637.0
2021-06-01 11:20:00,233.61,234.01,233.61,233.92,17124.0,213.3097,213.675,213.3097,213.5928,17124.0
2021-06-01 11:30:00,233.87,234.14,233.76,234.06,19008.0,213.5471,213.7937,213.4467,213.7206,19008.0
2021-06-01 11:40:00,234.06,234.4,234.03,234.27,26461.0,213.7206,214.0311,213.6932,213.9124,26461.0
2021-06-01 11:50:00,234.27,234.52,234.26,234.37,17655.0,213.9124,214.1406,213.9032,214.0037,17655.0
2021-06-01 12:00:00,234.39,234.39,234.0,234.04,17362.0,214.0219,214.0219,213.6658,213.7024,17362.0
2021-06-01 12:10:00,234.04,234.06,233.9,234.04,11224.0,213.7024,213.7206,213.5745,213.7024,11224.0
2021-06-01 12:20:00,234.03,234.27,234.02,234.08,11343.0,213.6932,213.9124,213.6841,213.7389,11343.0
2021-06-01 12:30:00,234.09,234.3,234.08,234.26,13034.0,213.748,213.9398,213.7389,213.9032,13034.0
2021-06-01 12:40:00,234.27,234.28,234.17,234.22,8471.0,213.9124,213.9215,213.8211,213.8667,8471.0
2021-06-01 12:50:00,234.2,234.2,233.9,234.04,11969.0,213.8485,213.8485,213.5745,213.7024,11969.0
2021-06-01 13:00:00,234.05,234.09,233.84,233.97,16275.0,213.7115,213.748,213.5197,213.6384,16275.0
2021-06-01 13:10:00,233.94,233.94,233.64,233.66,14208.0,213.611,213.611,213.3371,213.3554,14208.0
2021-06-01 13:20:00,233.67,233.69,233.3,233.3,12304.0,213.3645,213.3828,213.0267,213.0267,12304.0
2021-06-01 13:30:00,233.31,233.52,233.2,233.33,13482.0,213.0358,213.2275,212.9354,213.0541,13482.0
2021-06-01 13:40:00,233.35,233.39,233.2,233.27,10777.0,213.0723,213.1088,212.9354,212.9993,10777.0
2021-06-01 13:50:00,233.24,233.3,233.12,233.29,13538.0,212.9719,213.0267,212.8623,213.0175,13538.0
2021-06-01 14:00:00,233.26,233.52,233.22,233.39,16587.0,212.9901,213.2275,212.9536,213.1088,16587.0
2021-06-01 14:10:00,233.38,233.44,233.33,233.39,11974.0,213.0997,213.1545,213.0541,213.1088,11974.0
2021-06-01 14:20:00,233.37,233.59,233.35,233.58,15548.0,213.0906,213.2915,213.0723,213.2823,15548.0
2021-06-01 14:30:00,233.57,233.66,233.46,233.46,20845.0,213.2732,213.3554,213.1728,213.1728,20845.0
2021-06-01 14:40:00,233.51,233.63,233.4,233.41,14459.0,213.2184,213.328,213.118,213.1271,14459.0
2021-06-01 14:50:00,233.44,233.46,233.23,233.38,26169.0,213.1545,213.1728,212.9627,213.0997,26169.0
2021-06-01 15:00:00,233.4,233.4,233.0,233.16,15328.0,213.118,213.118,212.7527,212.8988,15328.0
2021-06-01 15:10:00,233.15,233.15,233.04,233.05,17193.0,212.8897,212.8897,212.7893,212.7984,17193.0
2021-06-01 15:20:00,233.07,233.26,232.99,233.01,23290.0,212.8166,212.9901,212.7436,212.7619,23290.0
2021-06-01 15:30:00,232.99,233.08,232.74,232.8,45346.0,212.7436,212.8258,212.5153,212.5701,45346.0
2021-06-01 15:40:00,232.8,233.05,232.79,233.04,50675.0,212.5701,212.7984,212.561,212.7893,50675.0
2021-06-01 15:50:00,233.14,233.36,232.85,233.24,145226.0,212.8806,213.0814,212.6158,212.9719,145226.0
2021-06-02 09:30:00,233.97,234.1,233.02,233.13,65150.0,213.6384,213.7571,212.771,212.8714,65150.0
2021-06-02 09:40:00,233.11,233.46,232.81,233.17,22752.0,212.8532,213.1728,212.5792,212.908,22752.0
2021-06-02 09:50:00,233.13,233.47,233.08,233.17,20451.0,212.8714,213.1819,212.8258,212.908,20451.0
2021-06-02 10:00:00,233.19,233.41,233.01,233.22,14706.0,212.9262,213.1271,212.7619,212.9536,14706.0
2021-06-02 10:10:00,233.25,233.6,233.16,233.56,18509.0,212.981,213.3006,212.8988,213.2641,18509.0
2021-06-02 10:20:00,233.6,233.6,233.33,233.43,17023.0,213.3006,213.3006,213.0541,213.1454,17023.0
2021-06-02 10:30:00,233.39,233.47,233.1,233.23,17312.0,213.1088,213.1819,212.844,212.9627,17312.0
2021-06-02 10:40:00,233.31,233.54,233.1,233.41,12553.0,213.0358,213.2458,212.844,213.1271,12553.0
2021-06-02 10:50:00,233.42,233.75,233.38,233.67,13634.0,213.1362,213.4376,213.0997,213.3645,13634.0
2021-06-02 11:00:00,233.65,233.87,233.63,233.72,24454.0,213.3462,213.5471,213.328,213.4102,24454.0
2021-06-02 11:10:00,233.67,233.88,233.67,233.73,17148.0,213.3645,213.5563,213.3645,213.4193,17148.0
2021-06-02 11:20:00,233.77,233.8,233.5,233.67,19645.0,213.4558,213.4832,213.2093,213.3645,19645.0
2021-06-02 11:30:00,233.69,233.69,233.41,233.57,22290.0,213.3828,213.3828,213.1271,213.2732,22290.0
2021-06-02 11:40:00,233.61,233.73,233.54,233.68,7376.0,213.3097,213.4193,213.2458,213.3736,7376.0
2021-06-02 11:50:00,233.68,233.73,233.61,233.69,10142.0,213.3736,213.4193,213.3097,213.3828,10142.0
2021-06-02 12:00:00,233.75,233.86,233.68,233.72,16663.0,213.4376,213.538,213.3736,213.4102,16663.0
2021-06-02 12:10:00,233.72,233.72,233.39,233.57,29237.0,213.4102,213.4102,213.1088,213.2732,29237.0
2021-06-02 12:20:00,233.58,233.72,233.54,233.67,11268.0,213.2823,213.4102,213.2458,213.3645,11268.0
2021-06-02 12:30:00,233.63,233.65,233.46,233.53,13836.0,213.328,213.3462,213.1728,213.2367,13836.0
2021-06-02 12:40:00,233.54,233.62,233.44,233.5,7581.0,213.2458,213.3189,213.1545,213.2093,7581.0
2021-06-02 12:50:00,233.48,233.54,233.37,233.37,6010.0,213.191,213.2458,213.0906,213.0906,6010.0
2021-06-02 13:00:00,233.38,233.57,233.37,233.37,8010.0,213.0997,213.2732,213.0906,213.0906,8010.0
2021-06-02 13:10:00,233.35,233.57,233.34,233.56,9333.0,213.0723,213.2732,213.0632,213.2641,9333.0
2021-06-02 13:20:00,233.54,233.81,233.43,233.66,29089.0,213.2458,213.4923,213.1454,213.3554,29089.0
2021-06-02 13:30:00,233.61,233.88,233.56,233.86,13127.0,213.3097,213.5563,213.2641,213.538,13127.0
2021-06-02 13:40:00,233.84,234.16,233.82,234.1,26314.0,213.5197,213.8119,213.5015,213.7571,26314.0
2021-06-02 13:50:00,234.14,234.33,234.09,234.12,28777.0,213.7937,213.9672,213.748,213.7754,28777.0
2021-06-02 14:00:00,234.16,234.32,234.1,234.11,19040.0,213.8119,213.958,213.7571,213.7663,19040.0
2021-06-02 14:10:00,234.06,234.16,233.96,234.13,10481.0,213.7206,213.8119,213.6293,213.7845,10481.0
2021-06-02 14:20:00,234.13,234.22,233.96,234.05,20558.0,213.7845,213.8667,213.6293,213.7115,20558.0
2021-06-02 14:30:00,234.08,234.08,233.69,233.73,19877.0,213.7389,213.7389,213.3828,213.4193,19877.0
2021-06-02 14:40:00,233.74,233.96,233.7,233.95,16883.0,213.4284,213.6293,213.3919,213.6202,16883.0
2021-06-02 14:50:00,233.97,234.06,233.81,233.81,14686.0,213.6384,213.7206,213.4923,213.4923,14686.0
2021-06-02 15:00:00,233.82,233.97,233.74,233.92,18504.0,213.5015,213.6384,213.4284,213.5928,18504.0
2021-06-02 15:10:00,233.9,233.91,233.63,233.66,17097.0,213.5745,213.5837,213.328,213.3554,17097.0
2021-06-02 15:20:00,233.67,233.67,233.53,233.6,22487.0,213.3645,213.3645,213.2367,213.3006,22487.0
2021-06-02 15:30:00,233.62,233.75,233.51,233.69,38283.0,213.3189,213.4376,213.2184,213.3828,38283.0
2021-06-02 15:40:00,233.71,233.74,233.55,233.61,54995.0,213.401,213.4284,213.2549,213.3097,54995.0
2021-06-02 15:50:00,233.64,233.89,233.63,233.8,143606.0,213.3371,213.5654,213.328,213.4832,143606.0
2021-06-03 09:30:00,232.57,232.73,231.39,231.44,66424.0,212.3601,212.5062,211.2826,211.3283,66424.0
2021-06-03 09:40:00,231.4,231.42,230.31,230.48,41058.0,211.2918,211.31,210.2965,210.4517,41058.0
2021-06-03 09:50:00,230.42,231.07,230.41,230.57,30494.0,210.3969,210.9904,210.3878,210.5339,30494.0
2021-06-03 10:00:00,230.55,230.8,230.27,230.56,41805.0,210.5156,210.7439,210.26,210.5248,41805.0
2021-06-03 10:10:00,230.65,230.9,230.52,230.88,26845.0,210.6069,210.8352,210.4882,210.817,26845.0
2021-06-03 10:20:00,230.84,230.92,230.63,230.64,27585.0,210.7804,210.8535,210.5887,210.5978,27585.0
2021-06-03 10:30:00,230.59,230.82,230.3,230.36,23417.0,210.5522,210.7622,210.2874,210.3421,23417.0
2021-06-03 10:40:00,230.34,230.62,230.15,230.53,39118.0,210.3239,210.5795,210.1504,210.4974,39118.0
2021-06-03 10:50:00,230.53,231.16,230.52,231.15,48399.0,210.4974,211.0726,210.4882,211.0635,48399.0
2021-06-03 11:00:00,231.14,231.9,231.12,231.86,44522.0,211.0544,211.7483,211.0361,211.7118,44522.0
2021-06-03 11:10:00,231.9,232.28,231.82,232.01,29879.0,211.7483,212.0953,211.6753,211.8488,29879.0
2021-06-03 11:20:00,232.04,232.56,231.98,232.49,20732.0,211.8762,212.351,211.8214,212.287,20732.0
2021-06-03 11:30:00,232.46,232.58,231.86,231.87,22676.0,212.2597,212.3692,211.7118,211.7209,22676.0
2021-06-03 11:40:00,231.89,232.11,231.67,231.74,24061.0,211.7392,211.9401,211.5383,211.6022,24061.0
2021-06-03 11:50:00,231.73,231.77,231.56,231.6,18568.0,211.5931,211.6296,211.4379,211.4744,18568.0
2021-06-03 12:00:00,231.63,231.71,231.55,231.6,15503.0,211.5018,211.5748,211.4287,211.4744,15503.0
2021-06-03 12:10:00,231.55,231.73,231.54,231.67,22261.0,211.4287,211.5931,211.4196,211.5383,22261.0
2021-06-03 12:20:00,231.66,231.8,231.51,231.8,12413.0,211.5292,211.657,211.3922,211.657,12413.0
2021-06-03 12:30:00,231.77,231.88,231.67,231.87,13401.0,211.6296,211.7301,211.5383,211.7209,13401.0
2021-06-03 12:40:00,231.86,231.98,231.78,231.87,12592.0,211.7118,211.8214,211.6387,211.7209,12592.0
2021-06-03 12:50:00,231.89,232.01,231.81,232.01,8542.0,211.7392,211.8488,211.6661,211.8488,8542.0
2021-06-03 13:00:00,231.98,232.05,231.76,231.97,23576.0,211.8214,211.8853,211.6205,211.8122,23576.0
2021-06-03 13:10:00,232.02,232.11,231.87,231.94,23902.0,211.8579,211.9401,211.7209,211.7848,23902.0
2021-06-03 13:20:00,232.04,232.18,231.94,232.15,13564.0,211.8762,212.004,211.7848,211.9766,13564.0
2021-06-03 13:30:00,232.12,232.32,232.07,232.3,9904.0,211.9492,212.1318,211.9035,212.1136,9904.0
2021-06-03 13:40:00,232.28,232.52,232.16,232.51,19570.0,212.0953,212.3144,211.9857,212.3053,19570.0
2021-06-03 13:50:00,232.47,232.63,232.46,232.53,15487.0,212.2688,212.4149,212.2597,212.3236,15487.0
2021-06-03 14:00:00,232.51,232.63,232.39,232.5,16493.0,212.3053,212.4149,212.1957,212.2962,16493.0
2021-06-03 14:10:00,232.5,232.51,232.25,232.25,26425.0,212.2962,212.3053,212.0679,212.0679,26425.0
2021-06-03 14:20:00,232.27,232.42,232.22,232.33,11417.0,212.0862,212.2231,212.0405,212.141,11417.0
2021-06-03 14:30:00,232.33,232.46,232.28,232.42,17496.0,212.141,212.2597,212.0953,212.2231,17496.0
2021-06-03 14:40:00,232.43,232.44,232.27,232.39,11534.0,212.2323,212.2414,212.0862,212.1957,11534.0
2021-06-03 14:50:00,232.37,232.43,232.28,232.39,22589.0,212.1775,212.2323,212.0953,212.1957,22589.0
2021-06-03 15:00:00,232.39,232.64,232.2,232.33,43050.0,212.1957,212.424,212.0223,212.141,43050.0
2021-06-03 15:10:00,232.33,232.53,232.32,232.47,14234.0,212.141,212.3236,212.1318,212.2688,14234.0
2021-06-03 15:20:00,232.42,232.65,232.37,232.64,18148.0,212.2231,212.4331,212.1775,212.424,18148.0
2021-06-03 15:30:00,232.65,232.65,232.42,232.53,21393.0,212.4331,212.4331,212.2231,212.3236,21393.0
2021-06-03 15:40:00,232.55,232.69,232.47,232.68,28184.0,212.3418,212.4697,212.2688,212.4605,28184.0
2021-06-03 15:50:00,232.72,232.76,232.43,232.47,95700.0,212.4971,212.5336,212.2323,212.2688,95700.0
2021-06-04 09:30:00,233.44,233.8,233.01,233.22,63847.0,213.1545,213.4832,212.7619,212.9536,63847.0
2021-06-04 09:40:00,233.33,233.4,232.82,232.82,21245.0,213.0541,213.118,212.5884,212.5884,21245.0
2021-06-04 09:50:00,232.83,233.07,232.74,232.99,13498.0,212.5975,212.8166,212.5153,212.7436,13498.0
2021-06-04 10:00:00,232.99,233.04,232.5,232.58,21585.0,212.7436,212.7893,212.2962,212.3692,21585.0
2021-06-04 10:10:00,232.55,232.67,232.43,232.49,16508.0,212.3418,212.4514,212.2323,212.287,16508.0
2021-06-04 10:20:00,232.46,232.59,232.15,232.17,19402.0,212.2597,212.3784,211.9766,211.9949,19402.0
2021-06-04 10:30:00,232.17,232.33,232.1,232.23,17593.0,211.9949,212.141,211.9309,212.0496,17593.0
2021-06-04 10:40:00,232.23,232.44,232.21,232.37,17283.0,212.0496,212.2414,212.0314,212.1775,17283.0
2021-06-04 10:50:00,232.37,232.49,232.33,232.49,26370.0,212.1775,212.287,212.141,212.287,26370.0
2021-06-04 11:00:00,232.51,232.76,232.48,232.49,18795.0,212.3053,212.5336,212.2779,212.287,18795.0
2021-06-04 11:10:00,232.51,232.63,232.43,232.51,20373.0,212.3053,212.4149,212.2323,212.3053,20373.0
2021-06-04 11:20:00,232.52,232.58,232.18,232.28,10700.0,212.3144,212.3692,212.004,212.0953,10700.0
2021-06-04 11:30:00,232.29,232.42,232.23,232.26,15294.0,212.1044,212.2231,212.0496,212.077,15294.0
2021-06-04 11:40:00,232.29,232.31,232.11,232.17,22610.0,212.1044,212.1227,211.9401,211.9949,22610.0
2021-06-04 11:50:00,232.15,232.23,232.07,232.16,15498.0,211.9766,212.0496,211.9035,211.9857,15498.0
2021-06-04 12:00:00,232.18,232.32,232.12,232.17,12194.0,212.004,212.1318,211.9492,211.9949,12194.0
2021-06-04 12:10:00,232.19,232.35,232.14,232.16,15455.0,212.0131,212.1592,211.9675,211.9857,15455.0
2021-06-04 12:20:00,232.14,232.26,232.11,232.21,9695.0,211.9675,212.077,211.9401,212.0314,9695.0
2021-06-04 12:30:00,232.21,232.31,232.14,232.15,6507.0,212.0314,212.1227,211.9675,211.9766,6507.0
2021-06-04 12:40:00,232.13,232.21,232.12,232.2,9916.0,211.9583,212.0314,211.9492,212.0223,9916.0
2021-06-04 12:50:00,232.18,232.39,232.13,232.17,37575.0,212.004,212.1957,211.9583,211.9949,37575.0
2021-06-04 13:00:00,232.22,232.45,232.22,232.29,19179.0,212.0405,212.2505,212.0405,212.1044,19179.0
2021-06-04 13:10:00,232.29,232.4,232.28,232.33,6207.0,212.1044,212.2049,212.0953,212.141,6207.0
2021-06-04 13:20:00,232.31,232.41,232.28,232.37,13609.0,212.1227,212.214,212.0953,212.1775,13609.0
2021-06-04 13:30:00,232.34,232.67,232.31,232.61,11957.0,212.1501,212.4514,212.1227,212.3966,11957.0
2021-06-04 13:40:00,232.66,232.74,232.6,232.7,9200.0,212.4423,212.5153,212.3875,212.4788,9200.0
2021-06-04 13:50:00,232.73,232.83,232.66,232.79,10658.0,212.5062,212.5975,212.4423,212.561,10658.0
2021-06-04 14:00:00,232.79,232.81,232.71,232.81,17779.0,212.561,212.5792,212.4879,212.5792,17779.0
2021-06-04 14:10:00,232.79,232.92,232.75,232.87,13308.0,212.561,212.6797,212.5245,212.634,13308.0
2021-06-04 14:20:00,232.88,232.98,232.84,232.93,14350.0,212.6432,212.7345,212.6066,212.6888,14350.0
2021-06-04 14:30:00,232.93,233.11,232.91,233.03,15701.0,212.6888,212.8532,212.6706,212.7801,15701.0
2021-06-04 14:40:00,233.04,233.07,232.96,232.98,13867.0,212.7893,212.8166,212.7162,212.7345,13867.0
2021-06-04 14:50:00,232.99,233.1,232.97,233.04,13030.0,212.7436,212.844,212.7253,212.7893,13030.0
2021-06-04 15:00:00,233.1,233.1,232.99,233.04,12541.0,212.844,212.844,212.7436,212.7893,12541.0
2021-06-04 15:10:00,233.04,233.13,233.04,233.07,9519.0,212.7893,212.8714,212.7893,212.8166,9519.0
2021-06-04 15:20:00,233.07,233.11,232.97,233.07,24858.0,212.8166,212.8532,212.7253,212.8166,24858.0
2021-06-04 15:30:00,233.07,233.14,232.98,233.03,22380.0,212.8166,212.8806,212.7345,212.7801,22380.0
2021-06-04 15:40:00,233.02,233.33,233.02,233.3,47922.0,212.771,213.0541,212.771,213.0267,47922.0
2021-06-04 15:50:00,233.28,233.5,233.19,233.37,147519.0,213.0084,213.2093,212.9262,213.0906,147519.0
2021-06-07 09:30:00,234.0,234.0,233.35,233.86,38910.0,213.6658,213.6658,213.0723,213.538,38910.0
2021-06-07 09:40:00,233.87,234.07,233.53,233.62,24383.0,213.5471,213.7298,213.2367,213.3189,24383.0
2021-06-07 09:50:00,233.62,233.75,233.37,233.37,11199.0,213.3189,213.4376,213.0906,213.0906,11199.0
2021-06-07 10:00:00,233.35,233.52,233.31,233.38,15647.0,213.0723,213.2275,213.0358,213.0997,15647.0
2021-06-07 10:10:00,233.41,233.59,233.22,233.32,11090.0,213.1271,213.2915,212.9536,213.0449,11090.0
2021-06-07 10:20:00,233.28,233.48,233.18,233.26,14817.0,213.0084,213.191,212.9171,212.9901,14817.0
2021-06-07 10:30:00,233.26,233.31,233.14,233.22,15592.0,212.9901,213.0358,212.8806,212.9536,15592.0
2021-06-07 10:40:00,233.26,233.53,233.23,233.41,18966.0,212.9901,213.2367,212.9627,213.1271,18966.0
2021-06-07 10:50:00,233.39,233.44,233.21,233.32,30113.0,213.1088,213.1545,212.9445,213.0449,30113.0
2021-06-07 11:00:00,233.35,233.78,233.34,233.58,20449.0,213.0723,213.465,213.0632,213.2823,20449.0
2021-06-07 11:10:00,233.58,233.79,233.55,233.65,22694.0,213.2823,213.4741,213.2549,213.3462,22694.0
2021-06-07 11:20:00,233.64,233.78,233.62,233.64,12495.0,213.3371,213.465,213.3189,213.3371,12495.0
2021-06-07 11:30:00,233.64,233.71,233.36,233.4,13238.0,213.3371,213.401,213.0814,213.118,13238.0
2021-06-07 11:40:00,233.4,233.53,233.35,233.42,9526.0,213.118,213.2367,213.0723,213.1362,9526.0
2021-06-07 11:50:00,233.42,233.42,233.21,233.28,14006.0,213.1362,213.1362,212.9445,213.0084,14006.0
2021-06-07 12:00:00,233.3,233.3,232.84,232.87,19825.0,213.0267,213.0267,212.6066,212.634,19825.0
2021-06-07 12:10:00,232.88,232.92,232.66,232.71,9003.0,212.6432,212.6797,212.4423,212.4879,9003.0
2021-06-07 12:20:00,232.73,232.77,232.43,232.51,15380.0,212.5062,212.5427,212.2323,212.3053,15380.0
2021-06-07 12:30:00,232.5,232.5,232.36,232.45,12705.0,212.2962,212.2962,212.1683,212.2505,12705.0
2021-06-07 12:40:00,232.48,232.65,232.48,232.64,11590.0,212.2779,212.4331,212.2779,212.424,11590.0
2021-06-07 12:50:00,232.66,232.66,232.36,232.42,9281.0,212.4423,212.4423,212.1683,212.2231,9281.0
2021-06-07 13:00:00,232.44,232.48,232.24,232.34,8956.0,212.2414,212.2779,212.0588,212.1501,8956.0
2021-06-07 13:10:00,232.36,232.45,232.25,232.26,9507.0,212.1683,212.2505,212.0679,212.077,9507.0
2021-06-07 13:20:00,232.28,232.33,232.03,232.12,18663.0,212.0953,212.141,211.867,211.9492,18663.0
2021-06-07 13:30:00,232.11,232.14,231.71,231.74,27556.0,211.9401,211.9675,211.5748,211.6022,27556.0
2021-06-07 13:40:00,231.77,231.94,231.66,231.72,29647.0,211.6296,211.7848,211.5292,211.584,29647.0
2021-06-07 13:50:00,231.69,231.75,231.42,231.43,17675.0,211.5566,211.6114,211.31,211.3192,17675.0
2021-06-07 14:00:00,231.45,231.53,231.28,231.37,20590.0,211.3374,211.4105,211.1822,211.2644,20590.0
2021-06-07 14:10:00,231.39,231.57,231.38,231.49,12348.0,211.2826,211.447,211.2735,211.3739,12348.0
2021-06-07 14:20:00,231.5,231.51,231.21,231.25,22169.0,211.3831,211.3922,211.1183,211.1548,22169.0
2021-06-07 14:30:00,231.25,231.44,231.16,231.41,21983.0,211.1548,211.3283,211.0726,211.3009,21983.0
2021-06-07 14:40:00,231.41,231.6,231.35,231.6,12672.0,211.3009,211.4744,211.2461,211.4744,12672.0
2021-06-07 14:50:00,231.6,231.7,231.51,231.55,16460.0,211.4744,211.5657,211.3922,211.4287,16460.0
2021-06-07 15:00:00,231.58,231.69,231.55,231.61,15297.0,211.4561,211.5566,211.4287,211.4835,15297.0
2021-06-07 15:10:00,231.6,231.75,231.54,231.64,16053.0,211.4744,211.6114,211.4196,211.5109,16053.0
2021-06-07 15:20:00,231.63,231.7,231.54,231.54,21924.0,211.5018,211.5657,211.4196,211.4196,21924.0
2021-06-07 15:30:00,231.55,231.56,231.27,231.27,36241.0,211.4287,211.4379,211.1731,211.1731,36241.0
2021-06-07 15:40:00,231.26,231.49,231.24,231.35,53373.0,211.1639,211.3739,211.1457,211.2461,53373.0
2021-06-07 15:50:00,231.35,231.78,231.34,231.67,145875.0,211.2461,211.6387,211.237,211.5383,145875.0
2021-06-08 09:30:00,231.5,232.04,231.34,231.66,84852.0,211.3831,211.8762,211.237,211.5292,84852.0
2021-06-08 09:40:00,231.8,232.21,231.74,232.13,31055.0,211.657,212.0314,211.6022,211.9583,31055.0
2021-06-08 09:50:00,232.19,232.26,231.85,232.0,16927.0,212.0131,212.077,211.7027,211.8396,16927.0
2021-06-08 10:00:00,231.93,232.27,231.7,232.13,14916.0,211.7757,212.0862,211.5657,211.9583,14916.0
2021-06-08 10:10:00,232.12,232.28,231.64,232.27,15375.0,211.9492,212.0953,211.5109,212.0862,15375.0
2021-06-08 10:20:00,232.25,232.41,232.16,232.17,12702.0,212.0679,212.214,211.9857,211.9949,12702.0
2021-06-08 10:30:00,232.16,232.33,231.93,232.24,17579.0,211.9857,212.141,211.7757,212.0588,17579.0
2021-06-08 10:40:00,232.28,232.61,232.24,232.51,31818.0,212.0953,212.3966,212.0588,212.3053,31818.0
2021-06-08 10:50:00,232.53,232.82,232.46,232.56,17092.0,212.3236,212.5884,212.2597,212.351,17092.0
2021-06-08 11:00:00,232.62,232.96,232.62,232.95,16741.0,212.4058,212.7162,212.4058,212.7071,16741.0
2021-06-08 11:10:00,232.97,233.09,232.76,232.76,17827.0,212.7253,212.8349,212.5336,212.5336,17827.0
2021-06-08 11:20:00,232.75,232.75,232.38,232.69,44226.0,212.5245,212.5245,212.1866,212.4697,44226.0
2021-06-08 11:30:00,232.65,233.03,232.6,233.03,22307.0,212.4331,212.7801,212.3875,212.7801,22307.0
2021-06-08 11:40:00,233.07,233.26,232.88,233.22,18648.0,212.8166,212.9901,212.6432,212.9536,18648.0
2021-06-08 11:50:00,233.22,233.45,233.09,233.13,15332.0,212.9536,213.1636,212.8349,212.8714,15332.0
2021-06-08 12:00:00,233.1,233.33,233.02,233.3,11939.0,212.844,213.0541,212.771,213.0267,11939.0
2021-06-08 12:10:00,233.31,233.33,233.0,233.06,13260.0,213.0358,213.0541,212.7527,212.8075,13260.0
2021-06-08 12:20:00,233.04,233.24,232.98,233.07,11276.0,212.7893,212.9719,212.7345,212.8166,11276.0
2021-06-08 12:30:00,233.06,233.33,233.03,233.21,18298.0,212.8075,213.0541,212.7801,212.9445,18298.0
2021-06-08 12:40:00,233.22,233.29,233.05,233.2,9108.0,212.9536,213.0175,212.7984,212.9354,9108.0
2021-06-08 12:50:00,233.18,233.27,233.03,233.17,27832.0,212.9171,212.9993,212.7801,212.908,27832.0
2021-06-08 13:00:00,233.17,233.33,233.07,233.26,24858.0,212.908,213.0541,212.8166,212.9901,24858.0
2021-06-08 13:10:00,233.25,233.28,233.0,233.05,23873.0,212.981,213.0084,212.7527,212.7984,23873.0
2021-06-08 13:20:00,233.03,233.15,232.95,233.15,23544.0,212.7801,212.8897,212.7071,212.8897,23544.0
2021-06-08 13:30:00,233.14,233.28,233.14,233.22,33898.0,212.8806,213.0084,212.8806,212.9536,33898.0
2021-06-08 13:40:00,233.2,233.35,233.2,233.29,18410.0,212.9354,213.0723,212.9354,213.0175,18410.0
2021-06-08 13:50:00,233.28,233.35,233.27,233.28,6888.0,213.0084,213.0723,212.9993,213.0084,6888.0
2021-06-08 14:00:00,233.29,233.45,233.25,233.37,16241.0,213.0175,213.1636,212.981,213.0906,16241.0
2021-06-08 14:10:00,233.38,233.71,233.36,233.65,38730.0,213.0997,213.401,213.0814,213.3462,38730.0
2021-06-08 14:20:00,233.65,233.91,233.64,233.84,23743.0,213.3462,213.5837,213.3371,213.5197,23743.0
2021-06-08 14:30:00,233.84,233.98,233.8,233.88,24050.0,213.5197,213.6476,213.4832,213.5563,24050.0
2021-06-08 14:40:00,233.87,233.98,233.76,233.85,14772.0,213.5471,213.6476,213.4467,213.5289,14772.0
2021-06-08 14:50:00,233.84,233.96,233.8,233.87,15909.0,213.5197,213.6293,213.4832,213.5471,15909.0
2021-06-08 15:00:00,233.87,233.98,233.81,233.95,13486.0,213.5471,213.6476,213.4923,213.6202,13486.0
2021-06-08 15:10:00,233.93,233.93,233.67,233.78,14777.0,213.6019,213.6019,213.3645,213.465,14777.0
2021-06-08 15:20:00,233.78,233.8,233.46,233.55,29788.0,213.465,213.4832,213.1728,213.2549,29788.0
2021-06-08 15:30:00,233.52,233.53,233.05,233.07,22889.0,213.2275,213.2367,212.7984,212.8166,22889.0
2021-06-08 15:40:00,233.05,233.18,232.89,232.93,45442.0,212.7984,212.9171,212.6523,212.6888,45442.0
2021-06-08 15:50:00,232.92,233.08,232.63,232.64,103937.0,212.6797,212.8258,212.4149,212.424,103937.0
2021-06-09 09:30:00,232.98,233.33,232.6,233.06,55005.0,212.7345,213.0541,212.3875,212.8075,55005.0
2021-06-09 09:40:00,233.07,233.23,232.9,233.15,31893.0,212.8166,212.9627,212.6614,212.8897,31893.0
2021-06-09 09:50:00,233.17,233.59,233.08,233.48,16862.0,212.908,213.2915,212.8258,213.191,16862.0
2021-06-09 10:00:00,233.44,233.56,233.27,233.31,25676.0,213.1545,213.2641,212.9993,213.0358,25676.0
2021-06-09 10:10:00,233.23,233.88,233.16,233.85,35102.0,212.9627,213.5563,212.8988,213.5289,35102.0
2021-06-09 10:20:00,233.79,233.82,233.44,233.79,36389.0,213.4741,213.5015,213.1545,213.4741,36389.0
2021-06-09 10:30:00,233.82,234.32,233.8,234.17,42609.0,213.5015,213.958,213.4832,213.8211,42609.0
2021-06-09 10:40:00,234.16,234.29,233.85,233.85,38610.0,213.8119,213.9306,213.5289,213.5289,38610.0
2021-06-09 10:50:00,233.89,234.14,233.75,233.93,28681.0,213.5654,213.7937,213.4376,213.6019,28681.0
2021-06-09 11:00:00,233.9,234.04,233.73,233.86,22500.0,213.5745,213.7024,213.4193,213.538,22500.0
2021-06-09 11:10:00,233.85,234.0,233.77,233.84,18241.0,213.5289,213.6658,213.4558,213.5197,18241.0
2021-06-09 11:20:00,233.84,233.84,233.54,233.59,24751.0,213.5197,213.5197,213.2458,213.2915,24751.0
2021-06-09 11:30:00,233.59,233.64,233.43,233.64,22677.0,213.2915,213.3371,213.1454,213.3371,22677.0
2021-06-09 11:40:00,233.62,233.66,233.38,233.38,19418.0,213.3189,213.3554,213.0997,213.0997,19418.0
2021-06-09 11:50:00,233.36,233.45,233.23,233.27,8560.0,213.0814,213.1636,212.9627,212.9993,8560.0
2021-06-09 12:00:00,233.24,233.35,233.16,233.22,13886.0,212.9719,213.0723,212.8988,212.9536,13886.0
2021-06-09 12:10:00,233.17,233.3,233.08,233.23,20861.0,212.908,213.0267,212.8258,212.9627,20861.0
2021-06-09 12:20:00,233.21,233.4,233.19,233.34,12445.0,212.9445,213.118,212.9262,213.0632,12445.0
2021-06-09 12:30:00,233.29,233.4,233.19,233.24,16005.0,213.0175,213.118,212.9262,212.9719,16005.0
2021-06-09 12:40:00,233.23,233.43,233.22,233.38,8814.0,212.9627,213.1454,212.9536,213.0997,8814.0
2021-06-09 12:50:00,233.39,233.42,233.26,233.28,15633.0,213.1088,213.1362,212.9901,213.0084,15633.0
2021-06-09 13:00:00,233.29,233.52,233.22,233.37,10367.0,213.0175,213.2275,212.9536,213.0906,10367.0
2021-06-09 13:10:00,233.39,233.44,233.26,233.42,10058.0,213.1088,213.1545,212.9901,213.1362,10058.0
2021-06-09 13:20:00,233.42,233.55,233.41,233.55,7100.0,213.1362,213.2549,213.1271,213.2549,7100.0
2021-06-09 13:30:00,233.54,233.58,233.2,233.2,11182.0,213.2458,213.2823,212.9354,212.9354,11182.0
2021-06-09 13:40:00,233.18,233.2,233.06,233.17,11104.0,212.9171,212.9354,212.8075,212.908,11104.0
2021-06-09 13:50:00,233.16,233.17,232.82,232.83,8881.0,212.8988,212.908,212.5884,212.5975,8881.0
2021-06-09 14:00:00,232.8,232.93,232.63,232.63,30474.0,212.5701,212.6888,212.4149,212.4149,30474.0
2021-06-09 14:10:00,232.63,232.72,232.52,232.6,13796.0,212.4149,212.4971,212.3144,212.3875,13796.0
2021-06-09 14:20:00,232.59,232.72,232.47,232.69,19824.0,212.3784,212.4971,212.2688,212.4697,19824.0
2021-06-09 14:30:00,232.7,232.75,232.57,232.72,17496.0,212.4788,212.5245,212.3601,212.4971,17496.0
2021-06-09 14:40:00,232.78,232.82,232.57,232.66,11845.0,212.5518,212.5884,212.3601,212.4423,11845.0
2021-06-09 14:50:00,232.68,232.68,232.44,232.54,21009.0,212.4605,212.4605,212.2414,212.3327,21009.0
2021-06-09 15:00:00,232.52,232.55,232.27,232.34,22468.0,212.3144,212.3418,212.0862,212.1501,22468.0
2021-06-09 15:10:00,232.34,232.34,231.88,232.09,25702.0,212.1501,212.1501,211.7301,211.9218,25702.0
2021-06-09 15:20:00,232.11,232.19,231.78,231.79,22741.0,211.9401,212.0131,211.6387,211.6479,22741.0
2021-06-09 15:30:00,231.75,231.97,231.71,231.84,30043.0,211.6114,211.8122,211.5748,211.6935,30043.0
2021-06-09 15:40:00,231.85,232.01,231.78,231.83,44488.0,211.7027,211.8488,211.6387,211.6844,44488.0
2021-06-09 15:50:00,231.84,231.99,231.45,231.47,156184.0,211.6935,211.8305,211.3374,211.3557,156184.0
2021-06-10 09:30:00,232.05,233.1,231.93,233.05,68680.0,211.8853,212.844,211.7757,212.7984,68680.0
2021-06-10 09:40:00,233.15,233.36,232.9,233.22,44417.0,212.8897,213.0814,212.6614,212.9536,44417.0
2021-06-10 09:50:00,233.19,234.55,233.16,234.55,71234.0,212.9262,214.168,212.8988,214.168,71234.0
2021-06-10 10:00:00,234.55,234.9,234.42,234.67,42157.0,214.168,214.4876,214.0493,214.2776,42157.0
2021-06-10 10:10:00,234.68,234.72,234.23,234.42,32519.0,214.2867,214.3233,213.8758,214.0493,32519.0
2021-06-10 10:20:00,234.4,234.55,234.11,234.43,26196.0,214.0311,214.168,213.7663,214.0585,26196.0
2021-06-10 10:30:00,234.49,234.53,234.1,234.13,35284.0,214.1133,214.1498,213.7571,213.7845,35284.0
2021-06-10 10:40:00,234.09,234.11,233.49,233.53,36337.0,213.748,213.7663,213.2002,213.2367,36337.0
2021-06-10 10:50:00,233.48,233.85,233.43,233.85,21556.0,213.191,213.5289,213.1454,213.5289,21556.0
2021-06-10 11:00:00,233.83,234.29,233.83,234.16,26282.0,213.5106,213.9306,213.5106,213.8119,26282.0
2021-06-10 11:10:00,234.19,234.54,234.1,234.53,23047.0,213.8393,214.1589,213.7571,214.1498,23047.0
2021-06-10 11:20:00,234.54,234.65,234.41,234.58,18403.0,214.1589,214.2593,214.0402,214.1954,18403.0
2021-06-10 11:30:00,234.58,234.78,234.57,234.71,15300.0,214.1954,214.3781,214.1863,214.3141,15300.0
2021-06-10 11:40:00,234.75,234.84,234.57,234.73,66195.0,214.3507,214.4328,214.1863,214.3324,66195.0
2021-06-10 11:50:00,234.73,234.86,234.5,234.52,22266.0,214.3324,214.4511,214.1224,214.1406,22266.0
2021-06-10 12:00:00,234.52,234.75,234.25,234.3,23456.0,214.1406,214.3507,213.8941,213.9398,23456.0
2021-06-10 12:10:00,234.31,234.38,234.24,234.3,17618.0,213.9489,214.0128,213.885,213.9398,17618.0
2021-06-10 12:20:00,234.3,234.31,233.86,233.88,10034.0,213.9398,213.9489,213.538,213.5563,10034.0
2021-06-10 12:30:00,233.89,233.96,233.69,233.83,15465.0,213.5654,213.6293,213.3828,213.5106,15465.0
2021-06-10 12:40:00,233.81,234.09,233.81,233.89,13231.0,213.4923,213.748,213.4923,213.5654,13231.0
2021-06-10 12:50:00,233.88,233.95,233.75,233.86,16020.0,213.5563,213.6202,213.4376,213.538,16020.0
2021-06-10 13:00:00,233.84,233.92,233.5,233.75,19879.0,213.5197,213.5928,213.2093,213.4376,19879.0
2021-06-10 13:10:00,233.78,233.92,233.67,233.82,11944.0,213.465,213.5928,213.3645,213.5015,11944.0
2021-06-10 13:20:00,233.81,233.84,233.69,233.69,16676.0,213.4923,213.5197,213.3828,213.3828,16676.0
2021-06-10 13:30:00,233.69,233.82,233.56,233.79,30941.0,213.3828,213.5015,213.2641,213.4741,30941.0
2021-06-10 13:40:00,233.81,234.23,233.8,234.18,15678.0,213.4923,213.8758,213.4832,213.8302,15678.0
2021-06-10 13:50:00,234.2,234.29,234.03,234.18,21781.0,213.8485,213.9306,213.6932,213.8302,21781.0
2021-06-10 14:00:00,234.12,234.2,233.93,233.94,15913.0,213.7754,213.8485,213.6019,213.611,15913.0
2021-06-10 14:10:00,233.97,233.97,233.77,233.85,17456.0,213.6384,213.6384,213.4558,213.5289,17456.0
2021-06-10 14:20:00,233.84,234.17,233.84,234.13,20598.0,213.5197,213.8211,213.5197,213.7845,20598.0
2021-06-10 14:30:00,234.13,234.28,234.11,234.23,17401.0,213.7845,213.9215,213.7663,213.8758,17401.0
2021-06-10 14:40:00,234.2,234.35,234.16,234.35,20082.0,213.8485,213.9854,213.8119,213.9854,20082.0
2021-06-10 14:50:00,234.33,234.4,234.21,234.33,18517.0,213.9672,214.0311,213.8576,213.9672,18517.0
2021-06-10 15:00:00,234.36,234.52,234.27,234.47,21800.0,213.9946,214.1406,213.9124,214.095,21800.0
2021-06-10 15:10:00,234.48,234.54,234.41,234.44,17187.0,214.1041,214.1589,214.0402,214.0676,17187.0
2021-06-10 15:20:00,234.44,234.52,234.15,234.26,24410.0,214.0676,214.1406,213.8028,213.9032,24410.0
2021-06-10 15:30:00,234.27,234.4,234.18,234.31,34256.0,213.9124,214.0311,213.8302,213.9489,34256.0
2021-06-10 15:40:00,234.31,234.45,234.18,234.35,44879.0,213.9489,214.0767,213.8302,213.9854,44879.0
2021-06-10 15:50:00,234.43,234.67,234.37,234.56,138786.0,214.0585,214.2776,214.0037,214.1772,138786.0
2021-06-11 09:30:00,235.0,236.58,234.71,236.47,110366.0,214.5789,216.0216,214.3141,215.9212,110366.0
2021-06-11 09:40:00,236.42,236.64,236.16,236.56,70711.0,215.8755,216.0764,215.6381,216.0034,70711.0
2021-06-11 09:50:00,236.6,237.21,236.57,237.03,79227.0,216.0399,216.5969,216.0125,216.4325,79227.0
2021-06-11 10:00:00,237.02,237.35,236.99,237.35,32934.0,216.4234,216.7247,216.396,216.7247,32934.0
2021-06-11 10:10:00,237.31,237.43,236.98,237.2,33625.0,216.6882,216.7978,216.3869,216.5878,33625.0
2021-06-11 10:20:00,237.2,237.5,237.12,237.21,36753.0,216.5878,216.8617,216.5147,216.5969,36753.0
2021-06-11 10:30:00,237.19,237.33,236.73,236.78,42648.0,216.5786,216.7065,216.1586,216.2043,42648.0
2021-06-11 10:40:00,236.76,237.04,236.76,237.03,36312.0,216.186,216.4417,216.186,216.4325,36312.0
2021-06-11 10:50:00,237.03,237.09,236.83,236.85,35936.0,216.4325,216.4873,216.2499,216.2682,35936.0
2021-06-11 11:00:00,236.85,237.26,236.72,237.24,28780.0,216.2682,216.6425,216.1495,216.6243,28780.0
2021-06-11 11:10:00,237.19,237.4,237.1,237.1,23360.0,216.5786,216.7704,216.4964,216.4964,23360.0
2021-06-11 11:20:00,237.07,237.29,236.97,237.0,47356.0,216.4691,216.6699,216.3777,216.4051,47356.0
2021-06-11 11:30:00,237.0,237.19,236.91,236.99,31798.0,216.4051,216.5786,216.323,216.396,31798.0
2021-06-11 11:40:00,237.0,237.04,236.78,237.0,29316.0,216.4051,216.4417,216.2043,216.4051,29316.0
2021-06-11 11:50:00,236.96,236.98,236.73,236.78,26019.0,216.3686,216.3869,216.1586,216.2043,26019.0
2021-06-11 12:00:00,236.76,236.82,236.54,236.55,23851.0,216.186,216.2408,215.9851,215.9942,23851.0
2021-06-11 12:10:00,236.54,236.68,236.34,236.55,44864.0,215.9851,216.1129,215.8025,215.9942,44864.0
2021-06-11 12:20:00,236.53,236.55,236.31,236.4,34594.0,215.976,215.9942,215.7751,215.8573,34594.0
2021-06-11 12:30:00,236.36,236.41,236.28,236.28,29006.0,215.8208,215.8664,215.7477,215.7477,29006.0
2021-06-11 12:40:00,236.32,236.32,236.15,236.26,22845.0,215.7842,215.7842,215.629,215.7294,22845.0
2021-06-11 12:50:00,236.24,236.48,236.24,236.46,15075.0,215.7112,215.9303,215.7112,215.9121,15075.0
2021-06-11 13:00:00,236.46,236.61,236.39,236.53,19735.0,215.9121,216.049,215.8481,215.976,19735.0
2021-06-11 13:10:00,236.51,236.77,236.5,236.74,15933.0,215.9577,216.1951,215.9486,216.1677,15933.0
2021-06-11 13:20:00,236.75,236.77,236.66,236.73,20206.0,216.1769,216.1951,216.0947,216.1586,20206.0
2021-06-11 13:30:00,236.72,236.77,236.58,236.59,21495.0,216.1495,216.1951,216.0216,216.0308,21495.0
2021-06-11 13:40:00,236.57,236.63,236.47,236.5,22020.0,216.0125,216.0673,215.9212,215.9486,22020.0
2021-06-11 13:50:00,236.5,236.7,236.5,236.63,12425.0,215.9486,216.1312,215.9486,216.0673,12425.0
2021-06-11 14:00:00,236.66,236.83,236.63,236.78,17701.0,216.0947,216.2499,216.0673,216.2043,17701.0
2021-06-11 14:10:00,236.78,236.95,236.77,236.88,23371.0,216.2043,216.3595,216.1951,216.2956,23371.0
2021-06-11 14:20:00,236.87,236.88,236.75,236.78,19353.0,216.2864,216.2956,216.1769,216.2043,19353.0
2021-06-11 14:30:00,236.76,236.9,236.74,236.84,18771.0,216.186,216.3138,216.1677,216.259,18771.0
2021-06-11 14:40:00,236.87,236.88,236.73,236.75,19261.0,216.2864,216.2956,216.1586,216.1769,19261.0
2021-06-11 14:50:00,236.76,236.76,236.51,236.63,22949.0,216.186,216.186,215.9577,216.0673,22949.0
2021-06-11 15:00:00,236.63,236.68,236.43,236.45,22589.0,216.0673,216.1129,215.8847,215.9029,22589.0
2021-06-11 15:10:00,236.47,236.56,236.29,236.45,22594.0,215.9212,216.0034,215.7568,215.9029,22594.0
2021-06-11 15:20:00,236.42,236.43,236.09,236.24,31818.0,215.8755,215.8847,215.5742,215.7112,31818.0
2021-06-11 15:30:00,236.24,236.47,236.22,236.47,58966.0,215.7112,215.9212,215.6929,215.9212,58966.0
2021-06-11 15:40:00,236.47,236.89,236.38,236.78,85566.0,215.9212,216.3047,215.839,216.2043,85566.0
2021-06-11 15:50:00,236.76,236.97,236.63,236.94,192870.0,216.186,216.3777,216.0673,216.3504,192870.0
2021-06-14 09:30:00,237.18,237.77,237.02,237.18,85016.0,216.5695,217.1082,216.4234,216.5695,85016.0
2021-06-14 09:40:00,237.28,237.3,236.62,236.83,36910.0,216.6608,216.6791,216.0582,216.2499,36910.0
2021-06-14 09:50:00,236.87,237.08,236.57,236.69,28990.0,216.2864,216.4782,216.0125,216.1221,28990.0
2021-06-14 10:00:00,236.74,236.77,236.36,236.39,19779.0,216.1677,216.1951,215.8208,215.8481,19779.0
2021-06-14 10:10:00,236.38,236.41,235.89,235.94,16610.0,215.839,215.8664,215.3916,215.4373,16610.0
2021-06-14 10:20:00,235.96,236.01,235.78,235.89,19319.0,215.4555,215.5012,215.2912,215.3916,19319.0
2021-06-14 10:30:00,235.9,236.4,235.76,236.4,19654.0,215.4007,215.8573,215.2729,215.8573,19654.0
2021-06-14 10:40:00,236.44,236.44,236.03,236.2,12166.0,215.8938,215.8938,215.5194,215.6747,12166.0
2021-06-14 10:50:00,236.2,236.23,236.01,236.09,10361.0,215.6747,215.7021,215.5012,215.5742,10361.0
2021-06-14 11:00:00,236.14,236.22,235.93,236.02,15693.0,215.6199,215.6929,215.4281,215.5103,15693.0
2021-06-14 11:10:00,236.0,236.12,235.73,235.73,15173.0,215.492,215.6016,215.2455,215.2455,15173.0
2021-06-14 11:20:00,235.74,235.79,235.61,235.78,15484.0,215.2546,215.3003,215.1359,215.2912,15484.0
2021-06-14 11:30:00,235.74,236.06,235.74,236.04,14932.0,215.2546,215.5468,215.2546,215.5286,14932.0
2021-06-14 11:40:00,236.08,236.13,235.71,235.8,9389.0,215.5651,215.6107,215.2272,215.3094,9389.0
2021-06-14 11:50:00,235.73,235.82,235.58,235.59,4408.0,215.2455,215.3277,215.1085,215.1177,4408.0
2021-06-14 12:00:00,235.64,235.77,235.58,235.77,9156.0,215.1633,215.282,215.1085,215.282,9156.0
2021-06-14 12:10:00,235.78,235.8,235.51,235.61,10193.0,215.2912,215.3094,215.0446,215.1359,10193.0
2021-06-14 12:20:00,235.59,235.82,235.58,235.81,11349.0,215.1177,215.3277,215.1085,215.3185,11349.0
2021-06-14 12:30:00,235.8,235.82,235.51,235.54,11080.0,215.3094,215.3277,215.0446,215.072,11080.0
2021-06-14 12:40:00,235.54,235.64,235.27,235.32,16839.0,215.072,215.1633,214.8255,214.8711,16839.0
2021-06-14 12:50:00,235.33,235.35,235.15,235.22,8626.0,214.8803,214.8985,214.7159,214.7798,8626.0
2021-06-14 13:00:00,235.18,235.19,235.08,235.15,12716.0,214.7433,214.7524,214.652,214.7159,12716.0
2021-06-14 13:10:00,235.13,235.24,235.12,235.17,9550.0,214.6976,214.7981,214.6885,214.7342,9550.0
2021-06-14 13:20:00,235.2,235.2,235.09,235.16,8300.0,214.7616,214.7616,214.6611,214.725,8300.0
2021-06-14 13:30:00,235.15,235.18,235.09,235.1,6827.0,214.7159,214.7433,214.6611,214.6702,6827.0
2021-06-14 13:40:00,235.09,235.13,234.95,235.02,13486.0,214.6611,214.6976,214.5333,214.5972,13486.0
2021-06-14 13:50:00,235.03,235.05,234.82,234.83,10452.0,214.6063,214.6246,214.4146,214.4237,10452.0
2021-06-14 14:00:00,234.87,235.1,234.81,235.08,9424.0,214.4602,214.6702,214.4054,214.652,9424.0
2021-06-14 14:10:00,235.06,235.07,234.9,235.03,9838.0,214.6337,214.6429,214.4876,214.6063,9838.0
2021-06-14 14:20:00,234.96,235.12,234.96,235.12,12051.0,214.5424,214.6885,214.5424,214.6885,12051.0
2021-06-14 14:30:00,235.11,235.34,235.11,235.33,14105.0,214.6794,214.8894,214.6794,214.8803,14105.0
2021-06-14 14:40:00,235.36,235.49,235.32,235.34,12531.0,214.9077,215.0264,214.8711,214.8894,12531.0
2021-06-14 14:50:00,235.36,235.65,235.32,235.65,22314.0,214.9077,215.1725,214.8711,215.1725,22314.0
2021-06-14 15:00:00,235.61,235.86,235.61,235.75,14943.0,215.1359,215.3642,215.1359,215.2638,14943.0
2021-06-14 15:10:00,235.75,235.76,235.67,235.69,14431.0,215.2638,215.2729,215.1907,215.209,14431.0
2021-06-14 15:20:00,235.69,235.87,235.66,235.86,13743.0,215.209,215.3733,215.1816,215.3642,13743.0
2021-06-14 15:30:00,235.86,235.98,235.75,235.97,18906.0,215.3642,215.4738,215.2638,215.4646,18906.0
2021-06-14 15:40:00,236.0,236.28,235.99,236.28,30833.0,215.492,215.7477,215.4829,215.7477,30833.0
2021-06-14 15:50:00,236.3,237.06,236.27,237.03,138468.0,215.766,216.4599,215.7386,216.4325,138468.0
2021-06-15 09:30:00,237.53,237.81,236.1,236.1,127649.0,216.8891,217.1448,215.5833,215.5833,127649.0
2021-06-15 09:40:00,236.19,236.42,235.75,235.78,24611.0,215.6655,215.8755,215.2638,215.2912,24611.0
2021-06-15 09:50:00,235.78,236.04,235.66,235.91,13421.0,215.2912,215.5286,215.1816,215.4099,13421.0
2021-06-15 10:00:00,235.85,236.47,235.73,236.37,26430.0,215.3551,215.9212,215.2455,215.8299,26430.0
2021-06-15 10:10:00,236.43,236.66,236.15,236.59,30036.0,215.8847,216.0947,215.629,216.0308,30036.0
2021-06-15 10:20:00,236.57,237.14,236.57,237.13,24792.0,216.0125,216.533,216.0125,216.5238,24792.0
2021-06-15 10:30:00,237.16,237.17,236.84,236.92,23637.0,216.5512,216.5604,216.259,216.3321,23637.0
2021-06-15 10:40:00,236.93,237.21,236.89,237.12,26172.0,216.3412,216.5969,216.3047,216.5147,26172.0
2021-06-15 10:50:00,237.15,237.4,237.13,237.23,24107.0,216.5421,216.7704,216.5238,216.6152,24107.0
2021-06-15 11:00:00,237.25,237.34,237.08,237.2,19007.0,216.6334,216.7156,216.4782,216.5878,19007.0
2021-06-15 11:10:00,237.2,237.57,237.17,237.56,22016.0,216.5878,216.9256,216.5604,216.9165,22016.0
2021-06-15 11:20:00,237.54,237.59,236.93,237.05,18501.0,216.8982,216.9439,216.3412,216.4508,18501.0
2021-06-15 11:30:00,237.04,237.04,236.48,236.5,16412.0,216.4417,216.4417,215.9303,215.9486,16412.0
2021-06-15 11:40:00,236.5,236.63,236.39,236.59,18606.0,215.9486,216.0673,215.8481,216.0308,18606.0
2021-06-15 11:50:00,236.52,236.55,236.31,236.47,19194.0,215.9669,215.9942,215.7751,215.9212,19194.0
2021-06-15 12:00:00,236.46,236.5,236.27,236.33,12777.0,215.9121,215.9486,215.7386,215.7934,12777.0
2021-06-15 12:10:00,236.37,236.39,236.17,236.3,14494.0,215.8299,215.8481,215.6473,215.766,14494.0
2021-06-15 12:20:00,236.31,236.8,236.31,236.75,13314.0,215.7751,216.2225,215.7751,216.1769,13314.0
2021-06-15 12:30:00,236.78,236.78,236.45,236.45,14204.0,216.2043,216.2043,215.9029,215.9029,14204.0
2021-06-15 12:40:00,236.45,236.45,236.15,236.28,15260.0,215.9029,215.9029,215.629,215.7477,15260.0
2021-06-15 12:50:00,236.23,236.27,236.18,236.18,8516.0,215.7021,215.7386,215.6564,215.6564,8516.0
2021-06-15 13:00:00,236.19,236.21,236.02,236.09,14307.0,215.6655,215.6838,215.5103,215.5742,14307.0
2021-06-15 13:10:00,235.99,236.1,235.95,236.09,10175.0,215.4829,215.5833,215.4464,215.5742,10175.0
2021-06-15 13:20:00,236.07,236.15,235.97,236.01,14272.0,215.556,215.629,215.4646,215.5012,14272.0
2021-06-15 13:30:00,235.98,236.12,235.97,236.03,12671.0,215.4738,215.6016,215.4646,215.5194,12671.0
2021-06-15 13:40:00,236.03,236.03,235.9,236.01,11710.0,215.5194,215.5194,215.4007,215.5012,11710.0
2021-06-15 13:50:00,236.04,236.15,236.01,236.02,17310.0,215.5286,215.629,215.5012,215.5103,17310.0
2021-06-15 14:00:00,236.08,236.15,236.02,236.09,14594.0,215.5651,215.629,215.5103,215.5742,14594.0
2021-06-15 14:10:00,236.09,236.09,235.89,235.98,13632.0,215.5742,215.5742,215.3916,215.4738,13632.0
2021-06-15 14:20:00,235.98,236.05,235.87,235.92,12340.0,215.4738,215.5377,215.3733,215.419,12340.0
2021-06-15 14:30:00,235.95,236.05,235.94,236.02,11306.0,215.4464,215.5377,215.4373,215.5103,11306.0
2021-06-15 14:40:00,235.98,236.13,235.87,236.08,9115.0,215.4738,215.6107,215.3733,215.5651,9115.0
2021-06-15 14:50:00,236.11,236.23,236.04,236.07,12797.0,215.5925,215.7021,215.5286,215.556,12797.0
2021-06-15 15:00:00,236.07,236.07,235.86,236.04,18292.0,215.556,215.556,215.3642,215.5286,18292.0
2021-06-15 15:10:00,236.04,236.14,235.99,236.08,12206.0,215.5286,215.6199,215.4829,215.5651,12206.0
2021-06-15 15:20:00,236.11,236.22,235.99,236.13,17310.0,215.5925,215.6929,215.4829,215.6107,17310.0
2021-06-15 15:30:00,236.14,236.15,235.95,236.09,21846.0,215.6199,215.629,215.4464,215.5742,21846.0
2021-06-15 15:40:00,236.11,236.36,236.03,236.33,38131.0,215.5925,215.8208,215.5194,215.7934,38131.0
2021-06-15 15:50:00,236.36,236.47,235.98,236.35,117174.0,215.8208,215.9212,215.4738,215.8116,117174.0
2021-06-16 09:30:00,237.21,237.28,236.22,236.56,95757.0,216.5969,216.6608,215.6929,216.0034,95757.0
2021-06-16 09:40:00,236.59,237.04,236.22,236.29,28360.0,216.0308,216.4417,215.6929,215.7568,28360.0
2021-06-16 09:50:00,236.31,236.81,236.26,236.75,19923.0,215.7751,216.2316,215.7294,216.1769,19923.0
2021-06-16 10:00:00,236.76,237.1,236.67,237.0,25196.0,216.186,216.4964,216.1038,216.4051,25196.0
2021-06-16 10:10:00,237.0,237.0,236.54,236.67,21019.0,216.4051,216.4051,215.9851,216.1038,21019.0
2021-06-16 10:20:00,236.67,237.23,236.64,237.16,27653.0,216.1038,216.6152,216.0764,216.5512,27653.0
2021-06-16 10:30:00,237.16,237.18,236.95,236.95,42070.0,216.5512,216.5695,216.3595,216.3595,42070.0
2021-06-16 10:40:00,236.89,236.89,236.39,236.4,21117.0,216.3047,216.3047,215.8481,215.8573,21117.0
2021-06-16 10:50:00,236.41,236.53,236.23,236.32,11572.0,215.8664,215.976,215.7021,215.7842,11572.0
2021-06-16 11:00:00,236.33,236.37,236.02,236.37,15457.0,215.7934,215.8299,215.5103,215.8299,15457.0
2021-06-16 11:10:00,236.34,236.53,236.33,236.34,15912.0,215.8025,215.976,215.7934,215.8025,15912.0
2021-06-16 11:20:00,236.35,236.5,236.32,236.37,15874.0,215.8116,215.9486,215.7842,215.8299,15874.0
2021-06-16 11:30:00,236.36,236.36,236.03,236.11,13104.0,215.8208,215.8208,215.5194,215.5925,13104.0
2021-06-16 11:40:00,236.13,236.3,236.12,236.21,17334.0,215.6107,215.766,215.6016,215.6838,17334.0
2021-06-16 11:50:00,236.25,236.43,236.24,236.28,10426.0,215.7203,215.8847,215.7112,215.7477,10426.0
2021-06-16 12:00:00,236.28,236.4,236.18,236.27,15126.0,215.7477,215.8573,215.6564,215.7386,15126.0
2021-06-16 12:10:00,236.29,236.77,236.29,236.54,16905.0,215.7568,216.1951,215.7568,215.9851,16905.0
2021-06-16 12:20:00,236.56,236.61,236.12,236.12,16165.0,216.0034,216.049,215.6016,215.6016,16165.0
2021-06-16 12:30:00,236.09,236.22,235.98,235.98,12099.0,215.5742,215.6929,215.4738,215.4738,12099.0
2021-06-16 12:40:00,235.98,236.11,235.89,235.94,14700.0,215.4738,215.5925,215.3916,215.4373,14700.0
2021-06-16 12:50:00,235.93,235.96,235.81,235.89,11099.0,215.4281,215.4555,215.3185,215.3916,11099.0
2021-06-16 13:00:00,235.88,235.9,235.62,235.71,17066.0,215.3825,215.4007,215.1451,215.2272,17066.0
2021-06-16 13:10:00,235.76,235.93,235.74,235.74,13144.0,215.2729,215.4281,215.2546,215.2546,13144.0
2021-06-16 13:20:00,235.75,235.79,235.47,235.6,13141.0,215.2638,215.3003,215.0081,215.1268,13141.0
2021-06-16 13:30:00,235.63,235.8,235.6,235.77,12938.0,215.1542,215.3094,215.1268,215.282,12938.0
2021-06-16 13:40:00,235.79,235.79,235.5,235.53,18011.0,215.3003,215.3003,215.0355,215.0629,18011.0
2021-06-16 13:50:00,235.52,235.77,235.44,235.73,15640.0,215.0537,215.282,214.9807,215.2455,15640.0
2021-06-16 14:00:00,235.67,235.68,233.9,234.76,86137.0,215.1907,215.1998,213.5745,214.3598,86137.0
2021-06-16 14:10:00,234.71,234.73,233.98,234.1,32716.0,214.3141,214.3324,213.6476,213.7571,32716.0
2021-06-16 14:20:00,234.02,234.3,233.78,234.04,45049.0,213.6841,213.9398,213.465,213.7024,45049.0
2021-06-16 14:30:00,233.98,234.69,233.84,234.48,30306.0,213.6476,214.2959,213.5197,214.1041,30306.0
2021-06-16 14:40:00,234.39,234.88,234.29,234.69,27372.0,214.0219,214.4694,213.9306,214.2959,27372.0
2021-06-16 14:50:00,234.74,235.54,234.66,235.52,24651.0,214.3415,215.072,214.2685,215.0537,24651.0
2021-06-16 15:00:00,235.51,235.7,235.41,235.68,26032.0,215.0446,215.2181,214.9533,215.1998,26032.0
2021-06-16 15:10:00,235.7,235.84,235.52,235.58,21163.0,215.2181,215.3459,215.0537,215.1085,21163.0
2021-06-16 15:20:00,235.57,235.83,235.47,235.75,30306.0,215.0994,215.3368,215.0081,215.2638,30306.0
2021-06-16 15:30:00,235.76,235.86,235.45,235.55,34118.0,215.2729,215.3642,214.9898,215.0811,34118.0
2021-06-16 15:40:00,235.63,235.68,235.07,235.19,54040.0,215.1542,215.1998,214.6429,214.7524,54040.0
2021-06-16 15:50:00,235.21,235.66,235.02,235.58,124740.0,214.7707,215.1816,214.5972,215.1085,124740.0
2021-06-17 09:30:00,235.08,236.27,235.01,236.07,59658.0,214.652,215.7386,214.5881,215.556,59658.0
2021-06-17 09:40:00,236.06,236.18,235.16,235.36,13435.0,215.5468,215.6564,214.725,214.9077,13435.0
2021-06-17 09:50:00,235.33,235.5,235.1,235.24,17323.0,214.8803,215.0355,214.6702,214.7981,17323.0
2021-06-17 10:00:00,235.29,235.87,235.19,235.27,19726.0,214.8437,215.3733,214.7524,214.8255,19726.0
2021-06-17 10:10:00,235.17,235.27,234.82,235.22,18424.0,214.7342,214.8255,214.4146,214.7798,18424.0
2021-06-17 10:20:00,235.25,235.34,235.02,235.04,24755.0,214.8072,214.8894,214.5972,214.6155,24755.0
2021-06-17 10:30:00,235.05,235.74,234.92,235.72,18622.0,214.6246,215.2546,214.5059,215.2364,18622.0
2021-06-17 10:40:00,235.75,235.83,235.48,235.49,16190.0,215.2638,215.3368,215.0172,215.0264,16190.0
2021-06-17 10:50:00,235.5,235.5,235.15,235.3,11282.0,215.0355,215.0355,214.7159,214.8529,11282.0
2021-06-17 11:00:00,235.27,235.3,234.95,234.96,20683.0,214.8255,214.8529,214.5333,214.5424,20683.0
2021-06-17 11:10:00,234.92,234.95,234.68,234.81,21064.0,214.5059,214.5333,214.2867,214.4054,21064.0
2021-06-17 11:20:00,234.82,234.91,234.53,234.62,14273.0,214.4146,214.4968,214.1498,214.232,14273.0
2021-06-17 11:30:00,234.63,234.69,234.44,234.48,22637.0,214.2411,214.2959,214.0676,214.1041,22637.0
2021-06-17 11:40:00,234.51,234.86,234.43,234.8,16836.0,214.1315,214.4511,214.0585,214.3963,16836.0
2021-06-17 11:50:00,234.8,234.8,234.32,234.35,12976.0,214.3963,214.3963,213.958,213.9854,12976.0
2021-06-17 12:00:00,234.36,234.36,233.97,234.07,32483.0,213.9946,213.9946,213.6384,213.7298,32483.0
2021-06-17 12:10:00,234.07,234.38,233.97,234.0,13749.0,213.7298,214.0128,213.6384,213.6658,13749.0
2021-06-17 12:20:00,233.97,233.97,233.43,233.46,27689.0,213.6384,213.6384,213.1454,213.1728,27689.0
2021-06-17 12:30:00,233.37,233.74,233.28,233.51,26505.0,213.0906,213.4284,213.0084,213.2184,26505.0
2021-06-17 12:40:00,233.63,233.82,233.56,233.75,20911.0,213.328,213.5015,213.2641,213.4376,20911.0
2021-06-17 12:50:00,233.78,234.06,233.66,234.06,18725.0,213.465,213.7206,213.3554,213.7206,18725.0
2021-06-17 13:00:00,234.06,234.5,234.06,234.34,15809.0,213.7206,214.1224,213.7206,213.9763,15809.0
2021-06-17 13:10:00,234.37,234.43,234.32,234.33,8033.0,214.0037,214.0585,213.958,213.9672,8033.0
2021-06-17 13:20:00,234.37,234.59,234.31,234.59,9046.0,214.0037,214.2046,213.9489,214.2046,9046.0
2021-06-17 13:30:00,234.56,234.69,234.49,234.52,13278.0,214.1772,214.2959,214.1133,214.1406,13278.0
2021-06-17 13:40:00,234.53,234.56,234.26,234.28,12878.0,214.1498,214.1772,213.9032,213.9215,12878.0
2021-06-17 13:50:00,234.28,234.31,233.96,234.17,23001.0,213.9215,213.9489,213.6293,213.8211,23001.0
2021-06-17 14:00:00,234.18,234.19,233.79,233.8,22706.0,213.8302,213.8393,213.4741,213.4832,22706.0
2021-06-17 14:10:00,233.83,234.03,233.83,233.88,6741.0,213.5106,213.6932,213.5106,213.5563,6741.0
2021-06-17 14:20:00,233.85,233.9,233.71,233.82,11821.0,213.5289,213.5745,213.401,213.5015,11821.0
2021-06-17 14:30:00,233.84,233.89,233.72,233.72,19180.0,213.5197,213.5654,213.4102,213.4102,19180.0
2021-06-17 14:40:00,233.73,233.86,233.64,233.81,22793.0,213.4193,213.538,213.3371,213.4923,22793.0
2021-06-17 14:50:00,233.77,234.11,233.75,234.04,12253.0,213.4558,213.7663,213.4376,213.7024,12253.0
2021-06-17 15:00:00,234.05,234.25,233.97,234.17,19284.0,213.7115,213.8941,213.6384,213.8211,19284.0
2021-06-17 15:10:00,234.17,234.49,234.17,234.46,16503.0,213.8211,214.1133,213.8211,214.0859,16503.0
2021-06-17 15:20:00,234.5,234.53,234.0,234.02,23044.0,214.1224,214.1498,213.6658,213.6841,23044.0
2021-06-17 15:30:00,234.0,234.01,233.7,233.75,51572.0,213.6658,213.675,213.3919,213.4376,51572.0
2021-06-17 15:40:00,233.74,234.06,233.56,234.03,83016.0,213.4284,213.7206,213.2641,213.6932,83016.0
2021-06-17 15:50:00,234.06,234.11,233.66,233.86,144481.0,213.7206,213.7663,213.3554,213.538,144481.0
2021-06-18 09:30:00,231.47,232.89,231.32,231.62,725338.0,211.3557,212.6523,211.2187,211.4927,725338.0
2021-06-18 09:40:00,231.6,232.3,231.51,232.13,39731.0,211.4744,212.1136,211.3922,211.9583,39731.0
2021-06-18 09:50:00,232.02,232.04,230.91,231.13,36956.0,211.8579,211.8762,210.8443,211.0452,36956.0
2021-06-18 10:00:00,231.06,231.13,230.29,230.56,39394.0,210.9813,211.0452,210.2782,210.5248,39394.0
2021-06-18 10:10:00,230.52,230.94,230.03,230.06,35554.0,210.4882,210.8717,210.0408,210.0682,35554.0
2021-06-18 10:20:00,230.07,230.37,229.95,230.23,35073.0,210.0773,210.3513,209.9678,210.2234,35073.0
2021-06-18 10:30:00,230.15,230.19,229.72,230.0,26154.0,210.1504,210.1869,209.7578,210.0134,26154.0
2021-06-18 10:40:00,230.05,230.05,229.35,229.36,41879.0,210.0591,210.0591,209.4199,209.429,41879.0
2021-06-18 10:50:00,229.4,229.77,229.32,229.51,35702.0,209.4656,209.8034,209.3925,209.566,35702.0
2021-06-18 11:00:00,229.49,229.86,229.18,229.2,28097.0,209.5477,209.8856,209.2647,209.2829,28097.0
2021-06-18 11:10:00,229.22,229.28,228.82,229.25,49048.0,209.3012,209.356,208.936,209.3286,49048.0
2021-06-18 11:20:00,229.22,229.39,229.0,229.27,30403.0,209.3012,209.4564,209.1003,209.3469,30403.0
2021-06-18 11:30:00,229.27,230.04,229.23,229.97,24538.0,209.3469,210.05,209.3103,209.986,24538.0
2021-06-18 11:40:00,230.04,230.12,229.72,230.11,28003.0,210.05,210.123,209.7578,210.1139,28003.0
2021-06-18 11:50:00,230.12,230.21,229.93,230.1,29207.0,210.123,210.2052,209.9495,210.1047,29207.0
2021-06-18 12:00:00,230.06,230.35,229.86,230.34,14807.0,210.0682,210.333,209.8856,210.3239,14807.0
2021-06-18 12:10:00,230.3,230.47,230.18,230.26,17375.0,210.2874,210.4426,210.1778,210.2508,17375.0
2021-06-18 12:20:00,230.31,230.46,230.24,230.46,18714.0,210.2965,210.4335,210.2326,210.4335,18714.0
2021-06-18 12:30:00,230.43,230.48,230.31,230.31,16345.0,210.4061,210.4517,210.2965,210.2965,16345.0
2021-06-18 12:40:00,230.3,230.31,229.86,229.96,18903.0,210.2874,210.2965,209.8856,209.9769,18903.0
2021-06-18 12:50:00,229.96,230.09,229.75,229.86,12434.0,209.9769,210.0956,209.7852,209.8856,12434.0
2021-06-18 13:00:00,229.85,229.99,229.76,229.86,17551.0,209.8765,210.0043,209.7943,209.8856,17551.0
2021-06-18 13:10:00,229.84,230.06,229.64,229.74,14229.0,209.8673,210.0682,209.6847,209.776,14229.0
2021-06-18 13:20:00,229.74,229.76,229.28,229.46,17707.0,209.776,209.7943,209.356,209.5204,17707.0
2021-06-18 13:30:00,229.47,229.67,229.47,229.56,16413.0,209.5295,209.7121,209.5295,209.6117,16413.0
2021-06-18 13:40:00,229.58,229.69,229.33,229.33,15978.0,209.6299,209.7304,209.4016,209.4016,15978.0
2021-06-18 13:50:00,229.35,229.63,229.33,229.55,15591.0,209.4199,209.6756,209.4016,209.6025,15591.0
2021-06-18 14:00:00,229.54,230.08,229.46,230.07,24574.0,209.5934,210.0865,209.5204,210.0773,24574.0
2021-06-18 14:10:00,230.05,230.16,229.9,230.08,16354.0,210.0591,210.1595,209.9221,210.0865,16354.0
2021-06-18 14:20:00,230.08,230.24,230.05,230.17,13023.0,210.0865,210.2326,210.0591,210.1687,13023.0
2021-06-18 14:30:00,230.14,230.36,230.14,230.32,18064.0,210.1413,210.3421,210.1413,210.3056,18064.0
2021-06-18 14:40:00,230.31,230.41,230.19,230.21,24346.0,210.2965,210.3878,210.1869,210.2052,24346.0
2021-06-18 14:50:00,230.21,230.37,230.21,230.31,20639.0,210.2052,210.3513,210.2052,210.2965,20639.0
2021-06-18 15:00:00,230.28,230.55,230.14,230.14,23758.0,210.2691,210.5156,210.1413,210.1413,23758.0
2021-06-18 15:10:00,230.14,230.52,230.1,230.46,24946.0,210.1413,210.4882,210.1047,210.4335,24946.0
2021-06-18 15:20:00,230.48,230.6,230.39,230.41,20666.0,210.4517,210.5613,210.3695,210.3878,20666.0
2021-06-18 15:30:00,230.4,230.57,230.02,230.25,55155.0,210.3787,210.5339,210.0317,210.2417,55155.0
2021-06-18 15:40:00,230.21,230.45,230.01,230.04,71488.0,210.2052,210.4243,210.0226,210.05,71488.0
2021-06-18 15:50:00,230.0,230.12,229.54,229.59,286451.0,210.0134,210.123,209.5934,209.6391,286451.0
2021-06-21 09:30:00,230.63,230.87,229.47,230.38,90015.0,210.5887,210.8078,209.5295,210.3604,90015.0
2021-06-21 09:40:00,230.43,230.97,230.38,230.65,31980.0,210.4061,210.8991,210.3604,210.6069,31980.0
2021-06-21 09:50:00,230.57,231.5,230.57,231.32,33299.0,210.5339,211.3831,210.5339,211.2187,33299.0
2021-06-21 10:00:00,231.35,231.57,231.24,231.39,19914.0,211.2461,211.447,211.1457,211.2826,19914.0
2021-06-21 10:10:00,231.42,231.6,231.07,231.6,33905.0,211.31,211.4744,210.9904,211.4744,33905.0
2021-06-21 10:20:00,231.55,232.14,231.55,232.14,26282.0,211.4287,211.9675,211.4287,211.9675,26282.0
2021-06-21 10:30:00,232.12,232.38,231.98,232.06,41884.0,211.9492,212.1866,211.8214,211.8944,41884.0
2021-06-21 10:40:00,232.06,232.26,231.88,232.19,23460.0,211.8944,212.077,211.7301,212.0131,23460.0
2021-06-21 10:50:00,232.19,232.28,232.01,232.05,17070.0,212.0131,212.0953,211.8488,211.8853,17070.0
2021-06-21 11:00:00,232.02,232.21,231.93,232.05,19700.0,211.8579,212.0314,211.7757,211.8853,19700.0
2021-06-21 11:10:00,232.06,232.42,232.0,232.42,18668.0,211.8944,212.2231,211.8396,212.2231,18668.0
2021-06-21 11:20:00,232.42,232.55,232.31,232.38,21340.0,212.2231,212.3418,212.1227,212.1866,21340.0
2021-06-21 11:30:00,232.36,232.74,232.29,232.45,27667.0,212.1683,212.5153,212.1044,212.2505,27667.0
2021-06-21 11:40:00,232.5,232.6,232.31,232.55,18105.0,212.2962,212.3875,212.1227,212.3418,18105.0
2021-06-21 11:50:00,232.57,232.59,232.31,232.32,13250.0,212.3601,212.3784,212.1227,212.1318,13250.0
2021-06-21 12:00:00,232.28,232.37,232.09,232.09,11340.0,212.0953,212.1775,211.9218,211.9218,11340.0
2021-06-21 12:10:00,232.1,232.34,232.03,232.14,11914.0,211.9309,212.1501,211.867,211.9675,11914.0
2021-06-21 12:20:00,232.09,232.22,232.06,232.2,6852.0,211.9218,212.0405,211.8944,212.0223,6852.0
2021-06-21 12:30:00,232.2,232.4,232.17,232.37,14036.0,212.0223,212.2049,211.9949,212.1775,14036.0
2021-06-21 12:40:00,232.38,232.53,232.3,232.38,12975.0,212.1866,212.3236,212.1136,212.1866,12975.0
2021-06-21 12:50:00,232.39,232.54,232.39,232.48,8069.0,212.1957,212.3327,212.1957,212.2779,8069.0
2021-06-21 13:00:00,232.5,232.59,232.49,232.53,8768.0,212.2962,212.3784,212.287,212.3236,8768.0
2021-06-21 13:10:00,232.55,232.78,232.43,232.68,14143.0,212.3418,212.5518,212.2323,212.4605,14143.0
2021-06-21 13:20:00,232.63,232.73,232.54,232.54,9132.0,212.4149,212.5062,212.3327,212.3327,9132.0
2021-06-21 13:30:00,232.55,232.64,232.46,232.52,14853.0,212.3418,212.424,212.2597,212.3144,14853.0
2021-06-21 13:40:00,232.52,232.94,232.52,232.92,18575.0,212.3144,212.6979,212.3144,212.6797,18575.0
2021-06-21 13:50:00,232.89,232.9,232.73,232.74,12715.0,212.6523,212.6614,212.5062,212.5153,12715.0
2021-06-21 14:00:00,232.74,232.85,232.51,232.84,18074.0,212.5153,212.6158,212.3053,212.6066,18074.0
2021-06-21 14:10:00,232.87,232.88,232.63,232.71,13801.0,212.634,212.6432,212.4149,212.4879,13801.0
2021-06-21 14:20:00,232.67,232.67,232.5,232.53,8287.0,212.4514,212.4514,212.2962,212.3236,8287.0
2021-06-21 14:30:00,232.51,232.57,232.3,232.55,17848.0,212.3053,212.3601,212.1136,212.3418,17848.0
2021-06-21 14:40:00,232.56,232.67,232.49,232.53,21342.0,212.351,212.4514,212.287,212.3236,21342.0
2021-06-21 14:50:00,232.56,232.69,232.51,232.65,22836.0,212.351,212.4697,212.3053,212.4331,22836.0
2021-06-21 15:00:00,232.62,233.0,232.55,233.0,25841.0,212.4058,212.7527,212.3418,212.7527,25841.0
2021-06-21 15:10:00,232.98,233.01,232.74,232.93,19318.0,212.7345,212.7619,212.5153,212.6888,19318.0
2021-06-21 15:20:00,232.93,233.13,232.91,233.13,15213.0,212.6888,212.8714,212.6706,212.8714,15213.0
2021-06-21 15:30:00,233.11,233.15,232.97,233.11,20037.0,212.8532,212.8897,212.7253,212.8532,20037.0
2021-06-21 15:40:00,233.08,233.15,232.86,232.9,36653.0,212.8258,212.8897,212.6249,212.6614,36653.0
2021-06-21 15:50:00,232.91,233.23,232.83,232.89,152545.0,212.6706,212.9627,212.5975,212.6523,152545.0
2021-06-22 09:30:00,233.49,233.55,232.75,232.88,57435.0,213.2002,213.2549,212.5245,212.6432,57435.0
2021-06-22 09:40:00,232.8,232.99,232.57,232.69,20005.0,212.5701,212.7436,212.3601,212.4697,20005.0
2021-06-22 09:50:00,232.68,232.68,232.43,232.53,17197.0,212.4605,212.4605,212.2323,212.3236,17197.0
2021-06-22 10:00:00,232.58,233.4,232.58,233.33,39307.0,212.3692,213.118,212.3692,213.0541,39307.0
2021-06-22 10:10:00,233.31,233.74,232.95,233.66,17129.0,213.0358,213.4284,212.7071,213.3554,17129.0
2021-06-22 10:20:00,233.65,233.75,233.5,233.69,12872.0,213.3462,213.4376,213.2093,213.3828,12872.0
2021-06-22 10:30:00,233.75,233.96,233.71,233.89,22922.0,213.4376,213.6293,213.401,213.5654,22922.0
2021-06-22 10:40:00,233.91,234.56,233.91,234.56,27485.0,213.5837,214.1772,213.5837,214.1772,27485.0
2021-06-22 10:50:00,234.67,234.74,234.23,234.52,21721.0,214.2776,214.3415,213.8758,214.1406,21721.0
2021-06-22 11:00:00,234.46,234.51,234.14,234.26,14491.0,214.0859,214.1315,213.7937,213.9032,14491.0
2021-06-22 11:10:00,234.26,234.86,234.26,234.71,26156.0,213.9032,214.4511,213.9032,214.3141,26156.0
2021-06-22 11:20:00,234.64,234.75,234.56,234.57,14083.0,214.2502,214.3507,214.1772,214.1863,14083.0
2021-06-22 11:30:00,234.53,234.63,234.46,234.63,12286.0,214.1498,214.2411,214.0859,214.2411,12286.0
2021-06-22 11:40:00,234.62,234.75,234.28,234.28,12430.0,214.232,214.3507,213.9215,213.9215,12430.0
2021-06-22 11:50:00,234.31,234.43,234.31,234.36,10095.0,213.9489,214.0585,213.9489,213.9946,10095.0
2021-06-22 12:00:00,234.34,234.39,234.15,234.21,9940.0,213.9763,214.0219,213.8028,213.8576,9940.0
2021-06-22 12:10:00,234.28,234.38,234.2,234.24,5942.0,213.9215,214.0128,213.8485,213.885,5942.0
2021-06-22 12:20:00,234.22,234.36,234.15,234.21,7120.0,213.8667,213.9946,213.8028,213.8576,7120.0
2021-06-22 12:30:00,234.21,234.24,234.04,234.12,7805.0,213.8576,213.885,213.7024,213.7754,7805.0
2021-06-22 12:40:00,234.15,234.25,234.12,234.2,5130.0,213.8028,213.8941,213.7754,213.8485,5130.0
2021-06-22 12:50:00,234.2,234.3,234.15,234.24,13142.0,213.8485,213.9398,213.8028,213.885,13142.0
2021-06-22 13:00:00,234.21,234.27,234.09,234.22,6929.0,213.8576,213.9124,213.748,213.8667,6929.0
2021-06-22 13:10:00,234.2,234.38,234.15,234.33,9996.0,213.8485,214.0128,213.8028,213.9672,9996.0
2021-06-22 13:20:00,234.34,234.39,234.22,234.24,10188.0,213.9763,214.0219,213.8667,213.885,10188.0
2021-06-22 13:30:00,234.24,234.26,234.0,234.01,10322.0,213.885,213.9032,213.6658,213.675,10322.0
2021-06-22 13:40:00,234.0,234.25,234.0,234.24,9614.0,213.6658,213.8941,213.6658,213.885,9614.0
2021-06-22 13:50:00,234.25,234.26,233.95,233.95,5039.0,213.8941,213.9032,213.6202,213.6202,5039.0
2021-06-22 14:00:00,234.0,234.01,233.69,233.73,13280.0,213.6658,213.675,213.3828,213.4193,13280.0
2021-06-22 14:10:00,233.69,233.85,233.66,233.76,10882.0,213.3828,213.5289,213.3554,213.4467,10882.0
2021-06-22 14:20:00,233.78,233.85,233.66,233.75,11092.0,213.465,213.5289,213.3554,213.4376,11092.0
2021-06-22 14:30:00,233.69,233.94,233.69,233.94,11561.0,213.3828,213.611,213.3828,213.611,11561.0
2021-06-22 14:40:00,233.95,234.04,233.74,233.75,9795.0,213.6202,213.7024,213.4284,213.4376,9795.0
2021-06-22 14:50:00,233.77,233.88,233.73,233.74,6800.0,213.4558,213.5563,213.4193,213.4284,6800.0
2021-06-22 15:00:00,233.76,234.02,233.74,233.98,15854.0,213.4467,213.6841,213.4284,213.6476,15854.0
2021-06-22 15:10:00,233.99,234.15,233.86,233.99,20986.0,213.6567,213.8028,213.538,213.6567,20986.0
2021-06-22 15:20:00,233.97,234.47,233.97,234.38,20074.0,213.6384,214.095,213.6384,214.0128,20074.0
2021-06-22 15:30:00,234.37,234.43,234.19,234.21,18552.0,214.0037,214.0585,213.8393,213.8576,18552.0
2021-06-22 15:40:00,234.21,234.24,233.99,234.04,34124.0,213.8576,213.885,213.6567,213.7024,34124.0
2021-06-22 15:50:00,233.95,234.2,233.76,233.83,82474.0,213.6202,213.8485,213.4467,213.5106,82474.0
2021-06-23 09:30:00,233.3,234.45,233.13,233.41,121912.0,213.0267,214.0767,212.8714,213.1271,121912.0
2021-06-23 09:40:00,233.4,233.94,233.4,233.6,39530.0,213.118,213.611,213.118,213.3006,39530.0
2021-06-23 09:50:00,233.64,234.04,233.35,233.95,29691.0,213.3371,213.7024,213.0723,213.6202,29691.0
2021-06-23 10:00:00,233.88,233.96,233.57,233.91,23142.0,213.5563,213.6293,213.2732,213.5837,23142.0
2021-06-23 10:10:00,233.9,234.22,233.85,234.07,21877.0,213.5745,213.8667,213.5289,213.7298,21877.0
2021-06-23 10:20:00,234.05,234.12,233.39,233.39,12417.0,213.7115,213.7754,213.1088,213.1088,12417.0
2021-06-23 10:30:00,233.39,233.62,233.19,233.58,14097.0,213.1088,213.3189,212.9262,213.2823,14097.0
2021-06-23 10:40:00,233.59,233.63,233.41,233.57,12167.0,213.2915,213.328,213.1271,213.2732,12167.0
2021-06-23 10:50:00,233.55,234.03,233.54,233.96,14640.0,213.2549,213.6932,213.2458,213.6293,14640.0
2021-06-23 11:00:00,233.94,233.98,233.44,233.53,17036.0,213.611,213.6476,213.1545,213.2367,17036.0
2021-06-23 11:10:00,233.54,233.6,233.34,233.38,7085.0,213.2458,213.3006,213.0632,213.0997,7085.0
2021-06-23 11:20:00,233.4,233.51,233.29,233.29,13421.0,213.118,213.2184,213.0175,213.0175,13421.0
2021-06-23 11:30:00,233.27,233.31,232.97,232.97,22245.0,212.9993,213.0358,212.7253,212.7253,22245.0
2021-06-23 11:40:00,232.98,233.1,232.8,232.84,24894.0,212.7345,212.844,212.5701,212.6066,24894.0
2021-06-23 11:50:00,232.8,232.96,232.7,232.89,41738.0,212.5701,212.7162,212.4788,212.6523,41738.0
2021-06-23 12:00:00,232.87,233.26,232.86,233.2,13952.0,212.634,212.9901,212.6249,212.9354,13952.0
2021-06-23 12:10:00,233.2,233.41,233.2,233.32,9069.0,212.9354,213.1271,212.9354,213.0449,9069.0
2021-06-23 12:20:00,233.36,233.4,233.28,233.28,15939.0,213.0814,213.118,213.0084,213.0084,15939.0
2021-06-23 12:30:00,233.26,233.42,233.12,233.18,14449.0,212.9901,213.1362,212.8623,212.9171,14449.0
2021-06-23 12:40:00,233.15,233.36,233.11,233.28,7337.0,212.8897,213.0814,212.8532,213.0084,7337.0
2021-06-23 12:50:00,233.3,233.46,233.23,233.43,6613.0,213.0267,213.1728,212.9627,213.1454,6613.0
2021-06-23 13:00:00,233.44,233.65,233.4,233.53,11366.0,213.1545,213.3462,213.118,213.2367,11366.0
2021-06-23 13:10:00,233.55,233.87,233.55,233.77,11628.0,213.2549,213.5471,213.2549,213.4558,11628.0
2021-06-23 13:20:00,233.78,233.82,233.55,233.59,20005.0,213.465,213.5015,213.2549,213.2915,20005.0
2021-06-23 13:30:00,233.6,233.62,233.32,233.33,14321.0,213.3006,213.3189,213.0449,213.0541,14321.0
2021-06-23 13:40:00,233.33,233.42,233.29,233.4,8242.0,213.0541,213.1362,213.0175,213.118,8242.0
2021-06-23 13:50:00,233.45,233.46,233.32,233.32,8268.0,213.1636,213.1728,213.0449,213.0449,8268.0
2021-06-23 14:00:00,233.33,233.33,233.19,233.26,7019.0,213.0541,213.0541,212.9262,212.9901,7019.0
2021-06-23 14:10:00,233.26,233.31,233.19,233.25,8518.0,212.9901,213.0358,212.9262,212.981,8518.0
2021-06-23 14:20:00,233.24,233.25,233.02,233.05,11704.0,212.9719,212.981,212.771,212.7984,11704.0
2021-06-23 14:30:00,233.02,233.3,233.02,233.3,10522.0,212.771,213.0267,212.771,213.0267,10522.0
2021-06-23 14:40:00,233.3,233.3,233.13,233.2,8115.0,213.0267,213.0267,212.8714,212.9354,8115.0
2021-06-23 14:50:00,233.2,233.26,233.08,233.2,11501.0,212.9354,212.9901,212.8258,212.9354,11501.0
2021-06-23 15:00:00,233.23,233.32,233.2,233.28,10354.0,212.9627,213.0449,212.9354,213.0084,10354.0
2021-06-23 15:10:00,233.29,233.49,233.29,233.46,13946.0,213.0175,213.2002,213.0175,213.1728,13946.0
2021-06-23 15:20:00,233.49,233.76,233.42,233.69,11372.0,213.2002,213.4467,213.1362,213.3828,11372.0
2021-06-23 15:30:00,233.69,233.74,233.57,233.61,18147.0,213.3828,213.4284,213.2732,213.3097,18147.0
2021-06-23 15:40:00,233.6,233.78,233.45,233.61,20563.0,213.3006,213.465,213.1636,213.3097,20563.0
2021-06-23 15:50:00,233.6,233.61,233.22,233.24,93708.0,213.3006,213.3097,212.9536,212.9719,93708.0
2021-06-24 09:30:00,234.1,235.16,233.62,235.01,91308.0,213.7571,214.725,213.3189,214.5881,91308.0
2021-06-24 09:40:00,235.03,235.12,234.56,234.83,14499.0,214.6063,214.6885,214.1772,214.4237,14499.0
2021-06-24 09:50:00,234.81,235.03,234.35,234.39,15078.0,214.4054,214.6063,213.9854,214.0219,15078.0
2021-06-24 10:00:00,234.41,234.56,234.1,234.27,22219.0,214.0402,214.1772,213.7571,213.9124,22219.0
2021-06-24 10:10:00,234.28,234.37,234.06,234.19,14377.0,213.9215,214.0037,213.7206,213.8393,14377.0
2021-06-24 10:20:00,234.24,234.46,234.19,234.31,14033.0,213.885,214.0859,213.8393,213.9489,14033.0
2021-06-24 10:30:00,234.28,234.5,234.15,234.5,9724.0,213.9215,214.1224,213.8028,214.1224,9724.0
2021-06-24 10:40:00,234.45,234.53,234.1,234.23,13055.0,214.0767,214.1498,213.7571,213.8758,13055.0
2021-06-24 10:50:00,234.2,234.2,233.61,233.67,14291.0,213.8485,213.8485,213.3097,213.3645,14291.0
2021-06-24 11:00:00,233.69,233.8,233.51,233.62,10721.0,213.3828,213.4832,213.2184,213.3189,10721.0
2021-06-24 11:10:00,233.6,233.67,233.19,233.2,22144.0,213.3006,213.3645,212.9262,212.9354,22144.0
2021-06-24 11:20:00,233.19,233.29,233.05,233.15,20703.0,212.9262,213.0175,212.7984,212.8897,20703.0
2021-06-24 11:30:00,233.17,233.28,233.01,233.01,11117.0,212.908,213.0084,212.7619,212.7619,11117.0
2021-06-24 11:40:00,233.0,233.11,232.81,233.04,14981.0,212.7527,212.8532,212.5792,212.7893,14981.0
2021-06-24 11:50:00,233.04,233.04,232.73,232.8,15172.0,212.7893,212.7893,212.5062,212.5701,15172.0
2021-06-24 12:00:00,232.8,232.93,232.78,232.88,14041.0,212.5701,212.6888,212.5518,212.6432,14041.0
2021-06-24 12:10:00,232.85,233.04,232.81,233.04,10560.0,212.6158,212.7893,212.5792,212.7893,10560.0
2021-06-24 12:20:00,233.05,233.15,233.04,233.06,8994.0,212.7984,212.8897,212.7893,212.8075,8994.0
2021-06-24 12:30:00,233.06,233.25,233.04,233.25,12471.0,212.8075,212.981,212.7893,212.981,12471.0
2021-06-24 12:40:00,233.25,233.36,233.09,233.1,12258.0,212.981,213.0814,212.8349,212.844,12258.0
2021-06-24 12:50:00,233.11,233.58,233.08,233.58,16277.0,212.8532,213.2823,212.8258,213.2823,16277.0
2021-06-24 13:00:00,233.58,233.58,233.38,233.44,11263.0,213.2823,213.2823,213.0997,213.1545,11263.0
2021-06-24 13:10:00,233.41,233.54,233.32,233.35,12866.0,213.1271,213.2458,213.0449,213.0723,12866.0
2021-06-24 13:20:00,233.35,233.47,233.26,233.44,13519.0,213.0723,213.1819,212.9901,213.1545,13519.0
2021-06-24 13:30:00,233.44,233.48,233.3,233.34,15378.0,213.1545,213.191,213.0267,213.0632,15378.0
2021-06-24 13:40:00,233.41,233.48,233.33,233.38,6706.0,213.1271,213.191,213.0541,213.0997,6706.0
2021-06-24 13:50:00,233.4,233.59,233.35,233.56,19029.0,213.118,213.2915,213.0723,213.2641,19029.0
2021-06-24 14:00:00,233.54,233.75,233.51,233.62,10834.0,213.2458,213.4376,213.2184,213.3189,10834.0
2021-06-24 14:10:00,233.64,233.74,233.59,233.68,13082.0,213.3371,213.4284,213.2915,213.3736,13082.0
2021-06-24 14:20:00,233.71,233.75,233.66,233.75,11070.0,213.401,213.4376,213.3554,213.4376,11070.0
2021-06-24 14:30:00,233.75,233.83,233.66,233.79,12441.0,213.4376,213.5106,213.3554,213.4741,12441.0
2021-06-24 14:40:00,233.8,233.86,233.72,233.73,26582.0,213.4832,213.538,213.4102,213.4193,26582.0
2021-06-24 14:50:00,233.74,233.74,233.59,233.62,14916.0,213.4284,213.4284,213.2915,213.3189,14916.0
2021-06-24 15:00:00,233.61,233.68,233.48,233.48,17840.0,213.3097,213.3736,213.191,213.191,17840.0
2021-06-24 15:10:00,233.48,233.59,233.3,233.38,23657.0,213.191,213.2915,213.0267,213.0997,23657.0
2021-06-24 15:20:00,233.36,233.4,233.19,233.23,21088.0,213.0814,213.118,212.9262,212.9627,21088.0
2021-06-24 15:30:00,233.21,233.4,233.16,233.37,26247.0,212.9445,213.118,212.8988,213.0906,26247.0
2021-06-24 15:40:00,233.38,233.57,233.38,233.43,39098.0,213.0997,213.2732,213.0997,213.1454,39098.0
2021-06-24 15:50:00,233.47,233.61,233.03,233.27,145180.0,213.1819,213.3097,212.7801,212.9993,145180.0
2021-06-25 09:30:00,232.74,233.3,232.34,233.3,97721.0,212.5153,213.0267,212.1501,213.0267,97721.0
2021-06-25 09:40:00,233.26,233.34,232.72,233.11,17749.0,212.9901,213.0632,212.4971,212.8532,17749.0
2021-06-25 09:50:00,233.11,233.34,232.95,233.25,18064.0,212.8532,213.0632,212.7071,212.981,18064.0
2021-06-25 10:00:00,233.29,233.41,232.9,232.95,18656.0,213.0175,213.1271,212.6614,212.7071,18656.0
2021-06-25 10:10:00,233.0,233.03,232.51,232.53,17035.0,212.7527,212.7801,212.3053,212.3236,17035.0
2021-06-25 10:20:00,232.52,232.92,232.51,232.55,43008.0,212.3144,212.6797,212.3053,212.3418,43008.0
2021-06-25 10:30:00,232.56,232.81,232.38,232.78,19958.0,212.351,212.5792,212.1866,212.5518,19958.0
2021-06-25 10:40:00,232.8,232.86,232.56,232.77,15762.0,212.5701,212.6249,212.351,212.5427,15762.0
2021-06-25 10:50:00,232.81,233.02,232.77,232.89,34425.0,212.5792,212.771,212.5427,212.6523,34425.0
2021-06-25 11:00:00,232.89,233.0,232.69,232.75,11907.0,212.6523,212.7527,212.4697,212.5245,11907.0
2021-06-25 11:10:00,232.8,232.83,232.74,232.79,16994.0,212.5701,212.5975,212.5153,212.561,16994.0
2021-06-25 11:20:00,232.82,233.0,232.77,232.95,18630.0,212.5884,212.7527,212.5427,212.7071,18630.0
2021-06-25 11:30:00,232.96,233.03,232.58,232.58,27330.0,212.7162,212.7801,212.3692,212.3692,27330.0
2021-06-25 11:40:00,232.61,232.84,232.54,232.74,16062.0,212.3966,212.6066,212.3327,212.5153,16062.0
2021-06-25 11:50:00,232.73,232.85,232.71,232.83,25234.0,212.5062,212.6158,212.4879,212.5975,25234.0
2021-06-25 12:00:00,232.82,232.97,232.79,232.84,20882.0,212.5884,212.7253,212.561,212.6066,20882.0
2021-06-25 12:10:00,232.83,233.0,232.78,232.98,19235.0,212.5975,212.7527,212.5518,212.7345,19235.0
2021-06-25 12:20:00,232.96,232.98,232.77,232.8,12206.0,212.7162,212.7345,212.5427,212.5701,12206.0
2021-06-25 12:30:00,232.81,232.92,232.79,232.85,10072.0,212.5792,212.6797,212.561,212.6158,10072.0
2021-06-25 12:40:00,232.86,232.86,232.74,232.74,7219.0,212.6249,212.6249,212.5153,212.5153,7219.0
2021-06-25 12:50:00,232.77,232.8,232.65,232.72,10110.0,212.5427,212.5701,212.4331,212.4971,10110.0
2021-06-25 13:00:00,232.72,232.84,232.72,232.78,9242.0,212.4971,212.6066,212.4971,212.5518,9242.0
2021-06-25 13:10:00,232.74,232.84,232.69,232.74,15692.0,212.5153,212.6066,212.4697,212.5153,15692.0
2021-06-25 13:20:00,232.74,232.92,232.66,232.88,19653.0,212.5153,212.6797,212.4423,212.6432,19653.0
2021-06-25 13:30:00,232.88,232.9,232.8,232.8,22739.0,212.6432,212.6614,212.5701,212.5701,22739.0
2021-06-25 13:40:00,232.8,233.0,232.79,232.94,58313.0,212.5701,212.7527,212.561,212.6979,58313.0
2021-06-25 13:50:00,232.92,232.92,232.68,232.7,33367.0,212.6797,212.6797,212.4605,212.4788,33367.0
2021-06-25 14:00:00,232.72,232.82,232.58,232.65,57735.0,212.4971,212.5884,212.3692,212.4331,57735.0
2021-06-25 14:10:00,232.65,232.81,232.56,232.8,13359.0,212.4331,212.5792,212.351,212.5701,13359.0
2021-06-25 14:20:00,232.78,232.84,232.69,232.81,14988.0,212.5518,212.6066,212.4697,212.5792,14988.0
2021-06-25 14:30:00,232.76,232.92,232.76,232.91,19213.0,212.5336,212.6797,212.5336,212.6706,19213.0
2021-06-25 14:40:00,232.86,232.86,232.6,232.6,13214.0,212.6249,212.6249,212.3875,212.3875,13214.0
2021-06-25 14:50:00,232.6,232.65,232.53,232.61,36471.0,212.3875,212.4331,212.3236,212.3966,36471.0
2021-06-25 15:00:00,232.61,232.81,232.6,232.77,20570.0,212.3966,212.5792,212.3875,212.5427,20570.0
2021-06-25 15:10:00,232.74,232.78,232.57,232.59,30384.0,212.5153,212.5518,212.3601,212.3784,30384.0
2021-06-25 15:20:00,232.57,232.7,232.52,232.59,32215.0,212.3601,212.4788,212.3144,212.3784,32215.0
2021-06-25 15:30:00,232.59,232.79,232.56,232.78,53537.0,212.3784,212.561,212.351,212.5518,53537.0
2021-06-25 15:40:00,232.78,232.99,232.65,232.92,63295.0,212.5518,212.7436,212.4331,212.6797,63295.0
2021-06-25 15:50:00,232.93,232.93,232.36,232.41,253663.0,212.6888,212.6888,212.1683,212.214,253663.0
2021-06-28 09:30:00,232.67,232.75,231.8,231.86,85198.0,212.4514,212.5245,211.657,211.7118,85198.0
2021-06-28 09:40:00,231.92,231.94,231.33,231.61,82725.0,211.7666,211.7848,211.2279,211.4835,82725.0
2021-06-28 09:50:00,231.58,232.4,231.57,232.37,22454.0,211.4561,212.2049,211.447,212.1775,22454.0
2021-06-28 10:00:00,232.37,232.37,231.8,231.91,26027.0,212.1775,212.1775,211.657,211.7575,26027.0
2021-06-28 10:10:00,231.93,232.17,231.65,231.65,19894.0,211.7757,211.9949,211.52,211.52,19894.0
2021-06-28 10:20:00,231.67,231.71,231.37,231.61,20161.0,211.5383,211.5748,211.2644,211.4835,20161.0
2021-06-28 10:30:00,231.58,231.62,231.25,231.49,21679.0,211.4561,211.4927,211.1548,211.3739,21679.0
2021-06-28 10:40:00,231.48,231.53,231.12,231.36,16501.0,211.3648,211.4105,211.0361,211.2552,16501.0
2021-06-28 10:50:00,231.37,231.37,231.01,231.11,16436.0,211.2644,211.2644,210.9357,211.027,16436.0
2021-06-28 11:00:00,231.1,231.28,230.88,231.28,22856.0,211.0178,211.1822,210.817,211.1822,22856.0
2021-06-28 11:10:00,231.25,231.28,230.8,230.8,21601.0,211.1548,211.1822,210.7439,210.7439,21601.0
2021-06-28 11:20:00,230.84,230.89,230.74,230.75,25263.0,210.7804,210.8261,210.6891,210.6983,25263.0
2021-06-28 11:30:00,230.71,230.82,230.58,230.75,27652.0,210.6617,210.7622,210.543,210.6983,27652.0
2021-06-28 11:40:00,230.76,230.84,230.68,230.8,14647.0,210.7074,210.7804,210.6343,210.7439,14647.0
2021-06-28 11:50:00,230.78,230.78,230.48,230.53,23212.0,210.7256,210.7256,210.4517,210.4974,23212.0
2021-06-28 12:00:00,230.56,230.77,230.53,230.69,14017.0,210.5248,210.7165,210.4974,210.6435,14017.0
2021-06-28 12:10:00,230.68,230.7,230.36,230.44,17316.0,210.6343,210.6526,210.3421,210.4152,17316.0
2021-06-28 12:20:00,230.43,230.43,230.2,230.28,17892.0,210.4061,210.4061,210.196,210.2691,17892.0
2021-06-28 12:30:00,230.28,230.44,230.22,230.39,11821.0,210.2691,210.4152,210.2143,210.3695,11821.0
2021-06-28 12:40:00,230.35,230.38,230.16,230.26,10975.0,210.333,210.3604,210.1595,210.2508,10975.0
2021-06-28 12:50:00,230.26,230.36,230.15,230.24,15353.0,210.2508,210.3421,210.1504,210.2326,15353.0
2021-06-28 13:00:00,230.21,230.21,230.03,230.09,22616.0,210.2052,210.2052,210.0408,210.0956,22616.0
2021-06-28 13:10:00,230.05,230.17,230.03,230.15,15819.0,210.0591,210.1687,210.0408,210.1504,15819.0
2021-06-28 13:20:00,230.16,230.28,230.01,230.18,21471.0,210.1595,210.2691,210.0226,210.1778,21471.0
2021-06-28 13:30:00,230.16,230.22,230.09,230.12,12645.0,210.1595,210.2143,210.0956,210.123,12645.0
2021-06-28 13:40:00,230.12,230.49,230.12,230.49,14681.0,210.123,210.4608,210.123,210.4608,14681.0
2021-06-28 13:50:00,230.5,230.9,230.44,230.88,21014.0,210.47,210.8352,210.4152,210.817,21014.0
2021-06-28 14:00:00,230.86,231.02,230.7,230.8,20190.0,210.7987,210.9448,210.6526,210.7439,20190.0
2021-06-28 14:10:00,230.8,230.83,230.69,230.78,17118.0,210.7439,210.7713,210.6435,210.7256,17118.0
2021-06-28 14:20:00,230.76,230.82,230.56,230.65,18098.0,210.7074,210.7622,210.5248,210.6069,18098.0
2021-06-28 14:30:00,230.68,230.88,230.67,230.75,14100.0,210.6343,210.817,210.6252,210.6983,14100.0
2021-06-28 14:40:00,230.77,230.81,230.58,230.81,22958.0,210.7165,210.753,210.543,210.753,22958.0
2021-06-28 14:50:00,230.8,230.83,230.48,230.5,22954.0,210.7439,210.7713,210.4517,210.47,22954.0
2021-06-28 15:00:00,230.48,230.94,230.48,230.75,45413.0,210.4517,210.8717,210.4517,210.6983,45413.0
2021-06-28 15:10:00,230.75,230.95,230.64,230.89,18245.0,210.6983,210.8809,210.5978,210.8261,18245.0
2021-06-28 15:20:00,230.9,231.18,230.85,231.1,23860.0,210.8352,211.0909,210.7896,211.0178,23860.0
2021-06-28 15:30:00,231.12,231.19,230.99,231.12,45618.0,211.0361,211.1,210.9174,211.0361,45618.0
2021-06-28 15:40:00,231.13,231.13,230.86,231.01,55912.0,211.0452,211.0452,210.7987,210.9357,55912.0
2021-06-28 15:50:00,231.03,231.18,230.84,231.08,162864.0,210.9539,211.0909,210.7804,210.9996,162864.0
2021-06-29 09:30:00,231.53,231.71,230.64,230.76,62695.0,211.4105,211.5748,210.5978,210.7074,62695.0
2021-06-29 09:40:00,230.8,230.98,230.37,230.57,34066.0,210.7439,210.9083,210.3513,210.5339,34066.0
2021-06-29 09:50:00,230.55,230.81,230.29,230.66,27235.0,210.5156,210.753,210.2782,210.6161,27235.0
2021-06-29 10:00:00,230.69,231.07,230.6,230.99,30668.0,210.6435,210.9904,210.5613,210.9174,30668.0
2021-06-29 10:10:00,231.06,231.1,230.9,230.95,16663.0,210.9813,211.0178,210.8352,210.8809,16663.0
2021-06-29 10:20:00,231.03,231.03,230.69,230.89,15715.0,210.9539,210.9539,210.6435,210.8261,15715.0
2021-06-29 10:30:00,230.88,231.09,230.87,231.09,9178.0,210.817,211.0087,210.8078,211.0087,9178.0
2021-06-29 10:40:00,231.1,231.27,230.94,230.99,17842.0,211.0178,211.1731,210.8717,210.9174,17842.0
2021-06-29 10:50:00,231.03,231.21,230.91,231.12,12112.0,210.9539,211.1183,210.8443,211.0361,12112.0
2021-06-29 11:00:00,231.12,231.24,230.7,230.75,17187.0,211.0361,211.1457,210.6526,210.6983,17187.0
2021-06-29 11:10:00,230.67,230.89,230.63,230.72,15324.0,210.6252,210.8261,210.5887,210.6709,15324.0
2021-06-29 11:20:00,230.71,230.73,230.43,230.47,22983.0,210.6617,210.68,210.4061,210.4426,22983.0
2021-06-29 11:30:00,230.52,230.78,230.5,230.65,12192.0,210.4882,210.7256,210.47,210.6069,12192.0
2021-06-29 11:40:00,230.69,230.74,230.48,230.6,17431.0,210.6435,210.6891,210.4517,210.5613,17431.0
2021-06-29 11:50:00,230.62,230.62,230.42,230.45,10502.0,210.5795,210.5795,210.3969,210.4243,10502.0
2021-06-29 12:00:00,230.45,230.55,230.38,230.44,9066.0,210.4243,210.5156,210.3604,210.4152,9066.0
2021-06-29 12:10:00,230.47,230.47,230.35,230.41,10300.0,210.4426,210.4426,210.333,210.3878,10300.0
2021-06-29 12:20:00,230.39,231.14,230.36,230.93,97653.0,210.3695,211.0544,210.3421,210.8626,97653.0
2021-06-29 12:30:00,230.92,230.99,230.76,230.85,43843.0,210.8535,210.9174,210.7074,210.7896,43843.0
2021-06-29 12:40:00,230.88,230.99,230.88,230.93,13808.0,210.817,210.9174,210.817,210.8626,13808.0
2021-06-29 12:50:00,231.02,231.09,230.93,231.07,9909.0,210.9448,211.0087,210.8626,210.9904,9909.0
2021-06-29 13:00:00,231.09,231.31,231.08,231.31,8765.0,211.0087,211.2096,210.9996,211.2096,8765.0
2021-06-29 13:10:00,231.33,231.4,231.25,231.35,5570.0,211.2279,211.2918,211.1548,211.2461,5570.0
2021-06-29 13:20:00,231.32,231.33,231.0,231.06,15099.0,211.2187,211.2279,210.9265,210.9813,15099.0
2021-06-29 13:30:00,231.06,231.06,230.83,230.87,9650.0,210.9813,210.9813,210.7713,210.8078,9650.0
2021-06-29 13:40:00,230.84,230.92,230.79,230.8,10020.0,210.7804,210.8535,210.7348,210.7439,10020.0
2021-06-29 13:50:00,230.82,230.9,230.78,230.89,5681.0,210.7622,210.8352,210.7256,210.8261,5681.0
2021-06-29 14:00:00,230.88,230.94,230.77,230.91,7664.0,210.817,210.8717,210.7165,210.8443,7664.0
2021-06-29 14:10:00,230.92,230.97,230.77,230.82,16611.0,210.8535,210.8991,210.7165,210.7622,16611.0
2021-06-29 14:20:00,230.85,230.86,230.7,230.8,11611.0,210.7896,210.7987,210.6526,210.7439,11611.0
2021-06-29 14:30:00,230.8,230.83,230.68,230.72,11036.0,210.7439,210.7713,210.6343,210.6709,11036.0
2021-06-29 14:40:00,230.69,230.95,230.63,230.93,12404.0,210.6435,210.8809,210.5887,210.8626,12404.0
2021-06-29 14:50:00,230.91,230.92,230.79,230.89,13567.0,210.8443,210.8535,210.7348,210.8261,13567.0
2021-06-29 15:00:00,230.88,230.96,230.81,230.9,15773.0,210.817,210.89,210.753,210.8352,15773.0
2021-06-29 15:10:00,230.92,230.95,230.74,230.92,14300.0,210.8535,210.8809,210.6891,210.8535,14300.0
2021-06-29 15:20:00,230.92,230.96,230.87,230.9,16528.0,210.8535,210.89,210.8078,210.8352,16528.0
2021-06-29 15:30:00,230.91,231.03,230.78,230.81,47336.0,210.8443,210.9539,210.7256,210.753,47336.0
2021-06-29 15:40:00,230.79,230.79,230.3,230.3,56175.0,210.7348,210.7348,210.2874,210.2874,56175.0
2021-06-29 15:50:00,230.28,230.46,230.05,230.36,254580.0,210.2691,210.4335,210.0591,210.3421,254580.0
2021-06-30 09:30:00,230.92,231.84,230.76,231.7,108613.0,210.8535,211.6935,210.7074,211.5657,108613.0
2021-06-30 09:40:00,231.79,231.79,231.27,231.4,37962.0,211.6479,211.6479,211.1731,211.2918,37962.0
2021-06-30 09:50:00,231.45,231.87,231.39,231.68,20620.0,211.3374,211.7209,211.2826,211.5474,20620.0
2021-06-30 10:00:00,231.68,231.98,231.57,231.89,29473.0,211.5474,211.8214,211.447,211.7392,29473.0
2021-06-30 10:10:00,231.92,231.98,231.71,231.93,26014.0,211.7666,211.8214,211.5748,211.7757,26014.0
2021-06-30 10:20:00,231.94,231.98,231.59,231.68,17121.0,211.7848,211.8214,211.4653,211.5474,17121.0
2021-06-30 10:30:00,231.72,232.2,231.71,232.13,15933.0,211.584,212.0223,211.5748,211.9583,15933.0
2021-06-30 10:40:00,232.11,232.25,231.9,232.24,24670.0,211.9401,212.0679,211.7483,212.0588,24670.0
2021-06-30 10:50:00,232.21,232.21,231.74,231.78,21340.0,212.0314,212.0314,211.6022,211.6387,21340.0
2021-06-30 11:00:00,231.84,231.86,231.41,231.41,12129.0,211.6935,211.7118,211.3009,211.3009,12129.0
2021-06-30 11:10:00,231.44,231.44,231.09,231.3,23263.0,211.3283,211.3283,211.0087,211.2005,23263.0
2021-06-30 11:20:00,231.28,231.39,231.06,231.12,18737.0,211.1822,211.2826,210.9813,211.0361,18737.0
2021-06-30 11:30:00,231.2,231.31,231.12,231.17,19772.0,211.1091,211.2096,211.0361,211.0818,19772.0
2021-06-30 11:40:00,231.2,231.25,231.08,231.12,19889.0,211.1091,211.1548,210.9996,211.0361,19889.0
2021-06-30 11:50:00,231.13,231.21,231.04,231.05,15432.0,211.0452,211.1183,210.9631,210.9722,15432.0
2021-06-30 12:00:00,231.07,231.08,230.89,231.01,14470.0,210.9904,210.9996,210.8261,210.9357,14470.0
2021-06-30 12:10:00,231.0,231.13,230.91,231.11,19293.0,210.9265,211.0452,210.8443,211.027,19293.0
2021-06-30 12:20:00,231.08,231.1,230.79,230.81,18445.0,210.9996,211.0178,210.7348,210.753,18445.0
2021-06-30 12:30:00,230.78,230.96,230.77,230.89,15533.0,210.7256,210.89,210.7165,210.8261,15533.0
2021-06-30 12:40:00,230.96,230.98,230.85,230.86,8370.0,210.89,210.9083,210.7896,210.7987,8370.0
2021-06-30 12:50:00,230.87,230.93,230.75,230.88,13344.0,210.8078,210.8626,210.6983,210.817,13344.0
2021-06-30 13:00:00,230.86,230.9,230.74,230.74,7985.0,210.7987,210.8352,210.6891,210.6891,7985.0
2021-06-30 13:10:00,230.74,230.75,230.6,230.66,10289.0,210.6891,210.6983,210.5613,210.6161,10289.0
2021-06-30 13:20:00,230.61,230.81,230.6,230.65,14290.0,210.5704,210.753,210.5613,210.6069,14290.0
2021-06-30 13:30:00,230.66,230.98,230.66,230.95,11671.0,210.6161,210.9083,210.6161,210.8809,11671.0
2021-06-30 13:40:00,230.95,231.02,230.75,230.79,11966.0,210.8809,210.9448,210.6983,210.7348,11966.0
2021-06-30 13:50:00,230.8,230.87,230.76,230.85,13972.0,210.7439,210.8078,210.7074,210.7896,13972.0
2021-06-30 14:00:00,230.88,230.99,230.78,230.96,15828.0,210.817,210.9174,210.7256,210.89,15828.0
2021-06-30 14:10:00,230.96,231.15,230.89,231.07,16946.0,210.89,211.0635,210.8261,210.9904,16946.0
2021-06-30 14:20:00,231.1,231.29,231.07,231.29,16273.0,211.0178,211.1913,210.9904,211.1913,16273.0
2021-06-30 14:30:00,231.3,231.3,231.06,231.16,15739.0,211.2005,211.2005,210.9813,211.0726,15739.0
2021-06-30 14:40:00,231.16,231.3,231.16,231.27,15962.0,211.0726,211.2005,211.0726,211.1731,15962.0
2021-06-30 14:50:00,231.26,231.29,231.14,231.19,14999.0,211.1639,211.1913,211.0544,211.1,14999.0
2021-06-30 15:00:00,231.21,231.44,231.19,231.4,15352.0,211.1183,211.3283,211.1,211.2918,15352.0
2021-06-30 15:10:00,231.41,231.56,231.4,231.56,16644.0,211.3009,211.4379,211.2918,211.4379,16644.0
2021-06-30 15:20:00,231.57,231.69,231.41,231.45,32341.0,211.447,211.5566,211.3009,211.3374,32341.0
2021-06-30 15:30:00,231.46,231.48,231.24,231.29,39859.0,211.3466,211.3648,211.1457,211.1913,39859.0
2021-06-30 15:40:00,231.33,231.43,231.09,231.18,54801.0,211.2279,211.3192,211.0087,211.0909,54801.0
2021-06-30 15:50:00,231.23,231.61,230.99,230.99,234529.0,211.1365,211.4835,210.9174,210.9174,234529.0
2021-07-01 09:30:00,231.41,231.7,231.16,231.33,61243.0,211.3009,211.5657,211.0726,211.2279,61243.0
2021-07-01 09:40:00,231.28,231.37,230.83,231.08,32832.0,211.1822,211.2644,210.7713,210.9996,32832.0
2021-07-01 09:50:00,231.08,231.33,230.75,231.09,39149.0,210.9996,211.2279,210.6983,211.0087,39149.0
2021-07-01 10:00:00,231.06,231.22,230.9,231.21,23155.0,210.9813,211.1274,210.8352,211.1183,23155.0
2021-07-01 10:10:00,231.2,231.47,231.02,231.46,30429.0,211.1091,211.3557,210.9448,211.3466,30429.0
2021-07-01 10:20:00,231.41,231.68,231.3,231.62,21529.0,211.3009,211.5474,211.2005,211.4927,21529.0
2021-07-01 10:30:00,231.59,231.76,231.5,231.5,22625.0,211.4653,211.6205,211.3831,211.3831,22625.0
2021-07-01 10:40:00,231.53,231.72,231.38,231.4,26550.0,211.4105,211.584,211.2735,211.2918,26550.0
2021-07-01 10:50:00,231.44,231.62,231.2,231.41,25573.0,211.3283,211.4927,211.1091,211.3009,25573.0
2021-07-01 11:00:00,231.43,231.59,231.26,231.59,27739.0,211.3192,211.4653,211.1639,211.4653,27739.0
2021-07-01 11:10:00,231.55,231.55,231.1,231.2,26142.0,211.4287,211.4287,211.0178,211.1091,26142.0
2021-07-01 11:20:00,231.21,231.29,231.03,231.09,13580.0,211.1183,211.1913,210.9539,211.0087,13580.0
2021-07-01 11:30:00,231.1,231.48,231.07,231.48,17903.0,211.0178,211.3648,210.9904,211.3648,17903.0
2021-07-01 11:40:00,231.46,231.47,231.08,231.16,16872.0,211.3466,211.3557,210.9996,211.0726,16872.0
2021-07-01 11:50:00,231.19,231.36,231.13,231.35,16817.0,211.1,211.2552,211.0452,211.2461,16817.0
2021-07-01 12:00:00,231.35,231.61,231.35,231.53,16478.0,211.2461,211.4835,211.2461,211.4105,16478.0
2021-07-01 12:10:00,231.53,231.61,231.31,231.37,23217.0,211.4105,211.4835,211.2096,211.2644,23217.0
2021-07-01 12:20:00,231.38,231.4,231.22,231.25,15659.0,211.2735,211.2918,211.1274,211.1548,15659.0
2021-07-01 12:30:00,231.22,231.42,231.22,231.29,17590.0,211.1274,211.31,211.1274,211.1913,17590.0
2021-07-01 12:40:00,231.29,231.38,231.23,231.31,15161.0,211.1913,211.2735,211.1365,211.2096,15161.0
2021-07-01 12:50:00,231.36,231.49,231.36,231.43,17712.0,211.2552,211.3739,211.2552,211.3192,17712.0
2021-07-01 13:00:00,231.46,231.55,231.36,231.49,25763.0,211.3466,211.4287,211.2552,211.3739,25763.0
2021-07-01 13:10:00,231.51,231.7,231.5,231.62,11792.0,211.3922,211.5657,211.3831,211.4927,11792.0
2021-07-01 13:20:00,231.64,231.66,231.32,231.43,17025.0,211.5109,211.5292,211.2187,211.3192,17025.0
2021-07-01 13:30:00,231.43,231.63,231.4,231.6,18162.0,211.3192,211.5018,211.2918,211.4744,18162.0
2021-07-01 13:40:00,231.62,231.63,231.36,231.4,19779.0,211.4927,211.5018,211.2552,211.2918,19779.0
2021-07-01 13:50:00,231.41,231.5,231.33,231.36,21767.0,211.3009,211.3831,211.2279,211.2552,21767.0
2021-07-01 14:00:00,231.37,231.53,231.33,231.53,14249.0,211.2644,211.4105,211.2279,211.4105,14249.0
2021-07-01 14:10:00,231.51,231.73,231.44,231.72,25715.0,211.3922,211.5931,211.3283,211.584,25715.0
2021-07-01 14:20:00,231.72,231.8,231.65,231.77,20554.0,211.584,211.657,211.52,211.6296,20554.0
2021-07-01 14:30:00,231.78,232.03,231.73,232.03,23408.0,211.6387,211.867,211.5931,211.867,23408.0
2021-07-01 14:40:00,232.02,232.4,232.0,232.14,38223.0,211.8579,212.2049,211.8396,211.9675,38223.0
2021-07-01 14:50:00,232.08,232.2,231.9,232.0,21163.0,211.9127,212.0223,211.7483,211.8396,21163.0
2021-07-01 15:00:00,231.99,232.13,231.89,232.13,17990.0,211.8305,211.9583,211.7392,211.9583,17990.0
2021-07-01 15:10:00,232.14,232.25,232.06,232.09,31318.0,211.9675,212.0679,211.8944,211.9218,31318.0
2021-07-01 15:20:00,232.08,232.1,231.84,231.91,34649.0,211.9127,211.9309,211.6935,211.7575,34649.0
2021-07-01 15:30:00,231.92,232.05,231.9,232.0,53052.0,211.7666,211.8853,211.7483,211.8396,53052.0
2021-07-01 15:40:00,231.99,232.09,231.85,232.04,90754.0,211.8305,211.9218,211.7027,211.8762,90754.0
2021-07-01 15:50:00,232.09,232.32,231.96,232.28,182514.0,211.9218,212.1318,211.8031,212.0953,182514.0
2021-07-02 09:30:00,233.08,233.3,232.44,232.66,108131.0,212.8258,213.0267,212.2414,212.4423,108131.0
2021-07-02 09:40:00,232.65,232.94,232.46,232.91,22813.0,212.4331,212.6979,212.2597,212.6706,22813.0
2021-07-02 09:50:00,232.9,232.93,232.55,232.79,26838.0,212.6614,212.6888,212.3418,212.561,26838.0
2021-07-02 10:00:00,232.76,232.87,232.55,232.83,22278.0,212.5336,212.634,212.3418,212.5975,22278.0
2021-07-02 10:10:00,232.88,232.88,232.62,232.83,18016.0,212.6432,212.6432,212.4058,212.5975,18016.0
2021-07-02 10:20:00,232.83,232.83,232.65,232.73,15981.0,212.5975,212.5975,212.4331,212.5062,15981.0
2021-07-02 10:30:00,232.76,233.09,232.76,232.97,21365.0,212.5336,212.8349,212.5336,212.7253,21365.0
2021-07-02 10:40:00,232.93,233.13,232.89,233.1,15847.0,212.6888,212.8714,212.6523,212.844,15847.0
2021-07-02 10:50:00,233.11,233.41,233.1,233.37,22034.0,212.8532,213.1271,212.844,213.0906,22034.0
2021-07-02 11:00:00,233.37,233.38,233.0,233.03,15782.0,213.0906,213.0997,212.7527,212.7801,15782.0
2021-07-02 11:10:00,233.0,233.23,232.81,233.15,19790.0,212.7527,212.9627,212.5792,212.8897,19790.0
2021-07-02 11:20:00,233.13,233.29,233.02,233.27,12694.0,212.8714,213.0175,212.771,212.9993,12694.0
2021-07-02 11:30:00,233.28,233.38,233.14,233.35,16752.0,213.0084,213.0997,212.8806,213.0723,16752.0
2021-07-02 11:40:00,233.33,233.64,233.32,233.61,18009.0,213.0541,213.3371,213.0449,213.3097,18009.0
2021-07-02 11:50:00,233.62,233.82,233.62,233.79,17418.0,213.3189,213.5015,213.3189,213.4741,17418.0
2021-07-02 12:00:00,233.84,233.84,233.47,233.6,13197.0,213.5197,213.5197,213.1819,213.3006,13197.0
2021-07-02 12:10:00,233.58,233.62,233.42,233.46,23924.0,213.2823,213.3189,213.1362,213.1728,23924.0
2021-07-02 12:20:00,233.48,233.59,233.46,233.59,7259.0,213.191,213.2915,213.1728,213.2915,7259.0
2021-07-02 12:30:00,233.61,233.69,233.46,233.63,16390.0,213.3097,213.3828,213.1728,213.328,16390.0
2021-07-02 12:40:00,233.62,233.72,233.56,233.69,9887.0,213.3189,213.4102,213.2641,213.3828,9887.0
2021-07-02 12:50:00,233.7,233.8,233.67,233.77,17100.0,213.3919,213.4832,213.3645,213.4558,17100.0
2021-07-02 13:00:00,233.76,233.95,233.76,233.89,14685.0,213.4467,213.6202,213.4467,213.5654,14685.0
2021-07-02 13:10:00,233.89,233.9,233.68,233.69,10225.0,213.5654,213.5745,213.3736,213.3828,10225.0
2021-07-02 13:20:00,233.71,233.88,233.7,233.83,9028.0,213.401,213.5563,213.3919,213.5106,9028.0
2021-07-02 13:30:00,233.81,233.81,233.69,233.74,8928.0,213.4923,213.4923,213.3828,213.4284,8928.0
2021-07-02 13:40:00,233.7,233.74,233.65,233.7,11572.0,213.3919,213.4284,213.3462,213.3919,11572.0
2021-07-02 13:50:00,233.69,233.71,233.57,233.6,11101.0,213.3828,213.401,213.2732,213.3006,11101.0
2021-07-02 14:00:00,233.58,233.65,233.52,233.52,13159.0,213.2823,213.3462,213.2275,213.2275,13159.0
2021-07-02 14:10:00,233.51,233.61,233.48,233.58,10820.0,213.2184,213.3097,213.191,213.2823,10820.0
2021-07-02 14:20:00,233.59,233.8,233.59,233.78,10282.0,213.2915,213.4832,213.2915,213.465,10282.0
2021-07-02 14:30:00,233.78,233.88,233.75,233.86,10190.0,213.465,213.5563,213.4376,213.538,10190.0
2021-07-02 14:40:00,233.87,233.89,233.7,233.72,11223.0,213.5471,213.5654,213.3919,213.4102,11223.0
2021-07-02 14:50:00,233.75,233.85,233.75,233.81,11259.0,213.4376,213.5289,213.4376,213.4923,11259.0
2021-07-02 15:00:00,233.81,233.97,233.75,233.96,13901.0,213.4923,213.6384,213.4376,213.6293,13901.0
2021-07-02 15:10:00,233.95,233.98,233.81,233.91,10927.0,213.6202,213.6476,213.4923,213.5837,10927.0
2021-07-02 15:20:00,233.9,233.96,233.81,233.96,16227.0,213.5745,213.6293,213.4923,213.6293,16227.0
2021-07-02 15:30:00,233.97,233.97,233.68,233.83,25709.0,213.6384,213.6384,213.3736,213.5106,25709.0
2021-07-02 15:40:00,233.8,233.91,233.74,233.87,34817.0,213.4832,213.5837,213.4284,213.5471,34817.0
2021-07-02 15:50:00,233.88,234.11,233.57,233.68,150777.0,213.5563,213.7663,213.2732,213.3736,150777.0
2021-07-06 09:30:00,233.66,233.9,233.2,233.5,81109.0,213.3554,213.5745,212.9354,213.2093,81109.0
2021-07-06 09:40:00,233.53,233.84,233.27,233.75,22424.0,213.2367,213.5197,212.9993,213.4376,22424.0
2021-07-06 09:50:00,233.84,233.89,233.28,233.34,14717.0,213.5197,213.5654,213.0084,213.0632,14717.0
2021-07-06 10:00:00,233.27,233.27,232.75,232.79,19478.0,212.9993,212.9993,212.5245,212.561,19478.0
2021-07-06 10:10:00,232.71,232.78,232.35,232.39,17665.0,212.4879,212.5518,212.1592,212.1957,17665.0
2021-07-06 10:20:00,232.35,232.39,231.88,232.05,13655.0,212.1592,212.1957,211.7301,211.8853,13655.0
2021-07-06 10:30:00,232.03,232.04,231.31,232.03,26203.0,211.867,211.8762,211.2096,211.867,26203.0
2021-07-06 10:40:00,232.02,232.05,231.52,231.52,21445.0,211.8579,211.8853,211.4013,211.4013,21445.0
2021-07-06 10:50:00,231.5,231.5,231.0,231.13,34096.0,211.3831,211.3831,210.9265,211.0452,34096.0
2021-07-06 11:00:00,231.13,231.55,231.11,231.55,20836.0,211.0452,211.4287,211.027,211.4287,20836.0
2021-07-06 11:10:00,231.51,231.52,231.18,231.25,20779.0,211.3922,211.4013,211.0909,211.1548,20779.0
2021-07-06 11:20:00,231.24,231.49,231.09,231.47,22799.0,211.1457,211.3739,211.0087,211.3557,22799.0
2021-07-06 11:30:00,231.41,231.98,231.41,231.87,19229.0,211.3009,211.8214,211.3009,211.7209,19229.0
2021-07-06 11:40:00,231.88,231.95,231.73,231.89,15212.0,211.7301,211.794,211.5931,211.7392,15212.0
2021-07-06 11:50:00,231.89,231.98,231.77,231.85,17057.0,211.7392,211.8214,211.6296,211.7027,17057.0
2021-07-06 12:00:00,231.79,231.94,231.64,231.77,25576.0,211.6479,211.7848,211.5109,211.6296,25576.0
2021-07-06 12:10:00,231.81,232.01,231.72,231.77,16845.0,211.6661,211.8488,211.584,211.6296,16845.0
2021-07-06 12:20:00,231.76,231.85,231.72,231.82,16649.0,211.6205,211.7027,211.584,211.6753,16649.0
2021-07-06 12:30:00,231.81,231.96,231.79,231.88,20326.0,211.6661,211.8031,211.6479,211.7301,20326.0
2021-07-06 12:40:00,231.91,231.98,231.8,231.93,9075.0,211.7575,211.8214,211.657,211.7757,9075.0
2021-07-06 12:50:00,231.95,232.02,231.88,231.98,8750.0,211.794,211.8579,211.7301,211.8214,8750.0
2021-07-06 13:00:00,231.98,232.21,231.98,232.21,7817.0,211.8214,212.0314,211.8214,212.0314,7817.0
2021-07-06 13:10:00,232.19,232.19,232.05,232.08,12256.0,212.0131,212.0131,211.8853,211.9127,12256.0
2021-07-06 13:20:00,232.04,232.13,231.8,231.89,10569.0,211.8762,211.9583,211.657,211.7392,10569.0
2021-07-06 13:30:00,231.91,231.94,231.75,231.82,16198.0,211.7575,211.7848,211.6114,211.6753,16198.0
2021-07-06 13:40:00,231.84,232.1,231.83,232.02,20232.0,211.6935,211.9309,211.6844,211.8579,20232.0
2021-07-06 13:50:00,232.02,232.16,232.02,232.07,8550.0,211.8579,211.9857,211.8579,211.9035,8550.0
2021-07-06 14:00:00,232.12,232.24,232.12,232.2,9910.0,211.9492,212.0588,211.9492,212.0223,9910.0
2021-07-06 14:10:00,232.17,232.19,232.08,232.18,14278.0,211.9949,212.0131,211.9127,212.004,14278.0
2021-07-06 14:20:00,232.18,232.23,232.09,232.21,8083.0,212.004,212.0496,211.9218,212.0314,8083.0
2021-07-06 14:30:00,232.25,232.42,232.25,232.39,11385.0,212.0679,212.2231,212.0679,212.1957,11385.0
2021-07-06 14:40:00,232.4,232.47,232.29,232.31,10120.0,212.2049,212.2688,212.1044,212.1227,10120.0
2021-07-06 14:50:00,232.31,232.37,232.12,232.14,13065.0,212.1227,212.1775,211.9492,211.9675,13065.0
2021-07-06 15:00:00,232.15,232.32,232.1,232.25,21748.0,211.9766,212.1318,211.9309,212.0679,21748.0
2021-07-06 15:10:00,232.29,232.36,232.15,232.2,15359.0,212.1044,212.1683,211.9766,212.0223,15359.0
2021-07-06 15:20:00,232.21,232.5,232.19,232.41,37163.0,212.0314,212.2962,212.0131,212.214,37163.0
2021-07-06 15:30:00,232.43,232.81,232.41,232.8,27513.0,212.2323,212.5792,212.214,212.5701,27513.0
2021-07-06 15:40:00,232.85,232.96,232.76,232.89,33340.0,212.6158,212.7162,212.5336,212.6523,33340.0
2021-07-06 15:50:00,232.93,233.03,232.61,232.75,124471.0,212.6888,212.7801,212.3966,212.5245,124471.0
2021-07-07 09:30:00,231.92,232.81,231.72,232.71,71383.0,211.7666,212.5792,211.584,212.4879,71383.0
2021-07-07 09:40:00,232.67,232.78,232.07,232.28,29086.0,212.4514,212.5518,211.9035,212.0953,29086.0
2021-07-07 09:50:00,232.28,232.45,232.14,232.38,21536.0,212.0953,212.2505,211.9675,212.1866,21536.0
2021-07-07 10:00:00,232.45,233.03,232.44,232.9,19717.0,212.2505,212.7801,212.2414,212.6614,19717.0
2021-07-07 10:10:00,232.94,233.38,232.8,233.35,18362.0,212.6979,213.0997,212.5701,213.0723,18362.0
2021-07-07 10:20:00,233.29,233.67,233.2,233.25,22941.0,213.0175,213.3645,212.9354,212.981,22941.0
2021-07-07 10:30:00,233.27,233.33,232.95,233.19,18076.0,212.9993,213.0541,212.7071,212.9262,18076.0
2021-07-07 10:40:00,233.18,233.36,232.86,233.21,33926.0,212.9171,213.0814,212.6249,212.9445,33926.0
2021-07-07 10:50:00,233.18,233.33,233.0,233.11,12890.0,212.9171,213.0541,212.7527,212.8532,12890.0
2021-07-07 11:00:00,233.2,233.69,233.2,233.52,19030.0,212.9354,213.3828,212.9354,213.2275,19030.0
2021-07-07 11:10:00,233.53,233.86,233.52,233.78,20921.0,213.2367,213.538,213.2275,213.465,20921.0
2021-07-07 11:20:00,233.7,234.05,233.7,234.05,18772.0,213.3919,213.7115,213.3919,213.7115,18772.0
2021-07-07 11:30:00,234.03,234.48,233.99,234.42,9729.0,213.6932,214.1041,213.6567,214.0493,9729.0
2021-07-07 11:40:00,234.45,234.7,234.38,234.7,24830.0,214.0767,214.305,214.0128,214.305,24830.0
2021-07-07 11:50:00,234.74,234.74,234.24,234.32,31038.0,214.3415,214.3415,213.885,213.958,31038.0
2021-07-07 12:00:00,234.33,234.62,234.3,234.5,18441.0,213.9672,214.232,213.9398,214.1224,18441.0
2021-07-07 12:10:00,234.46,234.65,234.46,234.55,12058.0,214.0859,214.2593,214.0859,214.168,12058.0
2021-07-07 12:20:00,234.56,234.65,234.54,234.57,18205.0,214.1772,214.2593,214.1589,214.1863,18205.0
2021-07-07 12:30:00,234.58,234.79,234.55,234.79,15700.0,214.1954,214.3872,214.168,214.3872,15700.0
2021-07-07 12:40:00,234.78,234.86,234.62,234.85,14015.0,214.3781,214.4511,214.232,214.442,14015.0
2021-07-07 12:50:00,234.85,234.92,234.82,234.87,6931.0,214.442,214.5059,214.4146,214.4602,6931.0
2021-07-07 13:00:00,234.84,234.86,234.5,234.65,15569.0,214.4328,214.4511,214.1224,214.2593,15569.0
2021-07-07 13:10:00,234.63,234.71,234.54,234.66,6026.0,214.2411,214.3141,214.1589,214.2685,6026.0
2021-07-07 13:20:00,234.64,234.73,234.52,234.66,11177.0,214.2502,214.3324,214.1406,214.2685,11177.0
2021-07-07 13:30:00,234.62,234.75,234.57,234.7,9205.0,214.232,214.3507,214.1863,214.305,9205.0
2021-07-07 13:40:00,234.67,234.79,234.63,234.79,11230.0,214.2776,214.3872,214.2411,214.3872,11230.0
2021-07-07 13:50:00,234.77,234.85,234.67,234.67,18794.0,214.3689,214.442,214.2776,214.2776,18794.0
2021-07-07 14:00:00,234.68,234.9,234.53,234.79,16948.0,214.2867,214.4876,214.1498,214.3872,16948.0
2021-07-07 14:10:00,234.82,234.98,234.69,234.97,12263.0,214.4146,214.5607,214.2959,214.5515,12263.0
2021-07-07 14:20:00,234.99,234.99,234.79,234.79,17263.0,214.5698,214.5698,214.3872,214.3872,17263.0
2021-07-07 14:30:00,234.76,234.81,234.53,234.53,8294.0,214.3598,214.4054,214.1498,214.1498,8294.0
2021-07-07 14:40:00,234.53,234.75,234.53,234.71,18947.0,214.1498,214.3507,214.1498,214.3141,18947.0
2021-07-07 14:50:00,234.68,234.86,234.65,234.77,8600.0,214.2867,214.4511,214.2593,214.3689,8600.0
2021-07-07 15:00:00,234.84,234.95,234.77,234.85,10745.0,214.4328,214.5333,214.3689,214.442,10745.0
2021-07-07 15:10:00,234.88,234.89,234.71,234.82,12624.0,214.4694,214.4785,214.3141,214.4146,12624.0
2021-07-07 15:20:00,234.82,234.93,234.79,234.93,16167.0,214.4146,214.515,214.3872,214.515,16167.0
2021-07-07 15:30:00,234.91,234.92,234.59,234.62,17490.0,214.4968,214.5059,214.2046,214.232,17490.0
2021-07-07 15:40:00,234.63,234.69,234.33,234.33,39753.0,214.2411,214.2959,213.9672,213.9672,39753.0
2021-07-07 15:50:00,234.34,234.72,234.28,234.7,97772.0,213.9763,214.3233,213.9215,214.305,97772.0
2021-07-08 09:30:00,232.98,233.19,232.2,232.71,93225.0,212.7345,212.9262,212.0223,212.4879,93225.0
2021-07-08 09:40:00,232.77,233.2,232.2,233.2,36278.0,212.5427,212.9354,212.0223,212.9354,36278.0
2021-07-08 09:50:00,233.2,233.63,232.97,233.46,20119.0,212.9354,213.328,212.7253,213.1728,20119.0
2021-07-08 10:00:00,233.46,233.46,232.84,233.19,17305.0,213.1728,213.1728,212.6066,212.9262,17305.0
2021-07-08 10:10:00,233.13,233.19,232.34,232.6,30557.0,212.8714,212.9262,212.1501,212.3875,30557.0
2021-07-08 10:20:00,232.54,232.94,232.24,232.93,36810.0,212.3327,212.6979,212.0588,212.6888,36810.0
2021-07-08 10:30:00,233.02,233.28,232.37,232.54,38768.0,212.771,213.0084,212.1775,212.3327,38768.0
2021-07-08 10:40:00,232.53,232.77,232.25,232.48,21831.0,212.3236,212.5427,212.0679,212.2779,21831.0
2021-07-08 10:50:00,232.51,232.77,232.1,232.18,22528.0,212.3053,212.5427,211.9309,212.004,22528.0
2021-07-08 11:00:00,232.13,232.63,232.1,232.63,25099.0,211.9583,212.4149,211.9309,212.4149,25099.0
2021-07-08 11:10:00,232.64,233.24,232.6,233.22,19369.0,212.424,212.9719,212.3875,212.9536,19369.0
2021-07-08 11:20:00,233.2,233.39,233.16,233.19,25562.0,212.9354,213.1088,212.8988,212.9262,25562.0
2021-07-08 11:30:00,233.16,233.31,233.0,233.31,13236.0,212.8988,213.0358,212.7527,213.0358,13236.0
2021-07-08 11:40:00,233.38,233.56,233.27,233.55,13612.0,213.0997,213.2641,212.9993,213.2549,13612.0
2021-07-08 11:50:00,233.53,233.8,233.47,233.65,19352.0,213.2367,213.4832,213.1819,213.3462,19352.0
2021-07-08 12:00:00,233.65,233.83,233.54,233.73,12859.0,213.3462,213.5106,213.2458,213.4193,12859.0
2021-07-08 12:10:00,233.73,233.73,233.27,233.41,16460.0,213.4193,213.4193,212.9993,213.1271,16460.0
2021-07-08 12:20:00,233.4,233.45,233.23,233.33,14225.0,213.118,213.1636,212.9627,213.0541,14225.0
2021-07-08 12:30:00,233.31,233.67,233.31,233.31,10624.0,213.0358,213.3645,213.0358,213.0358,10624.0
2021-07-08 12:40:00,233.37,233.54,233.34,233.5,12996.0,213.0906,213.2458,213.0632,213.2093,12996.0
2021-07-08 12:50:00,233.48,233.7,233.44,233.45,9348.0,213.191,213.3919,213.1545,213.1636,9348.0
2021-07-08 13:00:00,233.48,233.49,233.26,233.35,10063.0,213.191,213.2002,212.9901,213.0723,10063.0
2021-07-08 13:10:00,233.33,233.35,233.16,233.31,8779.0,213.0541,213.0723,212.8988,213.0358,8779.0
2021-07-08 13:20:00,233.3,233.3,233.08,233.3,12960.0,213.0267,213.0267,212.8258,213.0267,12960.0
2021-07-08 13:30:00,233.32,233.42,233.17,233.26,17688.0,213.0449,213.1362,212.908,212.9901,17688.0
2021-07-08 13:40:00,233.25,233.25,232.81,232.82,15091.0,212.981,212.981,212.5792,212.5884,15091.0
2021-07-08 13:50:00,232.83,232.91,232.73,232.84,12608.0,212.5975,212.6706,212.5062,212.6066,12608.0
2021-07-08 14:00:00,232.84,232.84,232.57,232.58,14535.0,212.6066,212.6066,212.3601,212.3692,14535.0
2021-07-08 14:10:00,232.56,232.71,232.46,232.5,13296.0,212.351,212.4879,212.2597,212.2962,13296.0
2021-07-08 14:20:00,232.49,232.74,232.38,232.56,29672.0,212.287,212.5153,212.1866,212.351,29672.0
2021-07-08 14:30:00,232.59,232.72,232.48,232.53,13341.0,212.3784,212.4971,212.2779,212.3236,13341.0
2021-07-08 14:40:00,232.57,232.61,232.4,232.45,15739.0,212.3601,212.3966,212.2049,212.2505,15739.0
2021-07-08 14:50:00,232.48,232.73,232.39,232.54,9245.0,212.2779,212.5062,212.1957,212.3327,9245.0
2021-07-08 15:00:00,232.54,232.73,232.47,232.47,10446.0,212.3327,212.5062,212.2688,212.2688,10446.0
2021-07-08 15:10:00,232.52,232.57,232.34,232.41,13928.0,212.3144,212.3601,212.1501,212.214,13928.0
2021-07-08 15:20:00,232.44,232.67,232.38,232.51,15136.0,212.2414,212.4514,212.1866,212.3053,15136.0
2021-07-08 15:30:00,232.5,232.76,232.42,232.58,31647.0,212.2962,212.5336,212.2231,212.3692,31647.0
2021-07-08 15:40:00,232.57,232.6,232.08,232.1,56308.0,212.3601,212.3875,211.9127,211.9309,56308.0
2021-07-08 15:50:00,232.11,232.96,231.94,232.93,148894.0,211.9401,212.7162,211.7848,212.6888,148894.0
2021-07-09 09:30:00,234.07,234.63,233.06,234.6,47259.0,213.7298,214.2411,212.8075,214.2137,47259.0
2021-07-09 09:40:00,234.53,234.92,234.48,234.77,18881.0,214.1498,214.5059,214.1041,214.3689,18881.0
2021-07-09 09:50:00,234.8,234.91,234.41,234.84,18127.0,214.3963,214.4968,214.0402,214.4328,18127.0
2021-07-09 10:00:00,234.81,235.54,234.81,235.29,35842.0,214.4054,215.072,214.4054,214.8437,35842.0
2021-07-09 10:10:00,235.25,235.61,235.14,235.57,30247.0,214.8072,215.1359,214.7068,215.0994,30247.0
2021-07-09 10:20:00,235.6,235.81,235.35,235.42,31782.0,215.1268,215.3185,214.8985,214.9624,31782.0
2021-07-09 10:30:00,235.32,235.5,234.74,234.75,19339.0,214.8711,215.0355,214.3415,214.3507,19339.0
2021-07-09 10:40:00,234.71,235.1,234.53,235.03,25341.0,214.3141,214.6702,214.1498,214.6063,25341.0
2021-07-09 10:50:00,235.02,235.09,234.59,234.66,15027.0,214.5972,214.6611,214.2046,214.2685,15027.0
2021-07-09 11:00:00,234.69,234.88,234.5,234.85,14640.0,214.2959,214.4694,214.1224,214.442,14640.0
2021-07-09 11:10:00,234.78,234.81,234.51,234.59,14820.0,214.3781,214.4054,214.1315,214.2046,14820.0
2021-07-09 11:20:00,234.58,234.71,234.41,234.46,24720.0,214.1954,214.3141,214.0402,214.0859,24720.0
2021-07-09 11:30:00,234.55,234.82,234.55,234.74,9065.0,214.168,214.4146,214.168,214.3415,9065.0
2021-07-09 11:40:00,234.76,235.04,234.76,235.04,24416.0,214.3598,214.6155,214.3598,214.6155,24416.0
2021-07-09 11:50:00,235.04,235.39,235.01,235.05,24490.0,214.6155,214.935,214.5881,214.6246,24490.0
2021-07-09 12:00:00,235.08,235.19,235.03,235.1,10630.0,214.652,214.7524,214.6063,214.6702,10630.0
2021-07-09 12:10:00,235.08,235.18,235.0,235.04,10844.0,214.652,214.7433,214.5789,214.6155,10844.0
2021-07-09 12:20:00,235.04,235.04,234.82,234.85,33006.0,214.6155,214.6155,214.4146,214.442,33006.0
2021-07-09 12:30:00,234.88,234.95,234.69,234.95,11505.0,214.4694,214.5333,214.2959,214.5333,11505.0
2021-07-09 12:40:00,234.94,234.94,234.58,234.58,10850.0,214.5241,214.5241,214.1954,214.1954,10850.0
2021-07-09 12:50:00,234.58,234.68,234.38,234.41,12892.0,214.1954,214.2867,214.0128,214.0402,12892.0
2021-07-09 13:00:00,234.39,234.64,234.37,234.54,12326.0,214.0219,214.2502,214.0037,214.1589,12326.0
2021-07-09 13:10:00,234.48,234.72,234.42,234.71,9924.0,214.1041,214.3233,214.0493,214.3141,9924.0
2021-07-09 13:20:00,234.73,234.73,234.58,234.67,5724.0,214.3324,214.3324,214.1954,214.2776,5724.0
2021-07-09 13:30:00,234.66,234.84,234.6,234.84,5130.0,214.2685,214.4328,214.2137,214.4328,5130.0
2021-07-09 13:40:00,234.8,235.18,234.79,234.92,34712.0,214.3963,214.7433,214.3872,214.5059,34712.0
2021-07-09 13:50:00,234.92,234.96,234.82,234.96,12855.0,214.5059,214.5424,214.4146,214.5424,12855.0
2021-07-09 14:00:00,234.96,235.05,234.91,235.0,8898.0,214.5424,214.6246,214.4968,214.5789,8898.0
2021-07-09 14:10:00,235.03,235.14,235.0,235.09,28427.0,214.6063,214.7068,214.5789,214.6611,28427.0
2021-07-09 14:20:00,235.1,235.29,235.09,235.29,18733.0,214.6702,214.8437,214.6611,214.8437,18733.0
2021-07-09 14:30:00,235.3,235.38,235.21,235.31,19523.0,214.8529,214.9259,214.7707,214.862,19523.0
2021-07-09 14:40:00,235.32,235.74,235.31,235.74,67133.0,214.8711,215.2546,214.862,215.2546,67133.0
2021-07-09 14:50:00,235.76,235.85,235.73,235.78,19034.0,215.2729,215.3551,215.2455,215.2912,19034.0
2021-07-09 15:00:00,235.79,235.9,235.64,235.8,22750.0,215.3003,215.4007,215.1633,215.3094,22750.0
2021-07-09 15:10:00,235.82,235.89,235.75,235.8,18126.0,215.3277,215.3916,215.2638,215.3094,18126.0
2021-07-09 15:20:00,235.79,236.02,235.79,235.98,47822.0,215.3003,215.5103,215.3003,215.4738,47822.0
2021-07-09 15:30:00,235.96,236.08,235.83,236.02,50774.0,215.4555,215.5651,215.3368,215.5103,50774.0
2021-07-09 15:40:00,236.05,236.07,235.66,236.01,86495.0,215.5377,215.556,215.1816,215.5012,86495.0
2021-07-09 15:50:00,236.03,236.23,235.6,235.7,178574.0,215.5194,215.7021,215.1268,215.2181,178574.0
2021-07-12 09:30:00,234.59,236.24,234.5,235.92,104089.0,214.2046,215.7112,214.1224,215.419,104089.0
2021-07-12 09:40:00,235.96,236.01,235.42,235.64,37491.0,215.4555,215.5012,214.9624,215.1633,37491.0
2021-07-12 09:50:00,235.7,236.09,235.49,235.83,32721.0,215.2181,215.5742,215.0264,215.3368,32721.0
2021-07-12 10:00:00,235.87,235.92,235.21,235.22,35147.0,215.3733,215.419,214.7707,214.7798,35147.0
2021-07-12 10:10:00,235.25,235.37,234.57,234.93,35265.0,214.8072,214.9168,214.1863,214.515,35265.0
2021-07-12 10:20:00,234.95,235.05,234.77,234.95,21020.0,214.5333,214.6246,214.3689,214.5333,21020.0
2021-07-12 10:30:00,235.01,235.15,234.81,234.89,15838.0,214.5881,214.7159,214.4054,214.4785,15838.0
2021-07-12 10:40:00,234.9,234.97,234.73,234.88,36909.0,214.4876,214.5515,214.3324,214.4694,36909.0
2021-07-12 10:50:00,234.88,235.03,234.7,235.03,29456.0,214.4694,214.6063,214.305,214.6063,29456.0
2021-07-12 11:00:00,235.05,235.11,234.95,234.97,17682.0,214.6246,214.6794,214.5333,214.5515,17682.0
2021-07-12 11:10:00,234.95,235.03,234.87,234.91,15685.0,214.5333,214.6063,214.4602,214.4968,15685.0
2021-07-12 11:20:00,234.9,234.95,234.74,234.89,16564.0,214.4876,214.5333,214.3415,214.4785,16564.0
2021-07-12 11:30:00,234.87,234.93,234.55,234.6,14152.0,214.4602,214.515,214.168,214.2137,14152.0
2021-07-12 11:40:00,234.58,234.67,234.54,234.62,10251.0,214.1954,214.2776,214.1589,214.232,10251.0
2021-07-12 11:50:00,234.59,234.79,234.59,234.75,13176.0,214.2046,214.3872,214.2046,214.3507,13176.0
2021-07-12 12:00:00,234.73,234.77,234.65,234.69,14863.0,214.3324,214.3689,214.2593,214.2959,14863.0
2021-07-12 12:10:00,234.7,235.06,234.64,235.06,8340.0,214.305,214.6337,214.2502,214.6337,8340.0
2021-07-12 12:20:00,235.05,235.05,234.91,234.94,9481.0,214.6246,214.6246,214.4968,214.5241,9481.0
2021-07-12 12:30:00,234.95,235.15,234.92,235.15,11397.0,214.5333,214.7159,214.5059,214.7159,11397.0
2021-07-12 12:40:00,235.23,235.63,235.22,235.43,33929.0,214.7889,215.1542,214.7798,214.9716,33929.0
2021-07-12 12:50:00,235.36,235.38,235.26,235.32,11399.0,214.9077,214.9259,214.8163,214.8711,11399.0
2021-07-12 13:00:00,235.34,235.49,235.2,235.45,18375.0,214.8894,215.0264,214.7616,214.9898,18375.0
2021-07-12 13:10:00,235.45,235.51,235.37,235.49,13548.0,214.9898,215.0446,214.9168,215.0264,13548.0
2021-07-12 13:20:00,235.49,235.55,235.4,235.49,11582.0,215.0264,215.0811,214.9442,215.0264,11582.0
2021-07-12 13:30:00,235.47,235.54,235.46,235.48,7616.0,215.0081,215.072,214.999,215.0172,7616.0
2021-07-12 13:40:00,235.48,235.54,235.39,235.47,10795.0,215.0172,215.072,214.935,215.0081,10795.0
2021-07-12 13:50:00,235.46,235.65,235.4,235.63,9614.0,214.999,215.1725,214.9442,215.1542,9614.0
2021-07-12 14:00:00,235.62,235.76,235.61,235.62,11050.0,215.1451,215.2729,215.1359,215.1451,11050.0
2021-07-12 14:10:00,235.62,235.76,235.56,235.6,10996.0,215.1451,215.2729,215.0903,215.1268,10996.0
2021-07-12 14:20:00,235.64,235.77,235.6,235.63,15814.0,215.1633,215.282,215.1268,215.1542,15814.0
2021-07-12 14:30:00,235.67,235.69,235.53,235.59,20864.0,215.1907,215.209,215.0629,215.1177,20864.0
2021-07-12 14:40:00,235.57,235.64,235.43,235.51,14476.0,215.0994,215.1633,214.9716,215.0446,14476.0
2021-07-12 14:50:00,235.51,235.6,235.45,235.46,9282.0,215.0446,215.1268,214.9898,214.999,9282.0
2021-07-12 15:00:00,235.44,235.53,235.4,235.51,18106.0,214.9807,215.0629,214.9442,215.0446,18106.0
2021-07-12 15:10:00,235.51,235.81,235.47,235.78,26821.0,215.0446,215.3185,215.0081,215.2912,26821.0
2021-07-12 15:20:00,235.78,235.88,235.63,235.74,17710.0,215.2912,215.3825,215.1542,215.2546,17710.0
2021-07-12 15:30:00,235.72,235.74,235.46,235.46,26068.0,215.2364,215.2546,214.999,214.999,26068.0
2021-07-12 15:40:00,235.48,235.66,235.38,235.38,28293.0,215.0172,215.1816,214.9259,214.9259,28293.0
2021-07-12 15:50:00,235.44,235.71,235.35,235.62,107541.0,214.9807,215.2272,214.8985,215.1451,107541.0
2021-07-13 09:30:00,235.66,235.83,235.19,235.75,44922.0,215.1816,215.3368,214.7524,215.2638,44922.0
2021-07-13 09:40:00,235.91,236.0,235.37,235.47,23496.0,215.4099,215.492,214.9168,215.0081,23496.0
2021-07-13 09:50:00,235.49,235.97,235.39,235.7,21695.0,215.0264,215.4646,214.935,215.2181,21695.0
2021-07-13 10:00:00,235.71,235.85,235.41,235.67,17206.0,215.2272,215.3551,214.9533,215.1907,17206.0
2021-07-13 10:10:00,235.67,235.9,235.62,235.65,12228.0,215.1907,215.4007,215.1451,215.1725,12228.0
2021-07-13 10:20:00,235.64,235.99,235.58,235.91,20759.0,215.1633,215.4829,215.1085,215.4099,20759.0
2021-07-13 10:30:00,235.92,236.77,235.91,236.67,43004.0,215.419,216.1951,215.4099,216.1038,43004.0
2021-07-13 10:40:00,236.65,236.76,236.51,236.66,22170.0,216.0856,216.186,215.9577,216.0947,22170.0
2021-07-13 10:50:00,236.68,236.91,236.64,236.74,25321.0,216.1129,216.323,216.0764,216.1677,25321.0
2021-07-13 11:00:00,236.76,237.18,236.76,236.8,50865.0,216.186,216.5695,216.186,216.2225,50865.0
2021-07-13 11:10:00,236.77,237.2,236.77,237.15,19666.0,216.1951,216.5878,216.1951,216.5421,19666.0
2021-07-13 11:20:00,237.16,237.19,237.03,237.07,19114.0,216.5512,216.5786,216.4325,216.4691,19114.0
2021-07-13 11:30:00,237.04,237.24,236.99,237.01,16485.0,216.4417,216.6243,216.396,216.4143,16485.0
2021-07-13 11:40:00,237.03,237.2,236.91,237.14,20725.0,216.4325,216.5878,216.323,216.533,20725.0
2021-07-13 11:50:00,237.18,237.19,236.95,237.14,21677.0,216.5695,216.5786,216.3595,216.533,21677.0
2021-07-13 12:00:00,237.14,237.26,237.03,237.17,25422.0,216.533,216.6425,216.4325,216.5604,25422.0
2021-07-13 12:10:00,237.22,237.25,237.01,237.09,18677.0,216.606,216.6334,216.4143,216.4873,18677.0
2021-07-13 12:20:00,237.08,237.17,237.05,237.17,15971.0,216.4782,216.5604,216.4508,216.5604,15971.0
2021-07-13 12:30:00,237.12,237.3,237.08,237.23,18465.0,216.5147,216.6791,216.4782,216.6152,18465.0
2021-07-13 12:40:00,237.19,237.29,237.11,237.26,16473.0,216.5786,216.6699,216.5056,216.6425,16473.0
2021-07-13 12:50:00,237.23,237.47,237.22,237.39,20050.0,216.6152,216.8343,216.606,216.7612,20050.0
2021-07-13 13:00:00,237.34,237.36,237.19,237.23,7802.0,216.7156,216.7339,216.5786,216.6152,7802.0
2021-07-13 13:10:00,237.21,237.25,236.81,236.9,19346.0,216.5969,216.6334,216.2316,216.3138,19346.0
2021-07-13 13:20:00,236.86,236.98,236.68,236.76,17458.0,216.2773,216.3869,216.1129,216.186,17458.0
2021-07-13 13:30:00,236.74,236.9,236.67,236.9,19540.0,216.1677,216.3138,216.1038,216.3138,19540.0
2021-07-13 13:40:00,236.89,237.19,236.85,237.14,15378.0,216.3047,216.5786,216.2682,216.533,15378.0
2021-07-13 13:50:00,237.15,237.15,236.97,237.01,19750.0,216.5421,216.5421,216.3777,216.4143,19750.0
2021-07-13 14:00:00,237.0,237.01,236.73,236.77,20784.0,216.4051,216.4143,216.1586,216.1951,20784.0
2021-07-13 14:10:00,236.78,236.88,236.71,236.81,13426.0,216.2043,216.2956,216.1403,216.2316,13426.0
2021-07-13 14:20:00,236.81,236.85,236.53,236.6,19971.0,216.2316,216.2682,215.976,216.0399,19971.0
2021-07-13 14:30:00,236.56,236.75,236.51,236.56,12768.0,216.0034,216.1769,215.9577,216.0034,12768.0
2021-07-13 14:40:00,236.64,236.64,236.38,236.5,12782.0,216.0764,216.0764,215.839,215.9486,12782.0
2021-07-13 14:50:00,236.48,236.67,236.44,236.62,15035.0,215.9303,216.1038,215.8938,216.0582,15035.0
2021-07-13 15:00:00,236.62,236.67,236.48,236.5,15662.0,216.0582,216.1038,215.9303,215.9486,15662.0
2021-07-13 15:10:00,236.53,236.55,236.29,236.3,21744.0,215.976,215.9942,215.7568,215.766,21744.0
2021-07-13 15:20:00,236.31,236.31,236.01,236.17,24194.0,215.7751,215.7751,215.5012,215.6473,24194.0
2021-07-13 15:30:00,236.16,236.37,236.09,236.25,26430.0,215.6381,215.8299,215.5742,215.7203,26430.0
2021-07-13 15:40:00,236.2,236.43,236.15,236.22,25261.0,215.6747,215.8847,215.629,215.6929,25261.0
2021-07-13 15:50:00,236.17,236.34,236.01,236.23,128283.0,215.6473,215.8025,215.5012,215.7021,128283.0
2021-07-14 09:30:00,237.03,238.73,236.64,238.73,119241.0,216.4325,217.9848,216.0764,217.9848,119241.0
2021-07-14 09:40:00,238.69,239.05,238.05,238.05,72074.0,217.9483,218.277,217.3639,217.3639,72074.0
2021-07-14 09:50:00,238.1,238.48,237.67,237.68,46463.0,217.4096,217.7565,217.0169,217.026,46463.0
2021-07-14 10:00:00,237.71,237.75,237.03,237.09,21400.0,217.0534,217.09,216.4325,216.4873,21400.0
2021-07-14 10:10:00,237.12,237.39,237.07,237.37,18572.0,216.5147,216.7612,216.4691,216.743,18572.0
2021-07-14 10:20:00,237.4,237.49,237.16,237.16,15468.0,216.7704,216.8526,216.5512,216.5512,15468.0
2021-07-14 10:30:00,237.19,237.45,237.06,237.19,30376.0,216.5786,216.816,216.4599,216.5786,30376.0
2021-07-14 10:40:00,237.25,237.66,237.25,237.65,15235.0,216.6334,217.0078,216.6334,216.9987,15235.0
2021-07-14 10:50:00,237.68,237.79,237.57,237.78,10611.0,217.026,217.1265,216.9256,217.1174,10611.0
2021-07-14 11:00:00,237.81,237.82,237.29,237.4,23636.0,217.1448,217.1539,216.6699,216.7704,23636.0
2021-07-14 11:10:00,237.41,237.75,237.38,237.73,16300.0,216.7795,217.09,216.7521,217.0717,16300.0
2021-07-14 11:20:00,237.7,237.7,237.15,237.37,21782.0,217.0443,217.0443,216.5421,216.743,21782.0
2021-07-14 11:30:00,237.29,237.39,237.16,237.19,11699.0,216.6699,216.7612,216.5512,216.5786,11699.0
2021-07-14 11:40:00,237.16,237.18,236.9,237.05,24590.0,216.5512,216.5695,216.3138,216.4508,24590.0
2021-07-14 11:50:00,237.02,237.22,237.02,237.11,17143.0,216.4234,216.606,216.4234,216.5056,17143.0
2021-07-14 12:00:00,237.13,237.33,237.06,237.13,12723.0,216.5238,216.7065,216.4599,216.5238,12723.0
2021-07-14 12:10:00,237.11,237.18,237.01,237.17,9065.0,216.5056,216.5695,216.4143,216.5604,9065.0
2021-07-14 12:20:00,237.17,237.29,237.15,237.28,9595.0,216.5604,216.6699,216.5421,216.6608,9595.0
2021-07-14 12:30:00,237.27,237.56,237.23,237.56,16668.0,216.6517,216.9165,216.6152,216.9165,16668.0
2021-07-14 12:40:00,237.56,237.74,237.5,237.62,15937.0,216.9165,217.0808,216.8617,216.9713,15937.0
2021-07-14 12:50:00,237.62,237.62,237.3,237.34,11969.0,216.9713,216.9713,216.6791,216.7156,11969.0
2021-07-14 13:00:00,237.39,237.4,237.2,237.24,9152.0,216.7612,216.7704,216.5878,216.6243,9152.0
2021-07-14 13:10:00,237.2,237.34,237.13,237.18,18106.0,216.5878,216.7156,216.5238,216.5695,18106.0
2021-07-14 13:20:00,237.17,237.22,237.05,237.08,10782.0,216.5604,216.606,216.4508,216.4782,10782.0
2021-07-14 13:30:00,237.1,237.42,237.05,237.36,26186.0,216.4964,216.7886,216.4508,216.7339,26186.0
2021-07-14 13:40:00,237.43,237.51,237.15,237.5,21148.0,216.7978,216.8708,216.5421,216.8617,21148.0
2021-07-14 13:50:00,237.46,237.48,237.32,237.41,16541.0,216.8252,216.8434,216.6973,216.7795,16541.0
2021-07-14 14:00:00,237.41,237.62,237.41,237.59,13329.0,216.7795,216.9713,216.7795,216.9439,13329.0
2021-07-14 14:10:00,237.56,237.66,237.48,237.66,13524.0,216.9165,217.0078,216.8434,217.0078,13524.0
2021-07-14 14:20:00,237.65,237.7,237.52,237.59,13626.0,216.9987,217.0443,216.88,216.9439,13626.0
2021-07-14 14:30:00,237.59,237.7,237.59,237.61,15929.0,216.9439,217.0443,216.9439,216.9621,15929.0
2021-07-14 14:40:00,237.6,237.77,237.55,237.67,17963.0,216.953,217.1082,216.9073,217.0169,17963.0
2021-07-14 14:50:00,237.7,237.71,237.53,237.56,23430.0,217.0443,217.0534,216.8891,216.9165,23430.0
2021-07-14 15:00:00,237.56,237.62,237.38,237.51,28917.0,216.9165,216.9713,216.7521,216.8708,28917.0
2021-07-14 15:10:00,237.52,237.52,237.28,237.47,22480.0,216.88,216.88,216.6608,216.8343,22480.0
2021-07-14 15:20:00,237.45,237.52,237.31,237.33,27734.0,216.816,216.88,216.6882,216.7065,27734.0
2021-07-14 15:30:00,237.33,237.44,236.96,236.96,57284.0,216.7065,216.8069,216.3686,216.3686,57284.0
2021-07-14 15:40:00,236.96,237.28,236.71,237.13,53423.0,216.3686,216.6608,216.1403,216.5238,53423.0
2021-07-14 15:50:00,237.12,237.23,236.92,237.14,164110.0,216.5147,216.6152,216.3321,216.533,164110.0
2021-07-15 09:30:00,236.59,237.39,235.58,235.68,84412.0,216.0308,216.7612,215.1085,215.1998,84412.0
2021-07-15 09:40:00,235.67,235.87,235.16,235.68,39360.0,215.1907,215.3733,214.725,215.1998,39360.0
2021-07-15 09:50:00,235.7,235.97,235.27,235.72,22488.0,215.2181,215.4646,214.8255,215.2364,22488.0
2021-07-15 10:00:00,235.68,236.3,235.67,236.02,18258.0,215.1998,215.766,215.1907,215.5103,18258.0
2021-07-15 10:10:00,236.05,236.3,235.96,236.04,19712.0,215.5377,215.766,215.4555,215.5286,19712.0
2021-07-15 10:20:00,236.08,236.08,235.55,235.71,21744.0,215.5651,215.5651,215.0811,215.2272,21744.0
2021-07-15 10:30:00,235.75,236.35,235.6,235.74,26266.0,215.2638,215.8116,215.1268,215.2546,26266.0
2021-07-15 10:40:00,235.73,235.73,235.3,235.51,29697.0,215.2455,215.2455,214.8529,215.0446,29697.0
2021-07-15 10:50:00,235.42,235.7,235.13,235.15,27569.0,214.9624,215.2181,214.6976,214.7159,27569.0
2021-07-15 11:00:00,235.15,235.36,234.92,235.2,20830.0,214.7159,214.9077,214.5059,214.7616,20830.0
2021-07-15 11:10:00,235.11,235.26,234.97,235.04,15610.0,214.6794,214.8163,214.5515,214.6155,15610.0
2021-07-15 11:20:00,235.12,235.49,235.06,235.42,18606.0,214.6885,215.0264,214.6337,214.9624,18606.0
2021-07-15 11:30:00,235.41,235.48,235.25,235.45,17493.0,214.9533,215.0172,214.8072,214.9898,17493.0
2021-07-15 11:40:00,235.44,235.7,235.41,235.64,16698.0,214.9807,215.2181,214.9533,215.1633,16698.0
2021-07-15 11:50:00,235.6,235.67,235.44,235.46,16024.0,215.1268,215.1907,214.9807,214.999,16024.0
2021-07-15 12:00:00,235.44,235.61,235.4,235.52,11609.0,214.9807,215.1359,214.9442,215.0537,11609.0
2021-07-15 12:10:00,235.47,235.97,235.47,235.83,15776.0,215.0081,215.4646,215.0081,215.3368,15776.0
2021-07-15 12:20:00,235.83,236.05,235.82,236.01,14263.0,215.3368,215.5377,215.3277,215.5012,14263.0
2021-07-15 12:30:00,236.0,236.33,235.98,236.3,14984.0,215.492,215.7934,215.4738,215.766,14984.0
2021-07-15 12:40:00,236.34,236.56,236.34,236.46,11307.0,215.8025,216.0034,215.8025,215.9121,11307.0
2021-07-15 12:50:00,236.47,236.68,236.47,236.61,14877.0,215.9212,216.1129,215.9212,216.049,14877.0
2021-07-15 13:00:00,236.62,236.7,236.49,236.67,12855.0,216.0582,216.1312,215.9395,216.1038,12855.0
2021-07-15 13:10:00,236.64,236.64,236.08,236.1,13573.0,216.0764,216.0764,215.5651,215.5833,13573.0
2021-07-15 13:20:00,236.15,236.31,236.07,236.31,9689.0,215.629,215.7751,215.556,215.7751,9689.0
2021-07-15 13:30:00,236.26,236.28,235.9,235.99,14251.0,215.7294,215.7477,215.4007,215.4829,14251.0
2021-07-15 13:40:00,236.08,236.3,235.87,236.29,12001.0,215.5651,215.766,215.3733,215.7568,12001.0
2021-07-15 13:50:00,236.28,236.44,236.14,236.19,18538.0,215.7477,215.8938,215.6199,215.6655,18538.0
2021-07-15 14:00:00,236.19,236.27,235.98,236.26,15473.0,215.6655,215.7386,215.4738,215.7294,15473.0
2021-07-15 14:10:00,236.25,236.4,236.12,236.35,12300.0,215.7203,215.8573,215.6016,215.8116,12300.0
2021-07-15 14:20:00,236.35,236.64,236.31,236.53,13041.0,215.8116,216.0764,215.7751,215.976,13041.0
2021-07-15 14:30:00,236.52,236.52,236.16,236.18,17228.0,215.9669,215.9669,215.6381,215.6564,17228.0
2021-07-15 14:40:00,236.18,236.34,236.11,236.25,11651.0,215.6564,215.8025,215.5925,215.7203,11651.0
2021-07-15 14:50:00,236.21,236.28,236.11,236.26,9857.0,215.6838,215.7477,215.5925,215.7294,9857.0
2021-07-15 15:00:00,236.29,236.39,236.11,236.36,11420.0,215.7568,215.8481,215.5925,215.8208,11420.0
2021-07-15 15:10:00,236.37,236.51,236.26,236.48,10100.0,215.8299,215.9577,215.7294,215.9303,10100.0
2021-07-15 15:20:00,236.47,236.63,236.43,236.61,16175.0,215.9212,216.0673,215.8847,216.049,16175.0
2021-07-15 15:30:00,236.61,236.62,236.45,236.45,16592.0,216.049,216.0582,215.9029,215.9029,16592.0
2021-07-15 15:40:00,236.47,236.64,236.33,236.6,26045.0,215.9212,216.0764,215.7934,216.0399,26045.0
2021-07-15 15:50:00,236.62,236.97,236.61,236.87,91466.0,216.0582,216.3777,216.049,216.2864,91466.0
2021-07-16 09:30:00,237.79,237.79,237.08,237.57,105342.0,217.1265,217.1265,216.4782,216.9256,105342.0
2021-07-16 09:40:00,237.63,237.88,237.43,237.53,22404.0,216.9804,217.2087,216.7978,216.8891,22404.0
2021-07-16 09:50:00,237.49,237.55,236.93,237.13,25907.0,216.8526,216.9073,216.3412,216.5238,25907.0
2021-07-16 10:00:00,237.13,237.53,237.13,237.41,22053.0,216.5238,216.8891,216.5238,216.7795,22053.0
2021-07-16 10:10:00,237.39,237.39,236.52,237.02,20238.0,216.7612,216.7612,215.9669,216.4234,20238.0
2021-07-16 10:20:00,237.02,237.11,236.32,236.39,24072.0,216.4234,216.5056,215.7842,215.8481,24072.0
2021-07-16 10:30:00,236.2,236.6,236.17,236.38,18682.0,215.6747,216.0399,215.6473,215.839,18682.0
2021-07-16 10:40:00,236.47,236.6,236.26,236.6,22689.0,215.9212,216.0399,215.7294,216.0399,22689.0
2021-07-16 10:50:00,236.59,236.79,236.45,236.61,17437.0,216.0308,216.2134,215.9029,216.049,17437.0
2021-07-16 11:00:00,236.57,236.74,236.4,236.71,11652.0,216.0125,216.1677,215.8573,216.1403,11652.0
2021-07-16 11:10:00,236.68,236.71,236.31,236.46,10983.0,216.1129,216.1403,215.7751,215.9121,10983.0
2021-07-16 11:20:00,236.47,236.69,236.36,236.37,8032.0,215.9212,216.1221,215.8208,215.8299,8032.0
2021-07-16 11:30:00,236.37,236.7,236.36,236.61,11311.0,215.8299,216.1312,215.8208,216.049,11311.0
2021-07-16 11:40:00,236.68,236.75,236.37,236.52,7290.0,216.1129,216.1769,215.8299,215.9669,7290.0
2021-07-16 11:50:00,236.51,236.63,236.49,236.57,7834.0,215.9577,216.0673,215.9395,216.0125,7834.0
2021-07-16 12:00:00,236.52,236.83,236.47,236.69,23453.0,215.9669,216.2499,215.9212,216.1221,23453.0
2021-07-16 12:10:00,236.71,236.92,236.68,236.81,10963.0,216.1403,216.3321,216.1129,216.2316,10963.0
2021-07-16 12:20:00,236.83,236.95,236.76,236.78,8144.0,216.2499,216.3595,216.186,216.2043,8144.0
2021-07-16 12:30:00,236.79,236.9,236.73,236.73,6804.0,216.2134,216.3138,216.1586,216.1586,6804.0
2021-07-16 12:40:00,236.76,236.77,236.36,236.42,9785.0,216.186,216.1951,215.8208,215.8755,9785.0
2021-07-16 12:50:00,236.39,236.6,236.37,236.43,6505.0,215.8481,216.0399,215.8299,215.8847,6505.0
2021-07-16 13:00:00,236.36,236.53,236.32,236.47,6991.0,215.8208,215.976,215.7842,215.9212,6991.0
2021-07-16 13:10:00,236.45,236.72,236.39,236.72,5668.0,215.9029,216.1495,215.8481,216.1495,5668.0
2021-07-16 13:20:00,236.68,236.68,236.34,236.34,13001.0,216.1129,216.1129,215.8025,215.8025,13001.0
2021-07-16 13:30:00,236.33,236.33,235.93,236.02,18917.0,215.7934,215.7934,215.4281,215.5103,18917.0
2021-07-16 13:40:00,236.04,236.25,236.04,236.11,12124.0,215.5286,215.7203,215.5286,215.5925,12124.0
2021-07-16 13:50:00,236.06,236.12,235.98,236.06,5858.0,215.5468,215.6016,215.4738,215.5468,5858.0
2021-07-16 14:00:00,236.06,236.06,235.76,235.95,12935.0,215.5468,215.5468,215.2729,215.4464,12935.0
2021-07-16 14:10:00,235.97,236.01,235.82,235.97,10744.0,215.4646,215.5012,215.3277,215.4646,10744.0
2021-07-16 14:20:00,235.96,235.99,235.65,235.65,7863.0,215.4555,215.4829,215.1725,215.1725,7863.0
2021-07-16 14:30:00,235.63,235.72,235.37,235.38,12976.0,215.1542,215.2364,214.9168,214.9259,12976.0
2021-07-16 14:40:00,235.4,235.59,235.31,235.49,9371.0,214.9442,215.1177,214.862,215.0264,9371.0
2021-07-16 14:50:00,235.49,235.69,235.49,235.68,8986.0,215.0264,215.209,215.0264,215.1998,8986.0
2021-07-16 15:00:00,235.6,235.6,235.25,235.33,15162.0,215.1268,215.1268,214.8072,214.8803,15162.0
2021-07-16 15:10:00,235.35,235.57,235.22,235.53,15286.0,214.8985,215.0994,214.7798,215.0629,15286.0
2021-07-16 15:20:00,235.57,235.57,235.33,235.38,23833.0,215.0994,215.0994,214.8803,214.9259,23833.0
2021-07-16 15:30:00,235.39,235.52,235.22,235.26,24096.0,214.935,215.0537,214.7798,214.8163,24096.0
2021-07-16 15:40:00,235.29,235.44,234.75,234.77,55413.0,214.8437,214.9807,214.3507,214.3689,55413.0
2021-07-16 15:50:00,234.78,234.93,234.38,234.8,168479.0,214.3781,214.515,214.0128,214.3963,168479.0
2021-07-19 09:30:00,232.51,233.22,231.8,233.11,93293.0,212.3053,212.9536,211.657,212.8532,93293.0
2021-07-19 09:40:00,233.09,233.32,232.15,232.28,48807.0,212.8349,213.0449,211.9766,212.0953,48807.0
2021-07-19 09:50:00,232.15,232.15,231.04,231.06,49825.0,211.9766,211.9766,210.9631,210.9813,49825.0
2021-07-19 10:00:00,231.0,231.07,230.04,230.16,46840.0,210.9265,210.9904,210.05,210.1595,46840.0
2021-07-19 10:10:00,230.09,230.65,229.84,230.09,41552.0,210.0956,210.6069,209.8673,210.0956,41552.0
2021-07-19 10:20:00,230.03,230.14,229.6,230.08,41984.0,210.0408,210.1413,209.6482,210.0865,41984.0
2021-07-19 10:30:00,230.05,230.07,229.41,229.87,51955.0,210.0591,210.0773,209.4747,209.8947,51955.0
2021-07-19 10:40:00,229.84,230.18,229.61,230.05,35323.0,209.8673,210.1778,209.6573,210.0591,35323.0
2021-07-19 10:50:00,230.03,230.1,229.6,229.76,30244.0,210.0408,210.1047,209.6482,209.7943,30244.0
2021-07-19 11:00:00,229.78,229.96,229.32,229.82,45818.0,209.8125,209.9769,209.3925,209.8491,45818.0
2021-07-19 11:10:00,229.82,230.14,229.43,229.78,53078.0,209.8491,210.1413,209.493,209.8125,53078.0
2021-07-19 11:20:00,229.76,229.81,229.32,229.43,30569.0,209.7943,209.8399,209.3925,209.493,30569.0
2021-07-19 11:30:00,229.46,229.62,229.25,229.4,58366.0,209.5204,209.6664,209.3286,209.4656,58366.0
2021-07-19 11:40:00,229.36,229.85,229.21,229.3,46713.0,209.429,209.8765,209.2921,209.3743,46713.0
2021-07-19 11:50:00,229.3,229.37,228.94,229.18,42042.0,209.3743,209.4382,209.0455,209.2647,42042.0
2021-07-19 12:00:00,229.1,229.1,228.24,228.25,64080.0,209.1916,209.1916,208.4064,208.4155,64080.0
2021-07-19 12:10:00,228.26,228.49,228.01,228.36,45107.0,208.4246,208.6346,208.1964,208.5159,45107.0
2021-07-19 12:20:00,228.25,228.46,228.01,228.18,20023.0,208.4155,208.6072,208.1964,208.3516,20023.0
2021-07-19 12:30:00,228.09,228.13,227.87,227.87,21526.0,208.2694,208.3059,208.0685,208.0685,21526.0
2021-07-19 12:40:00,227.87,227.97,227.36,227.41,44792.0,208.0685,208.1598,207.6028,207.6485,44792.0
2021-07-19 12:50:00,227.37,227.82,227.28,227.76,72630.0,207.612,208.0229,207.5298,207.9681,72630.0
2021-07-19 13:00:00,227.7,228.26,227.7,228.13,26279.0,207.9133,208.4246,207.9133,208.3059,26279.0
2021-07-19 13:10:00,228.1,228.32,227.97,228.09,21241.0,208.2785,208.4794,208.1598,208.2694,21241.0
2021-07-19 13:20:00,228.09,228.18,227.4,227.42,40613.0,208.2694,208.3516,207.6394,207.6576,40613.0
2021-07-19 13:30:00,227.29,227.32,226.5,226.63,44209.0,207.5389,207.5663,206.8176,206.9363,44209.0
2021-07-19 13:40:00,226.65,227.0,226.55,226.64,26733.0,206.9545,207.2741,206.8632,206.9454,26733.0
2021-07-19 13:50:00,226.59,226.77,226.51,226.53,22615.0,206.8997,207.0641,206.8267,206.845,22615.0
2021-07-19 14:00:00,226.59,227.18,226.54,226.68,30917.0,206.8997,207.4385,206.8541,206.9819,30917.0
2021-07-19 14:10:00,226.68,226.85,226.56,226.75,17023.0,206.9819,207.1372,206.8724,207.0458,17023.0
2021-07-19 14:20:00,226.75,226.94,226.66,226.81,12876.0,207.0458,207.2193,206.9637,207.1006,12876.0
2021-07-19 14:30:00,226.76,226.77,226.42,226.54,27170.0,207.055,207.0641,206.7445,206.8541,27170.0
2021-07-19 14:40:00,226.5,226.75,226.43,226.75,30591.0,206.8176,207.0458,206.7537,207.0458,30591.0
2021-07-19 14:50:00,226.72,227.32,226.67,227.13,24406.0,207.0185,207.5663,206.9728,207.3928,24406.0
2021-07-19 15:00:00,227.1,227.62,226.97,227.59,40322.0,207.3654,207.8402,207.2467,207.8129,40322.0
2021-07-19 15:10:00,227.56,227.81,227.42,227.46,44008.0,207.7855,208.0137,207.6576,207.6941,44008.0
2021-07-19 15:20:00,227.45,227.82,227.41,227.67,46468.0,207.685,208.0229,207.6485,207.8859,46468.0
2021-07-19 15:30:00,227.71,228.39,227.66,228.33,67052.0,207.9224,208.5433,207.8768,208.4885,67052.0
2021-07-19 15:40:00,228.35,228.94,228.31,228.85,117324.0,208.5068,209.0455,208.4703,208.9634,117324.0
2021-07-19 15:50:00,228.83,229.38,228.65,229.35,252294.0,208.9451,209.4473,208.7807,209.4199,252294.0
2021-07-20 09:30:00,230.65,231.8,230.21,231.08,160810.0,210.6069,211.657,210.2052,210.9996,160810.0
2021-07-20 09:40:00,230.98,231.5,230.87,231.5,33597.0,210.9083,211.3831,210.8078,211.3831,33597.0
2021-07-20 09:50:00,231.47,232.09,231.08,231.83,54315.0,211.3557,211.9218,210.9996,211.6844,54315.0
2021-07-20 10:00:00,231.81,232.09,231.24,231.34,35611.0,211.6661,211.9218,211.1457,211.237,35611.0
2021-07-20 10:10:00,231.33,232.19,231.21,232.16,34593.0,211.2279,212.0131,211.1183,211.9857,34593.0
2021-07-20 10:20:00,232.19,232.23,231.51,231.56,27372.0,212.0131,212.0496,211.3922,211.4379,27372.0
2021-07-20 10:30:00,231.59,231.97,231.36,231.94,22390.0,211.4653,211.8122,211.2552,211.7848,22390.0
2021-07-20 10:40:00,231.93,232.34,231.93,232.24,33574.0,211.7757,212.1501,211.7757,212.0588,33574.0
2021-07-20 10:50:00,232.28,232.28,231.79,232.22,23991.0,212.0953,212.0953,211.6479,212.0405,23991.0
2021-07-20 11:00:00,232.22,232.56,232.17,232.41,24592.0,212.0405,212.351,211.9949,212.214,24592.0
2021-07-20 11:10:00,232.44,232.67,232.39,232.51,21386.0,212.2414,212.4514,212.1957,212.3053,21386.0
2021-07-20 11:20:00,232.57,232.97,232.25,232.34,58944.0,212.3601,212.7253,212.0679,212.1501,58944.0
2021-07-20 11:30:00,232.33,232.46,231.99,232.2,47997.0,212.141,212.2597,211.8305,212.0223,47997.0
2021-07-20 11:40:00,232.27,232.9,232.24,232.83,22552.0,212.0862,212.6614,212.0588,212.5975,22552.0
2021-07-20 11:50:00,232.83,233.26,232.83,233.22,40361.0,212.5975,212.9901,212.5975,212.9536,40361.0
2021-07-20 12:00:00,233.25,233.44,233.1,233.32,29161.0,212.981,213.1545,212.844,213.0449,29161.0
2021-07-20 12:10:00,233.33,233.53,233.3,233.44,26359.0,213.0541,213.2367,213.0267,213.1545,26359.0
2021-07-20 12:20:00,233.4,233.45,233.16,233.34,21826.0,213.118,213.1636,212.8988,213.0632,21826.0
2021-07-20 12:30:00,233.34,233.85,233.34,233.64,33529.0,213.0632,213.5289,213.0632,213.3371,33529.0
2021-07-20 12:40:00,233.66,233.78,233.48,233.7,38361.0,213.3554,213.465,213.191,213.3919,38361.0
2021-07-20 12:50:00,233.73,234.12,233.69,233.99,28966.0,213.4193,213.7754,213.3828,213.6567,28966.0
2021-07-20 13:00:00,233.94,234.15,233.88,233.97,31319.0,213.611,213.8028,213.5563,213.6384,31319.0
2021-07-20 13:10:00,233.93,233.96,233.68,233.83,23798.0,213.6019,213.6293,213.3736,213.5106,23798.0
2021-07-20 13:20:00,233.8,234.38,233.76,234.36,55273.0,213.4832,214.0128,213.4467,213.9946,55273.0
2021-07-20 13:30:00,234.42,234.42,233.94,234.0,45075.0,214.0493,214.0493,213.611,213.6658,45075.0
2021-07-20 13:40:00,233.97,234.0,233.52,233.64,25116.0,213.6384,213.6658,213.2275,213.3371,25116.0
2021-07-20 13:50:00,233.68,233.92,233.59,233.81,19793.0,213.3736,213.5928,213.2915,213.4923,19793.0
2021-07-20 14:00:00,233.82,234.49,233.79,234.41,28423.0,213.5015,214.1133,213.4741,214.0402,28423.0
2021-07-20 14:10:00,234.35,234.87,234.31,234.84,35643.0,213.9854,214.4602,213.9489,214.4328,35643.0
2021-07-20 14:20:00,234.84,235.04,234.73,234.92,35953.0,214.4328,214.6155,214.3324,214.5059,35953.0
2021-07-20 14:30:00,234.92,234.99,234.72,234.81,26495.0,214.5059,214.5698,214.3233,214.4054,26495.0
2021-07-20 14:40:00,234.79,234.91,234.67,234.77,32496.0,214.3872,214.4968,214.2776,214.3689,32496.0
2021-07-20 14:50:00,234.77,234.89,234.53,234.88,28342.0,214.3689,214.4785,214.1498,214.4694,28342.0
2021-07-20 15:00:00,234.87,235.29,234.85,235.2,38317.0,214.4602,214.8437,214.442,214.7616,38317.0
2021-07-20 15:10:00,235.2,235.52,235.14,235.4,42488.0,214.7616,215.0537,214.7068,214.9442,42488.0
2021-07-20 15:20:00,235.41,235.49,234.95,235.19,47269.0,214.9533,215.0264,214.5333,214.7524,47269.0
2021-07-20 15:30:00,235.2,235.2,234.62,234.81,86511.0,214.7616,214.7616,214.232,214.4054,86511.0
2021-07-20 15:40:00,234.83,235.03,234.45,234.62,100828.0,214.4237,214.6063,214.0767,214.232,100828.0
2021-07-20 15:50:00,234.64,234.87,234.17,234.35,257631.0,214.2502,214.4602,213.8211,213.9854,257631.0
2021-07-21 09:30:00,235.98,237.47,235.83,237.37,108512.0,215.4738,216.8343,215.3368,216.743,108512.0
2021-07-21 09:40:00,237.33,238.05,237.11,237.97,60950.0,216.7065,217.3639,216.5056,217.2908,60950.0
2021-07-21 09:50:00,238.0,238.11,237.01,237.17,42879.0,217.3182,217.4187,216.4143,216.5604,42879.0
2021-07-21 10:00:00,237.21,237.36,236.8,237.2,33648.0,216.5969,216.7339,216.2225,216.5878,33648.0
2021-07-21 10:10:00,237.22,237.37,236.57,236.63,28882.0,216.606,216.743,216.0125,216.0673,28882.0
2021-07-21 10:20:00,236.63,236.68,236.1,236.23,21740.0,216.0673,216.1129,215.5833,215.7021,21740.0
2021-07-21 10:30:00,236.15,236.33,236.0,236.1,22171.0,215.629,215.7934,215.492,215.5833,22171.0
2021-07-21 10:40:00,236.12,236.25,236.02,236.02,13971.0,215.6016,215.7203,215.5103,215.5103,13971.0
2021-07-21 10:50:00,235.94,236.09,235.6,236.07,19508.0,215.4373,215.5742,215.1268,215.556,19508.0
2021-07-21 11:00:00,236.08,236.16,235.66,235.72,12166.0,215.5651,215.6381,215.1816,215.2364,12166.0
2021-07-21 11:10:00,235.67,235.74,235.51,235.65,12413.0,215.1907,215.2546,215.0446,215.1725,12413.0
2021-07-21 11:20:00,235.65,235.66,235.25,235.3,11997.0,215.1725,215.1816,214.8072,214.8529,11997.0
2021-07-21 11:30:00,235.31,235.52,235.22,235.52,18926.0,214.862,215.0537,214.7798,215.0537,18926.0
2021-07-21 11:40:00,235.54,235.81,235.52,235.68,16222.0,215.072,215.3185,215.0537,215.1998,16222.0
2021-07-21 11:50:00,235.67,235.96,235.65,235.74,15747.0,215.1907,215.4555,215.1725,215.2546,15747.0
2021-07-21 12:00:00,235.73,235.85,235.51,235.84,15156.0,215.2455,215.3551,215.0446,215.3459,15156.0
2021-07-21 12:10:00,235.85,235.91,235.63,235.76,18471.0,215.3551,215.4099,215.1542,215.2729,18471.0
2021-07-21 12:20:00,235.76,235.78,235.42,235.47,9655.0,215.2729,215.2912,214.9624,215.0081,9655.0
2021-07-21 12:30:00,235.46,235.6,235.45,235.6,11866.0,214.999,215.1268,214.9898,215.1268,11866.0
2021-07-21 12:40:00,235.56,235.8,235.52,235.67,10088.0,215.0903,215.3094,215.0537,215.1907,10088.0
2021-07-21 12:50:00,235.71,235.79,235.65,235.77,10105.0,215.2272,215.3003,215.1725,215.282,10105.0
2021-07-21 13:00:00,235.77,235.91,235.72,235.87,17263.0,215.282,215.4099,215.2364,215.3733,17263.0
2021-07-21 13:10:00,235.87,235.89,235.71,235.75,23873.0,215.3733,215.3916,215.2272,215.2638,23873.0
2021-07-21 13:20:00,235.78,236.1,235.77,236.03,19282.0,215.2912,215.5833,215.282,215.5194,19282.0
2021-07-21 13:30:00,236.05,236.14,235.87,235.93,24316.0,215.5377,215.6199,215.3733,215.4281,24316.0
2021-07-21 13:40:00,235.91,236.09,235.86,236.03,12024.0,215.4099,215.5742,215.3642,215.5194,12024.0
2021-07-21 13:50:00,236.06,236.2,236.0,236.15,16546.0,215.5468,215.6747,215.492,215.629,16546.0
2021-07-21 14:00:00,236.18,236.46,236.16,236.46,12075.0,215.6564,215.9121,215.6381,215.9121,12075.0
2021-07-21 14:10:00,236.49,236.49,236.14,236.26,15395.0,215.9395,215.9395,215.6199,215.7294,15395.0
2021-07-21 14:20:00,236.27,236.41,236.23,236.35,14327.0,215.7386,215.8664,215.7021,215.8116,14327.0
2021-07-21 14:30:00,236.35,236.4,236.15,236.23,16541.0,215.8116,215.8573,215.629,215.7021,16541.0
2021-07-21 14:40:00,236.22,236.34,236.19,236.26,19325.0,215.6929,215.8025,215.6655,215.7294,19325.0
2021-07-21 14:50:00,236.27,236.33,236.18,236.24,13143.0,215.7386,215.7934,215.6564,215.7112,13143.0
2021-07-21 15:00:00,236.23,236.27,236.1,236.27,21685.0,215.7021,215.7386,215.5833,215.7386,21685.0
2021-07-21 15:10:00,236.28,236.39,236.09,236.09,17418.0,215.7477,215.8481,215.5742,215.5742,17418.0
2021-07-21 15:20:00,236.08,236.12,235.98,236.12,25792.0,215.5651,215.6016,215.4738,215.6016,25792.0
2021-07-21 15:30:00,236.13,236.32,235.97,235.98,33122.0,215.6107,215.7842,215.4646,215.4738,33122.0
2021-07-21 15:40:00,235.98,235.98,235.59,235.74,46435.0,215.4738,215.4738,215.1177,215.2546,46435.0
2021-07-21 15:50:00,235.63,236.03,235.57,235.96,137444.0,215.1542,215.5194,215.0994,215.4555,137444.0
2021-07-22 09:30:00,235.65,236.1,235.16,235.48,60050.0,215.1725,215.5833,214.725,215.0172,60050.0
2021-07-22 09:40:00,235.53,236.14,235.26,235.26,51921.0,215.0629,215.6199,214.8163,214.8163,51921.0
2021-07-22 09:50:00,235.34,235.65,235.27,235.55,26629.0,214.8894,215.1725,214.8255,215.0811,26629.0
2021-07-22 10:00:00,235.6,236.18,235.55,236.15,40235.0,215.1268,215.6564,215.0811,215.629,40235.0
2021-07-22 10:10:00,236.19,237.39,236.19,237.23,36022.0,215.6655,216.7612,215.6655,216.6152,36022.0
2021-07-22 10:20:00,237.24,237.82,237.17,237.56,27667.0,216.6243,217.1539,216.5604,216.9165,27667.0
2021-07-22 10:30:00,237.6,238.18,237.6,238.18,35769.0,216.953,217.4826,216.953,217.4826,35769.0
2021-07-22 10:40:00,238.14,238.53,238.07,238.51,35230.0,217.4461,217.8022,217.3822,217.7839,35230.0
2021-07-22 10:50:00,238.48,238.53,238.19,238.28,33082.0,217.7565,217.8022,217.4917,217.5739,33082.0
2021-07-22 11:00:00,238.29,238.44,237.93,238.02,20231.0,217.583,217.72,217.2543,217.3365,20231.0
2021-07-22 11:10:00,238.07,238.07,237.75,237.87,17915.0,217.3822,217.3822,217.09,217.1995,17915.0
2021-07-22 11:20:00,237.84,237.88,237.57,237.61,20155.0,217.1721,217.2087,216.9256,216.9621,20155.0
2021-07-22 11:30:00,237.61,237.69,237.26,237.3,50542.0,216.9621,217.0352,216.6425,216.6791,50542.0
2021-07-22 11:40:00,237.32,237.35,236.96,236.96,39813.0,216.6973,216.7247,216.3686,216.3686,39813.0
2021-07-22 11:50:00,237.0,237.41,236.99,237.41,23984.0,216.4051,216.7795,216.396,216.7795,23984.0
2021-07-22 12:00:00,237.43,237.64,237.42,237.53,20637.0,216.7978,216.9895,216.7886,216.8891,20637.0
2021-07-22 12:10:00,237.52,237.73,237.49,237.53,18005.0,216.88,217.0717,216.8526,216.8891,18005.0
2021-07-22 12:20:00,237.5,237.75,237.38,237.73,20971.0,216.8617,217.09,216.7521,217.0717,20971.0
2021-07-22 12:30:00,237.71,237.91,237.67,237.91,16329.0,217.0534,217.2361,217.0169,217.2361,16329.0
2021-07-22 12:40:00,237.94,238.34,237.94,238.11,44256.0,217.2635,217.6287,217.2635,217.4187,44256.0
2021-07-22 12:50:00,238.11,238.56,238.09,238.56,33309.0,217.4187,217.8296,217.4004,217.8296,33309.0
2021-07-22 13:00:00,238.58,238.86,238.53,238.79,34308.0,217.8478,218.1035,217.8022,218.0396,34308.0
2021-07-22 13:10:00,238.78,238.89,238.63,238.64,17493.0,218.0305,218.1309,217.8935,217.9026,17493.0
2021-07-22 13:20:00,238.62,238.67,238.48,238.56,21788.0,217.8844,217.93,217.7565,217.8296,21788.0
2021-07-22 13:30:00,238.57,238.78,238.52,238.69,14551.0,217.8387,218.0305,217.7931,217.9483,14551.0
2021-07-22 13:40:00,238.66,238.83,238.6,238.83,20095.0,217.9209,218.0761,217.8661,218.0761,20095.0
2021-07-22 13:50:00,238.87,238.97,238.66,238.95,14951.0,218.1126,218.2039,217.9209,218.1857,14951.0
2021-07-22 14:00:00,238.94,239.35,238.93,239.29,50831.0,218.1766,218.5509,218.1674,218.4961,50831.0
2021-07-22 14:10:00,239.31,239.49,239.29,239.35,35343.0,218.5144,218.6788,218.4961,218.5509,35343.0
2021-07-22 14:20:00,239.34,239.59,239.32,239.37,33545.0,218.5418,218.7701,218.5235,218.5692,33545.0
2021-07-22 14:30:00,239.38,239.68,239.37,239.65,31783.0,218.5783,218.8523,218.5692,218.8249,31783.0
2021-07-22 14:40:00,239.64,239.69,239.36,239.47,28312.0,218.8157,218.8614,218.5601,218.6605,28312.0
2021-07-22 14:50:00,239.48,239.55,239.31,239.37,25194.0,218.6696,218.7335,218.5144,218.5692,25194.0
2021-07-22 15:00:00,239.41,239.45,239.2,239.2,23457.0,218.6057,218.6422,218.414,218.414,23457.0
2021-07-22 15:10:00,239.19,239.22,238.84,238.92,24744.0,218.4048,218.4322,218.0852,218.1583,24744.0
2021-07-22 15:20:00,238.9,238.95,238.75,238.82,27069.0,218.14,218.1857,218.0031,218.067,27069.0
2021-07-22 15:30:00,238.81,238.83,238.49,238.69,54853.0,218.0579,218.0761,217.7657,217.9483,54853.0
2021-07-22 15:40:00,238.69,239.25,238.67,239.11,69220.0,217.9483,218.4596,217.93,218.3318,69220.0
2021-07-22 15:50:00,239.09,239.15,238.6,238.66,178927.0,218.3135,218.3683,217.8661,217.9209,178927.0
2021-07-23 09:30:00,240.13,240.59,239.6,240.55,176526.0,219.2631,219.6832,218.7792,219.6467,176526.0
2021-07-23 09:40:00,240.48,240.77,240.1,240.48,57568.0,219.5827,219.8475,219.2358,219.5827,57568.0
2021-07-23 09:50:00,240.46,240.79,240.2,240.62,40695.0,219.5645,219.8658,219.3271,219.7106,40695.0
2021-07-23 10:00:00,240.65,241.5,240.65,241.5,48165.0,219.738,220.5141,219.738,220.5141,48165.0
2021-07-23 10:10:00,241.5,242.36,241.49,241.96,99100.0,220.5141,221.2994,220.505,220.9341,99100.0
2021-07-23 10:20:00,241.93,242.48,241.78,242.42,52804.0,220.9067,221.4089,220.7698,221.3542,52804.0
2021-07-23 10:30:00,242.46,243.05,242.4,242.93,104918.0,221.3907,221.9294,221.3359,221.8198,104918.0
2021-07-23 10:40:00,242.92,243.6,242.87,243.26,199721.0,221.8107,222.4316,221.765,222.1212,199721.0
2021-07-23 10:50:00,243.2,243.75,242.64,243.73,91071.0,222.0664,222.5686,221.555,222.5503,91071.0
2021-07-23 11:00:00,243.76,244.48,243.56,244.46,59515.0,222.5777,223.2351,222.3951,223.2169,59515.0
2021-07-23 11:10:00,244.47,244.55,243.98,244.48,54453.0,223.226,223.2991,222.7786,223.2351,54453.0
2021-07-23 11:20:00,244.5,244.95,244.21,244.87,91211.0,223.2534,223.6643,222.9886,223.5913,91211.0
2021-07-23 11:30:00,244.88,245.05,244.08,244.09,89098.0,223.6004,223.7556,222.8699,222.879,89098.0
2021-07-23 11:40:00,244.08,244.89,244.08,244.86,59486.0,222.8699,223.6095,222.8699,223.5821,59486.0
2021-07-23 11:50:00,244.91,244.93,244.17,244.2,68483.0,223.6278,223.646,222.9521,222.9795,68483.0
2021-07-23 12:00:00,244.18,244.32,243.58,243.64,44918.0,222.9612,223.089,222.4133,222.4681,44918.0
2021-07-23 12:10:00,243.64,244.16,243.64,243.99,46596.0,222.4681,222.9429,222.4681,222.7877,46596.0
2021-07-23 12:20:00,243.99,244.25,243.91,244.11,41383.0,222.7877,223.0251,222.7147,222.8973,41383.0
2021-07-23 12:30:00,244.12,244.19,243.78,243.89,25228.0,222.9064,222.9703,222.596,222.6964,25228.0
2021-07-23 12:40:00,243.93,244.16,243.82,244.05,35276.0,222.7329,222.9429,222.6325,222.8425,35276.0
2021-07-23 12:50:00,244.03,244.61,244.03,244.47,33066.0,222.8242,223.3538,222.8242,223.226,33066.0
2021-07-23 13:00:00,244.43,244.95,244.42,244.78,52300.0,223.1895,223.6643,223.1804,223.5091,52300.0
2021-07-23 13:10:00,244.8,244.88,244.59,244.61,33296.0,223.5273,223.6004,223.3356,223.3538,33296.0
2021-07-23 13:20:00,244.61,244.86,244.56,244.85,32264.0,223.3538,223.5821,223.3082,223.573,32264.0
2021-07-23 13:30:00,244.82,244.82,244.55,244.55,30540.0,223.5456,223.5456,223.2991,223.2991,30540.0
2021-07-23 13:40:00,244.54,244.55,244.12,244.13,35750.0,223.2899,223.2991,222.9064,222.9156,35750.0
2021-07-23 13:50:00,244.11,244.19,243.89,243.98,29937.0,222.8973,222.9703,222.6964,222.7786,29937.0
2021-07-23 14:00:00,243.95,244.23,243.89,244.23,47892.0,222.7512,223.0069,222.6964,223.0069,47892.0
2021-07-23 14:10:00,244.23,244.6,244.19,244.33,69782.0,223.0069,223.3447,222.9703,223.0982,69782.0
2021-07-23 14:20:00,244.34,244.44,243.95,243.97,25229.0,223.1073,223.1986,222.7512,222.7695,25229.0
2021-07-23 14:30:00,243.95,243.96,243.62,243.65,39622.0,222.7512,222.7603,222.4499,222.4773,39622.0
2021-07-23 14:40:00,243.61,243.64,243.15,243.28,52344.0,222.4407,222.4681,222.0207,222.1394,52344.0
2021-07-23 14:50:00,243.33,243.61,243.0,243.53,69277.0,222.1851,222.4407,221.8838,222.3677,69277.0
2021-07-23 15:00:00,243.53,243.6,243.34,243.4,52913.0,222.3677,222.4316,222.1942,222.249,52913.0
2021-07-23 15:10:00,243.4,243.4,242.96,243.08,38489.0,222.249,222.249,221.8472,221.9568,38489.0
2021-07-23 15:20:00,243.08,243.11,242.94,243.02,52308.0,221.9568,221.9842,221.829,221.902,52308.0
2021-07-23 15:30:00,243.02,243.44,242.99,243.44,79025.0,221.902,222.2855,221.8746,222.2855,79025.0
2021-07-23 15:40:00,243.47,243.71,243.41,243.56,98383.0,222.3129,222.5321,222.2581,222.3951,98383.0
2021-07-23 15:50:00,243.56,243.67,242.79,243.01,306820.0,222.3951,222.4955,221.692,221.8929,306820.0
2021-07-26 09:30:00,242.0,243.22,241.59,242.96,128244.0,220.9706,222.0846,220.5963,221.8472,128244.0
2021-07-26 09:40:00,242.83,242.95,242.11,242.87,39712.0,221.7285,221.8381,221.0711,221.765,39712.0
2021-07-26 09:50:00,242.87,243.42,242.87,243.17,51323.0,221.765,222.2673,221.765,222.039,51323.0
2021-07-26 10:00:00,243.15,243.54,243.05,243.43,29788.0,222.0207,222.3768,221.9294,222.2764,29788.0
2021-07-26 10:10:00,243.37,243.46,242.93,243.05,32579.0,222.2216,222.3038,221.8198,221.9294,32579.0
2021-07-26 10:20:00,243.05,243.14,242.56,242.88,25031.0,221.9294,222.0116,221.482,221.7742,25031.0
2021-07-26 10:30:00,242.83,243.16,242.63,243.12,19620.0,221.7285,222.0298,221.5459,221.9933,19620.0
2021-07-26 10:40:00,243.09,243.74,242.91,243.68,26326.0,221.9659,222.5594,221.8016,222.5047,26326.0
2021-07-26 10:50:00,243.67,243.97,243.55,243.59,76311.0,222.4955,222.7695,222.386,222.4225,76311.0
2021-07-26 11:00:00,243.6,243.65,243.13,243.32,36242.0,222.4316,222.4773,222.0025,222.1759,36242.0
2021-07-26 11:10:00,243.34,243.84,243.34,243.74,17205.0,222.1942,222.6508,222.1942,222.5594,17205.0
2021-07-26 11:20:00,243.78,244.42,243.77,244.29,33472.0,222.596,223.1804,222.5868,223.0617,33472.0
2021-07-26 11:30:00,244.29,244.57,244.22,244.22,19217.0,223.0617,223.3173,222.9977,222.9977,19217.0
2021-07-26 11:40:00,244.19,244.22,243.95,244.0,31192.0,222.9703,222.9977,222.7512,222.7969,31192.0
2021-07-26 11:50:00,244.0,244.28,243.95,244.21,22919.0,222.7969,223.0525,222.7512,222.9886,22919.0
2021-07-26 12:00:00,244.22,244.49,243.94,243.97,43959.0,222.9977,223.2443,222.7421,222.7695,43959.0
2021-07-26 12:10:00,243.94,244.08,243.66,244.03,46253.0,222.7421,222.8699,222.4864,222.8242,46253.0
2021-07-26 12:20:00,244.02,244.05,243.62,243.67,28229.0,222.8151,222.8425,222.4499,222.4955,28229.0
2021-07-26 12:30:00,243.67,243.79,243.63,243.72,23345.0,222.4955,222.6051,222.459,222.5412,23345.0
2021-07-26 12:40:00,243.73,244.15,243.57,244.05,33126.0,222.5503,222.9338,222.4042,222.8425,33126.0
2021-07-26 12:50:00,244.05,244.05,243.68,243.8,33057.0,222.8425,222.8425,222.5047,222.6142,33057.0
2021-07-26 13:00:00,243.8,244.07,243.77,243.96,33163.0,222.6142,222.8608,222.5868,222.7603,33163.0
2021-07-26 13:10:00,243.97,244.07,243.87,244.04,6779.0,222.7695,222.8608,222.6781,222.8334,6779.0
2021-07-26 13:20:00,244.07,244.1,243.82,243.82,61892.0,222.8608,222.8882,222.6325,222.6325,61892.0
2021-07-26 13:30:00,243.86,243.86,243.7,243.8,12040.0,222.669,222.669,222.5229,222.6142,12040.0
2021-07-26 13:40:00,243.8,243.82,243.51,243.56,12170.0,222.6142,222.6325,222.3494,222.3951,12170.0
2021-07-26 13:50:00,243.52,243.74,243.5,243.73,22538.0,222.3586,222.5594,222.3403,222.5503,22538.0
2021-07-26 14:00:00,243.72,243.77,243.6,243.72,8446.0,222.5412,222.5868,222.4316,222.5412,8446.0
2021-07-26 14:10:00,243.73,243.93,243.67,243.7,13323.0,222.5503,222.7329,222.4955,222.5229,13323.0
2021-07-26 14:20:00,243.7,243.89,243.49,243.85,74087.0,222.5229,222.6964,222.3312,222.6599,74087.0
2021-07-26 14:30:00,243.86,244.23,243.85,244.06,34973.0,222.669,223.0069,222.6599,222.8516,34973.0
2021-07-26 14:40:00,244.08,244.12,244.01,244.12,38912.0,222.8699,222.9064,222.806,222.9064,38912.0
2021-07-26 14:50:00,244.11,244.14,244.04,244.12,14157.0,222.8973,222.9247,222.8334,222.9064,14157.0
2021-07-26 15:00:00,244.11,244.16,243.99,244.13,42983.0,222.8973,222.9429,222.7877,222.9156,42983.0
2021-07-26 15:10:00,244.15,244.32,244.07,244.27,32685.0,222.9338,223.089,222.8608,223.0434,32685.0
2021-07-26 15:20:00,244.27,244.47,244.13,244.22,28025.0,223.0434,223.226,222.9156,222.9977,28025.0
2021-07-26 15:30:00,244.22,244.3,244.13,244.22,21621.0,222.9977,223.0708,222.9156,222.9977,21621.0
2021-07-26 15:40:00,244.25,244.27,243.93,244.04,48007.0,223.0251,223.0434,222.7329,222.8334,48007.0
2021-07-26 15:50:00,244.06,244.16,243.81,243.92,133141.0,222.8516,222.9429,222.6234,222.7238,133141.0
2021-07-27 09:30:00,244.17,245.19,244.06,244.56,174530.0,222.9521,223.8834,222.8516,223.3082,174530.0
2021-07-27 09:40:00,244.52,245.5,244.33,245.16,90096.0,223.2717,224.1665,223.0982,223.8561,90096.0
2021-07-27 09:50:00,245.24,245.87,245.24,245.67,62363.0,223.9291,224.5044,223.9291,224.3217,62363.0
2021-07-27 10:00:00,245.71,246.57,245.64,245.9,51734.0,224.3583,225.1435,224.2943,224.5317,51734.0
2021-07-27 10:10:00,245.87,245.87,244.87,245.0,36793.0,224.5044,224.5044,223.5913,223.71,36793.0
2021-07-27 10:20:00,245.1,245.5,245.08,245.47,47209.0,223.8013,224.1665,223.783,224.1391,47209.0
2021-07-27 10:30:00,245.51,245.65,245.24,245.49,28701.0,224.1756,224.3035,223.9291,224.1574,28701.0
2021-07-27 10:40:00,245.46,245.6,245.0,245.17,34559.0,224.13,224.2578,223.71,223.8652,34559.0
2021-07-27 10:50:00,245.22,245.9,245.05,245.75,33491.0,223.9108,224.5317,223.7556,224.3948,33491.0
2021-07-27 11:00:00,245.65,246.14,245.6,245.87,73517.0,224.3035,224.7509,224.2578,224.5044,73517.0
2021-07-27 11:10:00,245.84,246.04,245.54,245.66,32931.0,224.477,224.6596,224.203,224.3126,32931.0
2021-07-27 11:20:00,245.64,245.85,245.04,245.15,21656.0,224.2943,224.4861,223.7465,223.8469,21656.0
2021-07-27 11:30:00,245.14,245.27,244.82,245.24,35035.0,223.8378,223.9565,223.5456,223.9291,35035.0
2021-07-27 11:40:00,245.32,245.64,245.12,245.63,38930.0,224.0021,224.2943,223.8195,224.2852,38930.0
2021-07-27 11:50:00,245.63,245.97,245.5,245.78,31833.0,224.2852,224.5957,224.1665,224.4222,31833.0
2021-07-27 12:00:00,245.79,246.28,245.64,245.94,32644.0,224.4313,224.8787,224.2943,224.5683,32644.0
2021-07-27 12:10:00,245.89,245.89,245.07,245.63,44168.0,224.5226,224.5226,223.7739,224.2852,44168.0
2021-07-27 12:20:00,245.66,246.22,245.65,246.22,17764.0,224.3126,224.8239,224.3035,224.8239,17764.0
2021-07-27 12:30:00,246.15,246.53,245.88,246.39,152829.0,224.76,225.107,224.5135,224.9792,152829.0
2021-07-27 12:40:00,246.4,246.9,246.34,246.59,78619.0,224.9883,225.4448,224.9335,225.1618,78619.0
2021-07-27 12:50:00,246.61,246.79,246.45,246.66,18994.0,225.18,225.3444,225.034,225.2257,18994.0
2021-07-27 13:00:00,246.67,247.05,246.65,246.82,51701.0,225.2348,225.5818,225.2166,225.3718,51701.0
2021-07-27 13:10:00,246.79,246.84,246.43,246.79,19597.0,225.3444,225.3901,225.0157,225.3444,19597.0
2021-07-27 13:20:00,246.8,246.8,246.41,246.5,27674.0,225.3535,225.3535,224.9974,225.0796,27674.0
2021-07-27 13:30:00,246.44,246.46,246.12,246.35,20080.0,225.0248,225.0431,224.7326,224.9426,20080.0
2021-07-27 13:40:00,246.33,246.37,246.01,246.15,18552.0,224.9244,224.9609,224.6322,224.76,18552.0
2021-07-27 13:50:00,246.13,246.13,245.65,245.7,19542.0,224.7418,224.7418,224.3035,224.3491,19542.0
2021-07-27 14:00:00,245.66,245.8,245.5,245.59,23442.0,224.3126,224.4404,224.1665,224.2487,23442.0
2021-07-27 14:10:00,245.64,245.65,245.4,245.5,59349.0,224.2943,224.3035,224.0752,224.1665,59349.0
2021-07-27 14:20:00,245.44,245.82,245.38,245.65,64400.0,224.1117,224.4587,224.0569,224.3035,64400.0
2021-07-27 14:30:00,245.65,245.8,245.46,245.49,16658.0,224.3035,224.4404,224.13,224.1574,16658.0
2021-07-27 14:40:00,245.52,245.68,245.37,245.63,15542.0,224.1848,224.3309,224.0478,224.2852,15542.0
2021-07-27 14:50:00,245.61,245.65,245.42,245.46,11806.0,224.2669,224.3035,224.0935,224.13,11806.0
2021-07-27 15:00:00,245.53,245.87,245.53,245.84,26976.0,224.1939,224.5044,224.1939,224.477,26976.0
2021-07-27 15:10:00,245.84,246.1,245.75,246.06,29334.0,224.477,224.7144,224.3948,224.6778,29334.0
2021-07-27 15:20:00,246.06,246.21,245.93,246.0,31588.0,224.6778,224.8148,224.5591,224.6231,31588.0
2021-07-27 15:30:00,246.02,246.02,245.59,245.88,49732.0,224.6413,224.6413,224.2487,224.5135,49732.0
2021-07-27 15:40:00,245.89,246.36,245.76,246.31,101287.0,224.5226,224.9518,224.4039,224.9061,101287.0
2021-07-27 15:50:00,246.53,246.89,246.27,246.62,168480.0,225.107,225.4357,224.8696,225.1892,168480.0
2021-07-28 09:30:00,242.5,243.8,242.0,242.74,284686.0,221.4272,222.6142,220.9706,221.6463,284686.0
2021-07-28 09:40:00,242.64,243.24,240.81,240.84,146547.0,221.555,222.1029,219.8841,219.9115,146547.0
2021-07-28 09:50:00,240.9,240.91,240.05,240.25,118028.0,219.9662,219.9754,219.1901,219.3727,118028.0
2021-07-28 10:00:00,240.25,240.34,239.61,240.18,178292.0,219.3727,219.4549,218.7883,219.3088,178292.0
2021-07-28 10:10:00,240.18,240.48,239.92,240.22,108910.0,219.3088,219.5827,219.0714,219.3453,108910.0
2021-07-28 10:20:00,240.19,241.33,239.66,241.02,129875.0,219.3179,220.3589,218.834,220.0758,129875.0
2021-07-28 10:30:00,241.04,241.14,240.17,240.22,80605.0,220.0941,220.1854,219.2997,219.3453,80605.0
2021-07-28 10:40:00,240.2,240.36,239.35,239.57,117671.0,219.3271,219.4732,218.5509,218.7518,117671.0
2021-07-28 10:50:00,239.67,240.84,239.6,240.8,96579.0,218.8431,219.9115,218.7792,219.8749,96579.0
2021-07-28 11:00:00,240.79,240.97,240.53,240.64,55176.0,219.8658,220.0302,219.6284,219.7288,55176.0
2021-07-28 11:10:00,240.61,240.68,240.0,240.31,56620.0,219.7014,219.7654,219.1444,219.4275,56620.0
2021-07-28 11:20:00,240.33,241.33,240.13,241.27,65358.0,219.4458,220.3589,219.2631,220.3041,65358.0
2021-07-28 11:30:00,241.32,241.99,241.32,241.96,70336.0,220.3497,220.9615,220.3497,220.9341,70336.0
2021-07-28 11:40:00,241.97,242.28,241.09,241.14,58365.0,220.9433,221.2263,220.1397,220.1854,58365.0
2021-07-28 11:50:00,241.12,241.44,240.87,240.9,36698.0,220.1671,220.4593,219.9388,219.9662,36698.0
2021-07-28 12:00:00,240.86,240.86,240.06,240.22,55878.0,219.9297,219.9297,219.1992,219.3453,55878.0
2021-07-28 12:10:00,240.24,240.24,239.8,239.92,101031.0,219.3636,219.3636,218.9618,219.0714,101031.0
2021-07-28 12:20:00,239.85,240.3,239.85,240.26,61265.0,219.0075,219.4184,219.0075,219.3819,61265.0
2021-07-28 12:30:00,240.28,240.86,240.27,240.86,46789.0,219.4001,219.9297,219.391,219.9297,46789.0
2021-07-28 12:40:00,240.9,241.1,240.53,241.09,85740.0,219.9662,220.1489,219.6284,220.1397,85740.0
2021-07-28 12:50:00,241.09,241.2,240.8,240.93,40180.0,220.1397,220.2402,219.8749,219.9936,40180.0
2021-07-28 13:00:00,240.96,240.98,240.41,240.69,47667.0,220.021,220.0393,219.5188,219.7745,47667.0
2021-07-28 13:10:00,240.66,240.78,240.37,240.78,30690.0,219.7471,219.8567,219.4823,219.8567,30690.0
2021-07-28 13:20:00,240.8,241.07,240.62,240.62,23229.0,219.8749,220.1215,219.7106,219.7106,23229.0
2021-07-28 13:30:00,240.61,240.8,240.14,240.25,51886.0,219.7014,219.8749,219.2723,219.3727,51886.0
2021-07-28 13:40:00,240.27,240.78,240.25,240.73,26213.0,219.391,219.8567,219.3727,219.811,26213.0
2021-07-28 13:50:00,240.73,240.79,240.41,240.64,32349.0,219.811,219.8658,219.5188,219.7288,32349.0
2021-07-28 14:00:00,240.66,240.72,240.2,240.42,52232.0,219.7471,219.8019,219.3271,219.5279,52232.0
2021-07-28 14:10:00,240.43,241.1,240.41,241.02,44172.0,219.5371,220.1489,219.5188,220.0758,44172.0
2021-07-28 14:20:00,240.98,241.13,240.97,241.09,27952.0,220.0393,220.1762,220.0302,220.1397,27952.0
2021-07-28 14:30:00,241.16,241.5,241.14,241.42,45804.0,220.2036,220.5141,220.1854,220.441,45804.0
2021-07-28 14:40:00,241.44,241.66,241.34,241.65,39564.0,220.4593,220.6602,220.368,220.6511,39564.0
2021-07-28 14:50:00,241.61,241.87,241.61,241.69,37717.0,220.6145,220.8519,220.6145,220.6876,37717.0
2021-07-28 15:00:00,241.71,241.76,241.05,241.06,35876.0,220.7058,220.7515,220.1032,220.1123,35876.0
2021-07-28 15:10:00,241.06,241.44,241.06,241.44,30356.0,220.1123,220.4593,220.1123,220.4593,30356.0
2021-07-28 15:20:00,241.42,241.42,241.02,241.36,35042.0,220.441,220.441,220.0758,220.3863,35042.0
2021-07-28 15:30:00,241.36,241.98,241.36,241.9,68081.0,220.3863,220.9524,220.3863,220.8793,68081.0
2021-07-28 15:40:00,241.91,242.45,241.87,242.11,80659.0,220.8885,221.3815,220.8519,221.0711,80659.0
2021-07-28 15:50:00,242.25,242.25,241.6,241.75,211824.0,221.1989,221.1989,220.6054,220.7424,211824.0
2021-07-29 09:30:00,243.32,244.28,242.97,243.76,167797.0,222.1759,223.0525,221.8564,222.5777,167797.0
2021-07-29 09:40:00,243.88,244.09,243.24,243.47,50518.0,222.6873,222.879,222.1029,222.3129,50518.0
2021-07-29 09:50:00,243.4,244.39,243.34,243.94,53625.0,222.249,223.153,222.1942,222.7421,53625.0
2021-07-29 10:00:00,244.0,244.6,243.84,244.6,42645.0,222.7969,223.3447,222.6508,223.3447,42645.0
2021-07-29 10:10:00,244.57,244.89,244.0,244.48,50188.0,223.3173,223.6095,222.7969,223.2351,50188.0
2021-07-29 10:20:00,244.51,244.82,244.15,244.57,27653.0,223.2625,223.5456,222.9338,223.3173,27653.0
2021-07-29 10:30:00,244.58,244.92,244.46,244.92,33988.0,223.3265,223.6369,223.2169,223.6369,33988.0
2021-07-29 10:40:00,244.93,245.2,244.8,244.8,70650.0,223.646,223.8926,223.5273,223.5273,70650.0
2021-07-29 10:50:00,244.8,244.91,244.24,244.34,48843.0,223.5273,223.6278,223.016,223.1073,48843.0
2021-07-29 11:00:00,244.45,245.05,244.43,244.82,36305.0,223.2077,223.7556,223.1895,223.5456,36305.0
2021-07-29 11:10:00,244.78,244.78,244.44,244.57,29242.0,223.5091,223.5091,223.1986,223.3173,29242.0
2021-07-29 11:20:00,244.59,244.73,244.57,244.61,22589.0,223.3356,223.4634,223.3173,223.3538,22589.0
2021-07-29 11:30:00,244.63,244.7,244.25,244.43,53827.0,223.3721,223.436,223.0251,223.1895,53827.0
2021-07-29 11:40:00,244.43,244.61,244.17,244.24,31152.0,223.1895,223.3538,222.9521,223.016,31152.0
2021-07-29 11:50:00,244.26,244.53,244.2,244.38,22382.0,223.0343,223.2808,222.9795,223.1438,22382.0
2021-07-29 12:00:00,244.34,244.71,244.33,244.54,33257.0,223.1073,223.4452,223.0982,223.2899,33257.0
2021-07-29 12:10:00,244.53,244.81,244.53,244.72,19397.0,223.2808,223.5365,223.2808,223.4543,19397.0
2021-07-29 12:20:00,244.72,244.93,244.67,244.69,23984.0,223.4543,223.646,223.4086,223.4269,23984.0
2021-07-29 12:30:00,244.72,245.09,244.71,245.02,27609.0,223.4543,223.7921,223.4452,223.7282,27609.0
2021-07-29 12:40:00,244.99,245.02,244.49,244.54,15822.0,223.7008,223.7282,223.2443,223.2899,15822.0
2021-07-29 12:50:00,244.56,244.8,244.56,244.69,14582.0,223.3082,223.5273,223.3082,223.4269,14582.0
2021-07-29 13:00:00,244.7,244.74,244.4,244.43,19403.0,223.436,223.4725,223.1621,223.1895,19403.0
2021-07-29 13:10:00,244.45,244.61,244.27,244.5,24247.0,223.2077,223.3538,223.0434,223.2534,24247.0
2021-07-29 13:20:00,244.49,244.84,244.44,244.76,24777.0,223.2443,223.5639,223.1986,223.4908,24777.0
2021-07-29 13:30:00,244.71,244.86,244.59,244.66,21596.0,223.4452,223.5821,223.3356,223.3995,21596.0
2021-07-29 13:40:00,244.69,244.92,244.66,244.8,19977.0,223.4269,223.6369,223.3995,223.5273,19977.0
2021-07-29 13:50:00,244.8,245.07,244.76,245.01,24714.0,223.5273,223.7739,223.4908,223.7191,24714.0
2021-07-29 14:00:00,245.01,245.2,244.91,244.98,31363.0,223.7191,223.8926,223.6278,223.6917,31363.0
2021-07-29 14:10:00,244.99,245.01,244.8,244.83,18598.0,223.7008,223.7191,223.5273,223.5547,18598.0
2021-07-29 14:20:00,244.84,244.84,244.43,244.56,21544.0,223.5639,223.5639,223.1895,223.3082,21544.0
2021-07-29 14:30:00,244.56,244.57,244.18,244.2,28683.0,223.3082,223.3173,222.9612,222.9795,28683.0
2021-07-29 14:40:00,244.21,244.35,244.08,244.22,34320.0,222.9886,223.1164,222.8699,222.9977,34320.0
2021-07-29 14:50:00,244.21,244.32,244.07,244.12,15797.0,222.9886,223.089,222.8608,222.9064,15797.0
2021-07-29 15:00:00,244.08,244.08,243.61,243.81,36008.0,222.8699,222.8699,222.4407,222.6234,36008.0
2021-07-29 15:10:00,243.79,243.87,243.68,243.75,23437.0,222.6051,222.6781,222.5047,222.5686,23437.0
2021-07-29 15:20:00,243.77,243.89,243.74,243.79,23017.0,222.5868,222.6964,222.5594,222.6051,23017.0
2021-07-29 15:30:00,243.77,243.81,243.6,243.65,37460.0,222.5868,222.6234,222.4316,222.4773,37460.0
2021-07-29 15:40:00,243.67,243.79,243.57,243.78,50741.0,222.4955,222.6051,222.4042,222.596,50741.0
2021-07-29 15:50:00,243.75,244.08,243.64,244.06,172327.0,222.5686,222.8699,222.4681,222.8516,172327.0
2021-07-30 09:30:00,243.85,244.96,243.58,244.9,73305.0,222.6599,223.6734,222.4133,223.6186,73305.0
2021-07-30 09:40:00,244.86,245.41,244.39,244.4,23803.0,223.5821,224.0843,223.153,223.1621,23803.0
2021-07-30 09:50:00,244.48,244.59,243.72,244.06,30994.0,223.2351,223.3356,222.5412,222.8516,30994.0
2021-07-30 10:00:00,244.09,244.77,244.03,244.75,23291.0,222.879,223.4999,222.8242,223.4817,23291.0
2021-07-30 10:10:00,244.79,244.79,243.75,243.89,33104.0,223.5182,223.5182,222.5686,222.6964,33104.0
2021-07-30 10:20:00,243.87,244.03,243.29,243.3,28923.0,222.6781,222.8242,222.1485,222.1577,28923.0
2021-07-30 10:30:00,243.35,243.41,243.03,243.19,53919.0,222.2033,222.2581,221.9111,222.0572,53919.0
2021-07-30 10:40:00,243.24,243.56,243.1,243.54,26806.0,222.1029,222.3951,221.9751,222.3768,26806.0
2021-07-30 10:50:00,243.57,244.01,242.21,243.79,34274.0,222.4042,222.806,221.1624,222.6051,34274.0
2021-07-30 11:00:00,243.75,244.34,243.53,244.31,22307.0,222.5686,223.1073,222.3677,223.0799,22307.0
2021-07-30 11:10:00,244.27,244.34,243.98,244.07,22960.0,223.0434,223.1073,222.7786,222.8608,22960.0
2021-07-30 11:20:00,244.0,244.27,243.89,244.27,14192.0,222.7969,223.0434,222.6964,223.0434,14192.0
2021-07-30 11:30:00,244.17,244.47,243.97,244.07,17695.0,222.9521,223.226,222.7695,222.8608,17695.0
2021-07-30 11:40:00,244.06,244.2,243.81,243.88,10551.0,222.8516,222.9795,222.6234,222.6873,10551.0
2021-07-30 11:50:00,243.9,244.15,243.74,244.11,16769.0,222.7055,222.9338,222.5594,222.8973,16769.0
2021-07-30 12:00:00,244.1,244.29,243.87,244.0,16004.0,222.8882,223.0617,222.6781,222.7969,16004.0
2021-07-30 12:10:00,243.99,244.07,243.92,244.06,18771.0,222.7877,222.8608,222.7238,222.8516,18771.0
2021-07-30 12:20:00,244.06,244.18,243.98,243.99,14355.0,222.8516,222.9612,222.7786,222.7877,14355.0
2021-07-30 12:30:00,243.98,244.07,243.91,243.93,19842.0,222.7786,222.8608,222.7147,222.7329,19842.0
2021-07-30 12:40:00,243.92,244.1,243.88,244.1,11684.0,222.7238,222.8882,222.6873,222.8882,11684.0
2021-07-30 12:50:00,244.07,244.07,243.76,243.78,11406.0,222.8608,222.8608,222.5777,222.596,11406.0
2021-07-30 13:00:00,243.81,243.87,243.49,243.52,11881.0,222.6234,222.6781,222.3312,222.3586,11881.0
2021-07-30 13:10:00,243.52,243.76,243.49,243.76,13313.0,222.3586,222.5777,222.3312,222.5777,13313.0
2021-07-30 13:20:00,243.76,243.92,243.75,243.77,9640.0,222.5777,222.7238,222.5686,222.5868,9640.0
2021-07-30 13:30:00,243.75,243.93,243.64,243.83,13121.0,222.5686,222.7329,222.4681,222.6416,13121.0
2021-07-30 13:40:00,243.82,243.85,243.46,243.47,13627.0,222.6325,222.6599,222.3038,222.3129,13627.0
2021-07-30 13:50:00,243.48,243.73,243.45,243.59,16104.0,222.322,222.5503,222.2946,222.4225,16104.0
2021-07-30 14:00:00,243.61,243.63,243.45,243.51,17765.0,222.4407,222.459,222.2946,222.3494,17765.0
2021-07-30 14:10:00,243.52,243.59,243.13,243.18,20179.0,222.3586,222.4225,222.0025,222.0481,20179.0
2021-07-30 14:20:00,243.19,243.31,242.95,243.04,22818.0,222.0572,222.1668,221.8381,221.9203,22818.0
2021-07-30 14:30:00,242.99,243.01,242.81,242.89,13936.0,221.8746,221.8929,221.7103,221.7833,13936.0
2021-07-30 14:40:00,242.92,243.1,242.82,242.97,13883.0,221.8107,221.9751,221.7194,221.8564,13883.0
2021-07-30 14:50:00,242.94,243.3,242.94,243.16,16863.0,221.829,222.1577,221.829,222.0298,16863.0
2021-07-30 15:00:00,243.18,243.51,243.16,243.43,21516.0,222.0481,222.3494,222.0298,222.2764,21516.0
2021-07-30 15:10:00,243.44,243.59,243.29,243.29,25163.0,222.2855,222.4225,222.1485,222.1485,25163.0
2021-07-30 15:20:00,243.25,243.25,242.9,243.06,24005.0,222.112,222.112,221.7924,221.9385,24005.0
2021-07-30 15:30:00,243.06,243.27,242.77,242.77,54517.0,221.9385,222.1303,221.6737,221.6737,54517.0
2021-07-30 15:40:00,242.79,242.89,242.65,242.77,52161.0,221.692,221.7833,221.5642,221.6737,52161.0
2021-07-30 15:50:00,242.83,242.88,242.6,242.71,172857.0,221.7285,221.7742,221.5185,221.619,172857.0
2021-08-02 09:30:00,244.24,244.68,242.7,243.38,80495.0,223.016,223.4178,221.6098,222.2307,80495.0
2021-08-02 09:40:00,243.36,243.36,241.96,241.97,32293.0,222.2125,222.2125,220.9341,220.9433,32293.0
2021-08-02 09:50:00,242.02,242.42,241.53,241.6,48863.0,220.9889,221.3542,220.5415,220.6054,48863.0
2021-08-02 10:00:00,241.56,241.6,240.79,241.15,44336.0,220.5689,220.6054,219.8658,220.1945,44336.0
2021-08-02 10:10:00,241.16,241.56,241.15,241.32,32070.0,220.2036,220.5689,220.1945,220.3497,32070.0
2021-08-02 10:20:00,241.29,241.74,241.16,241.53,30305.0,220.3223,220.7332,220.2036,220.5415,30305.0
2021-08-02 10:30:00,241.51,241.68,240.96,241.04,40987.0,220.5232,220.6785,220.021,220.0941,40987.0
2021-08-02 10:40:00,241.05,241.27,240.7,241.07,41583.0,220.1032,220.3041,219.7836,220.1215,41583.0
2021-08-02 10:50:00,241.14,241.26,240.98,241.15,34424.0,220.1854,220.295,220.0393,220.1945,34424.0
2021-08-02 11:00:00,241.15,241.62,241.1,241.43,32573.0,220.1945,220.6237,220.1489,220.4502,32573.0
2021-08-02 11:10:00,241.45,241.6,241.25,241.35,17039.0,220.4684,220.6054,220.2858,220.3771,17039.0
2021-08-02 11:20:00,241.36,241.36,241.02,241.15,19772.0,220.3863,220.3863,220.0758,220.1945,19772.0
2021-08-02 11:30:00,241.19,241.54,240.89,241.01,24149.0,220.231,220.5506,219.9571,220.0667,24149.0
2021-08-02 11:40:00,241.04,241.35,241.02,241.04,23334.0,220.0941,220.3771,220.0758,220.0941,23334.0
2021-08-02 11:50:00,241.05,241.05,240.53,240.53,25321.0,220.1032,220.1032,219.6284,219.6284,25321.0
2021-08-02 12:00:00,240.52,240.71,240.33,240.68,28036.0,219.6193,219.7927,219.4458,219.7654,28036.0
2021-08-02 12:10:00,240.64,240.83,240.33,240.42,38480.0,219.7288,219.9023,219.4458,219.5279,38480.0
2021-08-02 12:20:00,240.43,240.44,240.1,240.4,43705.0,219.5371,219.5462,219.2358,219.5097,43705.0
2021-08-02 12:30:00,240.4,240.76,240.31,240.44,50178.0,219.5097,219.8384,219.4275,219.5462,50178.0
2021-08-02 12:40:00,240.45,240.47,240.25,240.29,25974.0,219.5553,219.5736,219.3727,219.4092,25974.0
2021-08-02 12:50:00,240.3,240.5,240.18,240.44,15985.0,219.4184,219.601,219.3088,219.5462,15985.0
2021-08-02 13:00:00,240.42,240.6,240.36,240.44,32789.0,219.5279,219.6923,219.4732,219.5462,32789.0
2021-08-02 13:10:00,240.45,240.71,240.34,240.37,34361.0,219.5553,219.7927,219.4549,219.4823,34361.0
2021-08-02 13:20:00,240.36,240.39,240.19,240.2,16669.0,219.4732,219.5006,219.3179,219.3271,16669.0
2021-08-02 13:30:00,240.22,240.34,240.04,240.12,28208.0,219.3453,219.4549,219.181,219.254,28208.0
2021-08-02 13:40:00,240.12,240.4,239.87,239.96,42394.0,219.254,219.5097,219.0257,219.1079,42394.0
2021-08-02 13:50:00,239.93,240.23,239.8,239.98,38151.0,219.0805,219.3545,218.9618,219.1262,38151.0
2021-08-02 14:00:00,239.99,240.22,239.93,240.08,19720.0,219.1353,219.3453,219.0805,219.2175,19720.0
2021-08-02 14:10:00,240.04,240.37,240.03,240.37,26500.0,219.181,219.4823,219.1718,219.4823,26500.0
2021-08-02 14:20:00,240.33,240.33,239.91,240.01,26364.0,219.4458,219.4458,219.0623,219.1536,26364.0
2021-08-02 14:30:00,239.98,240.35,239.96,240.25,33131.0,219.1262,219.464,219.1079,219.3727,33131.0
2021-08-02 14:40:00,240.26,240.28,240.05,240.2,19592.0,219.3819,219.4001,219.1901,219.3271,19592.0
2021-08-02 14:50:00,240.21,240.4,240.19,240.25,25764.0,219.3362,219.5097,219.3179,219.3727,25764.0
2021-08-02 15:00:00,240.32,240.5,240.3,240.4,30880.0,219.4366,219.601,219.4184,219.5097,30880.0
2021-08-02 15:10:00,240.4,240.51,240.18,240.3,26979.0,219.5097,219.6101,219.3088,219.4184,26979.0
2021-08-02 15:20:00,240.3,240.31,240.03,240.16,27197.0,219.4184,219.4275,219.1718,219.2905,27197.0
2021-08-02 15:30:00,240.15,240.36,240.04,240.15,43301.0,219.2814,219.4732,219.181,219.2814,43301.0
2021-08-02 15:40:00,240.14,240.32,239.95,239.96,81976.0,219.2723,219.4366,219.0988,219.1079,81976.0
2021-08-02 15:50:00,239.98,240.16,239.69,240.13,204267.0,219.1262,219.2905,218.8614,219.2631,204267.0
2021-08-03 09:30:00,239.56,239.95,238.8,238.89,83611.0,218.7427,219.0988,218.0487,218.1309,83611.0
2021-08-03 09:40:00,238.85,238.87,238.02,238.09,29540.0,218.0944,218.1126,217.3365,217.4004,29540.0
2021-08-03 09:50:00,238.05,238.08,236.93,237.06,55068.0,217.3639,217.3913,216.3412,216.4599,55068.0
2021-08-03 10:00:00,237.04,237.54,237.02,237.19,65434.0,216.4417,216.8982,216.4234,216.5786,65434.0
2021-08-03 10:10:00,237.22,237.22,236.25,237.16,31827.0,216.606,216.606,215.7203,216.5512,31827.0
2021-08-03 10:20:00,237.16,237.16,236.52,236.59,93163.0,216.5512,216.5512,215.9669,216.0308,93163.0
2021-08-03 10:30:00,236.61,236.95,236.24,236.38,82743.0,216.049,216.3595,215.7112,215.839,82743.0
2021-08-03 10:40:00,236.34,236.71,235.87,236.65,56887.0,215.8025,216.1403,215.3733,216.0856,56887.0
2021-08-03 10:50:00,236.68,237.09,236.57,236.6,78190.0,216.1129,216.4873,216.0125,216.0399,78190.0
2021-08-03 11:00:00,236.61,236.7,236.05,236.06,49245.0,216.049,216.1312,215.5377,215.5468,49245.0
2021-08-03 11:10:00,236.07,236.37,235.77,235.77,42586.0,215.556,215.8299,215.282,215.282,42586.0
2021-08-03 11:20:00,235.79,235.95,235.42,235.79,97001.0,215.3003,215.4464,214.9624,215.3003,97001.0
2021-08-03 11:30:00,235.79,236.18,235.79,236.08,41154.0,215.3003,215.6564,215.3003,215.5651,41154.0
2021-08-03 11:40:00,236.06,236.7,236.03,236.56,37309.0,215.5468,216.1312,215.5194,216.0034,37309.0
2021-08-03 11:50:00,236.63,236.67,236.14,236.43,30117.0,216.0673,216.1038,215.6199,215.8847,30117.0
2021-08-03 12:00:00,236.45,236.45,235.97,236.03,28413.0,215.9029,215.9029,215.4646,215.5194,28413.0
2021-08-03 12:10:00,236.03,236.19,235.8,235.8,46578.0,215.5194,215.6655,215.3094,215.3094,46578.0
2021-08-03 12:20:00,235.82,235.92,235.67,235.76,27097.0,215.3277,215.419,215.1907,215.2729,27097.0
2021-08-03 12:30:00,235.78,235.83,235.4,235.43,27932.0,215.2912,215.3368,214.9442,214.9716,27932.0
2021-08-03 12:40:00,235.46,235.51,235.25,235.34,46228.0,214.999,215.0446,214.8072,214.8894,46228.0
2021-08-03 12:50:00,235.34,235.68,235.34,235.44,37658.0,214.8894,215.1998,214.8894,214.9807,37658.0
2021-08-03 13:00:00,235.46,236.0,235.43,236.0,31146.0,214.999,215.492,214.9716,215.492,31146.0
2021-08-03 13:10:00,236.0,236.58,235.97,236.49,65239.0,215.492,216.0216,215.4646,215.9395,65239.0
2021-08-03 13:20:00,236.47,236.51,236.18,236.19,21764.0,215.9212,215.9577,215.6564,215.6655,21764.0
2021-08-03 13:30:00,236.17,236.35,236.04,236.04,23483.0,215.6473,215.8116,215.5286,215.5286,23483.0
2021-08-03 13:40:00,236.1,236.13,235.8,235.85,22710.0,215.5833,215.6107,215.3094,215.3551,22710.0
2021-08-03 13:50:00,235.84,236.08,235.81,235.86,33386.0,215.3459,215.5651,215.3185,215.3642,33386.0
2021-08-03 14:00:00,235.83,235.95,235.7,235.91,33817.0,215.3368,215.4464,215.2181,215.4099,33817.0
2021-08-03 14:10:00,235.89,236.05,235.8,235.8,29518.0,215.3916,215.5377,215.3094,215.3094,29518.0
2021-08-03 14:20:00,235.8,236.03,235.8,235.99,21175.0,215.3094,215.5194,215.3094,215.4829,21175.0
2021-08-03 14:30:00,235.97,236.19,235.89,236.0,72095.0,215.4646,215.6655,215.3916,215.492,72095.0
2021-08-03 14:40:00,236.02,236.38,236.0,236.21,19994.0,215.5103,215.839,215.492,215.6838,19994.0
2021-08-03 14:50:00,236.24,236.29,236.07,236.16,20590.0,215.7112,215.7568,215.556,215.6381,20590.0
2021-08-03 15:00:00,236.14,236.63,236.14,236.59,29198.0,215.6199,216.0673,215.6199,216.0308,29198.0
2021-08-03 15:10:00,236.6,236.84,236.48,236.82,23124.0,216.0399,216.259,215.9303,216.2408,23124.0
2021-08-03 15:20:00,236.82,236.89,236.72,236.76,28877.0,216.2408,216.3047,216.1495,216.186,28877.0
2021-08-03 15:30:00,236.77,237.08,236.73,236.73,43984.0,216.1951,216.4782,216.1586,216.1586,43984.0
2021-08-03 15:40:00,236.76,237.12,236.76,237.03,53898.0,216.186,216.5147,216.186,216.4325,53898.0
2021-08-03 15:50:00,237.05,237.18,236.72,236.95,167991.0,216.4508,216.5695,216.1495,216.3595,167991.0
2021-08-04 09:30:00,236.45,236.6,234.9,235.08,109892.0,215.9029,216.0399,214.4876,214.652,109892.0
2021-08-04 09:40:00,235.15,235.74,234.86,235.25,32813.0,214.7159,215.2546,214.4511,214.8072,32813.0
2021-08-04 09:50:00,235.2,235.83,235.16,235.69,32442.0,214.7616,215.3368,214.725,215.209,32442.0
2021-08-04 10:00:00,235.71,235.86,234.93,235.1,34355.0,215.2272,215.3642,214.515,214.6702,34355.0
2021-08-04 10:10:00,235.13,235.13,234.39,234.45,42797.0,214.6976,214.6976,214.0219,214.0767,42797.0
2021-08-04 10:20:00,234.4,234.58,233.9,234.02,52050.0,214.0311,214.1954,213.5745,213.6841,52050.0
2021-08-04 10:30:00,234.0,234.06,233.67,233.72,45457.0,213.6658,213.7206,213.3645,213.4102,45457.0
2021-08-04 10:40:00,233.71,234.07,233.62,233.67,24917.0,213.401,213.7298,213.3189,213.3645,24917.0
2021-08-04 10:50:00,233.7,233.76,233.09,233.27,40131.0,213.3919,213.4467,212.8349,212.9993,40131.0
2021-08-04 11:00:00,233.26,233.55,233.05,233.48,39196.0,212.9901,213.2549,212.7984,213.191,39196.0
2021-08-04 11:10:00,233.47,234.04,233.06,233.92,41891.0,213.1819,213.7024,212.8075,213.5928,41891.0
2021-08-04 11:20:00,233.9,233.9,233.46,233.63,19264.0,213.5745,213.5745,213.1728,213.328,19264.0
2021-08-04 11:30:00,233.66,233.91,233.53,233.59,19180.0,213.3554,213.5837,213.2367,213.2915,19180.0
2021-08-04 11:40:00,233.6,233.6,233.31,233.55,24424.0,213.3006,213.3006,213.0358,213.2549,24424.0
2021-08-04 11:50:00,233.57,233.92,233.41,233.9,29178.0,213.2732,213.5928,213.1271,213.5745,29178.0
2021-08-04 12:00:00,233.91,234.26,233.9,234.23,28310.0,213.5837,213.9032,213.5745,213.8758,28310.0
2021-08-04 12:10:00,234.23,234.47,234.23,234.32,23101.0,213.8758,214.095,213.8758,213.958,23101.0
2021-08-04 12:20:00,234.31,234.31,233.65,233.65,21665.0,213.9489,213.9489,213.3462,213.3462,21665.0
2021-08-04 12:30:00,233.62,233.74,233.55,233.62,15397.0,213.3189,213.4284,213.2549,213.3189,15397.0
2021-08-04 12:40:00,233.62,233.9,233.6,233.87,19995.0,213.3189,213.5745,213.3006,213.5471,19995.0
2021-08-04 12:50:00,233.84,234.0,233.74,234.0,11325.0,213.5197,213.6658,213.4284,213.6658,11325.0
2021-08-04 13:00:00,234.04,234.17,233.95,233.97,13317.0,213.7024,213.8211,213.6202,213.6384,13317.0
2021-08-04 13:10:00,234.02,234.07,233.91,234.02,13694.0,213.6841,213.7298,213.5837,213.6841,13694.0
2021-08-04 13:20:00,234.02,234.14,233.93,234.07,16385.0,213.6841,213.7937,213.6019,213.7298,16385.0
2021-08-04 13:30:00,234.08,234.36,233.96,234.33,22447.0,213.7389,213.9946,213.6293,213.9672,22447.0
2021-08-04 13:40:00,234.3,234.5,234.28,234.43,15281.0,213.9398,214.1224,213.9215,214.0585,15281.0
2021-08-04 13:50:00,234.38,234.52,234.27,234.48,15491.0,214.0128,214.1406,213.9124,214.1041,15491.0
2021-08-04 14:00:00,234.52,234.7,234.34,234.68,13750.0,214.1406,214.305,213.9763,214.2867,13750.0
2021-08-04 14:10:00,234.66,234.69,234.49,234.53,7662.0,214.2685,214.2959,214.1133,214.1498,7662.0
2021-08-04 14:20:00,234.49,234.56,234.38,234.55,8983.0,214.1133,214.1772,214.0128,214.168,8983.0
2021-08-04 14:30:00,234.54,234.67,234.48,234.64,12793.0,214.1589,214.2776,214.1041,214.2502,12793.0
2021-08-04 14:40:00,234.64,234.69,234.36,234.39,17943.0,214.2502,214.2959,213.9946,214.0219,17943.0
2021-08-04 14:50:00,234.33,234.36,234.17,234.27,28811.0,213.9672,213.9946,213.8211,213.9124,28811.0
2021-08-04 15:00:00,234.28,234.65,234.27,234.65,21044.0,213.9215,214.2593,213.9124,214.2593,21044.0
2021-08-04 15:10:00,234.63,234.67,234.39,234.65,16501.0,214.2411,214.2776,214.0219,214.2593,16501.0
2021-08-04 15:20:00,234.67,234.82,234.59,234.81,19445.0,214.2776,214.4146,214.2046,214.4054,19445.0
2021-08-04 15:30:00,234.8,234.93,234.66,234.76,39474.0,214.3963,214.515,214.2685,214.3598,39474.0
2021-08-04 15:40:00,234.76,234.87,234.6,234.75,34173.0,214.3598,214.4602,214.2137,214.3507,34173.0
2021-08-04 15:50:00,234.77,234.95,234.7,234.82,177114.0,214.3689,214.5333,214.305,214.4146,177114.0
2021-08-05 09:30:00,235.74,236.05,235.11,235.85,90016.0,215.2546,215.5377,214.6794,215.3551,90016.0
2021-08-05 09:40:00,235.92,236.38,235.84,235.95,37645.0,215.419,215.839,215.3459,215.4464,37645.0
2021-08-05 09:50:00,235.98,236.47,235.96,236.11,28474.0,215.4738,215.9212,215.4555,215.5925,28474.0
2021-08-05 10:00:00,236.11,236.43,235.98,236.31,26656.0,215.5925,215.8847,215.4738,215.7751,26656.0
2021-08-05 10:10:00,236.35,236.81,236.27,236.31,31078.0,215.8116,216.2316,215.7386,215.7751,31078.0
2021-08-05 10:20:00,236.34,236.5,236.0,236.01,28002.0,215.8025,215.9486,215.492,215.5012,28002.0
2021-08-05 10:30:00,236.07,236.17,235.69,236.11,38839.0,215.556,215.6473,215.209,215.5925,38839.0
2021-08-05 10:40:00,236.12,236.52,236.1,236.34,29727.0,215.6016,215.9669,215.5833,215.8025,29727.0
2021-08-05 10:50:00,236.37,236.48,236.06,236.06,18027.0,215.8299,215.9303,215.5468,215.5468,18027.0
2021-08-05 11:00:00,236.1,236.1,235.71,235.79,25038.0,215.5833,215.5833,215.2272,215.3003,25038.0
2021-08-05 11:10:00,235.75,235.82,235.41,235.45,21158.0,215.2638,215.3277,214.9533,214.9898,21158.0
2021-08-05 11:20:00,235.49,235.54,235.09,235.35,27723.0,215.0264,215.072,214.6611,214.8985,27723.0
2021-08-05 11:30:00,235.38,235.42,235.11,235.33,20275.0,214.9259,214.9624,214.6794,214.8803,20275.0
2021-08-05 11:40:00,235.33,235.7,235.26,235.55,23273.0,214.8803,215.2181,214.8163,215.0811,23273.0
2021-08-05 11:50:00,235.59,235.94,235.54,235.79,22342.0,215.1177,215.4373,215.072,215.3003,22342.0
2021-08-05 12:00:00,235.79,235.79,235.44,235.5,16767.0,215.3003,215.3003,214.9807,215.0355,16767.0
2021-08-05 12:10:00,235.53,235.68,235.15,235.16,22007.0,215.0629,215.1998,214.7159,214.725,22007.0
2021-08-05 12:20:00,235.15,235.42,235.13,235.4,17546.0,214.7159,214.9624,214.6976,214.9442,17546.0
2021-08-05 12:30:00,235.43,235.44,235.06,235.21,26985.0,214.9716,214.9807,214.6337,214.7707,26985.0
2021-08-05 12:40:00,235.21,235.21,234.92,234.96,45305.0,214.7707,214.7707,214.5059,214.5424,45305.0
2021-08-05 12:50:00,234.96,235.07,234.83,234.86,54334.0,214.5424,214.6429,214.4237,214.4511,54334.0
2021-08-05 13:00:00,234.83,234.93,234.34,234.71,67790.0,214.4237,214.515,213.9763,214.3141,67790.0
2021-08-05 13:10:00,234.7,235.05,234.59,235.02,16805.0,214.305,214.6246,214.2046,214.5972,16805.0
2021-08-05 13:20:00,235.02,235.09,234.85,234.86,12065.0,214.5972,214.6611,214.442,214.4511,12065.0
2021-08-05 13:30:00,234.9,235.11,234.85,234.95,12693.0,214.4876,214.6794,214.442,214.5333,12693.0
2021-08-05 13:40:00,235.01,235.09,234.82,235.03,21595.0,214.5881,214.6611,214.4146,214.6063,21595.0
2021-08-05 13:50:00,235.09,235.29,235.02,235.23,17124.0,214.6611,214.8437,214.5972,214.7889,17124.0
2021-08-05 14:00:00,235.23,235.34,235.16,235.28,20086.0,214.7889,214.8894,214.725,214.8346,20086.0
2021-08-05 14:10:00,235.3,235.3,234.9,235.0,14002.0,214.8529,214.8529,214.4876,214.5789,14002.0
2021-08-05 14:20:00,235.04,235.2,235.01,235.03,14568.0,214.6155,214.7616,214.5881,214.6063,14568.0
2021-08-05 14:30:00,235.04,235.15,235.03,235.09,13169.0,214.6155,214.7159,214.6063,214.6611,13169.0
2021-08-05 14:40:00,235.1,235.15,234.91,234.97,19363.0,214.6702,214.7159,214.4968,214.5515,19363.0
2021-08-05 14:50:00,234.97,235.11,234.92,235.01,17155.0,214.5515,214.6794,214.5059,214.5881,17155.0
2021-08-05 15:00:00,235.01,235.19,235.01,235.12,17114.0,214.5881,214.7524,214.5881,214.6885,17114.0
2021-08-05 15:10:00,235.09,235.17,235.02,235.08,13014.0,214.6611,214.7342,214.5972,214.652,13014.0
2021-08-05 15:20:00,235.08,235.28,235.0,235.27,17194.0,214.652,214.8346,214.5789,214.8255,17194.0
2021-08-05 15:30:00,235.29,235.64,235.23,235.58,34060.0,214.8437,215.1633,214.7889,215.1085,34060.0
2021-08-05 15:40:00,235.57,236.31,235.55,236.25,92234.0,215.0994,215.7751,215.0811,215.7203,92234.0
2021-08-05 15:50:00,236.28,236.56,236.22,236.43,203540.0,215.7477,216.0034,215.6929,215.8847,203540.0
2021-08-06 09:30:00,236.68,236.94,236.32,236.89,60443.0,216.1129,216.3504,215.7842,216.3047,60443.0
2021-08-06 09:40:00,236.86,237.14,236.55,236.67,44105.0,216.2773,216.533,215.9942,216.1038,44105.0
2021-08-06 09:50:00,236.64,236.77,236.1,236.17,23786.0,216.0764,216.1951,215.5833,215.6473,23786.0
2021-08-06 10:00:00,236.27,236.97,235.94,236.81,35315.0,215.7386,216.3777,215.4373,216.2316,35315.0
2021-08-06 10:10:00,236.81,236.92,236.14,236.43,31020.0,216.2316,216.3321,215.6199,215.8847,31020.0
2021-08-06 10:20:00,236.41,236.68,236.26,236.29,19477.0,215.8664,216.1129,215.7294,215.7568,19477.0
2021-08-06 10:30:00,236.37,236.53,236.11,236.13,17339.0,215.8299,215.976,215.5925,215.6107,17339.0
2021-08-06 10:40:00,236.15,236.22,235.8,235.8,17669.0,215.629,215.6929,215.3094,215.3094,17669.0
2021-08-06 10:50:00,235.77,236.18,235.67,236.01,17857.0,215.282,215.6564,215.1907,215.5012,17857.0
2021-08-06 11:00:00,236.03,236.3,235.77,236.3,15279.0,215.5194,215.766,215.282,215.766,15279.0
2021-08-06 11:10:00,236.27,236.28,235.87,235.93,20126.0,215.7386,215.7477,215.3733,215.4281,20126.0
2021-08-06 11:20:00,235.93,236.24,235.85,236.22,17508.0,215.4281,215.7112,215.3551,215.6929,17508.0
2021-08-06 11:30:00,236.21,236.32,235.9,235.95,18471.0,215.6838,215.7842,215.4007,215.4464,18471.0
2021-08-06 11:40:00,235.95,235.98,235.68,235.72,25129.0,215.4464,215.4738,215.1998,215.2364,25129.0
2021-08-06 11:50:00,235.74,235.89,235.71,235.87,16489.0,215.2546,215.3916,215.2272,215.3733,16489.0
2021-08-06 12:00:00,235.86,235.94,235.72,235.84,17403.0,215.3642,215.4373,215.2364,215.3459,17403.0
2021-08-06 12:10:00,235.86,235.99,235.81,235.97,14262.0,215.3642,215.4829,215.3185,215.4646,14262.0
2021-08-06 12:20:00,235.99,236.15,235.89,235.9,15382.0,215.4829,215.629,215.3916,215.4007,15382.0
2021-08-06 12:30:00,235.89,236.2,235.89,236.16,18189.0,215.3916,215.6747,215.3916,215.6381,18189.0
2021-08-06 12:40:00,236.18,236.37,236.09,236.29,13590.0,215.6564,215.8299,215.5742,215.7568,13590.0
2021-08-06 12:50:00,236.27,236.45,236.24,236.32,16316.0,215.7386,215.9029,215.7112,215.7842,16316.0
2021-08-06 13:00:00,236.36,236.38,236.11,236.22,14621.0,215.8208,215.839,215.5925,215.6929,14621.0
2021-08-06 13:10:00,236.22,236.29,236.19,236.26,12734.0,215.6929,215.7568,215.6655,215.7294,12734.0
2021-08-06 13:20:00,236.28,236.35,235.9,236.05,15777.0,215.7477,215.8116,215.4007,215.5377,15777.0
2021-08-06 13:30:00,235.99,236.17,235.93,236.03,13252.0,215.4829,215.6473,215.4281,215.5194,13252.0
2021-08-06 13:40:00,236.04,236.22,235.99,236.19,16795.0,215.5286,215.6929,215.4829,215.6655,16795.0
2021-08-06 13:50:00,236.18,236.32,236.07,236.32,45508.0,215.6564,215.7842,215.556,215.7842,45508.0
2021-08-06 14:00:00,236.31,236.45,236.22,236.22,13167.0,215.7751,215.9029,215.6929,215.6929,13167.0
2021-08-06 14:10:00,236.2,236.22,236.0,236.03,9319.0,215.6747,215.6929,215.492,215.5194,9319.0
2021-08-06 14:20:00,236.04,236.06,235.87,235.97,11905.0,215.5286,215.5468,215.3733,215.4646,11905.0
2021-08-06 14:30:00,235.95,236.09,235.91,236.05,10028.0,215.4464,215.5742,215.4099,215.5377,10028.0
2021-08-06 14:40:00,236.05,236.15,235.97,235.98,9988.0,215.5377,215.629,215.4646,215.4738,9988.0
2021-08-06 14:50:00,235.92,236.1,235.92,235.96,14606.0,215.419,215.5833,215.419,215.4555,14606.0
2021-08-06 15:00:00,235.95,236.07,235.86,236.04,11193.0,215.4464,215.556,215.3642,215.5286,11193.0
2021-08-06 15:10:00,236.05,236.07,235.83,235.92,14291.0,215.5377,215.556,215.3368,215.419,14291.0
2021-08-06 15:20:00,235.91,236.09,235.91,236.08,10418.0,215.4099,215.5742,215.4099,215.5651,10418.0
2021-08-06 15:30:00,236.08,236.44,236.08,236.14,33747.0,215.5651,215.8938,215.5651,215.6199,33747.0
2021-08-06 15:40:00,236.14,236.19,235.92,236.06,31919.0,215.6199,215.6655,215.419,215.5468,31919.0
2021-08-06 15:50:00,236.07,236.39,235.97,236.21,104731.0,215.556,215.8481,215.4646,215.6838,104731.0
2021-08-09 09:30:00,235.79,236.07,234.57,234.99,73124.0,215.3003,215.556,214.1863,214.5698,73124.0
2021-08-09 09:40:00,235.01,235.13,234.62,234.95,27190.0,214.5881,214.6976,214.232,214.5333,27190.0
2021-08-09 09:50:00,234.89,234.98,234.1,234.19,28269.0,214.4785,214.5607,213.7571,213.8393,28269.0
2021-08-09 10:00:00,234.21,234.38,234.03,234.08,33440.0,213.8576,214.0128,213.6932,213.7389,33440.0
2021-08-09 10:10:00,234.17,234.91,234.13,234.87,52743.0,213.8211,214.4968,213.7845,214.4602,52743.0
2021-08-09 10:20:00,234.82,235.13,234.69,235.01,28540.0,214.4146,214.6976,214.2959,214.5881,28540.0
2021-08-09 10:30:00,235.02,235.7,234.9,235.64,24011.0,214.5972,215.2181,214.4876,215.1633,24011.0
2021-08-09 10:40:00,235.7,235.81,235.14,235.24,20844.0,215.2181,215.3185,214.7068,214.7981,20844.0
2021-08-09 10:50:00,235.27,235.66,235.04,235.1,34139.0,214.8255,215.1816,214.6155,214.6702,34139.0
2021-08-09 11:00:00,235.13,235.14,234.84,234.86,14951.0,214.6976,214.7068,214.4328,214.4511,14951.0
2021-08-09 11:10:00,234.87,235.04,234.86,234.91,15616.0,214.4602,214.6155,214.4511,214.4968,15616.0
2021-08-09 11:20:00,234.86,234.9,234.59,234.69,20402.0,214.4511,214.4876,214.2046,214.2959,20402.0
2021-08-09 11:30:00,234.72,234.79,234.56,234.71,11717.0,214.3233,214.3872,214.1772,214.3141,11717.0
2021-08-09 11:40:00,234.74,234.86,234.64,234.79,12242.0,214.3415,214.4511,214.2502,214.3872,12242.0
2021-08-09 11:50:00,234.81,235.08,234.8,234.84,15534.0,214.4054,214.652,214.3963,214.4328,15534.0
2021-08-09 12:00:00,234.86,234.94,234.72,234.79,9121.0,214.4511,214.5241,214.3233,214.3872,9121.0
2021-08-09 12:10:00,234.82,234.98,234.73,234.73,6239.0,214.4146,214.5607,214.3324,214.3324,6239.0
2021-08-09 12:20:00,234.72,234.84,234.67,234.69,8253.0,214.3233,214.4328,214.2776,214.2959,8253.0
2021-08-09 12:30:00,234.72,234.83,234.68,234.76,16506.0,214.3233,214.4237,214.2867,214.3598,16506.0
2021-08-09 12:40:00,234.78,234.78,234.62,234.72,13294.0,214.3781,214.3781,214.232,214.3233,13294.0
2021-08-09 12:50:00,234.7,234.92,234.7,234.88,9090.0,214.305,214.5059,214.305,214.4694,9090.0
2021-08-09 13:00:00,234.86,234.92,234.68,234.7,8649.0,214.4511,214.5059,214.2867,214.305,8649.0
2021-08-09 13:10:00,234.72,234.95,234.69,234.77,13035.0,214.3233,214.5333,214.2959,214.3689,13035.0
2021-08-09 13:20:00,234.8,234.9,234.76,234.86,7293.0,214.3963,214.4876,214.3598,214.4511,7293.0
2021-08-09 13:30:00,234.84,234.89,234.75,234.87,14762.0,214.4328,214.4785,214.3507,214.4602,14762.0
2021-08-09 13:40:00,234.87,234.87,234.52,234.6,9719.0,214.4602,214.4602,214.1406,214.2137,9719.0
2021-08-09 13:50:00,234.6,234.6,234.37,234.38,12310.0,214.2137,214.2137,214.0037,214.0128,12310.0
2021-08-09 14:00:00,234.38,234.69,234.34,234.67,10098.0,214.0128,214.2959,213.9763,214.2776,10098.0
2021-08-09 14:10:00,234.65,234.73,234.57,234.69,19030.0,214.2593,214.3324,214.1863,214.2959,19030.0
2021-08-09 14:20:00,234.66,234.85,234.66,234.72,13229.0,214.2685,214.442,214.2685,214.3233,13229.0
2021-08-09 14:30:00,234.72,234.91,234.34,234.88,92558.0,214.3233,214.4968,213.9763,214.4694,92558.0
2021-08-09 14:40:00,234.87,234.87,234.65,234.68,7833.0,214.4602,214.4602,214.2593,214.2867,7833.0
2021-08-09 14:50:00,234.66,234.77,234.56,234.56,10466.0,214.2685,214.3689,214.1772,214.1772,10466.0
2021-08-09 15:00:00,234.53,234.69,234.53,234.63,10265.0,214.1498,214.2959,214.1498,214.2411,10265.0
2021-08-09 15:10:00,234.64,234.68,234.53,234.53,22521.0,214.2502,214.2867,214.1498,214.1498,22521.0
2021-08-09 15:20:00,234.55,234.66,234.53,234.63,16490.0,214.168,214.2685,214.1498,214.2411,16490.0
2021-08-09 15:30:00,234.65,234.99,234.64,234.95,31939.0,214.2593,214.5698,214.2502,214.5333,31939.0
2021-08-09 15:40:00,234.95,234.95,234.53,234.64,36386.0,214.5333,214.5333,214.1498,214.2502,36386.0
2021-08-09 15:50:00,234.61,234.73,234.44,234.69,133520.0,214.2228,214.3324,214.0676,214.2959,133520.0
2021-08-10 09:30:00,235.1,235.1,233.62,234.18,78525.0,214.6702,214.6702,213.3189,213.8302,78525.0
2021-08-10 09:40:00,234.28,234.41,233.7,234.19,38550.0,213.9215,214.0402,213.3919,213.8393,38550.0
2021-08-10 09:50:00,234.07,234.54,234.05,234.19,25568.0,213.7298,214.1589,213.7115,213.8393,25568.0
2021-08-10 10:00:00,234.25,234.55,233.89,234.31,31930.0,213.8941,214.168,213.5654,213.9489,31930.0
2021-08-10 10:10:00,234.18,234.63,234.11,234.5,24995.0,213.8302,214.2411,213.7663,214.1224,24995.0
2021-08-10 10:20:00,234.5,234.61,234.23,234.42,17803.0,214.1224,214.2228,213.8758,214.0493,17803.0
2021-08-10 10:30:00,234.42,234.81,234.24,234.64,21683.0,214.0493,214.4054,213.885,214.2502,21683.0
2021-08-10 10:40:00,234.58,234.79,234.48,234.5,23200.0,214.1954,214.3872,214.1041,214.1224,23200.0
2021-08-10 10:50:00,234.44,234.53,234.16,234.21,16622.0,214.0676,214.1498,213.8119,213.8576,16622.0
2021-08-10 11:00:00,234.19,234.21,233.56,233.77,25076.0,213.8393,213.8576,213.2641,213.4558,25076.0
2021-08-10 11:10:00,233.68,233.79,233.3,233.31,21230.0,213.3736,213.4741,213.0267,213.0358,21230.0
2021-08-10 11:20:00,233.27,233.5,233.27,233.46,22615.0,212.9993,213.2093,212.9993,213.1728,22615.0
2021-08-10 11:30:00,233.46,233.56,233.39,233.44,13759.0,213.1728,213.2641,213.1088,213.1545,13759.0
2021-08-10 11:40:00,233.45,233.68,233.39,233.61,14014.0,213.1636,213.3736,213.1088,213.3097,14014.0
2021-08-10 11:50:00,233.63,233.82,233.54,233.55,12924.0,213.328,213.5015,213.2458,213.2549,12924.0
2021-08-10 12:00:00,233.56,233.76,233.4,233.6,33277.0,213.2641,213.4467,213.118,213.3006,33277.0
2021-08-10 12:10:00,233.65,234.0,233.6,233.9,15091.0,213.3462,213.6658,213.3006,213.5745,15091.0
2021-08-10 12:20:00,233.89,233.98,233.64,233.73,11756.0,213.5654,213.6476,213.3371,213.4193,11756.0
2021-08-10 12:30:00,233.77,233.86,233.66,233.7,14292.0,213.4558,213.538,213.3554,213.3919,14292.0
2021-08-10 12:40:00,233.71,234.07,233.67,234.05,16426.0,213.401,213.7298,213.3645,213.7115,16426.0
2021-08-10 12:50:00,234.07,234.46,234.05,234.29,57297.0,213.7298,214.0859,213.7115,213.9306,57297.0
2021-08-10 13:00:00,234.26,234.29,234.13,234.25,13093.0,213.9032,213.9306,213.7845,213.8941,13093.0
2021-08-10 13:10:00,234.29,234.6,234.26,234.47,24189.0,213.9306,214.2137,213.9032,214.095,24189.0
2021-08-10 13:20:00,234.49,234.49,234.15,234.15,13533.0,214.1133,214.1133,213.8028,213.8028,13533.0
2021-08-10 13:30:00,234.18,234.28,233.97,234.09,16024.0,213.8302,213.9215,213.6384,213.748,16024.0
2021-08-10 13:40:00,234.08,234.11,233.83,233.87,17094.0,213.7389,213.7663,213.5106,213.5471,17094.0
2021-08-10 13:50:00,233.91,234.03,233.85,234.03,12519.0,213.5837,213.6932,213.5289,213.6932,12519.0
2021-08-10 14:00:00,234.0,234.04,233.87,233.9,13204.0,213.6658,213.7024,213.5471,213.5745,13204.0
2021-08-10 14:10:00,233.91,233.94,233.77,233.88,12268.0,213.5837,213.611,213.4558,213.5563,12268.0
2021-08-10 14:20:00,233.89,233.89,233.69,233.78,9326.0,213.5654,213.5654,213.3828,213.465,9326.0
2021-08-10 14:30:00,233.72,233.8,233.64,233.69,12567.0,213.4102,213.4832,213.3371,213.3828,12567.0
2021-08-10 14:40:00,233.71,233.84,233.61,233.84,13466.0,213.401,213.5197,213.3097,213.5197,13466.0
2021-08-10 14:50:00,233.81,233.9,233.7,233.8,14507.0,213.4923,213.5745,213.3919,213.4832,14507.0
2021-08-10 15:00:00,233.81,233.81,233.42,233.56,17965.0,213.4923,213.4923,213.1362,213.2641,17965.0
2021-08-10 15:10:00,233.55,233.55,233.31,233.44,25919.0,213.2549,213.2549,213.0358,213.1545,25919.0
2021-08-10 15:20:00,233.43,233.56,233.41,233.49,19357.0,213.1454,213.2641,213.1271,213.2002,19357.0
2021-08-10 15:30:00,233.51,233.51,233.34,233.4,29293.0,213.2184,213.2184,213.0632,213.118,29293.0
2021-08-10 15:40:00,233.4,233.64,233.32,233.34,59036.0,213.118,213.3371,213.0449,213.0632,59036.0
2021-08-10 15:50:00,233.37,233.56,233.23,233.45,147843.0,213.0906,213.2641,212.9627,213.1636,147843.0
2021-08-11 09:30:00,234.19,234.55,233.75,234.46,67669.0,213.8393,214.168,213.4376,214.0859,67669.0
2021-08-11 09:40:00,234.33,234.66,233.75,234.66,29719.0,213.9672,214.2685,213.4376,214.2685,29719.0
2021-08-11 09:50:00,234.66,235.36,234.51,235.26,38937.0,214.2685,214.9077,214.1315,214.8163,38937.0
2021-08-11 10:00:00,235.28,235.5,234.98,235.15,77248.0,214.8346,215.0355,214.5607,214.7159,77248.0
2021-08-11 10:10:00,235.21,235.45,235.12,235.2,36584.0,214.7707,214.9898,214.6885,214.7616,36584.0
2021-08-11 10:20:00,235.22,235.86,235.17,235.85,28652.0,214.7798,215.3642,214.7342,215.3551,28652.0
2021-08-11 10:30:00,235.8,235.85,234.97,235.35,22565.0,215.3094,215.3551,214.5515,214.8985,22565.0
2021-08-11 10:40:00,235.48,235.54,235.26,235.51,19500.0,215.0172,215.072,214.8163,215.0446,19500.0
2021-08-11 10:50:00,235.54,235.54,235.18,235.26,17153.0,215.072,215.072,214.7433,214.8163,17153.0
2021-08-11 11:00:00,235.25,235.34,235.13,235.14,15636.0,214.8072,214.8894,214.6976,214.7068,15636.0
2021-08-11 11:10:00,235.13,235.51,234.95,235.42,22041.0,214.6976,215.0446,214.5333,214.9624,22041.0
2021-08-11 11:20:00,235.38,235.41,235.14,235.28,15556.0,214.9259,214.9533,214.7068,214.8346,15556.0
2021-08-11 11:30:00,235.34,235.39,235.05,235.11,11391.0,214.8894,214.935,214.6246,214.6794,11391.0
2021-08-11 11:40:00,235.18,235.37,235.14,235.33,13507.0,214.7433,214.9168,214.7068,214.8803,13507.0
2021-08-11 11:50:00,235.32,235.37,235.17,235.17,11803.0,214.8711,214.9168,214.7342,214.7342,11803.0
2021-08-11 12:00:00,235.19,235.31,235.03,235.17,24767.0,214.7524,214.862,214.6063,214.7342,24767.0
2021-08-11 12:10:00,235.19,235.28,234.91,234.91,12736.0,214.7524,214.8346,214.4968,214.4968,12736.0
2021-08-11 12:20:00,234.91,235.07,234.78,235.07,11469.0,214.4968,214.6429,214.3781,214.6429,11469.0
2021-08-11 12:30:00,235.09,235.16,235.0,235.05,10089.0,214.6611,214.725,214.5789,214.6246,10089.0
2021-08-11 12:40:00,235.05,235.17,235.02,235.07,8539.0,214.6246,214.7342,214.5972,214.6429,8539.0
2021-08-11 12:50:00,235.1,235.24,234.97,235.23,8234.0,214.6702,214.7981,214.5515,214.7889,8234.0
2021-08-11 13:00:00,235.22,235.52,235.11,235.49,26005.0,214.7798,215.0537,214.6794,215.0264,26005.0
2021-08-11 13:10:00,235.51,235.6,235.32,235.43,13475.0,215.0446,215.1268,214.8711,214.9716,13475.0
2021-08-11 13:20:00,235.43,235.83,235.4,235.73,29710.0,214.9716,215.3368,214.9442,215.2455,29710.0
2021-08-11 13:30:00,235.72,235.84,235.66,235.72,34942.0,215.2364,215.3459,215.1816,215.2364,34942.0
2021-08-11 13:40:00,235.67,235.9,235.67,235.9,23704.0,215.1907,215.4007,215.1907,215.4007,23704.0
2021-08-11 13:50:00,235.89,235.94,235.74,235.8,16026.0,215.3916,215.4373,215.2546,215.3094,16026.0
2021-08-11 14:00:00,235.83,235.91,235.77,235.77,16441.0,215.3368,215.4099,215.282,215.282,16441.0
2021-08-11 14:10:00,235.77,235.89,235.68,235.83,20551.0,215.282,215.3916,215.1998,215.3368,20551.0
2021-08-11 14:20:00,235.83,235.84,235.7,235.81,15994.0,215.3368,215.3459,215.2181,215.3185,15994.0
2021-08-11 14:30:00,235.84,235.85,235.72,235.77,13750.0,215.3459,215.3551,215.2364,215.282,13750.0
2021-08-11 14:40:00,235.77,235.79,235.58,235.71,16102.0,215.282,215.3003,215.1085,215.2272,16102.0
2021-08-11 14:50:00,235.7,235.7,235.52,235.56,8361.0,215.2181,215.2181,215.0537,215.0903,8361.0
2021-08-11 15:00:00,235.58,235.65,235.43,235.44,22796.0,215.1085,215.1725,214.9716,214.9807,22796.0
2021-08-11 15:10:00,235.44,235.58,235.37,235.48,30459.0,214.9807,215.1085,214.9168,215.0172,30459.0
2021-08-11 15:20:00,235.46,235.72,235.43,235.64,20390.0,214.999,215.2364,214.9716,215.1633,20390.0
2021-08-11 15:30:00,235.64,235.73,235.58,235.58,23957.0,215.1633,215.2455,215.1085,215.1085,23957.0
2021-08-11 15:40:00,235.57,235.63,235.39,235.47,42382.0,215.0994,215.1542,214.935,215.0081,42382.0
2021-08-11 15:50:00,235.45,235.66,235.36,235.56,126133.0,214.9898,215.1816,214.9077,215.0903,126133.0
2021-08-12 09:30:00,236.0,236.04,235.32,235.66,40372.0,215.492,215.5286,214.8711,215.1816,40372.0
2021-08-12 09:40:00,235.6,236.0,235.05,235.23,18937.0,215.1268,215.492,214.6246,214.7889,18937.0
2021-08-12 09:50:00,235.24,235.44,235.05,235.42,21991.0,214.7981,214.9807,214.6246,214.9624,21991.0
2021-08-12 10:00:00,235.46,235.83,235.37,235.77,16195.0,214.999,215.3368,214.9168,215.282,16195.0
2021-08-12 10:10:00,235.71,236.16,235.57,235.95,14384.0,215.2272,215.6381,215.0994,215.4464,14384.0
2021-08-12 10:20:00,236.0,236.18,235.92,236.09,15880.0,215.492,215.6564,215.419,215.5742,15880.0
2021-08-12 10:30:00,236.1,236.19,235.75,235.8,11732.0,215.5833,215.6655,215.2638,215.3094,11732.0
2021-08-12 10:40:00,235.81,235.89,235.6,235.69,9756.0,215.3185,215.3916,215.1268,215.209,9756.0
2021-08-12 10:50:00,235.67,235.95,235.66,235.95,10347.0,215.1907,215.4464,215.1816,215.4464,10347.0
2021-08-12 11:00:00,235.99,236.06,235.74,236.0,11488.0,215.4829,215.5468,215.2546,215.492,11488.0
2021-08-12 11:10:00,236.03,236.03,235.82,235.93,7975.0,215.5194,215.5194,215.3277,215.4281,7975.0
2021-08-12 11:20:00,235.92,236.04,235.81,235.93,13201.0,215.419,215.5286,215.3185,215.4281,13201.0
2021-08-12 11:30:00,235.94,236.02,235.8,235.95,8492.0,215.4373,215.5103,215.3094,215.4464,8492.0
2021-08-12 11:40:00,235.91,235.93,235.63,235.66,7184.0,215.4099,215.4281,215.1542,215.1816,7184.0
2021-08-12 11:50:00,235.7,235.8,235.62,235.62,11688.0,215.2181,215.3094,215.1451,215.1451,11688.0
2021-08-12 12:00:00,235.6,235.85,235.56,235.85,7691.0,215.1268,215.3551,215.0903,215.3551,7691.0
2021-08-12 12:10:00,235.86,235.98,235.79,235.81,11321.0,215.3642,215.4738,215.3003,215.3185,11321.0
2021-08-12 12:20:00,235.81,235.9,235.64,235.88,11449.0,215.3185,215.4007,215.1633,215.3825,11449.0
2021-08-12 12:30:00,235.92,236.05,235.91,235.97,16237.0,215.419,215.5377,215.4099,215.4646,16237.0
2021-08-12 12:40:00,235.96,236.09,235.9,235.97,12657.0,215.4555,215.5742,215.4007,215.4646,12657.0
2021-08-12 12:50:00,235.93,236.1,235.74,235.87,16592.0,215.4281,215.5833,215.2546,215.3733,16592.0
2021-08-12 13:00:00,235.81,235.92,235.77,235.85,8740.0,215.3185,215.419,215.282,215.3551,8740.0
2021-08-12 13:10:00,235.82,235.84,235.68,235.75,6579.0,215.3277,215.3459,215.1998,215.2638,6579.0
2021-08-12 13:20:00,235.73,236.05,235.73,235.94,11007.0,215.2455,215.5377,215.2455,215.4373,11007.0
2021-08-12 13:30:00,235.95,235.98,235.88,235.97,7807.0,215.4464,215.4738,215.3825,215.4646,7807.0
2021-08-12 13:40:00,235.98,236.02,235.83,235.87,9623.0,215.4738,215.5103,215.3368,215.3733,9623.0
2021-08-12 13:50:00,235.85,236.12,235.82,236.01,12633.0,215.3551,215.6016,215.3277,215.5012,12633.0
2021-08-12 14:00:00,236.02,236.15,235.98,236.04,11287.0,215.5103,215.629,215.4738,215.5286,11287.0
2021-08-12 14:10:00,236.04,236.05,235.93,236.04,4514.0,215.5286,215.5377,215.4281,215.5286,4514.0
2021-08-12 14:20:00,236.04,236.15,235.99,236.14,9410.0,215.5286,215.629,215.4829,215.6199,9410.0
2021-08-12 14:30:00,236.1,236.2,236.06,236.1,10384.0,215.5833,215.6747,215.5468,215.5833,10384.0
2021-08-12 14:40:00,236.07,236.07,235.87,235.93,12867.0,215.556,215.556,215.3733,215.4281,12867.0
2021-08-12 14:50:00,235.91,235.95,235.78,235.87,8686.0,215.4099,215.4464,215.2912,215.3733,8686.0
2021-08-12 15:00:00,235.89,235.95,235.82,235.83,12454.0,215.3916,215.4464,215.3277,215.3368,12454.0
2021-08-12 15:10:00,235.82,235.94,235.79,235.92,12595.0,215.3277,215.4373,215.3003,215.419,12595.0
2021-08-12 15:20:00,235.93,236.2,235.84,236.18,8881.0,215.4281,215.6747,215.3459,215.6564,8881.0
2021-08-12 15:30:00,236.16,236.37,236.09,236.36,25278.0,215.6381,215.8299,215.5742,215.8208,25278.0
2021-08-12 15:40:00,236.36,236.48,236.18,236.48,45277.0,215.8208,215.9303,215.6564,215.9303,45277.0
2021-08-12 15:50:00,236.46,236.76,236.39,236.67,155637.0,215.9121,216.186,215.8481,216.1038,155637.0
2021-08-13 09:30:00,236.79,236.96,236.27,236.7,53961.0,216.2134,216.3686,215.7386,216.1312,53961.0
2021-08-13 09:40:00,236.76,237.32,236.76,237.25,30552.0,216.186,216.6973,216.186,216.6334,30552.0
2021-08-13 09:50:00,237.31,237.8,237.15,237.61,29956.0,216.6882,217.1356,216.5421,216.9621,29956.0
2021-08-13 10:00:00,237.63,237.67,237.32,237.64,17668.0,216.9804,217.0169,216.6973,216.9895,17668.0
2021-08-13 10:10:00,237.62,237.77,237.5,237.52,23064.0,216.9713,217.1082,216.8617,216.88,23064.0
2021-08-13 10:20:00,237.58,237.78,237.56,237.74,28028.0,216.9347,217.1174,216.9165,217.0808,28028.0
2021-08-13 10:30:00,237.7,237.96,237.63,237.68,27994.0,217.0443,217.2817,216.9804,217.026,27994.0
2021-08-13 10:40:00,237.73,238.3,237.71,238.2,37608.0,217.0717,217.5922,217.0534,217.5009,37608.0
2021-08-13 10:50:00,238.22,238.36,237.88,237.88,20131.0,217.5191,217.647,217.2087,217.2087,20131.0
2021-08-13 11:00:00,237.89,237.99,237.56,237.72,20359.0,217.2178,217.3091,216.9165,217.0626,20359.0
2021-08-13 11:10:00,237.73,237.84,237.58,237.83,16912.0,217.0717,217.1721,216.9347,217.163,16912.0
2021-08-13 11:20:00,237.87,237.87,237.53,237.62,22908.0,217.1995,217.1995,216.8891,216.9713,22908.0
2021-08-13 11:30:00,237.63,237.68,237.48,237.63,9309.0,216.9804,217.026,216.8434,216.9804,9309.0
2021-08-13 11:40:00,237.64,237.88,237.62,237.75,9295.0,216.9895,217.2087,216.9713,217.09,9295.0
2021-08-13 11:50:00,237.72,237.79,237.58,237.68,9650.0,217.0626,217.1265,216.9347,217.026,9650.0
2021-08-13 12:00:00,237.72,237.99,237.66,237.96,15854.0,217.0626,217.3091,217.0078,217.2817,15854.0
2021-08-13 12:10:00,237.98,238.13,237.98,238.06,17968.0,217.3,217.4369,217.3,217.373,17968.0
2021-08-13 12:20:00,238.05,238.18,238.01,238.02,10504.0,217.3639,217.4826,217.3274,217.3365,10504.0
2021-08-13 12:30:00,238.05,238.34,238.05,238.26,34359.0,217.3639,217.6287,217.3639,217.5556,34359.0
2021-08-13 12:40:00,238.26,238.46,238.14,238.15,14421.0,217.5556,217.7383,217.4461,217.4552,14421.0
2021-08-13 12:50:00,238.2,238.26,238.14,238.23,9692.0,217.5009,217.5556,217.4461,217.5283,9692.0
2021-08-13 13:00:00,238.22,238.23,238.02,238.07,15085.0,217.5191,217.5283,217.3365,217.3822,15085.0
2021-08-13 13:10:00,238.12,238.23,238.06,238.19,7296.0,217.4278,217.5283,217.373,217.4917,7296.0
2021-08-13 13:20:00,238.19,238.24,238.11,238.15,15359.0,217.4917,217.5374,217.4187,217.4552,15359.0
2021-08-13 13:30:00,238.2,238.25,238.1,238.25,10869.0,217.5009,217.5465,217.4096,217.5465,10869.0
2021-08-13 13:40:00,238.25,238.32,238.15,238.23,12806.0,217.5465,217.6104,217.4552,217.5283,12806.0
2021-08-13 13:50:00,238.24,238.25,238.08,238.18,7142.0,217.5374,217.5465,217.3913,217.4826,7142.0
2021-08-13 14:00:00,238.19,238.3,238.12,238.3,7861.0,217.4917,217.5922,217.4278,217.5922,7861.0
2021-08-13 14:10:00,238.28,238.43,238.2,238.43,13132.0,217.5739,217.7109,217.5009,217.7109,13132.0
2021-08-13 14:20:00,238.44,238.49,238.33,238.43,15174.0,217.72,217.7657,217.6196,217.7109,15174.0
2021-08-13 14:30:00,238.44,238.54,238.34,238.35,14717.0,217.72,217.8113,217.6287,217.6378,14717.0
2021-08-13 14:40:00,238.37,238.53,238.32,238.47,9764.0,217.6561,217.8022,217.6104,217.7474,9764.0
2021-08-13 14:50:00,238.43,238.45,238.34,238.39,7681.0,217.7109,217.7291,217.6287,217.6744,7681.0
2021-08-13 15:00:00,238.38,238.45,238.21,238.36,12923.0,217.6652,217.7291,217.51,217.647,12923.0
2021-08-13 15:10:00,238.36,238.4,238.18,238.21,8604.0,217.647,217.6835,217.4826,217.51,8604.0
2021-08-13 15:20:00,238.23,238.36,238.21,238.36,13883.0,217.5283,217.647,217.51,217.647,13883.0
2021-08-13 15:30:00,238.38,238.58,238.29,238.43,19101.0,217.6652,217.8478,217.583,217.7109,19101.0
2021-08-13 15:40:00,238.41,238.64,238.26,238.64,50344.0,217.6926,217.9026,217.5556,217.9026,50344.0
2021-08-13 15:50:00,238.65,238.94,238.36,238.83,188874.0,217.9118,218.1766,217.647,218.0761,188874.0
2021-08-16 09:30:00,239.0,239.73,238.82,239.37,83168.0,218.2313,218.8979,218.067,218.5692,83168.0
2021-08-16 09:40:00,239.38,239.41,238.69,238.76,24171.0,218.5783,218.6057,217.9483,218.0122,24171.0
2021-08-16 09:50:00,238.82,239.29,238.56,239.04,21092.0,218.067,218.4961,217.8296,218.2679,21092.0
2021-08-16 10:00:00,238.98,240.04,238.83,240.0,29458.0,218.2131,219.181,218.0761,219.1444,29458.0
2021-08-16 10:10:00,240.05,240.63,240.0,240.05,46061.0,219.1901,219.7197,219.1444,219.1901,46061.0
2021-08-16 10:20:00,240.09,240.18,239.79,240.05,20838.0,219.2266,219.3088,218.9527,219.1901,20838.0
2021-08-16 10:30:00,240.03,240.28,239.92,240.12,25259.0,219.1718,219.4001,219.0714,219.254,25259.0
2021-08-16 10:40:00,240.16,240.44,240.05,240.24,17297.0,219.2905,219.5462,219.1901,219.3636,17297.0
2021-08-16 10:50:00,240.26,240.36,239.77,239.98,31398.0,219.3819,219.4732,218.9344,219.1262,31398.0
2021-08-16 11:00:00,239.93,240.14,239.83,239.9,12893.0,219.0805,219.2723,218.9892,219.0531,12893.0
2021-08-16 11:10:00,239.88,240.21,239.87,239.99,26537.0,219.0349,219.3362,219.0257,219.1353,26537.0
2021-08-16 11:20:00,239.99,240.16,239.99,240.16,12240.0,219.1353,219.2905,219.1353,219.2905,12240.0
2021-08-16 11:30:00,240.21,240.21,239.66,239.7,30905.0,219.3362,219.3362,218.834,218.8705,30905.0
2021-08-16 11:40:00,239.74,240.11,239.73,240.03,39663.0,218.907,219.2449,218.8979,219.1718,39663.0
2021-08-16 11:50:00,240.06,240.17,239.92,239.92,13135.0,219.1992,219.2997,219.0714,219.0714,13135.0
2021-08-16 12:00:00,239.99,240.05,239.84,239.84,10457.0,219.1353,219.1901,218.9983,218.9983,10457.0
2021-08-16 12:10:00,239.84,240.1,239.82,240.02,9790.0,218.9983,219.2358,218.9801,219.1627,9790.0
2021-08-16 12:20:00,240.03,240.33,240.01,240.31,13381.0,219.1718,219.4458,219.1536,219.4275,13381.0
2021-08-16 12:30:00,240.28,240.38,240.12,240.26,12212.0,219.4001,219.4914,219.254,219.3819,12212.0
2021-08-16 12:40:00,240.27,240.95,240.22,240.88,154264.0,219.391,220.0119,219.3453,219.948,154264.0
2021-08-16 12:50:00,240.86,240.86,240.52,240.75,56233.0,219.9297,219.9297,219.6193,219.8293,56233.0
2021-08-16 13:00:00,240.76,240.9,240.76,240.8,20797.0,219.8384,219.9662,219.8384,219.8749,20797.0
2021-08-16 13:10:00,240.82,240.86,240.54,240.56,15200.0,219.8932,219.9297,219.6375,219.6558,15200.0
2021-08-16 13:20:00,240.58,240.58,240.3,240.46,14622.0,219.674,219.674,219.4184,219.5645,14622.0
2021-08-16 13:30:00,240.47,240.5,240.37,240.4,10727.0,219.5736,219.601,219.4823,219.5097,10727.0
2021-08-16 13:40:00,240.39,240.44,240.3,240.33,13740.0,219.5006,219.5462,219.4184,219.4458,13740.0
2021-08-16 13:50:00,240.32,240.51,240.31,240.49,11897.0,219.4366,219.6101,219.4275,219.5919,11897.0
2021-08-16 14:00:00,240.49,240.57,240.38,240.56,15019.0,219.5919,219.6649,219.4914,219.6558,15019.0
2021-08-16 14:10:00,240.54,240.56,240.39,240.42,9683.0,219.6375,219.6558,219.5006,219.5279,9683.0
2021-08-16 14:20:00,240.39,240.5,240.36,240.43,9355.0,219.5006,219.601,219.4732,219.5371,9355.0
2021-08-16 14:30:00,240.46,240.48,240.36,240.41,9632.0,219.5645,219.5827,219.4732,219.5188,9632.0
2021-08-16 14:40:00,240.41,240.59,240.39,240.58,11688.0,219.5188,219.6832,219.5006,219.674,11688.0
2021-08-16 14:50:00,240.55,240.78,240.55,240.76,13484.0,219.6467,219.8567,219.6467,219.8384,13484.0
2021-08-16 15:00:00,240.75,240.77,240.52,240.64,15665.0,219.8293,219.8475,219.6193,219.7288,15665.0
2021-08-16 15:10:00,240.59,240.76,240.59,240.75,15511.0,219.6832,219.8384,219.6832,219.8293,15511.0
2021-08-16 15:20:00,240.74,240.86,240.72,240.82,13635.0,219.8201,219.9297,219.8019,219.8932,13635.0
2021-08-16 15:30:00,240.81,240.86,240.63,240.68,36363.0,219.8841,219.9297,219.7197,219.7654,36363.0
2021-08-16 15:40:00,240.69,240.9,240.59,240.79,47010.0,219.7745,219.9662,219.6832,219.8658,47010.0
2021-08-16 15:50:00,240.77,241.05,240.75,240.95,145541.0,219.8475,220.1032,219.8293,220.0119,145541.0
2021-08-17 09:30:00,240.35,240.8,239.27,240.53,63023.0,219.464,219.8749,218.4779,219.6284,63023.0
2021-08-17 09:40:00,240.37,240.84,240.07,240.71,30733.0,219.4823,219.9115,219.2084,219.7927,30733.0
2021-08-17 09:50:00,240.48,240.48,239.78,239.88,26032.0,219.5827,219.5827,218.9436,219.0349,26032.0
2021-08-17 10:00:00,239.88,240.42,239.45,240.24,30459.0,219.0349,219.5279,218.6422,219.3636,30459.0
2021-08-17 10:10:00,240.19,240.36,240.01,240.19,17911.0,219.3179,219.4732,219.1536,219.3179,17911.0
2021-08-17 10:20:00,240.26,240.33,239.38,239.41,22979.0,219.3819,219.4458,218.5783,218.6057,22979.0
2021-08-17 10:30:00,239.46,239.46,239.04,239.04,15033.0,218.6514,218.6514,218.2679,218.2679,15033.0
2021-08-17 10:40:00,239.04,239.41,238.9,239.39,16884.0,218.2679,218.6057,218.14,218.5875,16884.0
2021-08-17 10:50:00,239.44,239.53,238.94,238.98,12621.0,218.6331,218.7153,218.1766,218.2131,12621.0
2021-08-17 11:00:00,239.07,239.3,238.94,239.3,13926.0,218.2953,218.5053,218.1766,218.5053,13926.0
2021-08-17 11:10:00,239.32,239.7,239.16,239.69,17021.0,218.5235,218.8705,218.3774,218.8614,17021.0
2021-08-17 11:20:00,239.72,239.85,239.44,239.56,14744.0,218.8888,219.0075,218.6331,218.7427,14744.0
2021-08-17 11:30:00,239.52,239.78,239.34,239.42,20031.0,218.7062,218.9436,218.5418,218.6148,20031.0
2021-08-17 11:40:00,239.34,239.39,239.07,239.35,14814.0,218.5418,218.5875,218.2953,218.5509,14814.0
2021-08-17 11:50:00,239.33,239.38,238.77,239.1,21314.0,218.5327,218.5783,218.0213,218.3227,21314.0
2021-08-17 12:00:00,239.13,239.19,238.7,239.12,19524.0,218.35,218.4048,217.9574,218.3409,19524.0
2021-08-17 12:10:00,239.12,239.19,238.9,239.08,14678.0,218.3409,218.4048,218.14,218.3044,14678.0
2021-08-17 12:20:00,239.09,239.23,238.97,239.23,10119.0,218.3135,218.4414,218.2039,218.4414,10119.0
2021-08-17 12:30:00,239.23,239.23,238.82,238.85,19011.0,218.4414,218.4414,218.067,218.0944,19011.0
2021-08-17 12:40:00,238.85,238.91,238.35,238.6,32400.0,218.0944,218.1492,217.6378,217.8661,32400.0
2021-08-17 12:50:00,238.56,238.62,238.25,238.43,22321.0,217.8296,217.8844,217.5465,217.7109,22321.0
2021-08-17 13:00:00,238.37,238.64,238.37,238.57,19504.0,217.6561,217.9026,217.6561,217.8387,19504.0
2021-08-17 13:10:00,238.6,238.85,238.39,238.45,13685.0,217.8661,218.0944,217.6744,217.7291,13685.0
2021-08-17 13:20:00,238.49,238.52,238.21,238.52,18150.0,217.7657,217.7931,217.51,217.7931,18150.0
2021-08-17 13:30:00,238.45,238.58,238.3,238.55,16770.0,217.7291,217.8478,217.5922,217.8204,16770.0
2021-08-17 13:40:00,238.5,238.74,238.42,238.69,23281.0,217.7748,217.9939,217.7017,217.9483,23281.0
2021-08-17 13:50:00,238.66,239.06,238.65,239.06,9995.0,217.9209,218.2861,217.9118,218.2861,9995.0
2021-08-17 14:00:00,239.15,239.47,239.15,239.34,14738.0,218.3683,218.6605,218.3683,218.5418,14738.0
2021-08-17 14:10:00,239.42,239.64,239.4,239.49,17207.0,218.6148,218.8157,218.5966,218.6788,17207.0
2021-08-17 14:20:00,239.51,239.61,239.36,239.46,19853.0,218.697,218.7883,218.5601,218.6514,19853.0
2021-08-17 14:30:00,239.46,239.47,239.14,239.21,9373.0,218.6514,218.6605,218.3592,218.4231,9373.0
2021-08-17 14:40:00,239.23,239.6,239.22,239.52,8730.0,218.4414,218.7792,218.4322,218.7062,8730.0
2021-08-17 14:50:00,239.55,239.8,239.47,239.71,8589.0,218.7335,218.9618,218.6605,218.8796,8589.0
2021-08-17 15:00:00,239.7,239.79,239.37,239.46,46139.0,218.8705,218.9527,218.5692,218.6514,46139.0
2021-08-17 15:10:00,239.5,239.65,239.44,239.58,15533.0,218.6879,218.8249,218.6331,218.7609,15533.0
2021-08-17 15:20:00,239.57,239.72,239.37,239.54,12921.0,218.7518,218.8888,218.5692,218.7244,12921.0
2021-08-17 15:30:00,239.57,240.05,239.57,239.85,18159.0,218.7518,219.1901,218.7518,219.0075,18159.0
2021-08-17 15:40:00,239.82,239.94,239.64,239.9,28351.0,218.9801,219.0897,218.8157,219.0531,28351.0
2021-08-17 15:50:00,239.9,240.35,239.9,240.28,98518.0,219.0531,219.464,219.0531,219.4001,98518.0
2021-08-18 09:30:00,239.44,239.76,238.24,238.5,61410.0,218.6331,218.9253,217.5374,217.7748,61410.0
2021-08-18 09:40:00,238.38,239.28,238.36,238.93,32926.0,217.6652,218.487,217.647,218.1674,32926.0
2021-08-18 09:50:00,239.02,239.13,238.77,239.11,16440.0,218.2496,218.35,218.0213,218.3318,16440.0
2021-08-18 10:00:00,238.98,239.3,238.93,238.95,17344.0,218.2131,218.5053,218.1674,218.1857,17344.0
2021-08-18 10:10:00,238.97,239.7,238.96,239.57,24699.0,218.2039,218.8705,218.1948,218.7518,24699.0
2021-08-18 10:20:00,239.51,239.51,239.12,239.34,29801.0,218.697,218.697,218.3409,218.5418,29801.0
2021-08-18 10:30:00,239.31,239.4,238.52,238.56,17929.0,218.5144,218.5966,217.7931,217.8296,17929.0
2021-08-18 10:40:00,238.5,238.83,238.45,238.72,25505.0,217.7748,218.0761,217.7291,217.9757,25505.0
2021-08-18 10:50:00,238.74,238.94,238.45,238.62,18780.0,217.9939,218.1766,217.7291,217.8844,18780.0
2021-08-18 11:00:00,238.56,238.56,238.13,238.24,14416.0,217.8296,217.8296,217.4369,217.5374,14416.0
2021-08-18 11:10:00,238.29,238.44,238.2,238.43,18045.0,217.583,217.72,217.5009,217.7109,18045.0
2021-08-18 11:20:00,238.39,238.43,238.17,238.42,20686.0,217.6744,217.7109,217.4735,217.7017,20686.0
2021-08-18 11:30:00,238.47,238.53,238.16,238.43,12757.0,217.7474,217.8022,217.4643,217.7109,12757.0
2021-08-18 11:40:00,238.44,238.78,238.41,238.65,18882.0,217.72,218.0305,217.6926,217.9118,18882.0
2021-08-18 11:50:00,238.65,238.8,238.61,238.8,7739.0,217.9118,218.0487,217.8752,218.0487,7739.0
2021-08-18 12:00:00,238.77,238.91,238.56,238.82,10231.0,218.0213,218.1492,217.8296,218.067,10231.0
2021-08-18 12:10:00,238.8,238.93,238.75,238.75,9452.0,218.0487,218.1674,218.0031,218.0031,9452.0
2021-08-18 12:20:00,238.79,238.93,238.62,238.62,7822.0,218.0396,218.1674,217.8844,217.8844,7822.0
2021-08-18 12:30:00,238.61,238.62,238.4,238.6,10292.0,217.8752,217.8844,217.6835,217.8661,10292.0
2021-08-18 12:40:00,238.64,238.96,238.64,238.95,6278.0,217.9026,218.1948,217.9026,218.1857,6278.0
2021-08-18 12:50:00,238.93,239.1,238.93,239.08,8346.0,218.1674,218.3227,218.1674,218.3044,8346.0
2021-08-18 13:00:00,239.09,239.16,238.96,239.16,8293.0,218.3135,218.3774,218.1948,218.3774,8293.0
2021-08-18 13:10:00,239.15,239.16,239.01,239.01,9939.0,218.3683,218.3774,218.2405,218.2405,9939.0
2021-08-18 13:20:00,239.02,239.06,238.85,239.02,13898.0,218.2496,218.2861,218.0944,218.2496,13898.0
2021-08-18 13:30:00,239.01,239.23,238.9,239.18,10587.0,218.2405,218.4414,218.14,218.3957,10587.0
2021-08-18 13:40:00,239.2,239.23,239.14,239.17,2712.0,218.414,218.4414,218.3592,218.3866,2712.0
2021-08-18 13:50:00,239.17,239.29,239.12,239.2,10646.0,218.3866,218.4961,218.3409,218.414,10646.0
2021-08-18 14:00:00,239.23,239.63,239.23,239.49,17210.0,218.4414,218.8066,218.4414,218.6788,17210.0
2021-08-18 14:10:00,239.55,239.57,238.5,238.65,16387.0,218.7335,218.7518,217.7748,217.9118,16387.0
2021-08-18 14:20:00,238.72,239.46,238.67,239.41,14535.0,217.9757,218.6514,217.93,218.6057,14535.0
2021-08-18 14:30:00,239.36,239.46,239.19,239.19,14130.0,218.5601,218.6514,218.4048,218.4048,14130.0
2021-08-18 14:40:00,239.21,239.21,238.97,238.99,9844.0,218.4231,218.4231,218.2039,218.2222,9844.0
2021-08-18 14:50:00,238.99,239.13,238.88,239.09,9618.0,218.2222,218.35,218.1218,218.3135,9618.0
2021-08-18 15:00:00,239.09,239.13,238.62,238.66,18040.0,218.3135,218.35,217.8844,217.9209,18040.0
2021-08-18 15:10:00,238.66,238.8,238.51,238.8,18310.0,217.9209,218.0487,217.7839,218.0487,18310.0
2021-08-18 15:20:00,238.84,238.88,238.32,238.32,23555.0,218.0852,218.1218,217.6104,217.6104,23555.0
2021-08-18 15:30:00,238.31,238.45,238.16,238.41,38046.0,217.6013,217.7291,217.4643,217.6926,38046.0
2021-08-18 15:40:00,238.38,238.95,238.3,238.34,29789.0,217.6652,218.1857,217.5922,217.6287,29789.0
2021-08-18 15:50:00,238.35,238.41,237.8,238.09,165612.0,217.6378,217.6926,217.1356,217.4004,165612.0
2021-08-19 09:30:00,236.68,237.39,236.06,237.29,80233.0,216.1129,216.7612,215.5468,216.6699,80233.0
2021-08-19 09:40:00,237.32,237.81,236.91,236.91,22434.0,216.6973,217.1448,216.323,216.323,22434.0
2021-08-19 09:50:00,237.0,237.53,237.0,237.41,14102.0,216.4051,216.8891,216.4051,216.7795,14102.0
2021-08-19 10:00:00,237.25,238.12,237.18,237.91,12718.0,216.6334,217.4278,216.5695,217.2361,12718.0
2021-08-19 10:10:00,237.91,238.05,237.67,237.94,12031.0,217.2361,217.3639,217.0169,217.2635,12031.0
2021-08-19 10:20:00,237.87,237.9,237.25,237.36,9710.0,217.1995,217.2269,216.6334,216.7339,9710.0
2021-08-19 10:30:00,237.35,237.35,236.5,236.55,18489.0,216.7247,216.7247,215.9486,215.9942,18489.0
2021-08-19 10:40:00,236.57,236.58,236.11,236.14,28395.0,216.0125,216.0216,215.5925,215.6199,28395.0
2021-08-19 10:50:00,236.14,237.04,236.08,236.97,34025.0,215.6199,216.4417,215.5651,216.3777,34025.0
2021-08-19 11:00:00,237.03,237.03,236.37,236.39,14154.0,216.4325,216.4325,215.8299,215.8481,14154.0
2021-08-19 11:10:00,236.47,236.89,236.32,236.88,16124.0,215.9212,216.3047,215.7842,216.2956,16124.0
2021-08-19 11:20:00,236.89,236.99,236.46,236.51,13791.0,216.3047,216.396,215.9121,215.9577,13791.0
2021-08-19 11:30:00,236.57,236.91,236.53,236.67,11422.0,216.0125,216.323,215.976,216.1038,11422.0
2021-08-19 11:40:00,236.66,237.42,236.66,237.42,9172.0,216.0947,216.7886,216.0947,216.7886,9172.0
2021-08-19 11:50:00,237.42,237.62,237.29,237.5,19462.0,216.7886,216.9713,216.6699,216.8617,19462.0
2021-08-19 12:00:00,237.51,237.61,237.2,237.23,10138.0,216.8708,216.9621,216.5878,216.6152,10138.0
2021-08-19 12:10:00,237.19,237.47,237.19,237.29,5676.0,216.5786,216.8343,216.5786,216.6699,5676.0
2021-08-19 12:20:00,237.29,237.46,237.12,237.16,7759.0,216.6699,216.8252,216.5147,216.5512,7759.0
2021-08-19 12:30:00,237.2,237.42,237.17,237.39,10234.0,216.5878,216.7886,216.5604,216.7612,10234.0
2021-08-19 12:40:00,237.34,237.43,237.27,237.35,7217.0,216.7156,216.7978,216.6517,216.7247,7217.0
2021-08-19 12:50:00,237.41,237.53,237.35,237.45,8119.0,216.7795,216.8891,216.7247,216.816,8119.0
2021-08-19 13:00:00,237.43,237.46,237.11,237.18,10954.0,216.7978,216.8252,216.5056,216.5695,10954.0
2021-08-19 13:10:00,237.22,237.4,237.2,237.34,7833.0,216.606,216.7704,216.5878,216.7156,7833.0
2021-08-19 13:20:00,237.4,237.45,237.08,237.08,6154.0,216.7704,216.816,216.4782,216.4782,6154.0
2021-08-19 13:30:00,237.11,237.14,236.99,237.03,7192.0,216.5056,216.533,216.396,216.4325,7192.0
2021-08-19 13:40:00,237.05,237.14,236.81,236.89,7106.0,216.4508,216.533,216.2316,216.3047,7106.0
2021-08-19 13:50:00,236.85,236.99,236.67,236.68,7204.0,216.2682,216.396,216.1038,216.1129,7204.0
2021-08-19 14:00:00,236.65,236.75,236.38,236.54,15901.0,216.0856,216.1769,215.839,215.9851,15901.0
2021-08-19 14:10:00,236.55,236.69,236.48,236.69,6464.0,215.9942,216.1221,215.9303,216.1221,6464.0
2021-08-19 14:20:00,236.64,236.85,236.33,236.33,9741.0,216.0764,216.2682,215.7934,215.7934,9741.0
2021-08-19 14:30:00,236.32,236.64,236.09,236.54,22155.0,215.7842,216.0764,215.5742,215.9851,22155.0
2021-08-19 14:40:00,236.49,236.68,236.25,236.63,16585.0,215.9395,216.1129,215.7203,216.0673,16585.0
2021-08-19 14:50:00,236.6,236.93,236.41,236.65,34160.0,216.0399,216.3412,215.8664,216.0856,34160.0
2021-08-19 15:00:00,236.74,237.1,236.72,237.1,6672.0,216.1677,216.4964,216.1495,216.4964,6672.0
2021-08-19 15:10:00,237.15,237.35,237.0,237.3,14603.0,216.5421,216.7247,216.4051,216.6791,14603.0
2021-08-19 15:20:00,237.33,237.75,237.28,237.71,18271.0,216.7065,217.09,216.6608,217.0534,18271.0
2021-08-19 15:30:00,237.71,237.96,237.51,237.59,18731.0,217.0534,217.2817,216.8708,216.9439,18731.0
2021-08-19 15:40:00,237.59,237.6,237.29,237.41,23922.0,216.9439,216.953,216.6699,216.7795,23922.0
2021-08-19 15:50:00,237.7,237.7,236.96,237.31,90550.0,217.0443,217.0443,216.3686,216.6882,90550.0
2021-08-20 09:30:00,236.96,237.15,236.32,236.98,68576.0,216.3686,216.5421,215.7842,216.3869,68576.0
2021-08-20 09:40:00,236.96,237.4,236.4,237.4,13615.0,216.3686,216.7704,215.8573,216.7704,13615.0
2021-08-20 09:50:00,237.46,237.9,237.31,237.68,20596.0,216.8252,217.2269,216.6882,217.026,20596.0
2021-08-20 10:00:00,237.65,238.53,237.49,238.26,31502.0,216.9987,217.8022,216.8526,217.5556,31502.0
2021-08-20 10:10:00,238.26,238.78,237.98,238.75,18460.0,217.5556,218.0305,217.3,218.0031,18460.0
2021-08-20 10:20:00,238.77,239.07,238.71,238.95,27472.0,218.0213,218.2953,217.9665,218.1857,27472.0
2021-08-20 10:30:00,238.97,239.29,238.57,238.57,35342.0,218.2039,218.4961,217.8387,217.8387,35342.0
2021-08-20 10:40:00,238.57,238.63,238.34,238.47,11089.0,217.8387,217.8935,217.6287,217.7474,11089.0
2021-08-20 10:50:00,238.58,238.95,238.54,238.87,22121.0,217.8478,218.1857,217.8113,218.1126,22121.0
2021-08-20 11:00:00,238.91,238.98,238.43,238.81,8322.0,218.1492,218.2131,217.7109,218.0579,8322.0
2021-08-20 11:10:00,238.83,238.87,238.33,238.43,29241.0,218.0761,218.1126,217.6196,217.7109,29241.0
2021-08-20 11:20:00,238.47,238.71,238.36,238.44,15895.0,217.7474,217.9665,217.647,217.72,15895.0
2021-08-20 11:30:00,238.53,238.81,238.53,238.63,11726.0,217.8022,218.0579,217.8022,217.8935,11726.0
2021-08-20 11:40:00,238.61,238.79,238.55,238.76,13802.0,217.8752,218.0396,217.8204,218.0122,13802.0
2021-08-20 11:50:00,238.8,238.89,238.56,238.8,9507.0,218.0487,218.1309,217.8296,218.0487,9507.0
2021-08-20 12:00:00,238.8,239.18,238.66,239.03,14263.0,218.0487,218.3957,217.9209,218.2587,14263.0
2021-08-20 12:10:00,238.99,238.99,238.7,238.93,10109.0,218.2222,218.2222,217.9574,218.1674,10109.0
2021-08-20 12:20:00,238.95,239.29,238.94,239.28,9978.0,218.1857,218.4961,218.1766,218.487,9978.0
2021-08-20 12:30:00,239.34,239.34,239.1,239.24,10578.0,218.5418,218.5418,218.3227,218.4505,10578.0
2021-08-20 12:40:00,239.21,239.24,239.06,239.23,7490.0,218.4231,218.4505,218.2861,218.4414,7490.0
2021-08-20 12:50:00,239.22,239.29,239.07,239.07,11887.0,218.4322,218.4961,218.2953,218.2953,11887.0
2021-08-20 13:00:00,239.15,239.26,239.0,239.2,11039.0,218.3683,218.4687,218.2313,218.414,11039.0
2021-08-20 13:10:00,239.21,239.24,239.06,239.19,8465.0,218.4231,218.4505,218.2861,218.4048,8465.0
2021-08-20 13:20:00,239.21,239.29,239.13,239.19,7271.0,218.4231,218.4961,218.35,218.4048,7271.0
2021-08-20 13:30:00,239.2,239.26,239.1,239.15,9997.0,218.414,218.4687,218.3227,218.3683,9997.0
2021-08-20 13:40:00,239.16,239.39,239.1,239.27,11430.0,218.3774,218.5875,218.3227,218.4779,11430.0
2021-08-20 13:50:00,239.25,239.37,239.12,239.23,11052.0,218.4596,218.5692,218.3409,218.4414,11052.0
2021-08-20 14:00:00,239.22,239.27,239.02,239.18,12799.0,218.4322,218.4779,218.2496,218.3957,12799.0
2021-08-20 14:10:00,239.19,239.32,239.11,239.27,8761.0,218.4048,218.5235,218.3318,218.4779,8761.0
2021-08-20 14:20:00,239.22,239.22,238.88,238.9,10267.0,218.4322,218.4322,218.1218,218.14,10267.0
2021-08-20 14:30:00,238.92,238.98,238.74,238.92,15122.0,218.1583,218.2131,217.9939,218.1583,15122.0
2021-08-20 14:40:00,238.93,239.01,238.67,238.71,13369.0,218.1674,218.2405,217.93,217.9665,13369.0
2021-08-20 14:50:00,238.76,238.9,238.72,238.74,14045.0,218.0122,218.14,217.9757,217.9939,14045.0
2021-08-20 15:00:00,238.72,238.93,238.63,238.67,9786.0,217.9757,218.1674,217.8935,217.93,9786.0
2021-08-20 15:10:00,238.64,238.81,238.63,238.71,12405.0,217.9026,218.0579,217.8935,217.9665,12405.0
2021-08-20 15:20:00,238.69,238.88,238.67,238.85,13320.0,217.9483,218.1218,217.93,218.0944,13320.0
2021-08-20 15:30:00,238.84,238.88,238.61,238.73,22677.0,218.0852,218.1218,217.8752,217.9848,22677.0
2021-08-20 15:40:00,238.74,238.86,238.58,238.62,45511.0,217.9939,218.1035,217.8478,217.8844,45511.0
2021-08-20 15:50:00,238.63,238.74,238.4,238.47,109606.0,217.8935,217.9939,217.6835,217.7474,109606.0
2021-08-23 09:30:00,239.46,239.8,238.78,239.59,64662.0,218.6514,218.9618,218.0305,218.7701,64662.0
2021-08-23 09:40:00,239.6,239.73,239.09,239.28,22343.0,218.7792,218.8979,218.3135,218.487,22343.0
2021-08-23 09:50:00,239.34,239.45,238.96,239.1,20337.0,218.5418,218.6422,218.1948,218.3227,20337.0
2021-08-23 10:00:00,239.14,239.79,238.96,239.25,21671.0,218.3592,218.9527,218.1948,218.4596,21671.0
2021-08-23 10:10:00,239.31,239.41,239.04,239.18,11387.0,218.5144,218.6057,218.2679,218.3957,11387.0
2021-08-23 10:20:00,239.14,239.16,238.66,238.68,23505.0,218.3592,218.3774,217.9209,217.9392,23505.0
2021-08-23 10:30:00,238.68,238.86,238.64,238.7,13144.0,217.9392,218.1035,217.9026,217.9574,13144.0
2021-08-23 10:40:00,238.63,238.66,238.19,238.54,25189.0,217.8935,217.9209,217.4917,217.8113,25189.0
2021-08-23 10:50:00,238.56,238.73,238.22,238.33,20947.0,217.8296,217.9848,217.5191,217.6196,20947.0
2021-08-23 11:00:00,238.35,238.6,238.28,238.51,16234.0,217.6378,217.8661,217.5739,217.7839,16234.0
2021-08-23 11:10:00,238.48,238.48,238.26,238.3,40935.0,217.7565,217.7565,217.5556,217.5922,40935.0
2021-08-23 11:20:00,238.27,238.27,237.98,238.2,20327.0,217.5648,217.5648,217.3,217.5009,20327.0
2021-08-23 11:30:00,238.22,238.37,238.15,238.15,23231.0,217.5191,217.6561,217.4552,217.4552,23231.0
2021-08-23 11:40:00,238.18,238.33,238.08,238.33,8406.0,217.4826,217.6196,217.3913,217.6196,8406.0
2021-08-23 11:50:00,238.35,238.58,238.25,238.55,11894.0,217.6378,217.8478,217.5465,217.8204,11894.0
2021-08-23 12:00:00,238.57,238.64,238.49,238.63,11634.0,217.8387,217.9026,217.7657,217.8935,11634.0
2021-08-23 12:10:00,238.65,238.65,238.44,238.5,10181.0,217.9118,217.9118,217.72,217.7748,10181.0
2021-08-23 12:20:00,238.53,238.68,238.35,238.65,23485.0,217.8022,217.9392,217.6378,217.9118,23485.0
2021-08-23 12:30:00,238.67,239.11,238.67,239.08,21637.0,217.93,218.3318,217.93,218.3044,21637.0
2021-08-23 12:40:00,239.08,239.08,238.94,238.95,12847.0,218.3044,218.3044,218.1766,218.1857,12847.0
2021-08-23 12:50:00,238.88,239.22,238.88,239.21,5043.0,218.1218,218.4322,218.1218,218.4231,5043.0
2021-08-23 13:00:00,239.22,239.4,239.18,239.4,10551.0,218.4322,218.5966,218.3957,218.5966,10551.0
2021-08-23 13:10:00,239.42,239.42,239.23,239.23,13011.0,218.6148,218.6148,218.4414,218.4414,13011.0
2021-08-23 13:20:00,239.22,239.26,238.99,239.03,11756.0,218.4322,218.4687,218.2222,218.2587,11756.0
2021-08-23 13:30:00,239.03,239.24,238.94,239.0,10353.0,218.2587,218.4505,218.1766,218.2313,10353.0
2021-08-23 13:40:00,239.05,239.31,239.05,239.19,7633.0,218.277,218.5144,218.277,218.4048,7633.0
2021-08-23 13:50:00,239.2,239.29,239.13,239.23,13343.0,218.414,218.4961,218.35,218.4414,13343.0
2021-08-23 14:00:00,239.22,239.49,239.12,239.46,17587.0,218.4322,218.6788,218.3409,218.6514,17587.0
2021-08-23 14:10:00,239.44,239.52,239.28,239.4,15293.0,218.6331,218.7062,218.487,218.5966,15293.0
2021-08-23 14:20:00,239.42,239.48,239.35,239.42,18070.0,218.6148,218.6696,218.5509,218.6148,18070.0
2021-08-23 14:30:00,239.41,239.66,239.41,239.6,16717.0,218.6057,218.834,218.6057,218.7792,16717.0
2021-08-23 14:40:00,239.63,239.8,239.62,239.7,15859.0,218.8066,218.9618,218.7975,218.8705,15859.0
2021-08-23 14:50:00,239.7,239.82,239.61,239.61,17602.0,218.8705,218.9801,218.7883,218.7883,17602.0
2021-08-23 15:00:00,239.63,239.81,239.6,239.7,19944.0,218.8066,218.971,218.7792,218.8705,19944.0
2021-08-23 15:10:00,239.7,239.82,239.63,239.78,23428.0,218.8705,218.9801,218.8066,218.9436,23428.0
2021-08-23 15:20:00,239.76,239.83,239.66,239.73,27255.0,218.9253,218.9892,218.834,218.8979,27255.0
2021-08-23 15:30:00,239.72,239.99,239.65,239.88,36532.0,218.8888,219.1353,218.8249,219.0349,36532.0
2021-08-23 15:40:00,239.88,239.95,239.81,239.95,63163.0,219.0349,219.0988,218.971,219.0988,63163.0
2021-08-23 15:50:00,239.93,240.07,239.64,239.68,145860.0,219.0805,219.2084,218.8157,218.8523,145860.0
2021-08-24 09:30:00,240.39,240.39,239.73,239.81,64594.0,219.5006,219.5006,218.8979,218.971,64594.0
2021-08-24 09:40:00,239.81,240.08,239.39,239.89,37406.0,218.971,219.2175,218.5875,219.044,37406.0
2021-08-24 09:50:00,239.95,240.1,239.6,239.6,11128.0,219.0988,219.2358,218.7792,218.7792,11128.0
2021-08-24 10:00:00,239.57,239.69,239.27,239.43,12644.0,218.7518,218.8614,218.4779,218.624,12644.0
2021-08-24 10:10:00,239.4,239.54,239.04,239.08,14543.0,218.5966,218.7244,218.2679,218.3044,14543.0
2021-08-24 10:20:00,239.11,239.36,238.86,239.33,22148.0,218.3318,218.5601,218.1035,218.5327,22148.0
2021-08-24 10:30:00,239.4,239.43,239.15,239.18,20573.0,218.5966,218.624,218.3683,218.3957,20573.0
2021-08-24 10:40:00,239.19,239.45,239.06,239.3,13463.0,218.4048,218.6422,218.2861,218.5053,13463.0
2021-08-24 10:50:00,239.25,239.36,238.78,238.94,19822.0,218.4596,218.5601,218.0305,218.1766,19822.0
2021-08-24 11:00:00,238.96,239.07,238.86,238.86,16240.0,218.1948,218.2953,218.1035,218.1035,16240.0
2021-08-24 11:10:00,238.86,238.98,238.78,238.89,12060.0,218.1035,218.2131,218.0305,218.1309,12060.0
2021-08-24 11:20:00,238.93,239.03,238.77,238.83,19256.0,218.1674,218.2587,218.0213,218.0761,19256.0
2021-08-24 11:30:00,238.81,239.15,238.7,239.03,16796.0,218.0579,218.3683,217.9574,218.2587,16796.0
2021-08-24 11:40:00,239.02,239.12,238.95,239.1,10796.0,218.2496,218.3409,218.1857,218.3227,10796.0
2021-08-24 11:50:00,239.06,239.07,238.96,239.05,14576.0,218.2861,218.2953,218.1948,218.277,14576.0
2021-08-24 12:00:00,239.07,239.07,238.95,239.05,11712.0,218.2953,218.2953,218.1857,218.277,11712.0
2021-08-24 12:10:00,239.03,239.21,238.98,239.12,11200.0,218.2587,218.4231,218.2131,218.3409,11200.0
2021-08-24 12:20:00,239.12,239.16,238.98,238.98,5672.0,218.3409,218.3774,218.2131,218.2131,5672.0
2021-08-24 12:30:00,239.01,239.04,238.76,238.9,15236.0,218.2405,218.2679,218.0122,218.14,15236.0
2021-08-24 12:40:00,238.89,239.08,238.82,239.07,10591.0,218.1309,218.3044,218.067,218.2953,10591.0
2021-08-24 12:50:00,239.05,239.22,239.05,239.12,11465.0,218.277,218.4322,218.277,218.3409,11465.0
2021-08-24 13:00:00,239.13,239.18,238.92,238.92,17611.0,218.35,218.3957,218.1583,218.1583,17611.0
2021-08-24 13:10:00,238.97,239.16,238.97,239.11,7043.0,218.2039,218.3774,218.2039,218.3318,7043.0
2021-08-24 13:20:00,239.11,239.34,239.1,239.34,16596.0,218.3318,218.5418,218.3227,218.5418,16596.0
2021-08-24 13:30:00,239.36,239.7,239.36,239.66,21783.0,218.5601,218.8705,218.5601,218.834,21783.0
2021-08-24 13:40:00,239.63,239.73,239.45,239.65,17320.0,218.8066,218.8979,218.6422,218.8249,17320.0
2021-08-24 13:50:00,239.65,239.71,239.58,239.61,8451.0,218.8249,218.8796,218.7609,218.7883,8451.0
2021-08-24 14:00:00,239.61,239.65,239.46,239.52,12924.0,218.7883,218.8249,218.6514,218.7062,12924.0
2021-08-24 14:10:00,239.54,239.63,239.51,239.6,9819.0,218.7244,218.8066,218.697,218.7792,9819.0
2021-08-24 14:20:00,239.64,239.64,239.48,239.48,12124.0,218.8157,218.8157,218.6696,218.6696,12124.0
2021-08-24 14:30:00,239.49,239.54,239.35,239.37,33369.0,218.6788,218.7244,218.5509,218.5692,33369.0
2021-08-24 14:40:00,239.31,239.39,239.22,239.31,16674.0,218.5144,218.5875,218.4322,218.5144,16674.0
2021-08-24 14:50:00,239.33,239.38,239.17,239.19,19121.0,218.5327,218.5783,218.3866,218.4048,19121.0
2021-08-24 15:00:00,239.2,239.29,239.04,239.05,12588.0,218.414,218.4961,218.2679,218.277,12588.0
2021-08-24 15:10:00,239.05,239.08,238.93,239.02,13061.0,218.277,218.3044,218.1674,218.2496,13061.0
2021-08-24 15:20:00,239.07,239.11,238.9,238.93,13872.0,218.2953,218.3318,218.14,218.1674,13872.0
2021-08-24 15:30:00,238.9,238.9,238.58,238.59,41661.0,218.14,218.14,217.8478,217.857,41661.0
2021-08-24 15:40:00,238.59,238.66,238.32,238.4,47875.0,217.857,217.9209,217.6104,217.6835,47875.0
2021-08-24 15:50:00,238.38,238.56,238.34,238.45,112698.0,217.6652,217.8296,217.6287,217.7291,112698.0
2021-08-25 09:30:00,237.93,238.96,237.84,238.95,93708.0,217.2543,218.1948,217.1721,218.1857,93708.0
2021-08-25 09:40:00,238.83,239.09,238.52,238.88,23744.0,218.0761,218.3135,217.7931,218.1218,23744.0
2021-08-25 09:50:00,238.92,239.18,238.38,239.06,37916.0,218.1583,218.3957,217.6652,218.2861,37916.0
2021-08-25 10:00:00,239.15,239.6,238.98,239.18,25641.0,218.3683,218.7792,218.2131,218.3957,25641.0
2021-08-25 10:10:00,239.24,239.27,238.89,238.89,12888.0,218.4505,218.4779,218.1309,218.1309,12888.0
2021-08-25 10:20:00,238.93,239.33,238.92,239.32,21488.0,218.1674,218.5327,218.1583,218.5235,21488.0
2021-08-25 10:30:00,239.26,239.26,238.91,239.06,10749.0,218.4687,218.4687,218.1492,218.2861,10749.0
2021-08-25 10:40:00,239.13,239.28,239.04,239.24,17793.0,218.35,218.487,218.2679,218.4505,17793.0
2021-08-25 10:50:00,239.2,239.34,239.09,239.09,11506.0,218.414,218.5418,218.3135,218.3135,11506.0
2021-08-25 11:00:00,239.16,239.37,239.12,239.3,13890.0,218.3774,218.5692,218.3409,218.5053,13890.0
2021-08-25 11:10:00,239.2,239.3,238.84,238.9,12754.0,218.414,218.5053,218.0852,218.14,12754.0
2021-08-25 11:20:00,238.93,238.95,238.51,238.68,26066.0,218.1674,218.1857,217.7839,217.9392,26066.0
2021-08-25 11:30:00,238.71,238.83,238.64,238.74,7398.0,217.9665,218.0761,217.9026,217.9939,7398.0
2021-08-25 11:40:00,238.73,238.78,238.66,238.76,6216.0,217.9848,218.0305,217.9209,218.0122,6216.0
2021-08-25 11:50:00,238.76,238.82,238.72,238.77,6120.0,218.0122,218.067,217.9757,218.0213,6120.0
2021-08-25 12:00:00,238.78,238.96,238.62,238.96,11854.0,218.0305,218.1948,217.8844,218.1948,11854.0
2021-08-25 12:10:00,238.93,239.03,238.81,238.83,7567.0,218.1674,218.2587,218.0579,218.0761,7567.0
2021-08-25 12:20:00,238.82,239.13,238.82,239.02,7215.0,218.067,218.35,218.067,218.2496,7215.0
2021-08-25 12:30:00,239.04,239.06,238.86,238.91,6424.0,218.2679,218.2861,218.1035,218.1492,6424.0
2021-08-25 12:40:00,238.97,238.98,238.71,238.71,6958.0,218.2039,218.2131,217.9665,217.9665,6958.0
2021-08-25 12:50:00,238.75,238.78,238.67,238.68,9558.0,218.0031,218.0305,217.93,217.9392,9558.0
2021-08-25 13:00:00,238.67,238.73,238.38,238.67,14126.0,217.93,217.9848,217.6652,217.93,14126.0
2021-08-25 13:10:00,238.67,238.67,238.56,238.56,7605.0,217.93,217.93,217.8296,217.8296,7605.0
2021-08-25 13:20:00,238.55,238.57,238.36,238.42,9165.0,217.8204,217.8387,217.647,217.7017,9165.0
2021-08-25 13:30:00,238.39,238.52,238.32,238.49,9411.0,217.6744,217.7931,217.6104,217.7657,9411.0
2021-08-25 13:40:00,238.44,238.46,238.38,238.44,6963.0,217.72,217.7383,217.6652,217.72,6963.0
2021-08-25 13:50:00,238.4,238.54,238.36,238.43,11114.0,217.6835,217.8113,217.647,217.7109,11114.0
2021-08-25 14:00:00,238.48,238.66,238.35,238.57,12811.0,217.7565,217.9209,217.6378,217.8387,12811.0
2021-08-25 14:10:00,238.57,238.86,238.54,238.81,9331.0,217.8387,218.1035,217.8113,218.0579,9331.0
2021-08-25 14:20:00,238.83,239.0,238.81,238.89,10732.0,218.0761,218.2313,218.0579,218.1309,10732.0
2021-08-25 14:30:00,238.9,238.95,238.73,238.78,10547.0,218.14,218.1857,217.9848,218.0305,10547.0
2021-08-25 14:40:00,238.77,238.85,238.66,238.69,8752.0,218.0213,218.0944,217.9209,217.9483,8752.0
2021-08-25 14:50:00,238.71,238.82,238.64,238.68,11654.0,217.9665,218.067,217.9026,217.9392,11654.0
2021-08-25 15:00:00,238.66,238.78,238.57,238.7,10109.0,217.9209,218.0305,217.8387,217.9574,10109.0
2021-08-25 15:10:00,238.72,238.91,238.59,238.91,13661.0,217.9757,218.1492,217.857,218.1492,13661.0
2021-08-25 15:20:00,238.9,239.09,238.87,239.02,17081.0,218.14,218.3135,218.1126,218.2496,17081.0
2021-08-25 15:30:00,239.07,239.28,239.05,239.06,18081.0,218.2953,218.487,218.277,218.2861,18081.0
2021-08-25 15:40:00,239.06,239.16,239.02,239.1,22269.0,218.2861,218.3774,218.2496,218.3227,22269.0
2021-08-25 15:50:00,239.1,239.16,238.81,238.83,109101.0,218.3227,218.3774,218.0579,218.0761,109101.0
2021-08-26 09:30:00,238.79,238.92,237.57,237.73,59221.0,218.0396,218.1583,216.9256,217.0717,59221.0
2021-08-26 09:40:00,237.69,238.13,237.4,237.88,18653.0,217.0352,217.4369,216.7704,217.2087,18653.0
2021-08-26 09:50:00,237.76,237.78,237.39,237.5,17601.0,217.0991,217.1174,216.7612,216.8617,17601.0
2021-08-26 10:00:00,237.49,237.56,237.19,237.44,19347.0,216.8526,216.9165,216.5786,216.8069,19347.0
2021-08-26 10:10:00,237.46,237.72,237.24,237.36,23796.0,216.8252,217.0626,216.6243,216.7339,23796.0
2021-08-26 10:20:00,237.31,237.5,236.45,236.8,50763.0,216.6882,216.8617,215.9029,216.2225,50763.0
2021-08-26 10:30:00,236.88,237.09,236.46,236.83,37332.0,216.2956,216.4873,215.9121,216.2499,37332.0
2021-08-26 10:40:00,236.8,236.92,236.67,236.87,26128.0,216.2225,216.3321,216.1038,216.2864,26128.0
2021-08-26 10:50:00,236.87,237.02,236.71,236.79,40067.0,216.2864,216.4234,216.1403,216.2134,40067.0
2021-08-26 11:00:00,236.77,236.93,236.44,236.93,34434.0,216.1951,216.3412,215.8938,216.3412,34434.0
2021-08-26 11:10:00,236.87,237.5,236.87,237.31,30804.0,216.2864,216.8617,216.2864,216.6882,30804.0
2021-08-26 11:20:00,237.34,237.37,237.0,237.04,20574.0,216.7156,216.743,216.4051,216.4417,20574.0
2021-08-26 11:30:00,237.04,237.63,236.98,237.57,33737.0,216.4417,216.9804,216.3869,216.9256,33737.0
2021-08-26 11:40:00,237.58,237.73,237.34,237.39,19777.0,216.9347,217.0717,216.7156,216.7612,19777.0
2021-08-26 11:50:00,237.35,237.42,237.2,237.2,18354.0,216.7247,216.7886,216.5878,216.5878,18354.0
2021-08-26 12:00:00,237.18,237.63,237.18,237.39,14893.0,216.5695,216.9804,216.5695,216.7612,14893.0
2021-08-26 12:10:00,237.46,237.65,237.2,237.21,14029.0,216.8252,216.9987,216.5878,216.5969,14029.0
2021-08-26 12:20:00,237.23,237.26,237.03,237.04,14026.0,216.6152,216.6425,216.4325,216.4417,14026.0
2021-08-26 12:30:00,237.05,237.17,236.93,236.96,22406.0,216.4508,216.5604,216.3412,216.3686,22406.0
2021-08-26 12:40:00,236.93,237.02,236.82,236.9,13458.0,216.3412,216.4234,216.2408,216.3138,13458.0
2021-08-26 12:50:00,236.89,237.0,236.69,236.72,16072.0,216.3047,216.4051,216.1221,216.1495,16072.0
2021-08-26 13:00:00,236.72,236.74,236.47,236.48,20172.0,216.1495,216.1677,215.9212,215.9303,20172.0
2021-08-26 13:10:00,236.49,236.67,236.44,236.5,26524.0,215.9395,216.1038,215.8938,215.9486,26524.0
2021-08-26 13:20:00,236.47,236.54,236.27,236.41,25870.0,215.9212,215.9851,215.7386,215.8664,25870.0
2021-08-26 13:30:00,236.43,236.83,236.42,236.75,20471.0,215.8847,216.2499,215.8755,216.1769,20471.0
2021-08-26 13:40:00,236.75,236.8,236.55,236.56,12777.0,216.1769,216.2225,215.9942,216.0034,12777.0
2021-08-26 13:50:00,236.56,236.66,236.52,236.6,13237.0,216.0034,216.0947,215.9669,216.0399,13237.0
2021-08-26 14:00:00,236.55,236.56,236.24,236.29,28843.0,215.9942,216.0034,215.7112,215.7568,28843.0
2021-08-26 14:10:00,236.32,236.43,236.22,236.22,18420.0,215.7842,215.8847,215.6929,215.6929,18420.0
2021-08-26 14:20:00,236.24,236.35,235.94,235.94,28578.0,215.7112,215.8116,215.4373,215.4373,28578.0
2021-08-26 14:30:00,235.92,236.17,235.92,236.11,19786.0,215.419,215.6473,215.419,215.5925,19786.0
2021-08-26 14:40:00,236.12,236.44,236.12,236.28,19175.0,215.6016,215.8938,215.6016,215.7477,19175.0
2021-08-26 14:50:00,236.32,236.4,236.23,236.36,18408.0,215.7842,215.8573,215.7021,215.8208,18408.0
2021-08-26 15:00:00,236.35,236.51,236.29,236.37,22274.0,215.8116,215.9577,215.7568,215.8299,22274.0
2021-08-26 15:10:00,236.4,236.6,236.34,236.58,23838.0,215.8573,216.0399,215.8025,216.0216,23838.0
2021-08-26 15:20:00,236.59,236.68,236.48,236.59,27974.0,216.0308,216.1129,215.9303,216.0308,27974.0
2021-08-26 15:30:00,236.6,236.78,236.43,236.51,35787.0,216.0399,216.2043,215.8847,215.9577,35787.0
2021-08-26 15:40:00,236.52,236.93,236.52,236.87,49753.0,215.9669,216.3412,215.9669,216.2864,49753.0
2021-08-26 15:50:00,236.88,237.09,236.83,236.9,147690.0,216.2956,216.4873,216.2499,216.3138,147690.0
2021-08-27 09:30:00,237.43,237.62,236.76,237.05,42273.0,216.7978,216.9713,216.186,216.4508,42273.0
2021-08-27 09:40:00,237.05,237.31,236.75,237.16,13195.0,216.4508,216.6882,216.1769,216.5512,13195.0
2021-08-27 09:50:00,237.15,237.32,236.66,236.93,26550.0,216.5421,216.6973,216.0947,216.3412,26550.0
2021-08-27 10:00:00,236.93,237.98,236.37,237.88,21554.0,216.3412,217.3,215.8299,217.2087,21554.0
2021-08-27 10:10:00,237.92,238.32,237.91,238.05,20716.0,217.2452,217.6104,217.2361,217.3639,20716.0
2021-08-27 10:20:00,238.07,238.37,237.86,238.03,16479.0,217.3822,217.6561,217.1904,217.3456,16479.0
2021-08-27 10:30:00,237.97,238.07,237.8,237.83,35188.0,217.2908,217.3822,217.1356,217.163,35188.0
2021-08-27 10:40:00,237.85,237.88,237.37,237.78,14732.0,217.1813,217.2087,216.743,217.1174,14732.0
2021-08-27 10:50:00,237.84,238.22,237.74,238.03,19538.0,217.1721,217.5191,217.0808,217.3456,19538.0
2021-08-27 11:00:00,238.05,238.08,237.93,238.0,13158.0,217.3639,217.3913,217.2543,217.3182,13158.0
2021-08-27 11:10:00,238.0,238.02,237.82,237.88,5662.0,217.3182,217.3365,217.1539,217.2087,5662.0
2021-08-27 11:20:00,237.87,237.9,237.7,237.74,9706.0,217.1995,217.2269,217.0443,217.0808,9706.0
2021-08-27 11:30:00,237.78,237.79,237.58,237.74,10217.0,217.1174,217.1265,216.9347,217.0808,10217.0
2021-08-27 11:40:00,237.71,237.82,237.58,237.82,38748.0,217.0534,217.1539,216.9347,217.1539,38748.0
2021-08-27 11:50:00,237.82,237.96,237.59,237.68,12184.0,217.1539,217.2817,216.9439,217.026,12184.0
2021-08-27 12:00:00,237.7,237.81,237.67,237.8,11468.0,217.0443,217.1448,217.0169,217.1356,11468.0
2021-08-27 12:10:00,237.82,237.82,237.53,237.59,13113.0,217.1539,217.1539,216.8891,216.9439,13113.0
2021-08-27 12:20:00,237.62,237.93,237.61,237.93,33475.0,216.9713,217.2543,216.9621,217.2543,33475.0
2021-08-27 12:30:00,237.89,238.02,237.84,237.99,9214.0,217.2178,217.3365,217.1721,217.3091,9214.0
2021-08-27 12:40:00,238.01,238.02,237.86,237.88,8898.0,217.3274,217.3365,217.1904,217.2087,8898.0
2021-08-27 12:50:00,237.91,237.93,237.74,237.77,16550.0,217.2361,217.2543,217.0808,217.1082,16550.0
2021-08-27 13:00:00,237.74,237.8,237.65,237.74,16302.0,217.0808,217.1356,216.9987,217.0808,16302.0
2021-08-27 13:10:00,237.74,237.88,237.73,237.76,36744.0,217.0808,217.2087,217.0717,217.0991,36744.0
2021-08-27 13:20:00,237.75,237.87,237.69,237.74,8814.0,217.09,217.1995,217.0352,217.0808,8814.0
2021-08-27 13:30:00,237.72,237.75,237.52,237.59,8250.0,217.0626,217.09,216.88,216.9439,8250.0
2021-08-27 13:40:00,237.57,237.72,237.56,237.67,8416.0,216.9256,217.0626,216.9165,217.0169,8416.0
2021-08-27 13:50:00,237.62,237.7,237.52,237.65,9636.0,216.9713,217.0443,216.88,216.9987,9636.0
2021-08-27 14:00:00,237.63,237.68,237.52,237.56,11480.0,216.9804,217.026,216.88,216.9165,11480.0
2021-08-27 14:10:00,237.53,237.54,237.37,237.47,13912.0,216.8891,216.8982,216.743,216.8343,13912.0
2021-08-27 14:20:00,237.49,237.51,237.39,237.45,11121.0,216.8526,216.8708,216.7612,216.816,11121.0
2021-08-27 14:30:00,237.46,237.57,237.42,237.45,10770.0,216.8252,216.9256,216.7886,216.816,10770.0
2021-08-27 14:40:00,237.47,237.54,237.35,237.44,16883.0,216.8343,216.8982,216.7247,216.8069,16883.0
2021-08-27 14:50:00,237.41,237.45,237.21,237.24,17265.0,216.7795,216.816,216.5969,216.6243,17265.0
2021-08-27 15:00:00,237.24,237.45,237.18,237.43,22648.0,216.6243,216.816,216.5695,216.7978,22648.0
2021-08-27 15:10:00,237.4,237.53,237.26,237.29,28868.0,216.7704,216.8891,216.6425,216.6699,28868.0
2021-08-27 15:20:00,237.26,237.37,237.16,237.23,42907.0,216.6425,216.743,216.5512,216.6152,42907.0
2021-08-27 15:30:00,237.22,237.22,236.9,236.94,51680.0,216.606,216.606,216.3138,216.3504,51680.0
2021-08-27 15:40:00,236.95,237.27,236.9,237.19,51365.0,216.3595,216.6517,216.3138,216.5786,51365.0
2021-08-27 15:50:00,237.28,237.53,237.18,237.47,151922.0,216.6608,216.8891,216.5695,216.8343,151922.0
2021-08-30 09:30:00,237.34,237.37,236.17,236.27,69906.0,216.7156,216.743,215.6473,215.7386,69906.0
2021-08-30 09:40:00,236.33,236.43,235.85,235.93,51662.0,215.7934,215.8847,215.3551,215.4281,51662.0
2021-08-30 09:50:00,235.93,236.92,235.93,236.66,34755.0,215.4281,216.3321,215.4281,216.0947,34755.0
2021-08-30 10:00:00,236.65,236.9,236.55,236.55,30416.0,216.0856,216.3138,215.9942,215.9942,30416.0
2021-08-30 10:10:00,236.52,236.98,236.46,236.8,26651.0,215.9669,216.3869,215.9121,216.2225,26651.0
2021-08-30 10:20:00,236.78,236.94,236.67,236.89,20226.0,216.2043,216.3504,216.1038,216.3047,20226.0
2021-08-30 10:30:00,236.87,237.23,236.7,237.15,34255.0,216.2864,216.6152,216.1312,216.5421,34255.0
2021-08-30 10:40:00,237.16,237.58,237.13,237.25,68479.0,216.5512,216.9347,216.5238,216.6334,68479.0
2021-08-30 10:50:00,237.24,237.55,237.05,237.5,31552.0,216.6243,216.9073,216.4508,216.8617,31552.0
2021-08-30 11:00:00,237.44,237.76,237.4,237.59,47715.0,216.8069,217.0991,216.7704,216.9439,47715.0
2021-08-30 11:10:00,237.56,237.6,237.28,237.42,11773.0,216.9165,216.953,216.6608,216.7886,11773.0
2021-08-30 11:20:00,237.4,237.4,236.65,236.73,18827.0,216.7704,216.7704,216.0856,216.1586,18827.0
2021-08-30 11:30:00,236.75,236.94,236.71,236.82,13787.0,216.1769,216.3504,216.1403,216.2408,13787.0
2021-08-30 11:40:00,236.83,236.83,236.56,236.69,23000.0,216.2499,216.2499,216.0034,216.1221,23000.0
2021-08-30 11:50:00,236.73,236.88,236.49,236.51,15399.0,216.1586,216.2956,215.9395,215.9577,15399.0
2021-08-30 12:00:00,236.44,236.69,236.43,236.69,30607.0,215.8938,216.1221,215.8847,216.1221,30607.0
2021-08-30 12:10:00,236.73,236.83,236.63,236.64,13574.0,216.1586,216.2499,216.0673,216.0764,13574.0
2021-08-30 12:20:00,236.59,236.59,236.4,236.5,18649.0,216.0308,216.0308,215.8573,215.9486,18649.0
2021-08-30 12:30:00,236.49,236.72,236.45,236.72,12136.0,215.9395,216.1495,215.9029,216.1495,12136.0
2021-08-30 12:40:00,236.72,236.78,236.55,236.66,10750.0,216.1495,216.2043,215.9942,216.0947,10750.0
2021-08-30 12:50:00,236.68,236.77,236.64,236.68,8434.0,216.1129,216.1951,216.0764,216.1129,8434.0
2021-08-30 13:00:00,236.68,236.83,236.63,236.81,14797.0,216.1129,216.2499,216.0673,216.2316,14797.0
2021-08-30 13:10:00,236.8,237.05,236.79,237.03,23014.0,216.2225,216.4508,216.2134,216.4325,23014.0
2021-08-30 13:20:00,237.03,237.03,236.91,236.99,10815.0,216.4325,216.4325,216.323,216.396,10815.0
2021-08-30 13:30:00,236.99,237.32,236.98,237.12,20900.0,216.396,216.6973,216.3869,216.5147,20900.0
2021-08-30 13:40:00,237.15,237.18,236.89,236.95,13443.0,216.5421,216.5695,216.3047,216.3595,13443.0
2021-08-30 13:50:00,236.95,237.2,236.92,237.16,13998.0,216.3595,216.5878,216.3321,216.5512,13998.0
2021-08-30 14:00:00,237.15,237.22,237.01,237.18,14182.0,216.5421,216.606,216.4143,216.5695,14182.0
2021-08-30 14:10:00,237.21,237.38,237.21,237.32,14309.0,216.5969,216.7521,216.5969,216.6973,14309.0
2021-08-30 14:20:00,237.29,237.31,237.1,237.11,16387.0,216.6699,216.6882,216.4964,216.5056,16387.0
2021-08-30 14:30:00,237.09,237.13,236.9,236.93,25572.0,216.4873,216.5238,216.3138,216.3412,25572.0
2021-08-30 14:40:00,236.92,237.05,236.92,237.03,12637.0,216.3321,216.4508,216.3321,216.4325,12637.0
2021-08-30 14:50:00,237.01,237.12,236.94,237.01,13839.0,216.4143,216.5147,216.3504,216.4143,13839.0
2021-08-30 15:00:00,236.98,237.04,236.91,236.94,18689.0,216.3869,216.4417,216.323,216.3504,18689.0
2021-08-30 15:10:00,236.95,236.98,236.69,236.76,25444.0,216.3595,216.3869,216.1221,216.186,25444.0
2021-08-30 15:20:00,236.72,236.91,236.67,236.67,36804.0,216.1495,216.323,216.1038,216.1038,36804.0
2021-08-30 15:30:00,236.65,236.68,236.51,236.55,42279.0,216.0856,216.1129,215.9577,215.9942,42279.0
2021-08-30 15:40:00,236.5,236.68,236.43,236.66,53304.0,215.9486,216.1129,215.8847,216.0947,53304.0
2021-08-30 15:50:00,236.61,236.84,236.42,236.6,156165.0,216.049,216.259,215.8755,216.0399,156165.0
2021-08-31 09:30:00,235.75,235.75,234.67,235.36,87908.0,216.4332,216.4332,215.4417,216.0751,87908.0
2021-08-31 09:40:00,235.43,235.94,235.13,235.44,37501.0,216.1394,216.6076,215.864,216.1486,37501.0
2021-08-31 09:50:00,235.37,236.26,235.0,236.26,37860.0,216.0843,216.9014,215.7446,216.9014,37860.0
2021-08-31 10:00:00,236.22,236.35,235.71,235.91,25053.0,216.8647,216.984,216.3965,216.5801,25053.0
2021-08-31 10:10:00,235.98,236.59,235.83,236.39,25654.0,216.6443,217.2044,216.5066,217.0207,25654.0
2021-08-31 10:20:00,236.4,236.63,235.8,236.5,19677.0,217.0299,217.2411,216.4791,217.1217,19677.0
2021-08-31 10:30:00,236.51,236.71,236.11,236.4,23629.0,217.1309,217.3145,216.7637,217.0299,23629.0
2021-08-31 10:40:00,236.37,236.65,236.23,236.58,18941.0,217.0024,217.2594,216.8739,217.1952,18941.0
2021-08-31 10:50:00,236.49,236.65,236.45,236.58,17246.0,217.1125,217.2594,217.0758,217.1952,17246.0
2021-08-31 11:00:00,236.58,236.59,236.07,236.31,11569.0,217.1952,217.2044,216.727,216.9473,11569.0
2021-08-31 11:10:00,236.23,236.75,236.2,236.69,16584.0,216.8739,217.3512,216.8463,217.2962,16584.0
2021-08-31 11:20:00,236.63,236.68,236.48,236.66,9501.0,217.2411,217.287,217.1034,217.2686,9501.0
2021-08-31 11:30:00,236.64,236.82,236.59,236.65,15931.0,217.2503,217.4155,217.2044,217.2594,15931.0
2021-08-31 11:40:00,236.69,236.75,236.53,236.61,16785.0,217.2962,217.3512,217.1493,217.2227,16785.0
2021-08-31 11:50:00,236.62,236.7,236.48,236.7,15832.0,217.2319,217.3053,217.1034,217.3053,15832.0
2021-08-31 12:00:00,236.73,236.79,236.61,236.66,11099.0,217.3329,217.388,217.2227,217.2686,11099.0
2021-08-31 12:10:00,236.68,236.92,236.68,236.92,28482.0,217.287,217.5073,217.287,217.5073,28482.0
2021-08-31 12:20:00,236.93,237.13,236.86,237.09,42636.0,217.5165,217.7001,217.4522,217.6634,42636.0
2021-08-31 12:30:00,237.08,237.19,237.07,237.14,14824.0,217.6542,217.7552,217.645,217.7093,14824.0
2021-08-31 12:40:00,237.15,237.16,236.9,236.98,21654.0,217.7185,217.7276,217.489,217.5624,21654.0
2021-08-31 12:50:00,237.0,237.26,236.97,237.25,17525.0,217.5808,217.8195,217.5532,217.8103,17525.0
2021-08-31 13:00:00,237.26,237.31,237.15,237.2,18950.0,217.8195,217.8654,217.7185,217.7644,18950.0
2021-08-31 13:10:00,237.22,237.42,237.16,237.32,16728.0,217.7827,217.9663,217.7276,217.8745,16728.0
2021-08-31 13:20:00,237.31,237.36,237.11,237.26,21571.0,217.8654,217.9113,217.6817,217.8195,21571.0
2021-08-31 13:30:00,237.23,237.43,237.15,237.42,18697.0,217.7919,217.9755,217.7185,217.9663,18697.0
2021-08-31 13:40:00,237.4,237.59,237.38,237.53,15465.0,217.948,218.1224,217.9296,218.0673,15465.0
2021-08-31 13:50:00,237.56,237.67,237.47,237.55,16797.0,218.0949,218.1959,218.0122,218.0857,16797.0
2021-08-31 14:00:00,237.56,237.56,237.23,237.31,27301.0,218.0949,218.0949,217.7919,217.8654,27301.0
2021-08-31 14:10:00,237.32,237.32,236.99,237.06,37169.0,217.8745,217.8745,217.5716,217.6358,37169.0
2021-08-31 14:20:00,237.07,237.13,237.0,237.06,16932.0,217.645,217.7001,217.5808,217.6358,16932.0
2021-08-31 14:30:00,237.07,237.42,237.06,237.26,14723.0,217.645,217.9663,217.6358,217.8195,14723.0
2021-08-31 14:40:00,237.26,237.3,237.09,237.2,22519.0,217.8195,217.8562,217.6634,217.7644,22519.0
2021-08-31 14:50:00,237.18,237.39,237.17,237.38,30638.0,217.746,217.9388,217.7368,217.9296,30638.0
2021-08-31 15:00:00,237.42,237.48,237.31,237.45,25479.0,217.9663,218.0214,217.8654,217.9939,25479.0
2021-08-31 15:10:00,237.46,237.69,237.44,237.45,34269.0,218.0031,218.2142,217.9847,217.9939,34269.0
2021-08-31 15:20:00,237.44,237.47,237.18,237.36,51128.0,217.9847,218.0122,217.746,217.9113,51128.0
2021-08-31 15:30:00,237.37,237.4,237.08,237.3,45175.0,217.9204,217.948,217.6542,217.8562,45175.0
2021-08-31 15:40:00,237.27,237.69,237.17,237.62,72723.0,217.8286,218.2142,217.7368,218.15,72723.0
2021-08-31 15:50:00,237.59,237.73,237.21,237.46,177607.0,218.1224,218.2509,217.7736,218.0031,177607.0
2021-09-01 09:30:00,237.88,238.29,237.21,237.54,65515.0,218.3887,218.7651,217.7736,218.0765,65515.0
2021-09-01 09:40:00,237.52,238.37,237.5,238.29,31385.0,218.0582,218.8385,218.0398,218.7651,31385.0
2021-09-01 09:50:00,238.25,238.66,238.08,238.39,34088.0,218.7283,219.1047,218.5723,218.8569,34088.0
2021-09-01 10:00:00,238.41,238.44,237.85,238.2,45009.0,218.8752,218.9028,218.3611,218.6824,45009.0
2021-09-01 10:10:00,238.21,238.45,238.02,238.3,14775.0,218.6916,218.9119,218.5172,218.7742,14775.0
2021-09-01 10:20:00,238.27,238.57,238.19,238.55,19914.0,218.7467,219.0221,218.6733,219.0038,19914.0
2021-09-01 10:30:00,238.55,238.55,237.96,238.22,16496.0,219.0038,219.0038,218.4621,218.7008,16496.0
2021-09-01 10:40:00,238.18,238.18,237.63,237.65,23252.0,218.6641,218.6641,218.1591,218.1775,23252.0
2021-09-01 10:50:00,237.61,237.68,237.34,237.66,18645.0,218.1408,218.205,217.8929,218.1867,18645.0
2021-09-01 11:00:00,237.63,237.72,237.27,237.44,18900.0,218.1591,218.2418,217.8286,217.9847,18900.0
2021-09-01 11:10:00,237.47,237.74,237.46,237.71,20186.0,218.0122,218.2601,218.0031,218.2326,20186.0
2021-09-01 11:20:00,237.7,237.73,237.43,237.67,14010.0,218.2234,218.2509,217.9755,218.1959,14010.0
2021-09-01 11:30:00,237.58,237.7,237.45,237.49,14024.0,218.1132,218.2234,217.9939,218.0306,14024.0
2021-09-01 11:40:00,237.49,237.7,237.38,237.66,13890.0,218.0306,218.2234,217.9296,218.1867,13890.0
2021-09-01 11:50:00,237.63,237.73,237.51,237.57,23868.0,218.1591,218.2509,218.049,218.1041,23868.0
2021-09-01 12:00:00,237.58,237.71,237.55,237.7,12513.0,218.1132,218.2326,218.0857,218.2234,12513.0
2021-09-01 12:10:00,237.66,238.05,237.66,237.96,62644.0,218.1867,218.5447,218.1867,218.4621,62644.0
2021-09-01 12:20:00,237.94,238.1,237.88,238.02,20570.0,218.4437,218.5906,218.3887,218.5172,20570.0
2021-09-01 12:30:00,238.05,238.05,237.81,237.89,15919.0,218.5447,218.5447,218.3244,218.3978,15919.0
2021-09-01 12:40:00,237.89,237.93,237.79,237.84,23921.0,218.3978,218.4346,218.306,218.3519,23921.0
2021-09-01 12:50:00,237.81,238.14,237.74,238.12,19271.0,218.3244,218.6273,218.2601,218.609,19271.0
2021-09-01 13:00:00,238.1,238.35,238.1,238.35,20722.0,218.5906,218.8201,218.5906,218.8201,20722.0
2021-09-01 13:10:00,238.36,238.43,238.3,238.33,15757.0,218.8293,218.8936,218.7742,218.8018,15757.0
2021-09-01 13:20:00,238.31,238.35,238.19,238.31,14432.0,218.7834,218.8201,218.6733,218.7834,14432.0
2021-09-01 13:30:00,238.33,238.54,238.3,238.47,16577.0,218.8018,218.9946,218.7742,218.9303,16577.0
2021-09-01 13:40:00,238.48,238.61,238.47,238.58,14486.0,218.9395,219.0588,218.9303,219.0313,14486.0
2021-09-01 13:50:00,238.59,238.86,238.58,238.64,14171.0,219.0405,219.2884,219.0313,219.0864,14171.0
2021-09-01 14:00:00,238.59,238.74,238.48,238.71,13625.0,219.0405,219.1782,218.9395,219.1506,13625.0
2021-09-01 14:10:00,238.69,238.92,238.67,238.88,12811.0,219.1323,219.3434,219.1139,219.3067,12811.0
2021-09-01 14:20:00,238.88,239.04,238.8,238.94,23231.0,219.3067,219.4536,219.2333,219.3618,23231.0
2021-09-01 14:30:00,238.95,239.02,238.86,238.95,21926.0,219.371,219.4352,219.2884,219.371,21926.0
2021-09-01 14:40:00,238.97,238.99,238.78,238.79,15103.0,219.3893,219.4077,219.2149,219.2241,15103.0
2021-09-01 14:50:00,238.83,238.96,238.77,238.91,26605.0,219.2608,219.3802,219.2057,219.3343,26605.0
2021-09-01 15:00:00,238.88,238.96,238.82,238.87,17783.0,219.3067,219.3802,219.2516,219.2975,17783.0
2021-09-01 15:10:00,238.81,238.86,238.49,238.53,15841.0,219.2425,219.2884,218.9487,218.9854,15841.0
2021-09-01 15:20:00,238.54,238.67,238.41,238.43,17512.0,218.9946,219.1139,218.8752,218.8936,17512.0
2021-09-01 15:30:00,238.44,238.44,238.16,238.2,22166.0,218.9028,218.9028,218.6457,218.6824,22166.0
2021-09-01 15:40:00,238.15,238.26,238.1,238.16,25824.0,218.6365,218.7375,218.5906,218.6457,25824.0
2021-09-01 15:50:00,238.16,238.29,238.05,238.18,132845.0,218.6457,218.7651,218.5447,218.6641,132845.0
2021-09-02 09:30:00,239.2,239.42,238.72,238.85,52487.0,219.6005,219.8025,219.1598,219.2792,52487.0
2021-09-02 09:40:00,238.89,239.1,238.7,239.0,28376.0,219.3159,219.5087,219.1415,219.4169,28376.0
2021-09-02 09:50:00,239.08,239.08,238.38,238.53,14173.0,219.4903,219.4903,218.8477,218.9854,14173.0
2021-09-02 10:00:00,238.53,238.88,238.48,238.85,15819.0,218.9854,219.3067,218.9395,219.2792,15819.0
2021-09-02 10:10:00,238.82,239.18,238.6,239.15,20577.0,219.2516,219.5821,219.0497,219.5546,20577.0
2021-09-02 10:20:00,239.13,239.33,238.88,239.2,30424.0,219.5362,219.7198,219.3067,219.6005,30424.0
2021-09-02 10:30:00,239.12,239.21,238.67,238.75,34579.0,219.5271,219.6097,219.1139,219.1874,34579.0
2021-09-02 10:40:00,238.75,238.94,238.61,238.93,13347.0,219.1874,219.3618,219.0588,219.3526,13347.0
2021-09-02 10:50:00,238.94,239.1,238.78,239.03,19261.0,219.3618,219.5087,219.2149,219.4444,19261.0
2021-09-02 11:00:00,239.06,239.35,238.95,239.22,26536.0,219.472,219.7382,219.371,219.6189,26536.0
2021-09-02 11:10:00,239.24,239.4,239.05,239.05,29055.0,219.6372,219.7841,219.4628,219.4628,29055.0
2021-09-02 11:20:00,239.07,239.15,238.85,238.99,22359.0,219.4811,219.5546,219.2792,219.4077,22359.0
2021-09-02 11:30:00,239.01,239.19,238.96,239.0,15857.0,219.4261,219.5913,219.3802,219.4169,15857.0
2021-09-02 11:40:00,238.99,239.17,238.99,239.06,10862.0,219.4077,219.573,219.4077,219.472,10862.0
2021-09-02 11:50:00,239.0,239.25,238.94,239.13,28658.0,219.4169,219.6464,219.3618,219.5362,28658.0
2021-09-02 12:00:00,239.13,239.14,238.92,238.99,16084.0,219.5362,219.5454,219.3434,219.4077,16084.0
2021-09-02 12:10:00,238.99,239.15,238.98,239.14,14229.0,219.4077,219.5546,219.3985,219.5454,14229.0
2021-09-02 12:20:00,239.14,239.3,239.1,239.17,16640.0,219.5454,219.6923,219.5087,219.573,16640.0
2021-09-02 12:30:00,239.17,239.21,239.06,239.06,11733.0,219.573,219.6097,219.472,219.472,11733.0
2021-09-02 12:40:00,239.1,239.18,239.01,239.16,15198.0,219.5087,219.5821,219.4261,219.5638,15198.0
2021-09-02 12:50:00,239.17,239.35,239.17,239.32,11626.0,219.573,219.7382,219.573,219.7107,11626.0
2021-09-02 13:00:00,239.32,239.65,239.32,239.57,29180.0,219.7107,220.0136,219.7107,219.9402,29180.0
2021-09-02 13:10:00,239.58,239.63,239.41,239.49,23503.0,219.9494,219.9953,219.7933,219.8667,23503.0
2021-09-02 13:20:00,239.49,239.57,239.28,239.56,27207.0,219.8667,219.9402,219.6739,219.931,27207.0
2021-09-02 13:30:00,239.56,239.6,239.22,239.27,15746.0,219.931,219.9677,219.6189,219.6648,15746.0
2021-09-02 13:40:00,239.25,239.28,238.92,238.92,17710.0,219.6464,219.6739,219.3434,219.3434,17710.0
2021-09-02 13:50:00,238.92,239.25,238.85,239.14,36725.0,219.3434,219.6464,219.2792,219.5454,36725.0
2021-09-02 14:00:00,239.13,239.39,239.12,239.26,20121.0,219.5362,219.7749,219.5271,219.6556,20121.0
2021-09-02 14:10:00,239.32,239.41,239.23,239.38,19316.0,219.7107,219.7933,219.628,219.7657,19316.0
2021-09-02 14:20:00,239.41,239.41,239.18,239.29,23823.0,219.7933,219.7933,219.5821,219.6831,23823.0
2021-09-02 14:30:00,239.31,239.49,239.28,239.41,20867.0,219.7015,219.8667,219.6739,219.7933,20867.0
2021-09-02 14:40:00,239.4,239.4,239.19,239.34,12252.0,219.7841,219.7841,219.5913,219.729,12252.0
2021-09-02 14:50:00,239.34,239.48,239.29,239.48,26163.0,219.729,219.8576,219.6831,219.8576,26163.0
2021-09-02 15:00:00,239.49,239.54,239.34,239.42,17351.0,219.8667,219.9126,219.729,219.8025,17351.0
2021-09-02 15:10:00,239.42,239.5,239.18,239.29,74873.0,219.8025,219.8759,219.5821,219.6831,74873.0
2021-09-02 15:20:00,239.28,239.32,239.18,239.3,22303.0,219.6739,219.7107,219.5821,219.6923,22303.0
2021-09-02 15:30:00,239.33,239.38,239.19,239.27,32456.0,219.7198,219.7657,219.5913,219.6648,32456.0
2021-09-02 15:40:00,239.27,239.49,239.27,239.46,67236.0,219.6648,219.8667,219.6648,219.8392,67236.0
2021-09-02 15:50:00,239.45,239.95,239.37,239.85,276236.0,219.83,220.289,219.7566,220.1972,276236.0
2021-09-03 09:30:00,238.39,238.95,237.9,238.39,64473.0,218.8569,219.371,218.407,218.8569,64473.0
2021-09-03 09:40:00,238.41,238.49,237.66,237.77,18771.0,218.8752,218.9487,218.1867,218.2877,18771.0
2021-09-03 09:50:00,237.72,238.09,237.51,238.09,28150.0,218.2418,218.5814,218.049,218.5814,28150.0
2021-09-03 10:00:00,238.0,238.53,237.91,238.47,22961.0,218.4988,218.9854,218.4162,218.9303,22961.0
2021-09-03 10:10:00,238.53,238.87,238.27,238.76,11499.0,218.9854,219.2975,218.7467,219.1965,11499.0
2021-09-03 10:20:00,238.79,239.23,238.69,239.07,13825.0,219.2241,219.628,219.1323,219.4811,13825.0
2021-09-03 10:30:00,239.06,239.14,238.95,239.13,24905.0,219.472,219.5454,219.371,219.5362,24905.0
2021-09-03 10:40:00,239.07,239.41,238.92,239.33,25695.0,219.4811,219.7933,219.3434,219.7198,25695.0
2021-09-03 10:50:00,239.3,239.31,238.42,238.65,91627.0,219.6923,219.7015,218.8844,219.0956,91627.0
2021-09-03 11:00:00,238.65,239.0,238.43,239.0,18194.0,219.0956,219.4169,218.8936,219.4169,18194.0
2021-09-03 11:10:00,238.99,239.24,238.99,239.18,16127.0,219.4077,219.6372,219.4077,219.5821,16127.0
2021-09-03 11:20:00,239.19,239.25,239.1,239.15,13355.0,219.5913,219.6464,219.5087,219.5546,13355.0
2021-09-03 11:30:00,239.14,239.19,238.98,239.0,13340.0,219.5454,219.5913,219.3985,219.4169,13340.0
2021-09-03 11:40:00,238.97,239.16,238.96,239.03,14993.0,219.3893,219.5638,219.3802,219.4444,14993.0
2021-09-03 11:50:00,239.06,239.06,238.56,238.63,12561.0,219.472,219.472,219.0129,219.0772,12561.0
2021-09-03 12:00:00,238.62,238.91,238.62,238.71,10243.0,219.068,219.3343,219.068,219.1506,10243.0
2021-09-03 12:10:00,238.73,239.12,238.73,238.91,12487.0,219.169,219.5271,219.169,219.3343,12487.0
2021-09-03 12:20:00,238.88,238.99,238.86,238.97,6340.0,219.3067,219.4077,219.2884,219.3893,6340.0
2021-09-03 12:30:00,238.96,238.96,238.73,238.81,10237.0,219.3802,219.3802,219.169,219.2425,10237.0
2021-09-03 12:40:00,238.82,239.05,238.82,238.96,9917.0,219.2516,219.4628,219.2516,219.3802,9917.0
2021-09-03 12:50:00,238.97,239.25,238.97,239.16,11670.0,219.3893,219.6464,219.3893,219.5638,11670.0
2021-09-03 13:00:00,239.14,239.34,239.12,239.27,15477.0,219.5454,219.729,219.5271,219.6648,15477.0
2021-09-03 13:10:00,239.27,239.45,239.27,239.45,10324.0,219.6648,219.83,219.6648,219.83,10324.0
2021-09-03 13:20:00,239.4,239.4,239.17,239.21,9474.0,219.7841,219.7841,219.573,219.6097,9474.0
2021-09-03 13:30:00,239.25,239.3,239.13,239.15,7731.0,219.6464,219.6923,219.5362,219.5546,7731.0
2021-09-03 13:40:00,239.13,239.65,239.12,239.57,16497.0,219.5362,220.0136,219.5271,219.9402,16497.0
2021-09-03 13:50:00,239.56,239.57,239.41,239.42,6855.0,219.931,219.9402,219.7933,219.8025,6855.0
2021-09-03 14:00:00,239.45,239.54,239.41,239.44,10228.0,219.83,219.9126,219.7933,219.8208,10228.0
2021-09-03 14:10:00,239.43,239.55,239.39,239.41,6044.0,219.8116,219.9218,219.7749,219.7933,6044.0
2021-09-03 14:20:00,239.41,239.51,239.33,239.48,9270.0,219.7933,219.8851,219.7198,219.8576,9270.0
2021-09-03 14:30:00,239.46,239.53,239.37,239.38,7943.0,219.8392,219.9035,219.7566,219.7657,7943.0
2021-09-03 14:40:00,239.4,239.41,239.33,239.34,7022.0,219.7841,219.7933,219.7198,219.729,7022.0
2021-09-03 14:50:00,239.36,239.37,239.2,239.25,7792.0,219.7474,219.7566,219.6005,219.6464,7792.0
2021-09-03 15:00:00,239.24,239.29,239.12,239.21,9967.0,219.6372,219.6831,219.5271,219.6097,9967.0
2021-09-03 15:10:00,239.2,239.21,239.06,239.06,8232.0,219.6005,219.6097,219.472,219.472,8232.0
2021-09-03 15:20:00,239.06,239.09,238.93,239.02,13425.0,219.472,219.4995,219.3526,219.4352,13425.0
2021-09-03 15:30:00,239.01,239.11,238.85,238.85,19497.0,219.4261,219.5179,219.2792,219.2792,19497.0
2021-09-03 15:40:00,238.83,238.91,238.72,238.79,22207.0,219.2608,219.3343,219.1598,219.2241,22207.0
2021-09-03 15:50:00,238.81,238.9,238.66,238.82,90133.0,219.2425,219.3251,219.1047,219.2516,90133.0
2021-09-07 09:30:00,238.61,238.61,236.71,236.71,70231.0,219.0588,219.0588,217.3145,217.3145,70231.0
2021-09-07 09:40:00,236.54,237.01,236.49,236.72,33123.0,217.1584,217.5899,217.1125,217.3237,33123.0
2021-09-07 09:50:00,236.64,237.05,236.29,236.94,28511.0,217.2503,217.6267,216.9289,217.5257,28511.0
2021-09-07 10:00:00,236.93,236.93,236.35,236.44,29539.0,217.5165,217.5165,216.984,217.0666,29539.0
2021-09-07 10:10:00,236.39,236.93,236.09,236.61,27469.0,217.0207,217.5165,216.7453,217.2227,27469.0
2021-09-07 10:20:00,236.53,236.78,236.5,236.77,10388.0,217.1493,217.3788,217.1217,217.3696,10388.0
2021-09-07 10:30:00,236.57,236.65,236.07,236.22,15107.0,217.186,217.2594,216.727,216.8647,15107.0
2021-09-07 10:40:00,236.23,236.28,236.15,236.21,13764.0,216.8739,216.9198,216.8004,216.8555,13764.0
2021-09-07 10:50:00,236.24,236.32,235.95,236.17,19417.0,216.883,216.9565,216.6168,216.8188,19417.0
2021-09-07 11:00:00,236.15,236.47,236.02,236.47,17028.0,216.8004,217.0942,216.6811,217.0942,17028.0
2021-09-07 11:10:00,236.44,236.71,236.24,236.3,21362.0,217.0666,217.3145,216.883,216.9381,21362.0
2021-09-07 11:20:00,236.35,236.35,235.99,236.08,20593.0,216.984,216.984,216.6535,216.7361,20593.0
2021-09-07 11:30:00,236.05,236.41,236.02,236.36,17941.0,216.7086,217.0391,216.6811,216.9932,17941.0
2021-09-07 11:40:00,236.35,236.4,236.08,236.18,27992.0,216.984,217.0299,216.7361,216.8279,27992.0
2021-09-07 11:50:00,236.22,236.29,236.09,236.19,20971.0,216.8647,216.9289,216.7453,216.8371,20971.0
2021-09-07 12:00:00,236.18,236.54,236.14,236.48,14537.0,216.8279,217.1584,216.7912,217.1034,14537.0
2021-09-07 12:10:00,236.49,236.8,236.43,236.7,14986.0,217.1125,217.3971,217.0575,217.3053,14986.0
2021-09-07 12:20:00,236.71,236.87,236.63,236.83,13468.0,217.3145,217.4614,217.2411,217.4247,13468.0
2021-09-07 12:30:00,236.86,236.88,236.49,236.51,13524.0,217.4522,217.4706,217.1125,217.1309,13524.0
2021-09-07 12:40:00,236.55,236.55,236.31,236.34,11882.0,217.1676,217.1676,216.9473,216.9748,11882.0
2021-09-07 12:50:00,236.34,236.46,236.31,236.42,15781.0,216.9748,217.085,216.9473,217.0483,15781.0
2021-09-07 13:00:00,236.43,236.68,236.38,236.55,17212.0,217.0575,217.287,217.0116,217.1676,17212.0
2021-09-07 13:10:00,236.59,236.77,236.59,236.75,9630.0,217.2044,217.3696,217.2044,217.3512,9630.0
2021-09-07 13:20:00,236.78,236.81,236.62,236.74,10687.0,217.3788,217.4063,217.2319,217.3421,10687.0
2021-09-07 13:30:00,236.76,236.83,236.66,236.74,9547.0,217.3604,217.4247,217.2686,217.3421,9547.0
2021-09-07 13:40:00,236.74,236.82,236.61,236.74,15792.0,217.3421,217.4155,217.2227,217.3421,15792.0
2021-09-07 13:50:00,236.76,236.97,236.67,236.87,13943.0,217.3604,217.5532,217.2778,217.4614,13943.0
2021-09-07 14:00:00,236.85,236.93,236.75,236.81,11230.0,217.443,217.5165,217.3512,217.4063,11230.0
2021-09-07 14:10:00,236.84,236.89,236.62,236.63,21809.0,217.4339,217.4798,217.2319,217.2411,21809.0
2021-09-07 14:20:00,236.63,236.64,236.27,236.33,13571.0,217.2411,217.2503,216.9106,216.9657,13571.0
2021-09-07 14:30:00,236.3,236.4,236.24,236.36,13538.0,216.9381,217.0299,216.883,216.9932,13538.0
2021-09-07 14:40:00,236.37,236.4,236.28,236.29,10904.0,217.0024,217.0299,216.9198,216.9289,10904.0
2021-09-07 14:50:00,236.27,236.41,236.25,236.32,13167.0,216.9106,217.0391,216.8922,216.9565,13167.0
2021-09-07 15:00:00,236.31,236.49,236.31,236.43,17132.0,216.9473,217.1125,216.9473,217.0575,17132.0
2021-09-07 15:10:00,236.44,236.5,236.33,236.39,15111.0,217.0666,217.1217,216.9657,217.0207,15111.0
2021-09-07 15:20:00,236.37,236.38,236.22,236.3,14854.0,217.0024,217.0116,216.8647,216.9381,14854.0
2021-09-07 15:30:00,236.28,236.32,236.1,236.12,20611.0,216.9198,216.9565,216.7545,216.7729,20611.0
2021-09-07 15:40:00,236.12,236.36,236.07,236.22,40593.0,216.7729,216.9932,216.727,216.8647,40593.0
2021-09-07 15:50:00,236.23,236.39,236.12,236.22,161290.0,216.8739,217.0207,216.7729,216.8647,161290.0
2021-09-08 09:30:00,236.8,237.82,236.0,237.78,72640.0,217.3971,218.3336,216.6627,218.2968,72640.0
2021-09-08 09:40:00,237.78,238.56,237.53,238.46,46583.0,218.2968,219.0129,218.0673,218.9211,46583.0
2021-09-08 09:50:00,238.47,238.94,238.19,238.72,41002.0,218.9303,219.3618,218.6733,219.1598,41002.0
2021-09-08 10:00:00,238.79,239.0,238.47,238.47,25619.0,219.2241,219.4169,218.9303,218.9303,25619.0
2021-09-08 10:10:00,238.47,238.82,238.31,238.58,34741.0,218.9303,219.2516,218.7834,219.0313,34741.0
2021-09-08 10:20:00,238.53,239.02,238.52,239.02,24493.0,218.9854,219.4352,218.9762,219.4352,24493.0
2021-09-08 10:30:00,239.06,239.06,238.07,238.27,40626.0,219.472,219.472,218.5631,218.7467,40626.0
2021-09-08 10:40:00,238.21,238.6,237.83,238.6,59926.0,218.6916,219.0497,218.3428,219.0497,59926.0
2021-09-08 10:50:00,238.58,238.85,238.29,238.85,28627.0,219.0313,219.2792,218.7651,219.2792,28627.0
2021-09-08 11:00:00,238.81,239.46,238.77,238.91,50133.0,219.2425,219.8392,219.2057,219.3343,50133.0
2021-09-08 11:10:00,238.9,239.02,238.36,238.42,25159.0,219.3251,219.4352,218.8293,218.8844,25159.0
2021-09-08 11:20:00,238.45,238.63,238.33,238.33,13716.0,218.9119,219.0772,218.8018,218.8018,13716.0
2021-09-08 11:30:00,238.35,238.6,238.25,238.38,14516.0,218.8201,219.0497,218.7283,218.8477,14516.0
2021-09-08 11:40:00,238.37,238.59,238.33,238.36,16636.0,218.8385,219.0405,218.8018,218.8293,16636.0
2021-09-08 11:50:00,238.35,238.35,237.97,238.02,15174.0,218.8201,218.8201,218.4713,218.5172,15174.0
2021-09-08 12:00:00,238.05,238.41,237.95,238.39,12123.0,218.5447,218.8752,218.4529,218.8569,12123.0
2021-09-08 12:10:00,238.42,238.51,238.26,238.39,6988.0,218.8844,218.967,218.7375,218.8569,6988.0
2021-09-08 12:20:00,238.43,238.6,238.4,238.5,10839.0,218.8936,219.0497,218.866,218.9579,10839.0
2021-09-08 12:30:00,238.41,238.46,238.28,238.31,9370.0,218.8752,218.9211,218.7559,218.7834,9370.0
2021-09-08 12:40:00,238.3,238.37,238.1,238.1,8012.0,218.7742,218.8385,218.5906,218.5906,8012.0
2021-09-08 12:50:00,238.01,238.15,237.98,238.06,9296.0,218.508,218.6365,218.4805,218.5539,9296.0
2021-09-08 13:00:00,238.07,238.26,238.03,238.07,6514.0,218.5631,218.7375,218.5264,218.5631,6514.0
2021-09-08 13:10:00,238.07,238.27,238.05,238.26,10200.0,218.5631,218.7467,218.5447,218.7375,10200.0
2021-09-08 13:20:00,238.27,238.34,238.13,238.34,20497.0,218.7467,218.811,218.6182,218.811,20497.0
2021-09-08 13:30:00,238.35,238.36,238.19,238.22,6068.0,218.8201,218.8293,218.6733,218.7008,6068.0
2021-09-08 13:40:00,238.21,238.3,238.12,238.26,14820.0,218.6916,218.7742,218.609,218.7375,14820.0
2021-09-08 13:50:00,238.29,238.31,238.07,238.15,13337.0,218.7651,218.7834,218.5631,218.6365,13337.0
2021-09-08 14:00:00,238.14,238.22,238.03,238.17,19223.0,218.6273,218.7008,218.5264,218.6549,19223.0
2021-09-08 14:10:00,238.17,238.33,238.16,238.23,11155.0,218.6549,218.8018,218.6457,218.71,11155.0
2021-09-08 14:20:00,238.25,238.57,238.25,238.55,18574.0,218.7283,219.0221,218.7283,219.0038,18574.0
2021-09-08 14:30:00,238.53,238.6,238.44,238.47,7709.0,218.9854,219.0497,218.9028,218.9303,7709.0
2021-09-08 14:40:00,238.46,238.59,238.36,238.39,16063.0,218.9211,219.0405,218.8293,218.8569,16063.0
2021-09-08 14:50:00,238.38,238.71,238.38,238.61,32767.0,218.8477,219.1506,218.8477,219.0588,32767.0
2021-09-08 15:00:00,238.63,238.78,238.59,238.76,24861.0,219.0772,219.2149,219.0405,219.1965,24861.0
2021-09-08 15:10:00,238.76,238.89,238.7,238.88,14867.0,219.1965,219.3159,219.1415,219.3067,14867.0
2021-09-08 15:20:00,238.88,238.92,238.71,238.71,14416.0,219.3067,219.3434,219.1506,219.1506,14416.0
2021-09-08 15:30:00,238.7,238.71,238.46,238.46,20890.0,219.1415,219.1506,218.9211,218.9211,20890.0
2021-09-08 15:40:00,238.48,238.71,238.46,238.61,32691.0,218.9395,219.1506,218.9211,219.0588,32691.0
2021-09-08 15:50:00,238.6,238.85,238.54,238.58,168959.0,219.0497,219.2792,218.9946,219.0313,168959.0
2021-09-09 09:30:00,238.42,238.74,237.77,238.7,45887.0,218.8844,219.1782,218.2877,219.1415,45887.0
2021-09-09 09:40:00,238.75,239.63,238.75,239.63,58041.0,219.1874,219.9953,219.1874,219.9953,58041.0
2021-09-09 09:50:00,239.69,239.9,239.44,239.82,72034.0,220.0503,220.2431,219.8208,220.1697,72034.0
2021-09-09 10:00:00,239.84,240.59,239.59,240.55,73804.0,220.1881,220.8766,219.9585,220.8399,73804.0
2021-09-09 10:10:00,240.55,241.09,240.33,240.59,63898.0,220.8399,221.3356,220.6379,220.8766,63898.0
2021-09-09 10:20:00,240.6,241.12,240.54,241.08,40482.0,220.8858,221.3632,220.8307,221.3265,40482.0
2021-09-09 10:30:00,241.09,241.43,241.04,241.14,36597.0,221.3356,221.6478,221.2897,221.3815,36597.0
2021-09-09 10:40:00,241.15,241.34,240.94,240.94,46854.0,221.3907,221.5651,221.1979,221.1979,46854.0
2021-09-09 10:50:00,240.91,241.02,240.52,240.79,23798.0,221.1704,221.2714,220.8123,221.0602,23798.0
2021-09-09 11:00:00,240.76,240.87,240.5,240.75,24277.0,221.0327,221.1337,220.794,221.0235,24277.0
2021-09-09 11:10:00,240.79,240.89,240.53,240.63,26759.0,221.0602,221.152,220.8215,220.9133,26759.0
2021-09-09 11:20:00,240.62,240.89,240.21,240.21,65306.0,220.9041,221.152,220.5277,220.5277,65306.0
2021-09-09 11:30:00,240.2,240.23,239.77,239.96,24680.0,220.5186,220.5461,220.1238,220.2982,24680.0
2021-09-09 11:40:00,239.99,240.17,239.95,240.07,11078.0,220.3258,220.491,220.289,220.3992,11078.0
2021-09-09 11:50:00,240.09,240.19,239.92,240.12,19041.0,220.4176,220.5094,220.2615,220.4451,19041.0
2021-09-09 12:00:00,240.1,240.14,239.69,239.75,25636.0,220.4268,220.4635,220.0503,220.1054,25636.0
2021-09-09 12:10:00,239.75,239.79,239.15,239.28,20341.0,220.1054,220.1422,219.5546,219.6739,20341.0
2021-09-09 12:20:00,239.3,239.31,239.06,239.25,19620.0,219.6923,219.7015,219.472,219.6464,19620.0
2021-09-09 12:30:00,239.26,239.29,239.1,239.24,16960.0,219.6556,219.6831,219.5087,219.6372,16960.0
2021-09-09 12:40:00,239.23,239.29,239.03,239.11,24290.0,219.628,219.6831,219.4444,219.5179,24290.0
2021-09-09 12:50:00,239.16,239.17,238.77,238.78,21067.0,219.5638,219.573,219.2057,219.2149,21067.0
2021-09-09 13:00:00,238.78,239.14,238.72,239.02,20472.0,219.2149,219.5454,219.1598,219.4352,20472.0
2021-09-09 13:10:00,239.03,239.03,238.75,238.76,17341.0,219.4444,219.4444,219.1874,219.1965,17341.0
2021-09-09 13:20:00,238.76,238.76,238.27,238.59,36794.0,219.1965,219.1965,218.7467,219.0405,36794.0
2021-09-09 13:30:00,238.56,238.68,238.29,238.5,23803.0,219.0129,219.1231,218.7651,218.9579,23803.0
2021-09-09 13:40:00,238.5,238.76,238.37,238.47,16404.0,218.9579,219.1965,218.8385,218.9303,16404.0
2021-09-09 13:50:00,238.45,238.45,238.22,238.32,8418.0,218.9119,218.9119,218.7008,218.7926,8418.0
2021-09-09 14:00:00,238.17,238.33,238.02,238.24,15966.0,218.6549,218.8018,218.5172,218.7192,15966.0
2021-09-09 14:10:00,238.27,238.46,238.21,238.38,9149.0,218.7467,218.9211,218.6916,218.8477,9149.0
2021-09-09 14:20:00,238.36,238.57,238.36,238.47,9613.0,218.8293,219.0221,218.8293,218.9303,9613.0
2021-09-09 14:30:00,238.41,238.42,238.13,238.13,7805.0,218.8752,218.8844,218.6182,218.6182,7805.0
2021-09-09 14:40:00,238.13,238.33,238.01,238.22,11123.0,218.6182,218.8018,218.508,218.7008,11123.0
2021-09-09 14:50:00,238.27,238.48,238.25,238.41,10860.0,218.7467,218.9395,218.7283,218.8752,10860.0
2021-09-09 15:00:00,238.44,238.49,238.26,238.26,11505.0,218.9028,218.9487,218.7375,218.7375,11505.0
2021-09-09 15:10:00,238.27,238.42,238.02,238.04,15704.0,218.7467,218.8844,218.5172,218.5355,15704.0
2021-09-09 15:20:00,238.04,238.34,238.04,238.19,18399.0,218.5355,218.811,218.5355,218.6733,18399.0
2021-09-09 15:30:00,238.14,238.74,238.07,238.74,31775.0,218.6273,219.1782,218.5631,219.1782,31775.0
2021-09-09 15:40:00,238.72,239.08,238.66,239.01,79880.0,219.1598,219.4903,219.1047,219.4261,79880.0
2021-09-09 15:50:00,238.99,239.01,238.53,238.61,164995.0,219.4077,219.4261,218.9854,219.0588,164995.0
2021-09-10 09:30:00,240.32,241.1,240.06,240.96,63115.0,220.6287,221.3448,220.39,221.2163,63115.0
2021-09-10 09:40:00,240.98,241.32,239.83,240.11,40262.0,221.2346,221.5468,220.1789,220.4359,40262.0
2021-09-10 09:50:00,240.09,240.59,239.79,240.22,35592.0,220.4176,220.8766,220.1422,220.5369,35592.0
2021-09-10 10:00:00,240.3,240.32,239.56,239.98,20421.0,220.6104,220.6287,219.931,220.3166,20421.0
2021-09-10 10:10:00,240.03,240.44,239.89,240.05,21217.0,220.3625,220.7389,220.234,220.3808,21217.0
2021-09-10 10:20:00,239.98,240.25,239.83,240.2,16136.0,220.3166,220.5645,220.1789,220.5186,16136.0
2021-09-10 10:30:00,240.14,240.33,239.87,240.03,26626.0,220.4635,220.6379,220.2156,220.3625,26626.0
2021-09-10 10:40:00,240.09,240.22,239.64,240.1,30938.0,220.4176,220.5369,220.0044,220.4268,30938.0
2021-09-10 10:50:00,240.08,240.08,239.4,239.72,29942.0,220.4084,220.4084,219.7841,220.0779,29942.0
2021-09-10 11:00:00,239.81,240.18,239.62,240.18,16987.0,220.1605,220.5002,219.9861,220.5002,16987.0
2021-09-10 11:10:00,240.24,240.27,239.96,240.02,16398.0,220.5553,220.5828,220.2982,220.3533,16398.0
2021-09-10 11:20:00,240.06,240.18,240.02,240.08,16803.0,220.39,220.5002,220.3533,220.4084,16803.0
2021-09-10 11:30:00,240.03,240.17,239.9,239.9,22784.0,220.3625,220.491,220.2431,220.2431,22784.0
2021-09-10 11:40:00,239.9,240.1,239.9,239.96,13134.0,220.2431,220.4268,220.2431,220.2982,13134.0
2021-09-10 11:50:00,239.97,239.97,239.79,239.97,10940.0,220.3074,220.3074,220.1422,220.3074,10940.0
2021-09-10 12:00:00,240.0,240.26,239.93,240.11,52906.0,220.3349,220.5736,220.2707,220.4359,52906.0
2021-09-10 12:10:00,240.09,240.14,240.03,240.1,13228.0,220.4176,220.4635,220.3625,220.4268,13228.0
2021-09-10 12:20:00,240.13,240.4,240.11,240.33,19668.0,220.4543,220.7022,220.4359,220.6379,19668.0
2021-09-10 12:30:00,240.35,240.54,240.23,240.48,11747.0,220.6563,220.8307,220.5461,220.7756,11747.0
2021-09-10 12:40:00,240.48,240.75,240.41,240.7,13156.0,220.7756,221.0235,220.7114,220.9776,13156.0
2021-09-10 12:50:00,240.7,240.9,240.69,240.87,13011.0,220.9776,221.1612,220.9684,221.1337,13011.0
2021-09-10 13:00:00,240.89,240.99,240.83,240.83,32046.0,221.152,221.2438,221.0969,221.0969,32046.0
2021-09-10 13:10:00,240.83,240.97,240.71,240.71,12841.0,221.0969,221.2255,220.9868,220.9868,12841.0
2021-09-10 13:20:00,240.79,240.81,240.65,240.79,16165.0,221.0602,221.0786,220.9317,221.0602,16165.0
2021-09-10 13:30:00,240.81,240.87,240.73,240.85,12510.0,221.0786,221.1337,221.0051,221.1153,12510.0
2021-09-10 13:40:00,240.83,240.97,240.78,240.79,13803.0,221.0969,221.2255,221.051,221.0602,13803.0
2021-09-10 13:50:00,240.77,240.82,240.56,240.68,12771.0,221.0419,221.0878,220.8491,220.9592,12771.0
2021-09-10 14:00:00,240.73,240.85,240.68,240.72,12436.0,221.0051,221.1153,220.9592,220.996,12436.0
2021-09-10 14:10:00,240.72,240.75,240.48,240.5,13745.0,220.996,221.0235,220.7756,220.794,13745.0
2021-09-10 14:20:00,240.5,241.0,240.48,240.84,31917.0,220.794,221.253,220.7756,221.1061,31917.0
2021-09-10 14:30:00,240.83,240.89,240.7,240.7,12216.0,221.0969,221.152,220.9776,220.9776,12216.0
2021-09-10 14:40:00,240.63,240.66,240.49,240.53,7637.0,220.9133,220.9409,220.7848,220.8215,7637.0
2021-09-10 14:50:00,240.53,240.62,240.5,240.53,10102.0,220.8215,220.9041,220.794,220.8215,10102.0
2021-09-10 15:00:00,240.49,240.57,240.37,240.42,16016.0,220.7848,220.8582,220.6746,220.7205,16016.0
2021-09-10 15:10:00,240.42,240.63,240.36,240.61,26132.0,220.7205,220.9133,220.6654,220.895,26132.0
2021-09-10 15:20:00,240.56,240.64,240.39,240.61,25144.0,220.8491,220.9225,220.693,220.895,25144.0
2021-09-10 15:30:00,240.55,240.59,240.05,240.06,62246.0,220.8399,220.8766,220.3808,220.39,62246.0
2021-09-10 15:40:00,240.05,240.09,239.81,240.03,80132.0,220.3808,220.4176,220.1605,220.3625,80132.0
2021-09-10 15:50:00,240.02,240.02,239.04,239.24,231593.0,220.3533,220.3533,219.4536,219.6372,231593.0
2021-09-13 09:30:00,240.83,240.91,239.9,240.17,80160.0,221.0969,221.1704,220.2431,220.491,80160.0
2021-09-13 09:40:00,240.15,240.35,239.84,240.29,24016.0,220.4727,220.6563,220.1881,220.6012,24016.0
2021-09-13 09:50:00,240.33,241.18,240.33,240.99,44888.0,220.6379,221.4183,220.6379,221.2438,44888.0
2021-09-13 10:00:00,240.96,241.22,240.62,241.03,30198.0,221.2163,221.455,220.9041,221.2805,30198.0
2021-09-13 10:10:00,240.97,241.29,240.37,240.5,39269.0,221.2255,221.5192,220.6746,220.794,39269.0
2021-09-13 10:20:00,240.52,240.88,240.37,240.81,21044.0,220.8123,221.1428,220.6746,221.0786,21044.0
2021-09-13 10:30:00,240.84,241.35,240.75,241.21,27048.0,221.1061,221.5743,221.0235,221.4458,27048.0
2021-09-13 10:40:00,241.19,241.6,241.0,241.52,40335.0,221.4274,221.8038,221.253,221.7304,40335.0
2021-09-13 10:50:00,241.52,241.8,241.49,241.59,35703.0,221.7304,221.9875,221.7029,221.7947,35703.0
2021-09-13 11:00:00,241.57,241.58,240.91,241.16,46806.0,221.7763,221.7855,221.1704,221.3999,46806.0
2021-09-13 11:10:00,241.08,241.18,240.52,240.72,25549.0,221.3265,221.4183,220.8123,220.996,25549.0
2021-09-13 11:20:00,240.69,241.16,240.67,241.07,12413.0,220.9684,221.3999,220.95,221.3173,12413.0
2021-09-13 11:30:00,241.07,241.12,240.88,241.05,17576.0,221.3173,221.3632,221.1428,221.2989,17576.0
2021-09-13 11:40:00,241.02,241.03,240.81,240.89,14719.0,221.2714,221.2805,221.0786,221.152,14719.0
2021-09-13 11:50:00,240.93,240.97,240.53,240.58,16913.0,221.1887,221.2255,220.8215,220.8674,16913.0
2021-09-13 12:00:00,240.55,240.56,240.27,240.28,15892.0,220.8399,220.8491,220.5828,220.592,15892.0
2021-09-13 12:10:00,240.28,240.55,240.1,240.16,25117.0,220.592,220.8399,220.4268,220.4818,25117.0
2021-09-13 12:20:00,240.17,240.31,240.06,240.06,7974.0,220.491,220.6195,220.39,220.39,7974.0
2021-09-13 12:30:00,240.11,240.23,240.04,240.08,8368.0,220.4359,220.5461,220.3717,220.4084,8368.0
2021-09-13 12:40:00,240.06,240.22,239.97,240.2,11367.0,220.39,220.5369,220.3074,220.5186,11367.0
2021-09-13 12:50:00,240.18,240.44,240.18,240.35,10705.0,220.5002,220.7389,220.5002,220.6563,10705.0
2021-09-13 13:00:00,240.35,240.48,240.33,240.4,8784.0,220.6563,220.7756,220.6379,220.7022,8784.0
2021-09-13 13:10:00,240.37,240.44,240.2,240.25,12220.0,220.6746,220.7389,220.5186,220.5645,12220.0
2021-09-13 13:20:00,240.25,240.37,240.15,240.21,11416.0,220.5645,220.6746,220.4727,220.5277,11416.0
2021-09-13 13:30:00,240.19,240.27,240.07,240.11,8533.0,220.5094,220.5828,220.3992,220.4359,8533.0
2021-09-13 13:40:00,240.08,240.26,240.05,240.22,12961.0,220.4084,220.5736,220.3808,220.5369,12961.0
2021-09-13 13:50:00,240.19,240.21,240.04,240.19,8441.0,220.5094,220.5277,220.3717,220.5094,8441.0
2021-09-13 14:00:00,240.21,240.42,240.16,240.32,17386.0,220.5277,220.7205,220.4818,220.6287,17386.0
2021-09-13 14:10:00,240.31,240.43,240.11,240.41,20192.0,220.6195,220.7297,220.4359,220.7114,20192.0
2021-09-13 14:20:00,240.39,240.7,240.33,240.56,22753.0,220.693,220.9776,220.6379,220.8491,22753.0
2021-09-13 14:30:00,240.54,240.66,240.49,240.61,18475.0,220.8307,220.9409,220.7848,220.895,18475.0
2021-09-13 14:40:00,240.61,241.18,240.59,241.16,28950.0,220.895,221.4183,220.8766,221.3999,28950.0
2021-09-13 14:50:00,241.15,241.28,241.06,241.23,35753.0,221.3907,221.5101,221.3081,221.4642,35753.0
2021-09-13 15:00:00,241.21,241.21,240.81,241.02,33123.0,221.4458,221.4458,221.0786,221.2714,33123.0
2021-09-13 15:10:00,241.04,241.34,241.04,241.29,33352.0,221.2897,221.5651,221.2897,221.5192,33352.0
2021-09-13 15:20:00,241.28,241.47,241.15,241.44,23562.0,221.5101,221.6845,221.3907,221.657,23562.0
2021-09-13 15:30:00,241.46,241.53,241.23,241.23,47526.0,221.6753,221.7396,221.4642,221.4642,47526.0
2021-09-13 15:40:00,241.17,241.23,240.66,240.84,58858.0,221.4091,221.4642,220.9409,221.1061,58858.0
2021-09-13 15:50:00,240.72,241.31,240.72,241.18,141703.0,220.996,221.5376,220.996,221.4183,141703.0
2021-09-14 09:30:00,241.73,242.21,241.34,241.6,64504.0,221.9232,222.3639,221.5651,221.8038,64504.0
2021-09-14 09:40:00,241.56,242.25,241.52,241.78,22280.0,221.7671,222.4006,221.7304,221.9691,22280.0
2021-09-14 09:50:00,241.77,241.93,241.33,241.53,29252.0,221.9599,222.1068,221.556,221.7396,29252.0
2021-09-14 10:00:00,241.5,241.52,240.74,240.76,31157.0,221.712,221.7304,221.0143,221.0327,31157.0
2021-09-14 10:10:00,240.7,240.71,240.31,240.65,9114.0,220.9776,220.9868,220.6195,220.9317,9114.0
2021-09-14 10:20:00,240.61,240.65,240.13,240.53,22969.0,220.895,220.9317,220.4543,220.8215,22969.0
2021-09-14 10:30:00,240.56,240.61,239.76,239.8,24716.0,220.8491,220.895,220.1146,220.1513,24716.0
2021-09-14 10:40:00,239.81,240.24,239.75,240.24,15200.0,220.1605,220.5553,220.1054,220.5553,15200.0
2021-09-14 10:50:00,240.22,240.39,239.97,240.11,16949.0,220.5369,220.693,220.3074,220.4359,16949.0
2021-09-14 11:00:00,240.13,240.34,239.98,240.03,11008.0,220.4543,220.6471,220.3166,220.3625,11008.0
2021-09-14 11:10:00,239.98,240.09,239.61,239.65,15464.0,220.3166,220.4176,219.9769,220.0136,15464.0
2021-09-14 11:20:00,239.62,240.03,239.53,239.95,17133.0,219.9861,220.3625,219.9035,220.289,17133.0
2021-09-14 11:30:00,239.95,240.04,239.62,239.87,11200.0,220.289,220.3717,219.9861,220.2156,11200.0
2021-09-14 11:40:00,239.92,240.09,239.88,240.03,7096.0,220.2615,220.4176,220.2248,220.3625,7096.0
2021-09-14 11:50:00,240.03,240.21,239.92,240.21,11775.0,220.3625,220.5277,220.2615,220.5277,11775.0
2021-09-14 12:00:00,240.22,240.43,240.16,240.42,17243.0,220.5369,220.7297,220.4818,220.7205,17243.0
2021-09-14 12:10:00,240.4,240.56,240.34,240.49,13252.0,220.7022,220.8491,220.6471,220.7848,13252.0
2021-09-14 12:20:00,240.49,240.49,240.27,240.37,13126.0,220.7848,220.7848,220.5828,220.6746,13126.0
2021-09-14 12:30:00,240.31,240.35,239.95,240.08,16268.0,220.6195,220.6563,220.289,220.4084,16268.0
2021-09-14 12:40:00,240.08,240.12,239.76,239.87,14238.0,220.4084,220.4451,220.1146,220.2156,14238.0
2021-09-14 12:50:00,239.89,240.05,239.77,239.9,17959.0,220.234,220.3808,220.1238,220.2431,17959.0
2021-09-14 13:00:00,239.84,240.07,239.57,239.65,27692.0,220.1881,220.3992,219.9402,220.0136,27692.0
2021-09-14 13:10:00,239.62,240.03,239.5,240.0,11980.0,219.9861,220.3625,219.8759,220.3349,11980.0
2021-09-14 13:20:00,240.08,240.37,240.08,240.37,9505.0,220.4084,220.6746,220.4084,220.6746,9505.0
2021-09-14 13:30:00,240.34,240.46,240.23,240.39,10111.0,220.6471,220.7573,220.5461,220.693,10111.0
2021-09-14 13:40:00,240.35,240.52,240.29,240.35,15302.0,220.6563,220.8123,220.6012,220.6563,15302.0
2021-09-14 13:50:00,240.34,240.67,240.32,240.66,7950.0,220.6471,220.95,220.6287,220.9409,7950.0
2021-09-14 14:00:00,240.63,240.76,240.57,240.58,14462.0,220.9133,221.0327,220.8582,220.8674,14462.0
2021-09-14 14:10:00,240.59,240.68,240.41,240.44,14003.0,220.8766,220.9592,220.7114,220.7389,14003.0
2021-09-14 14:20:00,240.35,240.48,240.29,240.35,14553.0,220.6563,220.7756,220.6012,220.6563,14553.0
2021-09-14 14:30:00,240.31,240.31,239.93,240.08,26418.0,220.6195,220.6195,220.2707,220.4084,26418.0
2021-09-14 14:40:00,240.1,240.41,240.1,240.36,37415.0,220.4268,220.7114,220.4268,220.6654,37415.0
2021-09-14 14:50:00,240.34,240.74,240.22,240.73,24034.0,220.6471,221.0143,220.5369,221.0051,24034.0
2021-09-14 15:00:00,240.62,240.84,240.56,240.73,15051.0,220.9041,221.1061,220.8491,221.0051,15051.0
2021-09-14 15:10:00,240.71,240.78,240.47,240.55,29752.0,220.9868,221.051,220.7664,220.8399,29752.0
2021-09-14 15:20:00,240.55,240.75,240.42,240.57,26246.0,220.8399,221.0235,220.7205,220.8582,26246.0
2021-09-14 15:30:00,240.54,240.75,240.32,240.56,31561.0,220.8307,221.0235,220.6287,220.8491,31561.0
2021-09-14 15:40:00,240.52,241.01,240.51,240.66,53486.0,220.8123,221.2622,220.8032,220.9409,53486.0
2021-09-14 15:50:00,240.59,241.24,240.5,241.14,193671.0,220.8766,221.4733,220.794,221.3815,193671.0
2021-09-15 09:30:00,240.47,240.47,238.58,238.68,107998.0,220.7664,220.7664,219.0313,219.1231,107998.0
2021-09-15 09:40:00,238.75,239.09,238.18,239.03,35441.0,219.1874,219.4995,218.6641,219.4444,35441.0
2021-09-15 09:50:00,239.09,240.11,238.89,239.83,28052.0,219.4995,220.4359,219.3159,220.1789,28052.0
2021-09-15 10:00:00,239.82,240.24,239.66,239.67,33798.0,220.1697,220.5553,220.0228,220.032,33798.0
2021-09-15 10:10:00,239.71,240.19,239.36,240.17,29694.0,220.0687,220.5094,219.7474,220.491,29694.0
2021-09-15 10:20:00,240.21,240.26,239.57,239.69,28476.0,220.5277,220.5736,219.9402,220.0503,28476.0
2021-09-15 10:30:00,239.72,239.87,239.29,239.58,28617.0,220.0779,220.2156,219.6831,219.9494,28617.0
2021-09-15 10:40:00,239.55,240.1,239.43,240.07,14498.0,219.9218,220.4268,219.8116,220.3992,14498.0
2021-09-15 10:50:00,240.07,241.25,240.07,241.08,49432.0,220.3992,221.4825,220.3992,221.3265,49432.0
2021-09-15 11:00:00,241.12,241.13,239.87,239.9,16824.0,221.3632,221.3724,220.2156,220.2431,16824.0
2021-09-15 11:10:00,239.88,240.15,239.73,240.02,19962.0,220.2248,220.4727,220.0871,220.3533,19962.0
2021-09-15 11:20:00,240.02,240.02,239.74,239.83,14617.0,220.3533,220.3533,220.0962,220.1789,14617.0
2021-09-15 11:30:00,239.78,239.82,239.56,239.8,11716.0,220.133,220.1697,219.931,220.1513,11716.0
2021-09-15 11:40:00,239.78,239.82,239.59,239.69,17818.0,220.133,220.1697,219.9585,220.0503,17818.0
2021-09-15 11:50:00,239.66,239.77,239.55,239.76,13001.0,220.0228,220.1238,219.9218,220.1146,13001.0
2021-09-15 12:00:00,239.76,240.06,239.7,240.02,12259.0,220.1146,220.39,220.0595,220.3533,12259.0
2021-09-15 12:10:00,240.01,240.08,239.93,240.07,6224.0,220.3441,220.4084,220.2707,220.3992,6224.0
2021-09-15 12:20:00,240.06,240.5,240.06,240.4,11458.0,220.39,220.794,220.39,220.7022,11458.0
2021-09-15 12:30:00,240.38,240.49,240.33,240.42,11839.0,220.6838,220.7848,220.6379,220.7205,11839.0
2021-09-15 12:40:00,240.45,240.8,240.45,240.6,14987.0,220.7481,221.0694,220.7481,220.8858,14987.0
2021-09-15 12:50:00,240.62,240.78,240.6,240.74,9863.0,220.9041,221.051,220.8858,221.0143,9863.0
2021-09-15 13:00:00,240.72,240.96,240.72,240.82,9895.0,220.996,221.2163,220.996,221.0878,9895.0
2021-09-15 13:10:00,240.82,240.97,240.82,240.88,7627.0,221.0878,221.2255,221.0878,221.1428,7627.0
2021-09-15 13:20:00,240.92,241.04,240.84,240.98,10501.0,221.1796,221.2897,221.1061,221.2346,10501.0
2021-09-15 13:30:00,240.99,241.18,240.93,240.94,15085.0,221.2438,221.4183,221.1887,221.1979,15085.0
2021-09-15 13:40:00,240.94,241.15,240.91,240.93,11703.0,221.1979,221.3907,221.1704,221.1887,11703.0
2021-09-15 13:50:00,240.98,241.04,240.7,240.7,10032.0,221.2346,221.2897,220.9776,220.9776,10032.0
2021-09-15 14:00:00,240.68,240.68,240.4,240.5,11200.0,220.9592,220.9592,220.7022,220.794,11200.0
2021-09-15 14:10:00,240.54,240.59,240.28,240.28,8398.0,220.8307,220.8766,220.592,220.592,8398.0
2021-09-15 14:20:00,240.29,240.33,240.08,240.27,14269.0,220.6012,220.6379,220.4084,220.5828,14269.0
2021-09-15 14:30:00,240.26,240.48,240.26,240.33,11638.0,220.5736,220.7756,220.5736,220.6379,11638.0
2021-09-15 14:40:00,240.31,240.49,240.28,240.47,8441.0,220.6195,220.7848,220.592,220.7664,8441.0
2021-09-15 14:50:00,240.47,240.47,240.25,240.41,10717.0,220.7664,220.7664,220.5645,220.7114,10717.0
2021-09-15 15:00:00,240.43,240.58,240.4,240.54,10241.0,220.7297,220.8674,220.7022,220.8307,10241.0
2021-09-15 15:10:00,240.52,240.88,240.48,240.86,16966.0,220.8123,221.1428,220.7756,221.1245,16966.0
2021-09-15 15:20:00,240.82,240.83,240.63,240.78,16285.0,221.0878,221.0969,220.9133,221.051,16285.0
2021-09-15 15:30:00,240.77,241.24,240.7,241.21,36827.0,221.0419,221.4733,220.9776,221.4458,36827.0
2021-09-15 15:40:00,241.17,241.27,241.06,241.12,54302.0,221.4091,221.5009,221.3081,221.3632,54302.0
2021-09-15 15:50:00,241.1,241.12,240.7,241.01,178075.0,221.3448,221.3632,220.9776,221.2622,178075.0
2021-09-16 09:30:00,240.29,241.03,239.95,240.97,51484.0,220.6012,221.2805,220.289,221.2255,51484.0
2021-09-16 09:40:00,240.87,240.97,240.41,240.75,43612.0,221.1337,221.2255,220.7114,221.0235,43612.0
2021-09-16 09:50:00,240.72,240.9,240.2,240.44,44339.0,220.996,221.1612,220.5186,220.7389,44339.0
2021-09-16 10:00:00,240.32,240.98,240.16,240.84,50217.0,220.6287,221.2346,220.4818,221.1061,50217.0
2021-09-16 10:10:00,240.87,241.03,240.59,241.0,39199.0,221.1337,221.2805,220.8766,221.253,39199.0
2021-09-16 10:20:00,240.96,241.54,240.9,241.51,35855.0,221.2163,221.7488,221.1612,221.7212,35855.0
2021-09-16 10:30:00,241.49,241.63,241.22,241.35,32241.0,221.7029,221.8314,221.455,221.5743,32241.0
2021-09-16 10:40:00,241.35,241.64,241.2,241.2,63801.0,221.5743,221.8406,221.4366,221.4366,63801.0
2021-09-16 10:50:00,241.2,241.32,240.82,241.32,38108.0,221.4366,221.5468,221.0878,221.5468,38108.0
2021-09-16 11:00:00,241.3,241.41,240.96,241.29,40551.0,221.5284,221.6294,221.2163,221.5192,40551.0
2021-09-16 11:10:00,241.21,241.59,241.14,241.55,32500.0,221.4458,221.7947,221.3815,221.7579,32500.0
2021-09-16 11:20:00,241.51,241.77,241.49,241.64,31244.0,221.7212,221.9599,221.7029,221.8406,31244.0
2021-09-16 11:30:00,241.63,241.85,241.5,241.85,14194.0,221.8314,222.0334,221.712,222.0334,14194.0
2021-09-16 11:40:00,241.84,242.07,241.72,241.98,33360.0,222.0242,222.2353,221.914,222.1527,33360.0
2021-09-16 11:50:00,242.01,242.06,241.74,242.0,13319.0,222.1803,222.2262,221.9324,222.1711,13319.0
2021-09-16 12:00:00,241.97,242.22,241.91,242.22,28361.0,222.1435,222.373,222.0884,222.373,28361.0
2021-09-16 12:10:00,242.19,242.46,241.94,242.46,30783.0,222.3455,222.5934,222.116,222.5934,30783.0
2021-09-16 12:20:00,242.43,242.64,242.31,242.61,15900.0,222.5658,222.7586,222.4557,222.7311,15900.0
2021-09-16 12:30:00,242.61,242.78,242.6,242.65,21281.0,222.7311,222.8872,222.7219,222.7678,21281.0
2021-09-16 12:40:00,242.65,242.82,242.6,242.7,18283.0,222.7678,222.9239,222.7219,222.8137,18283.0
2021-09-16 12:50:00,242.7,242.7,242.41,242.48,15975.0,222.8137,222.8137,222.5475,222.6117,15975.0
2021-09-16 13:00:00,242.46,242.46,242.2,242.31,18911.0,222.5934,222.5934,222.3547,222.4557,18911.0
2021-09-16 13:10:00,242.31,242.36,242.19,242.34,16167.0,222.4557,222.5016,222.3455,222.4832,16167.0
2021-09-16 13:20:00,242.35,242.41,242.2,242.28,18944.0,222.4924,222.5475,222.3547,222.4281,18944.0
2021-09-16 13:30:00,242.25,242.25,241.96,242.03,25038.0,222.4006,222.4006,222.1343,222.1986,25038.0
2021-09-16 13:40:00,242.02,242.05,241.9,242.02,17142.0,222.1894,222.217,222.0793,222.1894,17142.0
2021-09-16 13:50:00,241.99,242.23,241.99,242.21,18589.0,222.1619,222.3822,222.1619,222.3639,18589.0
2021-09-16 14:00:00,242.24,242.64,242.19,242.63,23126.0,222.3914,222.7586,222.3455,222.7494,23126.0
2021-09-16 14:10:00,242.66,242.75,242.46,242.58,17235.0,222.777,222.8596,222.5934,222.7035,17235.0
2021-09-16 14:20:00,242.56,242.66,242.51,242.66,23000.0,222.6852,222.777,222.6393,222.777,23000.0
2021-09-16 14:30:00,242.65,242.87,242.64,242.77,27105.0,222.7678,222.9698,222.7586,222.878,27105.0
2021-09-16 14:40:00,242.76,242.87,242.71,242.87,38990.0,222.8688,222.9698,222.8229,222.9698,38990.0
2021-09-16 14:50:00,242.85,243.11,242.79,242.84,46062.0,222.9514,223.1901,222.8963,222.9422,46062.0
2021-09-16 15:00:00,242.85,243.19,242.78,243.07,32828.0,222.9514,223.2636,222.8872,223.1534,32828.0
2021-09-16 15:10:00,243.08,243.36,243.08,243.28,49409.0,223.1626,223.4196,223.1626,223.3462,49409.0
2021-09-16 15:20:00,243.29,243.44,243.22,243.33,22970.0,223.3554,223.4931,223.2911,223.3921,22970.0
2021-09-16 15:30:00,243.34,243.59,243.34,243.58,56282.0,223.4013,223.6308,223.4013,223.6216,56282.0
2021-09-16 15:40:00,243.57,243.57,243.15,243.17,91938.0,223.6124,223.6124,223.2268,223.2452,91938.0
2021-09-16 15:50:00,243.19,243.47,242.93,243.26,250884.0,223.2636,223.5206,223.0249,223.3278,250884.0
2021-09-17 09:30:00,243.84,244.38,242.89,243.86,770081.0,223.8603,224.3561,222.9881,223.8787,770081.0
2021-09-17 09:40:00,243.84,244.62,243.79,243.88,34161.0,223.8603,224.5764,223.8144,223.897,34161.0
2021-09-17 09:50:00,243.86,244.61,243.8,244.58,93073.0,223.8787,224.5672,223.8236,224.5397,93073.0
2021-09-17 10:00:00,244.55,244.63,244.05,244.51,33139.0,224.5121,224.5856,224.0531,224.4754,33139.0
2021-09-17 10:10:00,244.45,244.57,243.78,244.17,22621.0,224.4203,224.5305,223.8052,224.1633,22621.0
2021-09-17 10:20:00,244.11,244.28,243.91,244.18,19991.0,224.1082,224.2643,223.9246,224.1724,19991.0
2021-09-17 10:30:00,244.16,244.43,243.89,243.97,29067.0,224.1541,224.402,223.9062,223.9797,29067.0
2021-09-17 10:40:00,243.85,243.95,243.05,243.4,25449.0,223.8695,223.9613,223.135,223.4564,25449.0
2021-09-17 10:50:00,243.34,243.5,243.08,243.42,25152.0,223.4013,223.5482,223.1626,223.4747,25152.0
2021-09-17 11:00:00,243.36,243.41,242.87,243.11,22110.0,223.4196,223.4655,222.9698,223.1901,22110.0
2021-09-17 11:10:00,243.1,243.11,242.7,242.9,19829.0,223.1809,223.1901,222.8137,222.9973,19829.0
2021-09-17 11:20:00,242.89,243.11,242.76,242.79,32311.0,222.9881,223.1901,222.8688,222.8963,32311.0
2021-09-17 11:30:00,242.75,243.23,242.59,243.15,33318.0,222.8596,223.3003,222.7127,223.2268,33318.0
2021-09-17 11:40:00,243.16,243.32,243.02,243.11,22308.0,223.236,223.3829,223.1075,223.1901,22308.0
2021-09-17 11:50:00,243.0,243.55,242.94,243.45,22503.0,223.0891,223.5941,223.034,223.5023,22503.0
2021-09-17 12:00:00,243.47,243.57,243.26,243.57,20934.0,223.5206,223.6124,223.3278,223.6124,20934.0
2021-09-17 12:10:00,243.52,243.64,243.41,243.58,20456.0,223.5665,223.6767,223.4655,223.6216,20456.0
2021-09-17 12:20:00,243.6,243.76,243.48,243.51,17481.0,223.64,223.7869,223.5298,223.5573,17481.0
2021-09-17 12:30:00,243.44,243.74,243.43,243.73,17593.0,223.4931,223.7685,223.4839,223.7593,17593.0
2021-09-17 12:40:00,243.74,243.74,243.38,243.38,14302.0,223.7685,223.7685,223.438,223.438,14302.0
2021-09-17 12:50:00,243.44,243.58,243.33,243.4,25378.0,223.4931,223.6216,223.3921,223.4564,25378.0
2021-09-17 13:00:00,243.4,243.41,243.19,243.28,12315.0,223.4564,223.4655,223.2636,223.3462,12315.0
2021-09-17 13:10:00,243.28,243.34,243.04,243.07,24711.0,223.3462,223.4013,223.1259,223.1534,24711.0
2021-09-17 13:20:00,243.06,243.16,242.89,243.14,24896.0,223.1442,223.236,222.9881,223.2177,24896.0
2021-09-17 13:30:00,243.17,243.42,242.98,243.42,57177.0,223.2452,223.4747,223.0708,223.4747,57177.0
2021-09-17 13:40:00,243.39,243.4,243.06,243.08,27589.0,223.4472,223.4564,223.1442,223.1626,27589.0
2021-09-17 13:50:00,243.06,243.3,243.04,243.26,27768.0,223.1442,223.3646,223.1259,223.3278,27768.0
2021-09-17 14:00:00,243.25,243.35,243.08,243.15,24720.0,223.3186,223.4105,223.1626,223.2268,24720.0
2021-09-17 14:10:00,243.17,243.25,242.91,243.05,38571.0,223.2452,223.3186,223.0065,223.135,38571.0
2021-09-17 14:20:00,243.04,243.16,242.85,242.92,19896.0,223.1259,223.236,222.9514,223.0157,19896.0
2021-09-17 14:30:00,242.89,242.98,242.77,242.87,27432.0,222.9881,223.0708,222.878,222.9698,27432.0
2021-09-17 14:40:00,242.91,243.22,242.88,243.15,42794.0,223.0065,223.2911,222.979,223.2268,42794.0
2021-09-17 14:50:00,243.16,243.22,242.93,242.97,24849.0,223.236,223.2911,223.0249,223.0616,24849.0
2021-09-17 15:00:00,243.01,243.14,242.92,242.98,25661.0,223.0983,223.2177,223.0157,223.0708,25661.0
2021-09-17 15:10:00,243.0,243.21,242.94,243.1,34239.0,223.0891,223.2819,223.034,223.1809,34239.0
2021-09-17 15:20:00,243.12,243.26,242.94,243.15,32036.0,223.1993,223.3278,223.034,223.2268,32036.0
2021-09-17 15:30:00,243.14,243.14,242.34,242.46,74053.0,223.2177,223.2177,222.4832,222.5934,74053.0
2021-09-17 15:40:00,242.45,242.63,242.21,242.22,74058.0,222.5842,222.7494,222.3639,222.373,74058.0
2021-09-17 15:50:00,242.25,242.82,241.88,242.42,387147.0,222.4006,222.9239,222.0609,222.5567,387147.0
2021-09-20 09:30:00,239.88,240.83,239.3,240.73,109888.0,220.2248,221.0969,219.6923,221.0051,109888.0
2021-09-20 09:40:00,240.64,241.37,240.37,240.37,30972.0,220.9225,221.5927,220.6746,220.6746,30972.0
2021-09-20 09:50:00,240.47,240.54,239.92,240.33,37159.0,220.7664,220.8307,220.2615,220.6379,37159.0
2021-09-20 10:00:00,240.28,240.58,239.79,240.2,40908.0,220.592,220.8674,220.1422,220.5186,40908.0
2021-09-20 10:10:00,240.28,240.38,239.76,240.35,49800.0,220.592,220.6838,220.1146,220.6563,49800.0
2021-09-20 10:20:00,240.32,240.95,240.3,240.94,46759.0,220.6287,221.2071,220.6104,221.1979,46759.0
2021-09-20 10:30:00,240.91,241.13,240.56,241.12,37742.0,221.1704,221.3724,220.8491,221.3632,37742.0
2021-09-20 10:40:00,241.17,241.26,240.91,241.09,29068.0,221.4091,221.4917,221.1704,221.3356,29068.0
2021-09-20 10:50:00,241.04,241.37,240.88,241.28,47022.0,221.2897,221.5927,221.1428,221.5101,47022.0
2021-09-20 11:00:00,241.24,241.77,241.0,241.63,38985.0,221.4733,221.9599,221.253,221.8314,38985.0
2021-09-20 11:10:00,241.59,241.96,241.41,241.61,30127.0,221.7947,222.1343,221.6294,221.813,30127.0
2021-09-20 11:20:00,241.59,241.67,241.15,241.39,39537.0,221.7947,221.8681,221.3907,221.6111,39537.0
2021-09-20 11:30:00,241.36,241.47,240.89,241.02,40293.0,221.5835,221.6845,221.152,221.2714,40293.0
2021-09-20 11:40:00,241.04,241.18,240.8,240.93,42264.0,221.2897,221.4183,221.0694,221.1887,42264.0
2021-09-20 11:50:00,240.89,240.9,240.46,240.57,44622.0,221.152,221.1612,220.7573,220.8582,44622.0
2021-09-20 12:00:00,240.58,240.64,239.95,240.0,106407.0,220.8674,220.9225,220.289,220.3349,106407.0
2021-09-20 12:10:00,240.03,240.12,239.81,239.85,51895.0,220.3625,220.4451,220.1605,220.1972,51895.0
2021-09-20 12:20:00,239.88,239.92,239.59,239.67,101530.0,220.2248,220.2615,219.9585,220.032,101530.0
2021-09-20 12:30:00,239.6,239.67,239.16,239.26,74250.0,219.9677,220.032,219.5638,219.6556,74250.0
2021-09-20 12:40:00,239.21,239.23,238.92,238.99,39604.0,219.6097,219.628,219.3434,219.4077,39604.0
2021-09-20 12:50:00,239.01,239.05,238.51,238.53,77362.0,219.4261,219.4628,218.967,218.9854,77362.0
2021-09-20 13:00:00,238.53,238.58,238.16,238.37,73813.0,218.9854,219.0313,218.6457,218.8385,73813.0
2021-09-20 13:10:00,238.36,238.57,238.33,238.44,68090.0,218.8293,219.0221,218.8018,218.9028,68090.0
2021-09-20 13:20:00,238.47,238.49,238.23,238.33,39539.0,218.9303,218.9487,218.71,218.8018,39539.0
2021-09-20 13:30:00,238.25,238.33,238.06,238.31,39393.0,218.7283,218.8018,218.5539,218.7834,39393.0
2021-09-20 13:40:00,238.31,238.58,238.19,238.52,80955.0,218.7834,219.0313,218.6733,218.9762,80955.0
2021-09-20 13:50:00,238.56,238.68,238.38,238.47,28021.0,219.0129,219.1231,218.8477,218.9303,28021.0
2021-09-20 14:00:00,238.4,238.73,238.3,238.5,63068.0,218.866,219.169,218.7742,218.9579,63068.0
2021-09-20 14:10:00,238.49,238.53,238.33,238.51,93790.0,218.9487,218.9854,218.8018,218.967,93790.0
2021-09-20 14:20:00,238.49,238.49,237.46,237.62,90523.0,218.9487,218.9487,218.0031,218.15,90523.0
2021-09-20 14:30:00,237.61,237.68,237.34,237.44,83628.0,218.1408,218.205,217.8929,217.9847,83628.0
2021-09-20 14:40:00,237.43,237.67,237.34,237.44,96028.0,217.9755,218.1959,217.8929,217.9847,96028.0
2021-09-20 14:50:00,237.46,237.69,237.26,237.47,67282.0,218.0031,218.2142,217.8195,218.0122,67282.0
2021-09-20 15:00:00,237.5,237.66,237.02,237.09,52876.0,218.0398,218.1867,217.5991,217.6634,52876.0
2021-09-20 15:10:00,237.1,237.23,236.64,236.84,25592.0,217.6726,217.7919,217.2503,217.4339,25592.0
2021-09-20 15:20:00,236.86,237.71,236.84,237.69,61927.0,217.4522,218.2326,217.4339,218.2142,61927.0
2021-09-20 15:30:00,237.7,238.68,237.62,238.25,66902.0,218.2234,219.1231,218.15,218.7283,66902.0
2021-09-20 15:40:00,238.2,238.76,238.2,238.55,77063.0,218.6824,219.1965,218.6824,219.0038,77063.0
2021-09-20 15:50:00,238.55,239.47,238.55,239.03,182636.0,219.0038,219.8484,219.0038,219.4444,182636.0
2021-09-21 09:30:00,240.0,241.2,239.4,241.05,64141.0,220.3349,221.4366,219.7841,221.2989,64141.0
2021-09-21 09:40:00,241.16,242.35,240.86,241.95,34561.0,221.3999,222.4924,221.1245,222.1252,34561.0
2021-09-21 09:50:00,241.91,242.24,241.6,241.85,32914.0,222.0884,222.3914,221.8038,222.0334,32914.0
2021-09-21 10:00:00,241.93,241.99,241.03,241.09,44446.0,222.1068,222.1619,221.2805,221.3356,44446.0
2021-09-21 10:10:00,241.02,241.23,240.52,240.89,37479.0,221.2714,221.4642,220.8123,221.152,37479.0
2021-09-21 10:20:00,240.9,241.35,240.61,241.34,14383.0,221.1612,221.5743,220.895,221.5651,14383.0
2021-09-21 10:30:00,241.34,241.35,240.53,240.73,50378.0,221.5651,221.5743,220.8215,221.0051,50378.0
2021-09-21 10:40:00,240.71,240.74,239.95,239.98,20363.0,220.9868,221.0143,220.289,220.3166,20363.0
2021-09-21 10:50:00,240.01,240.34,239.7,240.12,32397.0,220.3441,220.6471,220.0595,220.4451,32397.0
2021-09-21 11:00:00,240.11,241.0,240.08,240.94,17953.0,220.4359,221.253,220.4084,221.1979,17953.0
2021-09-21 11:10:00,240.94,241.0,240.71,240.75,31498.0,221.1979,221.253,220.9868,221.0235,31498.0
2021-09-21 11:20:00,240.78,240.86,240.53,240.86,17065.0,221.051,221.1245,220.8215,221.1245,17065.0
2021-09-21 11:30:00,240.92,241.67,240.81,241.62,20183.0,221.1796,221.8681,221.0786,221.8222,20183.0
2021-09-21 11:40:00,241.6,241.65,241.44,241.52,16060.0,221.8038,221.8497,221.657,221.7304,16060.0
2021-09-21 11:50:00,241.49,241.59,241.36,241.36,7339.0,221.7029,221.7947,221.5835,221.5835,7339.0
2021-09-21 12:00:00,241.39,241.8,241.34,241.77,9409.0,221.6111,221.9875,221.5651,221.9599,9409.0
2021-09-21 12:10:00,241.72,241.79,241.47,241.49,19752.0,221.914,221.9783,221.6845,221.7029,19752.0
2021-09-21 12:20:00,241.48,241.6,241.16,241.16,5364.0,221.6937,221.8038,221.3999,221.3999,5364.0
2021-09-21 12:30:00,241.14,241.18,241.0,241.09,6196.0,221.3815,221.4183,221.253,221.3356,6196.0
2021-09-21 12:40:00,241.14,241.15,240.91,240.95,11938.0,221.3815,221.3907,221.1704,221.2071,11938.0
2021-09-21 12:50:00,240.95,240.95,240.56,240.79,12681.0,221.2071,221.2071,220.8491,221.0602,12681.0
2021-09-21 13:00:00,240.73,240.86,240.6,240.74,13604.0,221.0051,221.1245,220.8858,221.0143,13604.0
2021-09-21 13:10:00,240.82,240.92,240.73,240.86,12039.0,221.0878,221.1796,221.0051,221.1245,12039.0
2021-09-21 13:20:00,240.84,240.91,240.36,240.38,29412.0,221.1061,221.1704,220.6654,220.6838,29412.0
2021-09-21 13:30:00,240.41,240.52,240.3,240.5,17478.0,220.7114,220.8123,220.6104,220.794,17478.0
2021-09-21 13:40:00,240.44,240.55,240.34,240.48,18727.0,220.7389,220.8399,220.6471,220.7756,18727.0
2021-09-21 13:50:00,240.49,240.64,240.34,240.64,49503.0,220.7848,220.9225,220.6471,220.9225,49503.0
2021-09-21 14:00:00,240.61,240.96,240.59,240.91,33651.0,220.895,221.2163,220.8766,221.1704,33651.0
2021-09-21 14:10:00,240.87,240.9,240.5,240.63,24420.0,221.1337,221.1612,220.794,220.9133,24420.0
2021-09-21 14:20:00,240.65,240.65,240.14,240.16,18678.0,220.9317,220.9317,220.4635,220.4818,18678.0
2021-09-21 14:30:00,240.21,240.6,240.21,240.46,17171.0,220.5277,220.8858,220.5277,220.7573,17171.0
2021-09-21 14:40:00,240.43,240.6,240.39,240.59,15452.0,220.7297,220.8858,220.693,220.8766,15452.0
2021-09-21 14:50:00,240.62,241.21,240.62,241.05,19555.0,220.9041,221.4458,220.9041,221.2989,19555.0
2021-09-21 15:00:00,241.1,241.27,241.09,241.21,13396.0,221.3448,221.5009,221.3356,221.4458,13396.0
2021-09-21 15:10:00,241.19,241.53,241.09,241.12,39067.0,221.4274,221.7396,221.3356,221.3632,39067.0
2021-09-21 15:20:00,241.13,241.25,241.0,241.11,16381.0,221.3724,221.4825,221.253,221.354,16381.0
2021-09-21 15:30:00,241.08,241.17,240.88,240.97,18234.0,221.3265,221.4091,221.1428,221.2255,18234.0
2021-09-21 15:40:00,240.96,241.16,240.5,240.54,40311.0,221.2163,221.3999,220.794,220.8307,40311.0
2021-09-21 15:50:00,240.48,240.88,240.36,240.5,128327.0,220.7756,221.1428,220.6654,220.794,128327.0
2021-09-22 09:30:00,241.8,242.69,241.46,242.52,73522.0,221.9875,222.8045,221.6753,222.6485,73522.0
2021-09-22 09:40:00,242.52,243.18,242.28,242.74,37695.0,222.6485,223.2544,222.4281,222.8504,37695.0
2021-09-22 09:50:00,242.77,243.89,242.64,243.86,47056.0,222.878,223.9062,222.7586,223.8787,47056.0
2021-09-22 10:00:00,243.89,244.53,243.81,244.41,46827.0,223.9062,224.4938,223.8328,224.3836,46827.0
2021-09-22 10:10:00,244.44,245.0,244.38,245.0,91576.0,224.4111,224.9253,224.3561,224.9253,91576.0
2021-09-22 10:20:00,244.99,245.12,244.54,244.99,68408.0,224.9161,225.0354,224.5029,224.9161,68408.0
2021-09-22 10:30:00,245.02,245.15,244.73,245.02,44968.0,224.9436,225.063,224.6774,224.9436,44968.0
2021-09-22 10:40:00,245.03,245.1,244.81,244.99,49053.0,224.9528,225.0171,224.7508,224.9161,49053.0
2021-09-22 10:50:00,244.99,245.1,244.6,245.01,40690.0,224.9161,225.0171,224.558,224.9344,40690.0
2021-09-22 11:00:00,245.06,245.19,244.91,244.91,28179.0,224.9803,225.0997,224.8426,224.8426,28179.0
2021-09-22 11:10:00,244.88,244.98,244.78,244.94,22237.0,224.8151,224.9069,224.7233,224.8702,22237.0
2021-09-22 11:20:00,244.89,245.02,244.8,244.96,21228.0,224.8243,224.9436,224.7416,224.8885,21228.0
2021-09-22 11:30:00,244.96,245.41,244.96,245.35,118112.0,224.8885,225.3017,224.8885,225.2466,118112.0
2021-09-22 11:40:00,245.35,245.54,245.33,245.46,39856.0,225.2466,225.421,225.2282,225.3476,39856.0
2021-09-22 11:50:00,245.48,245.83,245.35,245.61,61233.0,225.3659,225.6872,225.2466,225.4853,61233.0
2021-09-22 12:00:00,245.61,245.71,245.43,245.51,60117.0,225.4853,225.5771,225.32,225.3935,60117.0
2021-09-22 12:10:00,245.54,245.57,245.0,245.02,29851.0,225.421,225.4486,224.9253,224.9436,29851.0
2021-09-22 12:20:00,245.03,245.18,244.83,244.83,16378.0,224.9528,225.0905,224.7692,224.7692,16378.0
2021-09-22 12:30:00,244.87,244.97,244.79,244.93,12103.0,224.8059,224.8977,224.7325,224.861,12103.0
2021-09-22 12:40:00,244.91,244.94,244.5,244.5,82793.0,224.8426,224.8702,224.4662,224.4662,82793.0
2021-09-22 12:50:00,244.53,244.59,244.3,244.35,18350.0,224.4938,224.5489,224.2826,224.3285,18350.0
2021-09-22 13:00:00,244.33,244.34,244.16,244.16,43986.0,224.3102,224.3193,224.1541,224.1541,43986.0
2021-09-22 13:10:00,244.17,244.2,244.0,244.04,46553.0,224.1633,224.1908,224.0072,224.0439,46553.0
2021-09-22 13:20:00,244.04,244.27,244.04,244.24,10075.0,224.0439,224.2551,224.0439,224.2275,10075.0
2021-09-22 13:30:00,244.2,244.33,244.1,244.19,74784.0,224.1908,224.3102,224.099,224.1816,74784.0
2021-09-22 13:40:00,244.16,244.34,244.03,244.21,28980.0,224.1541,224.3193,224.0347,224.2,28980.0
2021-09-22 13:50:00,244.18,244.18,243.76,243.95,30433.0,224.1724,224.1724,223.7869,223.9613,30433.0
2021-09-22 14:00:00,243.87,244.97,243.48,244.42,31106.0,223.8878,224.8977,223.5298,224.3928,31106.0
2021-09-22 14:10:00,244.43,244.8,244.43,244.46,131176.0,224.402,224.7416,224.402,224.4295,131176.0
2021-09-22 14:20:00,244.47,244.52,244.13,244.29,24775.0,224.4387,224.4846,224.1265,224.2734,24775.0
2021-09-22 14:30:00,244.28,244.36,243.61,243.61,30294.0,224.2643,224.3377,223.6492,223.6492,30294.0
2021-09-22 14:40:00,243.55,243.69,243.15,243.19,44113.0,223.5941,223.7226,223.2268,223.2636,44113.0
2021-09-22 14:50:00,243.15,243.5,242.93,243.37,25227.0,223.2268,223.5482,223.0249,223.4288,25227.0
2021-09-22 15:00:00,243.36,243.41,243.11,243.39,22514.0,223.4196,223.4655,223.1901,223.4472,22514.0
2021-09-22 15:10:00,243.38,244.11,243.37,244.11,29126.0,223.438,224.1082,223.4288,224.1082,29126.0
2021-09-22 15:20:00,244.18,244.24,243.76,243.87,29899.0,224.1724,224.2275,223.7869,223.8878,29899.0
2021-09-22 15:30:00,243.89,243.98,243.47,243.98,44246.0,223.9062,223.9888,223.5206,223.9888,44246.0
2021-09-22 15:40:00,243.95,243.95,243.18,243.18,95361.0,223.9613,223.9613,223.2544,223.2544,95361.0
2021-09-22 15:50:00,243.14,243.5,242.97,243.18,215940.0,223.2177,223.5482,223.0616,223.2544,215940.0
2021-09-23 09:30:00,243.74,245.45,243.7,245.25,67357.0,223.7685,225.3384,223.7318,225.1548,67357.0
2021-09-23 09:40:00,245.27,245.89,244.79,245.73,40881.0,225.1731,225.7423,224.7325,225.5954,40881.0
2021-09-23 09:50:00,245.79,245.95,245.47,245.47,28044.0,225.6505,225.7974,225.3567,225.3567,28044.0
2021-09-23 10:00:00,245.49,245.94,245.16,245.23,37144.0,225.3751,225.7882,225.0721,225.1364,37144.0
2021-09-23 10:10:00,245.24,245.56,245.2,245.36,32628.0,225.1456,225.4394,225.1089,225.2558,32628.0
2021-09-23 10:20:00,245.36,245.41,244.32,244.39,62279.0,225.2558,225.3017,224.301,224.3652,62279.0
2021-09-23 10:30:00,244.43,244.46,243.82,243.97,41354.0,224.402,224.4295,223.8419,223.9797,41354.0
2021-09-23 10:40:00,243.99,244.23,243.58,244.14,40979.0,223.998,224.2183,223.6216,224.1357,40979.0
2021-09-23 10:50:00,244.13,244.46,244.13,244.37,26161.0,224.1265,224.4295,224.1265,224.3469,26161.0
2021-09-23 11:00:00,244.34,244.35,243.72,243.89,20460.0,224.3193,224.3285,223.7501,223.9062,20460.0
2021-09-23 11:10:00,243.93,244.19,243.84,244.03,16024.0,223.9429,224.1816,223.8603,224.0347,16024.0
2021-09-23 11:20:00,244.02,244.15,243.73,243.96,15602.0,224.0256,224.1449,223.7593,223.9705,15602.0
2021-09-23 11:30:00,244.0,244.35,243.96,244.3,17595.0,224.0072,224.3285,223.9705,224.2826,17595.0
2021-09-23 11:40:00,244.3,244.33,243.74,243.81,14096.0,224.2826,224.3102,223.7685,223.8328,14096.0
2021-09-23 11:50:00,243.83,244.06,243.68,243.95,12509.0,223.8511,224.0623,223.7134,223.9613,12509.0
2021-09-23 12:00:00,243.96,244.09,243.93,244.0,21887.0,223.9705,224.0898,223.9429,224.0072,21887.0
2021-09-23 12:10:00,244.02,244.33,243.99,244.25,23165.0,224.0256,224.3102,223.998,224.2367,23165.0
2021-09-23 12:20:00,244.23,244.3,243.99,244.08,17663.0,224.2183,224.2826,223.998,224.0806,17663.0
2021-09-23 12:30:00,244.1,244.31,244.06,244.1,19787.0,224.099,224.2918,224.0623,224.099,19787.0
2021-09-23 12:40:00,244.09,244.11,243.69,243.69,29267.0,224.0898,224.1082,223.7226,223.7226,29267.0
2021-09-23 12:50:00,243.66,243.75,243.55,243.61,22308.0,223.6951,223.7777,223.5941,223.6492,22308.0
2021-09-23 13:00:00,243.62,243.88,243.53,243.82,18404.0,223.6583,223.897,223.5757,223.8419,18404.0
2021-09-23 13:10:00,243.77,244.02,243.73,243.97,19855.0,223.796,224.0256,223.7593,223.9797,19855.0
2021-09-23 13:20:00,243.97,244.02,243.9,243.97,14586.0,223.9797,224.0256,223.9154,223.9797,14586.0
2021-09-23 13:30:00,244.0,244.53,244.0,244.49,70612.0,224.0072,224.4938,224.0072,224.457,70612.0
2021-09-23 13:40:00,244.5,244.77,244.5,244.7,68842.0,224.4662,224.7141,224.4662,224.6498,68842.0
2021-09-23 13:50:00,244.7,244.89,244.62,244.89,15182.0,224.6498,224.8243,224.5764,224.8243,15182.0
2021-09-23 14:00:00,244.87,244.88,244.74,244.78,14019.0,224.8059,224.8151,224.6866,224.7233,14019.0
2021-09-23 14:10:00,244.69,244.7,244.41,244.49,11766.0,224.6407,224.6498,224.3836,224.457,11766.0
2021-09-23 14:20:00,244.49,244.69,244.4,244.68,138943.0,224.457,224.6407,224.3744,224.6315,138943.0
2021-09-23 14:30:00,244.72,244.92,244.7,244.92,19049.0,224.6682,224.8518,224.6498,224.8518,19049.0
2021-09-23 14:40:00,244.95,245.11,244.91,245.11,27500.0,224.8794,225.0262,224.8426,225.0262,27500.0
2021-09-23 14:50:00,245.08,245.29,245.01,245.23,19104.0,224.9987,225.1915,224.9344,225.1364,19104.0
2021-09-23 15:00:00,245.28,245.28,244.95,244.99,18452.0,225.1823,225.1823,224.8794,224.9161,18452.0
2021-09-23 15:10:00,244.96,244.96,244.65,244.81,31827.0,224.8885,224.8885,224.6039,224.7508,31827.0
2021-09-23 15:20:00,244.79,244.98,244.75,244.79,101193.0,224.7325,224.9069,224.6957,224.7325,101193.0
2021-09-23 15:30:00,244.79,245.06,244.64,244.75,93594.0,224.7325,224.9803,224.5948,224.6957,93594.0
2021-09-23 15:40:00,244.76,245.08,244.65,244.76,99265.0,224.7049,224.9987,224.6039,224.7049,99265.0
2021-09-23 15:50:00,244.7,245.09,244.6,244.78,370371.0,224.6498,225.0079,224.558,224.7233,370371.0
2021-09-24 09:30:00,246.64,247.38,245.58,246.86,130426.0,226.4309,227.1102,225.4577,226.6329,130426.0
2021-09-24 09:40:00,246.8,246.99,245.5,245.74,67322.0,226.5778,226.7522,225.3843,225.6046,67322.0
2021-09-24 09:50:00,245.84,247.14,245.83,246.94,83121.0,225.6964,226.8899,225.6872,226.7063,83121.0
2021-09-24 10:00:00,247.09,247.32,246.55,246.55,59984.0,226.844,227.0552,226.3483,226.3483,59984.0
2021-09-24 10:10:00,246.57,247.02,246.41,246.66,49286.0,226.3666,226.7797,226.2197,226.4492,49286.0
2021-09-24 10:20:00,246.67,246.79,246.2,246.32,35536.0,226.4584,226.5686,226.0269,226.1371,35536.0
2021-09-24 10:30:00,246.29,246.46,245.98,245.99,44169.0,226.1096,226.2656,225.825,225.8341,44169.0
2021-09-24 10:40:00,246.02,246.15,245.79,245.92,31126.0,225.8617,225.981,225.6505,225.7699,31126.0
2021-09-24 10:50:00,245.86,245.94,245.6,245.69,23888.0,225.7148,225.7882,225.4761,225.5587,23888.0
2021-09-24 11:00:00,245.65,246.22,245.64,246.15,28791.0,225.522,226.0453,225.5128,225.981,28791.0
2021-09-24 11:10:00,246.17,246.17,245.79,245.93,21394.0,225.9994,225.9994,225.6505,225.7791,21394.0
2021-09-24 11:20:00,245.92,245.93,245.24,245.39,35318.0,225.7699,225.7791,225.1456,225.2833,35318.0
2021-09-24 11:30:00,245.37,245.65,245.32,245.55,21229.0,225.2649,225.522,225.219,225.4302,21229.0
2021-09-24 11:40:00,245.56,245.73,245.44,245.73,19818.0,225.4394,225.5954,225.3292,225.5954,19818.0
2021-09-24 11:50:00,245.74,245.98,245.68,245.82,19990.0,225.6046,225.825,225.5495,225.6781,19990.0
2021-09-24 12:00:00,245.79,245.79,245.46,245.46,17713.0,225.6505,225.6505,225.3476,225.3476,17713.0
2021-09-24 12:10:00,245.45,245.85,245.43,245.79,17473.0,225.3384,225.7056,225.32,225.6505,17473.0
2021-09-24 12:20:00,245.8,245.81,245.58,245.6,14137.0,225.6597,225.6689,225.4577,225.4761,14137.0
2021-09-24 12:30:00,245.64,245.9,245.54,245.87,16791.0,225.5128,225.7515,225.421,225.724,16791.0
2021-09-24 12:40:00,245.87,246.0,245.86,245.93,10626.0,225.724,225.8433,225.7148,225.7791,10626.0
2021-09-24 12:50:00,245.89,245.89,245.56,245.61,11580.0,225.7423,225.7423,225.4394,225.4853,11580.0
2021-09-24 13:00:00,245.58,245.69,245.48,245.61,18691.0,225.4577,225.5587,225.3659,225.4853,18691.0
2021-09-24 13:10:00,245.63,245.78,245.56,245.78,43001.0,225.5036,225.6413,225.4394,225.6413,43001.0
2021-09-24 13:20:00,245.78,246.09,245.73,245.91,25787.0,225.6413,225.9259,225.5954,225.7607,25787.0
2021-09-24 13:30:00,245.86,246.01,245.8,245.99,11035.0,225.7148,225.8525,225.6597,225.8341,11035.0
2021-09-24 13:40:00,245.99,246.07,245.91,246.07,12387.0,225.8341,225.9076,225.7607,225.9076,12387.0
2021-09-24 13:50:00,246.03,246.05,245.92,245.99,17225.0,225.8709,225.8892,225.7699,225.8341,17225.0
2021-09-24 14:00:00,245.97,246.07,245.79,245.86,21757.0,225.8158,225.9076,225.6505,225.7148,21757.0
2021-09-24 14:10:00,245.88,246.27,245.85,246.27,18415.0,225.7332,226.0912,225.7056,226.0912,18415.0
2021-09-24 14:20:00,246.25,246.44,246.25,246.37,20786.0,226.0728,226.2473,226.0728,226.183,20786.0
2021-09-24 14:30:00,246.32,246.41,246.24,246.35,10956.0,226.1371,226.2197,226.0637,226.1646,10956.0
2021-09-24 14:40:00,246.33,246.55,246.26,246.54,12146.0,226.1463,226.3483,226.082,226.3391,12146.0
2021-09-24 14:50:00,246.5,246.86,246.5,246.82,16658.0,226.3024,226.6329,226.3024,226.5961,16658.0
2021-09-24 15:00:00,246.83,246.85,246.72,246.84,21365.0,226.6053,226.6237,226.5043,226.6145,21365.0
2021-09-24 15:10:00,246.84,246.92,246.74,246.81,23239.0,226.6145,226.6879,226.5227,226.5869,23239.0
2021-09-24 15:20:00,246.8,247.08,246.78,246.93,22855.0,226.5778,226.8348,226.5594,226.6971,22855.0
2021-09-24 15:30:00,246.94,247.04,246.79,246.97,65661.0,226.7063,226.7981,226.5686,226.7338,65661.0
2021-09-24 15:40:00,246.97,247.0,246.67,246.8,62258.0,226.7338,226.7614,226.4584,226.5778,62258.0
2021-09-24 15:50:00,246.78,246.82,246.26,246.45,174728.0,226.5594,226.5961,226.082,226.2564,174728.0
2021-09-27 09:30:00,246.0,246.52,245.27,246.49,143360.0,225.8433,226.3207,225.1731,226.2932,143360.0
2021-09-27 09:40:00,246.62,247.47,246.47,247.24,52643.0,226.4125,227.1929,226.2748,226.9817,52643.0
2021-09-27 09:50:00,247.19,247.88,247.03,247.67,49608.0,226.9358,227.5693,226.7889,227.3765,49608.0
2021-09-27 10:00:00,247.67,248.15,247.59,248.07,64142.0,227.3765,227.8172,227.303,227.7437,64142.0
2021-09-27 10:10:00,248.06,248.41,247.74,248.41,36106.0,227.7345,228.0558,227.4407,228.0558,36106.0
2021-09-27 10:20:00,248.4,248.76,248.33,248.74,53807.0,228.0467,228.3772,227.9824,228.3588,53807.0
2021-09-27 10:30:00,248.78,248.9,248.54,248.79,40223.0,228.3955,228.5057,228.1752,228.4047,40223.0
2021-09-27 10:40:00,248.8,248.9,248.59,248.67,34272.0,228.4139,228.5057,228.2211,228.2945,34272.0
2021-09-27 10:50:00,248.64,248.68,248.11,248.11,37920.0,228.267,228.3037,227.7804,227.7804,37920.0
2021-09-27 11:00:00,248.15,248.56,248.13,248.23,34481.0,227.8172,228.1936,227.7988,227.8906,34481.0
2021-09-27 11:10:00,248.23,248.63,248.21,248.47,27981.0,227.8906,228.2578,227.8722,228.1109,27981.0
2021-09-27 11:20:00,248.47,248.74,248.34,248.63,27588.0,228.1109,228.3588,227.9916,228.2578,27588.0
2021-09-27 11:30:00,248.64,248.74,248.52,248.57,15687.0,228.267,228.3588,228.1568,228.2027,15687.0
2021-09-27 11:40:00,248.57,248.57,248.19,248.26,19739.0,228.2027,228.2027,227.8539,227.9181,19739.0
2021-09-27 11:50:00,248.23,248.27,247.93,248.09,23184.0,227.8906,227.9273,227.6152,227.7621,23184.0
2021-09-27 12:00:00,248.06,248.28,247.88,248.25,18104.0,227.7345,227.9365,227.5693,227.909,18104.0
2021-09-27 12:10:00,248.29,248.4,248.1,248.1,13131.0,227.9457,228.0467,227.7712,227.7712,13131.0
2021-09-27 12:20:00,248.07,248.07,247.87,247.87,19490.0,227.7437,227.7437,227.5601,227.5601,19490.0
2021-09-27 12:30:00,247.85,247.86,247.59,247.77,22788.0,227.5417,227.5509,227.303,227.4683,22788.0
2021-09-27 12:40:00,247.76,247.82,247.47,247.49,17589.0,227.4591,227.5142,227.1929,227.2112,17589.0
2021-09-27 12:50:00,247.45,247.5,247.33,247.39,18149.0,227.1745,227.2204,227.0643,227.1194,18149.0
2021-09-27 13:00:00,247.33,247.63,247.3,247.63,29447.0,227.0643,227.3398,227.0368,227.3398,29447.0
2021-09-27 13:10:00,247.62,247.91,247.59,247.89,16974.0,227.3306,227.5968,227.303,227.5785,16974.0
2021-09-27 13:20:00,247.88,247.92,247.77,247.92,16853.0,227.5693,227.606,227.4683,227.606,16853.0
2021-09-27 13:30:00,247.91,247.95,247.66,247.75,17636.0,227.5968,227.6335,227.3673,227.4499,17636.0
2021-09-27 13:40:00,247.8,248.05,247.75,247.98,18326.0,227.4958,227.7253,227.4499,227.6611,18326.0
2021-09-27 13:50:00,247.94,248.13,247.91,248.08,15553.0,227.6244,227.7988,227.5968,227.7529,15553.0
2021-09-27 14:00:00,248.13,248.19,247.89,247.93,16447.0,227.7988,227.8539,227.5785,227.6152,16447.0
2021-09-27 14:10:00,247.95,248.13,247.84,248.12,17256.0,227.6335,227.7988,227.5326,227.7896,17256.0
2021-09-27 14:20:00,248.12,248.12,247.93,248.1,20931.0,227.7896,227.7896,227.6152,227.7712,20931.0
2021-09-27 14:30:00,248.1,248.16,248.01,248.15,24804.0,227.7712,227.8263,227.6886,227.8172,24804.0
2021-09-27 14:40:00,248.15,248.4,248.14,248.19,14933.0,227.8172,228.0467,227.808,227.8539,14933.0
2021-09-27 14:50:00,248.18,248.23,248.06,248.08,14439.0,227.8447,227.8906,227.7345,227.7529,14439.0
2021-09-27 15:00:00,248.08,248.26,248.04,248.21,16415.0,227.7529,227.9181,227.7162,227.8722,16415.0
2021-09-27 15:10:00,248.24,248.29,248.04,248.08,18041.0,227.8998,227.9457,227.7162,227.7529,18041.0
2021-09-27 15:20:00,248.06,248.31,248.06,248.2,46530.0,227.7345,227.964,227.7345,227.8631,46530.0
2021-09-27 15:30:00,248.21,248.38,247.72,247.85,53745.0,227.8722,228.0283,227.4224,227.5417,53745.0
2021-09-27 15:40:00,247.87,248.0,247.7,247.86,69503.0,227.5601,227.6794,227.404,227.5509,69503.0
2021-09-27 15:50:00,247.87,248.31,247.75,248.11,201476.0,227.5601,227.964,227.4499,227.7804,201476.0
2021-09-28 09:30:00,247.29,247.48,246.63,247.09,128966.0,227.0276,227.2021,226.4217,226.844,128966.0
2021-09-28 09:40:00,247.03,247.71,246.67,246.75,42005.0,226.7889,227.4132,226.4584,226.5319,42005.0
2021-09-28 09:50:00,246.75,246.76,246.21,246.42,43076.0,226.5319,226.541,226.0361,226.2289,43076.0
2021-09-28 10:00:00,246.21,246.27,245.63,245.76,68171.0,226.0361,226.0912,225.5036,225.623,68171.0
2021-09-28 10:10:00,245.82,245.87,244.91,244.97,37096.0,225.6781,225.724,224.8426,224.8977,37096.0
2021-09-28 10:20:00,244.99,245.36,244.77,245.36,50317.0,224.9161,225.2558,224.7141,225.2558,50317.0
2021-09-28 10:30:00,245.33,245.69,244.79,245.57,34140.0,225.2282,225.5587,224.7325,225.4486,34140.0
2021-09-28 10:40:00,245.56,245.93,245.37,245.41,23770.0,225.4394,225.7791,225.2649,225.3017,23770.0
2021-09-28 10:50:00,245.49,245.5,245.18,245.44,34998.0,225.3751,225.3843,225.0905,225.3292,34998.0
2021-09-28 11:00:00,245.53,245.62,244.8,244.87,18879.0,225.4118,225.4945,224.7416,224.8059,18879.0
2021-09-28 11:10:00,244.85,244.91,244.42,244.76,29345.0,224.7875,224.8426,224.3928,224.7049,29345.0
2021-09-28 11:20:00,244.74,244.9,244.42,244.52,22702.0,224.6866,224.8335,224.3928,224.4846,22702.0
2021-09-28 11:30:00,244.51,244.63,244.17,244.46,30457.0,224.4754,224.5856,224.1633,224.4295,30457.0
2021-09-28 11:40:00,244.46,244.52,243.92,244.23,29426.0,224.4295,224.4846,223.9337,224.2183,29426.0
2021-09-28 11:50:00,244.17,244.51,244.07,244.46,27666.0,224.1633,224.4754,224.0715,224.4295,27666.0
2021-09-28 12:00:00,244.41,244.41,243.81,243.9,20400.0,224.3836,224.3836,223.8328,223.9154,20400.0
2021-09-28 12:10:00,243.91,244.32,243.87,244.16,17351.0,223.9246,224.301,223.8878,224.1541,17351.0
2021-09-28 12:20:00,244.14,244.15,243.9,244.05,15554.0,224.1357,224.1449,223.9154,224.0531,15554.0
2021-09-28 12:30:00,244.0,244.18,243.83,244.09,36919.0,224.0072,224.1724,223.8511,224.0898,36919.0
2021-09-28 12:40:00,244.15,244.18,243.81,243.82,33909.0,224.1449,224.1724,223.8328,223.8419,33909.0
2021-09-28 12:50:00,243.81,244.05,243.68,243.98,33671.0,223.8328,224.0531,223.7134,223.9888,33671.0
2021-09-28 13:00:00,243.99,244.1,243.74,243.94,69267.0,223.998,224.099,223.7685,223.9521,69267.0
2021-09-28 13:10:00,243.91,244.07,243.77,243.97,24218.0,223.9246,224.0715,223.796,223.9797,24218.0
2021-09-28 13:20:00,243.99,244.05,243.75,243.78,11913.0,223.998,224.0531,223.7777,223.8052,11913.0
2021-09-28 13:30:00,243.78,243.89,243.45,243.56,30505.0,223.8052,223.9062,223.5023,223.6032,30505.0
2021-09-28 13:40:00,243.59,243.8,243.31,243.4,17739.0,223.6308,223.8236,223.3737,223.4564,17739.0
2021-09-28 13:50:00,243.43,243.46,243.17,243.19,15829.0,223.4839,223.5114,223.2452,223.2636,15829.0
2021-09-28 14:00:00,243.11,243.39,243.09,243.19,19844.0,223.1901,223.4472,223.1718,223.2636,19844.0
2021-09-28 14:10:00,243.21,243.34,242.91,243.34,20247.0,223.2819,223.4013,223.0065,223.4013,20247.0
2021-09-28 14:20:00,243.37,243.69,243.36,243.69,24134.0,223.4288,223.7226,223.4196,223.7226,24134.0
2021-09-28 14:30:00,243.66,243.67,243.22,243.29,19103.0,223.6951,223.7042,223.2911,223.3554,19103.0
2021-09-28 14:40:00,243.29,244.26,243.29,244.17,55900.0,223.3554,224.2459,223.3554,224.1633,55900.0
2021-09-28 14:50:00,244.19,244.25,243.89,243.97,29243.0,224.1816,224.2367,223.9062,223.9797,29243.0
2021-09-28 15:00:00,243.97,244.6,243.87,244.41,38983.0,223.9797,224.558,223.8878,224.3836,38983.0
2021-09-28 15:10:00,244.41,244.45,244.24,244.27,32672.0,224.3836,224.4203,224.2275,224.2551,32672.0
2021-09-28 15:20:00,244.24,244.33,243.53,243.53,30186.0,224.2275,224.3102,223.5757,223.5757,30186.0
2021-09-28 15:30:00,243.51,244.02,243.44,243.71,62056.0,223.5573,224.0256,223.4931,223.741,62056.0
2021-09-28 15:40:00,243.7,244.15,243.58,243.58,85642.0,223.7318,224.1449,223.6216,223.6216,85642.0
2021-09-28 15:50:00,243.57,244.19,243.42,243.78,254861.0,223.6124,224.1816,223.4747,223.8052,254861.0
2021-09-29 09:30:00,244.38,244.65,243.25,243.25,82375.0,224.3561,224.6039,223.3186,223.3186,82375.0
2021-09-29 09:40:00,243.35,243.74,243.19,243.27,28701.0,223.4105,223.7685,223.2636,223.337,28701.0
2021-09-29 09:50:00,243.28,243.96,243.15,243.59,38251.0,223.3462,223.9705,223.2268,223.6308,38251.0
2021-09-29 10:00:00,243.62,244.47,243.62,244.16,26139.0,223.6583,224.4387,223.6583,224.1541,26139.0
2021-09-29 10:10:00,244.18,244.27,243.85,244.23,17064.0,224.1724,224.2551,223.8695,224.2183,17064.0
2021-09-29 10:20:00,244.25,244.81,244.25,244.61,24271.0,224.2367,224.7508,224.2367,224.5672,24271.0
2021-09-29 10:30:00,244.62,244.79,244.51,244.56,21248.0,224.5764,224.7325,224.4754,224.5213,21248.0
2021-09-29 10:40:00,244.55,245.21,244.51,245.14,24135.0,224.5121,225.118,224.4754,225.0538,24135.0
2021-09-29 10:50:00,245.11,245.49,245.11,245.41,24691.0,225.0262,225.3751,225.0262,225.3017,24691.0
2021-09-29 11:00:00,245.44,245.62,245.39,245.46,22387.0,225.3292,225.4945,225.2833,225.3476,22387.0
2021-09-29 11:10:00,245.41,245.65,245.39,245.61,13437.0,225.3017,225.522,225.2833,225.4853,13437.0
2021-09-29 11:20:00,245.62,245.71,245.51,245.61,19268.0,225.4945,225.5771,225.3935,225.4853,19268.0
2021-09-29 11:30:00,245.65,245.65,245.12,245.13,24736.0,225.522,225.522,225.0354,225.0446,24736.0
2021-09-29 11:40:00,245.13,245.29,244.98,245.28,17547.0,225.0446,225.1915,224.9069,225.1823,17547.0
2021-09-29 11:50:00,245.26,245.47,245.17,245.46,13320.0,225.164,225.3567,225.0813,225.3476,13320.0
2021-09-29 12:00:00,245.46,245.68,245.39,245.41,11855.0,225.3476,225.5495,225.2833,225.3017,11855.0
2021-09-29 12:10:00,245.39,245.39,245.03,245.1,15457.0,225.2833,225.2833,224.9528,225.0171,15457.0
2021-09-29 12:20:00,245.13,245.13,244.79,244.84,14288.0,225.0446,225.0446,224.7325,224.7784,14288.0
2021-09-29 12:30:00,244.88,244.93,244.61,244.82,11933.0,224.8151,224.861,224.5672,224.76,11933.0
2021-09-29 12:40:00,244.84,244.93,244.57,244.7,20803.0,224.7784,224.861,224.5305,224.6498,20803.0
2021-09-29 12:50:00,244.69,245.13,244.62,244.98,11273.0,224.6407,225.0446,224.5764,224.9069,11273.0
2021-09-29 13:00:00,245.04,245.05,244.74,244.94,16816.0,224.962,224.9712,224.6866,224.8702,16816.0
2021-09-29 13:10:00,244.96,245.02,244.61,244.73,13292.0,224.8885,224.9436,224.5672,224.6774,13292.0
2021-09-29 13:20:00,244.76,244.85,244.63,244.76,11087.0,224.7049,224.7875,224.5856,224.7049,11087.0
2021-09-29 13:30:00,244.77,244.79,244.45,244.6,10753.0,224.7141,224.7325,224.4203,224.558,10753.0
2021-09-29 13:40:00,244.55,244.69,244.47,244.51,28556.0,224.5121,224.6407,224.4387,224.4754,28556.0
2021-09-29 13:50:00,244.52,244.8,244.51,244.74,12048.0,224.4846,224.7416,224.4754,224.6866,12048.0
2021-09-29 14:00:00,244.83,245.1,244.76,245.04,11755.0,224.7692,225.0171,224.7049,224.962,11755.0
2021-09-29 14:10:00,245.07,245.55,245.07,245.51,23650.0,224.9895,225.4302,224.9895,225.3935,23650.0
2021-09-29 14:20:00,245.53,245.53,245.05,245.17,21011.0,225.4118,225.4118,224.9712,225.0813,21011.0
2021-09-29 14:30:00,245.24,245.48,245.24,245.32,24968.0,225.1456,225.3659,225.1456,225.219,24968.0
2021-09-29 14:40:00,245.32,245.51,245.23,245.26,10787.0,225.219,225.3935,225.1364,225.164,10787.0
2021-09-29 14:50:00,245.28,245.42,245.2,245.37,14035.0,225.1823,225.3108,225.1089,225.2649,14035.0
2021-09-29 15:00:00,245.36,245.47,245.03,245.12,22336.0,225.2558,225.3567,224.9528,225.0354,22336.0
2021-09-29 15:10:00,245.15,245.32,245.05,245.15,9102.0,225.063,225.219,224.9712,225.063,9102.0
2021-09-29 15:20:00,245.1,245.14,244.89,245.09,19962.0,225.0171,225.0538,224.8243,225.0079,19962.0
2021-09-29 15:30:00,245.04,245.23,244.93,245.0,22106.0,224.962,225.1364,224.861,224.9253,22106.0
2021-09-29 15:40:00,244.99,244.99,244.58,244.73,31004.0,224.9161,224.9161,224.5397,224.6774,31004.0
2021-09-29 15:50:00,244.71,244.71,244.23,244.28,133141.0,224.659,224.659,224.2183,224.2643,133141.0
2021-09-30 09:30:00,244.77,244.9,243.76,243.93,44878.0,224.7141,224.8335,223.7869,223.9429,44878.0
2021-09-30 09:40:00,243.94,245.0,243.87,245.0,30796.0,223.9521,224.9253,223.8878,224.9253,30796.0
2021-09-30 09:50:00,245.03,245.43,244.6,244.61,23841.0,224.9528,225.32,224.558,224.5672,23841.0
2021-09-30 10:00:00,244.56,244.71,244.02,244.38,40945.0,224.5213,224.659,224.0256,224.3561,40945.0
2021-09-30 10:10:00,244.43,244.75,243.59,244.75,33380.0,224.402,224.6957,223.6308,224.6957,33380.0
2021-09-30 10:20:00,244.76,244.78,244.06,244.25,20981.0,224.7049,224.7233,224.0623,224.2367,20981.0
2021-09-30 10:30:00,244.25,244.41,243.76,243.83,32974.0,224.2367,224.3836,223.7869,223.8511,32974.0
2021-09-30 10:40:00,243.75,243.77,243.1,243.26,56148.0,223.7777,223.796,223.1809,223.3278,56148.0
2021-09-30 10:50:00,243.29,243.65,243.06,243.53,31286.0,223.3554,223.6859,223.1442,223.5757,31286.0
2021-09-30 11:00:00,243.46,243.7,243.31,243.66,17705.0,223.5114,223.7318,223.3737,223.6951,17705.0
2021-09-30 11:10:00,243.69,244.03,243.63,243.93,17247.0,223.7226,224.0347,223.6675,223.9429,17247.0
2021-09-30 11:20:00,243.97,244.0,243.72,243.97,27815.0,223.9797,224.0072,223.7501,223.9797,27815.0
2021-09-30 11:30:00,243.93,243.96,242.94,243.16,30149.0,223.9429,223.9705,223.034,223.236,30149.0
2021-09-30 11:40:00,243.07,243.07,242.45,242.56,31002.0,223.1534,223.1534,222.5842,222.6852,31002.0
2021-09-30 11:50:00,242.59,242.76,242.32,242.71,16686.0,222.7127,222.8688,222.4648,222.8229,16686.0
2021-09-30 12:00:00,242.69,242.79,241.83,241.83,23681.0,222.8045,222.8963,222.015,222.015,23681.0
2021-09-30 12:10:00,241.89,241.98,241.53,241.68,32200.0,222.0701,222.1527,221.7396,221.8773,32200.0
2021-09-30 12:20:00,241.68,241.78,241.39,241.61,26882.0,221.8773,221.9691,221.6111,221.813,26882.0
2021-09-30 12:30:00,241.55,242.0,241.38,241.93,27736.0,221.7579,222.1711,221.6019,222.1068,27736.0
2021-09-30 12:40:00,241.95,242.03,241.66,241.99,16516.0,222.1252,222.1986,221.8589,222.1619,16516.0
2021-09-30 12:50:00,242.02,242.11,241.68,241.83,34769.0,222.1894,222.2721,221.8773,222.015,34769.0
2021-09-30 13:00:00,241.84,242.05,241.65,242.0,33321.0,222.0242,222.217,221.8497,222.1711,33321.0
2021-09-30 13:10:00,242.0,242.05,241.73,241.88,25364.0,222.1711,222.217,221.9232,222.0609,25364.0
2021-09-30 13:20:00,241.89,241.98,241.47,241.51,23165.0,222.0701,222.1527,221.6845,221.7212,23165.0
2021-09-30 13:30:00,241.51,241.51,241.18,241.39,23114.0,221.7212,221.7212,221.4183,221.6111,23114.0
2021-09-30 13:40:00,241.39,241.45,241.2,241.3,31044.0,221.6111,221.6661,221.4366,221.5284,31044.0
2021-09-30 13:50:00,241.32,241.61,241.24,241.6,34075.0,221.5468,221.813,221.4733,221.8038,34075.0
2021-09-30 14:00:00,241.6,242.3,241.57,242.19,43888.0,221.8038,222.4465,221.7763,222.3455,43888.0
2021-09-30 14:10:00,242.21,242.21,241.57,241.62,25157.0,222.3639,222.3639,221.7763,221.8222,25157.0
2021-09-30 14:20:00,241.62,241.89,241.58,241.88,29307.0,221.8222,222.0701,221.7855,222.0609,29307.0
2021-09-30 14:30:00,241.89,242.38,241.88,242.26,20963.0,222.0701,222.5199,222.0609,222.4098,20963.0
2021-09-30 14:40:00,242.25,242.71,242.21,242.57,19821.0,222.4006,222.8229,222.3639,222.6944,19821.0
2021-09-30 14:50:00,242.64,242.88,242.34,242.34,27099.0,222.7586,222.979,222.4832,222.4832,27099.0
2021-09-30 15:00:00,242.41,242.54,242.19,242.41,22375.0,222.5475,222.6668,222.3455,222.5475,22375.0
2021-09-30 15:10:00,242.56,242.92,242.51,242.56,22552.0,222.6852,223.0157,222.6393,222.6852,22552.0
2021-09-30 15:20:00,242.53,242.54,242.15,242.26,26651.0,222.6576,222.6668,222.3088,222.4098,26651.0
2021-09-30 15:30:00,242.23,242.39,241.95,241.99,38985.0,222.3822,222.5291,222.1252,222.1619,38985.0
2021-09-30 15:40:00,241.97,242.06,241.57,241.6,60392.0,222.1435,222.2262,221.7763,221.8038,60392.0
2021-09-30 15:50:00,241.57,241.64,241.04,241.1,267713.0,221.7763,221.8406,221.2897,221.3448,267713.0
2021-10-01 09:30:00,243.07,243.85,242.39,242.86,72083.0,223.1534,223.8695,222.5291,222.9606,72083.0
2021-10-01 09:40:00,242.73,243.08,241.36,241.77,24487.0,222.8413,223.1626,221.5835,221.9599,24487.0
2021-10-01 09:50:00,241.75,242.0,241.05,241.28,35332.0,221.9416,222.1711,221.2989,221.5101,35332.0
2021-10-01 10:00:00,241.27,241.72,241.02,241.72,24402.0,221.5009,221.914,221.2714,221.914,24402.0
2021-10-01 10:10:00,241.75,241.75,240.65,240.7,40006.0,221.9416,221.9416,220.9317,220.9776,40006.0
2021-10-01 10:20:00,240.73,241.15,240.25,241.01,19445.0,221.0051,221.3907,220.5645,221.2622,19445.0
2021-10-01 10:30:00,241.05,241.65,240.88,241.34,30069.0,221.2989,221.8497,221.1428,221.5651,30069.0
2021-10-01 10:40:00,241.33,241.69,240.88,241.04,24727.0,221.556,221.8865,221.1428,221.2897,24727.0
2021-10-01 10:50:00,241.06,241.68,240.81,241.68,54384.0,221.3081,221.8773,221.0786,221.8773,54384.0
2021-10-01 11:00:00,241.62,241.82,241.25,241.25,17597.0,221.8222,222.0058,221.4825,221.4825,17597.0
2021-10-01 11:10:00,241.31,242.34,241.3,242.14,16339.0,221.5376,222.4832,221.5284,222.2996,16339.0
2021-10-01 11:20:00,242.08,242.25,241.73,241.81,14030.0,222.2445,222.4006,221.9232,221.9966,14030.0
2021-10-01 11:30:00,241.83,242.26,241.77,242.23,13891.0,222.015,222.4098,221.9599,222.3822,13891.0
2021-10-01 11:40:00,242.29,242.54,242.17,242.38,9547.0,222.4373,222.6668,222.3271,222.5199,9547.0
2021-10-01 11:50:00,242.34,242.34,241.85,242.0,13938.0,222.4832,222.4832,222.0334,222.1711,13938.0
2021-10-01 12:00:00,242.06,242.16,241.87,241.98,19164.0,222.2262,222.318,222.0517,222.1527,19164.0
2021-10-01 12:10:00,241.91,241.92,241.63,241.81,12941.0,222.0884,222.0976,221.8314,221.9966,12941.0
2021-10-01 12:20:00,241.84,241.99,241.81,241.88,9379.0,222.0242,222.1619,221.9966,222.0609,9379.0
2021-10-01 12:30:00,241.89,242.05,241.79,241.92,12881.0,222.0701,222.217,221.9783,222.0976,12881.0
2021-10-01 12:40:00,241.96,242.2,241.91,242.09,15951.0,222.1343,222.3547,222.0884,222.2537,15951.0
2021-10-01 12:50:00,242.07,242.16,241.78,241.84,14652.0,222.2353,222.318,221.9691,222.0242,14652.0
2021-10-01 13:00:00,241.84,242.03,241.71,242.01,14374.0,222.0242,222.1986,221.9048,222.1803,14374.0
2021-10-01 13:10:00,242.05,242.16,241.93,242.13,8856.0,222.217,222.318,222.1068,222.2904,8856.0
2021-10-01 13:20:00,242.09,242.38,242.09,242.25,10700.0,222.2537,222.5199,222.2537,222.4006,10700.0
2021-10-01 13:30:00,242.28,242.7,242.27,242.6,16659.0,222.4281,222.8137,222.4189,222.7219,16659.0
2021-10-01 13:40:00,242.6,243.53,242.58,243.53,23120.0,222.7219,223.5757,222.7035,223.5757,23120.0
2021-10-01 13:50:00,243.5,243.5,243.17,243.2,31319.0,223.5482,223.5482,223.2452,223.2727,31319.0
2021-10-01 14:00:00,243.25,243.57,243.23,243.41,16145.0,223.3186,223.6124,223.3003,223.4655,16145.0
2021-10-01 14:10:00,243.41,243.48,243.25,243.4,21043.0,223.4655,223.5298,223.3186,223.4564,21043.0
2021-10-01 14:20:00,243.35,243.48,243.29,243.37,19556.0,223.4105,223.5298,223.3554,223.4288,19556.0
2021-10-01 14:30:00,243.34,243.61,243.34,243.61,6791.0,223.4013,223.6492,223.4013,223.6492,6791.0
2021-10-01 14:40:00,243.58,243.74,243.47,243.67,16612.0,223.6216,223.7685,223.5206,223.7042,16612.0
2021-10-01 14:50:00,243.69,244.11,243.61,244.05,25565.0,223.7226,224.1082,223.6492,224.0531,25565.0
2021-10-01 15:00:00,244.1,244.47,244.08,244.41,20962.0,224.099,224.4387,224.0806,224.3836,20962.0
2021-10-01 15:10:00,244.38,244.69,244.34,244.38,17560.0,224.3561,224.6407,224.3193,224.3561,17560.0
2021-10-01 15:20:00,244.39,244.47,243.91,244.0,25620.0,224.3652,224.4387,223.9246,224.0072,25620.0
2021-10-01 15:30:00,244.02,244.03,243.7,243.7,21902.0,224.0256,224.0347,223.7318,223.7318,21902.0
2021-10-01 15:40:00,243.75,243.82,243.45,243.45,33871.0,223.7777,223.8419,223.5023,223.5023,33871.0
2021-10-01 15:50:00,243.48,243.92,242.75,242.89,177078.0,223.5298,223.9337,222.8596,222.9881,177078.0
2021-10-04 09:30:00,242.06,244.56,242.06,244.49,67079.0,222.2262,224.5213,222.2262,224.457,67079.0
2021-10-04 09:40:00,244.3,244.81,243.88,244.43,36779.0,224.2826,224.7508,223.897,224.402,36779.0
2021-10-04 09:50:00,244.4,244.8,244.22,244.57,34460.0,224.3744,224.7416,224.2092,224.5305,34460.0
2021-10-04 10:00:00,244.44,244.69,243.63,243.81,29593.0,224.4111,224.6407,223.6675,223.8328,29593.0
2021-10-04 10:10:00,243.82,244.28,243.65,244.06,33099.0,223.8419,224.2643,223.6859,224.0623,33099.0
2021-10-04 10:20:00,244.1,244.18,243.18,243.45,39998.0,224.099,224.1724,223.2544,223.5023,39998.0
2021-10-04 10:30:00,243.41,243.41,242.1,242.13,39420.0,223.4655,223.4655,222.2629,222.2904,39420.0
2021-10-04 10:40:00,242.12,243.1,242.12,242.92,34195.0,222.2812,223.1809,222.2812,223.0157,34195.0
2021-10-04 10:50:00,242.9,242.97,242.15,242.45,29479.0,222.9973,223.0616,222.3088,222.5842,29479.0
2021-10-04 11:00:00,242.37,242.45,241.86,242.39,16206.0,222.5108,222.5842,222.0425,222.5291,16206.0
2021-10-04 11:10:00,242.33,242.75,242.24,242.6,14615.0,222.474,222.8596,222.3914,222.7219,14615.0
2021-10-04 11:20:00,242.56,242.58,242.12,242.26,15384.0,222.6852,222.7035,222.2812,222.4098,15384.0
2021-10-04 11:30:00,242.21,242.26,241.98,242.02,28041.0,222.3639,222.4098,222.1527,222.1894,28041.0
2021-10-04 11:40:00,242.03,242.29,241.96,242.24,10348.0,222.1986,222.4373,222.1343,222.3914,10348.0
2021-10-04 11:50:00,242.2,243.04,242.19,243.02,16485.0,222.3547,223.1259,222.3455,223.1075,16485.0
2021-10-04 12:00:00,242.92,243.21,242.72,243.16,14534.0,223.0157,223.2819,222.8321,223.236,14534.0
2021-10-04 12:10:00,243.07,243.07,242.81,242.83,8261.0,223.1534,223.1534,222.9147,222.9331,8261.0
2021-10-04 12:20:00,242.78,242.79,242.21,242.3,17458.0,222.8872,222.8963,222.3639,222.4465,17458.0
2021-10-04 12:30:00,242.32,242.64,242.32,242.55,19367.0,222.4648,222.7586,222.4648,222.676,19367.0
2021-10-04 12:40:00,242.53,242.57,242.21,242.46,21680.0,222.6576,222.6944,222.3639,222.5934,21680.0
2021-10-04 12:50:00,242.49,242.78,242.3,242.59,16934.0,222.6209,222.8872,222.4465,222.7127,16934.0
2021-10-04 13:00:00,242.59,242.76,242.13,242.73,48257.0,222.7127,222.8688,222.2904,222.8413,48257.0
2021-10-04 13:10:00,242.74,243.06,242.57,242.82,44800.0,222.8504,223.1442,222.6944,222.9239,44800.0
2021-10-04 13:20:00,242.76,243.12,242.68,242.79,22135.0,222.8688,223.1993,222.7954,222.8963,22135.0
2021-10-04 13:30:00,242.84,243.02,242.73,242.98,12990.0,222.9422,223.1075,222.8413,223.0708,12990.0
2021-10-04 13:40:00,242.96,242.98,242.74,242.95,18624.0,223.0524,223.0708,222.8504,223.0432,18624.0
2021-10-04 13:50:00,242.91,243.0,242.51,242.71,27186.0,223.0065,223.0891,222.6393,222.8229,27186.0
2021-10-04 14:00:00,242.72,243.0,242.52,242.76,22915.0,222.8321,223.0891,222.6485,222.8688,22915.0
2021-10-04 14:10:00,242.69,242.76,242.38,242.64,19258.0,222.8045,222.8688,222.5199,222.7586,19258.0
2021-10-04 14:20:00,242.7,242.95,242.52,242.64,12154.0,222.8137,223.0432,222.6485,222.7586,12154.0
2021-10-04 14:30:00,242.6,242.86,242.55,242.76,23896.0,222.7219,222.9606,222.676,222.8688,23896.0
2021-10-04 14:40:00,242.64,243.15,242.59,243.14,16416.0,222.7586,223.2268,222.7127,223.2177,16416.0
2021-10-04 14:50:00,243.06,243.15,242.65,242.68,30081.0,223.1442,223.2268,222.7678,222.7954,30081.0
2021-10-04 15:00:00,242.73,243.03,242.64,242.81,18389.0,222.8413,223.1167,222.7586,222.9147,18389.0
2021-10-04 15:10:00,242.82,242.88,242.45,242.48,25749.0,222.9239,222.979,222.5842,222.6117,25749.0
2021-10-04 15:20:00,242.5,242.79,242.45,242.72,47645.0,222.6301,222.8963,222.5842,222.8321,47645.0
2021-10-04 15:30:00,242.7,243.1,242.63,242.81,48815.0,222.8137,223.1809,222.7494,222.9147,48815.0
2021-10-04 15:40:00,242.83,243.57,242.7,243.42,55002.0,222.9331,223.6124,222.8137,223.4747,55002.0
2021-10-04 15:50:00,243.36,243.37,242.66,243.12,153581.0,223.4196,223.4288,222.777,223.1993,153581.0
2021-10-05 09:30:00,243.97,244.16,243.01,243.86,103384.0,223.9797,224.1541,223.0983,223.8787,103384.0
2021-10-05 09:40:00,243.93,244.37,243.69,244.28,38738.0,223.9429,224.3469,223.7226,224.2643,38738.0
2021-10-05 09:50:00,244.27,244.7,244.0,244.5,13813.0,224.2551,224.6498,224.0072,224.4662,13813.0
2021-10-05 10:00:00,244.55,244.95,244.46,244.95,23049.0,224.5121,224.8794,224.4295,224.8794,23049.0
2021-10-05 10:10:00,244.99,245.42,244.92,245.11,30453.0,224.9161,225.3108,224.8518,225.0262,30453.0
2021-10-05 10:20:00,245.21,245.7,245.21,245.55,24703.0,225.118,225.5679,225.118,225.4302,24703.0
2021-10-05 10:30:00,245.68,245.76,245.15,245.19,36792.0,225.5495,225.623,225.063,225.0997,36792.0
2021-10-05 10:40:00,245.2,245.79,245.2,245.79,20118.0,225.1089,225.6505,225.1089,225.6505,20118.0
2021-10-05 10:50:00,245.79,246.0,245.64,245.79,23118.0,225.6505,225.8433,225.5128,225.6505,23118.0
2021-10-05 11:00:00,245.85,245.94,245.53,245.83,16785.0,225.7056,225.7882,225.4118,225.6872,16785.0
2021-10-05 11:10:00,245.84,245.89,245.51,245.63,19527.0,225.6964,225.7423,225.3935,225.5036,19527.0
2021-10-05 11:20:00,245.66,245.97,245.64,245.81,31804.0,225.5312,225.8158,225.5128,225.6689,31804.0
2021-10-05 11:30:00,245.9,246.17,245.84,245.84,21355.0,225.7515,225.9994,225.6964,225.6964,21355.0
2021-10-05 11:40:00,245.81,245.81,245.56,245.61,13407.0,225.6689,225.6689,225.4394,225.4853,13407.0
2021-10-05 11:50:00,245.67,246.24,245.53,246.07,21972.0,225.5404,226.0637,225.4118,225.9076,21972.0
2021-10-05 12:00:00,246.06,246.08,245.72,245.91,17719.0,225.8984,225.9168,225.5863,225.7607,17719.0
2021-10-05 12:10:00,246.05,246.11,245.88,245.88,44444.0,225.8892,225.9443,225.7332,225.7332,44444.0
2021-10-05 12:20:00,245.89,246.09,245.76,245.92,24198.0,225.7423,225.9259,225.623,225.7699,24198.0
2021-10-05 12:30:00,245.91,245.94,245.69,245.69,15865.0,225.7607,225.7882,225.5587,225.5587,15865.0
2021-10-05 12:40:00,245.69,245.8,245.5,245.53,26816.0,225.5587,225.6597,225.3843,225.4118,26816.0
2021-10-05 12:50:00,245.52,245.69,245.4,245.69,17044.0,225.4026,225.5587,225.2925,225.5587,17044.0
2021-10-05 13:00:00,245.73,245.87,245.56,245.87,18452.0,225.5954,225.724,225.4394,225.724,18452.0
2021-10-05 13:10:00,245.86,246.03,245.83,246.0,12750.0,225.7148,225.8709,225.6872,225.8433,12750.0
2021-10-05 13:20:00,246.0,246.38,246.0,246.24,22916.0,225.8433,226.1922,225.8433,226.0637,22916.0
2021-10-05 13:30:00,246.27,246.43,246.15,246.38,19375.0,226.0912,226.2381,225.981,226.1922,19375.0
2021-10-05 13:40:00,246.4,246.54,246.22,246.22,18610.0,226.2105,226.3391,226.0453,226.0453,18610.0
2021-10-05 13:50:00,246.25,246.39,246.11,246.24,14016.0,226.0728,226.2014,225.9443,226.0637,14016.0
2021-10-05 14:00:00,246.24,246.28,246.11,246.28,14318.0,226.0637,226.1004,225.9443,226.1004,14318.0
2021-10-05 14:10:00,246.28,246.37,246.17,246.29,11807.0,226.1004,226.183,225.9994,226.1096,11807.0
2021-10-05 14:20:00,246.27,246.56,246.17,246.49,29988.0,226.0912,226.3574,225.9994,226.2932,29988.0
2021-10-05 14:30:00,246.52,246.88,246.5,246.57,24880.0,226.3207,226.6512,226.3024,226.3666,24880.0
2021-10-05 14:40:00,246.6,246.74,246.48,246.65,25976.0,226.3942,226.5227,226.284,226.4401,25976.0
2021-10-05 14:50:00,246.64,246.66,246.3,246.3,12941.0,226.4309,226.4492,226.1187,226.1187,12941.0
2021-10-05 15:00:00,246.28,246.35,246.22,246.25,19247.0,226.1004,226.1646,226.0453,226.0728,19247.0
2021-10-05 15:10:00,246.26,246.45,246.18,246.43,32471.0,226.082,226.2564,226.0086,226.2381,32471.0
2021-10-05 15:20:00,246.44,246.49,246.21,246.34,21459.0,226.2473,226.2932,226.0361,226.1555,21459.0
2021-10-05 15:30:00,246.32,246.56,246.16,246.45,27704.0,226.1371,226.3574,225.9902,226.2564,27704.0
2021-10-05 15:40:00,246.42,246.5,245.91,245.96,41569.0,226.2289,226.3024,225.7607,225.8066,41569.0
2021-10-05 15:50:00,245.93,245.93,245.15,245.18,159118.0,225.7791,225.7791,225.063,225.0905,159118.0
2021-10-06 09:30:00,244.48,245.64,244.06,244.3,56687.0,224.4479,225.5128,224.0623,224.2826,56687.0
2021-10-06 09:40:00,244.75,244.93,244.34,244.46,20243.0,224.6957,224.861,224.3193,224.4295,20243.0
2021-10-06 09:50:00,244.48,244.48,243.32,243.47,20794.0,224.4479,224.4479,223.3829,223.5206,20794.0
2021-10-06 10:00:00,243.28,243.77,243.13,243.55,22421.0,223.3462,223.796,223.2085,223.5941,22421.0
2021-10-06 10:10:00,243.5,244.19,243.22,243.3,23213.0,223.5482,224.1816,223.2911,223.3646,23213.0
2021-10-06 10:20:00,243.34,244.66,243.25,244.31,32129.0,223.4013,224.6131,223.3186,224.2918,32129.0
2021-10-06 10:30:00,244.28,244.6,243.8,244.21,20398.0,224.2643,224.558,223.8236,224.2,20398.0
2021-10-06 10:40:00,244.22,244.32,243.65,244.02,19446.0,224.2092,224.301,223.6859,224.0256,19446.0
2021-10-06 10:50:00,244.03,244.24,243.84,244.02,30245.0,224.0347,224.2275,223.8603,224.0256,30245.0
2021-10-06 11:00:00,244.03,244.05,243.53,243.74,27980.0,224.0347,224.0531,223.5757,223.7685,27980.0
2021-10-06 11:10:00,243.86,244.12,243.68,244.0,26109.0,223.8787,224.1174,223.7134,224.0072,26109.0
2021-10-06 11:20:00,243.99,244.01,243.49,243.49,16066.0,223.998,224.0164,223.539,223.539,16066.0
2021-10-06 11:30:00,243.48,243.61,243.14,243.4,15011.0,223.5298,223.6492,223.2177,223.4564,15011.0
2021-10-06 11:40:00,243.42,243.45,243.1,243.35,12968.0,223.4747,223.5023,223.1809,223.4105,12968.0
2021-10-06 11:50:00,243.4,244.2,243.4,244.11,17903.0,223.4564,224.1908,223.4564,224.1082,17903.0
2021-10-06 12:00:00,244.08,244.17,243.45,243.48,11532.0,224.0806,224.1633,223.5023,223.5298,11532.0
2021-10-06 12:10:00,243.5,243.53,243.3,243.52,12522.0,223.5482,223.5757,223.3646,223.5665,12522.0
2021-10-06 12:20:00,243.52,243.72,243.4,243.61,11220.0,223.5665,223.7501,223.4564,223.6492,11220.0
2021-10-06 12:30:00,243.54,243.61,243.4,243.53,11708.0,223.5849,223.6492,223.4564,223.5757,11708.0
2021-10-06 12:40:00,243.57,243.77,243.54,243.61,12720.0,223.6124,223.796,223.5849,223.6492,12720.0
2021-10-06 12:50:00,243.66,243.8,243.45,243.51,13066.0,223.6951,223.8236,223.5023,223.5573,13066.0
2021-10-06 13:00:00,243.6,243.67,243.02,243.17,13653.0,223.64,223.7042,223.1075,223.2452,13653.0
2021-10-06 13:10:00,243.17,243.68,243.14,243.64,12635.0,223.2452,223.7134,223.2177,223.6767,12635.0
2021-10-06 13:20:00,243.62,244.27,243.56,244.25,24512.0,223.6583,224.2551,223.6032,224.2367,24512.0
2021-10-06 13:30:00,244.27,244.95,244.15,244.93,40692.0,224.2551,224.8794,224.1449,224.861,40692.0
2021-10-06 13:40:00,244.84,245.2,244.82,245.13,10892.0,224.7784,225.1089,224.76,225.0446,10892.0
2021-10-06 13:50:00,245.1,245.1,244.73,245.0,15154.0,225.0171,225.0171,224.6774,224.9253,15154.0
2021-10-06 14:00:00,245.0,245.2,244.85,245.15,20072.0,224.9253,225.1089,224.7875,225.063,20072.0
2021-10-06 14:10:00,245.2,245.88,245.18,245.88,11044.0,225.1089,225.7332,225.0905,225.7332,11044.0
2021-10-06 14:20:00,245.91,245.98,245.63,245.87,12069.0,225.7607,225.825,225.5036,225.724,12069.0
2021-10-06 14:30:00,245.83,245.93,245.73,245.91,11417.0,225.6872,225.7791,225.5954,225.7607,11417.0
2021-10-06 14:40:00,245.95,246.18,245.95,246.04,15068.0,225.7974,226.0086,225.7974,225.88,15068.0
2021-10-06 14:50:00,246.04,246.06,245.72,245.81,16971.0,225.88,225.8984,225.5863,225.6689,16971.0
2021-10-06 15:00:00,245.76,245.84,245.63,245.63,12694.0,225.623,225.6964,225.5036,225.5036,12694.0
2021-10-06 15:10:00,245.7,246.02,245.67,246.0,22190.0,225.5679,225.8617,225.5404,225.8433,22190.0
2021-10-06 15:20:00,246.04,246.3,245.92,246.27,23137.0,225.88,226.1187,225.7699,226.0912,23137.0
2021-10-06 15:30:00,246.26,246.32,245.83,246.0,30617.0,226.082,226.1371,225.6872,225.8433,30617.0
2021-10-06 15:40:00,245.99,246.6,245.98,246.56,41111.0,225.8341,226.3942,225.825,226.3574,41111.0
2021-10-06 15:50:00,246.57,247.14,246.51,247.1,137665.0,226.3666,226.8899,226.3115,226.8532,137665.0
2021-10-07 09:30:00,248.0,249.95,247.68,248.92,105445.0,227.6794,229.4697,227.3857,228.5241,105445.0
2021-10-07 09:40:00,249.03,249.17,248.29,248.58,22900.0,228.625,228.7536,227.9457,228.2119,22900.0
2021-10-07 09:50:00,248.6,249.32,248.58,249.32,31640.0,228.2303,228.8913,228.2119,228.8913,31640.0
2021-10-07 10:00:00,249.4,249.63,249.26,249.55,18105.0,228.9647,229.1759,228.8362,229.1024,18105.0
2021-10-07 10:10:00,249.55,249.73,249.46,249.67,20042.0,229.1024,229.2677,229.0198,229.2126,20042.0
2021-10-07 10:20:00,249.68,249.85,249.36,249.36,15467.0,229.2218,229.3779,228.928,228.928,15467.0
2021-10-07 10:30:00,249.4,249.44,248.9,248.94,22601.0,228.9647,229.0015,228.5057,228.5424,22601.0
2021-10-07 10:40:00,248.93,249.29,248.88,248.96,19445.0,228.5332,228.8637,228.4873,228.5608,19445.0
2021-10-07 10:50:00,248.96,249.06,248.82,248.99,16721.0,228.5608,228.6526,228.4323,228.5883,16721.0
2021-10-07 11:00:00,248.94,249.01,248.82,248.87,30763.0,228.5424,228.6067,228.4323,228.4782,30763.0
2021-10-07 11:10:00,248.83,248.85,248.31,248.43,25579.0,228.4414,228.4598,227.964,228.0742,25579.0
2021-10-07 11:20:00,248.45,248.73,248.34,248.59,11893.0,228.0926,228.3496,227.9916,228.2211,11893.0
2021-10-07 11:30:00,248.67,248.92,248.5,248.92,24453.0,228.2945,228.5241,228.1385,228.5241,24453.0
2021-10-07 11:40:00,248.91,249.26,248.9,249.25,16699.0,228.5149,228.8362,228.5057,228.827,16699.0
2021-10-07 11:50:00,249.25,249.75,249.07,249.69,42903.0,228.827,229.2861,228.6618,229.231,42903.0
2021-10-07 12:00:00,249.69,249.87,249.68,249.69,43720.0,229.231,229.3962,229.2218,229.231,43720.0
2021-10-07 12:10:00,249.66,249.67,249.26,249.3,17996.0,229.2034,229.2126,228.8362,228.8729,17996.0
2021-10-07 12:20:00,249.27,249.45,249.1,249.42,24928.0,228.8454,229.0106,228.6893,228.9831,24928.0
2021-10-07 12:30:00,249.39,249.51,249.35,249.46,14781.0,228.9556,229.0657,228.9188,229.0198,14781.0
2021-10-07 12:40:00,249.43,249.48,249.29,249.47,27484.0,228.9923,229.0382,228.8637,229.029,27484.0
2021-10-07 12:50:00,249.5,249.67,249.42,249.64,12053.0,229.0565,229.2126,228.9831,229.1851,12053.0
2021-10-07 13:00:00,249.64,249.64,249.35,249.45,14413.0,229.1851,229.1851,228.9188,229.0106,14413.0
2021-10-07 13:10:00,249.44,249.6,249.36,249.58,15031.0,229.0015,229.1483,228.928,229.13,15031.0
2021-10-07 13:20:00,249.58,249.76,249.52,249.73,18037.0,229.13,229.2952,229.0749,229.2677,18037.0
2021-10-07 13:30:00,249.75,249.79,249.51,249.54,19391.0,229.2861,229.3228,229.0657,229.0933,19391.0
2021-10-07 13:40:00,249.55,249.67,249.46,249.47,14216.0,229.1024,229.2126,229.0198,229.029,14216.0
2021-10-07 13:50:00,249.46,249.46,249.35,249.37,28291.0,229.0198,229.0198,228.9188,228.9372,28291.0
2021-10-07 14:00:00,249.36,249.36,248.92,249.01,28038.0,228.928,228.928,228.5241,228.6067,28038.0
2021-10-07 14:10:00,248.95,249.12,248.84,249.12,20636.0,228.5516,228.7077,228.4506,228.7077,20636.0
2021-10-07 14:20:00,249.08,249.32,249.03,249.24,23857.0,228.671,228.8913,228.625,228.8178,23857.0
2021-10-07 14:30:00,249.27,249.37,249.13,249.22,19387.0,228.8454,228.9372,228.7169,228.7995,19387.0
2021-10-07 14:40:00,249.19,249.2,248.98,249.11,20521.0,228.7719,228.7811,228.5791,228.6985,20521.0
2021-10-07 14:50:00,249.09,249.09,248.83,248.91,25301.0,228.6801,228.6801,228.4414,228.5149,25301.0
2021-10-07 15:00:00,248.89,249.26,248.77,249.26,18454.0,228.4965,228.8362,228.3864,228.8362,18454.0
2021-10-07 15:10:00,249.18,249.39,249.13,249.36,17687.0,228.7628,228.9556,228.7169,228.928,17687.0
2021-10-07 15:20:00,249.35,249.44,249.16,249.24,17436.0,228.9188,229.0015,228.7444,228.8178,17436.0
2021-10-07 15:30:00,249.27,249.27,248.91,249.02,26671.0,228.8454,228.8454,228.5149,228.6159,26671.0
2021-10-07 15:40:00,249.05,249.14,248.53,248.74,46600.0,228.6434,228.726,228.166,228.3588,46600.0
2021-10-07 15:50:00,248.9,248.9,248.24,248.39,180630.0,228.5057,228.5057,227.8998,228.0375,180630.0
2021-10-08 09:30:00,249.25,249.25,248.0,248.63,43403.0,228.827,228.827,227.6794,228.2578,43403.0
2021-10-08 09:40:00,248.66,249.06,248.2,248.43,17849.0,228.2854,228.6526,227.8631,228.0742,17849.0
2021-10-08 09:50:00,248.42,248.74,248.17,248.7,12258.0,228.065,228.3588,227.8355,228.3221,12258.0
2021-10-08 10:00:00,248.78,249.63,248.74,249.23,27946.0,228.3955,229.1759,228.3588,228.8087,27946.0
2021-10-08 10:10:00,249.18,249.35,248.89,249.05,16694.0,228.7628,228.9188,228.4965,228.6434,16694.0
2021-10-08 10:20:00,249.13,249.29,248.69,248.73,12230.0,228.7169,228.8637,228.3129,228.3496,12230.0
2021-10-08 10:30:00,248.74,248.96,248.65,248.81,13142.0,228.3588,228.5608,228.2762,228.4231,13142.0
2021-10-08 10:40:00,248.89,249.06,248.58,249.03,17637.0,228.4965,228.6526,228.2119,228.625,17637.0
2021-10-08 10:50:00,249.03,249.2,248.91,248.91,25942.0,228.625,228.7811,228.5149,228.5149,25942.0
2021-10-08 11:00:00,248.93,249.15,248.54,249.15,16319.0,228.5332,228.7352,228.1752,228.7352,16319.0
2021-10-08 11:10:00,249.06,249.29,249.04,249.27,11054.0,228.6526,228.8637,228.6342,228.8454,11054.0
2021-10-08 11:20:00,249.3,249.35,248.92,248.98,8097.0,228.8729,228.9188,228.5241,228.5791,8097.0
2021-10-08 11:30:00,248.94,249.01,248.55,248.61,10613.0,228.5424,228.6067,228.1844,228.2395,10613.0
2021-10-08 11:40:00,248.63,248.8,248.52,248.56,9564.0,228.2578,228.4139,228.1568,228.1936,9564.0
2021-10-08 11:50:00,248.55,248.68,248.44,248.47,10601.0,228.1844,228.3037,228.0834,228.1109,10601.0
2021-10-08 12:00:00,248.53,248.62,248.41,248.57,12106.0,228.166,228.2486,228.0558,228.2027,12106.0
2021-10-08 12:10:00,248.56,248.86,248.46,248.48,29313.0,228.1936,228.469,228.1018,228.1201,29313.0
2021-10-08 12:20:00,248.5,248.55,247.94,247.96,38256.0,228.1385,228.1844,227.6244,227.6427,38256.0
2021-10-08 12:30:00,247.97,248.23,247.9,248.17,21450.0,227.6519,227.8906,227.5876,227.8355,21450.0
2021-10-08 12:40:00,248.14,248.35,248.04,248.35,17959.0,227.808,228.0008,227.7162,228.0008,17959.0
2021-10-08 12:50:00,248.34,248.34,248.05,248.06,12783.0,227.9916,227.9916,227.7253,227.7345,12783.0
2021-10-08 13:00:00,248.04,248.04,247.55,247.65,30411.0,227.7162,227.7162,227.2663,227.3581,30411.0
2021-10-08 13:10:00,247.57,247.94,247.31,247.31,18542.0,227.2847,227.6244,227.046,227.046,18542.0
2021-10-08 13:20:00,247.35,247.47,247.11,247.27,25543.0,227.0827,227.1929,226.8624,227.0093,25543.0
2021-10-08 13:30:00,247.24,247.56,247.22,247.35,12171.0,226.9817,227.2755,226.9634,227.0827,12171.0
2021-10-08 13:40:00,247.32,247.38,247.15,247.38,11422.0,227.0552,227.1102,226.8991,227.1102,11422.0
2021-10-08 13:50:00,247.37,247.48,247.14,247.45,24633.0,227.1011,227.2021,226.8899,227.1745,24633.0
2021-10-08 14:00:00,247.46,248.14,247.45,247.98,25256.0,227.1837,227.808,227.1745,227.6611,25256.0
2021-10-08 14:10:00,247.98,248.15,247.85,248.09,20611.0,227.6611,227.8172,227.5417,227.7621,20611.0
2021-10-08 14:20:00,248.1,248.29,248.07,248.26,22982.0,227.7712,227.9457,227.7437,227.9181,22982.0
2021-10-08 14:30:00,248.28,248.33,248.09,248.26,29956.0,227.9365,227.9824,227.7621,227.9181,29956.0
2021-10-08 14:40:00,248.25,248.35,248.16,248.35,39958.0,227.909,228.0008,227.8263,228.0008,39958.0
2021-10-08 14:50:00,248.35,248.53,248.35,248.51,14606.0,228.0008,228.166,228.0008,228.1477,14606.0
2021-10-08 15:00:00,248.55,248.73,248.47,248.73,9239.0,228.1844,228.3496,228.1109,228.3496,9239.0
2021-10-08 15:10:00,248.68,248.73,248.4,248.47,10520.0,228.3037,228.3496,228.0467,228.1109,10520.0
2021-10-08 15:20:00,248.43,248.54,248.37,248.52,9151.0,228.0742,228.1752,228.0191,228.1568,9151.0
2021-10-08 15:30:00,248.51,248.58,248.12,248.17,25962.0,228.1477,228.2119,227.7896,227.8355,25962.0
2021-10-08 15:40:00,248.16,248.32,247.78,247.78,26022.0,227.8263,227.9732,227.4775,227.4775,26022.0
2021-10-08 15:50:00,247.79,247.91,247.55,247.76,110471.0,227.4867,227.5968,227.2663,227.4591,110471.0
2021-10-11 09:30:00,248.1,248.84,247.6,248.0,68911.0,227.7712,228.4506,227.3122,227.6794,68911.0
2021-10-11 09:40:00,248.05,248.3,247.69,247.96,23135.0,227.7253,227.9549,227.3948,227.6427,23135.0
2021-10-11 09:50:00,247.75,248.65,247.75,248.63,14184.0,227.4499,228.2762,227.4499,228.2578,14184.0
2021-10-11 10:00:00,248.63,249.14,248.63,248.66,31113.0,228.2578,228.726,228.2578,228.2854,31113.0
2021-10-11 10:10:00,248.6,248.85,248.6,248.66,10762.0,228.2303,228.4598,228.2303,228.2854,10762.0
2021-10-11 10:20:00,248.72,248.84,248.47,248.65,22677.0,228.3404,228.4506,228.1109,228.2762,22677.0
2021-10-11 10:30:00,248.74,248.75,248.46,248.51,8673.0,228.3588,228.368,228.1018,228.1477,8673.0
2021-10-11 10:40:00,248.5,248.62,248.23,248.55,23127.0,228.1385,228.2486,227.8906,228.1844,23127.0
2021-10-11 10:50:00,248.49,248.82,248.46,248.61,11052.0,228.1293,228.4323,228.1018,228.2395,11052.0
2021-10-11 11:00:00,248.62,248.71,248.29,248.29,12813.0,228.2486,228.3313,227.9457,227.9457,12813.0
2021-10-11 11:10:00,248.25,248.32,248.12,248.12,10432.0,227.909,227.9732,227.7896,227.7896,10432.0
2021-10-11 11:20:00,248.08,248.37,248.01,248.1,11357.0,227.7529,228.0191,227.6886,227.7712,11357.0
2021-10-11 11:30:00,248.13,248.89,248.07,248.88,10099.0,227.7988,228.4965,227.7437,228.4873,10099.0
2021-10-11 11:40:00,248.91,249.01,248.82,248.82,12956.0,228.5149,228.6067,228.4323,228.4323,12956.0
2021-10-11 11:50:00,248.78,248.78,248.54,248.61,20247.0,228.3955,228.3955,228.1752,228.2395,20247.0
2021-10-11 12:00:00,248.61,248.7,248.1,248.32,14990.0,228.2395,228.3221,227.7712,227.9732,14990.0
2021-10-11 12:10:00,248.38,248.4,247.91,247.99,15181.0,228.0283,228.0467,227.5968,227.6703,15181.0
2021-10-11 12:20:00,247.91,248.19,247.91,248.19,7956.0,227.5968,227.8539,227.5968,227.8539,7956.0
2021-10-11 12:30:00,248.19,248.25,248.05,248.05,16804.0,227.8539,227.909,227.7253,227.7253,16804.0
2021-10-11 12:40:00,248.07,248.09,247.98,248.05,16258.0,227.7437,227.7621,227.6611,227.7253,16258.0
2021-10-11 12:50:00,248.02,248.03,247.69,247.9,12788.0,227.6978,227.707,227.3948,227.5876,12788.0
2021-10-11 13:00:00,247.86,247.87,247.46,247.48,9582.0,227.5509,227.5601,227.1837,227.2021,9582.0
2021-10-11 13:10:00,247.5,247.81,247.49,247.75,8582.0,227.2204,227.505,227.2112,227.4499,8582.0
2021-10-11 13:20:00,247.72,247.72,247.21,247.31,11401.0,227.4224,227.4224,226.9542,227.046,11401.0
2021-10-11 13:30:00,247.32,247.62,247.22,247.57,13613.0,227.0552,227.3306,226.9634,227.2847,13613.0
2021-10-11 13:40:00,247.56,247.65,247.23,247.26,8785.0,227.2755,227.3581,226.9725,227.0001,8785.0
2021-10-11 13:50:00,247.23,247.31,247.1,247.22,12113.0,226.9725,227.046,226.8532,226.9634,12113.0
2021-10-11 14:00:00,247.24,247.49,247.22,247.48,12918.0,226.9817,227.2112,226.9634,227.2021,12918.0
2021-10-11 14:10:00,247.51,247.57,247.27,247.31,13003.0,227.2296,227.2847,227.0093,227.046,13003.0
2021-10-11 14:20:00,247.28,247.31,247.01,247.1,12768.0,227.0184,227.046,226.7706,226.8532,12768.0
2021-10-11 14:30:00,247.06,247.18,247.03,247.03,7762.0,226.8165,226.9266,226.7889,226.7889,7762.0
2021-10-11 14:40:00,246.98,247.26,246.98,247.2,7757.0,226.743,227.0001,226.743,226.945,7757.0
2021-10-11 14:50:00,247.2,247.31,247.04,247.25,10649.0,226.945,227.046,226.7981,226.9909,10649.0
2021-10-11 15:00:00,247.18,247.28,246.8,246.91,17298.0,226.9266,227.0184,226.5778,226.6788,17298.0
2021-10-11 15:10:00,246.95,247.1,246.81,246.9,11309.0,226.7155,226.8532,226.5869,226.6696,11309.0
2021-10-11 15:20:00,246.93,246.96,246.62,246.69,19271.0,226.6971,226.7247,226.4125,226.4768,19271.0
2021-10-11 15:30:00,246.68,247.18,246.62,247.18,33005.0,226.4676,226.9266,226.4125,226.9266,33005.0
2021-10-11 15:40:00,247.18,247.28,247.07,247.17,37828.0,226.9266,227.0184,226.8256,226.9175,37828.0
2021-10-11 15:50:00,247.19,247.42,246.45,246.63,145751.0,226.9358,227.147,226.2564,226.4217,145751.0
2021-10-12 09:30:00,248.24,248.6,246.91,247.0,90898.0,227.8998,228.2303,226.6788,226.7614,90898.0
2021-10-12 09:40:00,246.97,247.0,244.81,245.26,31834.0,226.7338,226.7614,224.7508,225.164,31834.0
2021-10-12 09:50:00,245.25,246.25,245.03,245.03,26202.0,225.1548,226.0728,224.9528,224.9528,26202.0
2021-10-12 10:00:00,245.14,245.26,244.66,244.97,36197.0,225.0538,225.164,224.6131,224.8977,36197.0
2021-10-12 10:10:00,245.01,245.71,245.01,245.62,34082.0,224.9344,225.5771,224.9344,225.4945,34082.0
2021-10-12 10:20:00,245.49,245.56,245.15,245.54,20780.0,225.3751,225.4394,225.063,225.421,20780.0
2021-10-12 10:30:00,245.59,246.22,245.38,246.17,24716.0,225.4669,226.0453,225.2741,225.9994,24716.0
2021-10-12 10:40:00,246.15,246.32,245.94,246.11,21195.0,225.981,226.1371,225.7882,225.9443,21195.0
2021-10-12 10:50:00,246.11,246.11,245.57,245.57,15640.0,225.9443,225.9443,225.4486,225.4486,15640.0
2021-10-12 11:00:00,245.62,246.2,245.58,246.13,17539.0,225.4945,226.0269,225.4577,225.9627,17539.0
2021-10-12 11:10:00,246.1,246.13,245.6,245.72,12461.0,225.9351,225.9627,225.4761,225.5863,12461.0
2021-10-12 11:20:00,245.87,245.91,245.61,245.67,25298.0,225.724,225.7607,225.4853,225.5404,25298.0
2021-10-12 11:30:00,245.71,245.77,245.29,245.43,16384.0,225.5771,225.6322,225.1915,225.32,16384.0
2021-10-12 11:40:00,245.44,245.53,245.3,245.46,13576.0,225.3292,225.4118,225.2007,225.3476,13576.0
2021-10-12 11:50:00,245.46,245.52,245.31,245.43,11495.0,225.3476,225.4026,225.2099,225.32,11495.0
2021-10-12 12:00:00,245.46,245.68,245.43,245.55,27544.0,225.3476,225.5495,225.32,225.4302,27544.0
2021-10-12 12:10:00,245.56,245.79,245.54,245.61,20469.0,225.4394,225.6505,225.421,225.4853,20469.0
2021-10-12 12:20:00,245.59,245.64,245.52,245.53,9255.0,225.4669,225.5128,225.4026,225.4118,9255.0
2021-10-12 12:30:00,245.55,245.59,245.23,245.38,27375.0,225.4302,225.4669,225.1364,225.2741,27375.0
2021-10-12 12:40:00,245.4,245.57,245.36,245.38,11077.0,225.2925,225.4486,225.2558,225.2741,11077.0
2021-10-12 12:50:00,245.36,245.44,245.24,245.29,9631.0,225.2558,225.3292,225.1456,225.1915,9631.0
2021-10-12 13:00:00,245.3,245.31,245.07,245.17,10490.0,225.2007,225.2099,224.9895,225.0813,10490.0
2021-10-12 13:10:00,245.15,245.41,245.15,245.36,11926.0,225.063,225.3017,225.063,225.2558,11926.0
2021-10-12 13:20:00,245.36,245.36,245.13,245.32,13939.0,225.2558,225.2558,225.0446,225.219,13939.0
2021-10-12 13:30:00,245.3,245.55,245.23,245.52,13953.0,225.2007,225.4302,225.1364,225.4026,13953.0
2021-10-12 13:40:00,245.51,245.73,245.51,245.71,12128.0,225.3935,225.5954,225.3935,225.5771,12128.0
2021-10-12 13:50:00,245.71,245.8,245.43,245.43,24515.0,225.5771,225.6597,225.32,225.32,24515.0
2021-10-12 14:00:00,245.43,245.44,245.2,245.26,16054.0,225.32,225.3292,225.1089,225.164,16054.0
2021-10-12 14:10:00,245.29,245.66,245.26,245.46,18824.0,225.1915,225.5312,225.164,225.3476,18824.0
2021-10-12 14:20:00,245.44,245.58,245.36,245.49,10886.0,225.3292,225.4577,225.2558,225.3751,10886.0
2021-10-12 14:30:00,245.43,245.52,245.25,245.25,12601.0,225.32,225.4026,225.1548,225.1548,12601.0
2021-10-12 14:40:00,245.28,245.34,245.02,245.02,9526.0,225.1823,225.2374,224.9436,224.9436,9526.0
2021-10-12 14:50:00,245.05,245.17,244.92,244.92,18079.0,224.9712,225.0813,224.8518,224.8518,18079.0
2021-10-12 15:00:00,245.0,245.02,244.8,244.99,20425.0,224.9253,224.9436,224.7416,224.9161,20425.0
2021-10-12 15:10:00,245.0,245.09,244.78,244.84,20460.0,224.9253,225.0079,224.7233,224.7784,20460.0
2021-10-12 15:20:00,244.87,245.09,244.81,245.07,23479.0,224.8059,225.0079,224.7508,224.9895,23479.0
2021-10-12 15:30:00,245.02,245.04,244.65,244.65,33152.0,224.9436,224.962,224.6039,224.6039,33152.0
2021-10-12 15:40:00,244.66,244.66,244.24,244.35,65889.0,224.6131,224.6131,224.2275,224.3285,65889.0
2021-10-12 15:50:00,244.42,244.69,244.17,244.46,128685.0,224.3928,224.6407,224.1633,224.4295,128685.0
2021-10-13 09:30:00,243.27,243.88,242.3,242.76,93891.0,223.337,223.897,222.4465,222.8688,93891.0
2021-10-13 09:40:00,242.51,242.59,241.0,241.22,56766.0,222.6393,222.7127,221.253,221.455,56766.0
2021-10-13 09:50:00,241.16,242.35,241.11,242.15,70673.0,221.3999,222.4924,221.354,222.3088,70673.0
2021-10-13 10:00:00,242.25,242.25,241.46,241.49,51844.0,222.4006,222.4006,221.6753,221.7029,51844.0
2021-10-13 10:10:00,241.57,241.78,241.03,241.68,45051.0,221.7763,221.9691,221.2805,221.8773,45051.0
2021-10-13 10:20:00,241.64,241.64,240.98,241.05,37717.0,221.8406,221.8406,221.2346,221.2989,37717.0
2021-10-13 10:30:00,241.09,241.19,240.8,240.89,32488.0,221.3356,221.4274,221.0694,221.152,32488.0
2021-10-13 10:40:00,240.94,240.98,240.63,240.77,25635.0,221.1979,221.2346,220.9133,221.0419,25635.0
2021-10-13 10:50:00,240.78,240.86,240.53,240.66,31716.0,221.051,221.1245,220.8215,220.9409,31716.0
2021-10-13 11:00:00,240.71,240.83,240.58,240.62,20980.0,220.9868,221.0969,220.8674,220.9041,20980.0
2021-10-13 11:10:00,240.59,240.79,240.45,240.48,22708.0,220.8766,221.0602,220.7481,220.7756,22708.0
2021-10-13 11:20:00,240.45,240.46,239.9,240.1,59252.0,220.7481,220.7573,220.2431,220.4268,59252.0
2021-10-13 11:30:00,240.04,240.25,239.9,240.21,23393.0,220.3717,220.5645,220.2431,220.5277,23393.0
2021-10-13 11:40:00,240.22,240.85,240.13,240.7,44981.0,220.5369,221.1153,220.4543,220.9776,44981.0
2021-10-13 11:50:00,240.69,240.85,240.6,240.65,60228.0,220.9684,221.1153,220.8858,220.9317,60228.0
2021-10-13 12:00:00,240.6,240.62,240.37,240.56,25020.0,220.8858,220.9041,220.6746,220.8491,25020.0
2021-10-13 12:10:00,240.55,240.96,240.43,240.9,70366.0,220.8399,221.2163,220.7297,221.1612,70366.0
2021-10-13 12:20:00,240.92,241.7,240.87,241.7,46273.0,221.1796,221.8957,221.1337,221.8957,46273.0
2021-10-13 12:30:00,241.72,242.05,241.7,241.98,48432.0,221.914,222.217,221.8957,222.1527,48432.0
2021-10-13 12:40:00,241.99,242.08,241.56,241.58,34983.0,222.1619,222.2445,221.7671,221.7855,34983.0
2021-10-13 12:50:00,241.58,241.92,241.57,241.84,27711.0,221.7855,222.0976,221.7763,222.0242,27711.0
2021-10-13 13:00:00,241.83,242.06,241.78,241.84,17068.0,222.015,222.2262,221.9691,222.0242,17068.0
2021-10-13 13:10:00,241.88,241.9,241.65,241.83,15547.0,222.0609,222.0793,221.8497,222.015,15547.0
2021-10-13 13:20:00,241.83,242.33,241.79,242.29,15590.0,222.015,222.474,221.9783,222.4373,15590.0
2021-10-13 13:30:00,242.3,242.46,242.24,242.35,42922.0,222.4465,222.5934,222.3914,222.4924,42922.0
2021-10-13 13:40:00,242.34,242.34,242.08,242.08,63706.0,222.4832,222.4832,222.2445,222.2445,63706.0
2021-10-13 13:50:00,242.15,242.37,242.09,242.24,44485.0,222.3088,222.5108,222.2537,222.3914,44485.0
2021-10-13 14:00:00,242.24,242.9,242.14,242.4,46202.0,222.3914,222.9973,222.2996,222.5383,46202.0
2021-10-13 14:10:00,242.44,242.47,242.16,242.29,28274.0,222.575,222.6026,222.318,222.4373,28274.0
2021-10-13 14:20:00,242.22,242.5,242.02,242.04,24648.0,222.373,222.6301,222.1894,222.2078,24648.0
2021-10-13 14:30:00,242.02,242.15,241.96,242.01,51631.0,222.1894,222.3088,222.1343,222.1803,51631.0
2021-10-13 14:40:00,241.97,242.11,241.84,242.06,50390.0,222.1435,222.2721,222.0242,222.2262,50390.0
2021-10-13 14:50:00,242.03,242.21,242.0,242.13,21707.0,222.1986,222.3639,222.1711,222.2904,21707.0
2021-10-13 15:00:00,242.13,242.45,241.97,242.43,30363.0,222.2904,222.5842,222.1435,222.5658,30363.0
2021-10-13 15:10:00,242.37,242.42,241.74,241.76,33305.0,222.5108,222.5567,221.9324,221.9507,33305.0
2021-10-13 15:20:00,241.74,242.5,241.67,242.48,105474.0,221.9324,222.6301,221.8681,222.6117,105474.0
2021-10-13 15:30:00,242.49,243.09,242.45,242.8,53284.0,222.6209,223.1718,222.5842,222.9055,53284.0
2021-10-13 15:40:00,242.8,243.0,242.53,242.85,66850.0,222.9055,223.0891,222.6576,222.9514,66850.0
2021-10-13 15:50:00,242.83,243.02,242.46,242.7,237293.0,222.9331,223.1075,222.5934,222.8137,237293.0
2021-10-14 09:30:00,242.88,243.72,242.04,243.66,107891.0,222.979,223.7501,222.2078,223.6951,107891.0
2021-10-14 09:40:00,243.63,244.64,243.63,244.31,44983.0,223.6675,224.5948,223.6675,224.2918,44983.0
2021-10-14 09:50:00,244.27,244.28,243.4,243.6,34552.0,224.2551,224.2643,223.4564,223.64,34552.0
2021-10-14 10:00:00,243.59,244.18,243.58,243.68,48307.0,223.6308,224.1724,223.6216,223.7134,48307.0
2021-10-14 10:10:00,243.71,244.05,243.68,243.98,45528.0,223.741,224.0531,223.7134,223.9888,45528.0
2021-10-14 10:20:00,243.99,244.15,243.63,243.65,38465.0,223.998,224.1449,223.6675,223.6859,38465.0
2021-10-14 10:30:00,243.76,243.81,243.3,243.35,28527.0,223.7869,223.8328,223.3646,223.4105,28527.0
2021-10-14 10:40:00,243.33,243.95,243.24,243.94,105754.0,223.3921,223.9613,223.3095,223.9521,105754.0
2021-10-14 10:50:00,243.94,244.35,243.83,244.26,46764.0,223.9521,224.3285,223.8511,224.2459,46764.0
2021-10-14 11:00:00,244.29,244.77,244.26,244.61,117942.0,224.2734,224.7141,224.2459,224.5672,117942.0
2021-10-14 11:10:00,244.58,244.81,244.48,244.74,38136.0,224.5397,224.7508,224.4479,224.6866,38136.0
2021-10-14 11:20:00,244.73,245.05,244.64,244.91,27498.0,224.6774,224.9712,224.5948,224.8426,27498.0
2021-10-14 11:30:00,244.95,245.1,244.89,245.1,29308.0,224.8794,225.0171,224.8243,225.0171,29308.0
2021-10-14 11:40:00,245.14,245.42,245.03,245.35,26806.0,225.0538,225.3108,224.9528,225.2466,26806.0
2021-10-14 11:50:00,245.37,245.4,245.02,245.13,18365.0,225.2649,225.2925,224.9436,225.0446,18365.0
2021-10-14 12:00:00,245.13,245.35,245.12,245.25,14890.0,225.0446,225.2466,225.0354,225.1548,14890.0
2021-10-14 12:10:00,245.25,245.34,245.09,245.09,17333.0,225.1548,225.2374,225.0079,225.0079,17333.0
2021-10-14 12:20:00,245.05,245.17,245.03,245.06,11639.0,224.9712,225.0813,224.9528,224.9803,11639.0
2021-10-14 12:30:00,245.08,245.15,244.81,244.84,18359.0,224.9987,225.063,224.7508,224.7784,18359.0
2021-10-14 12:40:00,244.83,244.9,244.74,244.85,10984.0,224.7692,224.8335,224.6866,224.7875,10984.0
2021-10-14 12:50:00,244.88,245.18,244.88,245.09,15356.0,224.8151,225.0905,224.8151,225.0079,15356.0
2021-10-14 13:00:00,245.12,245.26,244.81,245.02,18284.0,225.0354,225.164,224.7508,224.9436,18284.0
2021-10-14 13:10:00,245.02,245.17,244.91,244.92,26930.0,224.9436,225.0813,224.8426,224.8518,26930.0
2021-10-14 13:20:00,244.89,244.91,244.68,244.69,12587.0,224.8243,224.8426,224.6315,224.6407,12587.0
2021-10-14 13:30:00,244.72,244.88,244.72,244.8,15688.0,224.6682,224.8151,224.6682,224.7416,15688.0
2021-10-14 13:40:00,244.79,244.9,244.76,244.87,14757.0,224.7325,224.8335,224.7049,224.8059,14757.0
2021-10-14 13:50:00,244.87,244.9,244.69,244.78,18338.0,224.8059,224.8335,224.6407,224.7233,18338.0
2021-10-14 14:00:00,244.76,244.78,244.39,244.44,22147.0,224.7049,224.7233,224.3652,224.4111,22147.0
2021-10-14 14:10:00,244.45,244.58,244.37,244.41,19649.0,224.4203,224.5397,224.3469,224.3836,19649.0
2021-10-14 14:20:00,244.4,244.62,244.4,244.59,14790.0,224.3744,224.5764,224.3744,224.5489,14790.0
2021-10-14 14:30:00,244.62,244.84,244.49,244.84,18547.0,224.5764,224.7784,224.457,224.7784,18547.0
2021-10-14 14:40:00,244.86,244.99,244.72,244.94,12830.0,224.7967,224.9161,224.6682,224.8702,12830.0
2021-10-14 14:50:00,244.97,244.97,244.65,244.72,14407.0,224.8977,224.8977,224.6039,224.6682,14407.0
2021-10-14 15:00:00,244.69,244.69,244.41,244.45,18565.0,224.6407,224.6407,224.3836,224.4203,18565.0
2021-10-14 15:10:00,244.44,244.56,244.18,244.29,31975.0,224.4111,224.5213,224.1724,224.2734,31975.0
2021-10-14 15:20:00,244.28,244.52,244.09,244.46,34436.0,224.2643,224.4846,224.0898,224.4295,34436.0
2021-10-14 15:30:00,244.45,244.56,244.2,244.31,39137.0,224.4203,224.5213,224.1908,224.2918,39137.0
2021-10-14 15:40:00,244.32,244.34,244.1,244.19,54131.0,224.301,224.3193,224.099,224.1816,54131.0
2021-10-14 15:50:00,244.19,244.73,244.19,244.55,165855.0,224.1816,224.6774,224.1816,224.5121,165855.0
2021-10-15 09:30:00,245.24,246.03,244.94,245.58,175347.0,225.1456,225.8709,224.8702,225.4577,175347.0
2021-10-15 09:40:00,245.6,246.15,245.46,245.6,37340.0,225.4761,225.981,225.3476,225.4761,37340.0
2021-10-15 09:50:00,245.8,246.12,245.5,246.06,21098.0,225.6597,225.9535,225.3843,225.8984,21098.0
2021-10-15 10:00:00,246.02,246.38,245.98,246.09,27985.0,225.8617,226.1922,225.825,225.9259,27985.0
2021-10-15 10:10:00,246.18,246.23,245.44,245.63,24456.0,226.0086,226.0545,225.3292,225.5036,24456.0
2021-10-15 10:20:00,245.61,245.61,244.9,244.9,28709.0,225.4853,225.4853,224.8335,224.8335,28709.0
2021-10-15 10:30:00,244.9,245.5,244.83,245.49,26619.0,224.8335,225.3843,224.7692,225.3751,26619.0
2021-10-15 10:40:00,245.45,245.54,245.21,245.49,21673.0,225.3384,225.421,225.118,225.3751,21673.0
2021-10-15 10:50:00,245.46,245.54,245.21,245.48,17510.0,225.3476,225.421,225.118,225.3659,17510.0
2021-10-15 11:00:00,245.48,245.55,244.97,245.2,14609.0,225.3659,225.4302,224.8977,225.1089,14609.0
2021-10-15 11:10:00,245.14,245.2,244.87,245.2,17671.0,225.0538,225.1089,224.8059,225.1089,17671.0
2021-10-15 11:20:00,245.19,245.23,244.64,244.65,18307.0,225.0997,225.1364,224.5948,224.6039,18307.0
2021-10-15 11:30:00,244.67,244.68,244.5,244.57,17910.0,224.6223,224.6315,224.4662,224.5305,17910.0
2021-10-15 11:40:00,244.52,244.53,243.92,243.99,21109.0,224.4846,224.4938,223.9337,223.998,21109.0
2021-10-15 11:50:00,244.0,244.1,243.58,243.58,22817.0,224.0072,224.099,223.6216,223.6216,22817.0
2021-10-15 12:00:00,243.56,243.61,243.24,243.29,29061.0,223.6032,223.6492,223.3095,223.3554,29061.0
2021-10-15 12:10:00,243.29,243.35,243.16,243.21,30013.0,223.3554,223.4105,223.236,223.2819,30013.0
2021-10-15 12:20:00,243.15,243.19,242.83,242.96,32187.0,223.2268,223.2636,222.9331,223.0524,32187.0
2021-10-15 12:30:00,242.97,243.43,242.94,243.17,24974.0,223.0616,223.4839,223.034,223.2452,24974.0
2021-10-15 12:40:00,243.12,243.37,243.02,243.23,33796.0,223.1993,223.4288,223.1075,223.3003,33796.0
2021-10-15 12:50:00,243.24,243.29,243.12,243.23,21776.0,223.3095,223.3554,223.1993,223.3003,21776.0
2021-10-15 13:00:00,243.18,243.25,243.06,243.09,24324.0,223.2544,223.3186,223.1442,223.1718,24324.0
2021-10-15 13:10:00,243.09,243.17,242.76,242.76,20177.0,223.1718,223.2452,222.8688,222.8688,20177.0
2021-10-15 13:20:00,242.76,242.81,242.5,242.58,20608.0,222.8688,222.9147,222.6301,222.7035,20608.0
2021-10-15 13:30:00,242.59,242.67,242.4,242.56,26086.0,222.7127,222.7862,222.5383,222.6852,26086.0
2021-10-15 13:40:00,242.56,242.72,242.42,242.53,27241.0,222.6852,222.8321,222.5567,222.6576,27241.0
2021-10-15 13:50:00,242.61,242.96,242.59,242.73,24576.0,222.7311,223.0524,222.7127,222.8413,24576.0
2021-10-15 14:00:00,242.82,243.15,242.7,243.05,23901.0,222.9239,223.2268,222.8137,223.135,23901.0
2021-10-15 14:10:00,243.07,243.2,242.65,242.77,25561.0,223.1534,223.2727,222.7678,222.878,25561.0
2021-10-15 14:20:00,242.77,242.77,242.51,242.55,26745.0,222.878,222.878,222.6393,222.676,26745.0
2021-10-15 14:30:00,242.6,242.63,242.31,242.46,35025.0,222.7219,222.7494,222.4557,222.5934,35025.0
2021-10-15 14:40:00,242.43,242.43,242.16,242.36,30946.0,222.5658,222.5658,222.318,222.5016,30946.0
2021-10-15 14:50:00,242.32,242.7,242.27,242.64,26194.0,222.4648,222.8137,222.4189,222.7586,26194.0
2021-10-15 15:00:00,242.64,242.8,242.58,242.68,32612.0,222.7586,222.9055,222.7035,222.7954,32612.0
2021-10-15 15:10:00,242.64,242.99,242.58,242.97,38259.0,222.7586,223.08,222.7035,223.0616,38259.0
2021-10-15 15:20:00,242.92,243.1,242.78,243.04,45577.0,223.0157,223.1809,222.8872,223.1259,45577.0
2021-10-15 15:30:00,243.02,243.05,242.62,242.65,65587.0,223.1075,223.135,222.7403,222.7678,65587.0
2021-10-15 15:40:00,242.7,242.74,242.35,242.56,75103.0,222.8137,222.8504,222.4924,222.6852,75103.0
2021-10-15 15:50:00,242.65,242.69,241.99,242.28,314597.0,222.7678,222.8045,222.1619,222.4281,314597.0
2021-10-18 09:30:00,242.42,242.64,241.57,241.72,78530.0,222.5567,222.7586,221.7763,221.914,78530.0
2021-10-18 09:40:00,241.62,241.93,241.33,241.7,28861.0,221.8222,222.1068,221.556,221.8957,28861.0
2021-10-18 09:50:00,241.79,242.06,241.43,241.48,24728.0,221.9783,222.2262,221.6478,221.6937,24728.0
2021-10-18 10:00:00,241.49,242.07,241.39,241.73,35428.0,221.7029,222.2353,221.6111,221.9232,35428.0
2021-10-18 10:10:00,241.68,241.76,241.2,241.56,39231.0,221.8773,221.9507,221.4366,221.7671,39231.0
2021-10-18 10:20:00,241.53,242.02,241.13,241.87,65449.0,221.7396,222.1894,221.3724,222.0517,65449.0
2021-10-18 10:30:00,241.87,241.94,241.51,241.9,28074.0,222.0517,222.116,221.7212,222.0793,28074.0
2021-10-18 10:40:00,241.91,242.35,241.91,242.22,23761.0,222.0884,222.4924,222.0884,222.373,23761.0
2021-10-18 10:50:00,242.19,242.29,241.89,242.04,39020.0,222.3455,222.4373,222.0701,222.2078,39020.0
2021-10-18 11:00:00,242.09,243.13,242.09,243.03,27730.0,222.2537,223.2085,222.2537,223.1167,27730.0
2021-10-18 11:10:00,243.02,243.3,242.82,243.28,34289.0,223.1075,223.3646,222.9239,223.3462,34289.0
2021-10-18 11:20:00,243.21,243.45,242.88,242.88,29394.0,223.2819,223.5023,222.979,222.979,29394.0
2021-10-18 11:30:00,242.94,243.05,242.62,242.62,19011.0,223.034,223.135,222.7403,222.7403,19011.0
2021-10-18 11:40:00,242.66,242.92,242.59,242.66,20695.0,222.777,223.0157,222.7127,222.777,20695.0
2021-10-18 11:50:00,242.64,242.83,242.62,242.74,50512.0,222.7586,222.9331,222.7403,222.8504,50512.0
2021-10-18 12:00:00,242.74,242.94,242.65,242.65,22986.0,222.8504,223.034,222.7678,222.7678,22986.0
2021-10-18 12:10:00,242.63,242.66,242.44,242.61,16061.0,222.7494,222.777,222.575,222.7311,16061.0
2021-10-18 12:20:00,242.56,242.77,242.44,242.73,24347.0,222.6852,222.878,222.575,222.8413,24347.0
2021-10-18 12:30:00,242.7,242.74,242.54,242.54,17320.0,222.8137,222.8504,222.6668,222.6668,17320.0
2021-10-18 12:40:00,242.53,242.65,242.46,242.51,20942.0,222.6576,222.7678,222.5934,222.6393,20942.0
2021-10-18 12:50:00,242.54,242.54,242.33,242.41,13899.0,222.6668,222.6668,222.474,222.5475,13899.0
2021-10-18 13:00:00,242.41,242.52,242.36,242.45,23773.0,222.5475,222.6485,222.5016,222.5842,23773.0
2021-10-18 13:10:00,242.47,242.48,242.27,242.35,10466.0,222.6026,222.6117,222.4189,222.4924,10466.0
2021-10-18 13:20:00,242.32,242.34,242.06,242.06,15054.0,222.4648,222.4832,222.2262,222.2262,15054.0
2021-10-18 13:30:00,242.09,242.24,242.06,242.19,15126.0,222.2537,222.3914,222.2262,222.3455,15126.0
2021-10-18 13:40:00,242.19,242.54,242.11,242.53,18482.0,222.3455,222.6668,222.2721,222.6576,18482.0
2021-10-18 13:50:00,242.49,242.53,242.39,242.4,14896.0,222.6209,222.6576,222.5291,222.5383,14896.0
2021-10-18 14:00:00,242.43,242.55,242.3,242.51,21640.0,222.5658,222.676,222.4465,222.6393,21640.0
2021-10-18 14:10:00,242.51,242.69,242.43,242.6,21215.0,222.6393,222.8045,222.5658,222.7219,21215.0
2021-10-18 14:20:00,242.65,242.66,242.17,242.39,25160.0,222.7678,222.777,222.3271,222.5291,25160.0
2021-10-18 14:30:00,242.42,242.47,242.15,242.21,18307.0,222.5567,222.6026,222.3088,222.3639,18307.0
2021-10-18 14:40:00,242.19,242.21,242.11,242.15,16336.0,222.3455,222.3639,222.2721,222.3088,16336.0
2021-10-18 14:50:00,242.19,242.39,242.15,242.31,19751.0,222.3455,222.5291,222.3088,222.4557,19751.0
2021-10-18 15:00:00,242.34,242.44,242.26,242.32,17916.0,222.4832,222.575,222.4098,222.4648,17916.0
2021-10-18 15:10:00,242.34,242.57,242.28,242.5,21172.0,222.4832,222.6944,222.4281,222.6301,21172.0
2021-10-18 15:20:00,242.54,242.59,242.37,242.4,20224.0,222.6668,222.7127,222.5108,222.5383,20224.0
2021-10-18 15:30:00,242.36,242.43,242.05,242.14,61131.0,222.5016,222.5658,222.217,222.2996,61131.0
2021-10-18 15:40:00,242.12,242.21,241.86,242.21,73387.0,222.2812,222.3639,222.0425,222.3639,73387.0
2021-10-18 15:50:00,242.18,242.48,241.93,242.32,234197.0,222.3363,222.6117,222.1068,222.4648,234197.0
2021-10-19 09:30:00,243.22,243.22,241.65,241.72,62205.0,223.2911,223.2911,221.8497,221.914,62205.0
2021-10-19 09:40:00,241.59,242.33,241.53,241.9,35510.0,221.7947,222.474,221.7396,222.0793,35510.0
2021-10-19 09:50:00,242.13,242.54,242.03,242.35,18690.0,222.2904,222.6668,222.1986,222.4924,18690.0
2021-10-19 10:00:00,242.36,242.91,242.27,242.7,37228.0,222.5016,223.0065,222.4189,222.8137,37228.0
2021-10-19 10:10:00,242.72,242.87,242.3,242.36,15867.0,222.8321,222.9698,222.4465,222.5016,15867.0
2021-10-19 10:20:00,242.35,242.72,242.33,242.53,14593.0,222.4924,222.8321,222.474,222.6576,14593.0
2021-10-19 10:30:00,242.48,242.52,241.8,242.22,18947.0,222.6117,222.6485,221.9875,222.373,18947.0
2021-10-19 10:40:00,242.28,242.3,241.92,241.96,18512.0,222.4281,222.4465,222.0976,222.1343,18512.0
2021-10-19 10:50:00,241.95,242.19,241.89,241.89,17966.0,222.1252,222.3455,222.0701,222.0701,17966.0
2021-10-19 11:00:00,241.88,242.1,241.8,241.88,15841.0,222.0609,222.2629,221.9875,222.0609,15841.0
2021-10-19 11:10:00,241.86,242.45,241.86,242.19,16893.0,222.0425,222.5842,222.0425,222.3455,16893.0
2021-10-19 11:20:00,242.23,242.34,241.95,241.98,23772.0,222.3822,222.4832,222.1252,222.1527,23772.0
2021-10-19 11:30:00,241.98,242.05,241.7,241.98,23485.0,222.1527,222.217,221.8957,222.1527,23485.0
2021-10-19 11:40:00,242.0,242.62,241.94,242.59,31620.0,222.1711,222.7403,222.116,222.7127,31620.0
2021-10-19 11:50:00,242.63,243.08,242.62,243.0,77181.0,222.7494,223.1626,222.7403,223.0891,77181.0
2021-10-19 12:00:00,243.0,243.5,242.85,243.5,30690.0,223.0891,223.5482,222.9514,223.5482,30690.0
2021-10-19 12:10:00,243.48,243.69,243.42,243.45,28532.0,223.5298,223.7226,223.4747,223.5023,28532.0
2021-10-19 12:20:00,243.46,243.93,243.29,243.33,46410.0,223.5114,223.9429,223.3554,223.3921,46410.0
2021-10-19 12:30:00,243.37,243.78,243.37,243.59,27138.0,223.4288,223.8052,223.4288,223.6308,27138.0
2021-10-19 12:40:00,243.6,243.72,243.54,243.54,17586.0,223.64,223.7501,223.5849,223.5849,17586.0
2021-10-19 12:50:00,243.53,243.76,243.51,243.6,16497.0,223.5757,223.7869,223.5573,223.64,16497.0
2021-10-19 13:00:00,243.6,243.71,243.43,243.44,23136.0,223.64,223.741,223.4839,223.4931,23136.0
2021-10-19 13:10:00,243.45,243.57,243.31,243.45,21567.0,223.5023,223.6124,223.3737,223.5023,21567.0
2021-10-19 13:20:00,243.49,243.5,243.29,243.33,11618.0,223.539,223.5482,223.3554,223.3921,11618.0
2021-10-19 13:30:00,243.35,243.57,243.27,243.43,38440.0,223.4105,223.6124,223.337,223.4839,38440.0
2021-10-19 13:40:00,243.41,243.44,243.15,243.17,20637.0,223.4655,223.4931,223.2268,223.2452,20637.0
2021-10-19 13:50:00,243.15,243.38,243.15,243.33,12081.0,223.2268,223.438,223.2268,223.3921,12081.0
2021-10-19 14:00:00,243.31,243.35,243.15,243.29,14206.0,223.3737,223.4105,223.2268,223.3554,14206.0
2021-10-19 14:10:00,243.32,243.5,243.24,243.44,31190.0,223.3829,223.5482,223.3095,223.4931,31190.0
2021-10-19 14:20:00,243.44,243.44,243.03,243.03,32465.0,223.4931,223.4931,223.1167,223.1167,32465.0
2021-10-19 14:30:00,243.05,243.05,242.77,242.85,51296.0,223.135,223.135,222.878,222.9514,51296.0
2021-10-19 14:40:00,242.83,242.86,242.52,242.52,10953.0,222.9331,222.9606,222.6485,222.6485,10953.0
2021-10-19 14:50:00,242.61,242.97,242.29,242.32,23184.0,222.7311,223.0616,222.4373,222.4648,23184.0
2021-10-19 15:00:00,242.26,242.38,242.19,242.31,34268.0,222.4098,222.5199,222.3455,222.4557,34268.0
2021-10-19 15:10:00,242.32,242.69,242.31,242.68,28609.0,222.4648,222.8045,222.4557,222.7954,28609.0
2021-10-19 15:20:00,242.66,242.66,242.36,242.4,28417.0,222.777,222.777,222.5016,222.5383,28417.0
2021-10-19 15:30:00,242.4,242.65,242.31,242.41,39185.0,222.5383,222.7678,222.4557,222.5475,39185.0
2021-10-19 15:40:00,242.41,242.51,242.31,242.47,40325.0,222.5475,222.6393,222.4557,222.6026,40325.0
2021-10-19 15:50:00,242.49,242.86,242.31,242.83,163468.0,222.6209,222.9606,222.4557,222.9331,163468.0
2021-10-20 09:30:00,240.4,241.76,240.4,241.25,133838.0,220.7022,221.9507,220.7022,221.4825,133838.0
2021-10-20 09:40:00,241.17,241.23,240.55,240.86,43884.0,221.4091,221.4642,220.8399,221.1245,43884.0
2021-10-20 09:50:00,240.77,241.54,240.77,241.43,46086.0,221.0419,221.7488,221.0419,221.6478,46086.0
2021-10-20 10:00:00,241.41,241.84,241.37,241.81,33595.0,221.6294,222.0242,221.5927,221.9966,33595.0
2021-10-20 10:10:00,241.85,242.3,241.58,242.22,70474.0,222.0334,222.4465,221.7855,222.373,70474.0
2021-10-20 10:20:00,242.22,242.31,241.77,242.23,27066.0,222.373,222.4557,221.9599,222.3822,27066.0
2021-10-20 10:30:00,242.24,242.47,242.15,242.23,33546.0,222.3914,222.6026,222.3088,222.3822,33546.0
2021-10-20 10:40:00,242.24,242.36,241.98,242.35,48601.0,222.3914,222.5016,222.1527,222.4924,48601.0
2021-10-20 10:50:00,242.33,242.65,242.23,242.25,20302.0,222.474,222.7678,222.3822,222.4006,20302.0
2021-10-20 11:00:00,242.26,242.26,241.78,241.79,30863.0,222.4098,222.4098,221.9691,221.9783,30863.0
2021-10-20 11:10:00,241.84,241.84,241.35,241.68,51227.0,222.0242,222.0242,221.5743,221.8773,51227.0
2021-10-20 11:20:00,241.72,241.88,241.59,241.59,17616.0,221.914,222.0609,221.7947,221.7947,17616.0
2021-10-20 11:30:00,241.58,241.67,241.49,241.51,13110.0,221.7855,221.8681,221.7029,221.7212,13110.0
2021-10-20 11:40:00,241.51,241.59,241.41,241.42,18746.0,221.7212,221.7947,221.6294,221.6386,18746.0
2021-10-20 11:50:00,241.41,241.47,241.28,241.39,78791.0,221.6294,221.6845,221.5101,221.6111,78791.0
2021-10-20 12:00:00,241.42,241.42,241.23,241.3,17169.0,221.6386,221.6386,221.4642,221.5284,17169.0
2021-10-20 12:10:00,241.28,241.4,241.21,241.39,20323.0,221.5101,221.6202,221.4458,221.6111,20323.0
2021-10-20 12:20:00,241.34,241.34,241.04,241.05,36368.0,221.5651,221.5651,221.2897,221.2989,36368.0
2021-10-20 12:30:00,241.05,241.2,240.96,241.12,24980.0,221.2989,221.4366,221.2163,221.3632,24980.0
2021-10-20 12:40:00,241.11,241.15,240.88,240.88,24348.0,221.354,221.3907,221.1428,221.1428,24348.0
2021-10-20 12:50:00,240.91,240.94,240.71,240.86,23851.0,221.1704,221.1979,220.9868,221.1245,23851.0
2021-10-20 13:00:00,240.87,240.87,240.51,240.66,54203.0,221.1337,221.1337,220.8032,220.9409,54203.0
2021-10-20 13:10:00,240.68,240.96,240.51,240.7,106496.0,220.9592,221.2163,220.8032,220.9776,106496.0
2021-10-20 13:20:00,240.75,240.87,240.58,240.84,71463.0,221.0235,221.1337,220.8674,221.1061,71463.0
2021-10-20 13:30:00,240.84,240.86,240.55,240.8,42186.0,221.1061,221.1245,220.8399,221.0694,42186.0
2021-10-20 13:40:00,240.82,240.87,240.6,240.81,54471.0,221.0878,221.1337,220.8858,221.0786,54471.0
2021-10-20 13:50:00,240.81,240.9,240.74,240.78,48221.0,221.0786,221.1612,221.0143,221.051,48221.0
2021-10-20 14:00:00,240.74,240.83,240.56,240.69,26185.0,221.0143,221.0969,220.8491,220.9684,26185.0
2021-10-20 14:10:00,240.65,240.71,240.55,240.68,23239.0,220.9317,220.9868,220.8399,220.9592,23239.0
2021-10-20 14:20:00,240.66,241.03,240.64,240.88,42400.0,220.9409,221.2805,220.9225,221.1428,42400.0
2021-10-20 14:30:00,240.92,240.92,240.56,240.61,20530.0,221.1796,221.1796,220.8491,220.895,20530.0
2021-10-20 14:40:00,240.59,240.59,240.29,240.32,41028.0,220.8766,220.8766,220.6012,220.6287,41028.0
2021-10-20 14:50:00,240.34,240.49,240.19,240.34,48682.0,220.6471,220.7848,220.5094,220.6471,48682.0
2021-10-20 15:00:00,240.38,240.55,240.35,240.47,23945.0,220.6838,220.8399,220.6563,220.7664,23945.0
2021-10-20 15:10:00,240.47,240.55,240.21,240.25,28591.0,220.7664,220.8399,220.5277,220.5645,28591.0
2021-10-20 15:20:00,240.22,240.27,240.02,240.02,90869.0,220.5369,220.5828,220.3533,220.3533,90869.0
2021-10-20 15:30:00,240.02,240.07,239.89,239.98,56646.0,220.3533,220.3992,220.234,220.3166,56646.0
2021-10-20 15:40:00,239.98,240.0,239.56,239.62,121820.0,220.3166,220.3349,219.931,219.9861,121820.0
2021-10-20 15:50:00,239.5,239.82,239.28,239.8,192564.0,219.8759,220.1697,219.6739,220.1513,192564.0
2021-10-21 09:30:00,240.17,240.43,239.31,239.58,63687.0,220.491,220.7297,219.7015,219.9494,63687.0
2021-10-21 09:40:00,239.58,240.13,239.58,240.01,23716.0,219.9494,220.4543,219.9494,220.3441,23716.0
2021-10-21 09:50:00,239.94,240.5,239.94,240.32,23174.0,220.2799,220.794,220.2799,220.6287,23174.0
2021-10-21 10:00:00,240.3,240.43,239.85,240.23,42166.0,220.6104,220.7297,220.1972,220.5461,42166.0
2021-10-21 10:10:00,240.19,240.53,239.94,240.48,24872.0,220.5094,220.8215,220.2799,220.7756,24872.0
2021-10-21 10:20:00,240.51,240.97,240.44,240.94,63159.0,220.8032,221.2255,220.7389,221.1979,63159.0
2021-10-21 10:30:00,240.96,241.0,240.36,240.6,189224.0,221.2163,221.253,220.6654,220.8858,189224.0
2021-10-21 10:40:00,240.66,240.67,240.3,240.55,96886.0,220.9409,220.95,220.6104,220.8399,96886.0
2021-10-21 10:50:00,240.52,240.61,240.28,240.29,24265.0,220.8123,220.895,220.592,220.6012,24265.0
2021-10-21 11:00:00,240.32,240.56,240.32,240.47,16773.0,220.6287,220.8491,220.6287,220.7664,16773.0
2021-10-21 11:10:00,240.47,240.89,240.37,240.89,20399.0,220.7664,221.152,220.6746,221.152,20399.0
2021-10-21 11:20:00,240.87,241.0,240.57,240.59,80656.0,221.1337,221.253,220.8582,220.8766,80656.0
2021-10-21 11:30:00,240.64,240.8,240.51,240.77,70353.0,220.9225,221.0694,220.8032,221.0419,70353.0
2021-10-21 11:40:00,240.79,240.91,240.73,240.87,24227.0,221.0602,221.1704,221.0051,221.1337,24227.0
2021-10-21 11:50:00,240.87,240.89,240.78,240.82,19493.0,221.1337,221.152,221.051,221.0878,19493.0
2021-10-21 12:00:00,240.85,241.16,240.84,240.85,134782.0,221.1153,221.3999,221.1061,221.1153,134782.0
2021-10-21 12:10:00,240.87,241.0,240.81,240.87,20518.0,221.1337,221.253,221.0786,221.1337,20518.0
2021-10-21 12:20:00,240.86,241.0,240.86,241.0,13447.0,221.1245,221.253,221.1245,221.253,13447.0
2021-10-21 12:30:00,241.03,241.12,240.92,240.94,16183.0,221.2805,221.3632,221.1796,221.1979,16183.0
2021-10-21 12:40:00,240.96,240.99,240.83,240.85,15465.0,221.2163,221.2438,221.0969,221.1153,15465.0
2021-10-21 12:50:00,240.86,240.93,240.75,240.8,18409.0,221.1245,221.1887,221.0235,221.0694,18409.0
2021-10-21 13:00:00,240.78,240.89,240.72,240.72,15166.0,221.051,221.152,220.996,220.996,15166.0
2021-10-21 13:10:00,240.74,240.82,240.69,240.81,13651.0,221.0143,221.0878,220.9684,221.0786,13651.0
2021-10-21 13:20:00,240.84,240.85,240.67,240.74,66918.0,221.1061,221.1153,220.95,221.0143,66918.0
2021-10-21 13:30:00,240.73,240.88,240.73,240.87,17402.0,221.0051,221.1428,221.0051,221.1337,17402.0
2021-10-21 13:40:00,240.87,240.91,240.76,240.82,34524.0,221.1337,221.1704,221.0327,221.0878,34524.0
2021-10-21 13:50:00,240.83,241.45,240.83,241.39,25217.0,221.0969,221.6661,221.0969,221.6111,25217.0
2021-10-21 14:00:00,241.39,241.43,241.1,241.16,26215.0,221.6111,221.6478,221.3448,221.3999,26215.0
2021-10-21 14:10:00,241.16,241.34,240.84,241.32,41480.0,221.3999,221.5651,221.1061,221.5468,41480.0
2021-10-21 14:20:00,241.32,241.61,241.29,241.59,30858.0,221.5468,221.813,221.5192,221.7947,30858.0
2021-10-21 14:30:00,241.61,241.65,241.51,241.65,20335.0,221.813,221.8497,221.7212,221.8497,20335.0
2021-10-21 14:40:00,241.62,241.74,241.6,241.68,19284.0,221.8222,221.9324,221.8038,221.8773,19284.0
2021-10-21 14:50:00,241.68,241.86,241.66,241.82,37249.0,221.8773,222.0425,221.8589,222.0058,37249.0
2021-10-21 15:00:00,241.88,241.88,241.72,241.82,19257.0,222.0609,222.0609,221.914,222.0058,19257.0
2021-10-21 15:10:00,241.82,241.84,241.62,241.78,26937.0,222.0058,222.0242,221.8222,221.9691,26937.0
2021-10-21 15:20:00,241.78,241.91,241.71,241.86,30988.0,221.9691,222.0884,221.9048,222.0425,30988.0
2021-10-21 15:30:00,241.86,241.86,241.43,241.43,45981.0,222.0425,222.0425,221.6478,221.6478,45981.0
2021-10-21 15:40:00,241.43,241.46,241.29,241.32,39172.0,221.6478,221.6753,221.5192,221.5468,39172.0
2021-10-21 15:50:00,241.28,241.57,241.17,241.4,158402.0,221.5101,221.7763,221.4091,221.6202,158402.0
2021-10-22 09:30:00,240.71,242.24,240.61,241.68,86156.0,220.9868,222.3914,220.895,221.8773,86156.0
2021-10-22 09:40:00,241.62,241.62,240.3,240.49,59690.0,221.8222,221.8222,220.6104,220.7848,59690.0
2021-10-22 09:50:00,240.43,240.55,239.81,239.84,44716.0,220.7297,220.8399,220.1605,220.1881,44716.0
2021-10-22 10:00:00,239.72,240.07,239.72,240.0,28297.0,220.0779,220.3992,220.0779,220.3349,28297.0
2021-10-22 10:10:00,239.98,240.03,239.03,239.14,61192.0,220.3166,220.3625,219.4444,219.5454,61192.0
2021-10-22 10:20:00,239.19,239.39,239.04,239.3,47921.0,219.5913,219.7749,219.4536,219.6923,47921.0
2021-10-22 10:30:00,239.29,239.45,239.16,239.21,30393.0,219.6831,219.83,219.5638,219.6097,30393.0
2021-10-22 10:40:00,239.24,239.4,239.07,239.36,37254.0,219.6372,219.7841,219.4811,219.7474,37254.0
2021-10-22 10:50:00,239.37,239.43,239.08,239.1,48520.0,219.7566,219.8116,219.4903,219.5087,48520.0
2021-10-22 11:00:00,239.12,239.28,239.01,239.17,36642.0,219.5271,219.6739,219.4261,219.573,36642.0
2021-10-22 11:10:00,239.17,239.25,238.86,238.89,77139.0,219.573,219.6464,219.2884,219.3159,77139.0
2021-10-22 11:20:00,238.86,238.96,238.42,238.67,39664.0,219.2884,219.3802,218.8844,219.1139,39664.0
2021-10-22 11:30:00,238.67,238.81,238.27,238.44,55525.0,219.1139,219.2425,218.7467,218.9028,55525.0
2021-10-22 11:40:00,238.39,238.52,238.04,238.21,47460.0,218.8569,218.9762,218.5355,218.6916,47460.0
2021-10-22 11:50:00,238.15,238.43,238.11,238.25,38248.0,218.6365,218.8936,218.5998,218.7283,38248.0
2021-10-22 12:00:00,238.23,238.34,238.07,238.2,32439.0,218.71,218.811,218.5631,218.6824,32439.0
2021-10-22 12:10:00,238.19,238.23,238.02,238.08,29656.0,218.6733,218.71,218.5172,218.5723,29656.0
2021-10-22 12:20:00,238.07,238.35,238.01,238.34,32988.0,218.5631,218.8201,218.508,218.811,32988.0
2021-10-22 12:30:00,238.32,238.74,238.28,238.72,38314.0,218.7926,219.1782,218.7559,219.1598,38314.0
2021-10-22 12:40:00,238.73,238.81,238.0,238.78,73850.0,219.169,219.2425,218.4988,219.2149,73850.0
2021-10-22 12:50:00,238.79,238.8,238.5,238.55,70742.0,219.2241,219.2333,218.9579,219.0038,70742.0
2021-10-22 13:00:00,238.56,238.59,238.29,238.41,29114.0,219.0129,219.0405,218.7651,218.8752,29114.0
2021-10-22 13:10:00,238.41,238.56,238.34,238.5,20021.0,218.8752,219.0129,218.811,218.9579,20021.0
2021-10-22 13:20:00,238.5,238.96,238.49,238.84,23424.0,218.9579,219.3802,218.9487,219.27,23424.0
2021-10-22 13:30:00,238.8,238.85,238.69,238.71,27769.0,219.2333,219.2792,219.1323,219.1506,27769.0
2021-10-22 13:40:00,238.71,238.78,238.47,238.59,28082.0,219.1506,219.2149,218.9303,219.0405,28082.0
2021-10-22 13:50:00,238.6,238.8,238.4,238.43,34995.0,219.0497,219.2333,218.866,218.8936,34995.0
2021-10-22 14:00:00,238.44,238.83,238.42,238.71,56973.0,218.9028,219.2608,218.8844,219.1506,56973.0
2021-10-22 14:10:00,238.71,238.82,238.66,238.77,39813.0,219.1506,219.2516,219.1047,219.2057,39813.0
2021-10-22 14:20:00,238.78,239.06,238.75,239.0,51891.0,219.2149,219.472,219.1874,219.4169,51891.0
2021-10-22 14:30:00,238.99,239.35,238.98,239.12,62194.0,219.4077,219.7382,219.3985,219.5271,62194.0
2021-10-22 14:40:00,239.14,239.34,239.14,239.28,40387.0,219.5454,219.729,219.5454,219.6739,40387.0
2021-10-22 14:50:00,239.28,239.3,238.94,238.94,45532.0,219.6739,219.6923,219.3618,219.3618,45532.0
2021-10-22 15:00:00,238.94,239.07,238.91,239.01,52639.0,219.3618,219.4811,219.3343,219.4261,52639.0
2021-10-22 15:10:00,239.01,239.01,238.47,238.49,31228.0,219.4261,219.4261,218.9303,218.9487,31228.0
2021-10-22 15:20:00,238.5,238.67,238.31,238.37,40983.0,218.9579,219.1139,218.7834,218.8385,40983.0
2021-10-22 15:30:00,238.38,238.67,238.37,238.63,54822.0,218.8477,219.1139,218.8385,219.0772,54822.0
2021-10-22 15:40:00,238.64,238.64,238.18,238.21,87409.0,219.0864,219.0864,218.6641,218.6916,87409.0
2021-10-22 15:50:00,238.21,238.46,238.14,238.45,314530.0,218.6916,218.9211,218.6273,218.9119,314530.0
2021-10-25 09:30:00,239.23,239.25,237.25,237.47,156873.0,219.628,219.6464,217.8103,218.0122,156873.0
2021-10-25 09:40:00,237.48,237.75,236.61,237.7,63411.0,218.0214,218.2693,217.2227,218.2234,63411.0
2021-10-25 09:50:00,237.68,237.95,237.53,237.72,92147.0,218.205,218.4529,218.0673,218.2418,92147.0
2021-10-25 10:00:00,237.76,238.07,237.73,237.74,48492.0,218.2785,218.5631,218.2509,218.2601,48492.0
2021-10-25 10:10:00,237.76,237.84,237.18,237.67,42170.0,218.2785,218.3519,217.746,218.1959,42170.0
2021-10-25 10:20:00,237.65,237.68,237.12,237.45,29382.0,218.1775,218.205,217.6909,217.9939,29382.0
2021-10-25 10:30:00,237.47,237.88,237.31,237.62,44903.0,218.0122,218.3887,217.8654,218.15,44903.0
2021-10-25 10:40:00,237.65,238.1,237.62,237.99,20701.0,218.1775,218.5906,218.15,218.4896,20701.0
2021-10-25 10:50:00,238.02,238.2,237.98,238.09,25569.0,218.5172,218.6824,218.4805,218.5814,25569.0
2021-10-25 11:00:00,238.07,238.23,237.6,237.81,43613.0,218.5631,218.71,218.1316,218.3244,43613.0
2021-10-25 11:10:00,237.81,237.88,237.35,237.84,22794.0,218.3244,218.3887,217.9021,218.3519,22794.0
2021-10-25 11:20:00,237.81,237.82,237.45,237.55,29639.0,218.3244,218.3336,217.9939,218.0857,29639.0
2021-10-25 11:30:00,237.55,237.75,236.81,236.87,120291.0,218.0857,218.2693,217.4063,217.4614,120291.0
2021-10-25 11:40:00,236.87,237.07,236.5,236.84,86294.0,217.4614,217.645,217.1217,217.4339,86294.0
2021-10-25 11:50:00,236.83,237.67,236.81,237.62,30489.0,217.4247,218.1959,217.4063,218.15,30489.0
2021-10-25 12:00:00,237.62,237.74,237.32,237.45,34520.0,218.15,218.2601,217.8745,217.9939,34520.0
2021-10-25 12:10:00,237.42,237.43,236.8,237.06,47408.0,217.9663,217.9755,217.3971,217.6358,47408.0
2021-10-25 12:20:00,237.09,237.22,236.95,237.17,27172.0,217.6634,217.7827,217.5349,217.7368,27172.0
2021-10-25 12:30:00,237.14,237.17,236.94,237.02,27150.0,217.7093,217.7368,217.5257,217.5991,27150.0
2021-10-25 12:40:00,237.04,237.25,237.0,237.25,47160.0,217.6175,217.8103,217.5808,217.8103,47160.0
2021-10-25 12:50:00,237.25,237.25,236.87,236.89,36136.0,217.8103,217.8103,217.4614,217.4798,36136.0
2021-10-25 13:00:00,236.91,236.93,236.57,236.8,32739.0,217.4981,217.5165,217.186,217.3971,32739.0
2021-10-25 13:10:00,236.81,237.0,236.78,236.9,27422.0,217.4063,217.5808,217.3788,217.489,27422.0
2021-10-25 13:20:00,236.89,236.9,236.63,236.81,24896.0,217.4798,217.489,217.2411,217.4063,24896.0
2021-10-25 13:30:00,236.81,237.1,236.78,236.95,41920.0,217.4063,217.6726,217.3788,217.5349,41920.0
2021-10-25 13:40:00,236.87,236.96,236.77,236.84,29154.0,217.4614,217.544,217.3696,217.4339,29154.0
2021-10-25 13:50:00,236.85,237.08,236.78,237.03,32438.0,217.443,217.6542,217.3788,217.6083,32438.0
2021-10-25 14:00:00,237.03,237.45,236.94,237.45,60965.0,217.6083,217.9939,217.5257,217.9939,60965.0
2021-10-25 14:10:00,237.47,238.01,237.43,238.0,30645.0,218.0122,218.508,217.9755,218.4988,30645.0
2021-10-25 14:20:00,238.0,238.1,237.9,237.99,27492.0,218.4988,218.5906,218.407,218.4896,27492.0
2021-10-25 14:30:00,237.99,238.09,237.9,238.0,19573.0,218.4896,218.5814,218.407,218.4988,19573.0
2021-10-25 14:40:00,238.03,238.03,237.43,237.59,76010.0,218.5264,218.5264,217.9755,218.1224,76010.0
2021-10-25 14:50:00,237.56,237.6,237.36,237.42,46774.0,218.0949,218.1316,217.9113,217.9663,46774.0
2021-10-25 15:00:00,237.41,237.45,237.23,237.42,25097.0,217.9572,217.9939,217.7919,217.9663,25097.0
2021-10-25 15:10:00,237.43,237.44,237.21,237.28,19331.0,217.9755,217.9847,217.7736,217.8378,19331.0
2021-10-25 15:20:00,237.3,237.48,237.0,237.48,36528.0,217.8562,218.0214,217.5808,218.0214,36528.0
2021-10-25 15:30:00,237.49,237.7,237.23,237.25,51683.0,218.0306,218.2234,217.7919,217.8103,51683.0
2021-10-25 15:40:00,237.25,237.35,237.2,237.34,98628.0,217.8103,217.9021,217.7644,217.8929,98628.0
2021-10-25 15:50:00,237.39,237.48,236.95,237.46,236009.0,217.9388,218.0214,217.5349,218.0031,236009.0
2021-10-26 09:30:00,237.47,237.9,236.82,237.78,107872.0,218.0122,218.407,217.4155,218.2968,107872.0
2021-10-26 09:40:00,237.74,238.4,237.74,237.99,43520.0,218.2601,218.866,218.2601,218.4896,43520.0
2021-10-26 09:50:00,237.95,237.95,237.01,237.21,47281.0,218.4529,218.4529,217.5899,217.7736,47281.0
2021-10-26 10:00:00,237.12,237.6,236.92,237.31,35797.0,217.6909,218.1316,217.5073,217.8654,35797.0
2021-10-26 10:10:00,237.36,237.41,236.89,237.13,116098.0,217.9113,217.9572,217.4798,217.7001,116098.0
2021-10-26 10:20:00,237.19,237.69,237.15,237.53,69027.0,217.7552,218.2142,217.7185,218.0673,69027.0
2021-10-26 10:30:00,237.5,237.55,237.13,237.31,34501.0,218.0398,218.0857,217.7001,217.8654,34501.0
2021-10-26 10:40:00,237.34,237.39,237.11,237.36,49882.0,217.8929,217.9388,217.6817,217.9113,49882.0
2021-10-26 10:50:00,237.38,237.74,237.38,237.47,35393.0,217.9296,218.2601,217.9296,218.0122,35393.0
2021-10-26 11:00:00,237.49,237.65,237.43,237.5,30544.0,218.0306,218.1775,217.9755,218.0398,30544.0
2021-10-26 11:10:00,237.51,237.78,237.5,237.55,32180.0,218.049,218.2968,218.0398,218.0857,32180.0
2021-10-26 11:20:00,237.59,237.67,237.44,237.45,20292.0,218.1224,218.1959,217.9847,217.9939,20292.0
2021-10-26 11:30:00,237.47,237.63,237.35,237.45,37099.0,218.0122,218.1591,217.9021,217.9939,37099.0
2021-10-26 11:40:00,237.48,237.5,237.36,237.47,31214.0,218.0214,218.0398,217.9113,218.0122,31214.0
2021-10-26 11:50:00,237.46,237.56,237.06,237.1,35947.0,218.0031,218.0949,217.6358,217.6726,35947.0
2021-10-26 12:00:00,237.07,237.14,236.78,236.9,44215.0,217.645,217.7093,217.3788,217.489,44215.0
2021-10-26 12:10:00,236.91,236.98,236.51,236.82,53907.0,217.4981,217.5624,217.1309,217.4155,53907.0
2021-10-26 12:20:00,236.84,236.85,236.62,236.69,21012.0,217.4339,217.443,217.2319,217.2962,21012.0
2021-10-26 12:30:00,236.69,236.71,236.52,236.54,32969.0,217.2962,217.3145,217.1401,217.1584,32969.0
2021-10-26 12:40:00,236.56,236.92,236.52,236.92,45609.0,217.1768,217.5073,217.1401,217.5073,45609.0
2021-10-26 12:50:00,236.89,237.19,236.85,237.14,22614.0,217.4798,217.7552,217.443,217.7093,22614.0
2021-10-26 13:00:00,237.13,237.13,236.9,237.05,15724.0,217.7001,217.7001,217.489,217.6267,15724.0
2021-10-26 13:10:00,237.05,237.13,236.91,237.06,16042.0,217.6267,217.7001,217.4981,217.6358,16042.0
2021-10-26 13:20:00,237.06,237.14,236.9,237.11,18419.0,217.6358,217.7093,217.489,217.6817,18419.0
2021-10-26 13:30:00,237.11,237.15,236.94,237.09,19490.0,217.6817,217.7185,217.5257,217.6634,19490.0
2021-10-26 13:40:00,237.09,237.14,236.9,236.93,14269.0,217.6634,217.7093,217.489,217.5165,14269.0
2021-10-26 13:50:00,236.93,236.93,236.71,236.83,24366.0,217.5165,217.5165,217.3145,217.4247,24366.0
2021-10-26 14:00:00,236.84,237.04,236.84,237.01,22828.0,217.4339,217.6175,217.4339,217.5899,22828.0
2021-10-26 14:10:00,237.01,237.07,236.94,236.99,21455.0,217.5899,217.645,217.5257,217.5716,21455.0
2021-10-26 14:20:00,237.0,237.03,236.89,236.94,27800.0,217.5808,217.6083,217.4798,217.5257,27800.0
2021-10-26 14:30:00,236.95,237.06,236.81,236.86,26896.0,217.5349,217.6358,217.4063,217.4522,26896.0
2021-10-26 14:40:00,236.83,236.96,236.8,236.81,33012.0,217.4247,217.544,217.3971,217.4063,33012.0
2021-10-26 14:50:00,236.83,236.83,236.53,236.63,43518.0,217.4247,217.4247,217.1493,217.2411,43518.0
2021-10-26 15:00:00,236.66,236.76,236.61,236.68,40643.0,217.2686,217.3604,217.2227,217.287,40643.0
2021-10-26 15:10:00,236.69,236.76,236.16,236.38,71082.0,217.2962,217.3604,216.8096,217.0116,71082.0
2021-10-26 15:20:00,236.39,236.89,236.38,236.65,62064.0,217.0207,217.4798,217.0116,217.2594,62064.0
2021-10-26 15:30:00,236.64,236.7,236.14,236.24,79744.0,217.2503,217.3053,216.7912,216.883,79744.0
2021-10-26 15:40:00,236.26,236.68,236.24,236.53,81147.0,216.9014,217.287,216.883,217.1493,81147.0
2021-10-26 15:50:00,236.5,236.65,236.21,236.38,205513.0,217.1217,217.2594,216.8555,217.0116,205513.0
2021-10-27 09:30:00,241.05,242.0,238.85,240.22,291307.0,221.2989,222.1711,219.2792,220.5369,291307.0
2021-10-27 09:40:00,240.5,244.62,240.5,244.0,386086.0,220.794,224.5764,220.794,224.0072,386086.0
2021-10-27 09:50:00,243.96,244.48,242.48,243.31,142319.0,223.9705,224.4479,222.6117,223.3737,142319.0
2021-10-27 10:00:00,243.15,244.09,241.71,241.86,169461.0,223.2268,224.0898,221.9048,222.0425,169461.0
2021-10-27 10:10:00,242.03,242.22,241.16,241.23,53294.0,222.1986,222.373,221.3999,221.4642,53294.0
2021-10-27 10:20:00,241.17,241.17,240.21,240.61,80987.0,221.4091,221.4091,220.5277,220.895,80987.0
2021-10-27 10:30:00,240.6,241.95,240.41,241.4,45556.0,220.8858,222.1252,220.7114,221.6202,45556.0
2021-10-27 10:40:00,241.48,242.09,241.43,241.73,37425.0,221.6937,222.2537,221.6478,221.9232,37425.0
2021-10-27 10:50:00,241.74,242.75,241.67,241.81,70269.0,221.9324,222.8596,221.8681,221.9966,70269.0
2021-10-27 11:00:00,241.94,242.07,240.77,240.77,46977.0,222.116,222.2353,221.0419,221.0419,46977.0
2021-10-27 11:10:00,240.76,242.13,240.65,241.75,57547.0,221.0327,222.2904,220.9317,221.9416,57547.0
2021-10-27 11:20:00,241.69,241.88,241.1,241.21,41251.0,221.8865,222.0609,221.3448,221.4458,41251.0
2021-10-27 11:30:00,241.25,241.89,241.12,241.58,64148.0,221.4825,222.0701,221.3632,221.7855,64148.0
2021-10-27 11:40:00,241.58,241.58,240.78,241.01,50728.0,221.7855,221.7855,221.051,221.2622,50728.0
2021-10-27 11:50:00,240.97,242.06,240.97,241.74,28949.0,221.2255,222.2262,221.2255,221.9324,28949.0
2021-10-27 12:00:00,241.77,242.75,241.77,242.75,45624.0,221.9599,222.8596,221.9599,222.8596,45624.0
2021-10-27 12:10:00,242.77,243.1,242.61,243.03,53395.0,222.878,223.1809,222.7311,223.1167,53395.0
2021-10-27 12:20:00,243.15,243.7,243.05,243.57,65507.0,223.2268,223.7318,223.135,223.6124,65507.0
2021-10-27 12:30:00,243.56,243.59,243.13,243.33,56674.0,223.6032,223.6308,223.2085,223.3921,56674.0
2021-10-27 12:40:00,243.33,243.35,242.83,242.99,55919.0,223.3921,223.4105,222.9331,223.08,55919.0
2021-10-27 12:50:00,243.04,243.12,242.84,242.87,26343.0,223.1259,223.1993,222.9422,222.9698,26343.0
2021-10-27 13:00:00,242.89,243.15,242.89,243.13,28630.0,222.9881,223.2268,222.9881,223.2085,28630.0
2021-10-27 13:10:00,243.12,243.37,243.08,243.1,24912.0,223.1993,223.4288,223.1626,223.1809,24912.0
2021-10-27 13:20:00,243.09,243.2,242.57,243.0,31302.0,223.1718,223.2727,222.6944,223.0891,31302.0
2021-10-27 13:30:00,243.01,243.13,242.7,243.02,24763.0,223.0983,223.2085,222.8137,223.1075,24763.0
2021-10-27 13:40:00,243.06,243.42,242.96,243.2,30307.0,223.1442,223.4747,223.0524,223.2727,30307.0
2021-10-27 13:50:00,243.22,243.35,242.9,243.11,158279.0,223.2911,223.4105,222.9973,223.1901,158279.0
2021-10-27 14:00:00,243.1,243.17,242.44,242.57,42466.0,223.1809,223.2452,222.575,222.6944,42466.0
2021-10-27 14:10:00,242.54,242.92,242.23,242.9,36982.0,222.6668,223.0157,222.3822,222.9973,36982.0
2021-10-27 14:20:00,242.95,243.2,242.88,242.9,33650.0,223.0432,223.2727,222.979,222.9973,33650.0
2021-10-27 14:30:00,242.93,243.01,242.68,242.79,40954.0,223.0249,223.0983,222.7954,222.8963,40954.0
2021-10-27 14:40:00,242.81,243.01,242.8,242.92,25972.0,222.9147,223.0983,222.9055,223.0157,25972.0
2021-10-27 14:50:00,242.92,243.39,242.91,243.33,42109.0,223.0157,223.4472,223.0065,223.3921,42109.0
2021-10-27 15:00:00,243.31,243.49,243.13,243.43,45510.0,223.3737,223.539,223.2085,223.4839,45510.0
2021-10-27 15:10:00,243.4,243.49,242.69,242.69,78014.0,223.4564,223.539,222.8045,222.8045,78014.0
2021-10-27 15:20:00,242.71,243.15,242.52,243.06,60595.0,222.8229,223.2268,222.6485,223.1442,60595.0
2021-10-27 15:30:00,243.04,243.06,242.63,242.95,81491.0,223.1259,223.1442,222.7494,223.0432,81491.0
2021-10-27 15:40:00,242.96,243.02,242.8,242.94,90382.0,223.0524,223.1075,222.9055,223.034,90382.0
2021-10-27 15:50:00,242.78,243.2,242.7,242.88,363704.0,222.8872,223.2727,222.8137,222.979,363704.0
2021-10-28 09:30:00,243.4,244.5,243.24,243.61,172937.0,223.4564,224.4662,223.3095,223.6492,172937.0
2021-10-28 09:40:00,243.69,244.14,243.2,243.25,65459.0,223.7226,224.1357,223.2727,223.3186,65459.0
2021-10-28 09:50:00,243.24,243.27,242.53,243.21,51272.0,223.3095,223.337,222.6576,223.2819,51272.0
2021-10-28 10:00:00,243.18,243.27,242.54,243.11,30052.0,223.2544,223.337,222.6668,223.1901,30052.0
2021-10-28 10:10:00,243.19,243.28,242.59,243.0,37780.0,223.2636,223.3462,222.7127,223.0891,37780.0
2021-10-28 10:20:00,243.0,243.59,242.93,243.49,31266.0,223.0891,223.6308,223.0249,223.539,31266.0
2021-10-28 10:30:00,243.41,244.33,243.39,244.33,84826.0,223.4655,224.3102,223.4472,224.3102,84826.0
2021-10-28 10:40:00,244.33,244.37,243.66,243.67,42651.0,224.3102,224.3469,223.6951,223.7042,42651.0
2021-10-28 10:50:00,243.7,243.72,243.1,243.41,35641.0,223.7318,223.7501,223.1809,223.4655,35641.0
2021-10-28 11:00:00,243.46,243.97,243.35,243.95,24787.0,223.5114,223.9797,223.4105,223.9613,24787.0
2021-10-28 11:10:00,244.0,244.04,243.62,243.81,37893.0,224.0072,224.0439,223.6583,223.8328,37893.0
2021-10-28 11:20:00,243.88,244.03,243.7,243.75,30637.0,223.897,224.0347,223.7318,223.7777,30637.0
2021-10-28 11:30:00,243.75,244.54,243.68,244.39,47152.0,223.7777,224.5029,223.7134,224.3652,47152.0
2021-10-28 11:40:00,244.43,244.51,244.08,244.2,396797.0,224.402,224.4754,224.0806,224.1908,396797.0
2021-10-28 11:50:00,244.22,244.41,244.0,244.31,24629.0,224.2092,224.3836,224.0072,224.2918,24629.0
2021-10-28 12:00:00,244.31,244.94,244.25,244.86,61191.0,224.2918,224.8702,224.2367,224.7967,61191.0
2021-10-28 12:10:00,244.91,245.46,244.9,245.34,41975.0,224.8426,225.3476,224.8335,225.2374,41975.0
2021-10-28 12:20:00,245.28,245.36,245.04,245.33,21859.0,225.1823,225.2558,224.962,225.2282,21859.0
2021-10-28 12:30:00,245.32,245.56,245.13,245.5,21700.0,225.219,225.4394,225.0446,225.3843,21700.0
2021-10-28 12:40:00,245.56,245.8,245.49,245.75,19439.0,225.4394,225.6597,225.3751,225.6138,19439.0
2021-10-28 12:50:00,245.78,245.8,245.16,245.16,34757.0,225.6413,225.6597,225.0721,225.0721,34757.0
2021-10-28 13:00:00,245.16,245.45,245.08,245.37,28788.0,225.0721,225.3384,224.9987,225.2649,28788.0
2021-10-28 13:10:00,245.44,245.47,245.26,245.34,26709.0,225.3292,225.3567,225.164,225.2374,26709.0
2021-10-28 13:20:00,245.29,245.42,244.97,245.39,34244.0,225.1915,225.3108,224.8977,225.2833,34244.0
2021-10-28 13:30:00,245.37,245.8,245.27,245.76,47866.0,225.2649,225.6597,225.1731,225.623,47866.0
2021-10-28 13:40:00,245.76,245.99,245.71,245.9,47765.0,225.623,225.8341,225.5771,225.7515,47765.0
2021-10-28 13:50:00,245.89,245.93,245.62,245.76,29886.0,225.7423,225.7791,225.4945,225.623,29886.0
2021-10-28 14:00:00,245.77,246.06,245.75,245.98,36521.0,225.6322,225.8984,225.6138,225.825,36521.0
2021-10-28 14:10:00,245.97,246.06,245.83,245.91,54051.0,225.8158,225.8984,225.6872,225.7607,54051.0
2021-10-28 14:20:00,245.91,246.08,245.79,245.95,25422.0,225.7607,225.9168,225.6505,225.7974,25422.0
2021-10-28 14:30:00,245.96,245.96,245.38,245.63,25629.0,225.8066,225.8066,225.2741,225.5036,25629.0
2021-10-28 14:40:00,245.62,245.63,245.22,245.23,17094.0,225.4945,225.5036,225.1272,225.1364,17094.0
2021-10-28 14:50:00,245.27,245.5,245.03,245.49,30494.0,225.1731,225.3843,224.9528,225.3751,30494.0
2021-10-28 15:00:00,245.47,245.52,245.16,245.45,24738.0,225.3567,225.4026,225.0721,225.3384,24738.0
2021-10-28 15:10:00,245.44,245.54,245.2,245.35,28988.0,225.3292,225.421,225.1089,225.2466,28988.0
2021-10-28 15:20:00,245.33,245.33,245.07,245.07,27644.0,225.2282,225.2282,224.9895,224.9895,27644.0
2021-10-28 15:30:00,245.09,245.29,244.98,245.01,106081.0,225.0079,225.1915,224.9069,224.9344,106081.0
2021-10-28 15:40:00,244.98,245.38,244.98,245.38,66205.0,224.9069,225.2741,224.9069,225.2741,66205.0
2021-10-28 15:50:00,245.46,245.65,245.28,245.48,211143.0,225.3476,225.522,225.1823,225.3659,211143.0
2021-10-29 09:30:00,243.0,244.95,242.47,244.86,150490.0,223.0891,224.8794,222.6026,224.7967,150490.0
2021-10-29 09:40:00,244.84,245.26,244.65,245.26,100664.0,224.7784,225.164,224.6039,225.164,100664.0
2021-10-29 09:50:00,245.23,245.67,244.91,245.59,45531.0,225.1364,225.5404,224.8426,225.4669,45531.0
2021-10-29 10:00:00,245.49,245.77,245.22,245.55,31237.0,225.3751,225.6322,225.1272,225.4302,31237.0
2021-10-29 10:10:00,245.56,245.61,245.07,245.32,22783.0,225.4394,225.4853,224.9895,225.219,22783.0
2021-10-29 10:20:00,245.41,245.63,244.92,244.96,20856.0,225.3017,225.5036,224.8518,224.8885,20856.0
2021-10-29 10:30:00,244.96,244.96,244.34,244.54,31098.0,224.8885,224.8885,224.3193,224.5029,31098.0
2021-10-29 10:40:00,244.54,245.1,244.41,245.09,36686.0,224.5029,225.0171,224.3836,225.0079,36686.0
2021-10-29 10:50:00,245.12,245.43,245.02,245.26,49835.0,225.0354,225.32,224.9436,225.164,49835.0
2021-10-29 11:00:00,245.25,246.07,245.25,246.02,40693.0,225.1548,225.9076,225.1548,225.8617,40693.0
2021-10-29 11:10:00,246.04,246.09,245.68,245.73,36127.0,225.88,225.9259,225.5495,225.5954,36127.0
2021-10-29 11:20:00,245.74,245.91,245.48,245.77,21016.0,225.6046,225.7607,225.3659,225.6322,21016.0
2021-10-29 11:30:00,245.79,245.87,245.6,245.69,19187.0,225.6505,225.724,225.4761,225.5587,19187.0
2021-10-29 11:40:00,245.68,245.73,245.5,245.69,17956.0,225.5495,225.5954,225.3843,225.5587,17956.0
2021-10-29 11:50:00,245.69,245.85,245.58,245.68,29617.0,225.5587,225.7056,225.4577,225.5495,29617.0
2021-10-29 12:00:00,245.66,245.75,245.42,245.42,39130.0,225.5312,225.6138,225.3108,225.3108,39130.0
2021-10-29 12:10:00,245.46,245.62,244.91,244.92,24607.0,225.3476,225.4945,224.8426,224.8518,24607.0
2021-10-29 12:20:00,244.96,245.33,244.95,245.26,28783.0,224.8885,225.2282,224.8794,225.164,28783.0
2021-10-29 12:30:00,245.27,245.27,244.89,245.04,25383.0,225.1731,225.1731,224.8243,224.962,25383.0
2021-10-29 12:40:00,245.02,245.02,244.72,244.8,18999.0,224.9436,224.9436,224.6682,224.7416,18999.0
2021-10-29 12:50:00,244.8,244.8,244.5,244.6,18885.0,224.7416,224.7416,224.4662,224.558,18885.0
2021-10-29 13:00:00,244.6,244.67,244.42,244.51,15419.0,224.558,224.6223,224.3928,224.4754,15419.0
2021-10-29 13:10:00,244.47,244.77,244.46,244.76,24532.0,224.4387,224.7141,224.4295,224.7049,24532.0
2021-10-29 13:20:00,244.76,245.07,244.7,245.07,34351.0,224.7049,224.9895,224.6498,224.9895,34351.0
2021-10-29 13:30:00,245.06,245.19,244.67,244.76,46379.0,224.9803,225.0997,224.6223,224.7049,46379.0
2021-10-29 13:40:00,244.78,244.86,244.39,244.49,29270.0,224.7233,224.7967,224.3652,224.457,29270.0
2021-10-29 13:50:00,244.5,244.87,244.47,244.87,33841.0,224.4662,224.8059,224.4387,224.8059,33841.0
2021-10-29 14:00:00,244.87,245.11,244.83,244.85,33968.0,224.8059,225.0262,224.7692,224.7875,33968.0
2021-10-29 14:10:00,244.87,244.92,244.73,244.75,22991.0,224.8059,224.8518,224.6774,224.6957,22991.0
2021-10-29 14:20:00,244.78,244.82,244.53,244.61,22760.0,224.7233,224.76,224.4938,224.5672,22760.0
2021-10-29 14:30:00,244.63,244.76,244.52,244.55,21568.0,224.5856,224.7049,224.4846,224.5121,21568.0
2021-10-29 14:40:00,244.57,245.06,244.55,244.89,24135.0,224.5305,224.9803,224.5121,224.8243,24135.0
2021-10-29 14:50:00,244.89,244.95,244.63,244.65,22085.0,224.8243,224.8794,224.5856,224.6039,22085.0
2021-10-29 15:00:00,244.65,244.8,244.63,244.77,20148.0,224.6039,224.7416,224.5856,224.7141,20148.0
2021-10-29 15:10:00,244.78,244.81,244.56,244.71,18511.0,224.7233,224.7508,224.5213,224.659,18511.0
2021-10-29 15:20:00,244.73,245.12,244.69,245.12,38075.0,224.6774,225.0354,224.6407,225.0354,38075.0
2021-10-29 15:30:00,245.11,245.23,244.82,245.23,39309.0,225.0262,225.1364,224.76,225.1364,39309.0
2021-10-29 15:40:00,245.22,245.55,245.08,245.51,70393.0,225.1272,225.4302,224.9987,225.3935,70393.0
2021-10-29 15:50:00,245.47,245.98,245.36,245.57,322110.0,225.3567,225.825,225.2558,225.4486,322110.0
2021-11-01 09:30:00,245.8,248.23,245.34,247.87,129491.0,225.6597,227.8906,225.2374,227.5601,129491.0
2021-11-01 09:40:00,247.87,249.18,247.63,248.82,63916.0,227.5601,228.7628,227.3398,228.4323,63916.0
2021-11-01 09:50:00,248.79,249.45,248.36,249.42,71980.0,228.4047,229.0106,228.0099,228.9831,71980.0
2021-11-01 10:00:00,249.37,249.69,248.69,249.42,74915.0,228.9372,229.231,228.3129,228.9831,74915.0
2021-11-01 10:10:00,249.41,249.86,249.27,249.55,49726.0,228.9739,229.387,228.8454,229.1024,49726.0
2021-11-01 10:20:00,249.54,249.59,248.89,249.0,55585.0,229.0933,229.1392,228.4965,228.5975,55585.0
2021-11-01 10:30:00,248.96,249.0,248.23,248.38,47889.0,228.5608,228.5975,227.8906,228.0283,47889.0
2021-11-01 10:40:00,248.45,248.89,248.39,248.58,49365.0,228.0926,228.4965,228.0375,228.2119,49365.0
2021-11-01 10:50:00,248.56,248.83,248.23,248.83,37651.0,228.1936,228.4414,227.8906,228.4414,37651.0
2021-11-01 11:00:00,248.83,249.76,248.82,249.76,52546.0,228.4414,229.2952,228.4323,229.2952,52546.0
2021-11-01 11:10:00,249.75,249.89,249.5,249.84,51900.0,229.2861,229.4146,229.0565,229.3687,51900.0
2021-11-01 11:20:00,249.84,250.28,249.83,250.05,118129.0,229.3687,229.7726,229.3595,229.5615,118129.0
2021-11-01 11:30:00,250.06,250.35,250.03,250.27,36527.0,229.5707,229.8369,229.5431,229.7634,36527.0
2021-11-01 11:40:00,250.27,250.81,250.04,250.63,44650.0,229.7634,230.2592,229.5523,230.0939,44650.0
2021-11-01 11:50:00,250.61,250.78,250.16,250.19,124413.0,230.0756,230.2317,229.6625,229.69,124413.0
2021-11-01 12:00:00,250.19,250.45,250.18,250.33,37475.0,229.69,229.9287,229.6808,229.8185,37475.0
2021-11-01 12:10:00,250.38,250.49,250.21,250.23,47748.0,229.8644,229.9654,229.7084,229.7267,47748.0
2021-11-01 12:20:00,250.23,250.59,250.23,250.55,51510.0,229.7267,230.0572,229.7267,230.0205,51510.0
2021-11-01 12:30:00,250.56,251.12,250.56,251.12,52989.0,230.0297,230.5438,230.0297,230.5438,52989.0
2021-11-01 12:40:00,251.12,251.38,251.04,251.27,56375.0,230.5438,230.7825,230.4704,230.6815,56375.0
2021-11-01 12:50:00,251.27,251.6,251.15,251.5,35745.0,230.6815,230.9845,230.5713,230.8927,35745.0
2021-11-01 13:00:00,251.52,251.69,251.38,251.4,42271.0,230.911,231.0671,230.7825,230.8009,42271.0
2021-11-01 13:10:00,251.4,251.58,251.25,251.46,29795.0,230.8009,230.9661,230.6631,230.8559,29795.0
2021-11-01 13:20:00,251.48,251.54,251.17,251.18,36574.0,230.8743,230.9294,230.5897,230.5989,36574.0
2021-11-01 13:30:00,251.17,251.45,251.1,251.44,32973.0,230.5897,230.8468,230.5254,230.8376,32973.0
2021-11-01 13:40:00,251.42,251.58,251.33,251.58,41055.0,230.8192,230.9661,230.7366,230.9661,41055.0
2021-11-01 13:50:00,251.56,251.58,251.35,251.46,55239.0,230.9477,230.9661,230.755,230.8559,55239.0
2021-11-01 14:00:00,251.48,251.54,251.28,251.34,49038.0,230.8743,230.9294,230.6907,230.7458,49038.0
2021-11-01 14:10:00,251.33,251.47,250.85,250.99,42041.0,230.7366,230.8651,230.2959,230.4244,42041.0
2021-11-01 14:20:00,250.99,251.07,250.73,250.76,28005.0,230.4244,230.4979,230.1858,230.2133,28005.0
2021-11-01 14:30:00,250.76,251.2,250.76,251.08,33779.0,230.2133,230.6172,230.2133,230.5071,33779.0
2021-11-01 14:40:00,251.08,251.22,251.01,251.09,23053.0,230.5071,230.6356,230.4428,230.5163,23053.0
2021-11-01 14:50:00,251.1,251.14,250.66,250.71,27198.0,230.5254,230.5622,230.1215,230.1674,27198.0
2021-11-01 15:00:00,250.72,250.89,250.61,250.89,27537.0,230.1766,230.3326,230.0756,230.3326,27537.0
2021-11-01 15:10:00,250.89,251.03,250.8,250.99,46385.0,230.3326,230.4612,230.25,230.4244,46385.0
2021-11-01 15:20:00,251.0,251.0,250.54,250.79,45703.0,230.4336,230.4336,230.0113,230.2408,45703.0
2021-11-01 15:30:00,250.79,250.79,250.09,250.16,68275.0,230.2408,230.2408,229.5982,229.6625,68275.0
2021-11-01 15:40:00,250.14,250.35,250.06,250.25,75253.0,229.6441,229.8369,229.5707,229.7451,75253.0
2021-11-01 15:50:00,250.25,250.62,250.01,250.56,222195.0,229.7451,230.0848,229.5247,230.0297,222195.0
2021-11-02 09:30:00,251.76,252.22,250.35,250.88,101965.0,231.1314,231.5537,229.8369,230.3235,101965.0
2021-11-02 09:40:00,250.74,251.59,250.66,250.82,41921.0,230.1949,230.9753,230.1215,230.2684,41921.0
2021-11-02 09:50:00,250.76,251.2,250.59,250.59,28520.0,230.2133,230.6172,230.0572,230.0572,28520.0
2021-11-02 10:00:00,250.62,250.9,250.05,250.5,47200.0,230.0848,230.3418,229.5615,229.9746,47200.0
2021-11-02 10:10:00,250.56,250.57,250.23,250.32,21277.0,230.0297,230.0389,229.7267,229.8093,21277.0
2021-11-02 10:20:00,250.35,250.37,249.94,249.97,30903.0,229.8369,229.8553,229.4605,229.488,30903.0
2021-11-02 10:30:00,249.92,250.02,249.46,249.59,47818.0,229.4421,229.5339,229.0198,229.1392,47818.0
2021-11-02 10:40:00,249.57,249.66,249.4,249.57,32260.0,229.1208,229.2034,228.9647,229.1208,32260.0
2021-11-02 10:50:00,249.57,249.97,249.55,249.86,31527.0,229.1208,229.488,229.1024,229.387,31527.0
2021-11-02 11:00:00,249.84,249.93,249.22,249.25,23545.0,229.3687,229.4513,228.7995,228.827,23545.0
2021-11-02 11:10:00,249.32,249.41,249.03,249.18,23088.0,228.8913,228.9739,228.625,228.7628,23088.0
2021-11-02 11:20:00,249.14,249.16,248.86,248.97,31893.0,228.726,228.7444,228.469,228.57,31893.0
2021-11-02 11:30:00,248.97,249.01,248.53,248.67,37189.0,228.57,228.6067,228.166,228.2945,37189.0
2021-11-02 11:40:00,248.67,249.05,248.66,248.82,41543.0,228.2945,228.6434,228.2854,228.4323,41543.0
2021-11-02 11:50:00,248.84,248.84,248.37,248.42,18575.0,228.4506,228.4506,228.0191,228.065,18575.0
2021-11-02 12:00:00,248.42,248.59,248.16,248.22,19688.0,228.065,228.2211,227.8263,227.8814,19688.0
2021-11-02 12:10:00,248.24,248.75,248.24,248.69,32467.0,227.8998,228.368,227.8998,228.3129,32467.0
2021-11-02 12:20:00,248.73,248.81,248.56,248.68,14584.0,228.3496,228.4231,228.1936,228.3037,14584.0
2021-11-02 12:30:00,248.69,248.83,248.5,248.73,46904.0,228.3129,228.4414,228.1385,228.3496,46904.0
2021-11-02 12:40:00,248.7,248.76,248.33,248.5,24227.0,228.3221,228.3772,227.9824,228.1385,24227.0
2021-11-02 12:50:00,248.49,248.82,248.49,248.73,24573.0,228.1293,228.4323,228.1293,228.3496,24573.0
2021-11-02 13:00:00,248.83,249.19,248.74,249.0,15707.0,228.4414,228.7719,228.3588,228.5975,15707.0
2021-11-02 13:10:00,249.05,249.24,249.05,249.13,12417.0,228.6434,228.8178,228.6434,228.7169,12417.0
2021-11-02 13:20:00,249.13,249.65,249.0,249.63,33545.0,228.7169,229.1942,228.5975,229.1759,33545.0
2021-11-02 13:30:00,249.62,249.73,249.45,249.66,23524.0,229.1667,229.2677,229.0106,229.2034,23524.0
2021-11-02 13:40:00,249.66,249.84,249.64,249.76,24837.0,229.2034,229.3687,229.1851,229.2952,24837.0
2021-11-02 13:50:00,249.79,249.97,249.72,249.94,25895.0,229.3228,229.488,229.2585,229.4605,25895.0
2021-11-02 14:00:00,249.9,249.91,249.67,249.67,19960.0,229.4238,229.4329,229.2126,229.2126,19960.0
2021-11-02 14:10:00,249.65,249.7,249.47,249.61,24638.0,229.1942,229.2401,229.029,229.1575,24638.0
2021-11-02 14:20:00,249.61,249.65,249.34,249.41,31959.0,229.1575,229.1942,228.9096,228.9739,31959.0
2021-11-02 14:30:00,249.37,249.43,249.15,249.32,44377.0,228.9372,228.9923,228.7352,228.8913,44377.0
2021-11-02 14:40:00,249.32,249.41,249.24,249.35,27168.0,228.8913,228.9739,228.8178,228.9188,27168.0
2021-11-02 14:50:00,249.35,249.61,249.33,249.59,17424.0,228.9188,229.1575,228.9005,229.1392,17424.0
2021-11-02 15:00:00,249.62,249.73,249.59,249.72,16441.0,229.1667,229.2677,229.1392,229.2585,16441.0
2021-11-02 15:10:00,249.71,249.72,249.38,249.45,21025.0,229.2493,229.2585,228.9464,229.0106,21025.0
2021-11-02 15:20:00,249.4,249.4,249.1,249.26,18703.0,228.9647,228.9647,228.6893,228.8362,18703.0
2021-11-02 15:30:00,249.27,249.36,249.1,249.15,34928.0,228.8454,228.928,228.6893,228.7352,34928.0
2021-11-02 15:40:00,249.16,249.43,249.13,249.29,42634.0,228.7444,228.9923,228.7169,228.8637,42634.0
2021-11-02 15:50:00,249.3,249.38,249.06,249.23,148507.0,228.8729,228.9464,228.6526,228.8087,148507.0
2021-11-03 09:30:00,247.99,249.39,247.91,248.66,78293.0,227.6703,228.9556,227.5968,228.2854,78293.0
2021-11-03 09:40:00,248.68,249.04,248.26,248.67,20681.0,228.3037,228.6342,227.9181,228.2945,20681.0
2021-11-03 09:50:00,248.67,249.51,248.55,249.21,18985.0,228.2945,229.0657,228.1844,228.7903,18985.0
2021-11-03 10:00:00,249.23,249.39,248.72,248.8,21534.0,228.8087,228.9556,228.3404,228.4139,21534.0
2021-11-03 10:10:00,248.89,249.14,248.63,249.05,22468.0,228.4965,228.726,228.2578,228.6434,22468.0
2021-11-03 10:20:00,249.08,249.44,249.05,249.38,13664.0,228.671,229.0015,228.6434,228.9464,13664.0
2021-11-03 10:30:00,249.36,249.45,249.12,249.18,20394.0,228.928,229.0106,228.7077,228.7628,20394.0
2021-11-03 10:40:00,249.2,249.47,249.19,249.45,16369.0,228.7811,229.029,228.7719,229.0106,16369.0
2021-11-03 10:50:00,249.42,249.42,248.94,248.99,21261.0,228.9831,228.9831,228.5424,228.5883,21261.0
2021-11-03 11:00:00,248.94,249.48,248.92,249.44,19449.0,228.5424,229.0382,228.5241,229.0015,19449.0
2021-11-03 11:10:00,249.47,249.51,249.3,249.49,11213.0,229.029,229.0657,228.8729,229.0474,11213.0
2021-11-03 11:20:00,249.49,249.51,249.1,249.13,15303.0,229.0474,229.0657,228.6893,228.7169,15303.0
2021-11-03 11:30:00,249.14,249.25,248.58,248.59,15232.0,228.726,228.827,228.2119,228.2211,15232.0
2021-11-03 11:40:00,248.57,248.76,248.53,248.59,15118.0,228.2027,228.3772,228.166,228.2211,15118.0
2021-11-03 11:50:00,248.56,248.67,248.44,248.62,17248.0,228.1936,228.2945,228.0834,228.2486,17248.0
2021-11-03 12:00:00,248.63,248.95,248.61,248.83,10687.0,228.2578,228.5516,228.2395,228.4414,10687.0
2021-11-03 12:10:00,248.86,248.98,248.73,248.75,15924.0,228.469,228.5791,228.3496,228.368,15924.0
2021-11-03 12:20:00,248.79,249.1,248.78,249.08,13847.0,228.4047,228.6893,228.3955,228.671,13847.0
2021-11-03 12:30:00,249.08,249.29,249.08,249.2,11237.0,228.671,228.8637,228.671,228.7811,11237.0
2021-11-03 12:40:00,249.18,249.26,248.91,248.94,18403.0,228.7628,228.8362,228.5149,228.5424,18403.0
2021-11-03 12:50:00,248.93,249.02,248.53,248.63,26788.0,228.5332,228.6159,228.166,228.2578,26788.0
2021-11-03 13:00:00,248.72,248.74,248.56,248.63,8447.0,228.3404,228.3588,228.1936,228.2578,8447.0
2021-11-03 13:10:00,248.62,248.84,248.61,248.79,13315.0,228.2486,228.4506,228.2395,228.4047,13315.0
2021-11-03 13:20:00,248.76,248.9,248.76,248.82,9784.0,228.3772,228.5057,228.3772,228.4323,9784.0
2021-11-03 13:30:00,248.79,248.94,248.65,248.94,13968.0,228.4047,228.5424,228.2762,228.5424,13968.0
2021-11-03 13:40:00,248.93,248.95,248.66,248.67,16285.0,228.5332,228.5516,228.2854,228.2945,16285.0
2021-11-03 13:50:00,248.66,248.89,248.62,248.78,12839.0,228.2854,228.4965,228.2486,228.3955,12839.0
2021-11-03 14:00:00,248.77,249.3,248.74,249.17,18866.0,228.3864,228.8729,228.3588,228.7536,18866.0
2021-11-03 14:10:00,249.18,249.6,249.05,249.55,21574.0,228.7628,229.1483,228.6434,229.1024,21574.0
2021-11-03 14:20:00,249.52,249.65,249.39,249.59,16155.0,229.0749,229.1942,228.9556,229.1392,16155.0
2021-11-03 14:30:00,249.62,249.73,249.55,249.68,20849.0,229.1667,229.2677,229.1024,229.2218,20849.0
2021-11-03 14:40:00,249.74,250.03,249.64,250.01,38670.0,229.2769,229.5431,229.1851,229.5247,38670.0
2021-11-03 14:50:00,250.05,250.31,249.98,250.19,22890.0,229.5615,229.8002,229.4972,229.69,22890.0
2021-11-03 15:00:00,250.19,250.19,249.84,250.02,25048.0,229.69,229.69,229.3687,229.5339,25048.0
2021-11-03 15:10:00,250.02,250.16,249.89,250.04,25027.0,229.5339,229.6625,229.4146,229.5523,25027.0
2021-11-03 15:20:00,250.09,250.46,250.04,250.36,27420.0,229.5982,229.9379,229.5523,229.8461,27420.0
2021-11-03 15:30:00,250.36,250.54,250.28,250.44,63017.0,229.8461,230.0113,229.7726,229.9195,63017.0
2021-11-03 15:40:00,250.44,251.06,250.44,251.06,78892.0,229.9195,230.4887,229.9195,230.4887,78892.0
2021-11-03 15:50:00,251.08,251.13,250.39,250.39,187092.0,230.5071,230.553,229.8736,229.8736,187092.0
2021-11-04 09:30:00,251.12,251.57,250.2,250.98,58250.0,230.5438,230.9569,229.6992,230.4153,58250.0
2021-11-04 09:40:00,251.0,251.71,250.84,251.53,28810.0,230.4336,231.0855,230.2867,230.9202,28810.0
2021-11-04 09:50:00,251.42,251.69,251.2,251.41,22409.0,230.8192,231.0671,230.6172,230.81,22409.0
2021-11-04 10:00:00,251.47,251.81,251.09,251.48,56345.0,230.8651,231.1773,230.5163,230.8743,56345.0
2021-11-04 10:10:00,251.53,252.2,251.53,252.0,26460.0,230.9202,231.5353,230.9202,231.3517,26460.0
2021-11-04 10:20:00,252.06,252.36,252.02,252.29,39641.0,231.4068,231.6822,231.3701,231.6179,39641.0
2021-11-04 10:30:00,252.28,252.49,252.28,252.42,36880.0,231.6088,231.8015,231.6088,231.7373,36880.0
2021-11-04 10:40:00,252.41,252.47,252.05,252.2,41200.0,231.7281,231.7832,231.3976,231.5353,41200.0
2021-11-04 10:50:00,252.22,252.45,252.16,252.41,16380.0,231.5537,231.7648,231.4986,231.7281,16380.0
2021-11-04 11:00:00,252.37,252.39,252.0,252.09,28359.0,231.6914,231.7097,231.3517,231.4343,28359.0
2021-11-04 11:10:00,252.07,252.14,251.55,251.76,26995.0,231.416,231.4802,230.9386,231.1314,26995.0
2021-11-04 11:20:00,251.76,252.39,251.74,252.34,17034.0,231.1314,231.7097,231.113,231.6638,17034.0
2021-11-04 11:30:00,252.31,253.0,252.09,252.95,97297.0,231.6363,232.2698,231.4343,232.2239,97297.0
2021-11-04 11:40:00,253.0,253.16,252.85,253.08,32851.0,232.2698,232.4166,232.132,232.3432,32851.0
2021-11-04 11:50:00,253.04,253.4,253.01,253.37,28453.0,232.3065,232.637,232.2789,232.6094,28453.0
2021-11-04 12:00:00,253.39,253.5,253.19,253.49,30738.0,232.6278,232.7288,232.4442,232.7196,30738.0
2021-11-04 12:10:00,253.49,253.75,253.49,253.57,31417.0,232.7196,232.9583,232.7196,232.7931,31417.0
2021-11-04 12:20:00,253.6,253.85,253.47,253.78,30164.0,232.8206,233.0501,232.7012,232.9858,30164.0
2021-11-04 12:30:00,253.78,253.92,253.63,253.79,32011.0,232.9858,233.1144,232.8481,232.995,32011.0
2021-11-04 12:40:00,253.83,254.05,253.51,253.53,38881.0,233.0317,233.2337,232.738,232.7563,38881.0
2021-11-04 12:50:00,253.54,253.83,253.54,253.82,19495.0,232.7655,233.0317,232.7655,233.0226,19495.0
2021-11-04 13:00:00,253.84,253.84,253.56,253.78,14751.0,233.0409,233.0409,232.7839,232.9858,14751.0
2021-11-04 13:10:00,253.76,254.03,253.7,254.03,24106.0,232.9675,233.2154,232.9124,233.2154,24106.0
2021-11-04 13:20:00,254.04,254.18,253.92,254.09,37439.0,233.2245,233.3531,233.1144,233.2704,37439.0
2021-11-04 13:30:00,254.12,254.12,253.75,253.78,24537.0,233.298,233.298,232.9583,232.9858,24537.0
2021-11-04 13:40:00,253.81,254.07,253.69,253.9,27767.0,233.0134,233.2521,232.9032,233.096,27767.0
2021-11-04 13:50:00,253.89,254.16,253.85,254.01,34202.0,233.0868,233.3347,233.0501,233.197,34202.0
2021-11-04 14:00:00,254.03,254.14,253.47,253.68,31455.0,233.2154,233.3163,232.7012,232.894,31455.0
2021-11-04 14:10:00,253.73,253.78,253.55,253.6,25589.0,232.9399,232.9858,232.7747,232.8206,25589.0
2021-11-04 14:20:00,253.6,253.75,253.5,253.5,19650.0,232.8206,232.9583,232.7288,232.7288,19650.0
2021-11-04 14:30:00,253.46,253.54,253.3,253.35,18918.0,232.6921,232.7655,232.5452,232.5911,18918.0
2021-11-04 14:40:00,253.39,253.44,253.31,253.37,16098.0,232.6278,232.6737,232.5544,232.6094,16098.0
2021-11-04 14:50:00,253.37,253.47,253.16,253.47,18103.0,232.6094,232.7012,232.4166,232.7012,18103.0
2021-11-04 15:00:00,253.48,253.56,253.34,253.45,22564.0,232.7104,232.7839,232.5819,232.6829,22564.0
2021-11-04 15:10:00,253.43,253.52,253.1,253.41,53728.0,232.6645,232.7471,232.3616,232.6462,53728.0
2021-11-04 15:20:00,253.43,253.61,253.42,253.54,46480.0,232.6645,232.8298,232.6553,232.7655,46480.0
2021-11-04 15:30:00,253.59,253.64,253.3,253.41,62636.0,232.8114,232.8573,232.5452,232.6462,62636.0
2021-11-04 15:40:00,253.4,253.43,253.1,253.17,77042.0,232.637,232.6645,232.3616,232.4258,77042.0
2021-11-04 15:50:00,253.17,253.55,253.17,253.5,198397.0,232.4258,232.7747,232.4258,232.7288,198397.0
2021-11-05 09:30:00,254.69,257.1,254.68,256.71,128694.0,233.8213,236.0338,233.8121,235.6758,128694.0
2021-11-05 09:40:00,256.69,257.53,255.61,256.11,86123.0,235.6574,236.4286,234.6659,235.1249,86123.0
2021-11-05 09:50:00,256.2,256.26,255.41,255.59,49817.0,235.2076,235.2626,234.4823,234.6475,49817.0
2021-11-05 10:00:00,255.64,255.99,255.1,255.96,52707.0,234.6934,235.0148,234.1977,234.9872,52707.0
2021-11-05 10:10:00,255.88,255.88,255.0,255.55,54272.0,234.9138,234.9138,234.1059,234.6108,54272.0
2021-11-05 10:20:00,255.51,256.07,255.33,256.07,36093.0,234.5741,235.0882,234.4088,235.0882,36093.0
2021-11-05 10:30:00,256.04,256.58,255.89,256.52,22904.0,235.0607,235.5564,234.923,235.5013,22904.0
2021-11-05 10:40:00,256.54,257.02,256.52,256.86,42266.0,235.5197,235.9604,235.5013,235.8135,42266.0
2021-11-05 10:50:00,256.87,257.05,256.18,256.53,43436.0,235.8227,235.9879,235.1892,235.5105,43436.0
2021-11-05 11:00:00,256.53,256.72,256.18,256.46,19473.0,235.5105,235.6849,235.1892,235.4463,19473.0
2021-11-05 11:10:00,256.44,256.69,256.36,256.45,32700.0,235.4279,235.6574,235.3544,235.4371,32700.0
2021-11-05 11:20:00,256.45,256.68,256.22,256.4,26950.0,235.4371,235.6482,235.2259,235.3912,26950.0
2021-11-05 11:30:00,256.37,256.65,256.21,256.61,34187.0,235.3636,235.6207,235.2167,235.584,34187.0
2021-11-05 11:40:00,256.63,256.67,256.23,256.58,49787.0,235.6023,235.639,235.2351,235.5564,49787.0
2021-11-05 11:50:00,256.55,256.66,255.92,255.99,38035.0,235.5289,235.6299,234.9505,235.0148,38035.0
2021-11-05 12:00:00,255.95,255.99,255.35,255.52,49343.0,234.978,235.0148,234.4272,234.5833,49343.0
2021-11-05 12:10:00,255.51,255.92,255.28,255.63,52033.0,234.5741,234.9505,234.3629,234.6843,52033.0
2021-11-05 12:20:00,255.63,256.1,255.57,256.03,30304.0,234.6843,235.1157,234.6292,235.0515,30304.0
2021-11-05 12:30:00,256.03,256.53,255.95,256.53,37887.0,235.0515,235.5105,234.978,235.5105,37887.0
2021-11-05 12:40:00,256.57,256.57,256.03,256.07,45170.0,235.5472,235.5472,235.0515,235.0882,45170.0
2021-11-05 12:50:00,256.05,256.23,255.85,256.16,38715.0,235.0698,235.2351,234.8862,235.1708,38715.0
2021-11-05 13:00:00,256.15,256.15,255.93,255.99,35427.0,235.1617,235.1617,234.9597,235.0148,35427.0
2021-11-05 13:10:00,255.99,256.07,255.71,255.9,27618.0,235.0148,235.0882,234.7577,234.9321,27618.0
2021-11-05 13:20:00,255.85,255.85,255.2,255.29,37111.0,234.8862,234.8862,234.2895,234.3721,37111.0
2021-11-05 13:30:00,255.3,255.73,255.24,255.69,14827.0,234.3813,234.7761,234.3262,234.7393,14827.0
2021-11-05 13:40:00,255.67,255.73,255.39,255.43,19512.0,234.721,234.7761,234.4639,234.5006,19512.0
2021-11-05 13:50:00,255.42,255.63,255.24,255.52,22524.0,234.4915,234.6843,234.3262,234.5833,22524.0
2021-11-05 14:00:00,255.53,255.64,255.19,255.61,23668.0,234.5925,234.6934,234.2803,234.6659,23668.0
2021-11-05 14:10:00,255.57,255.78,255.48,255.48,15639.0,234.6292,234.822,234.5465,234.5465,15639.0
2021-11-05 14:20:00,255.48,255.68,255.36,255.54,29021.0,234.5465,234.7302,234.4364,234.6016,29021.0
2021-11-05 14:30:00,255.52,255.54,255.11,255.35,22991.0,234.5833,234.6016,234.2069,234.4272,22991.0
2021-11-05 14:40:00,255.35,255.38,254.99,255.02,24354.0,234.4272,234.4547,234.0967,234.1242,24354.0
2021-11-05 14:50:00,255.03,255.23,255.0,255.22,37404.0,234.1334,234.317,234.1059,234.3079,37404.0
2021-11-05 15:00:00,255.21,255.24,254.8,254.98,21016.0,234.2987,234.3262,233.9223,234.0875,21016.0
2021-11-05 15:10:00,254.99,255.11,254.78,255.04,33011.0,234.0967,234.2069,233.9039,234.1426,33011.0
2021-11-05 15:20:00,255.0,255.12,254.7,255.0,33896.0,234.1059,234.216,233.8305,234.1059,33896.0
2021-11-05 15:30:00,255.02,255.5,255.02,255.21,36423.0,234.1242,234.5649,234.1242,234.2987,36423.0
2021-11-05 15:40:00,255.19,255.32,254.98,255.08,50565.0,234.2803,234.3997,234.0875,234.1793,50565.0
2021-11-05 15:50:00,255.09,255.28,254.62,254.66,158707.0,234.1885,234.3629,233.757,233.7937,158707.0
2021-11-08 09:30:00,254.78,255.65,254.33,254.71,79415.0,233.9039,234.7026,233.4908,233.8396,79415.0
2021-11-08 09:40:00,254.73,254.85,253.82,254.46,53154.0,233.858,233.9682,233.0226,233.6101,53154.0
2021-11-08 09:50:00,254.39,254.5,253.92,254.18,43752.0,233.5459,233.6468,233.1144,233.3531,43752.0
2021-11-08 10:00:00,254.17,254.3,253.66,253.7,33413.0,233.3439,233.4632,232.8757,232.9124,33413.0
2021-11-08 10:10:00,253.63,254.62,253.63,254.62,19535.0,232.8481,233.757,232.8481,233.757,19535.0
2021-11-08 10:20:00,254.63,254.94,254.43,254.5,18537.0,233.7662,234.0508,233.5826,233.6468,18537.0
2021-11-08 10:30:00,254.51,254.73,254.11,254.2,20913.0,233.656,233.858,233.2888,233.3714,20913.0
2021-11-08 10:40:00,254.15,254.38,254.02,254.15,15257.0,233.3255,233.5367,233.2062,233.3255,15257.0
2021-11-08 10:50:00,254.15,254.24,253.95,254.17,22444.0,233.3255,233.4082,233.1419,233.3439,22444.0
2021-11-08 11:00:00,254.14,254.38,253.73,253.81,24378.0,233.3163,233.5367,232.9399,233.0134,24378.0
2021-11-08 11:10:00,253.84,253.89,253.37,253.86,19103.0,233.0409,233.0868,232.6094,233.0593,19103.0
2021-11-08 11:20:00,253.8,253.92,253.56,253.89,9820.0,233.0042,233.1144,232.7839,233.0868,9820.0
2021-11-08 11:30:00,253.84,253.92,253.61,253.67,20294.0,233.0409,233.1144,232.8298,232.8849,20294.0
2021-11-08 11:40:00,253.64,253.75,253.43,253.53,22009.0,232.8573,232.9583,232.6645,232.7563,22009.0
2021-11-08 11:50:00,253.51,253.62,253.25,253.28,20468.0,232.738,232.839,232.4993,232.5268,20468.0
2021-11-08 12:00:00,253.28,253.3,252.9,253.0,20417.0,232.5268,232.5452,232.1779,232.2698,20417.0
2021-11-08 12:10:00,252.99,253.13,252.77,253.08,24668.0,232.2606,232.3891,232.0586,232.3432,24668.0
2021-11-08 12:20:00,253.07,253.1,252.84,252.98,18222.0,232.334,232.3616,232.1229,232.2514,18222.0
2021-11-08 12:30:00,253.0,253.13,252.86,252.89,18759.0,232.2698,232.3891,232.1412,232.1688,18759.0
2021-11-08 12:40:00,252.88,252.91,252.47,252.6,21254.0,232.1596,232.1871,231.7832,231.9025,21254.0
2021-11-08 12:50:00,252.59,252.59,252.18,252.4,24192.0,231.8933,231.8933,231.5169,231.7189,24192.0
2021-11-08 13:00:00,252.32,252.36,251.93,251.96,22249.0,231.6455,231.6822,231.2874,231.315,22249.0
2021-11-08 13:10:00,251.98,252.26,251.93,252.13,15289.0,231.3333,231.5904,231.2874,231.471,15289.0
2021-11-08 13:20:00,252.15,252.53,252.15,252.35,19986.0,231.4894,231.8383,231.4894,231.673,19986.0
2021-11-08 13:30:00,252.32,252.33,252.09,252.3,16454.0,231.6455,231.6547,231.4343,231.6271,16454.0
2021-11-08 13:40:00,252.34,252.55,252.28,252.45,25544.0,231.6638,231.8566,231.6088,231.7648,25544.0
2021-11-08 13:50:00,252.46,252.68,252.36,252.65,21192.0,231.774,231.976,231.6822,231.9484,21192.0
2021-11-08 14:00:00,252.64,252.78,252.56,252.68,18518.0,231.9393,232.0678,231.8658,231.976,18518.0
2021-11-08 14:10:00,252.64,252.88,252.59,252.77,15958.0,231.9393,232.1596,231.8933,232.0586,15958.0
2021-11-08 14:20:00,252.73,252.76,252.61,252.72,17748.0,232.0219,232.0494,231.9117,232.0127,17748.0
2021-11-08 14:30:00,252.7,252.7,252.41,252.52,17069.0,231.9943,231.9943,231.7281,231.8291,17069.0
2021-11-08 14:40:00,252.49,252.88,252.49,252.83,24916.0,231.8015,232.1596,231.8015,232.1137,24916.0
2021-11-08 14:50:00,252.8,252.81,252.54,252.81,11773.0,232.0861,232.0953,231.8474,232.0953,11773.0
2021-11-08 15:00:00,252.81,252.81,252.61,252.7,14081.0,232.0953,232.0953,231.9117,231.9943,14081.0
2021-11-08 15:10:00,252.71,252.71,252.3,252.32,18348.0,232.0035,232.0035,231.6271,231.6455,18348.0
2021-11-08 15:20:00,252.32,252.59,252.3,252.5,21332.0,231.6455,231.8933,231.6271,231.8107,21332.0
2021-11-08 15:30:00,252.48,252.81,252.48,252.8,19894.0,231.7924,232.0953,231.7924,232.0861,19894.0
2021-11-08 15:40:00,252.82,253.15,252.8,253.14,43428.0,232.1045,232.4075,232.0861,232.3983,43428.0
2021-11-08 15:50:00,253.19,253.47,253.03,253.13,131415.0,232.4442,232.7012,232.2973,232.3891,131415.0
2021-11-09 09:30:00,252.91,253.44,251.9,252.62,64238.0,232.1871,232.6737,231.2599,231.9209,64238.0
2021-11-09 09:40:00,252.62,253.6,252.2,252.31,52646.0,231.9209,232.8206,231.5353,231.6363,52646.0
2021-11-09 09:50:00,252.22,253.69,252.22,253.03,18356.0,231.5537,232.9032,231.5537,232.2973,18356.0
2021-11-09 10:00:00,252.97,253.32,252.36,252.51,18672.0,232.2422,232.5635,231.6822,231.8199,18672.0
2021-11-09 10:10:00,252.54,252.59,251.47,251.6,52152.0,231.8474,231.8933,230.8651,230.9845,52152.0
2021-11-09 10:20:00,251.62,252.38,251.39,251.86,24266.0,231.0028,231.7006,230.7917,231.2232,24266.0
2021-11-09 10:30:00,251.85,252.1,251.59,251.94,19369.0,231.214,231.4435,230.9753,231.2966,19369.0
2021-11-09 10:40:00,251.95,252.07,251.7,251.9,15021.0,231.3058,231.416,231.0763,231.2599,15021.0
2021-11-09 10:50:00,251.93,252.14,251.66,251.74,16938.0,231.2874,231.4802,231.0396,231.113,16938.0
2021-11-09 11:00:00,251.78,251.95,251.29,251.33,28205.0,231.1497,231.3058,230.6999,230.7366,28205.0
2021-11-09 11:10:00,251.35,251.45,251.02,251.06,19730.0,230.755,230.8468,230.452,230.4887,19730.0
2021-11-09 11:20:00,251.03,251.14,250.58,250.75,19212.0,230.4612,230.5622,230.048,230.2041,19212.0
2021-11-09 11:30:00,250.78,251.16,250.78,251.01,11770.0,230.2317,230.5805,230.2317,230.4428,11770.0
2021-11-09 11:40:00,251.02,251.53,251.0,251.06,14364.0,230.452,230.9202,230.4336,230.4887,14364.0
2021-11-09 11:50:00,251.06,251.1,250.54,250.54,17866.0,230.4887,230.5254,230.0113,230.0113,17866.0
2021-11-09 12:00:00,250.62,250.97,250.56,250.83,15384.0,230.0848,230.4061,230.0297,230.2776,15384.0
2021-11-09 12:10:00,250.77,251.08,250.63,250.71,21450.0,230.2225,230.5071,230.0939,230.1674,21450.0
2021-11-09 12:20:00,250.77,250.84,250.5,250.5,13152.0,230.2225,230.2867,229.9746,229.9746,13152.0
2021-11-09 12:30:00,250.49,250.77,250.45,250.73,13748.0,229.9654,230.2225,229.9287,230.1858,13748.0
2021-11-09 12:40:00,250.71,250.76,250.59,250.69,12039.0,230.1674,230.2133,230.0572,230.149,12039.0
2021-11-09 12:50:00,250.71,251.07,250.71,250.92,14315.0,230.1674,230.4979,230.1674,230.3602,14315.0
2021-11-09 13:00:00,250.93,250.95,250.58,250.76,14253.0,230.3694,230.3877,230.048,230.2133,14253.0
2021-11-09 13:10:00,250.62,251.09,250.57,251.07,11075.0,230.0848,230.5163,230.0389,230.4979,11075.0
2021-11-09 13:20:00,251.05,251.29,251.01,251.06,12636.0,230.4795,230.6999,230.4428,230.4887,12636.0
2021-11-09 13:30:00,251.03,251.04,250.72,250.8,14366.0,230.4612,230.4704,230.1766,230.25,14366.0
2021-11-09 13:40:00,250.74,251.08,250.73,251.08,14243.0,230.1949,230.5071,230.1858,230.5071,14243.0
2021-11-09 13:50:00,251.0,251.08,250.77,250.94,9057.0,230.4336,230.5071,230.2225,230.3785,9057.0
2021-11-09 14:00:00,250.95,251.07,250.85,250.87,14236.0,230.3877,230.4979,230.2959,230.3143,14236.0
2021-11-09 14:10:00,250.9,251.02,250.78,250.98,9285.0,230.3418,230.452,230.2317,230.4153,9285.0
2021-11-09 14:20:00,250.94,251.12,250.84,250.91,17514.0,230.3785,230.5438,230.2867,230.351,17514.0
2021-11-09 14:30:00,250.91,250.97,250.71,250.91,15823.0,230.351,230.4061,230.1674,230.351,15823.0
2021-11-09 14:40:00,250.91,251.66,250.91,251.44,28371.0,230.351,231.0396,230.351,230.8376,28371.0
2021-11-09 14:50:00,251.46,251.76,251.18,251.71,25518.0,230.8559,231.1314,230.5989,231.0855,25518.0
2021-11-09 15:00:00,251.75,251.94,251.5,251.74,21642.0,231.1222,231.2966,230.8927,231.113,21642.0
2021-11-09 15:10:00,251.72,251.72,251.47,251.6,14510.0,231.0946,231.0946,230.8651,230.9845,14510.0
2021-11-09 15:20:00,251.62,251.62,251.35,251.49,15535.0,231.0028,231.0028,230.755,230.8835,15535.0
2021-11-09 15:30:00,251.51,252.1,251.46,251.98,53070.0,230.9018,231.4435,230.8559,231.3333,53070.0
2021-11-09 15:40:00,251.98,252.46,251.96,252.46,52781.0,231.3333,231.774,231.315,231.774,52781.0
2021-11-09 15:50:00,252.46,252.7,252.16,252.65,168384.0,231.774,231.9943,231.4986,231.9484,168384.0
2021-11-10 09:30:00,250.81,252.62,250.81,251.25,71295.0,230.2592,231.9209,230.2592,230.6631,71295.0
2021-11-10 09:40:00,251.31,252.24,251.24,251.81,20178.0,230.7182,231.572,230.654,231.1773,20178.0
2021-11-10 09:50:00,251.78,252.42,251.76,252.36,28564.0,231.1497,231.7373,231.1314,231.6822,28564.0
2021-11-10 10:00:00,252.39,252.43,251.76,252.14,17683.0,231.7097,231.7465,231.1314,231.4802,17683.0
2021-11-10 10:10:00,252.14,252.26,251.72,251.81,44748.0,231.4802,231.5904,231.0946,231.1773,44748.0
2021-11-10 10:20:00,251.92,252.16,251.62,252.04,19119.0,231.2782,231.4986,231.0028,231.3884,19119.0
2021-11-10 10:30:00,251.94,252.23,251.81,252.11,13291.0,231.2966,231.5628,231.1773,231.4527,13291.0
2021-11-10 10:40:00,252.13,252.24,251.84,251.97,21484.0,231.471,231.572,231.2048,231.3242,21484.0
2021-11-10 10:50:00,252.0,252.53,252.0,252.53,20644.0,231.3517,231.8383,231.3517,231.8383,20644.0
2021-11-10 11:00:00,252.55,252.64,252.39,252.49,26172.0,231.8566,231.9393,231.7097,231.8015,26172.0
2021-11-10 11:10:00,252.47,252.61,252.42,252.55,6922.0,231.7832,231.9117,231.7373,231.8566,6922.0
2021-11-10 11:20:00,252.56,252.82,252.41,252.67,9218.0,231.8658,232.1045,231.7281,231.9668,9218.0
2021-11-10 11:30:00,252.67,253.09,252.66,253.0,15149.0,231.9668,232.3524,231.9576,232.2698,15149.0
2021-11-10 11:40:00,253.01,253.09,252.82,252.95,11992.0,232.2789,232.3524,232.1045,232.2239,11992.0
2021-11-10 11:50:00,253.0,253.41,252.91,253.3,16377.0,232.2698,232.6462,232.1871,232.5452,16377.0
2021-11-10 12:00:00,253.31,253.49,253.25,253.38,10249.0,232.5544,232.7196,232.4993,232.6186,10249.0
2021-11-10 12:10:00,253.4,253.44,253.2,253.26,14144.0,232.637,232.6737,232.4534,232.5085,14144.0
2021-11-10 12:20:00,253.28,253.28,253.02,253.18,8024.0,232.5268,232.5268,232.2881,232.435,8024.0
2021-11-10 12:30:00,253.15,253.24,252.98,253.04,14289.0,232.4075,232.4901,232.2514,232.3065,14289.0
2021-11-10 12:40:00,253.04,253.06,252.88,252.97,8814.0,232.3065,232.3248,232.1596,232.2422,8814.0
2021-11-10 12:50:00,252.92,253.31,252.91,253.31,11878.0,232.1963,232.5544,232.1871,232.5544,11878.0
2021-11-10 13:00:00,253.3,253.3,252.75,253.19,56689.0,232.5452,232.5452,232.0402,232.4442,56689.0
2021-11-10 13:10:00,253.21,253.38,253.09,253.26,9218.0,232.4625,232.6186,232.3524,232.5085,9218.0
2021-11-10 13:20:00,253.24,253.7,253.17,253.62,15692.0,232.4901,232.9124,232.4258,232.839,15692.0
2021-11-10 13:30:00,253.63,253.7,253.44,253.45,12821.0,232.8481,232.9124,232.6737,232.6829,12821.0
2021-11-10 13:40:00,253.42,253.55,253.23,253.27,15150.0,232.6553,232.7747,232.4809,232.5176,15150.0
2021-11-10 13:50:00,253.28,253.62,253.28,253.5,11252.0,232.5268,232.839,232.5268,232.7288,11252.0
2021-11-10 14:00:00,253.45,253.46,253.05,253.28,16463.0,232.6829,232.6921,232.3157,232.5268,16463.0
2021-11-10 14:10:00,253.19,253.68,253.19,253.42,37126.0,232.4442,232.894,232.4442,232.6553,37126.0
2021-11-10 14:20:00,253.39,253.57,253.17,253.29,15399.0,232.6278,232.7931,232.4258,232.536,15399.0
2021-11-10 14:30:00,253.27,253.27,252.82,252.82,17217.0,232.5176,232.5176,232.1045,232.1045,17217.0
2021-11-10 14:40:00,252.84,253.47,252.78,253.43,27816.0,232.1229,232.7012,232.0678,232.6645,27816.0
2021-11-10 14:50:00,253.42,253.43,253.15,253.21,14208.0,232.6553,232.6645,232.4075,232.4625,14208.0
2021-11-10 15:00:00,253.21,253.43,253.2,253.28,19066.0,232.4625,232.6645,232.4534,232.5268,19066.0
2021-11-10 15:10:00,253.28,253.69,253.23,253.69,17264.0,232.5268,232.9032,232.4809,232.9032,17264.0
2021-11-10 15:20:00,253.7,253.72,253.33,253.36,14183.0,232.9124,232.9308,232.5727,232.6003,14183.0
2021-11-10 15:30:00,253.34,253.51,253.12,253.13,28897.0,232.5819,232.738,232.3799,232.3891,28897.0
2021-11-10 15:40:00,253.18,253.39,252.98,253.22,35343.0,232.435,232.6278,232.2514,232.4717,35343.0
2021-11-10 15:50:00,253.22,253.67,253.13,253.13,117255.0,232.4717,232.8849,232.3891,232.3891,117255.0
2021-11-11 09:30:00,253.33,253.33,252.01,252.45,54117.0,232.5727,232.5727,231.3609,231.7648,54117.0
2021-11-11 09:40:00,252.53,252.9,252.22,252.48,16444.0,231.8383,232.1779,231.5537,231.7924,16444.0
2021-11-11 09:50:00,252.46,252.92,252.32,252.62,18853.0,231.774,232.1963,231.6455,231.9209,18853.0
2021-11-11 10:00:00,252.62,252.76,252.17,252.17,18396.0,231.9209,232.0494,231.5078,231.5078,18396.0
2021-11-11 10:10:00,252.15,252.23,251.88,251.94,17379.0,231.4894,231.5628,231.2415,231.2966,17379.0
2021-11-11 10:20:00,251.87,252.38,251.79,252.3,29217.0,231.2323,231.7006,231.1589,231.6271,29217.0
2021-11-11 10:30:00,252.26,252.36,251.79,251.97,31765.0,231.5904,231.6822,231.1589,231.3242,31765.0
2021-11-11 10:40:00,252.0,252.05,251.76,251.84,13948.0,231.3517,231.3976,231.1314,231.2048,13948.0
2021-11-11 10:50:00,251.86,252.43,251.86,252.43,24831.0,231.2232,231.7465,231.2232,231.7465,24831.0
2021-11-11 11:00:00,252.41,252.47,252.01,252.04,10297.0,231.7281,231.7832,231.3609,231.3884,10297.0
2021-11-11 11:10:00,252.04,252.26,251.92,252.08,9725.0,231.3884,231.5904,231.2782,231.4251,9725.0
2021-11-11 11:20:00,252.16,252.16,251.83,251.9,10170.0,231.4986,231.4986,231.1956,231.2599,10170.0
2021-11-11 11:30:00,251.94,252.28,251.88,252.23,10234.0,231.2966,231.6088,231.2415,231.5628,10234.0
2021-11-11 11:40:00,252.18,252.23,251.91,251.98,10960.0,231.5169,231.5628,231.2691,231.3333,10960.0
2021-11-11 11:50:00,251.96,252.01,251.84,251.88,8357.0,231.315,231.3609,231.2048,231.2415,8357.0
2021-11-11 12:00:00,251.88,252.03,251.76,251.76,10774.0,231.2415,231.3792,231.1314,231.1314,10774.0
2021-11-11 12:10:00,251.75,251.88,251.3,251.45,17493.0,231.1222,231.2415,230.709,230.8468,17493.0
2021-11-11 12:20:00,251.44,251.44,251.07,251.15,9109.0,230.8376,230.8376,230.4979,230.5713,9109.0
2021-11-11 12:30:00,251.11,251.19,250.95,251.19,9884.0,230.5346,230.6081,230.3877,230.6081,9884.0
2021-11-11 12:40:00,251.18,251.23,250.93,250.99,15878.0,230.5989,230.6448,230.3694,230.4244,15878.0
2021-11-11 12:50:00,250.98,250.98,250.48,250.51,15870.0,230.4153,230.4153,229.9562,229.9838,15870.0
2021-11-11 13:00:00,250.5,250.52,250.03,250.03,18424.0,229.9746,229.993,229.5431,229.5431,18424.0
2021-11-11 13:10:00,250.09,250.1,249.58,249.59,29667.0,229.5982,229.6074,229.13,229.1392,29667.0
2021-11-11 13:20:00,249.61,249.9,249.59,249.83,22589.0,229.1575,229.4238,229.1392,229.3595,22589.0
2021-11-11 13:30:00,249.8,249.8,249.36,249.53,17541.0,229.332,229.332,228.928,229.0841,17541.0
2021-11-11 13:40:00,249.53,249.55,249.39,249.5,19472.0,229.0841,229.1024,228.9556,229.0565,19472.0
2021-11-11 13:50:00,249.5,249.67,249.4,249.41,23762.0,229.0565,229.2126,228.9647,228.9739,23762.0
2021-11-11 14:00:00,249.4,249.93,249.26,249.9,32444.0,228.9647,229.4513,228.8362,229.4238,32444.0
2021-11-11 14:10:00,249.91,249.93,249.68,249.71,21159.0,229.4329,229.4513,229.2218,229.2493,21159.0
2021-11-11 14:20:00,249.75,249.96,249.71,249.73,15278.0,229.2861,229.4788,229.2493,229.2677,15278.0
2021-11-11 14:30:00,249.78,250.19,249.76,250.18,20292.0,229.3136,229.69,229.2952,229.6808,20292.0
2021-11-11 14:40:00,250.2,250.33,250.09,250.18,23408.0,229.6992,229.8185,229.5982,229.6808,23408.0
2021-11-11 14:50:00,250.18,250.43,250.17,250.4,17033.0,229.6808,229.9103,229.6716,229.8828,17033.0
2021-11-11 15:00:00,250.33,250.34,250.14,250.28,16702.0,229.8185,229.8277,229.6441,229.7726,16702.0
2021-11-11 15:10:00,250.25,250.32,250.18,250.22,14881.0,229.7451,229.8093,229.6808,229.7175,14881.0
2021-11-11 15:20:00,250.2,250.55,250.02,250.33,27445.0,229.6992,230.0205,229.5339,229.8185,27445.0
2021-11-11 15:30:00,250.35,250.53,250.17,250.33,34819.0,229.8369,230.0021,229.6716,229.8185,34819.0
2021-11-11 15:40:00,250.34,250.53,250.22,250.26,48144.0,229.8277,230.0021,229.7175,229.7543,48144.0
2021-11-11 15:50:00,250.27,250.47,250.08,250.15,120678.0,229.7634,229.9471,229.589,229.6533,120678.0
2021-11-12 09:30:00,250.15,250.84,249.89,250.03,64037.0,229.6533,230.2867,229.4146,229.5431,64037.0
2021-11-12 09:40:00,250.07,250.24,249.04,249.17,65930.0,229.5798,229.7359,228.6342,228.7536,65930.0
2021-11-12 09:50:00,249.15,249.69,248.89,249.21,41258.0,228.7352,229.231,228.4965,228.7903,41258.0
2021-11-12 10:00:00,249.21,249.93,249.17,249.93,20274.0,228.7903,229.4513,228.7536,229.4513,20274.0
2021-11-12 10:10:00,249.87,249.98,249.34,249.85,22893.0,229.3962,229.4972,228.9096,229.3779,22893.0
2021-11-12 10:20:00,249.93,249.93,249.44,249.58,13223.0,229.4513,229.4513,229.0015,229.13,13223.0
2021-11-12 10:30:00,249.58,249.98,249.51,249.97,17581.0,229.13,229.4972,229.0657,229.488,17581.0
2021-11-12 10:40:00,250.03,250.32,249.98,250.18,18169.0,229.5431,229.8093,229.4972,229.6808,18169.0
2021-11-12 10:50:00,250.14,250.3,249.92,250.25,11820.0,229.6441,229.791,229.4421,229.7451,11820.0
2021-11-12 11:00:00,250.28,250.58,250.17,250.37,11105.0,229.7726,230.048,229.6716,229.8553,11105.0
2021-11-12 11:10:00,250.43,250.65,250.15,250.59,13592.0,229.9103,230.1123,229.6533,230.0572,13592.0
2021-11-12 11:20:00,250.53,250.64,250.34,250.53,12788.0,230.0021,230.1031,229.8277,230.0021,12788.0
2021-11-12 11:30:00,250.58,250.61,250.37,250.49,13245.0,230.048,230.0756,229.8553,229.9654,13245.0
2021-11-12 11:40:00,250.54,250.7,250.45,250.48,11030.0,230.0113,230.1582,229.9287,229.9562,11030.0
2021-11-12 11:50:00,250.46,250.56,250.44,250.5,5559.0,229.9379,230.0297,229.9195,229.9746,5559.0
2021-11-12 12:00:00,250.54,250.55,250.22,250.24,14956.0,230.0113,230.0205,229.7175,229.7359,14956.0
2021-11-12 12:10:00,250.22,250.53,250.21,250.53,11064.0,229.7175,230.0021,229.7084,230.0021,11064.0
2021-11-12 12:20:00,250.46,250.76,250.4,250.75,11254.0,229.9379,230.2133,229.8828,230.2041,11254.0
2021-11-12 12:30:00,250.7,250.73,250.6,250.69,7557.0,230.1582,230.1858,230.0664,230.149,7557.0
2021-11-12 12:40:00,250.65,250.7,250.54,250.57,8722.0,230.1123,230.1582,230.0113,230.0389,8722.0
2021-11-12 12:50:00,250.55,250.66,250.45,250.55,10959.0,230.0205,230.1215,229.9287,230.0205,10959.0
2021-11-12 13:00:00,250.51,250.52,250.27,250.32,6337.0,229.9838,229.993,229.7634,229.8093,6337.0
2021-11-12 13:10:00,250.3,250.32,250.05,250.11,7376.0,229.791,229.8093,229.5615,229.6166,7376.0
2021-11-12 13:20:00,250.15,250.19,250.08,250.12,6359.0,229.6533,229.69,229.589,229.6257,6359.0
2021-11-12 13:30:00,250.15,250.47,250.15,250.36,4330.0,229.6533,229.9471,229.6533,229.8461,4330.0
2021-11-12 13:40:00,250.39,250.48,250.29,250.35,4191.0,229.8736,229.9562,229.7818,229.8369,4191.0
2021-11-12 13:50:00,250.43,250.7,250.43,250.61,8632.0,229.9103,230.1582,229.9103,230.0756,8632.0
2021-11-12 14:00:00,250.6,250.61,250.43,250.43,8294.0,230.0664,230.0756,229.9103,229.9103,8294.0
2021-11-12 14:10:00,250.47,250.52,250.37,250.43,7995.0,229.9471,229.993,229.8553,229.9103,7995.0
2021-11-12 14:20:00,250.44,250.47,250.2,250.21,7595.0,229.9195,229.9471,229.6992,229.7084,7595.0
2021-11-12 14:30:00,250.2,250.31,250.12,250.25,7460.0,229.6992,229.8002,229.6257,229.7451,7460.0
2021-11-12 14:40:00,250.24,250.37,250.2,250.37,9593.0,229.7359,229.8553,229.6992,229.8553,9593.0
2021-11-12 14:50:00,250.39,250.61,250.39,250.44,7974.0,229.8736,230.0756,229.8736,229.9195,7974.0
2021-11-12 15:00:00,250.5,250.82,250.49,250.76,9882.0,229.9746,230.2684,229.9654,230.2133,9882.0
2021-11-12 15:10:00,250.76,250.84,250.7,250.73,12057.0,230.2133,230.2867,230.1582,230.1858,12057.0
2021-11-12 15:20:00,250.76,250.86,250.62,250.69,12320.0,230.2133,230.3051,230.0848,230.149,12320.0
2021-11-12 15:30:00,250.67,251.0,250.63,250.97,22263.0,230.1307,230.4336,230.0939,230.4061,22263.0
2021-11-12 15:40:00,250.96,251.01,250.38,250.44,28914.0,230.3969,230.4428,229.8644,229.9195,28914.0
2021-11-12 15:50:00,250.51,250.74,250.34,250.61,118899.0,229.9838,230.1949,229.8277,230.0756,118899.0
2021-11-15 09:30:00,250.67,252.73,250.67,252.64,101070.0,230.1307,232.0219,230.1307,231.9393,101070.0
2021-11-15 09:40:00,252.71,253.28,252.21,253.0,24753.0,232.0035,232.5268,231.5445,232.2698,24753.0
2021-11-15 09:50:00,253.21,253.21,252.37,252.91,16372.0,232.4625,232.4625,231.6914,232.1871,16372.0
2021-11-15 10:00:00,252.85,253.14,252.66,252.84,27167.0,232.132,232.3983,231.9576,232.1229,27167.0
2021-11-15 10:10:00,252.92,253.31,252.78,252.99,21065.0,232.1963,232.5544,232.0678,232.2606,21065.0
2021-11-15 10:20:00,252.99,253.57,252.99,253.3,23563.0,232.2606,232.7931,232.2606,232.5452,23563.0
2021-11-15 10:30:00,253.26,253.5,252.91,253.5,28396.0,232.5085,232.7288,232.1871,232.7288,28396.0
2021-11-15 10:40:00,253.49,253.76,253.38,253.49,22885.0,232.7196,232.9675,232.6186,232.7196,22885.0
2021-11-15 10:50:00,253.46,253.5,253.0,253.0,15062.0,232.6921,232.7288,232.2698,232.2698,15062.0
2021-11-15 11:00:00,252.97,252.99,252.78,252.86,12846.0,232.2422,232.2606,232.0678,232.1412,12846.0
2021-11-15 11:10:00,252.87,253.16,252.79,252.97,10065.0,232.1504,232.4166,232.077,232.2422,10065.0
2021-11-15 11:20:00,252.98,253.09,252.21,252.27,14674.0,232.2514,232.3524,231.5445,231.5996,14674.0
2021-11-15 11:30:00,252.28,252.73,252.15,252.61,32319.0,231.6088,232.0219,231.4894,231.9117,32319.0
2021-11-15 11:40:00,252.63,252.89,252.26,252.43,31287.0,231.9301,232.1688,231.5904,231.7465,31287.0
2021-11-15 11:50:00,252.41,252.87,252.39,252.87,18917.0,231.7281,232.1504,231.7097,232.1504,18917.0
2021-11-15 12:00:00,252.87,252.88,252.73,252.84,8675.0,232.1504,232.1596,232.0219,232.1229,8675.0
2021-11-15 12:10:00,252.84,252.85,252.7,252.71,9592.0,232.1229,232.132,231.9943,232.0035,9592.0
2021-11-15 12:20:00,252.72,252.72,252.54,252.55,9643.0,232.0127,232.0127,231.8474,231.8566,9643.0
2021-11-15 12:30:00,252.53,252.69,252.51,252.6,11195.0,231.8383,231.9852,231.8199,231.9025,11195.0
2021-11-15 12:40:00,252.55,252.9,252.55,252.75,17233.0,231.8566,232.1779,231.8566,232.0402,17233.0
2021-11-15 12:50:00,252.72,253.14,252.66,253.14,12496.0,232.0127,232.3983,231.9576,232.3983,12496.0
2021-11-15 13:00:00,253.12,253.19,252.99,253.14,12470.0,232.3799,232.4442,232.2606,232.3983,12470.0
2021-11-15 13:10:00,253.15,253.18,252.98,253.0,11533.0,232.4075,232.435,232.2514,232.2698,11533.0
2021-11-15 13:20:00,252.99,253.12,252.9,253.08,11070.0,232.2606,232.3799,232.1779,232.3432,11070.0
2021-11-15 13:30:00,253.05,253.21,253.03,253.17,15105.0,232.3157,232.4625,232.2973,232.4258,15105.0
2021-11-15 13:40:00,253.15,253.16,252.86,252.98,9894.0,232.4075,232.4166,232.1412,232.2514,9894.0
2021-11-15 13:50:00,252.93,253.03,252.84,252.84,10207.0,232.2055,232.2973,232.1229,232.1229,10207.0
2021-11-15 14:00:00,252.84,252.98,252.71,252.83,15282.0,232.1229,232.2514,232.0035,232.1137,15282.0
2021-11-15 14:10:00,252.79,252.85,252.62,252.62,9678.0,232.077,232.132,231.9209,231.9209,9678.0
2021-11-15 14:20:00,252.62,252.69,252.48,252.69,12661.0,231.9209,231.9852,231.7924,231.9852,12661.0
2021-11-15 14:30:00,252.68,252.75,252.5,252.65,19253.0,231.976,232.0402,231.8107,231.9484,19253.0
2021-11-15 14:40:00,252.66,252.85,252.54,252.55,12963.0,231.9576,232.132,231.8474,231.8566,12963.0
2021-11-15 14:50:00,252.57,252.85,252.53,252.79,9152.0,231.875,232.132,231.8383,232.077,9152.0
2021-11-15 15:00:00,252.76,252.78,252.31,252.4,15805.0,232.0494,232.0678,231.6363,231.7189,15805.0
2021-11-15 15:10:00,252.42,252.58,252.41,252.46,12800.0,231.7373,231.8842,231.7281,231.774,12800.0
2021-11-15 15:20:00,252.45,252.66,252.45,252.57,17751.0,231.7648,231.9576,231.7648,231.875,17751.0
2021-11-15 15:30:00,252.59,252.59,252.37,252.42,23605.0,231.8933,231.8933,231.6914,231.7373,23605.0
2021-11-15 15:40:00,252.42,252.58,252.36,252.51,47553.0,231.7373,231.8842,231.6822,231.8199,47553.0
2021-11-15 15:50:00,252.49,253.02,252.34,253.0,114171.0,231.8015,232.2881,231.6638,232.2698,114171.0
2021-11-16 09:30:00,253.5,254.19,253.25,253.52,44873.0,232.7288,233.3622,232.4993,232.7471,44873.0
2021-11-16 09:40:00,253.58,253.9,253.42,253.66,8808.0,232.8022,233.096,232.6553,232.8757,8808.0
2021-11-16 09:50:00,253.75,253.91,253.4,253.4,12456.0,232.9583,233.1052,232.637,232.637,12456.0
2021-11-16 10:00:00,253.35,253.76,253.33,253.65,11472.0,232.5911,232.9675,232.5727,232.8665,11472.0
2021-11-16 10:10:00,253.65,253.87,253.15,253.15,19557.0,232.8665,233.0685,232.4075,232.4075,19557.0
2021-11-16 10:20:00,253.19,253.47,253.02,253.06,8703.0,232.4442,232.7012,232.2881,232.3248,8703.0
2021-11-16 10:30:00,253.05,253.1,252.86,252.9,16956.0,232.3157,232.3616,232.1412,232.1779,16956.0
2021-11-16 10:40:00,252.97,253.0,252.54,252.7,14222.0,232.2422,232.2698,231.8474,231.9943,14222.0
2021-11-16 10:50:00,252.66,253.0,252.66,252.72,14853.0,231.9576,232.2698,231.9576,232.0127,14853.0
2021-11-16 11:00:00,252.74,253.05,252.68,253.04,12284.0,232.0311,232.3157,231.976,232.3065,12284.0
2021-11-16 11:10:00,253.05,253.27,252.92,253.25,14725.0,232.3157,232.5176,232.1963,232.4993,14725.0
2021-11-16 11:20:00,253.25,253.53,253.23,253.3,16162.0,232.4993,232.7563,232.4809,232.5452,16162.0
2021-11-16 11:30:00,253.32,253.4,253.17,253.26,12845.0,232.5635,232.637,232.4258,232.5085,12845.0
2021-11-16 11:40:00,253.25,253.3,252.92,252.92,11360.0,232.4993,232.5452,232.1963,232.1963,11360.0
2021-11-16 11:50:00,252.92,252.92,252.61,252.66,11025.0,232.1963,232.1963,231.9117,231.9576,11025.0
2021-11-16 12:00:00,252.63,252.63,252.45,252.5,10181.0,231.9301,231.9301,231.7648,231.8107,10181.0
2021-11-16 12:10:00,252.46,252.76,252.44,252.71,8128.0,231.774,232.0494,231.7556,232.0035,8128.0
2021-11-16 12:20:00,252.75,252.76,252.48,252.52,9146.0,232.0402,232.0494,231.7924,231.8291,9146.0
2021-11-16 12:30:00,252.47,252.71,252.43,252.71,7247.0,231.7832,232.0035,231.7465,232.0035,7247.0
2021-11-16 12:40:00,252.72,252.9,252.63,252.7,11090.0,232.0127,232.1779,231.9301,231.9943,11090.0
2021-11-16 12:50:00,252.69,252.74,252.54,252.55,9201.0,231.9852,232.0311,231.8474,231.8566,9201.0
2021-11-16 13:00:00,252.52,252.77,252.45,252.74,14793.0,231.8291,232.0586,231.7648,232.0311,14793.0
2021-11-16 13:10:00,252.75,252.85,252.64,252.67,15364.0,232.0402,232.132,231.9393,231.9668,15364.0
2021-11-16 13:20:00,252.66,252.92,252.65,252.83,32711.0,231.9576,232.1963,231.9484,232.1137,32711.0
2021-11-16 13:30:00,252.83,253.07,252.75,253.02,12505.0,232.1137,232.334,232.0402,232.2881,12505.0
2021-11-16 13:40:00,252.98,253.01,252.86,252.96,12339.0,232.2514,232.2789,232.1412,232.233,12339.0
2021-11-16 13:50:00,253.0,253.31,252.96,253.17,20332.0,232.2698,232.5544,232.233,232.4258,20332.0
2021-11-16 14:00:00,253.13,253.13,252.85,253.04,9649.0,232.3891,232.3891,232.132,232.3065,9649.0
2021-11-16 14:10:00,253.02,253.06,252.79,252.79,10194.0,232.2881,232.3248,232.077,232.077,10194.0
2021-11-16 14:20:00,252.8,252.86,252.48,252.61,12043.0,232.0861,232.1412,231.7924,231.9117,12043.0
2021-11-16 14:30:00,252.65,252.66,252.49,252.61,12232.0,231.9484,231.9576,231.8015,231.9117,12232.0
2021-11-16 14:40:00,252.58,252.8,252.48,252.61,24063.0,231.8842,232.0861,231.7924,231.9117,24063.0
2021-11-16 14:50:00,252.55,252.64,252.42,252.56,13804.0,231.8566,231.9393,231.7373,231.8658,13804.0
2021-11-16 15:00:00,252.56,253.02,252.56,252.71,44445.0,231.8658,232.2881,231.8658,232.0035,44445.0
2021-11-16 15:10:00,252.71,252.9,252.67,252.87,15718.0,232.0035,232.1779,231.9668,232.1504,15718.0
2021-11-16 15:20:00,252.85,253.0,252.77,252.8,12043.0,232.132,232.2698,232.0586,232.0861,12043.0
2021-11-16 15:30:00,252.82,252.93,252.65,252.91,32925.0,232.1045,232.2055,231.9484,232.1871,32925.0
2021-11-16 15:40:00,252.89,253.06,252.73,252.73,31377.0,232.1688,232.3248,232.0219,232.0219,31377.0
2021-11-16 15:50:00,252.72,252.72,252.38,252.48,96537.0,232.0127,232.0127,231.7006,231.7924,96537.0
2021-11-17 09:30:00,252.41,253.34,251.96,253.07,77842.0,231.7281,232.5819,231.315,232.334,77842.0
2021-11-17 09:40:00,252.94,253.06,252.41,252.43,10671.0,232.2147,232.3248,231.7281,231.7465,10671.0
2021-11-17 09:50:00,252.37,252.86,251.9,251.96,16199.0,231.6914,232.1412,231.2599,231.315,16199.0
2021-11-17 10:00:00,252.15,252.41,251.73,251.88,19169.0,231.4894,231.7281,231.1038,231.2415,19169.0
2021-11-17 10:10:00,251.82,251.94,251.1,251.21,26533.0,231.1864,231.2966,230.5254,230.6264,26533.0
2021-11-17 10:20:00,251.21,251.21,250.8,251.09,24774.0,230.6264,230.6264,230.25,230.5163,24774.0
2021-11-17 10:30:00,251.08,251.87,251.02,251.14,20096.0,230.5071,231.2323,230.452,230.5622,20096.0
2021-11-17 10:40:00,251.15,251.48,250.93,250.93,16485.0,230.5713,230.8743,230.3694,230.3694,16485.0
2021-11-17 10:50:00,250.91,250.95,250.52,250.87,16947.0,230.351,230.3877,229.993,230.3143,16947.0
2021-11-17 11:00:00,250.98,251.6,250.93,251.58,13317.0,230.4153,230.9845,230.3694,230.9661,13317.0
2021-11-17 11:10:00,251.58,251.58,251.3,251.36,5889.0,230.9661,230.9661,230.709,230.7641,5889.0
2021-11-17 11:20:00,251.43,251.5,251.22,251.26,8774.0,230.8284,230.8927,230.6356,230.6723,8774.0
2021-11-17 11:30:00,251.24,251.74,251.24,251.74,9573.0,230.654,231.113,230.654,231.113,9573.0
2021-11-17 11:40:00,251.8,252.33,251.8,252.27,9048.0,231.1681,231.6547,231.1681,231.5996,9048.0
2021-11-17 11:50:00,252.35,252.52,252.21,252.35,11893.0,231.673,231.8291,231.5445,231.673,11893.0
2021-11-17 12:00:00,252.33,252.39,252.05,252.11,9180.0,231.6547,231.7097,231.3976,231.4527,9180.0
2021-11-17 12:10:00,252.18,252.36,252.13,252.21,8305.0,231.5169,231.6822,231.471,231.5445,8305.0
2021-11-17 12:20:00,252.2,252.48,252.15,252.45,11182.0,231.5353,231.7924,231.4894,231.7648,11182.0
2021-11-17 12:30:00,252.38,252.6,252.29,252.54,9114.0,231.7006,231.9025,231.6179,231.8474,9114.0
2021-11-17 12:40:00,252.52,252.56,252.38,252.51,6636.0,231.8291,231.8658,231.7006,231.8199,6636.0
2021-11-17 12:50:00,252.51,252.62,252.39,252.5,11478.0,231.8199,231.9209,231.7097,231.8107,11478.0
2021-11-17 13:00:00,252.52,252.99,252.45,252.99,13242.0,231.8291,232.2606,231.7648,232.2606,13242.0
2021-11-17 13:10:00,253.0,253.04,252.68,252.73,9072.0,232.2698,232.3065,231.976,232.0219,9072.0
2021-11-17 13:20:00,252.68,252.8,252.47,252.47,9129.0,231.976,232.0861,231.7832,231.7832,9129.0
2021-11-17 13:30:00,252.49,252.77,252.36,252.76,9518.0,231.8015,232.0586,231.6822,232.0494,9518.0
2021-11-17 13:40:00,252.77,252.8,252.66,252.66,9252.0,232.0586,232.0861,231.9576,231.9576,9252.0
2021-11-17 13:50:00,252.69,252.78,252.54,252.62,8328.0,231.9852,232.0678,231.8474,231.9209,8328.0
2021-11-17 14:00:00,252.65,252.82,252.58,252.7,7613.0,231.9484,232.1045,231.8842,231.9943,7613.0
2021-11-17 14:10:00,252.72,252.78,252.49,252.53,9561.0,232.0127,232.0678,231.8015,231.8383,9561.0
2021-11-17 14:20:00,252.54,252.55,252.43,252.5,6940.0,231.8474,231.8566,231.7465,231.8107,6940.0
2021-11-17 14:30:00,252.5,252.5,252.25,252.43,8916.0,231.8107,231.8107,231.5812,231.7465,8916.0
2021-11-17 14:40:00,252.46,252.64,252.46,252.64,5633.0,231.774,231.9393,231.774,231.9393,5633.0
2021-11-17 14:50:00,252.65,252.86,252.65,252.85,9325.0,231.9484,232.1412,231.9484,232.132,9325.0
2021-11-17 15:00:00,252.77,252.77,252.59,252.73,9432.0,232.0586,232.0586,231.8933,232.0219,9432.0
2021-11-17 15:10:00,252.72,252.91,252.69,252.71,15677.0,232.0127,232.1871,231.9852,232.0035,15677.0
2021-11-17 15:20:00,252.75,252.98,252.75,252.92,12449.0,232.0402,232.2514,232.0402,232.1963,12449.0
2021-11-17 15:30:00,252.9,253.11,252.73,253.04,18863.0,232.1779,232.3707,232.0219,232.3065,18863.0
2021-11-17 15:40:00,253.02,253.09,252.79,252.8,26560.0,232.2881,232.3524,232.077,232.0861,26560.0
2021-11-17 15:50:00,252.8,252.92,252.67,252.69,106218.0,232.0861,232.1963,231.9668,231.9852,106218.0
2021-11-18 09:30:00,253.16,253.33,251.56,251.56,39273.0,232.4166,232.5727,230.9477,230.9477,39273.0
2021-11-18 09:40:00,251.5,251.8,251.22,251.48,21891.0,230.8927,231.1681,230.6356,230.8743,21891.0
2021-11-18 09:50:00,251.43,251.76,251.1,251.69,14145.0,230.8284,231.1314,230.5254,231.0671,14145.0
2021-11-18 10:00:00,251.53,251.88,251.25,251.76,16421.0,230.9202,231.2415,230.6631,231.1314,16421.0
2021-11-18 10:10:00,251.79,251.79,251.08,251.31,17062.0,231.1589,231.1589,230.5071,230.7182,17062.0
2021-11-18 10:20:00,251.29,251.65,251.18,251.45,16677.0,230.6999,231.0304,230.5989,230.8468,16677.0
2021-11-18 10:30:00,251.55,252.17,251.54,251.92,11401.0,230.9386,231.5078,230.9294,231.2782,11401.0
2021-11-18 10:40:00,252.02,252.12,251.72,251.75,9122.0,231.3701,231.4619,231.0946,231.1222,9122.0
2021-11-18 10:50:00,251.82,252.08,251.72,252.03,12066.0,231.1864,231.4251,231.0946,231.3792,12066.0
2021-11-18 11:00:00,252.04,252.29,251.83,251.84,17340.0,231.3884,231.6179,231.1956,231.2048,17340.0
2021-11-18 11:10:00,251.77,252.29,251.77,252.18,9682.0,231.1405,231.6179,231.1405,231.5169,9682.0
2021-11-18 11:20:00,252.12,252.25,251.95,252.05,11953.0,231.4619,231.5812,231.3058,231.3976,11953.0
2021-11-18 11:30:00,252.09,252.24,252.0,252.11,12824.0,231.4343,231.572,231.3517,231.4527,12824.0
2021-11-18 11:40:00,252.14,252.55,252.13,252.35,27078.0,231.4802,231.8566,231.471,231.673,27078.0
2021-11-18 11:50:00,252.4,252.49,252.3,252.45,9619.0,231.7189,231.8015,231.6271,231.7648,9619.0
2021-11-18 12:00:00,252.49,253.06,252.49,252.95,16767.0,231.8015,232.3248,231.8015,232.2239,16767.0
2021-11-18 12:10:00,253.01,253.27,252.99,253.01,13368.0,232.2789,232.5176,232.2606,232.2789,13368.0
2021-11-18 12:20:00,253.05,253.36,252.99,253.19,10560.0,232.3157,232.6003,232.2606,232.4442,10560.0
2021-11-18 12:30:00,253.18,253.2,252.69,252.7,11820.0,232.435,232.4534,231.9852,231.9943,11820.0
2021-11-18 12:40:00,252.68,252.84,252.49,252.55,15330.0,231.976,232.1229,231.8015,231.8566,15330.0
2021-11-18 12:50:00,252.48,252.69,252.45,252.69,10330.0,231.7924,231.9852,231.7648,231.9852,10330.0
2021-11-18 13:00:00,252.68,252.89,252.64,252.75,9167.0,231.976,232.1688,231.9393,232.0402,9167.0
2021-11-18 13:10:00,252.84,252.85,252.59,252.59,13568.0,232.1229,232.132,231.8933,231.8933,13568.0
2021-11-18 13:20:00,252.57,252.7,252.51,252.65,8516.0,231.875,231.9943,231.8199,231.9484,8516.0
2021-11-18 13:30:00,252.61,252.93,252.58,252.93,11326.0,231.9117,232.2055,231.8842,232.2055,11326.0
2021-11-18 13:40:00,252.93,252.95,252.79,252.84,13645.0,232.2055,232.2239,232.077,232.1229,13645.0
2021-11-18 13:50:00,252.86,253.16,252.85,253.16,16644.0,232.1412,232.4166,232.132,232.4166,16644.0
2021-11-18 14:00:00,253.12,253.21,253.03,253.06,8334.0,232.3799,232.4625,232.2973,232.3248,8334.0
2021-11-18 14:10:00,253.09,253.27,253.08,253.18,6051.0,232.3524,232.5176,232.3432,232.435,6051.0
2021-11-18 14:20:00,253.18,253.32,253.08,253.21,12116.0,232.435,232.5635,232.3432,232.4625,12116.0
2021-11-18 14:30:00,253.22,253.29,252.97,253.03,13031.0,232.4717,232.536,232.2422,232.2973,13031.0
2021-11-18 14:40:00,253.05,253.23,253.0,253.18,11764.0,232.3157,232.4809,232.2698,232.435,11764.0
2021-11-18 14:50:00,253.2,253.49,253.2,253.44,9923.0,232.4534,232.7196,232.4534,232.6737,9923.0
2021-11-18 15:00:00,253.44,253.44,253.11,253.13,8437.0,232.6737,232.6737,232.3707,232.3891,8437.0
2021-11-18 15:10:00,253.1,253.26,253.09,253.17,8305.0,232.3616,232.5085,232.3524,232.4258,8305.0
2021-11-18 15:20:00,253.17,253.33,253.11,253.31,13473.0,232.4258,232.5727,232.3707,232.5544,13473.0
2021-11-18 15:30:00,253.34,253.45,253.12,253.2,20426.0,232.5819,232.6829,232.3799,232.4534,20426.0
2021-11-18 15:40:00,253.21,253.36,253.1,253.22,22611.0,232.4625,232.6003,232.3616,232.4717,22611.0
2021-11-18 15:50:00,253.19,253.49,253.14,253.48,90317.0,232.4442,232.7196,232.3983,232.7104,90317.0
2021-11-19 09:30:00,253.29,253.32,250.3,250.7,217183.0,232.536,232.5635,229.791,230.1582,217183.0
2021-11-19 09:40:00,250.7,251.86,250.22,251.84,70117.0,230.1582,231.2232,229.7175,231.2048,70117.0
2021-11-19 09:50:00,251.7,251.99,251.22,251.43,22957.0,231.0763,231.3425,230.6356,230.8284,22957.0
2021-11-19 10:00:00,251.46,251.57,250.77,251.43,24009.0,230.8559,230.9569,230.2225,230.8284,24009.0
2021-11-19 10:10:00,251.42,251.45,250.57,250.6,36596.0,230.8192,230.8468,230.0389,230.0664,36596.0
2021-11-19 10:20:00,250.64,251.0,250.5,250.53,18231.0,230.1031,230.4336,229.9746,230.0021,18231.0
2021-11-19 10:30:00,250.52,250.85,250.47,250.85,14375.0,229.993,230.2959,229.9471,230.2959,14375.0
2021-11-19 10:40:00,250.85,251.36,250.84,251.35,23108.0,230.2959,230.7641,230.2867,230.755,23108.0
2021-11-19 10:50:00,251.32,251.5,251.11,251.14,32590.0,230.7274,230.8927,230.5346,230.5622,32590.0
2021-11-19 11:00:00,251.14,251.43,251.11,251.43,18823.0,230.5622,230.8284,230.5346,230.8284,18823.0
2021-11-19 11:10:00,251.35,252.15,251.29,252.04,18108.0,230.755,231.4894,230.6999,231.3884,18108.0
2021-11-19 11:20:00,252.04,252.23,251.91,252.02,16205.0,231.3884,231.5628,231.2691,231.3701,16205.0
2021-11-19 11:30:00,252.11,252.11,251.56,251.76,21669.0,231.4527,231.4527,230.9477,231.1314,21669.0
2021-11-19 11:40:00,251.73,251.97,251.6,251.94,15150.0,231.1038,231.3242,230.9845,231.2966,15150.0
2021-11-19 11:50:00,251.92,252.32,251.9,252.08,14606.0,231.2782,231.6455,231.2599,231.4251,14606.0
2021-11-19 12:00:00,252.07,252.08,251.75,251.86,14973.0,231.416,231.4251,231.1222,231.2232,14973.0
2021-11-19 12:10:00,251.79,252.13,251.77,252.1,16097.0,231.1589,231.471,231.1405,231.4435,16097.0
2021-11-19 12:20:00,252.05,252.11,251.98,252.03,10527.0,231.3976,231.4527,231.3333,231.3792,10527.0
2021-11-19 12:30:00,252.02,252.02,251.84,251.88,14289.0,231.3701,231.3701,231.2048,231.2415,14289.0
2021-11-19 12:40:00,251.82,251.82,251.54,251.73,11160.0,231.1864,231.1864,230.9294,231.1038,11160.0
2021-11-19 12:50:00,251.7,251.77,251.49,251.7,12380.0,231.0763,231.1405,230.8835,231.0763,12380.0
2021-11-19 13:00:00,251.68,251.73,251.31,251.35,19325.0,231.0579,231.1038,230.7182,230.755,19325.0
2021-11-19 13:10:00,251.33,251.39,250.94,251.11,15582.0,230.7366,230.7917,230.3785,230.5346,15582.0
2021-11-19 13:20:00,251.07,251.19,250.84,250.87,20334.0,230.4979,230.6081,230.2867,230.3143,20334.0
2021-11-19 13:30:00,250.85,251.05,250.77,250.81,19842.0,230.2959,230.4795,230.2225,230.2592,19842.0
2021-11-19 13:40:00,250.8,251.02,250.65,251.01,15098.0,230.25,230.452,230.1123,230.4428,15098.0
2021-11-19 13:50:00,251.01,251.28,251.01,251.24,11772.0,230.4428,230.6907,230.4428,230.654,11772.0
2021-11-19 14:00:00,251.23,251.57,251.18,251.46,17701.0,230.6448,230.9569,230.5989,230.8559,17701.0
2021-11-19 14:10:00,251.46,251.66,251.43,251.63,13358.0,230.8559,231.0396,230.8284,231.012,13358.0
2021-11-19 14:20:00,251.65,251.75,251.56,251.58,16093.0,231.0304,231.1222,230.9477,230.9661,16093.0
2021-11-19 14:30:00,251.58,251.63,251.37,251.58,17074.0,230.9661,231.012,230.7733,230.9661,17074.0
2021-11-19 14:40:00,251.58,251.82,251.57,251.76,16889.0,230.9661,231.1864,230.9569,231.1314,16889.0
2021-11-19 14:50:00,251.83,251.98,251.8,251.95,14380.0,231.1956,231.3333,231.1681,231.3058,14380.0
2021-11-19 15:00:00,251.95,251.99,251.83,251.93,12251.0,231.3058,231.3425,231.1956,231.2874,12251.0
2021-11-19 15:10:00,251.92,251.92,251.64,251.76,17668.0,231.2782,231.2782,231.0212,231.1314,17668.0
2021-11-19 15:20:00,251.79,251.82,251.55,251.76,20976.0,231.1589,231.1864,230.9386,231.1314,20976.0
2021-11-19 15:30:00,251.73,252.06,251.72,252.0,19791.0,231.1038,231.4068,231.0946,231.3517,19791.0
2021-11-19 15:40:00,251.99,252.02,251.73,251.95,38894.0,231.3425,231.3701,231.1038,231.3058,38894.0
2021-11-19 15:50:00,251.94,252.16,251.57,251.92,134964.0,231.2966,231.4986,230.9569,231.2782,134964.0
2021-11-22 09:30:00,252.67,254.41,252.21,254.41,84465.0,231.9668,233.5642,231.5445,233.5642,84465.0
2021-11-22 09:40:00,254.48,255.01,253.96,254.91,97285.0,233.6285,234.1151,233.1511,234.0233,97285.0
2021-11-22 09:50:00,254.9,255.09,254.11,254.79,42633.0,234.0141,234.1885,233.2888,233.9131,42633.0
2021-11-22 10:00:00,254.8,255.0,254.36,254.48,27973.0,233.9223,234.1059,233.5183,233.6285,27973.0
2021-11-22 10:10:00,254.54,254.58,254.3,254.51,15283.0,233.6836,233.7203,233.4632,233.656,15283.0
2021-11-22 10:20:00,254.47,254.87,254.46,254.87,22986.0,233.6193,233.9865,233.6101,233.9865,22986.0
2021-11-22 10:30:00,254.87,254.97,254.69,254.82,24812.0,233.9865,234.0783,233.8213,233.9406,24812.0
2021-11-22 10:40:00,254.84,254.91,254.51,254.66,23073.0,233.959,234.0233,233.656,233.7937,23073.0
2021-11-22 10:50:00,254.66,254.74,254.27,254.56,34591.0,233.7937,233.8672,233.4357,233.7019,34591.0
2021-11-22 11:00:00,254.6,254.88,254.53,254.8,22337.0,233.7387,233.9957,233.6744,233.9223,22337.0
2021-11-22 11:10:00,254.84,254.91,254.62,254.76,18733.0,233.959,234.0233,233.757,233.8855,18733.0
2021-11-22 11:20:00,254.78,254.97,254.67,254.89,22241.0,233.9039,234.0783,233.8029,234.0049,22241.0
2021-11-22 11:30:00,254.81,255.0,254.37,254.49,27879.0,233.9314,234.1059,233.5275,233.6377,27879.0
2021-11-22 11:40:00,254.43,254.51,254.3,254.35,15493.0,233.5826,233.656,233.4632,233.5091,15493.0
2021-11-22 11:50:00,254.25,254.25,253.76,254.23,21639.0,233.4173,233.4173,232.9675,233.399,21639.0
2021-11-22 12:00:00,254.16,254.85,254.16,254.8,14365.0,233.3347,233.9682,233.3347,233.9223,14365.0
2021-11-22 12:10:00,254.83,255.06,254.52,254.84,45429.0,233.9498,234.161,233.6652,233.959,45429.0
2021-11-22 12:20:00,254.94,255.45,254.82,255.08,49702.0,234.0508,234.519,233.9406,234.1793,49702.0
2021-11-22 12:30:00,255.05,255.24,254.93,255.04,16198.0,234.1518,234.3262,234.0416,234.1426,16198.0
2021-11-22 12:40:00,255.03,255.15,254.74,254.79,17817.0,234.1334,234.2436,233.8672,233.9131,17817.0
2021-11-22 12:50:00,254.81,254.84,254.34,254.42,13436.0,233.9314,233.959,233.5,233.5734,13436.0
2021-11-22 13:00:00,254.33,254.33,254.03,254.05,14490.0,233.4908,233.4908,233.2154,233.2337,14490.0
2021-11-22 13:10:00,254.12,254.36,254.03,254.36,8937.0,233.298,233.5183,233.2154,233.5183,8937.0
2021-11-22 13:20:00,254.37,254.6,254.36,254.42,10330.0,233.5275,233.7387,233.5183,233.5734,10330.0
2021-11-22 13:30:00,254.41,254.51,254.22,254.34,22262.0,233.5642,233.656,233.3898,233.5,22262.0
2021-11-22 13:40:00,254.3,254.55,254.28,254.47,11573.0,233.4632,233.6928,233.4449,233.6193,11573.0
2021-11-22 13:50:00,254.43,254.43,254.26,254.28,10294.0,233.5826,233.5826,233.4265,233.4449,10294.0
2021-11-22 14:00:00,254.32,254.62,254.25,254.55,19223.0,233.4816,233.757,233.4173,233.6928,19223.0
2021-11-22 14:10:00,254.59,254.69,254.52,254.59,15497.0,233.7295,233.8213,233.6652,233.7295,15497.0
2021-11-22 14:20:00,254.6,254.63,254.45,254.55,14513.0,233.7387,233.7662,233.6009,233.6928,14513.0
2021-11-22 14:30:00,254.51,254.84,254.51,254.82,20632.0,233.656,233.959,233.656,233.9406,20632.0
2021-11-22 14:40:00,254.82,254.85,254.61,254.85,26915.0,233.9406,233.9682,233.7478,233.9682,26915.0
2021-11-22 14:50:00,254.86,255.24,254.77,254.81,34505.0,233.9774,234.3262,233.8947,233.9314,34505.0
2021-11-22 15:00:00,254.84,255.19,254.72,255.1,19035.0,233.959,234.2803,233.8488,234.1977,19035.0
2021-11-22 15:10:00,255.17,255.29,254.92,255.02,21549.0,234.2619,234.3721,234.0324,234.1242,21549.0
2021-11-22 15:20:00,255.03,255.22,254.99,255.12,12124.0,234.1334,234.3079,234.0967,234.216,12124.0
2021-11-22 15:30:00,255.06,255.06,254.84,254.92,29138.0,234.161,234.161,233.959,234.0324,29138.0
2021-11-22 15:40:00,254.95,255.12,254.34,254.41,60392.0,234.06,234.216,233.5,233.5642,60392.0
2021-11-22 15:50:00,254.29,254.46,253.49,253.52,187610.0,233.4541,233.6101,232.7196,232.7471,187610.0
2021-11-23 09:30:00,254.81,255.09,253.65,254.65,85073.0,233.9314,234.1885,232.8665,233.7846,85073.0
2021-11-23 09:40:00,254.52,254.98,254.07,254.9,24699.0,233.6652,234.0875,233.2521,234.0141,24699.0
2021-11-23 09:50:00,254.9,254.93,254.49,254.77,13134.0,234.0141,234.0416,233.6377,233.8947,13134.0
2021-11-23 10:00:00,254.84,254.84,253.35,253.52,45831.0,233.959,233.959,232.5911,232.7471,45831.0
2021-11-23 10:10:00,253.38,254.19,253.29,253.91,17050.0,232.6186,233.3622,232.536,233.1052,17050.0
2021-11-23 10:20:00,253.98,253.98,253.2,253.44,16384.0,233.1695,233.1695,232.4534,232.6737,16384.0
2021-11-23 10:30:00,253.45,253.83,253.05,253.25,15958.0,232.6829,233.0317,232.3157,232.4993,15958.0
2021-11-23 10:40:00,253.18,254.29,253.14,254.11,15388.0,232.435,233.4541,232.3983,233.2888,15388.0
2021-11-23 10:50:00,254.12,254.26,253.97,254.23,11925.0,233.298,233.4265,233.1603,233.399,11925.0
2021-11-23 11:00:00,254.36,254.47,253.91,254.39,13660.0,233.5183,233.6193,233.1052,233.5459,13660.0
2021-11-23 11:10:00,254.44,254.74,254.32,254.64,23437.0,233.5918,233.8672,233.4816,233.7754,23437.0
2021-11-23 11:20:00,254.68,254.82,254.38,254.4,20290.0,233.8121,233.9406,233.5367,233.555,20290.0
2021-11-23 11:30:00,254.39,254.71,254.33,254.7,13156.0,233.5459,233.8396,233.4908,233.8305,13156.0
2021-11-23 11:40:00,254.65,254.7,254.41,254.6,9401.0,233.7846,233.8305,233.5642,233.7387,9401.0
2021-11-23 11:50:00,254.65,254.65,253.95,254.17,15200.0,233.7846,233.7846,233.1419,233.3439,15200.0
2021-11-23 12:00:00,254.12,254.22,253.99,254.09,9627.0,233.298,233.3898,233.1786,233.2704,9627.0
2021-11-23 12:10:00,254.09,254.31,253.73,253.78,9292.0,233.2704,233.4724,232.9399,232.9858,9292.0
2021-11-23 12:20:00,253.75,254.55,253.75,254.48,26634.0,232.9583,233.6928,232.9583,233.6285,26634.0
2021-11-23 12:30:00,254.52,254.72,254.21,254.33,26536.0,233.6652,233.8488,233.3806,233.4908,26536.0
2021-11-23 12:40:00,254.27,254.32,253.89,253.91,12749.0,233.4357,233.4816,233.0868,233.1052,12749.0
2021-11-23 12:50:00,253.97,253.99,253.85,253.98,9322.0,233.1603,233.1786,233.0501,233.1695,9322.0
2021-11-23 13:00:00,253.94,254.26,253.93,254.21,10080.0,233.1327,233.4265,233.1236,233.3806,10080.0
2021-11-23 13:10:00,254.22,254.6,254.2,254.38,59874.0,233.3898,233.7387,233.3714,233.5367,59874.0
2021-11-23 13:20:00,254.33,255.17,254.29,254.97,74388.0,233.4908,234.2619,233.4541,234.0783,74388.0
2021-11-23 13:30:00,254.88,254.92,254.62,254.8,9509.0,233.9957,234.0324,233.757,233.9223,9509.0
2021-11-23 13:40:00,254.85,255.1,254.85,254.98,51702.0,233.9682,234.1977,233.9682,234.0875,51702.0
2021-11-23 13:50:00,254.94,255.47,254.93,255.1,10741.0,234.0508,234.5374,234.0416,234.1977,10741.0
2021-11-23 14:00:00,255.14,255.56,255.03,255.44,15998.0,234.2344,234.62,234.1334,234.5098,15998.0
2021-11-23 14:10:00,255.44,255.55,255.11,255.11,29252.0,234.5098,234.6108,234.2069,234.2069,29252.0
2021-11-23 14:20:00,255.1,255.2,255.04,255.07,11825.0,234.1977,234.2895,234.1426,234.1701,11825.0
2021-11-23 14:30:00,255.11,255.22,254.9,255.0,12352.0,234.2069,234.3079,234.0141,234.1059,12352.0
2021-11-23 14:40:00,255.02,255.7,254.93,255.7,11847.0,234.1242,234.7485,234.0416,234.7485,11847.0
2021-11-23 14:50:00,255.7,255.79,255.41,255.64,12769.0,234.7485,234.8311,234.4823,234.6934,12769.0
2021-11-23 15:00:00,255.58,255.65,255.26,255.63,13720.0,234.6384,234.7026,234.3446,234.6843,13720.0
2021-11-23 15:10:00,255.59,255.59,255.2,255.3,12706.0,234.6475,234.6475,234.2895,234.3813,12706.0
2021-11-23 15:20:00,255.24,255.38,255.04,255.35,20628.0,234.3262,234.4547,234.1426,234.4272,20628.0
2021-11-23 15:30:00,255.36,255.61,255.28,255.41,19600.0,234.4364,234.6659,234.3629,234.4823,19600.0
2021-11-23 15:40:00,255.44,255.53,254.92,255.03,605722.0,234.5098,234.5925,234.0324,234.1334,605722.0
2021-11-23 15:50:00,255.11,255.69,255.11,255.65,142335.0,234.2069,234.7393,234.2069,234.7026,142335.0
2021-11-24 09:30:00,254.5,256.55,254.05,256.18,122085.0,233.6468,235.5289,233.2337,235.1892,122085.0
2021-11-24 09:40:00,256.01,256.54,255.47,256.12,47794.0,235.0331,235.5197,234.5374,235.1341,47794.0
2021-11-24 09:50:00,256.12,256.18,255.0,255.3,97281.0,235.1341,235.1892,234.1059,234.3813,97281.0
2021-11-24 10:00:00,255.13,255.89,255.0,255.79,26216.0,234.2252,234.923,234.1059,234.8311,26216.0
2021-11-24 10:10:00,255.8,256.53,255.65,256.29,32920.0,234.8403,235.5105,234.7026,235.2902,32920.0
2021-11-24 10:20:00,256.37,256.54,255.69,255.97,17938.0,235.3636,235.5197,234.7393,234.9964,17938.0
2021-11-24 10:30:00,255.96,256.08,255.06,255.52,14890.0,234.9872,235.0974,234.161,234.5833,14890.0
2021-11-24 10:40:00,255.53,256.05,255.49,255.78,22839.0,234.5925,235.0698,234.5557,234.822,22839.0
2021-11-24 10:50:00,255.88,256.19,255.88,256.12,22842.0,234.9138,235.1984,234.9138,235.1341,22842.0
2021-11-24 11:00:00,256.16,256.72,256.16,256.55,16571.0,235.1708,235.6849,235.1708,235.5289,16571.0
2021-11-24 11:10:00,256.63,256.92,256.58,256.77,13513.0,235.6023,235.8686,235.5564,235.7308,13513.0
2021-11-24 11:20:00,256.72,256.77,256.42,256.62,21632.0,235.6849,235.7308,235.4095,235.5931,21632.0
2021-11-24 11:30:00,256.69,256.84,256.34,256.84,22515.0,235.6574,235.7951,235.3361,235.7951,22515.0
2021-11-24 11:40:00,256.78,256.89,256.6,256.61,8398.0,235.74,235.841,235.5748,235.584,8398.0
2021-11-24 11:50:00,256.64,256.64,256.1,256.19,17484.0,235.6115,235.6115,235.1157,235.1984,17484.0
2021-11-24 12:00:00,256.14,256.36,256.0,256.36,14783.0,235.1525,235.3544,235.0239,235.3544,14783.0
2021-11-24 12:10:00,256.32,256.54,256.32,256.39,10778.0,235.3177,235.5197,235.3177,235.382,10778.0
2021-11-24 12:20:00,256.4,256.69,256.38,256.54,11895.0,235.3912,235.6574,235.3728,235.5197,11895.0
2021-11-24 12:30:00,256.62,256.74,256.49,256.6,7910.0,235.5931,235.7033,235.4738,235.5748,7910.0
2021-11-24 12:40:00,256.61,256.62,256.35,256.59,14112.0,235.584,235.5931,235.3453,235.5656,14112.0
2021-11-24 12:50:00,256.61,256.64,256.45,256.64,6938.0,235.584,235.6115,235.4371,235.6115,6938.0
2021-11-24 13:00:00,256.63,256.65,256.47,256.54,7227.0,235.6023,235.6207,235.4554,235.5197,7227.0
2021-11-24 13:10:00,256.54,256.67,256.4,256.54,17465.0,235.5197,235.639,235.3912,235.5197,17465.0
2021-11-24 13:20:00,256.56,256.65,256.42,256.54,12129.0,235.5381,235.6207,235.4095,235.5197,12129.0
2021-11-24 13:30:00,256.54,256.78,256.49,256.62,9059.0,235.5197,235.74,235.4738,235.5931,9059.0
2021-11-24 13:40:00,256.62,256.76,256.5,256.72,11557.0,235.5931,235.7217,235.483,235.6849,11557.0
2021-11-24 13:50:00,256.79,256.9,256.68,256.83,17247.0,235.7492,235.8502,235.6482,235.7859,17247.0
2021-11-24 14:00:00,256.83,256.99,256.41,256.58,17855.0,235.7859,235.9328,235.4003,235.5564,17855.0
2021-11-24 14:10:00,256.56,256.79,256.31,256.79,15641.0,235.5381,235.7492,235.3085,235.7492,15641.0
2021-11-24 14:20:00,256.79,256.83,256.56,256.72,11099.0,235.7492,235.7859,235.5381,235.6849,11099.0
2021-11-24 14:30:00,256.72,257.07,256.72,256.94,76523.0,235.6849,236.0063,235.6849,235.8869,76523.0
2021-11-24 14:40:00,256.98,257.31,256.95,257.15,15357.0,235.9236,236.2266,235.8961,236.0797,15357.0
2021-11-24 14:50:00,257.2,257.24,256.86,256.96,12677.0,236.1256,236.1623,235.8135,235.9053,12677.0
2021-11-24 15:00:00,256.92,257.29,256.91,257.29,12122.0,235.8686,236.2082,235.8594,236.2082,12122.0
2021-11-24 15:10:00,257.25,257.5,257.22,257.4,25084.0,236.1715,236.401,236.144,236.3092,25084.0
2021-11-24 15:20:00,257.45,257.65,257.08,257.33,84147.0,236.3551,236.5387,236.0154,236.245,84147.0
2021-11-24 15:30:00,257.35,257.38,257.13,257.29,38516.0,236.2633,236.2909,236.0614,236.2082,38516.0
2021-11-24 15:40:00,257.29,257.37,257.02,257.33,59134.0,236.2082,236.2817,235.9604,236.245,59134.0
2021-11-24 15:50:00,257.34,257.79,257.07,257.1,188409.0,236.2541,236.6673,236.0063,236.0338,188409.0
2021-11-26 09:30:00,252.51,253.16,251.6,252.33,137198.0,231.8199,232.4166,230.9845,231.6547,137198.0
2021-11-26 09:40:00,252.43,252.57,250.41,250.41,103954.0,231.7465,231.875,229.892,229.892,103954.0
2021-11-26 09:50:00,250.41,250.75,249.8,250.36,105061.0,229.892,230.2041,229.332,229.8461,105061.0
2021-11-26 10:00:00,250.36,250.61,249.75,249.95,58830.0,229.8461,230.0756,229.2861,229.4697,58830.0
2021-11-26 10:10:00,249.92,250.24,249.59,250.11,56464.0,229.4421,229.7359,229.1392,229.6166,56464.0
2021-11-26 10:20:00,250.0,250.22,249.7,250.0,48021.0,229.5156,229.7175,229.2401,229.5156,48021.0
2021-11-26 10:30:00,250.01,250.58,249.67,250.46,38103.0,229.5247,230.048,229.2126,229.9379,38103.0
2021-11-26 10:40:00,250.57,250.8,249.83,249.9,44401.0,230.0389,230.25,229.3595,229.4238,44401.0
2021-11-26 10:50:00,249.95,250.23,249.56,249.71,30451.0,229.4697,229.7267,229.1116,229.2493,30451.0
2021-11-26 11:00:00,249.69,250.13,249.25,249.93,57275.0,229.231,229.6349,228.827,229.4513,57275.0
2021-11-26 11:10:00,250.09,250.12,249.07,249.26,35944.0,229.5982,229.6257,228.6618,228.8362,35944.0
2021-11-26 11:20:00,249.34,249.4,248.48,248.64,100639.0,228.9096,228.9647,228.1201,228.267,100639.0
2021-11-26 11:30:00,248.6,249.07,248.27,249.06,52227.0,228.2303,228.6618,227.9273,228.6526,52227.0
2021-11-26 11:40:00,248.97,249.37,248.75,248.95,41656.0,228.57,228.9372,228.368,228.5516,41656.0
2021-11-26 11:50:00,249.0,249.19,248.51,248.94,31512.0,228.5975,228.7719,228.1477,228.5424,31512.0
2021-11-26 12:00:00,249.01,249.78,249.0,249.64,52206.0,228.6067,229.3136,228.5975,229.1851,52206.0
2021-11-26 12:10:00,249.6,249.95,249.42,249.78,87704.0,229.1483,229.4697,228.9831,229.3136,87704.0
2021-11-26 12:20:00,249.8,250.51,249.68,250.47,69354.0,229.332,229.9838,229.2218,229.9471,69354.0
2021-11-26 12:30:00,250.49,250.6,249.81,250.37,51402.0,229.9654,230.0664,229.3411,229.8553,51402.0
2021-11-26 12:40:00,250.37,250.37,249.71,249.91,68247.0,229.8553,229.8553,229.2493,229.4329,68247.0
2021-11-26 12:50:00,249.83,250.46,249.45,250.03,139736.0,229.3595,229.9379,229.0106,229.5431,139736.0
2021-11-29 09:30:00,251.85,251.87,249.84,250.51,95620.0,231.214,231.2323,229.3687,229.9838,95620.0
2021-11-29 09:40:00,250.38,251.72,250.27,251.19,38765.0,229.8644,231.0946,229.7634,230.6081,38765.0
2021-11-29 09:50:00,251.19,251.19,250.21,250.63,26589.0,230.6081,230.6081,229.7084,230.0939,26589.0
2021-11-29 10:00:00,250.64,251.1,250.15,250.93,31479.0,230.1031,230.5254,229.6533,230.3694,31479.0
2021-11-29 10:10:00,250.94,251.15,250.62,250.97,24592.0,230.3785,230.5713,230.0848,230.4061,24592.0
2021-11-29 10:20:00,250.99,251.1,250.58,250.65,18150.0,230.4244,230.5254,230.048,230.1123,18150.0
2021-11-29 10:30:00,250.59,250.77,250.23,250.5,16739.0,230.0572,230.2225,229.7267,229.9746,16739.0
2021-11-29 10:40:00,250.42,250.42,249.83,250.15,25449.0,229.9012,229.9012,229.3595,229.6533,25449.0
2021-11-29 10:50:00,250.15,250.69,250.04,250.46,14512.0,229.6533,230.149,229.5523,229.9379,14512.0
2021-11-29 11:00:00,250.4,251.15,250.4,251.02,20087.0,229.8828,230.5713,229.8828,230.452,20087.0
2021-11-29 11:10:00,251.09,251.09,250.3,250.37,15230.0,230.5163,230.5163,229.791,229.8553,15230.0
2021-11-29 11:20:00,250.35,250.82,250.3,250.62,18409.0,229.8369,230.2684,229.791,230.0848,18409.0
2021-11-29 11:30:00,250.71,250.96,250.41,250.96,13547.0,230.1674,230.3969,229.892,230.3969,13547.0
2021-11-29 11:40:00,251.09,251.31,250.84,250.84,11516.0,230.5163,230.7182,230.2867,230.2867,11516.0
2021-11-29 11:50:00,250.83,251.05,250.71,250.99,8785.0,230.2776,230.4795,230.1674,230.4244,8785.0
2021-11-29 12:00:00,251.02,251.7,251.01,251.58,16736.0,230.452,231.0763,230.4428,230.9661,16736.0
2021-11-29 12:10:00,251.53,251.67,251.34,251.57,22785.0,230.9202,231.0487,230.7458,230.9569,22785.0
2021-11-29 12:20:00,251.58,251.93,251.5,251.88,18791.0,230.9661,231.2874,230.8927,231.2415,18791.0
2021-11-29 12:30:00,251.92,252.32,251.87,252.11,18377.0,231.2782,231.6455,231.2323,231.4527,18377.0
2021-11-29 12:40:00,252.09,252.15,251.94,252.0,11904.0,231.4343,231.4894,231.2966,231.3517,11904.0
2021-11-29 12:50:00,252.01,252.01,251.67,251.73,16329.0,231.3609,231.3609,231.0487,231.1038,16329.0
2021-11-29 13:00:00,251.72,251.96,251.67,251.95,14049.0,231.0946,231.315,231.0487,231.3058,14049.0
2021-11-29 13:10:00,251.93,251.96,251.44,251.47,17301.0,231.2874,231.315,230.8376,230.8651,17301.0
2021-11-29 13:20:00,251.44,251.48,251.22,251.34,9310.0,230.8376,230.8743,230.6356,230.7458,9310.0
2021-11-29 13:30:00,251.37,251.59,251.19,251.21,8288.0,230.7733,230.9753,230.6081,230.6264,8288.0
2021-11-29 13:40:00,251.25,251.26,250.96,251.09,7980.0,230.6631,230.6723,230.3969,230.5163,7980.0
2021-11-29 13:50:00,251.02,251.03,250.78,250.97,16590.0,230.452,230.4612,230.2317,230.4061,16590.0
2021-11-29 14:00:00,250.9,251.15,250.76,251.13,32828.0,230.3418,230.5713,230.2133,230.553,32828.0
2021-11-29 14:10:00,251.14,251.29,251.03,251.03,13176.0,230.5622,230.6999,230.4612,230.4612,13176.0
2021-11-29 14:20:00,251.03,251.26,250.87,251.24,17093.0,230.4612,230.6723,230.3143,230.654,17093.0
2021-11-29 14:30:00,251.2,251.44,251.19,251.2,14264.0,230.6172,230.8376,230.6081,230.6172,14264.0
2021-11-29 14:40:00,251.25,251.34,251.15,251.24,11783.0,230.6631,230.7458,230.5713,230.654,11783.0
2021-11-29 14:50:00,251.2,251.2,250.83,250.91,10445.0,230.6172,230.6172,230.2776,230.351,10445.0
2021-11-29 15:00:00,250.92,250.94,250.65,250.65,14129.0,230.3602,230.3785,230.1123,230.1123,14129.0
2021-11-29 15:10:00,250.62,250.86,250.58,250.86,13611.0,230.0848,230.3051,230.048,230.3051,13611.0
2021-11-29 15:20:00,250.85,250.87,250.59,250.62,13728.0,230.2959,230.3143,230.0572,230.0848,13728.0
2021-11-29 15:30:00,250.58,251.09,250.5,251.04,34807.0,230.048,230.5163,229.9746,230.4704,34807.0
2021-11-29 15:40:00,251.03,251.03,250.54,250.74,44073.0,230.4612,230.4612,230.0113,230.1949,44073.0
2021-11-29 15:50:00,250.7,250.74,250.22,250.29,148254.0,230.1582,230.1949,229.7175,229.7818,148254.0
2021-11-30 09:30:00,247.38,247.9,246.36,246.68,107773.0,228.3916,228.8717,227.4499,227.7453,107773.0
2021-11-30 09:40:00,246.6,247.08,246.0,246.1,46538.0,227.6714,228.1146,227.1175,227.2098,46538.0
2021-11-30 09:50:00,246.01,246.62,245.71,246.31,37546.0,227.1267,227.6899,226.8498,227.4037,37546.0
2021-11-30 10:00:00,246.28,246.61,245.76,246.23,43526.0,227.376,227.6807,226.8959,227.3298,43526.0
2021-11-30 10:10:00,246.26,246.44,246.03,246.03,24180.0,227.3575,227.5237,227.1452,227.1452,24180.0
2021-11-30 10:20:00,246.15,246.24,245.5,245.63,31353.0,227.256,227.3391,226.6559,226.7759,31353.0
2021-11-30 10:30:00,245.69,246.32,245.24,245.33,45058.0,226.8313,227.4129,226.4158,226.4989,45058.0
2021-11-30 10:40:00,245.33,246.08,245.25,245.4,22052.0,226.4989,227.1914,226.4251,226.5636,22052.0
2021-11-30 10:50:00,245.3,245.63,244.57,244.57,35374.0,226.4712,226.7759,225.7973,225.7973,35374.0
2021-11-30 11:00:00,244.58,245.45,244.32,245.45,34093.0,225.8065,226.6097,225.5664,226.6097,34093.0
2021-11-30 11:10:00,245.4,246.25,245.17,245.58,22826.0,226.5636,227.3483,226.3512,226.7297,22826.0
2021-11-30 11:20:00,245.62,245.87,245.37,245.7,24322.0,226.7667,226.9975,226.5359,226.8405,24322.0
2021-11-30 11:30:00,245.65,246.01,245.33,245.33,22111.0,226.7944,227.1267,226.4989,226.4989,22111.0
2021-11-30 11:40:00,245.33,245.52,244.8,245.24,25924.0,226.4989,226.6743,226.0096,226.4158,25924.0
2021-11-30 11:50:00,245.23,245.76,244.86,245.68,22547.0,226.4066,226.8959,226.065,226.8221,22547.0
2021-11-30 12:00:00,245.62,245.7,245.0,245.56,21046.0,226.7667,226.8405,226.1943,226.7113,21046.0
2021-11-30 12:10:00,245.58,245.91,245.37,245.82,28773.0,226.7297,227.0344,226.5359,226.9513,28773.0
2021-11-30 12:20:00,245.92,246.33,245.59,246.15,16887.0,227.0436,227.4222,226.739,227.256,16887.0
2021-11-30 12:30:00,246.08,246.15,245.75,245.91,14622.0,227.1914,227.256,226.8867,227.0344,14622.0
2021-11-30 12:40:00,246.0,246.3,245.72,246.04,19293.0,227.1175,227.3945,226.859,227.1544,19293.0
2021-11-30 12:50:00,246.05,246.47,246.02,246.24,20577.0,227.1637,227.5514,227.136,227.3391,20577.0
2021-11-30 13:00:00,246.28,246.47,246.12,246.28,11430.0,227.376,227.5514,227.2283,227.376,11430.0
2021-11-30 13:10:00,246.31,246.49,246.15,246.23,12082.0,227.4037,227.5699,227.256,227.3298,12082.0
2021-11-30 13:20:00,246.25,246.48,246.14,246.35,17328.0,227.3483,227.5607,227.2468,227.4406,17328.0
2021-11-30 13:30:00,246.29,246.76,246.25,246.61,21539.0,227.3852,227.8192,227.3483,227.6807,21539.0
2021-11-30 13:40:00,246.55,246.6,246.21,246.27,16066.0,227.6253,227.6714,227.3114,227.3668,16066.0
2021-11-30 13:50:00,246.31,246.57,246.21,246.53,23516.0,227.4037,227.6437,227.3114,227.6068,23516.0
2021-11-30 14:00:00,246.55,247.04,246.47,246.89,20621.0,227.6253,228.0777,227.5514,227.9392,20621.0
2021-11-30 14:10:00,246.94,246.99,246.54,246.6,20030.0,227.9853,228.0315,227.616,227.6714,20030.0
2021-11-30 14:20:00,246.55,246.62,246.3,246.35,15780.0,227.6253,227.6899,227.3945,227.4406,15780.0
2021-11-30 14:30:00,246.38,246.47,246.26,246.34,20303.0,227.4683,227.5514,227.3575,227.4314,20303.0
2021-11-30 14:40:00,246.35,246.46,245.87,245.9,30768.0,227.4406,227.5422,226.9975,227.0252,30768.0
2021-11-30 14:50:00,245.89,245.95,245.7,245.73,23805.0,227.0159,227.0713,226.8405,226.8682,23805.0
2021-11-30 15:00:00,245.74,245.89,245.5,245.53,25399.0,226.8775,227.0159,226.6559,226.6836,25399.0
2021-11-30 15:10:00,245.54,245.69,245.4,245.67,23152.0,226.6928,226.8313,226.5636,226.8128,23152.0
2021-11-30 15:20:00,245.67,245.72,245.21,245.21,32791.0,226.8128,226.859,226.3881,226.3881,32791.0
2021-11-30 15:30:00,245.21,245.66,245.2,245.49,39141.0,226.3881,226.8036,226.3789,226.6466,39141.0
2021-11-30 15:40:00,245.46,245.81,245.0,245.07,74073.0,226.6189,226.9421,226.1943,226.2589,74073.0
2021-11-30 15:50:00,245.0,245.05,243.95,244.38,320933.0,226.1943,226.2404,225.2249,225.6218,320933.0
2021-12-01 09:30:00,245.76,247.94,245.56,247.18,81381.0,226.8959,228.9086,226.7113,228.2069,81381.0
2021-12-01 09:40:00,247.15,247.85,246.86,247.2,24211.0,228.1792,228.8255,227.9115,228.2254,24211.0
2021-12-01 09:50:00,247.22,248.23,247.05,247.8,33677.0,228.2439,229.1763,228.0869,228.7793,33677.0
2021-12-01 10:00:00,248.04,249.5,248.03,249.41,23292.0,229.0009,230.3488,228.9917,230.2658,23292.0
2021-12-01 10:10:00,249.5,249.65,248.85,249.02,43374.0,230.3488,230.4873,229.7487,229.9057,43374.0
2021-12-01 10:20:00,249.07,249.25,248.62,248.75,26428.0,229.9518,230.118,229.5364,229.6564,26428.0
2021-12-01 10:30:00,248.93,249.46,248.76,249.02,32462.0,229.8226,230.3119,229.6656,229.9057,32462.0
2021-12-01 10:40:00,249.02,249.6,248.73,249.6,20790.0,229.9057,230.4412,229.6379,230.4412,20790.0
2021-12-01 10:50:00,249.63,250.1,249.41,249.96,32861.0,230.4689,230.9028,230.2658,230.7735,32861.0
2021-12-01 11:00:00,249.96,250.06,249.74,249.96,20525.0,230.7735,230.8659,230.5704,230.7735,20525.0
2021-12-01 11:10:00,250.01,250.42,249.98,250.39,22275.0,230.8197,231.1982,230.792,231.1705,22275.0
2021-12-01 11:20:00,250.39,250.74,250.28,250.55,17397.0,231.1705,231.4937,231.069,231.3182,17397.0
2021-12-01 11:30:00,250.62,250.9,250.32,250.7,31427.0,231.3829,231.6414,231.1059,231.4567,31427.0
2021-12-01 11:40:00,250.69,250.77,249.9,249.98,33415.0,231.4475,231.5214,230.7181,230.792,33415.0
2021-12-01 11:50:00,249.93,250.22,249.22,249.52,47285.0,230.7458,231.0136,230.0903,230.3673,47285.0
2021-12-01 12:00:00,249.49,250.16,249.2,249.68,48057.0,230.3396,230.9582,230.0719,230.515,48057.0
2021-12-01 12:10:00,249.74,250.12,249.63,249.7,15437.0,230.5704,230.9213,230.4689,230.5335,15437.0
2021-12-01 12:20:00,249.73,249.92,249.3,249.45,28160.0,230.5612,230.7366,230.1642,230.3027,28160.0
2021-12-01 12:30:00,249.41,249.74,249.21,249.7,18643.0,230.2658,230.5704,230.0811,230.5335,18643.0
2021-12-01 12:40:00,249.74,249.89,249.54,249.86,20088.0,230.5704,230.7089,230.3858,230.6812,20088.0
2021-12-01 12:50:00,249.81,249.86,249.09,249.18,57862.0,230.635,230.6812,229.9703,230.0534,57862.0
2021-12-01 13:00:00,249.13,249.48,248.82,248.82,28107.0,230.0072,230.3304,229.721,229.721,28107.0
2021-12-01 13:10:00,248.75,249.13,248.67,248.99,26127.0,229.6564,230.0072,229.5826,229.878,26127.0
2021-12-01 13:20:00,249.05,249.74,248.92,249.61,36088.0,229.9334,230.5704,229.8134,230.4504,36088.0
2021-12-01 13:30:00,249.66,249.85,249.33,249.4,29610.0,230.4966,230.672,230.1919,230.2565,29610.0
2021-12-01 13:40:00,249.34,249.35,248.3,248.42,30197.0,230.2011,230.2104,229.241,229.3517,30197.0
2021-12-01 13:50:00,248.45,249.48,248.45,249.19,24206.0,229.3794,230.3304,229.3794,230.0626,24206.0
2021-12-01 14:00:00,249.21,249.45,248.6,248.63,21175.0,230.0811,230.3027,229.5179,229.5456,21175.0
2021-12-01 14:10:00,248.51,248.65,248.08,248.14,53516.0,229.4348,229.5641,229.0378,229.0932,53516.0
2021-12-01 14:20:00,248.14,248.37,248.02,248.22,29481.0,229.0932,229.3056,228.9824,229.1671,29481.0
2021-12-01 14:30:00,248.21,248.62,247.8,248.09,32637.0,229.1579,229.5364,228.7793,229.0471,32637.0
2021-12-01 14:40:00,247.99,247.99,247.44,247.51,35729.0,228.9547,228.9547,228.447,228.5116,35729.0
2021-12-01 14:50:00,247.54,247.73,247.24,247.31,39673.0,228.5393,228.7147,228.2623,228.3269,39673.0
2021-12-01 15:00:00,247.3,247.53,246.85,246.93,59898.0,228.3177,228.5301,227.9023,227.9761,59898.0
2021-12-01 15:10:00,246.97,247.06,246.46,246.6,40056.0,228.013,228.0961,227.5422,227.6714,40056.0
2021-12-01 15:20:00,246.58,246.58,245.58,246.08,40057.0,227.653,227.653,226.7297,227.1914,40057.0
2021-12-01 15:30:00,246.01,246.42,245.65,246.29,43297.0,227.1267,227.5053,226.7944,227.3852,43297.0
2021-12-01 15:40:00,246.25,246.47,245.56,245.59,41685.0,227.3483,227.5514,226.7113,226.739,41685.0
2021-12-01 15:50:00,245.48,245.6,244.11,244.13,207060.0,226.6374,226.7482,225.3726,225.391,207060.0
2021-12-02 09:30:00,245.66,248.15,245.0,247.98,65623.0,226.8036,229.1025,226.1943,228.9455,65623.0
2021-12-02 09:40:00,247.81,248.59,247.39,247.79,37196.0,228.7886,229.5087,228.4008,228.7701,37196.0
2021-12-02 09:50:00,247.71,248.81,247.61,248.77,44438.0,228.6962,229.7118,228.6039,229.6749,44438.0
2021-12-02 10:00:00,248.85,249.07,247.99,248.2,28853.0,229.7487,229.9518,228.9547,229.1486,28853.0
2021-12-02 10:10:00,248.06,249.28,247.96,249.02,41435.0,229.0194,230.1457,228.9271,229.9057,41435.0
2021-12-02 10:20:00,248.98,249.56,248.81,249.29,33001.0,229.8688,230.4042,229.7118,230.155,33001.0
2021-12-02 10:30:00,249.31,249.72,248.29,248.43,31135.0,230.1734,230.552,229.2317,229.361,31135.0
2021-12-02 10:40:00,248.53,248.86,247.95,248.66,24144.0,229.4533,229.758,228.9178,229.5733,24144.0
2021-12-02 10:50:00,248.81,249.45,248.43,249.33,17081.0,229.7118,230.3027,229.361,230.1919,17081.0
2021-12-02 11:00:00,249.34,249.56,248.98,249.43,28210.0,230.2011,230.4042,229.8688,230.2842,28210.0
2021-12-02 11:10:00,249.43,249.48,248.91,249.0,26603.0,230.2842,230.3304,229.8041,229.8872,26603.0
2021-12-02 11:20:00,248.97,249.34,248.93,249.14,18671.0,229.8595,230.2011,229.8226,230.0165,18671.0
2021-12-02 11:30:00,249.19,249.38,248.56,249.04,20900.0,230.0626,230.2381,229.481,229.9242,20900.0
2021-12-02 11:40:00,248.88,249.3,248.63,249.03,22036.0,229.7764,230.1642,229.5456,229.9149,22036.0
2021-12-02 11:50:00,249.03,249.56,248.66,249.5,27108.0,229.9149,230.4042,229.5733,230.3488,27108.0
2021-12-02 12:00:00,249.5,249.65,249.2,249.3,23251.0,230.3488,230.4873,230.0719,230.1642,23251.0
2021-12-02 12:10:00,249.33,249.44,248.95,249.22,42759.0,230.1919,230.2934,229.8411,230.0903,42759.0
2021-12-02 12:20:00,249.26,249.69,249.17,249.25,36467.0,230.1273,230.5243,230.0442,230.118,36467.0
2021-12-02 12:30:00,249.34,249.38,248.82,249.05,12062.0,230.2011,230.2381,229.721,229.9334,12062.0
2021-12-02 12:40:00,249.1,249.65,249.1,249.63,16699.0,229.9795,230.4873,229.9795,230.4689,16699.0
2021-12-02 12:50:00,249.57,249.68,249.36,249.59,24861.0,230.4135,230.515,230.2196,230.4319,24861.0
2021-12-02 13:00:00,249.45,249.85,248.9,249.33,25679.0,230.3027,230.672,229.7949,230.1919,25679.0
2021-12-02 13:10:00,249.34,249.8,249.23,249.47,24426.0,230.2011,230.6258,230.0996,230.3211,24426.0
2021-12-02 13:20:00,249.49,249.54,249.04,249.14,25885.0,230.3396,230.3858,229.9242,230.0165,25885.0
2021-12-02 13:30:00,249.11,249.59,249.01,249.52,50014.0,229.9888,230.4319,229.8965,230.3673,50014.0
2021-12-02 13:40:00,249.55,249.64,249.25,249.55,20580.0,230.395,230.4781,230.118,230.395,20580.0
2021-12-02 13:50:00,249.58,250.18,249.31,250.16,26813.0,230.4227,230.9766,230.1734,230.9582,26813.0
2021-12-02 14:00:00,250.19,250.34,249.88,249.97,20535.0,230.9859,231.1244,230.6997,230.7828,20535.0
2021-12-02 14:10:00,250.01,250.15,249.73,250.1,16481.0,230.8197,230.949,230.5612,230.9028,16481.0
2021-12-02 14:20:00,250.18,250.18,249.82,250.1,15208.0,230.9766,230.9766,230.6443,230.9028,15208.0
2021-12-02 14:30:00,250.1,250.16,249.75,250.11,20151.0,230.9028,230.9582,230.5797,230.912,20151.0
2021-12-02 14:40:00,250.11,250.27,249.9,249.98,18150.0,230.912,231.0597,230.7181,230.792,18150.0
2021-12-02 14:50:00,250.02,250.3,249.88,250.07,32237.0,230.8289,231.0874,230.6997,230.8751,32237.0
2021-12-02 15:00:00,250.14,250.3,249.89,249.96,16304.0,230.9397,231.0874,230.7089,230.7735,16304.0
2021-12-02 15:10:00,249.91,249.91,249.34,249.34,17586.0,230.7274,230.7274,230.2011,230.2011,17586.0
2021-12-02 15:20:00,249.34,249.65,249.07,249.36,20091.0,230.2011,230.4873,229.9518,230.2196,20091.0
2021-12-02 15:30:00,249.46,249.79,249.43,249.53,23048.0,230.3119,230.6166,230.2842,230.3765,23048.0
2021-12-02 15:40:00,249.47,249.95,249.44,249.7,57438.0,230.3211,230.7643,230.2934,230.5335,57438.0
2021-12-02 15:50:00,249.58,249.59,248.37,248.82,247200.0,230.4227,230.4319,229.3056,229.721,247200.0
2021-12-03 09:30:00,250.32,250.68,249.37,250.36,128157.0,231.1059,231.4383,230.2288,231.1428,128157.0
2021-12-03 09:40:00,250.5,250.5,249.68,249.77,37939.0,231.2721,231.2721,230.515,230.5981,37939.0
2021-12-03 09:50:00,249.67,249.82,249.42,249.54,21287.0,230.5058,230.6443,230.275,230.3858,21287.0
2021-12-03 10:00:00,249.77,250.15,248.99,249.01,16854.0,230.5981,230.949,229.878,229.8965,16854.0
2021-12-03 10:10:00,248.89,249.68,248.89,249.35,13351.0,229.7857,230.515,229.7857,230.2104,13351.0
2021-12-03 10:20:00,249.28,249.81,249.02,249.56,16245.0,230.1457,230.635,229.9057,230.4042,16245.0
2021-12-03 10:30:00,249.58,249.65,248.52,249.09,17171.0,230.4227,230.4873,229.4441,229.9703,17171.0
2021-12-03 10:40:00,249.14,249.14,248.58,248.74,10094.0,230.0165,230.0165,229.4995,229.6472,10094.0
2021-12-03 10:50:00,248.61,248.93,248.0,248.0,22285.0,229.5272,229.8226,228.964,228.964,22285.0
2021-12-03 11:00:00,247.85,248.54,247.85,248.51,17875.0,228.8255,229.4625,228.8255,229.4348,17875.0
2021-12-03 11:10:00,248.59,249.28,248.37,249.12,18742.0,229.5087,230.1457,229.3056,229.998,18742.0
2021-12-03 11:20:00,248.99,249.71,248.87,249.44,37856.0,229.878,230.5427,229.7672,230.2934,37856.0
2021-12-03 11:30:00,249.42,250.01,249.2,249.46,34331.0,230.275,230.8197,230.0719,230.3119,34331.0
2021-12-03 11:40:00,249.38,249.65,248.63,249.33,26856.0,230.2381,230.4873,229.5456,230.1919,26856.0
2021-12-03 11:50:00,249.2,249.47,248.86,248.86,16158.0,230.0719,230.3211,229.758,229.758,16158.0
2021-12-03 12:00:00,248.89,249.09,248.73,249.03,20416.0,229.7857,229.9703,229.6379,229.9149,20416.0
2021-12-03 12:10:00,249.05,249.5,248.93,249.44,9015.0,229.9334,230.3488,229.8226,230.2934,9015.0
2021-12-03 12:20:00,249.36,249.9,249.25,249.6,11097.0,230.2196,230.7181,230.118,230.4412,11097.0
2021-12-03 12:30:00,249.54,249.9,249.27,249.56,8746.0,230.3858,230.7181,230.1365,230.4042,8746.0
2021-12-03 12:40:00,249.66,249.76,249.37,249.52,14938.0,230.4966,230.5889,230.2288,230.3673,14938.0
2021-12-03 12:50:00,249.58,249.75,249.02,249.15,18605.0,230.4227,230.5797,229.9057,230.0257,18605.0
2021-12-03 13:00:00,249.12,249.8,249.04,249.69,11572.0,229.998,230.6258,229.9242,230.5243,11572.0
2021-12-03 13:10:00,249.8,249.87,249.28,249.68,13017.0,230.6258,230.6904,230.1457,230.515,13017.0
2021-12-03 13:20:00,249.72,249.72,249.27,249.27,10821.0,230.552,230.552,230.1365,230.1365,10821.0
2021-12-03 13:30:00,249.3,249.34,248.79,248.8,9749.0,230.1642,230.2011,229.6933,229.7026,9749.0
2021-12-03 13:40:00,248.84,249.22,248.53,248.59,14473.0,229.7395,230.0903,229.4533,229.5087,14473.0
2021-12-03 13:50:00,248.7,249.15,248.65,248.76,7856.0,229.6102,230.0257,229.5641,229.6656,7856.0
2021-12-03 14:00:00,248.69,248.8,248.16,248.16,13172.0,229.601,229.7026,229.1117,229.1117,13172.0
2021-12-03 14:10:00,248.17,248.55,247.96,248.07,11123.0,229.1209,229.4718,228.9271,229.0286,11123.0
2021-12-03 14:20:00,248.12,248.42,247.72,248.09,18602.0,229.0748,229.3517,228.7055,229.0471,18602.0
2021-12-03 14:30:00,248.05,248.12,247.83,248.0,21041.0,229.0101,229.0748,228.807,228.964,21041.0
2021-12-03 14:40:00,248.05,248.45,248.01,248.16,16439.0,229.0101,229.3794,228.9732,229.1117,16439.0
2021-12-03 14:50:00,248.11,248.21,247.6,247.78,22192.0,229.0655,229.1579,228.5947,228.7609,22192.0
2021-12-03 15:00:00,247.77,248.26,247.57,247.83,19203.0,228.7516,229.204,228.567,228.807,19203.0
2021-12-03 15:10:00,247.83,248.48,247.78,248.11,16646.0,228.807,229.4071,228.7609,229.0655,16646.0
2021-12-03 15:20:00,248.02,248.96,248.02,248.56,16912.0,228.9824,229.8503,228.9824,229.481,16912.0
2021-12-03 15:30:00,248.6,249.25,248.26,248.39,28730.0,229.5179,230.118,229.204,229.324,28730.0
2021-12-03 15:40:00,248.43,248.58,248.05,248.3,37763.0,229.361,229.4995,229.0101,229.241,37763.0
2021-12-03 15:50:00,248.28,249.58,248.28,249.4,200415.0,229.2225,230.4227,229.2225,230.2565,200415.0
2021-12-06 09:30:00,252.4,254.19,252.37,254.01,129953.0,233.0262,234.6788,232.9985,234.5127,129953.0
2021-12-06 09:40:00,253.96,254.13,253.27,253.93,57733.0,234.4665,234.6235,233.8295,234.4388,57733.0
2021-12-06 09:50:00,253.93,254.28,253.61,254.03,35870.0,234.4388,234.7619,234.1434,234.5311,35870.0
2021-12-06 10:00:00,253.92,254.84,253.84,254.77,32257.0,234.4296,235.279,234.3557,235.2143,32257.0
2021-12-06 10:10:00,254.83,255.5,254.4,254.84,42517.0,235.2697,235.8883,234.8727,235.279,42517.0
2021-12-06 10:20:00,254.82,255.26,254.47,255.0,38691.0,235.2605,235.6667,234.9374,235.4267,38691.0
2021-12-06 10:30:00,254.86,255.05,254.12,254.42,30407.0,235.2974,235.4728,234.6142,234.8912,30407.0
2021-12-06 10:40:00,254.41,254.45,254.04,254.25,47363.0,234.882,234.9189,234.5404,234.7342,47363.0
2021-12-06 10:50:00,254.23,254.29,253.82,254.02,34352.0,234.7158,234.7712,234.3372,234.5219,34352.0
2021-12-06 11:00:00,254.06,254.4,253.9,254.21,48894.0,234.5588,234.8727,234.4111,234.6973,48894.0
2021-12-06 11:10:00,254.26,254.75,254.04,254.67,27697.0,234.7435,235.1959,234.5404,235.122,27697.0
2021-12-06 11:20:00,254.81,255.46,254.76,255.41,24914.0,235.2513,235.8514,235.2051,235.8052,24914.0
2021-12-06 11:30:00,255.4,255.67,255.14,255.65,60521.0,235.796,236.0452,235.5559,236.0268,60521.0
2021-12-06 11:40:00,255.59,256.04,255.48,255.69,35293.0,235.9714,236.3868,235.8698,236.0637,35293.0
2021-12-06 11:50:00,255.76,255.82,255.31,255.44,24671.0,236.1283,236.1837,235.7129,235.8329,24671.0
2021-12-06 12:00:00,255.49,255.82,255.41,255.52,94768.0,235.8791,236.1837,235.8052,235.9068,94768.0
2021-12-06 12:10:00,255.48,255.94,255.41,255.92,33819.0,235.8698,236.2945,235.8052,236.2761,33819.0
2021-12-06 12:20:00,255.9,256.13,255.73,256.03,25654.0,236.2576,236.4699,236.1006,236.3776,25654.0
2021-12-06 12:30:00,256.01,256.09,255.92,255.99,20221.0,236.3591,236.433,236.2761,236.3407,20221.0
2021-12-06 12:40:00,256.04,256.42,255.82,256.31,23909.0,236.3868,236.7377,236.1837,236.6361,23909.0
2021-12-06 12:50:00,256.29,256.41,256.2,256.28,16130.0,236.6177,236.7284,236.5346,236.6084,16130.0
2021-12-06 13:00:00,256.34,256.44,256.08,256.31,29417.0,236.6638,236.7561,236.4238,236.6361,29417.0
2021-12-06 13:10:00,256.37,256.38,255.92,256.03,23597.0,236.6915,236.7007,236.2761,236.3776,23597.0
2021-12-06 13:20:00,256.06,256.37,255.99,256.24,17395.0,236.4053,236.6915,236.3407,236.5715,17395.0
2021-12-06 13:30:00,256.23,256.59,256.23,256.5,29173.0,236.5623,236.8946,236.5623,236.8115,29173.0
2021-12-06 13:40:00,256.55,256.68,256.33,256.59,18141.0,236.8577,236.9777,236.6546,236.8946,18141.0
2021-12-06 13:50:00,256.53,256.76,256.33,256.68,60224.0,236.8392,237.0516,236.6546,236.9777,60224.0
2021-12-06 14:00:00,256.66,256.82,256.48,256.66,26815.0,236.9593,237.107,236.7931,236.9593,26815.0
2021-12-06 14:10:00,256.69,256.87,256.58,256.86,25380.0,236.987,237.1531,236.8854,237.1439,25380.0
2021-12-06 14:20:00,256.82,256.93,256.73,256.8,32790.0,237.107,237.2085,237.0239,237.0885,32790.0
2021-12-06 14:30:00,256.83,256.86,256.42,256.49,31945.0,237.1162,237.1439,236.7377,236.8023,31945.0
2021-12-06 14:40:00,256.49,256.54,256.06,256.26,48949.0,236.8023,236.8485,236.4053,236.59,48949.0
2021-12-06 14:50:00,256.24,256.24,255.95,256.1,26824.0,236.5715,236.5715,236.3038,236.4422,26824.0
2021-12-06 15:00:00,256.09,256.33,255.89,256.1,41073.0,236.433,236.6546,236.2484,236.4422,41073.0
2021-12-06 15:10:00,256.05,256.34,255.96,256.19,24279.0,236.3961,236.6638,236.313,236.5253,24279.0
2021-12-06 15:20:00,256.22,256.24,255.65,255.85,42908.0,236.553,236.5715,236.0268,236.2114,42908.0
2021-12-06 15:30:00,255.83,256.11,255.77,256.1,41465.0,236.193,236.4515,236.1376,236.4422,41465.0
2021-12-06 15:40:00,256.07,256.18,255.75,256.08,68646.0,236.4145,236.5161,236.1191,236.4238,68646.0
2021-12-06 15:50:00,256.0,256.39,255.73,255.88,185734.0,236.3499,236.71,236.1006,236.2391,185734.0
2021-12-07 09:30:00,256.95,258.41,256.44,257.37,87404.0,237.227,238.5749,236.7561,237.6148,87404.0
2021-12-07 09:40:00,257.62,259.22,257.53,258.87,59155.0,237.8456,239.3228,237.7625,238.9996,59155.0
2021-12-07 09:50:00,258.9,259.5,258.7,259.5,23651.0,239.0273,239.5813,238.8427,239.5813,23651.0
2021-12-07 10:00:00,259.43,259.97,259.31,259.75,34093.0,239.5166,240.0152,239.4058,239.8121,34093.0
2021-12-07 10:10:00,259.76,259.95,259.4,259.5,26212.0,239.8213,239.9967,239.4889,239.5813,26212.0
2021-12-07 10:20:00,259.5,259.87,259.28,259.71,19415.0,239.5813,239.9229,239.3781,239.7751,19415.0
2021-12-07 10:30:00,259.65,259.93,259.56,259.61,18464.0,239.7197,239.9783,239.6367,239.6828,18464.0
2021-12-07 10:40:00,259.55,259.78,259.15,259.29,17744.0,239.6274,239.8398,239.2581,239.3874,17744.0
2021-12-07 10:50:00,259.34,259.8,259.34,259.78,12484.0,239.4335,239.8582,239.4335,239.8398,12484.0
2021-12-07 11:00:00,259.73,259.73,259.27,259.55,15989.0,239.7936,239.7936,239.3689,239.6274,15989.0
2021-12-07 11:10:00,259.52,259.72,259.28,259.4,11165.0,239.5997,239.7844,239.3781,239.4889,11165.0
2021-12-07 11:20:00,259.39,259.79,259.29,259.64,13265.0,239.4797,239.849,239.3874,239.7105,13265.0
2021-12-07 11:30:00,259.74,259.87,259.38,259.78,13808.0,239.8028,239.9229,239.4705,239.8398,13808.0
2021-12-07 11:40:00,259.83,259.84,259.32,259.32,17591.0,239.8859,239.8952,239.4151,239.4151,17591.0
2021-12-07 11:50:00,259.32,259.55,259.22,259.38,22897.0,239.4151,239.6274,239.3228,239.4705,22897.0
2021-12-07 12:00:00,259.45,259.67,259.39,259.49,17155.0,239.5351,239.7382,239.4797,239.572,17155.0
2021-12-07 12:10:00,259.54,259.62,259.3,259.39,17001.0,239.6182,239.6921,239.3966,239.4797,17001.0
2021-12-07 12:20:00,259.35,259.72,259.25,259.45,22679.0,239.4428,239.7844,239.3505,239.5351,22679.0
2021-12-07 12:30:00,259.47,259.57,259.4,259.55,9920.0,239.5536,239.6459,239.4889,239.6274,9920.0
2021-12-07 12:40:00,259.57,260.05,259.57,259.82,51241.0,239.6459,240.089,239.6459,239.8767,51241.0
2021-12-07 12:50:00,259.84,260.01,259.69,259.89,29210.0,239.8952,240.0521,239.7567,239.9413,29210.0
2021-12-07 13:00:00,259.86,260.08,259.76,259.93,8057.0,239.9136,240.1167,239.8213,239.9783,8057.0
2021-12-07 13:10:00,259.97,260.2,259.83,260.19,17715.0,240.0152,240.2275,239.8859,240.2183,17715.0
2021-12-07 13:20:00,260.2,260.24,260.02,260.15,14301.0,240.2275,240.2645,240.0613,240.1814,14301.0
2021-12-07 13:30:00,260.19,260.24,259.94,260.17,17983.0,240.2183,240.2645,239.9875,240.1998,17983.0
2021-12-07 13:40:00,260.16,260.16,259.99,260.12,9763.0,240.1906,240.1906,240.0336,240.1537,9763.0
2021-12-07 13:50:00,260.05,260.28,260.02,260.19,12337.0,240.089,240.3014,240.0613,240.2183,12337.0
2021-12-07 14:00:00,260.2,260.21,259.79,259.79,15659.0,240.2275,240.2368,239.849,239.849,15659.0
2021-12-07 14:10:00,259.79,259.83,259.4,259.62,14419.0,239.849,239.8859,239.4889,239.6921,14419.0
2021-12-07 14:20:00,259.57,259.95,259.53,259.74,11387.0,239.6459,239.9967,239.609,239.8028,11387.0
2021-12-07 14:30:00,259.77,259.77,259.4,259.65,14096.0,239.8305,239.8305,239.4889,239.7197,14096.0
2021-12-07 14:40:00,259.72,259.97,259.68,259.84,10241.0,239.7844,240.0152,239.7474,239.8952,10241.0
2021-12-07 14:50:00,259.88,260.05,259.86,260.02,9959.0,239.9321,240.089,239.9136,240.0613,9959.0
2021-12-07 15:00:00,259.96,260.26,259.86,260.2,16131.0,240.006,240.2829,239.9136,240.2275,16131.0
2021-12-07 15:10:00,260.2,260.38,259.98,260.21,22985.0,240.2275,240.3937,240.0244,240.2368,22985.0
2021-12-07 15:20:00,260.16,260.17,259.85,260.01,21974.0,240.1906,240.1998,239.9044,240.0521,21974.0
2021-12-07 15:30:00,259.96,259.96,259.25,259.27,50424.0,240.006,240.006,239.3505,239.3689,50424.0
2021-12-07 15:40:00,259.37,259.61,259.32,259.53,51076.0,239.4612,239.6828,239.4151,239.609,51076.0
2021-12-07 15:50:00,259.53,260.26,259.32,260.04,155953.0,239.609,240.2829,239.4151,240.0798,155953.0
2021-12-08 09:30:00,260.0,261.88,259.19,260.73,77342.0,240.0429,241.7786,239.2951,240.7168,77342.0
2021-12-08 09:40:00,260.69,261.5,260.5,261.4,32422.0,240.6799,241.4277,240.5045,241.3354,32422.0
2021-12-08 09:50:00,261.48,262.15,261.42,261.92,34546.0,241.4093,242.0279,241.3539,241.8155,34546.0
2021-12-08 10:00:00,261.98,262.7,261.88,262.36,36011.0,241.8709,242.5356,241.7786,242.2217,36011.0
2021-12-08 10:10:00,262.35,262.81,261.91,262.24,105996.0,242.2125,242.6372,241.8063,242.1109,105996.0
2021-12-08 10:20:00,262.16,262.33,261.68,261.79,80403.0,242.0371,242.194,241.5939,241.6955,80403.0
2021-12-08 10:30:00,261.85,262.1,261.14,261.37,50096.0,241.7509,241.9817,241.0954,241.3077,50096.0
2021-12-08 10:40:00,261.4,261.4,260.35,260.4,28985.0,241.3354,241.3354,240.366,240.4122,28985.0
2021-12-08 10:50:00,260.39,260.47,259.83,260.28,30619.0,240.4029,240.4768,239.8859,240.3014,30619.0
2021-12-08 11:00:00,260.34,260.87,260.24,260.61,16024.0,240.3568,240.8461,240.2645,240.6061,16024.0
2021-12-08 11:10:00,260.61,261.12,260.58,261.12,25192.0,240.6061,241.0769,240.5784,241.0769,25192.0
2021-12-08 11:20:00,261.11,261.12,260.39,260.6,66729.0,241.0677,241.0769,240.4029,240.5968,66729.0
2021-12-08 11:30:00,260.63,260.67,260.17,260.25,23950.0,240.6245,240.6615,240.1998,240.2737,23950.0
2021-12-08 11:40:00,260.31,260.61,260.25,260.48,12189.0,240.3291,240.6061,240.2737,240.486,12189.0
2021-12-08 11:50:00,260.42,260.55,260.24,260.36,18155.0,240.4306,240.5507,240.2645,240.3752,18155.0
2021-12-08 12:00:00,260.34,260.64,260.34,260.61,14810.0,240.3568,240.6338,240.3568,240.6061,14810.0
2021-12-08 12:10:00,260.61,260.75,260.03,260.14,12822.0,240.6061,240.7353,240.0706,240.1721,12822.0
2021-12-08 12:20:00,260.11,260.49,260.03,260.48,11832.0,240.1444,240.4953,240.0706,240.486,11832.0
2021-12-08 12:30:00,260.52,260.83,260.47,260.73,10333.0,240.523,240.8092,240.4768,240.7168,10333.0
2021-12-08 12:40:00,260.69,260.88,260.63,260.75,9711.0,240.6799,240.8553,240.6245,240.7353,9711.0
2021-12-08 12:50:00,260.72,260.81,260.61,260.64,9876.0,240.7076,240.7907,240.6061,240.6338,9876.0
2021-12-08 13:00:00,260.59,260.59,260.35,260.5,8521.0,240.5876,240.5876,240.366,240.5045,8521.0
2021-12-08 13:10:00,260.49,260.58,260.39,260.58,11458.0,240.4953,240.5784,240.4029,240.5784,11458.0
2021-12-08 13:20:00,260.53,260.67,260.44,260.67,8832.0,240.5322,240.6615,240.4491,240.6615,8832.0
2021-12-08 13:30:00,260.66,260.68,260.35,260.41,9247.0,240.6522,240.6707,240.366,240.4214,9247.0
2021-12-08 13:40:00,260.38,260.39,259.89,259.9,49049.0,240.3937,240.4029,239.9413,239.9506,49049.0
2021-12-08 13:50:00,259.88,259.97,259.54,259.67,32217.0,239.9321,240.0152,239.6182,239.7382,32217.0
2021-12-08 14:00:00,259.68,260.04,259.65,259.83,19427.0,239.7474,240.0798,239.7197,239.8859,19427.0
2021-12-08 14:10:00,259.82,259.82,259.09,259.17,35495.0,239.8767,239.8767,239.2027,239.2766,35495.0
2021-12-08 14:20:00,259.16,259.74,259.11,259.71,20814.0,239.2674,239.8028,239.2212,239.7751,20814.0
2021-12-08 14:30:00,259.69,259.81,259.53,259.65,25048.0,239.7567,239.8675,239.609,239.7197,25048.0
2021-12-08 14:40:00,259.66,259.81,259.44,259.47,17943.0,239.729,239.8675,239.5259,239.5536,17943.0
2021-12-08 14:50:00,259.45,259.83,259.37,259.72,16822.0,239.5351,239.8859,239.4612,239.7844,16822.0
2021-12-08 15:00:00,259.72,259.89,259.69,259.88,28073.0,239.7844,239.9413,239.7567,239.9321,28073.0
2021-12-08 15:10:00,259.88,259.93,259.61,259.81,26625.0,239.9321,239.9783,239.6828,239.8675,26625.0
2021-12-08 15:20:00,259.85,259.87,259.62,259.71,40929.0,239.9044,239.9229,239.6921,239.7751,40929.0
2021-12-08 15:30:00,259.7,259.81,259.52,259.66,39555.0,239.7659,239.8675,239.5997,239.729,39555.0
2021-12-08 15:40:00,259.7,260.07,259.63,259.84,65394.0,239.7659,240.1075,239.7013,239.8952,65394.0
2021-12-08 15:50:00,259.87,259.99,259.46,259.52,176477.0,239.9229,240.0336,239.5443,239.5997,176477.0
2021-12-09 09:30:00,259.5,259.5,258.36,259.25,116711.0,239.5813,239.5813,238.5288,239.3505,116711.0
2021-12-09 09:40:00,259.32,260.41,259.32,259.79,36255.0,239.4151,240.4214,239.4151,239.849,36255.0
2021-12-09 09:50:00,259.87,260.09,259.38,259.38,39160.0,239.9229,240.126,239.4705,239.4705,39160.0
2021-12-09 10:00:00,259.52,259.79,259.52,259.79,38269.0,239.5997,239.849,239.5997,239.849,38269.0
2021-12-09 10:10:00,259.92,260.25,259.86,260.01,38724.0,239.969,240.2737,239.9136,240.0521,38724.0
2021-12-09 10:20:00,260.08,260.22,259.9,260.1,24746.0,240.1167,240.246,239.9506,240.1352,24746.0
2021-12-09 10:30:00,260.14,260.23,259.84,260.06,29555.0,240.1721,240.2552,239.8952,240.0983,29555.0
2021-12-09 10:40:00,260.02,260.54,259.97,260.5,40641.0,240.0613,240.5414,240.0152,240.5045,40641.0
2021-12-09 10:50:00,260.47,261.25,260.44,261.21,37009.0,240.4768,241.1969,240.4491,241.16,37009.0
2021-12-09 11:00:00,261.25,261.54,261.22,261.54,30660.0,241.1969,241.4647,241.1692,241.4647,30660.0
2021-12-09 11:10:00,261.49,261.56,260.95,261.17,22920.0,241.4185,241.4831,240.92,241.1231,22920.0
2021-12-09 11:20:00,261.18,261.37,261.09,261.32,20270.0,241.1323,241.3077,241.0492,241.2616,20270.0
2021-12-09 11:30:00,261.26,261.36,261.11,261.25,21834.0,241.2062,241.2985,241.0677,241.1969,21834.0
2021-12-09 11:40:00,261.27,261.67,261.27,261.64,23007.0,241.2154,241.5847,241.2154,241.557,23007.0
2021-12-09 11:50:00,261.74,261.84,261.45,261.62,30626.0,241.6493,241.7416,241.3816,241.5385,30626.0
2021-12-09 12:00:00,261.66,261.87,261.32,261.75,23299.0,241.5755,241.7693,241.2616,241.6586,23299.0
2021-12-09 12:10:00,261.73,261.82,261.51,261.51,20212.0,241.6401,241.7232,241.437,241.437,20212.0
2021-12-09 12:20:00,261.53,261.8,261.5,261.77,9008.0,241.4554,241.7047,241.4277,241.677,9008.0
2021-12-09 12:30:00,261.76,262.03,261.75,261.95,21247.0,241.6678,241.9171,241.6586,241.8432,21247.0
2021-12-09 12:40:00,261.91,262.27,261.91,262.21,21630.0,241.8063,242.1386,241.8063,242.0832,21630.0
2021-12-09 12:50:00,262.19,262.49,262.14,262.22,24478.0,242.0648,242.3418,242.0186,242.0925,24478.0
2021-12-09 13:00:00,262.22,262.6,262.06,262.55,24056.0,242.0925,242.4433,241.9448,242.3971,24056.0
2021-12-09 13:10:00,262.51,262.68,262.44,262.56,18774.0,242.3602,242.5172,242.2956,242.4064,18774.0
2021-12-09 13:20:00,262.56,262.67,262.42,262.47,22852.0,242.4064,242.5079,242.2771,242.3233,22852.0
2021-12-09 13:30:00,262.47,262.62,262.43,262.6,24086.0,242.3233,242.4618,242.2864,242.4433,24086.0
2021-12-09 13:40:00,262.57,262.83,262.49,262.58,41448.0,242.4156,242.6557,242.3418,242.4248,41448.0
2021-12-09 13:50:00,262.55,262.75,262.19,262.43,24364.0,242.3971,242.5818,242.0648,242.2864,24364.0
2021-12-09 14:00:00,262.4,262.77,262.31,262.72,19901.0,242.2587,242.6003,242.1756,242.5541,19901.0
2021-12-09 14:10:00,262.75,262.75,262.39,262.61,24042.0,242.5818,242.5818,242.2494,242.4525,24042.0
2021-12-09 14:20:00,262.63,262.98,262.59,262.86,31506.0,242.471,242.7941,242.4341,242.6834,31506.0
2021-12-09 14:30:00,262.82,263.1,262.82,262.97,47968.0,242.6464,242.9049,242.6464,242.7849,47968.0
2021-12-09 14:40:00,263.0,263.06,262.82,262.98,27209.0,242.8126,242.868,242.6464,242.7941,27209.0
2021-12-09 14:50:00,262.98,262.98,262.4,262.64,56730.0,242.7941,242.7941,242.2587,242.4802,56730.0
2021-12-09 15:00:00,262.67,262.7,262.53,262.56,19988.0,242.5079,242.5356,242.3787,242.4064,19988.0
2021-12-09 15:10:00,262.58,262.72,262.25,262.27,24994.0,242.4248,242.5541,242.1202,242.1386,24994.0
2021-12-09 15:20:00,262.25,262.58,262.22,262.45,46940.0,242.1202,242.4248,242.0925,242.3048,46940.0
2021-12-09 15:30:00,262.5,262.78,262.36,262.62,40096.0,242.351,242.6095,242.2217,242.4618,40096.0
2021-12-09 15:40:00,262.52,262.78,262.45,262.69,65795.0,242.3695,242.6095,242.3048,242.5264,65795.0
2021-12-09 15:50:00,262.66,262.9,262.29,262.35,197473.0,242.4987,242.7203,242.1571,242.2125,197473.0
2021-12-10 09:30:00,263.88,264.14,262.96,263.56,69560.0,243.6251,243.8651,242.7757,243.3296,69560.0
2021-12-10 09:40:00,263.56,264.69,263.51,264.16,33950.0,243.3296,244.3729,243.2835,243.8836,33950.0
2021-12-10 09:50:00,264.1,264.11,262.72,263.55,53961.0,243.8282,243.8374,242.5541,243.3204,53961.0
2021-12-10 10:00:00,263.68,263.89,262.9,263.23,18403.0,243.4404,243.6343,242.7203,243.025,18403.0
2021-12-10 10:10:00,263.09,263.13,262.62,262.62,16171.0,242.8957,242.9326,242.4618,242.4618,16171.0
2021-12-10 10:20:00,262.62,263.17,262.43,263.08,26156.0,242.4618,242.9696,242.2864,242.8865,26156.0
2021-12-10 10:30:00,263.14,263.52,262.8,263.52,30685.0,242.9419,243.2927,242.628,243.2927,30685.0
2021-12-10 10:40:00,263.46,263.66,263.0,263.09,19547.0,243.2373,243.4219,242.8126,242.8957,19547.0
2021-12-10 10:50:00,263.07,263.17,262.69,262.98,20411.0,242.8772,242.9696,242.5264,242.7941,20411.0
2021-12-10 11:00:00,262.93,263.16,262.91,263.03,19589.0,242.748,242.9603,242.7295,242.8403,19589.0
2021-12-10 11:10:00,263.11,263.49,262.92,263.44,15817.0,242.9142,243.265,242.7387,243.2188,15817.0
2021-12-10 11:20:00,263.54,263.96,263.54,263.72,25156.0,243.3112,243.6989,243.3112,243.4773,25156.0
2021-12-10 11:30:00,263.75,264.4,263.75,264.3,15546.0,243.505,244.1051,243.505,244.0128,15546.0
2021-12-10 11:40:00,264.39,264.56,264.28,264.5,25697.0,244.0959,244.2529,243.9944,244.1975,25697.0
2021-12-10 11:50:00,264.51,264.6,264.25,264.6,21753.0,244.2067,244.2898,243.9667,244.2898,21753.0
2021-12-10 12:00:00,264.56,264.57,264.28,264.38,12897.0,244.2529,244.2621,243.9944,244.0867,12897.0
2021-12-10 12:10:00,264.38,264.56,264.31,264.39,18901.0,244.0867,244.2529,244.0221,244.0959,18901.0
2021-12-10 12:20:00,264.4,264.45,264.13,264.19,16864.0,244.1051,244.1513,243.8559,243.9113,16864.0
2021-12-10 12:30:00,264.18,264.34,264.16,264.29,10327.0,243.902,244.0498,243.8836,244.0036,10327.0
2021-12-10 12:40:00,264.27,264.31,264.16,264.26,13672.0,243.9851,244.0221,243.8836,243.9759,13672.0
2021-12-10 12:50:00,264.21,264.44,264.16,264.31,8902.0,243.9297,244.1421,243.8836,244.0221,8902.0
2021-12-10 13:00:00,264.34,264.57,264.3,264.44,16860.0,244.0498,244.2621,244.0128,244.1421,16860.0
2021-12-10 13:10:00,264.41,264.77,264.35,264.7,33168.0,244.1144,244.4467,244.059,244.3821,33168.0
2021-12-10 13:20:00,264.69,264.72,264.51,264.56,7315.0,244.3729,244.4006,244.2067,244.2529,7315.0
2021-12-10 13:30:00,264.51,264.55,264.27,264.29,7705.0,244.2067,244.2436,243.9851,244.0036,7705.0
2021-12-10 13:40:00,264.3,264.42,264.19,264.33,12548.0,244.0128,244.1236,243.9113,244.0405,12548.0
2021-12-10 13:50:00,264.3,264.63,264.3,264.62,18233.0,244.0128,244.3175,244.0128,244.3083,18233.0
2021-12-10 14:00:00,264.56,264.78,264.5,264.51,14953.0,244.2529,244.456,244.1975,244.2067,14953.0
2021-12-10 14:10:00,264.51,264.81,264.51,264.8,12022.0,244.2067,244.4837,244.2067,244.4744,12022.0
2021-12-10 14:20:00,264.8,264.95,264.74,264.82,14168.0,244.4744,244.6129,244.419,244.4929,14168.0
2021-12-10 14:30:00,264.87,264.9,264.34,264.69,17757.0,244.5391,244.5668,244.0498,244.3729,17757.0
2021-12-10 14:40:00,264.69,264.73,264.56,264.59,16269.0,244.3729,244.4098,244.2529,244.2806,16269.0
2021-12-10 14:50:00,264.59,264.7,264.58,264.67,12317.0,244.2806,244.3821,244.2713,244.3544,12317.0
2021-12-10 15:00:00,264.64,264.69,264.25,264.48,22917.0,244.3267,244.3729,243.9667,244.179,22917.0
2021-12-10 15:10:00,264.48,264.54,264.41,264.49,20281.0,244.179,244.2344,244.1144,244.1882,20281.0
2021-12-10 15:20:00,264.51,264.83,264.45,264.75,39617.0,244.2067,244.5021,244.1513,244.4283,39617.0
2021-12-10 15:30:00,264.75,265.13,264.71,264.99,65374.0,244.4283,244.7791,244.3914,244.6499,65374.0
2021-12-10 15:40:00,264.99,265.19,264.95,265.18,43332.0,244.6499,244.8345,244.6129,244.8253,43332.0
2021-12-10 15:50:00,265.18,265.27,264.9,264.93,158934.0,244.8253,244.9084,244.5668,244.5945,158934.0
2021-12-13 09:30:00,264.22,265.86,264.14,265.17,112070.0,243.939,245.4531,243.8651,244.816,112070.0
2021-12-13 09:40:00,265.06,265.31,264.45,264.57,38977.0,244.7145,244.9453,244.1513,244.2621,38977.0
2021-12-13 09:50:00,264.53,264.85,263.89,264.07,46545.0,244.2252,244.5206,243.6343,243.8005,46545.0
2021-12-13 10:00:00,264.16,264.35,263.63,264.05,52821.0,243.8836,244.059,243.3943,243.782,52821.0
2021-12-13 10:10:00,264.0,264.58,263.68,264.5,44325.0,243.7358,244.2713,243.4404,244.1975,44325.0
2021-12-13 10:20:00,264.56,264.56,263.29,263.45,26398.0,244.2529,244.2529,243.0803,243.2281,26398.0
2021-12-13 10:30:00,263.39,263.62,263.1,263.1,17762.0,243.1727,243.385,242.9049,242.9049,17762.0
2021-12-13 10:40:00,263.13,263.15,262.8,263.09,25675.0,242.9326,242.9511,242.628,242.8957,25675.0
2021-12-13 10:50:00,263.09,263.26,262.93,263.18,26892.0,242.8957,243.0527,242.748,242.9788,26892.0
2021-12-13 11:00:00,263.11,263.27,262.51,262.75,20093.0,242.9142,243.0619,242.3602,242.5818,20093.0
2021-12-13 11:10:00,262.74,262.79,262.47,262.48,22218.0,242.5726,242.6187,242.3233,242.3325,22218.0
2021-12-13 11:20:00,262.48,262.93,262.45,262.73,18333.0,242.3325,242.748,242.3048,242.5633,18333.0
2021-12-13 11:30:00,262.71,263.2,262.68,263.2,30652.0,242.5449,242.9973,242.5172,242.9973,30652.0
2021-12-13 11:40:00,263.25,263.26,262.77,262.94,32833.0,243.0434,243.0527,242.6003,242.7572,32833.0
2021-12-13 11:50:00,262.9,262.96,262.65,262.91,17352.0,242.7203,242.7757,242.4895,242.7295,17352.0
2021-12-13 12:00:00,262.87,262.87,262.4,262.7,21681.0,242.6926,242.6926,242.2587,242.5356,21681.0
2021-12-13 12:10:00,262.72,263.19,262.72,263.13,24408.0,242.5541,242.988,242.5541,242.9326,24408.0
2021-12-13 12:20:00,263.15,263.29,263.01,263.13,24466.0,242.9511,243.0803,242.8218,242.9326,24466.0
2021-12-13 12:30:00,263.15,263.15,262.73,262.94,16739.0,242.9511,242.9511,242.5633,242.7572,16739.0
2021-12-13 12:40:00,262.92,263.15,262.81,262.81,11425.0,242.7387,242.9511,242.6372,242.6372,11425.0
2021-12-13 12:50:00,262.86,262.86,262.65,262.81,11587.0,242.6834,242.6834,242.4895,242.6372,11587.0
2021-12-13 13:00:00,262.81,262.82,262.5,262.5,8637.0,242.6372,242.6464,242.351,242.351,8637.0
2021-12-13 13:10:00,262.44,263.05,262.44,262.97,17502.0,242.2956,242.8588,242.2956,242.7849,17502.0
2021-12-13 13:20:00,262.94,262.99,262.56,262.98,33093.0,242.7572,242.8034,242.4064,242.7941,33093.0
2021-12-13 13:30:00,262.99,263.02,262.78,262.89,10345.0,242.8034,242.8311,242.6095,242.7111,10345.0
2021-12-13 13:40:00,262.88,263.08,262.87,263.04,9585.0,242.7018,242.8865,242.6926,242.8495,9585.0
2021-12-13 13:50:00,263.09,263.42,263.02,263.42,8645.0,242.8957,243.2004,242.8311,243.2004,8645.0
2021-12-13 14:00:00,263.42,263.75,263.27,263.75,18011.0,243.2004,243.505,243.0619,243.505,18011.0
2021-12-13 14:10:00,263.74,264.19,263.72,264.16,17899.0,243.4958,243.9113,243.4773,243.8836,17899.0
2021-12-13 14:20:00,264.2,264.2,263.84,263.95,31257.0,243.9205,243.9205,243.5881,243.6897,31257.0
2021-12-13 14:30:00,263.97,264.06,263.86,263.94,15214.0,243.7082,243.7912,243.6066,243.6805,15214.0
2021-12-13 14:40:00,263.97,263.97,263.72,263.74,9353.0,243.7082,243.7082,243.4773,243.4958,9353.0
2021-12-13 14:50:00,263.73,264.09,263.72,264.01,21658.0,243.4866,243.8189,243.4773,243.7451,21658.0
2021-12-13 15:00:00,264.02,264.05,263.78,263.91,28489.0,243.7543,243.782,243.5327,243.6528,28489.0
2021-12-13 15:10:00,263.92,264.1,263.8,263.82,46811.0,243.662,243.8282,243.5512,243.5697,46811.0
2021-12-13 15:20:00,263.81,264.03,263.77,264.0,22024.0,243.5604,243.7635,243.5235,243.7358,22024.0
2021-12-13 15:30:00,264.02,264.16,263.71,264.15,49198.0,243.7543,243.8836,243.4681,243.8743,49198.0
2021-12-13 15:40:00,264.16,264.17,263.76,263.84,116341.0,243.8836,243.8928,243.5143,243.5881,116341.0
2021-12-13 15:50:00,263.71,263.75,263.0,263.13,229135.0,243.4681,243.505,242.8126,242.9326,229135.0
2021-12-14 09:30:00,263.0,263.32,262.48,262.6,83806.0,242.8126,243.108,242.3325,242.4433,83806.0
2021-12-14 09:40:00,262.69,263.19,262.39,263.06,27095.0,242.5264,242.988,242.2494,242.868,27095.0
2021-12-14 09:50:00,262.98,263.59,262.8,263.14,40608.0,242.7941,243.3573,242.628,242.9419,40608.0
2021-12-14 10:00:00,263.23,263.55,262.7,262.99,51994.0,243.025,243.3204,242.5356,242.8034,51994.0
2021-12-14 10:10:00,262.96,262.96,262.07,262.63,33672.0,242.7757,242.7757,241.954,242.471,33672.0
2021-12-14 10:20:00,262.64,263.17,262.48,263.07,23601.0,242.4802,242.9696,242.3325,242.8772,23601.0
2021-12-14 10:30:00,263.11,263.11,262.42,262.55,32915.0,242.9142,242.9142,242.2771,242.3971,32915.0
2021-12-14 10:40:00,262.58,262.62,261.87,262.06,51241.0,242.4248,242.4618,241.7693,241.9448,51241.0
2021-12-14 10:50:00,262.0,262.23,261.83,262.23,144140.0,241.8894,242.1017,241.7324,242.1017,144140.0
2021-12-14 11:00:00,262.17,262.64,261.81,262.4,32353.0,242.0463,242.4802,241.714,242.2587,32353.0
2021-12-14 11:10:00,262.35,262.89,262.27,262.32,25601.0,242.2125,242.7111,242.1386,242.1848,25601.0
2021-12-14 11:20:00,262.31,262.56,262.06,262.46,23326.0,242.1756,242.4064,241.9448,242.3141,23326.0
2021-12-14 11:30:00,262.45,262.65,262.16,262.53,24755.0,242.3048,242.4895,242.0371,242.3787,24755.0
2021-12-14 11:40:00,262.59,262.65,262.27,262.45,14720.0,242.4341,242.4895,242.1386,242.3048,14720.0
2021-12-14 11:50:00,262.37,262.55,261.99,262.16,21756.0,242.231,242.3971,241.8801,242.0371,21756.0
2021-12-14 12:00:00,262.2,262.4,261.88,262.28,24723.0,242.074,242.2587,241.7786,242.1479,24723.0
2021-12-14 12:10:00,262.32,262.38,262.06,262.2,21334.0,242.1848,242.2402,241.9448,242.074,21334.0
2021-12-14 12:20:00,262.24,262.87,262.23,262.67,21553.0,242.1109,242.6926,242.1017,242.5079,21553.0
2021-12-14 12:30:00,262.63,262.9,262.52,262.71,44677.0,242.471,242.7203,242.3695,242.5449,44677.0
2021-12-14 12:40:00,262.72,262.98,262.32,262.71,92213.0,242.5541,242.7941,242.1848,242.5449,92213.0
2021-12-14 12:50:00,262.7,262.7,262.36,262.55,19300.0,242.5356,242.5356,242.2217,242.3971,19300.0
2021-12-14 13:00:00,262.55,262.94,262.55,262.93,15833.0,242.3971,242.7572,242.3971,242.748,15833.0
2021-12-14 13:10:00,262.91,263.08,262.34,262.51,37371.0,242.7295,242.8865,242.2033,242.3602,37371.0
2021-12-14 13:20:00,262.48,262.56,262.34,262.39,17201.0,242.3325,242.4064,242.2033,242.2494,17201.0
2021-12-14 13:30:00,262.37,262.45,262.13,262.26,16198.0,242.231,242.3048,242.0094,242.1294,16198.0
2021-12-14 13:40:00,262.23,262.26,261.93,262.0,30169.0,242.1017,242.1294,241.8247,241.8894,30169.0
2021-12-14 13:50:00,262.03,262.09,261.81,261.97,16088.0,241.9171,241.9725,241.714,241.8617,16088.0
2021-12-14 14:00:00,261.96,262.44,261.9,262.38,51600.0,241.8524,242.2956,241.797,242.2402,51600.0
2021-12-14 14:10:00,262.27,262.47,262.04,262.09,36877.0,242.1386,242.3233,241.9263,241.9725,36877.0
2021-12-14 14:20:00,262.12,262.17,261.85,261.86,25225.0,242.0002,242.0463,241.7509,241.7601,25225.0
2021-12-14 14:30:00,261.89,262.04,261.75,261.81,28521.0,241.7878,241.9263,241.6586,241.714,28521.0
2021-12-14 14:40:00,261.81,262.1,261.76,261.8,22511.0,241.714,241.9817,241.6678,241.7047,22511.0
2021-12-14 14:50:00,261.78,262.18,261.77,262.09,25655.0,241.6863,242.0555,241.677,241.9725,25655.0
2021-12-14 15:00:00,262.13,262.85,262.09,262.85,21474.0,242.0094,242.6741,241.9725,242.6741,21474.0
2021-12-14 15:10:00,262.82,263.08,262.75,263.08,21061.0,242.6464,242.8865,242.5818,242.8865,21061.0
2021-12-14 15:20:00,263.04,263.05,262.67,262.86,21339.0,242.8495,242.8588,242.5079,242.6834,21339.0
2021-12-14 15:30:00,262.8,263.26,262.74,262.92,55294.0,242.628,243.0527,242.5726,242.7387,55294.0
2021-12-14 15:40:00,262.92,262.95,262.6,262.63,37714.0,242.7387,242.7664,242.4433,242.471,37714.0
2021-12-14 15:50:00,262.68,262.84,262.19,262.54,131784.0,242.5172,242.6649,242.0648,242.3879,131784.0
2021-12-15 09:30:00,262.16,262.55,261.5,262.08,144485.0,242.0371,242.3971,241.4277,241.9632,144485.0
2021-12-15 09:40:00,262.08,262.75,261.95,262.19,37054.0,241.9632,242.5818,241.8432,242.0648,37054.0
2021-12-15 09:50:00,262.15,262.54,262.03,262.45,21138.0,242.0279,242.3879,241.9171,242.3048,21138.0
2021-12-15 10:00:00,262.48,262.48,261.41,261.93,24121.0,242.3325,242.3325,241.3447,241.8247,24121.0
2021-12-15 10:10:00,261.93,262.23,261.79,261.85,25899.0,241.8247,242.1017,241.6955,241.7509,25899.0
2021-12-15 10:20:00,261.83,262.24,261.83,262.04,17138.0,241.7324,242.1109,241.7324,241.9263,17138.0
2021-12-15 10:30:00,262.04,262.15,261.85,262.04,16861.0,241.9263,242.0279,241.7509,241.9263,16861.0
2021-12-15 10:40:00,262.02,262.45,261.89,262.4,25969.0,241.9078,242.3048,241.7878,242.2587,25969.0
2021-12-15 10:50:00,262.44,262.53,262.16,262.36,16602.0,242.2956,242.3787,242.0371,242.2217,16602.0
2021-12-15 11:00:00,262.32,262.36,262.05,262.23,11879.0,242.1848,242.2217,241.9355,242.1017,11879.0
2021-12-15 11:10:00,262.3,262.37,261.91,262.01,18926.0,242.1663,242.231,241.8063,241.8986,18926.0
2021-12-15 11:20:00,262.13,262.57,262.13,262.42,18467.0,242.0094,242.4156,242.0094,242.2771,18467.0
2021-12-15 11:30:00,262.43,262.48,261.9,261.91,15984.0,242.2864,242.3325,241.797,241.8063,15984.0
2021-12-15 11:40:00,261.89,263.12,261.82,263.04,62275.0,241.7878,242.9234,241.7232,242.8495,62275.0
2021-12-15 11:50:00,263.03,263.04,262.45,262.57,28623.0,242.8403,242.8495,242.3048,242.4156,28623.0
2021-12-15 12:00:00,262.46,263.11,262.46,263.0,27614.0,242.3141,242.9142,242.3141,242.8126,27614.0
2021-12-15 12:10:00,263.0,263.46,262.96,263.05,33237.0,242.8126,243.2373,242.7757,242.8588,33237.0
2021-12-15 12:20:00,263.06,263.3,262.88,263.3,15338.0,242.868,243.0896,242.7018,243.0896,15338.0
2021-12-15 12:30:00,263.35,263.57,263.26,263.26,22548.0,243.1357,243.3389,243.0527,243.0527,22548.0
2021-12-15 12:40:00,263.23,263.41,263.09,263.09,16890.0,243.025,243.1911,242.8957,242.8957,16890.0
2021-12-15 12:50:00,263.08,263.36,263.07,263.24,11404.0,242.8865,243.145,242.8772,243.0342,11404.0
2021-12-15 13:00:00,263.24,263.27,263.03,263.12,13760.0,243.0342,243.0619,242.8403,242.9234,13760.0
2021-12-15 13:10:00,263.14,263.19,263.03,263.15,15548.0,242.9419,242.988,242.8403,242.9511,15548.0
2021-12-15 13:20:00,263.12,263.12,262.75,262.95,14591.0,242.9234,242.9234,242.5818,242.7664,14591.0
2021-12-15 13:30:00,262.9,263.13,262.84,262.98,13620.0,242.7203,242.9326,242.6649,242.7941,13620.0
2021-12-15 13:40:00,262.95,263.45,262.89,263.45,24169.0,242.7664,243.2281,242.7111,243.2281,24169.0
2021-12-15 13:50:00,263.46,263.59,263.2,263.58,38603.0,243.2373,243.3573,242.9973,243.3481,38603.0
2021-12-15 14:00:00,263.39,264.73,262.69,264.61,53626.0,243.1727,244.4098,242.5264,244.299,53626.0
2021-12-15 14:10:00,264.63,264.97,264.45,264.55,31577.0,244.3175,244.6314,244.1513,244.2436,31577.0
2021-12-15 14:20:00,264.5,264.51,264.14,264.51,26472.0,244.1975,244.2067,243.8651,244.2067,26472.0
2021-12-15 14:30:00,264.47,264.69,264.1,264.29,26818.0,244.1698,244.3729,243.8282,244.0036,26818.0
2021-12-15 14:40:00,264.2,264.37,263.78,263.84,27946.0,243.9205,244.0774,243.5327,243.5881,27946.0
2021-12-15 14:50:00,263.73,263.86,263.2,263.37,16700.0,243.4866,243.6066,242.9973,243.1542,16700.0
2021-12-15 15:00:00,263.38,264.23,263.33,264.11,21762.0,243.1634,243.9482,243.1173,243.8374,21762.0
2021-12-15 15:10:00,264.15,264.85,264.07,264.61,21166.0,243.8743,244.5206,243.8005,244.299,21166.0
2021-12-15 15:20:00,264.61,265.67,264.55,265.59,31350.0,244.299,245.2777,244.2436,245.2038,31350.0
2021-12-15 15:30:00,265.58,265.67,264.59,264.74,38719.0,245.1946,245.2777,244.2806,244.419,38719.0
2021-12-15 15:40:00,264.73,264.88,263.98,263.98,39329.0,244.4098,244.5483,243.7174,243.7174,39329.0
2021-12-15 15:50:00,264.02,264.78,264.02,264.49,144114.0,243.7543,244.456,243.7543,244.1882,144114.0
2021-12-16 09:30:00,265.56,265.73,264.43,264.72,71858.0,245.1761,245.3331,244.1328,244.4006,71858.0
2021-12-16 09:40:00,264.66,266.15,264.09,266.06,27582.0,244.3452,245.7208,243.8189,245.6377,27582.0
2021-12-16 09:50:00,266.06,266.16,265.0,265.35,24394.0,245.6377,245.7301,244.6591,244.9822,24394.0
2021-12-16 10:00:00,265.4,265.93,265.34,265.44,26558.0,245.0284,245.5177,244.973,245.0653,26558.0
2021-12-16 10:10:00,265.48,265.71,264.75,264.95,30399.0,245.1022,245.3146,244.4283,244.6129,30399.0
2021-12-16 10:20:00,264.99,265.37,264.58,265.19,26024.0,244.6499,245.0007,244.2713,244.8345,26024.0
2021-12-16 10:30:00,265.31,265.95,265.16,265.79,24013.0,244.9453,245.5362,244.8068,245.3885,24013.0
2021-12-16 10:40:00,265.74,266.06,265.64,265.93,23952.0,245.3423,245.6377,245.25,245.5177,23952.0
2021-12-16 10:50:00,265.87,266.04,265.62,265.87,38032.0,245.4623,245.6193,245.2315,245.4623,38032.0
2021-12-16 11:00:00,265.95,266.11,265.3,265.44,23039.0,245.5362,245.6839,244.9361,245.0653,23039.0
2021-12-16 11:10:00,265.45,266.5,265.28,266.34,37287.0,245.0746,246.044,244.9176,245.8962,37287.0
2021-12-16 11:20:00,266.32,266.89,266.32,266.63,27000.0,245.8778,246.404,245.8778,246.164,27000.0
2021-12-16 11:30:00,266.74,266.87,266.13,266.43,23957.0,246.2655,246.3856,245.7024,245.9793,23957.0
2021-12-16 11:40:00,266.43,266.74,266.07,266.18,17787.0,245.9793,246.2655,245.647,245.7485,17787.0
2021-12-16 11:50:00,266.14,266.37,266.1,266.15,11618.0,245.7116,245.9239,245.6747,245.7208,11618.0
2021-12-16 12:00:00,266.14,266.48,265.9,265.9,13497.0,245.7116,246.0255,245.49,245.49,13497.0
2021-12-16 12:10:00,266.0,266.29,265.95,266.26,11473.0,245.5823,245.8501,245.5362,245.8224,11473.0
2021-12-16 12:20:00,266.31,266.5,266.15,266.43,11001.0,245.8685,246.044,245.7208,245.9793,11001.0
2021-12-16 12:30:00,266.42,266.42,265.91,265.96,18645.0,245.9701,245.9701,245.4992,245.5454,18645.0
2021-12-16 12:40:00,265.98,266.05,265.64,265.79,11405.0,245.5639,245.6285,245.25,245.3885,11405.0
2021-12-16 12:50:00,265.8,265.9,265.72,265.86,13545.0,245.3977,245.49,245.3238,245.4531,13545.0
2021-12-16 13:00:00,265.8,265.85,265.27,265.57,17798.0,245.3977,245.4438,244.9084,245.1853,17798.0
2021-12-16 13:10:00,265.56,265.91,265.56,265.76,13706.0,245.1761,245.4992,245.1761,245.3608,13706.0
2021-12-16 13:20:00,265.78,265.88,265.69,265.79,13150.0,245.3792,245.4715,245.2961,245.3885,13150.0
2021-12-16 13:30:00,265.74,265.75,265.25,265.38,16516.0,245.3423,245.3515,244.8899,245.0099,16516.0
2021-12-16 13:40:00,265.36,265.81,265.33,265.76,9366.0,244.9915,245.4069,244.9638,245.3608,9366.0
2021-12-16 13:50:00,265.75,265.82,265.57,265.59,8099.0,245.3515,245.4161,245.1853,245.2038,8099.0
2021-12-16 14:00:00,265.63,265.64,265.25,265.25,14400.0,245.2407,245.25,244.8899,244.8899,14400.0
2021-12-16 14:10:00,265.25,265.26,265.06,265.16,13775.0,244.8899,244.8991,244.7145,244.8068,13775.0
2021-12-16 14:20:00,265.14,265.37,265.06,265.27,13975.0,244.7883,245.0007,244.7145,244.9084,13975.0
2021-12-16 14:30:00,265.27,265.62,265.06,265.61,21798.0,244.9084,245.2315,244.7145,245.2223,21798.0
2021-12-16 14:40:00,265.68,265.72,264.65,264.69,16053.0,245.2869,245.3238,244.336,244.3729,16053.0
2021-12-16 14:50:00,264.72,265.07,264.28,265.07,29724.0,244.4006,244.7237,243.9944,244.7237,29724.0
2021-12-16 15:00:00,265.02,265.13,264.8,264.8,22112.0,244.6776,244.7791,244.4744,244.4744,22112.0
2021-12-16 15:10:00,264.86,264.97,264.49,264.86,29019.0,244.5298,244.6314,244.1882,244.5298,29019.0
2021-12-16 15:20:00,264.92,265.77,264.91,265.58,39999.0,244.5852,245.37,244.576,245.1946,39999.0
2021-12-16 15:30:00,265.64,265.86,265.24,265.78,35555.0,245.25,245.4531,244.8807,245.3792,35555.0
2021-12-16 15:40:00,265.78,265.88,265.24,265.25,50215.0,245.3792,245.4715,244.8807,244.8899,50215.0
2021-12-16 15:50:00,265.28,266.01,265.27,265.56,151574.0,244.9176,245.5916,244.9084,245.1761,151574.0
2021-12-17 09:30:00,264.0,264.85,263.44,263.72,691043.0,243.7358,244.5206,243.2188,243.4773,691043.0
2021-12-17 09:40:00,263.69,263.72,262.53,263.28,37771.0,243.4496,243.4773,242.3787,243.0711,37771.0
2021-12-17 09:50:00,263.44,263.84,262.1,262.23,42396.0,243.2188,243.5881,241.9817,242.1017,42396.0
2021-12-17 10:00:00,262.33,262.71,262.15,262.37,27084.0,242.194,242.5449,242.0279,242.231,27084.0
2021-12-17 10:10:00,262.36,262.45,260.88,261.27,74978.0,242.2217,242.3048,240.8553,241.2154,74978.0
2021-12-17 10:20:00,261.14,262.15,261.04,261.5,38841.0,241.0954,242.0279,241.0031,241.4277,38841.0
2021-12-17 10:30:00,261.5,263.26,261.49,263.02,33819.0,241.4277,243.0527,241.4185,242.8311,33819.0
2021-12-17 10:40:00,263.01,263.22,262.68,263.11,16569.0,242.8218,243.0157,242.5172,242.9142,16569.0
2021-12-17 10:50:00,263.04,263.73,262.94,263.11,27162.0,242.8495,243.4866,242.7572,242.9142,27162.0
2021-12-17 11:00:00,263.1,263.35,262.95,263.34,27110.0,242.9049,243.1357,242.7664,243.1265,27110.0
2021-12-17 11:10:00,263.35,263.88,263.31,263.79,17764.0,243.1357,243.6251,243.0988,243.542,17764.0
2021-12-17 11:20:00,263.74,263.81,263.4,263.65,11816.0,243.4958,243.5604,243.1819,243.4127,11816.0
2021-12-17 11:30:00,263.69,263.73,263.03,263.21,37983.0,243.4496,243.4866,242.8403,243.0065,37983.0
2021-12-17 11:40:00,263.3,263.36,262.71,262.71,41210.0,243.0896,243.145,242.5449,242.5449,41210.0
2021-12-17 11:50:00,262.78,263.12,262.66,262.99,47838.0,242.6095,242.9234,242.4987,242.8034,47838.0
2021-12-17 12:00:00,262.86,262.86,262.25,262.32,14442.0,242.6834,242.6834,242.1202,242.1848,14442.0
2021-12-17 12:10:00,262.49,262.77,262.45,262.64,14689.0,242.3418,242.6003,242.3048,242.4802,14689.0
2021-12-17 12:20:00,262.65,262.79,262.37,262.56,13788.0,242.4895,242.6187,242.231,242.4064,13788.0
2021-12-17 12:30:00,262.66,263.22,262.65,262.98,15779.0,242.4987,243.0157,242.4895,242.7941,15779.0
2021-12-17 12:40:00,263.05,263.12,262.85,263.0,50289.0,242.8588,242.9234,242.6741,242.8126,50289.0
2021-12-17 12:50:00,263.0,263.24,262.8,263.2,21569.0,242.8126,243.0342,242.628,242.9973,21569.0
2021-12-17 13:00:00,263.21,263.39,263.0,263.1,15554.0,243.0065,243.1727,242.8126,242.9049,15554.0
2021-12-17 13:10:00,263.08,263.09,262.73,262.92,25675.0,242.8865,242.8957,242.5633,242.7387,25675.0
2021-12-17 13:20:00,263.02,263.23,262.83,263.1,12638.0,242.8311,243.025,242.6557,242.9049,12638.0
2021-12-17 13:30:00,263.16,263.61,263.08,263.45,15913.0,242.9603,243.3758,242.8865,243.2281,15913.0
2021-12-17 13:40:00,263.5,263.53,263.14,263.53,61961.0,243.2742,243.3019,242.9419,243.3019,61961.0
2021-12-17 13:50:00,263.59,263.79,263.42,263.77,12059.0,243.3573,243.542,243.2004,243.5235,12059.0
2021-12-17 14:00:00,263.75,263.88,263.53,263.57,18267.0,243.505,243.6251,243.3019,243.3389,18267.0
2021-12-17 14:10:00,263.6,264.06,263.6,263.97,22967.0,243.3666,243.7912,243.3666,243.7082,22967.0
2021-12-17 14:20:00,263.99,263.99,263.42,263.47,17895.0,243.7266,243.7266,243.2004,243.2465,17895.0
2021-12-17 14:30:00,263.54,263.54,262.76,263.0,22366.0,243.3112,243.3112,242.591,242.8126,22366.0
2021-12-17 14:40:00,263.04,263.51,262.89,263.41,25937.0,242.8495,243.2835,242.7111,243.1911,25937.0
2021-12-17 14:50:00,263.4,263.54,263.12,263.43,14007.0,243.1819,243.3112,242.9234,243.2096,14007.0
2021-12-17 15:00:00,263.41,263.72,263.13,263.3,15877.0,243.1911,243.4773,242.9326,243.0896,15877.0
2021-12-17 15:10:00,263.19,263.21,262.57,262.78,33811.0,242.988,243.0065,242.4156,242.6095,33811.0
2021-12-17 15:20:00,262.8,263.05,262.68,262.89,20726.0,242.628,242.8588,242.5172,242.7111,20726.0
2021-12-17 15:30:00,262.89,263.0,262.12,262.32,59373.0,242.7111,242.8126,242.0002,242.1848,59373.0
2021-12-17 15:40:00,262.38,262.6,261.75,261.8,64367.0,242.2402,242.4433,241.6586,241.7047,64367.0
2021-12-17 15:50:00,261.81,262.03,261.18,261.62,236741.0,241.714,241.9171,241.1323,241.5385,236741.0
2021-12-20 09:30:00,259.63,259.63,258.47,258.94,100281.0,239.7013,239.7013,238.6303,239.0642,100281.0
2021-12-20 09:40:00,258.88,259.7,258.43,259.12,84163.0,239.0089,239.7659,238.5934,239.2304,84163.0
2021-12-20 09:50:00,259.12,259.39,258.55,259.33,62468.0,239.2304,239.4797,238.7042,239.4243,62468.0
2021-12-20 10:00:00,259.27,260.46,259.27,260.16,37142.0,239.3689,240.4676,239.3689,240.1906,37142.0
2021-12-20 10:10:00,260.14,260.77,259.9,260.59,37751.0,240.1721,240.7538,239.9506,240.5876,37751.0
2021-12-20 10:20:00,260.62,260.97,260.02,260.31,29645.0,240.6153,240.9384,240.0613,240.3291,29645.0
2021-12-20 10:30:00,260.21,260.85,260.09,260.7,29324.0,240.2368,240.8276,240.126,240.6892,29324.0
2021-12-20 10:40:00,260.72,260.93,260.21,260.31,28984.0,240.7076,240.9015,240.2368,240.3291,28984.0
2021-12-20 10:50:00,260.38,260.68,260.14,260.62,24246.0,240.3937,240.6707,240.1721,240.6153,24246.0
2021-12-20 11:00:00,260.58,261.09,260.42,261.09,35606.0,240.5784,241.0492,240.4306,241.0492,35606.0
2021-12-20 11:10:00,261.06,261.18,259.82,260.14,60599.0,241.0215,241.1323,239.8767,240.1721,60599.0
2021-12-20 11:20:00,260.14,260.33,259.81,259.82,36829.0,240.1721,240.3476,239.8675,239.8767,36829.0
2021-12-20 11:30:00,259.84,260.45,259.63,260.42,28407.0,239.8952,240.4583,239.7013,240.4306,28407.0
2021-12-20 11:40:00,260.42,260.72,260.21,260.68,35188.0,240.4306,240.7076,240.2368,240.6707,35188.0
2021-12-20 11:50:00,260.68,260.86,260.44,260.56,70788.0,240.6707,240.8369,240.4491,240.5599,70788.0
2021-12-20 12:00:00,260.56,260.62,260.3,260.45,25944.0,240.5599,240.6153,240.3199,240.4583,25944.0
2021-12-20 12:10:00,260.44,260.83,260.38,260.65,22716.0,240.4491,240.8092,240.3937,240.643,22716.0
2021-12-20 12:20:00,260.65,260.65,260.11,260.33,21862.0,240.643,240.643,240.1444,240.3476,21862.0
2021-12-20 12:30:00,260.31,260.44,259.94,260.15,21610.0,240.3291,240.4491,239.9875,240.1814,21610.0
2021-12-20 12:40:00,260.17,260.22,260.0,260.12,12584.0,240.1998,240.246,240.0429,240.1537,12584.0
2021-12-20 12:50:00,260.22,260.6,260.22,260.49,15609.0,240.246,240.5968,240.246,240.4953,15609.0
2021-12-20 13:00:00,260.51,260.79,260.2,260.72,15921.0,240.5137,240.7722,240.2275,240.7076,15921.0
2021-12-20 13:10:00,260.81,260.9,260.68,260.72,22391.0,240.7907,240.8738,240.6707,240.7076,22391.0
2021-12-20 13:20:00,260.71,260.99,260.58,260.87,26491.0,240.6984,240.9569,240.5784,240.8461,26491.0
2021-12-20 13:30:00,260.83,261.23,260.58,261.23,20643.0,240.8092,241.1785,240.5784,241.1785,20643.0
2021-12-20 13:40:00,261.3,261.54,261.04,261.27,23308.0,241.2431,241.4647,241.0031,241.2154,23308.0
2021-12-20 13:50:00,261.36,261.57,261.12,261.29,45047.0,241.2985,241.4924,241.0769,241.2339,45047.0
2021-12-20 14:00:00,261.25,261.61,261.03,261.42,35671.0,241.1969,241.5293,240.9938,241.3539,35671.0
2021-12-20 14:10:00,261.42,261.45,261.24,261.34,40885.0,241.3539,241.3816,241.1877,241.28,40885.0
2021-12-20 14:20:00,261.34,261.58,261.05,261.23,17293.0,241.28,241.5016,241.0123,241.1785,17293.0
2021-12-20 14:30:00,261.26,261.29,260.75,260.78,23672.0,241.2062,241.2339,240.7353,240.763,23672.0
2021-12-20 14:40:00,260.84,261.06,260.7,260.83,31450.0,240.8184,241.0215,240.6892,240.8092,31450.0
2021-12-20 14:50:00,260.84,261.1,260.46,260.48,30991.0,240.8184,241.0584,240.4676,240.486,30991.0
2021-12-20 15:00:00,260.52,260.91,260.47,260.6,27639.0,240.523,240.883,240.4768,240.5968,27639.0
2021-12-20 15:10:00,260.65,260.88,260.59,260.68,35658.0,240.643,240.8553,240.5876,240.6707,35658.0
2021-12-20 15:20:00,260.65,261.14,260.65,261.05,25775.0,240.643,241.0954,240.643,241.0123,25775.0
2021-12-20 15:30:00,261.05,261.07,260.52,260.78,46282.0,241.0123,241.0308,240.523,240.763,46282.0
2021-12-20 15:40:00,260.8,261.49,260.74,261.21,58195.0,240.7815,241.4185,240.7261,241.16,58195.0
2021-12-20 15:50:00,261.21,261.96,261.17,261.77,158138.0,241.16,241.8524,241.1231,241.677,158138.0
2021-12-21 09:30:00,264.29,264.68,263.54,264.31,94620.0,244.0036,244.3637,243.3112,244.0221,94620.0
2021-12-21 09:40:00,264.32,264.57,263.79,263.79,28821.0,244.0313,244.2621,243.542,243.542,28821.0
2021-12-21 09:50:00,263.72,264.25,263.42,264.17,27737.0,243.4773,243.9667,243.2004,243.8928,27737.0
2021-12-21 10:00:00,264.2,264.36,263.56,263.87,31045.0,243.9205,244.0682,243.3296,243.6158,31045.0
2021-12-21 10:10:00,263.91,264.66,263.81,264.38,36572.0,243.6528,244.3452,243.5604,244.0867,36572.0
2021-12-21 10:20:00,264.4,264.63,263.9,264.16,25666.0,244.1051,244.3175,243.6435,243.8836,25666.0
2021-12-21 10:30:00,264.26,264.37,263.84,263.93,29511.0,243.9759,244.0774,243.5881,243.6712,29511.0
2021-12-21 10:40:00,263.93,264.38,263.93,264.31,44398.0,243.6712,244.0867,243.6712,244.0221,44398.0
2021-12-21 10:50:00,264.3,264.87,264.3,264.37,32917.0,244.0128,244.5391,244.0128,244.0774,32917.0
2021-12-21 11:00:00,264.41,264.77,264.12,264.71,21156.0,244.1144,244.4467,243.8466,244.3914,21156.0
2021-12-21 11:10:00,264.73,264.77,264.46,264.64,30107.0,244.4098,244.4467,244.1605,244.3267,30107.0
2021-12-21 11:20:00,264.73,264.86,264.62,264.77,15098.0,244.4098,244.5298,244.3083,244.4467,15098.0
2021-12-21 11:30:00,264.79,265.4,264.79,265.36,22865.0,244.4652,245.0284,244.4652,244.9915,22865.0
2021-12-21 11:40:00,265.36,265.91,265.26,265.26,23607.0,244.9915,245.4992,244.8991,244.8991,23607.0
2021-12-21 11:50:00,265.26,265.62,265.26,265.6,19545.0,244.8991,245.2315,244.8991,245.213,19545.0
2021-12-21 12:00:00,265.62,266.35,265.62,266.12,31953.0,245.2315,245.9055,245.2315,245.6931,31953.0
2021-12-21 12:10:00,266.09,266.48,266.05,266.24,19600.0,245.6654,246.0255,245.6285,245.8039,19600.0
2021-12-21 12:20:00,266.22,266.24,265.72,265.87,19568.0,245.7854,245.8039,245.3238,245.4623,19568.0
2021-12-21 12:30:00,265.89,266.23,265.89,266.11,12436.0,245.4808,245.7947,245.4808,245.6839,12436.0
2021-12-21 12:40:00,266.12,266.13,265.7,265.89,18182.0,245.6931,245.7024,245.3054,245.4808,18182.0
2021-12-21 12:50:00,265.84,266.08,265.76,265.83,12284.0,245.4346,245.6562,245.3608,245.4254,12284.0
2021-12-21 13:00:00,265.77,265.77,265.41,265.68,14410.0,245.37,245.37,245.0376,245.2869,14410.0
2021-12-21 13:10:00,265.72,265.83,265.46,265.52,19515.0,245.3238,245.4254,245.0838,245.1392,19515.0
2021-12-21 13:20:00,265.55,265.76,265.38,265.47,12526.0,245.1669,245.3608,245.0099,245.093,12526.0
2021-12-21 13:30:00,265.5,265.64,265.43,265.45,17589.0,245.1207,245.25,245.0561,245.0746,17589.0
2021-12-21 13:40:00,265.42,265.44,265.11,265.17,13275.0,245.0469,245.0653,244.7606,244.816,13275.0
2021-12-21 13:50:00,265.13,265.23,264.8,265.18,17185.0,244.7791,244.8714,244.4744,244.8253,17185.0
2021-12-21 14:00:00,265.16,265.16,264.95,265.09,24118.0,244.8068,244.8068,244.6129,244.7422,24118.0
2021-12-21 14:10:00,265.12,265.18,264.85,264.9,16077.0,244.7699,244.8253,244.5206,244.5668,16077.0
2021-12-21 14:20:00,264.88,265.01,264.62,264.98,15828.0,244.5483,244.6683,244.3083,244.6406,15828.0
2021-12-21 14:30:00,265.02,265.1,264.43,264.43,20189.0,244.6776,244.7514,244.1328,244.1328,20189.0
2021-12-21 14:40:00,264.38,264.74,264.34,264.54,20097.0,244.0867,244.419,244.0498,244.2344,20097.0
2021-12-21 14:50:00,264.56,264.74,264.46,264.5,19619.0,244.2529,244.419,244.1605,244.1975,19619.0
2021-12-21 15:00:00,264.46,264.6,264.43,264.59,16099.0,244.1605,244.2898,244.1328,244.2806,16099.0
2021-12-21 15:10:00,264.6,264.88,264.59,264.73,23290.0,244.2898,244.5483,244.2806,244.4098,23290.0
2021-12-21 15:20:00,264.72,264.91,264.64,264.71,20126.0,244.4006,244.576,244.3267,244.3914,20126.0
2021-12-21 15:30:00,264.7,264.89,264.45,264.63,36516.0,244.3821,244.5575,244.1513,244.3175,36516.0
2021-12-21 15:40:00,264.63,264.68,263.9,263.9,44666.0,244.3175,244.3637,243.6435,243.6435,44666.0
2021-12-21 15:50:00,263.91,264.78,263.91,264.39,215392.0,243.6528,244.456,243.6528,244.0959,215392.0
2021-12-22 09:30:00,264.32,264.93,264.07,264.53,42671.0,244.0313,244.5945,243.8005,244.2252,42671.0
2021-12-22 09:40:00,264.18,264.76,264.17,264.55,21845.0,243.902,244.4375,243.8928,244.2436,21845.0
2021-12-22 09:50:00,264.56,265.18,264.49,264.68,45833.0,244.2529,244.8253,244.1882,244.3637,45833.0
2021-12-22 10:00:00,264.73,264.95,264.4,264.41,21218.0,244.4098,244.6129,244.1051,244.1144,21218.0
2021-12-22 10:10:00,264.48,264.68,264.32,264.38,32736.0,244.179,244.3637,244.0313,244.0867,32736.0
2021-12-22 10:20:00,264.36,264.77,264.36,264.58,35795.0,244.0682,244.4467,244.0682,244.2713,35795.0
2021-12-22 10:30:00,264.54,264.83,264.54,264.65,29668.0,244.2344,244.5021,244.2344,244.336,29668.0
2021-12-22 10:40:00,264.77,264.95,264.63,264.89,47523.0,244.4467,244.6129,244.3175,244.5575,47523.0
2021-12-22 10:50:00,264.95,265.38,264.72,265.15,34471.0,244.6129,245.0099,244.4006,244.7976,34471.0
2021-12-22 11:00:00,265.1,265.44,265.06,265.06,20940.0,244.7514,245.0653,244.7145,244.7145,20940.0
2021-12-22 11:10:00,265.08,265.26,264.9,264.99,33523.0,244.733,244.8991,244.5668,244.6499,33523.0
2021-12-22 11:20:00,265.01,265.15,264.8,265.0,30716.0,244.6683,244.7976,244.4744,244.6591,30716.0
2021-12-22 11:30:00,265.08,265.2,264.75,264.76,18723.0,244.733,244.8437,244.4283,244.4375,18723.0
2021-12-22 11:40:00,264.81,264.83,264.63,264.78,20143.0,244.4837,244.5021,244.3175,244.456,20143.0
2021-12-22 11:50:00,264.84,264.84,264.45,264.74,13408.0,244.5114,244.5114,244.1513,244.419,13408.0
2021-12-22 12:00:00,264.74,264.87,264.65,264.7,34126.0,244.419,244.5391,244.336,244.3821,34126.0
2021-12-22 12:10:00,264.58,264.78,264.56,264.68,6248.0,244.2713,244.456,244.2529,244.3637,6248.0
2021-12-22 12:20:00,264.69,264.82,264.61,264.71,9886.0,244.3729,244.4929,244.299,244.3914,9886.0
2021-12-22 12:30:00,264.71,264.84,264.55,264.55,33972.0,244.3914,244.5114,244.2436,244.2436,33972.0
2021-12-22 12:40:00,264.61,264.83,264.61,264.77,10032.0,244.299,244.5021,244.299,244.4467,10032.0
2021-12-22 12:50:00,264.8,264.84,264.7,264.83,14233.0,244.4744,244.5114,244.3821,244.5021,14233.0
2021-12-22 13:00:00,264.83,264.85,264.66,264.69,11356.0,244.5021,244.5206,244.3452,244.3729,11356.0
2021-12-22 13:10:00,264.69,264.78,264.64,264.73,7040.0,244.3729,244.456,244.3267,244.4098,7040.0
2021-12-22 13:20:00,264.75,264.86,264.74,264.81,7611.0,244.4283,244.5298,244.419,244.4837,7611.0
2021-12-22 13:30:00,264.83,265.11,264.83,265.01,10742.0,244.5021,244.7606,244.5021,244.6683,10742.0
2021-12-22 13:40:00,265.02,265.12,264.89,265.12,5621.0,244.6776,244.7699,244.5575,244.7699,5621.0
2021-12-22 13:50:00,265.12,265.2,265.05,265.14,10777.0,244.7699,244.8437,244.7053,244.7883,10777.0
2021-12-22 14:00:00,265.14,265.17,264.99,265.05,12138.0,244.7883,244.816,244.6499,244.7053,12138.0
2021-12-22 14:10:00,265.05,265.17,265.0,265.16,14553.0,244.7053,244.816,244.6591,244.8068,14553.0
2021-12-22 14:20:00,265.12,265.17,264.92,265.03,23298.0,244.7699,244.816,244.5852,244.6868,23298.0
2021-12-22 14:30:00,264.94,264.99,264.82,264.92,5082.0,244.6037,244.6499,244.4929,244.5852,5082.0
2021-12-22 14:40:00,264.91,264.96,264.75,264.85,10407.0,244.576,244.6222,244.4283,244.5206,10407.0
2021-12-22 14:50:00,264.84,265.09,264.82,264.98,9288.0,244.5114,244.7422,244.4929,244.6406,9288.0
2021-12-22 15:00:00,264.96,265.04,264.83,265.0,12397.0,244.6222,244.696,244.5021,244.6591,12397.0
2021-12-22 15:10:00,264.98,265.1,264.96,265.03,14253.0,244.6406,244.7514,244.6222,244.6868,14253.0
2021-12-22 15:20:00,265.01,265.07,264.9,264.99,10258.0,244.6683,244.7237,244.5668,244.6499,10258.0
2021-12-22 15:30:00,264.96,265.04,264.88,265.01,14131.0,244.6222,244.696,244.5483,244.6683,14131.0
2021-12-22 15:40:00,264.99,265.09,264.86,264.95,29935.0,244.6499,244.7422,244.5298,244.6129,29935.0
2021-12-22 15:50:00,264.95,265.03,264.86,264.94,128424.0,244.6129,244.6868,244.5298,244.6037,128424.0
2021-12-23 09:30:00,265.92,266.66,265.49,266.43,79833.0,245.5085,246.1917,245.1115,245.9793,79833.0
2021-12-23 09:40:00,266.56,267.13,266.53,266.69,30432.0,246.0993,246.6256,246.0717,246.2194,30432.0
2021-12-23 09:50:00,266.64,267.14,266.53,266.92,16733.0,246.1732,246.6348,246.0717,246.4317,16733.0
2021-12-23 10:00:00,267.09,267.37,266.81,266.9,31205.0,246.5887,246.8472,246.3302,246.4133,31205.0
2021-12-23 10:10:00,266.95,267.01,266.68,266.84,18121.0,246.4594,246.5148,246.2101,246.3579,18121.0
2021-12-23 10:20:00,266.9,267.16,266.76,266.78,20804.0,246.4133,246.6533,246.284,246.3025,20804.0
2021-12-23 10:30:00,266.72,266.72,265.8,265.84,12697.0,246.2471,246.2471,245.3977,245.4346,12697.0
2021-12-23 10:40:00,265.92,266.42,265.88,266.24,19634.0,245.5085,245.9701,245.4715,245.8039,19634.0
2021-12-23 10:50:00,266.24,266.52,266.11,266.4,12548.0,245.8039,246.0624,245.6839,245.9516,12548.0
2021-12-23 11:00:00,266.4,266.75,266.19,266.69,19854.0,245.9516,246.2748,245.7577,246.2194,19854.0
2021-12-23 11:10:00,266.69,266.85,266.56,266.58,17969.0,246.2194,246.3671,246.0993,246.1178,17969.0
2021-12-23 11:20:00,266.63,266.64,266.18,266.18,9870.0,246.164,246.1732,245.7485,245.7485,9870.0
2021-12-23 11:30:00,266.14,266.32,266.11,266.2,7451.0,245.7116,245.8778,245.6839,245.767,7451.0
2021-12-23 11:40:00,266.25,266.26,266.04,266.08,13157.0,245.8131,245.8224,245.6193,245.6562,13157.0
2021-12-23 11:50:00,266.03,266.07,265.89,266.01,6425.0,245.61,245.647,245.4808,245.5916,6425.0
2021-12-23 12:00:00,266.09,266.21,266.01,266.11,8294.0,245.6654,245.7762,245.5916,245.6839,8294.0
2021-12-23 12:10:00,266.09,266.09,265.86,266.0,10437.0,245.6654,245.6654,245.4531,245.5823,10437.0
2021-12-23 12:20:00,265.99,266.12,265.88,265.88,15215.0,245.5731,245.6931,245.4715,245.4715,15215.0
2021-12-23 12:30:00,265.91,266.08,265.76,265.78,10405.0,245.4992,245.6562,245.3608,245.3792,10405.0
2021-12-23 12:40:00,265.79,265.85,265.7,265.75,8000.0,245.3885,245.4438,245.3054,245.3515,8000.0
2021-12-23 12:50:00,265.75,265.77,265.6,265.68,13389.0,245.3515,245.37,245.213,245.2869,13389.0
2021-12-23 13:00:00,265.7,265.73,265.45,265.53,8219.0,245.3054,245.3331,245.0746,245.1484,8219.0
2021-12-23 13:10:00,265.51,265.58,265.45,265.54,12639.0,245.1299,245.1946,245.0746,245.1576,12639.0
2021-12-23 13:20:00,265.57,265.76,265.48,265.76,8410.0,245.1853,245.3608,245.1022,245.3608,8410.0
2021-12-23 13:30:00,265.71,265.71,265.59,265.61,8425.0,245.3146,245.3146,245.2038,245.2223,8425.0
2021-12-23 13:40:00,265.59,265.86,265.53,265.84,7650.0,245.2038,245.4531,245.1484,245.4346,7650.0
2021-12-23 13:50:00,265.88,265.92,265.76,265.86,9330.0,245.4715,245.5085,245.3608,245.4531,9330.0
2021-12-23 14:00:00,265.9,266.04,265.8,266.02,6800.0,245.49,245.6193,245.3977,245.6008,6800.0
2021-12-23 14:10:00,266.02,266.34,266.0,266.34,12797.0,245.6008,245.8962,245.5823,245.8962,12797.0
2021-12-23 14:20:00,266.38,266.54,266.36,266.42,11277.0,245.9332,246.0809,245.9147,245.9701,11277.0
2021-12-23 14:30:00,266.46,266.47,266.31,266.31,9308.0,246.007,246.0163,245.8685,245.8685,9308.0
2021-12-23 14:40:00,266.35,266.4,266.29,266.38,9745.0,245.9055,245.9516,245.8501,245.9332,9745.0
2021-12-23 14:50:00,266.4,266.45,266.3,266.33,9326.0,245.9516,245.9978,245.8593,245.887,9326.0
2021-12-23 15:00:00,266.35,266.35,266.23,266.28,10368.0,245.9055,245.9055,245.7947,245.8408,10368.0
2021-12-23 15:10:00,266.3,266.39,266.2,266.37,10321.0,245.8593,245.9424,245.767,245.9239,10321.0
2021-12-23 15:20:00,266.36,266.43,266.28,266.38,10156.0,245.9147,245.9793,245.8408,245.9332,10156.0
2021-12-23 15:30:00,266.37,266.41,266.25,266.35,19086.0,245.9239,245.9609,245.8131,245.9055,19086.0
2021-12-23 15:40:00,266.31,266.42,266.2,266.33,36224.0,245.8685,245.9701,245.767,245.887,36224.0
2021-12-23 15:50:00,266.37,266.38,265.85,265.91,104530.0,245.9239,245.9332,245.4438,245.4992,104530.0
2021-12-27 09:30:00,266.47,267.05,266.0,266.35,42053.0,246.0163,246.5517,245.5823,245.9055,42053.0
2021-12-27 09:40:00,266.3,266.7,266.0,266.7,48274.0,245.8593,246.2286,245.5823,246.2286,48274.0
2021-12-27 09:50:00,266.67,266.78,266.15,266.32,16049.0,246.2009,246.3025,245.7208,245.8778,16049.0
2021-12-27 10:00:00,266.3,266.53,266.09,266.24,17684.0,245.8593,246.0717,245.6654,245.8039,17684.0
2021-12-27 10:10:00,266.32,266.83,266.32,266.82,12429.0,245.8778,246.3486,245.8778,246.3394,12429.0
2021-12-27 10:20:00,266.77,266.98,266.71,266.94,20711.0,246.2932,246.4871,246.2378,246.4502,20711.0
2021-12-27 10:30:00,266.87,267.23,266.77,267.23,10299.0,246.3856,246.7179,246.2932,246.7179,10299.0
2021-12-27 10:40:00,267.22,267.54,267.15,267.31,21381.0,246.7087,247.0041,246.6441,246.7918,21381.0
2021-12-27 10:50:00,267.31,267.57,267.2,267.2,22859.0,246.7918,247.0318,246.6902,246.6902,22859.0
2021-12-27 11:00:00,267.23,267.66,267.23,267.59,9983.0,246.7179,247.1149,246.7179,247.0503,9983.0
2021-12-27 11:10:00,267.63,267.76,267.52,267.63,6381.0,247.0872,247.2072,246.9857,247.0872,6381.0
2021-12-27 11:20:00,267.63,267.66,267.43,267.52,9254.0,247.0872,247.1149,246.9026,246.9857,9254.0
2021-12-27 11:30:00,267.53,267.73,267.44,267.59,26963.0,246.9949,247.1795,246.9118,247.0503,26963.0
2021-12-27 11:40:00,267.61,267.73,267.54,267.69,4904.0,247.0688,247.1795,247.0041,247.1426,4904.0
2021-12-27 11:50:00,267.73,267.75,267.56,267.58,22353.0,247.1795,247.198,247.0226,247.0411,22353.0
2021-12-27 12:00:00,267.63,267.71,267.6,267.64,7831.0,247.0872,247.1611,247.0595,247.0965,7831.0
2021-12-27 12:10:00,267.65,267.71,267.55,267.71,11254.0,247.1057,247.1611,247.0134,247.1611,11254.0
2021-12-27 12:20:00,267.69,267.73,267.61,267.62,21202.0,247.1426,247.1795,247.0688,247.078,21202.0
2021-12-27 12:30:00,267.58,267.79,267.4,267.62,12667.0,247.0411,247.2349,246.8749,247.078,12667.0
2021-12-27 12:40:00,267.6,267.73,267.6,267.7,10574.0,247.0595,247.1795,247.0595,247.1518,10574.0
2021-12-27 12:50:00,267.7,267.71,267.52,267.67,12055.0,247.1518,247.1611,246.9857,247.1241,12055.0
2021-12-27 13:00:00,267.69,267.69,267.58,267.67,6468.0,247.1426,247.1426,247.0411,247.1241,6468.0
2021-12-27 13:10:00,267.64,267.64,267.51,267.55,5237.0,247.0965,247.0965,246.9764,247.0134,5237.0
2021-12-27 13:20:00,267.6,267.8,267.55,267.68,10930.0,247.0595,247.2442,247.0134,247.1334,10930.0
2021-12-27 13:30:00,267.69,267.81,267.64,267.68,6732.0,247.1426,247.2534,247.0965,247.1334,6732.0
2021-12-27 13:40:00,267.7,267.71,267.58,267.68,7228.0,247.1518,247.1611,247.0411,247.1334,7228.0
2021-12-27 13:50:00,267.67,267.88,267.64,267.83,7500.0,247.1241,247.318,247.0965,247.2719,7500.0
2021-12-27 14:00:00,267.87,267.89,267.74,267.8,7852.0,247.3088,247.3273,247.1888,247.2442,7852.0
2021-12-27 14:10:00,267.82,267.91,267.79,267.85,9344.0,247.2626,247.3457,247.2349,247.2903,9344.0
2021-12-27 14:20:00,267.84,267.92,267.84,267.92,14315.0,247.2811,247.355,247.2811,247.355,14315.0
2021-12-27 14:30:00,267.91,267.99,267.89,267.9,21351.0,247.3457,247.4196,247.3273,247.3365,21351.0
2021-12-27 14:40:00,267.89,267.96,267.74,267.77,12230.0,247.3273,247.3919,247.1888,247.2165,12230.0
2021-12-27 14:50:00,267.78,267.83,267.69,267.75,10641.0,247.2257,247.2719,247.1426,247.198,10641.0
2021-12-27 15:00:00,267.74,267.84,267.58,267.68,9487.0,247.1888,247.2811,247.0411,247.1334,9487.0
2021-12-27 15:10:00,267.65,267.76,267.55,267.76,10260.0,247.1057,247.2072,247.0134,247.2072,10260.0
2021-12-27 15:20:00,267.71,267.79,267.67,267.72,24050.0,247.1611,247.2349,247.1241,247.1703,24050.0
2021-12-27 15:30:00,267.74,267.93,267.74,267.83,29201.0,247.1888,247.3642,247.1888,247.2719,29201.0
2021-12-27 15:40:00,267.83,267.97,267.81,267.91,50156.0,247.2719,247.4011,247.2534,247.3457,50156.0
2021-12-27 15:50:00,267.92,268.26,267.82,268.26,126625.0,247.355,247.6689,247.2626,247.6689,126625.0
2021-12-28 09:30:00,267.58,268.92,267.25,268.6,54398.0,247.0411,248.2782,246.7364,247.9828,54398.0
2021-12-28 09:40:00,268.57,268.82,268.22,268.36,12044.0,247.9551,248.1859,247.6319,247.7612,12044.0
2021-12-28 09:50:00,268.35,268.83,268.35,268.64,15381.0,247.752,248.1951,247.752,248.0197,15381.0
2021-12-28 10:00:00,268.68,268.93,268.49,268.52,15064.0,248.0566,248.2874,247.8812,247.9089,15064.0
2021-12-28 10:10:00,268.5,268.94,268.41,268.51,11166.0,247.8904,248.2967,247.8073,247.8997,11166.0
2021-12-28 10:20:00,268.53,268.6,268.24,268.44,5356.0,247.9181,247.9828,247.6504,247.835,5356.0
2021-12-28 10:30:00,268.41,268.81,268.41,268.7,10394.0,247.8073,248.1766,247.8073,248.0751,10394.0
2021-12-28 10:40:00,268.74,268.88,268.67,268.69,13462.0,248.112,248.2413,248.0474,248.0659,13462.0
2021-12-28 10:50:00,268.75,268.8,268.63,268.8,7983.0,248.1212,248.1674,248.0105,248.1674,7983.0
2021-12-28 11:00:00,268.86,268.95,268.75,268.91,10642.0,248.2228,248.3059,248.1212,248.269,10642.0
2021-12-28 11:10:00,268.88,269.18,268.83,269.03,13733.0,248.2413,248.5182,248.1951,248.3798,13733.0
2021-12-28 11:20:00,269.14,269.22,269.02,269.07,6149.0,248.4813,248.5552,248.3705,248.4167,6149.0
2021-12-28 11:30:00,269.2,269.21,268.73,268.81,17665.0,248.5367,248.5459,248.1028,248.1766,17665.0
2021-12-28 11:40:00,268.81,268.92,268.35,268.42,13140.0,248.1766,248.2782,247.752,247.8166,13140.0
2021-12-28 11:50:00,268.45,268.87,268.44,268.85,5207.0,247.8443,248.232,247.835,248.2136,5207.0
2021-12-28 12:00:00,268.85,268.86,268.52,268.55,9306.0,248.2136,248.2228,247.9089,247.9366,9306.0
2021-12-28 12:10:00,268.58,268.58,268.16,268.29,11300.0,247.9643,247.9643,247.5765,247.6966,11300.0
2021-12-28 12:20:00,268.33,268.37,267.93,267.98,18977.0,247.7335,247.7704,247.3642,247.4104,18977.0
2021-12-28 12:30:00,267.92,268.1,267.66,267.73,14642.0,247.355,247.5211,247.1149,247.1795,14642.0
2021-12-28 12:40:00,267.73,267.78,267.53,267.65,16391.0,247.1795,247.2257,246.9949,247.1057,16391.0
2021-12-28 12:50:00,267.65,267.85,267.65,267.79,14082.0,247.1057,247.2903,247.1057,247.2349,14082.0
2021-12-28 13:00:00,267.75,268.0,267.72,267.97,11884.0,247.198,247.4288,247.1703,247.4011,11884.0
2021-12-28 13:10:00,268.0,268.0,267.75,267.83,9401.0,247.4288,247.4288,247.198,247.2719,9401.0
2021-12-28 13:20:00,267.82,267.86,267.59,267.68,17381.0,247.2626,247.2996,247.0503,247.1334,17381.0
2021-12-28 13:30:00,267.71,267.78,267.61,267.62,8360.0,247.1611,247.2257,247.0688,247.078,8360.0
2021-12-28 13:40:00,267.6,267.73,267.58,267.73,7145.0,247.0595,247.1795,247.0411,247.1795,7145.0
2021-12-28 13:50:00,267.7,268.03,267.7,268.0,6991.0,247.1518,247.4565,247.1518,247.4288,6991.0
2021-12-28 14:00:00,267.98,268.04,267.62,267.69,7622.0,247.4104,247.4657,247.078,247.1426,7622.0
2021-12-28 14:10:00,267.68,267.9,267.64,267.84,12805.0,247.1334,247.3365,247.0965,247.2811,12805.0
2021-12-28 14:20:00,267.88,267.92,267.7,267.75,7575.0,247.318,247.355,247.1518,247.198,7575.0
2021-12-28 14:30:00,267.71,267.9,267.64,267.69,8572.0,247.1611,247.3365,247.0965,247.1426,8572.0
2021-12-28 14:40:00,267.7,267.93,267.67,267.87,8785.0,247.1518,247.3642,247.1241,247.3088,8785.0
2021-12-28 14:50:00,267.86,267.92,267.76,267.92,10117.0,247.2996,247.355,247.2072,247.355,10117.0
2021-12-28 15:00:00,267.92,267.94,267.77,267.94,14975.0,247.355,247.3734,247.2165,247.3734,14975.0
2021-12-28 15:10:00,267.9,267.95,267.77,267.82,14657.0,247.3365,247.3827,247.2165,247.2626,14657.0
2021-12-28 15:20:00,267.81,267.93,267.75,267.89,19444.0,247.2534,247.3642,247.198,247.3273,19444.0
2021-12-28 15:30:00,267.89,267.97,267.75,267.92,15712.0,247.3273,247.4011,247.198,247.355,15712.0
2021-12-28 15:40:00,267.91,268.16,267.86,268.02,45617.0,247.3457,247.5765,247.2996,247.4473,45617.0
2021-12-28 15:50:00,267.97,267.97,267.61,267.96,107400.0,247.4011,247.4011,247.0688,247.3919,107400.0
2021-12-29 09:30:00,268.45,268.67,267.95,268.56,32854.0,247.8443,248.0474,247.3827,247.9458,32854.0
2021-12-29 09:40:00,268.45,269.11,268.31,268.8,15756.0,247.8443,248.4536,247.715,248.1674,15756.0
2021-12-29 09:50:00,268.8,269.39,268.59,269.28,14795.0,248.1674,248.7121,247.9735,248.6106,14795.0
2021-12-29 10:00:00,269.24,269.68,269.13,269.68,35118.0,248.5736,248.9799,248.4721,248.9799,35118.0
2021-12-29 10:10:00,269.66,269.72,269.07,269.38,15351.0,248.9614,249.0168,248.4167,248.7029,15351.0
2021-12-29 10:20:00,269.37,269.42,268.76,268.83,14169.0,248.6937,248.7398,248.1305,248.1951,14169.0
2021-12-29 10:30:00,268.88,269.23,268.88,269.08,15129.0,248.2413,248.5644,248.2413,248.4259,15129.0
2021-12-29 10:40:00,269.02,269.35,269.02,269.06,12526.0,248.3705,248.6752,248.3705,248.4075,12526.0
2021-12-29 10:50:00,269.06,269.13,268.52,268.55,12949.0,248.4075,248.4721,247.9089,247.9366,12949.0
2021-12-29 11:00:00,268.52,268.6,268.06,268.14,9965.0,247.9089,247.9828,247.4842,247.5581,9965.0
2021-12-29 11:10:00,268.05,268.22,268.0,268.14,24834.0,247.475,247.6319,247.4288,247.5581,24834.0
2021-12-29 11:20:00,268.17,268.41,268.16,268.32,16313.0,247.5858,247.8073,247.5765,247.7243,16313.0
2021-12-29 11:30:00,268.37,268.58,268.32,268.46,18962.0,247.7704,247.9643,247.7243,247.8535,18962.0
2021-12-29 11:40:00,268.42,268.79,268.37,268.72,21304.0,247.8166,248.1582,247.7704,248.0936,21304.0
2021-12-29 11:50:00,268.73,268.92,268.55,268.62,9910.0,248.1028,248.2782,247.9366,248.0012,9910.0
2021-12-29 12:00:00,268.61,268.75,268.52,268.59,14055.0,247.992,248.1212,247.9089,247.9735,14055.0
2021-12-29 12:10:00,268.55,268.63,268.34,268.5,9333.0,247.9366,248.0105,247.7427,247.8904,9333.0
2021-12-29 12:20:00,268.59,268.59,268.36,268.59,6024.0,247.9735,247.9735,247.7612,247.9735,6024.0
2021-12-29 12:30:00,268.6,268.8,268.57,268.69,4419.0,247.9828,248.1674,247.9551,248.0659,4419.0
2021-12-29 12:40:00,268.68,268.74,268.52,268.64,9197.0,248.0566,248.112,247.9089,248.0197,9197.0
2021-12-29 12:50:00,268.59,268.76,268.58,268.7,2387.0,247.9735,248.1305,247.9643,248.0751,2387.0
2021-12-29 13:00:00,268.68,268.84,268.68,268.77,8208.0,248.0566,248.2043,248.0566,248.1397,8208.0
2021-12-29 13:10:00,268.77,268.84,268.61,268.65,3409.0,248.1397,248.2043,247.992,248.0289,3409.0
2021-12-29 13:20:00,268.58,268.66,268.33,268.36,6470.0,247.9643,248.0382,247.7335,247.7612,6470.0
2021-12-29 13:30:00,268.33,268.5,268.33,268.39,8417.0,247.7335,247.8904,247.7335,247.7889,8417.0
2021-12-29 13:40:00,268.37,268.52,268.33,268.48,8752.0,247.7704,247.9089,247.7335,247.872,8752.0
2021-12-29 13:50:00,268.45,268.61,268.41,268.61,4832.0,247.8443,247.992,247.8073,247.992,4832.0
2021-12-29 14:00:00,268.63,268.74,268.46,268.46,9971.0,248.0105,248.112,247.8535,247.8535,9971.0
2021-12-29 14:10:00,268.46,268.53,268.37,268.51,6778.0,247.8535,247.9181,247.7704,247.8997,6778.0
2021-12-29 14:20:00,268.53,268.59,268.38,268.38,9342.0,247.9181,247.9735,247.7796,247.7796,9342.0
2021-12-29 14:30:00,268.4,268.4,268.15,268.28,31459.0,247.7981,247.7981,247.5673,247.6873,31459.0
2021-12-29 14:40:00,268.26,268.35,268.14,268.35,11394.0,247.6689,247.752,247.5581,247.752,11394.0
2021-12-29 14:50:00,268.32,268.51,268.28,268.5,11470.0,247.7243,247.8997,247.6873,247.8904,11470.0
2021-12-29 15:00:00,268.5,268.64,268.47,268.57,17063.0,247.8904,248.0197,247.8627,247.9551,17063.0
2021-12-29 15:10:00,268.57,268.66,268.43,268.66,13578.0,247.9551,248.0382,247.8258,248.0382,13578.0
2021-12-29 15:20:00,268.63,268.83,268.63,268.81,25429.0,248.0105,248.1951,248.0105,248.1766,25429.0
2021-12-29 15:30:00,268.83,268.99,268.76,268.98,23982.0,248.1951,248.3428,248.1305,248.3336,23982.0
2021-12-29 15:40:00,268.98,269.05,268.84,268.98,30418.0,248.3336,248.3982,248.2043,248.3336,30418.0
2021-12-29 15:50:00,268.99,269.09,268.47,268.53,85186.0,248.3428,248.4352,247.8627,247.9181,85186.0
2021-12-30 09:30:00,269.0,269.26,268.5,268.98,45785.0,248.3521,248.5921,247.8904,248.3336,45785.0
2021-12-30 09:40:00,268.98,269.08,268.59,268.82,22281.0,248.3336,248.4259,247.9735,248.1859,22281.0
2021-12-30 09:50:00,268.74,268.74,268.23,268.28,25730.0,248.112,248.112,247.6412,247.6873,25730.0
2021-12-30 10:00:00,268.28,268.41,267.95,268.36,14655.0,247.6873,247.8073,247.3827,247.7612,14655.0
2021-12-30 10:10:00,268.3,268.32,267.97,268.11,14655.0,247.7058,247.7243,247.4011,247.5304,14655.0
2021-12-30 10:20:00,268.01,268.2,267.52,267.57,15003.0,247.438,247.6135,246.9857,247.0318,15003.0
2021-12-30 10:30:00,267.5,267.57,267.03,267.09,42678.0,246.9672,247.0318,246.5333,246.5887,42678.0
2021-12-30 10:40:00,267.09,267.12,266.7,267.01,30145.0,246.5887,246.6164,246.2286,246.5148,30145.0
2021-12-30 10:50:00,267.01,267.18,266.82,267.0,41947.0,246.5148,246.6718,246.3394,246.5056,41947.0
2021-12-30 11:00:00,266.97,267.22,266.78,267.09,36152.0,246.4779,246.7087,246.3025,246.5887,36152.0
2021-12-30 11:10:00,267.09,267.15,266.79,266.89,23281.0,246.5887,246.6441,246.3117,246.404,23281.0
2021-12-30 11:20:00,266.89,267.13,266.83,266.99,15679.0,246.404,246.6256,246.3486,246.4963,15679.0
2021-12-30 11:30:00,266.98,267.35,266.9,267.34,32737.0,246.4871,246.8287,246.4133,246.8195,32737.0
2021-12-30 11:40:00,267.37,267.69,267.21,267.33,28666.0,246.8472,247.1426,246.6995,246.8102,28666.0
2021-12-30 11:50:00,267.3,267.4,267.13,267.29,23391.0,246.7825,246.8749,246.6256,246.7733,23391.0
2021-12-30 12:00:00,267.32,267.61,267.24,267.58,11342.0,246.801,247.0688,246.7272,247.0411,11342.0
2021-12-30 12:10:00,267.54,267.57,267.28,267.28,13122.0,247.0041,247.0318,246.7641,246.7641,13122.0
2021-12-30 12:20:00,267.29,267.65,267.24,267.46,15050.0,246.7733,247.1057,246.7272,246.9303,15050.0
2021-12-30 12:30:00,267.43,267.6,267.35,267.52,10913.0,246.9026,247.0595,246.8287,246.9857,10913.0
2021-12-30 12:40:00,267.5,267.87,267.5,267.77,16354.0,246.9672,247.3088,246.9672,247.2165,16354.0
2021-12-30 12:50:00,267.77,267.98,267.64,267.74,59712.0,247.2165,247.4104,247.0965,247.1888,59712.0
2021-12-30 13:00:00,267.74,267.77,267.54,267.61,22127.0,247.1888,247.2165,247.0041,247.0688,22127.0
2021-12-30 13:10:00,267.62,267.69,267.34,267.43,13863.0,247.078,247.1426,246.8195,246.9026,13863.0
2021-12-30 13:20:00,267.45,267.55,267.32,267.5,12597.0,246.921,247.0134,246.801,246.9672,12597.0
2021-12-30 13:30:00,267.5,267.68,267.46,267.67,9122.0,246.9672,247.1334,246.9303,247.1241,9122.0
2021-12-30 13:40:00,267.66,267.81,267.52,267.81,14232.0,247.1149,247.2534,246.9857,247.2534,14232.0
2021-12-30 13:50:00,267.81,267.99,267.81,267.9,12052.0,247.2534,247.4196,247.2534,247.3365,12052.0
2021-12-30 14:00:00,267.88,267.89,267.7,267.8,10583.0,247.318,247.3273,247.1518,247.2442,10583.0
2021-12-30 14:10:00,267.73,267.77,267.67,267.72,15404.0,247.1795,247.2165,247.1241,247.1703,15404.0
2021-12-30 14:20:00,267.7,267.95,267.66,267.85,18777.0,247.1518,247.3827,247.1149,247.2903,18777.0
2021-12-30 14:30:00,267.84,267.9,267.8,267.85,14413.0,247.2811,247.3365,247.2442,247.2903,14413.0
2021-12-30 14:40:00,267.86,267.97,267.73,267.92,16304.0,247.2996,247.4011,247.1795,247.355,16304.0
2021-12-30 14:50:00,267.9,267.93,267.84,267.92,12576.0,247.3365,247.3642,247.2811,247.355,12576.0
2021-12-30 15:00:00,267.96,267.97,267.78,267.78,16956.0,247.3919,247.4011,247.2257,247.2257,16956.0
2021-12-30 15:10:00,267.76,267.81,267.59,267.71,27097.0,247.2072,247.2534,247.0503,247.1611,27097.0
2021-12-30 15:20:00,267.73,267.96,267.68,267.91,18651.0,247.1795,247.3919,247.1334,247.3457,18651.0
2021-12-30 15:30:00,267.93,268.04,267.82,267.97,30561.0,247.3642,247.4657,247.2626,247.4011,30561.0
2021-12-30 15:40:00,267.95,268.0,267.52,267.62,30316.0,247.3827,247.4288,246.9857,247.078,30316.0
2021-12-30 15:50:00,267.53,267.61,267.0,267.2,134662.0,246.9949,247.0688,246.5056,246.6902,134662.0
2021-12-31 09:30:00,268.0,268.59,267.64,268.08,25055.0,247.4288,247.9735,247.0965,247.5027,25055.0
2021-12-31 09:40:00,267.95,268.43,267.86,268.02,17390.0,247.3827,247.8258,247.2996,247.4473,17390.0
2021-12-31 09:50:00,267.97,267.97,267.28,267.4,17109.0,247.4011,247.4011,246.7641,246.8749,17109.0
2021-12-31 10:00:00,267.42,267.94,267.21,267.85,17715.0,246.8933,247.3734,246.6995,247.2903,17715.0
2021-12-31 10:10:00,267.86,268.32,267.82,268.21,20652.0,247.2996,247.7243,247.2626,247.6227,20652.0
2021-12-31 10:20:00,268.26,268.54,268.14,268.48,14386.0,247.6689,247.9274,247.5581,247.872,14386.0
2021-12-31 10:30:00,268.43,268.47,267.97,267.97,14464.0,247.8258,247.8627,247.4011,247.4011,14464.0
2021-12-31 10:40:00,267.96,267.96,267.51,267.93,11331.0,247.3919,247.3919,246.9764,247.3642,11331.0
2021-12-31 10:50:00,267.93,268.12,267.89,267.99,11232.0,247.3642,247.5396,247.3273,247.4196,11232.0
2021-12-31 11:00:00,268.0,268.06,267.71,267.98,12113.0,247.4288,247.4842,247.1611,247.4104,12113.0
2021-12-31 11:10:00,267.93,268.09,267.84,267.88,14365.0,247.3642,247.5119,247.2811,247.318,14365.0
2021-12-31 11:20:00,267.85,267.87,267.35,267.45,18389.0,247.2903,247.3088,246.8287,246.921,18389.0
2021-12-31 11:30:00,267.43,267.69,267.37,267.66,13860.0,246.9026,247.1426,246.8472,247.1149,13860.0
2021-12-31 11:40:00,267.67,267.88,267.64,267.83,14369.0,247.1241,247.318,247.0965,247.2719,14369.0
2021-12-31 11:50:00,267.8,267.95,267.65,267.66,28566.0,247.2442,247.3827,247.1057,247.1149,28566.0
2021-12-31 12:00:00,267.61,268.26,267.61,268.15,12282.0,247.0688,247.6689,247.0688,247.5673,12282.0
2021-12-31 12:10:00,268.16,268.22,267.98,267.98,7273.0,247.5765,247.6319,247.4104,247.4104,7273.0
2021-12-31 12:20:00,268.0,268.29,267.96,268.17,5348.0,247.4288,247.6966,247.3919,247.5858,5348.0
2021-12-31 12:30:00,268.21,268.48,268.16,268.44,10456.0,247.6227,247.872,247.5765,247.835,10456.0
2021-12-31 12:40:00,268.43,268.51,268.28,268.28,5657.0,247.8258,247.8997,247.6873,247.6873,5657.0
2021-12-31 12:50:00,268.38,268.54,268.3,268.51,10235.0,247.7796,247.9274,247.7058,247.8997,10235.0
2021-12-31 13:00:00,268.5,268.57,268.33,268.45,10834.0,247.8904,247.9551,247.7335,247.8443,10834.0
2021-12-31 13:10:00,268.41,268.54,268.41,268.54,9971.0,247.8073,247.9274,247.8073,247.9274,9971.0
2021-12-31 13:20:00,268.58,268.74,268.53,268.74,10124.0,247.9643,248.112,247.9181,248.112,10124.0
2021-12-31 13:30:00,268.69,268.88,268.61,268.62,10825.0,248.0659,248.2413,247.992,248.0012,10825.0
2021-12-31 13:40:00,268.62,268.64,268.44,268.46,15559.0,248.0012,248.0197,247.835,247.8535,15559.0
2021-12-31 13:50:00,268.4,268.75,268.38,268.69,10455.0,247.7981,248.1212,247.7796,248.0659,10455.0
2021-12-31 14:00:00,268.68,268.92,268.65,268.78,14682.0,248.0566,248.2782,248.0289,248.1489,14682.0
2021-12-31 14:10:00,268.76,268.77,268.39,268.42,11045.0,248.1305,248.1397,247.7889,247.8166,11045.0
2021-12-31 14:20:00,268.4,268.59,268.38,268.54,6338.0,247.7981,247.9735,247.7796,247.9274,6338.0
2021-12-31 14:30:00,268.56,268.7,268.54,268.62,10298.0,247.9458,248.0751,247.9274,248.0012,10298.0
2021-12-31 14:40:00,268.67,268.69,268.52,268.54,7121.0,248.0474,248.0659,247.9089,247.9274,7121.0
2021-12-31 14:50:00,268.53,268.61,268.43,268.52,12812.0,247.9181,247.992,247.8258,247.9089,12812.0
2021-12-31 15:00:00,268.53,268.77,268.53,268.73,7981.0,247.9181,248.1397,247.9181,248.1028,7981.0
2021-12-31 15:10:00,268.73,268.81,268.64,268.73,13351.0,248.1028,248.1766,248.0197,248.1028,13351.0
2021-12-31 15:20:00,268.74,269.02,268.52,268.91,22660.0,248.112,248.3705,247.9089,248.269,22660.0
2021-12-31 15:30:00,268.92,269.03,268.8,269.01,19776.0,248.2782,248.3798,248.1674,248.3613,19776.0
2021-12-31 15:40:00,269.0,269.12,268.8,268.8,43962.0,248.3521,248.4628,248.1674,248.1674,43962.0
2021-12-31 15:50:00,268.79,268.82,267.99,268.03,123647.0,248.1582,248.1859,247.4196,247.4565,123647.0
2022-01-03 09:30:00,269.49,270.73,269.11,270.04,146268.0,248.8044,249.9493,248.4536,249.3122,146268.0
2022-01-03 09:40:00,270.03,270.33,268.09,268.29,142613.0,249.303,249.58,247.5119,247.6966,142613.0
2022-01-03 09:50:00,268.26,268.65,267.83,268.29,91268.0,247.6689,248.0289,247.2719,247.6966,91268.0
2022-01-03 10:00:00,268.42,268.54,267.3,267.66,76914.0,247.8166,247.9274,246.7825,247.1149,76914.0
2022-01-03 10:10:00,267.72,268.89,267.72,268.2,77321.0,247.1703,248.2505,247.1703,247.6135,77321.0
2022-01-03 10:20:00,268.24,268.42,267.7,268.05,38126.0,247.6504,247.8166,247.1518,247.475,38126.0
2022-01-03 10:30:00,268.07,268.09,267.54,267.87,31484.0,247.4934,247.5119,247.0041,247.3088,31484.0
2022-01-03 10:40:00,267.91,268.04,267.54,267.72,27112.0,247.3457,247.4657,247.0041,247.1703,27112.0
2022-01-03 10:50:00,267.69,267.85,267.32,267.79,23015.0,247.1426,247.2903,246.801,247.2349,23015.0
2022-01-03 11:00:00,267.79,267.79,266.64,266.77,34077.0,247.2349,247.2349,246.1732,246.2932,34077.0
2022-01-03 11:10:00,266.72,266.77,266.3,266.49,25395.0,246.2471,246.2932,245.8593,246.0347,25395.0
2022-01-03 11:20:00,266.44,266.55,265.91,265.95,29092.0,245.9886,246.0901,245.4992,245.5362,29092.0
2022-01-03 11:30:00,265.96,266.06,265.57,265.77,40977.0,245.5454,245.6377,245.1853,245.37,40977.0
2022-01-03 11:40:00,265.86,266.53,265.8,265.91,21872.0,245.4531,246.0717,245.3977,245.4992,21872.0
2022-01-03 11:50:00,265.79,266.07,265.79,265.96,17413.0,245.3885,245.647,245.3885,245.5454,17413.0
2022-01-03 12:00:00,266.03,266.17,265.76,266.08,18711.0,245.61,245.7393,245.3608,245.6562,18711.0
2022-01-03 12:10:00,266.13,266.49,266.07,266.39,16780.0,245.7024,246.0347,245.647,245.9424,16780.0
2022-01-03 12:20:00,266.32,266.66,266.31,266.43,18520.0,245.8778,246.1917,245.8685,245.9793,18520.0
2022-01-03 12:30:00,266.4,266.43,266.16,266.28,16361.0,245.9516,245.9793,245.7301,245.8408,16361.0
2022-01-03 12:40:00,266.23,266.34,266.12,266.34,17356.0,245.7947,245.8962,245.6931,245.8962,17356.0
2022-01-03 12:50:00,266.35,266.36,265.86,265.9,12518.0,245.9055,245.9147,245.4531,245.49,12518.0
2022-01-03 13:00:00,265.9,265.96,265.64,265.69,19808.0,245.49,245.5454,245.25,245.2961,19808.0
2022-01-03 13:10:00,265.73,266.35,265.56,266.31,18559.0,245.3331,245.9055,245.1761,245.8685,18559.0
2022-01-03 13:20:00,266.3,266.7,266.18,266.69,9710.0,245.8593,246.2286,245.7485,246.2194,9710.0
2022-01-03 13:30:00,266.67,266.83,266.45,266.71,46524.0,246.2009,246.3486,245.9978,246.2378,46524.0
2022-01-03 13:40:00,266.71,267.17,266.68,267.17,14319.0,246.2378,246.6625,246.2101,246.6625,14319.0
2022-01-03 13:50:00,267.17,267.42,267.09,267.29,19399.0,246.6625,246.8933,246.5887,246.7733,19399.0
2022-01-03 14:00:00,267.29,267.66,267.18,267.55,22404.0,246.7733,247.1149,246.6718,247.0134,22404.0
2022-01-03 14:10:00,267.56,267.7,267.53,267.65,14203.0,247.0226,247.1518,246.9949,247.1057,14203.0
2022-01-03 14:20:00,267.67,267.91,267.44,267.78,15066.0,247.1241,247.3457,246.9118,247.2257,15066.0
2022-01-03 14:30:00,267.82,267.86,267.67,267.8,28002.0,247.2626,247.2996,247.1241,247.2442,28002.0
2022-01-03 14:40:00,267.8,268.19,267.75,268.05,19243.0,247.2442,247.6042,247.198,247.475,19243.0
2022-01-03 14:50:00,268.06,268.12,267.91,268.02,12841.0,247.4842,247.5396,247.3457,247.4473,12841.0
2022-01-03 15:00:00,267.98,268.09,267.81,267.87,18539.0,247.4104,247.5119,247.2534,247.3088,18539.0
2022-01-03 15:10:00,267.87,268.1,267.86,268.0,20469.0,247.3088,247.5211,247.2996,247.4288,20469.0
2022-01-03 15:20:00,268.02,268.48,268.02,268.45,15682.0,247.4473,247.872,247.4473,247.8443,15682.0
2022-01-03 15:30:00,268.48,268.82,268.33,268.65,32523.0,247.872,248.1859,247.7335,248.0289,32523.0
2022-01-03 15:40:00,268.66,268.96,268.2,268.96,48877.0,248.0382,248.3151,247.6135,248.3151,48877.0
2022-01-03 15:50:00,268.95,269.0,268.26,268.62,141935.0,248.3059,248.3521,247.6689,248.0012,141935.0
2022-01-04 09:30:00,269.5,269.73,268.95,269.15,82713.0,248.8137,249.026,248.3059,248.4905,82713.0
2022-01-04 09:40:00,269.09,269.69,268.88,269.39,33655.0,248.4352,248.9891,248.2413,248.7121,33655.0
2022-01-04 09:50:00,269.6,270.36,269.26,269.56,59738.0,248.906,249.6077,248.5921,248.8691,59738.0
2022-01-04 10:00:00,269.55,270.43,269.54,270.1,37748.0,248.8598,249.6723,248.8506,249.3676,37748.0
2022-01-04 10:10:00,270.06,270.23,269.66,269.85,35789.0,249.3307,249.4876,248.9614,249.1368,35789.0
2022-01-04 10:20:00,269.91,270.17,269.48,269.76,25697.0,249.1922,249.4323,248.7952,249.0537,25697.0
2022-01-04 10:30:00,269.98,270.75,269.97,270.55,28660.0,249.2568,249.9677,249.2476,249.7831,28660.0
2022-01-04 10:40:00,270.53,271.06,270.4,270.93,35202.0,249.7646,250.2539,249.6446,250.1339,35202.0
2022-01-04 10:50:00,270.89,271.15,270.55,270.76,22997.0,250.097,250.337,249.7831,249.977,22997.0
2022-01-04 11:00:00,270.82,270.89,270.44,270.84,29887.0,250.0324,250.097,249.6815,250.0508,29887.0
2022-01-04 11:10:00,270.69,271.1,270.49,271.05,21631.0,249.9123,250.2909,249.7277,250.2447,21631.0
2022-01-04 11:20:00,271.02,271.14,270.76,270.76,32270.0,250.217,250.3278,249.977,249.977,32270.0
2022-01-04 11:30:00,270.76,270.82,270.18,270.41,28908.0,249.977,250.0324,249.4415,249.6538,28908.0
2022-01-04 11:40:00,270.4,270.72,270.35,270.62,22214.0,249.6446,249.94,249.5984,249.8477,22214.0
2022-01-04 11:50:00,270.62,270.76,270.38,270.55,23896.0,249.8477,249.977,249.6261,249.7831,23896.0
2022-01-04 12:00:00,270.48,270.51,270.23,270.4,24595.0,249.7185,249.7462,249.4876,249.6446,24595.0
2022-01-04 12:10:00,270.4,270.58,270.14,270.14,30707.0,249.6446,249.8108,249.4046,249.4046,30707.0
2022-01-04 12:20:00,270.12,270.13,269.64,269.79,12562.0,249.3861,249.3953,248.9429,249.0814,12562.0
2022-01-04 12:30:00,269.75,269.77,269.33,269.33,15722.0,249.0445,249.063,248.6567,248.6567,15722.0
2022-01-04 12:40:00,269.33,269.57,269.19,269.3,32726.0,248.6567,248.8783,248.5275,248.629,32726.0
2022-01-04 12:50:00,269.3,269.32,269.01,269.1,15775.0,248.629,248.6475,248.3613,248.4444,15775.0
2022-01-04 13:00:00,269.1,269.27,268.95,269.05,18398.0,248.4444,248.6013,248.3059,248.3982,18398.0
2022-01-04 13:10:00,269.13,269.17,268.87,269.03,21266.0,248.4721,248.509,248.232,248.3798,21266.0
2022-01-04 13:20:00,269.01,269.16,268.98,269.12,21789.0,248.3613,248.4998,248.3336,248.4628,21789.0
2022-01-04 13:30:00,269.1,269.14,268.78,269.01,46309.0,248.4444,248.4813,248.1489,248.3613,46309.0
2022-01-04 13:40:00,269.0,269.29,268.94,269.2,17940.0,248.3521,248.6198,248.2967,248.5367,17940.0
2022-01-04 13:50:00,269.19,269.22,268.56,268.6,15630.0,248.5275,248.5552,247.9458,247.9828,15630.0
2022-01-04 14:00:00,268.59,268.98,268.54,268.94,11182.0,247.9735,248.3336,247.9274,248.2967,11182.0
2022-01-04 14:10:00,269.01,269.23,268.91,269.0,11977.0,248.3613,248.5644,248.269,248.3521,11977.0
2022-01-04 14:20:00,268.97,269.19,268.96,269.19,10665.0,248.3244,248.5275,248.3151,248.5275,10665.0
2022-01-04 14:30:00,269.26,269.49,269.21,269.49,17220.0,248.5921,248.8044,248.5459,248.8044,17220.0
2022-01-04 14:40:00,269.47,269.52,269.1,269.16,26587.0,248.786,248.8321,248.4444,248.4998,26587.0
2022-01-04 14:50:00,269.18,269.24,269.03,269.13,14384.0,248.5182,248.5736,248.3798,248.4721,14384.0
2022-01-04 15:00:00,269.11,269.13,268.98,269.06,13816.0,248.4536,248.4721,248.3336,248.4075,13816.0
2022-01-04 15:10:00,269.08,269.21,268.75,268.86,29463.0,248.4259,248.5459,248.1212,248.2228,29463.0
2022-01-04 15:20:00,268.87,268.9,268.71,268.71,29115.0,248.232,248.2597,248.0843,248.0843,29115.0
2022-01-04 15:30:00,268.73,268.75,268.28,268.28,45729.0,248.1028,248.1212,247.6873,247.6873,45729.0
2022-01-04 15:40:00,268.29,268.91,268.27,268.85,37305.0,247.6966,248.269,247.6781,248.2136,37305.0
2022-01-04 15:50:00,268.83,269.13,268.27,268.48,147172.0,248.1951,248.4721,247.6781,247.872,147172.0
2022-01-05 09:30:00,269.3,270.28,267.85,267.98,68283.0,248.629,249.5338,247.2903,247.4104,68283.0
2022-01-05 09:40:00,267.86,268.44,267.12,267.62,24700.0,247.2996,247.835,246.6164,247.078,24700.0
2022-01-05 09:50:00,267.68,268.63,267.6,268.29,27961.0,247.1334,248.0105,247.0595,247.6966,27961.0
2022-01-05 10:00:00,268.21,268.79,267.73,267.87,43254.0,247.6227,248.1582,247.1795,247.3088,43254.0
2022-01-05 10:10:00,267.81,268.1,267.57,268.05,28928.0,247.2534,247.5211,247.0318,247.475,28928.0
2022-01-05 10:20:00,268.08,268.66,268.08,268.51,23418.0,247.5027,248.0382,247.5027,247.8997,23418.0
2022-01-05 10:30:00,268.58,268.59,268.28,268.55,13888.0,247.9643,247.9735,247.6873,247.9366,13888.0
2022-01-05 10:40:00,268.57,268.71,268.21,268.67,17657.0,247.9551,248.0843,247.6227,248.0474,17657.0
2022-01-05 10:50:00,268.67,268.67,268.02,268.09,18943.0,248.0474,248.0474,247.4473,247.5119,18943.0
2022-01-05 11:00:00,268.12,268.23,267.52,267.88,21482.0,247.5396,247.6412,246.9857,247.318,21482.0
2022-01-05 11:10:00,267.82,268.23,267.82,268.11,31358.0,247.2626,247.6412,247.2626,247.5304,31358.0
2022-01-05 11:20:00,268.16,268.37,268.02,268.32,20472.0,247.5765,247.7704,247.4473,247.7243,20472.0
2022-01-05 11:30:00,268.32,268.32,268.04,268.22,26172.0,247.7243,247.7243,247.4657,247.6319,26172.0
2022-01-05 11:40:00,268.26,268.29,267.72,267.99,25123.0,247.6689,247.6966,247.1703,247.4196,25123.0
2022-01-05 11:50:00,267.99,268.5,267.98,268.39,39725.0,247.4196,247.8904,247.4104,247.7889,39725.0
2022-01-05 12:00:00,268.39,268.67,268.28,268.67,14366.0,247.7889,248.0474,247.6873,248.0474,14366.0
2022-01-05 12:10:00,268.72,269.14,268.65,269.11,17495.0,248.0936,248.4813,248.0289,248.4536,17495.0
2022-01-05 12:20:00,269.1,269.35,268.91,269.26,18916.0,248.4444,248.6752,248.269,248.5921,18916.0
2022-01-05 12:30:00,269.3,269.4,268.79,268.83,11896.0,248.629,248.7214,248.1582,248.1951,11896.0
2022-01-05 12:40:00,268.75,268.93,268.65,268.82,10908.0,248.1212,248.2874,248.0289,248.1859,10908.0
2022-01-05 12:50:00,268.89,269.13,268.8,269.03,13574.0,248.2505,248.4721,248.1674,248.3798,13574.0
2022-01-05 13:00:00,269.07,269.22,268.74,268.75,18010.0,248.4167,248.5552,248.112,248.1212,18010.0
2022-01-05 13:10:00,268.83,268.84,268.56,268.8,15686.0,248.1951,248.2043,247.9458,248.1674,15686.0
2022-01-05 13:20:00,268.81,269.15,268.67,268.69,21451.0,248.1766,248.4905,248.0474,248.0659,21451.0
2022-01-05 13:30:00,268.66,268.96,268.53,268.9,28458.0,248.0382,248.3151,247.9181,248.2597,28458.0
2022-01-05 13:40:00,268.9,269.13,268.9,268.94,5877.0,248.2597,248.4721,248.2597,248.2967,5877.0
2022-01-05 13:50:00,268.84,268.89,268.26,268.27,14793.0,248.2043,248.2505,247.6689,247.6781,14793.0
2022-01-05 14:00:00,268.21,268.21,267.75,268.01,32023.0,247.6227,247.6227,247.198,247.438,32023.0
2022-01-05 14:10:00,267.74,267.77,267.34,267.59,12847.0,247.1888,247.2165,246.8195,247.0503,12847.0
2022-01-05 14:20:00,267.68,268.41,267.67,268.0,22113.0,247.1334,247.8073,247.1241,247.4288,22113.0
2022-01-05 14:30:00,268.01,268.12,267.58,267.75,13217.0,247.438,247.5396,247.0411,247.198,13217.0
2022-01-05 14:40:00,267.72,267.89,267.4,267.85,19980.0,247.1703,247.3273,246.8749,247.2903,19980.0
2022-01-05 14:50:00,267.77,267.94,267.43,267.79,16036.0,247.2165,247.3734,246.9026,247.2349,16036.0
2022-01-05 15:00:00,267.74,267.84,267.37,267.53,35857.0,247.1888,247.2811,246.8472,246.9949,35857.0
2022-01-05 15:10:00,267.46,267.53,266.94,267.29,32231.0,246.9303,246.9949,246.4502,246.7733,32231.0
2022-01-05 15:20:00,267.26,267.42,267.04,267.13,28303.0,246.7456,246.8933,246.5425,246.6256,28303.0
2022-01-05 15:30:00,267.07,267.57,266.9,267.44,63331.0,246.5702,247.0318,246.4133,246.9118,63331.0
2022-01-05 15:40:00,267.44,267.57,267.24,267.39,67495.0,246.9118,247.0318,246.7272,246.8656,67495.0
2022-01-05 15:50:00,267.32,267.72,267.01,267.19,252098.0,246.801,247.1703,246.5148,246.681,252098.0
2022-01-06 09:30:00,268.12,268.7,267.8,268.58,100148.0,247.5396,248.0751,247.2442,247.9643,100148.0
2022-01-06 09:40:00,268.52,268.82,268.09,268.73,26867.0,247.9089,248.1859,247.5119,248.1028,26867.0
2022-01-06 09:50:00,268.59,269.24,268.34,268.34,28729.0,247.9735,248.5736,247.7427,247.7427,28729.0
2022-01-06 10:00:00,268.41,269.78,268.4,269.71,74451.0,247.8073,249.0722,247.7981,249.0076,74451.0
2022-01-06 10:10:00,269.69,270.4,269.69,270.31,46544.0,248.9891,249.6446,248.9891,249.5615,46544.0
2022-01-06 10:20:00,270.32,270.76,270.31,270.5,59740.0,249.5707,249.977,249.5615,249.7369,59740.0
2022-01-06 10:30:00,270.41,270.56,269.83,270.38,82915.0,249.6538,249.7923,249.1183,249.6261,82915.0
2022-01-06 10:40:00,270.34,270.75,270.0,270.09,73664.0,249.5892,249.9677,249.2753,249.3584,73664.0
2022-01-06 10:50:00,270.06,270.15,269.32,269.32,50206.0,249.3307,249.4138,248.6475,248.6475,50206.0
2022-01-06 11:00:00,269.38,269.44,268.75,269.19,65148.0,248.7029,248.7583,248.1212,248.5275,65148.0
2022-01-06 11:10:00,269.21,270.38,269.17,269.58,62215.0,248.5459,249.6261,248.509,248.8875,62215.0
2022-01-06 11:20:00,269.46,269.63,269.0,269.44,39396.0,248.7768,248.9337,248.3521,248.7583,39396.0
2022-01-06 11:30:00,269.35,269.79,269.24,269.53,25550.0,248.6752,249.0814,248.5736,248.8414,25550.0
2022-01-06 11:40:00,269.52,269.73,269.16,269.65,18290.0,248.8321,249.026,248.4998,248.9522,18290.0
2022-01-06 11:50:00,269.72,269.94,269.6,269.81,26070.0,249.0168,249.2199,248.906,249.0999,26070.0
2022-01-06 12:00:00,269.79,269.84,269.38,269.84,64197.0,249.0814,249.1276,248.7029,249.1276,64197.0
2022-01-06 12:10:00,269.75,269.78,269.5,269.66,80135.0,249.0445,249.0722,248.8137,248.9614,80135.0
2022-01-06 12:20:00,269.6,269.93,269.59,269.74,22031.0,248.906,249.2107,248.8968,249.0353,22031.0
2022-01-06 12:30:00,269.83,269.92,269.61,269.8,11657.0,249.1183,249.2014,248.9152,249.0907,11657.0
2022-01-06 12:40:00,269.71,270.11,269.63,269.92,11167.0,249.0076,249.3769,248.9337,249.2014,11167.0
2022-01-06 12:50:00,269.84,269.88,269.58,269.71,15321.0,249.1276,249.1645,248.8875,249.0076,15321.0
2022-01-06 13:00:00,269.71,269.82,269.56,269.75,12130.0,249.0076,249.1091,248.8691,249.0445,12130.0
2022-01-06 13:10:00,269.75,269.83,269.53,269.72,14811.0,249.0445,249.1183,248.8414,249.0168,14811.0
2022-01-06 13:20:00,269.84,269.89,269.54,269.57,13469.0,249.1276,249.1737,248.8506,248.8783,13469.0
2022-01-06 13:30:00,269.63,269.91,269.59,269.8,10495.0,248.9337,249.1922,248.8968,249.0907,10495.0
2022-01-06 13:40:00,269.85,270.09,269.69,269.76,13290.0,249.1368,249.3584,248.9891,249.0537,13290.0
2022-01-06 13:50:00,269.69,269.94,269.61,269.69,13066.0,248.9891,249.2199,248.9152,248.9891,13066.0
2022-01-06 14:00:00,269.69,270.1,269.64,270.1,13811.0,248.9891,249.3676,248.9429,249.3676,13811.0
2022-01-06 14:10:00,270.11,270.25,269.82,269.89,35927.0,249.3769,249.5061,249.1091,249.1737,35927.0
2022-01-06 14:20:00,269.89,270.0,269.81,269.85,9886.0,249.1737,249.2753,249.0999,249.1368,9886.0
2022-01-06 14:30:00,269.82,269.91,269.56,269.83,15725.0,249.1091,249.1922,248.8691,249.1183,15725.0
2022-01-06 14:40:00,269.81,270.03,269.76,269.99,14756.0,249.0999,249.303,249.0537,249.2661,14756.0
2022-01-06 14:50:00,269.96,270.24,269.93,270.18,27113.0,249.2384,249.4969,249.2107,249.4415,27113.0
2022-01-06 15:00:00,270.18,270.26,269.97,270.0,27552.0,249.4415,249.5153,249.2476,249.2753,27552.0
2022-01-06 15:10:00,269.99,270.02,269.53,269.8,37528.0,249.2661,249.2938,248.8414,249.0907,37528.0
2022-01-06 15:20:00,269.77,270.02,269.53,270.01,28580.0,249.063,249.2938,248.8414,249.2845,28580.0
2022-01-06 15:30:00,270.02,270.06,269.54,269.62,30601.0,249.2938,249.3307,248.8506,248.9245,30601.0
2022-01-06 15:40:00,269.67,269.82,269.53,269.63,32484.0,248.9706,249.1091,248.8414,248.9337,32484.0
2022-01-06 15:50:00,269.66,270.14,269.26,269.74,189532.0,248.9614,249.4046,248.5921,249.0353,189532.0
2022-01-07 09:30:00,268.56,268.7,268.12,268.67,81976.0,247.9458,248.0751,247.5396,248.0474,81976.0
2022-01-07 09:40:00,268.57,268.93,268.18,268.86,23384.0,247.9551,248.2874,247.595,248.2228,23384.0
2022-01-07 09:50:00,268.93,269.5,268.72,268.94,37214.0,248.2874,248.8137,248.0936,248.2967,37214.0
2022-01-07 10:00:00,268.96,269.59,268.76,269.53,20887.0,248.3151,248.8968,248.1305,248.8414,20887.0
2022-01-07 10:10:00,269.45,269.89,269.26,269.71,12975.0,248.7675,249.1737,248.5921,249.0076,12975.0
2022-01-07 10:20:00,269.8,270.17,269.72,270.02,25671.0,249.0907,249.4323,249.0168,249.2938,25671.0
2022-01-07 10:30:00,269.93,270.15,269.25,269.63,23196.0,249.2107,249.4138,248.5829,248.9337,23196.0
2022-01-07 10:40:00,269.54,269.87,269.35,269.72,10812.0,248.8506,249.1553,248.6752,249.0168,10812.0
2022-01-07 10:50:00,269.75,269.91,269.41,269.51,27242.0,249.0445,249.1922,248.7306,248.8229,27242.0
2022-01-07 11:00:00,269.45,269.85,269.3,269.49,27584.0,248.7675,249.1368,248.629,248.8044,27584.0
2022-01-07 11:10:00,269.55,269.62,269.17,269.38,14708.0,248.8598,248.9245,248.509,248.7029,14708.0
2022-01-07 11:20:00,269.31,269.76,269.3,269.62,25060.0,248.6383,249.0537,248.629,248.9245,25060.0
2022-01-07 11:30:00,269.6,269.67,269.12,269.27,16525.0,248.906,248.9706,248.4628,248.6013,16525.0
2022-01-07 11:40:00,269.3,269.7,269.29,269.7,12446.0,248.629,248.9983,248.6198,248.9983,12446.0
2022-01-07 11:50:00,269.79,270.0,269.66,269.77,23479.0,249.0814,249.2753,248.9614,249.063,23479.0
2022-01-07 12:00:00,269.83,269.85,268.99,269.0,11257.0,249.1183,249.1368,248.3428,248.3521,11257.0
2022-01-07 12:10:00,269.04,269.46,269.04,269.27,12456.0,248.389,248.7768,248.389,248.6013,12456.0
2022-01-07 12:20:00,269.24,269.34,268.91,268.97,15522.0,248.5736,248.666,248.269,248.3244,15522.0
2022-01-07 12:30:00,268.94,269.14,268.81,269.05,11140.0,248.2967,248.4813,248.1766,248.3982,11140.0
2022-01-07 12:40:00,269.14,269.18,268.84,268.97,7658.0,248.4813,248.5182,248.2043,248.3244,7658.0
2022-01-07 12:50:00,268.91,269.03,268.83,269.02,11475.0,248.269,248.3798,248.1951,248.3705,11475.0
2022-01-07 13:00:00,269.02,269.27,268.8,269.23,11721.0,248.3705,248.6013,248.1674,248.5644,11721.0
2022-01-07 13:10:00,269.3,269.51,269.3,269.35,7110.0,248.629,248.8229,248.629,248.6752,7110.0
2022-01-07 13:20:00,269.33,269.51,269.28,269.44,94981.0,248.6567,248.8229,248.6106,248.7583,94981.0
2022-01-07 13:30:00,269.38,269.42,268.99,268.99,8624.0,248.7029,248.7398,248.3428,248.3428,8624.0
2022-01-07 13:40:00,269.0,269.13,268.8,268.8,13785.0,248.3521,248.4721,248.1674,248.1674,13785.0
2022-01-07 13:50:00,268.8,269.09,268.69,268.96,21262.0,248.1674,248.4352,248.0659,248.3151,21262.0
2022-01-07 14:00:00,268.97,269.19,268.7,268.7,24486.0,248.3244,248.5275,248.0751,248.0751,24486.0
2022-01-07 14:10:00,268.73,268.81,268.45,268.54,36439.0,248.1028,248.1766,247.8443,247.9274,36439.0
2022-01-07 14:20:00,268.56,268.59,268.23,268.44,16576.0,247.9458,247.9735,247.6412,247.835,16576.0
2022-01-07 14:30:00,268.38,268.53,268.25,268.53,37332.0,247.7796,247.9181,247.6596,247.9181,37332.0
2022-01-07 14:40:00,268.54,268.6,268.28,268.45,23038.0,247.9274,247.9828,247.6873,247.8443,23038.0
2022-01-07 14:50:00,268.49,268.56,268.31,268.53,19017.0,247.8812,247.9458,247.715,247.9181,19017.0
2022-01-07 15:00:00,268.52,268.56,268.32,268.38,26853.0,247.9089,247.9458,247.7243,247.7796,26853.0
2022-01-07 15:10:00,268.32,268.32,267.82,267.99,49747.0,247.7243,247.7243,247.2626,247.4196,49747.0
2022-01-07 15:20:00,267.96,268.04,267.88,267.99,44255.0,247.3919,247.4657,247.318,247.4196,44255.0
2022-01-07 15:30:00,267.96,268.07,267.5,267.64,67875.0,247.3919,247.4934,246.9672,247.0965,67875.0
2022-01-07 15:40:00,267.64,267.76,267.3,267.45,79518.0,247.0965,247.2072,246.7825,246.921,79518.0
2022-01-07 15:50:00,267.47,267.71,267.0,267.06,138241.0,246.9395,247.1611,246.5056,246.561,138241.0
2022-01-10 09:30:00,266.72,266.72,264.64,265.13,93312.0,246.2471,246.2471,244.3267,244.7791,93312.0
2022-01-10 09:40:00,265.21,265.21,264.03,264.36,59518.0,244.853,244.853,243.7635,244.0682,59518.0
2022-01-10 09:50:00,264.35,264.54,263.47,264.35,80445.0,244.059,244.2344,243.2465,244.059,80445.0
2022-01-10 10:00:00,264.36,264.36,263.68,263.76,50330.0,244.0682,244.0682,243.4404,243.5143,50330.0
2022-01-10 10:10:00,263.7,263.71,262.45,262.45,62885.0,243.4589,243.4681,242.3048,242.3048,62885.0
2022-01-10 10:20:00,262.52,263.06,262.48,262.9,45614.0,242.3695,242.868,242.3325,242.7203,45614.0
2022-01-10 10:30:00,262.91,263.57,262.8,262.8,37900.0,242.7295,243.3389,242.628,242.628,37900.0
2022-01-10 10:40:00,262.81,262.85,262.01,262.1,32553.0,242.6372,242.6741,241.8986,241.9817,32553.0
2022-01-10 10:50:00,262.1,262.85,262.1,262.69,45326.0,241.9817,242.6741,241.9817,242.5264,45326.0
2022-01-10 11:00:00,262.63,262.91,262.21,262.85,29735.0,242.471,242.7295,242.0832,242.6741,29735.0
2022-01-10 11:10:00,262.8,263.0,262.3,262.58,37951.0,242.628,242.8126,242.1663,242.4248,37951.0
2022-01-10 11:20:00,262.59,263.84,262.59,263.55,43458.0,242.4341,243.5881,242.4341,243.3204,43458.0
2022-01-10 11:30:00,263.54,263.74,262.86,262.91,27696.0,243.3112,243.4958,242.6834,242.7295,27696.0
2022-01-10 11:40:00,262.92,263.0,262.6,262.99,24531.0,242.7387,242.8126,242.4433,242.8034,24531.0
2022-01-10 11:50:00,262.94,263.51,262.74,263.5,21753.0,242.7572,243.2835,242.5726,243.2742,21753.0
2022-01-10 12:00:00,263.5,263.69,263.13,263.14,17971.0,243.2742,243.4496,242.9326,242.9419,17971.0
2022-01-10 12:10:00,263.16,263.98,263.08,263.61,15400.0,242.9603,243.7174,242.8865,243.3758,15400.0
2022-01-10 12:20:00,263.58,263.88,263.47,263.82,18200.0,243.3481,243.6251,243.2465,243.5697,18200.0
2022-01-10 12:30:00,263.8,263.87,263.6,263.79,18884.0,243.5512,243.6158,243.3666,243.542,18884.0
2022-01-10 12:40:00,263.72,264.08,263.68,263.75,21088.0,243.4773,243.8097,243.4404,243.505,21088.0
2022-01-10 12:50:00,263.78,264.35,263.74,263.97,24299.0,243.5327,244.059,243.4958,243.7082,24299.0
2022-01-10 13:00:00,264.04,264.36,263.91,264.08,25667.0,243.7728,244.0682,243.6528,243.8097,25667.0
2022-01-10 13:10:00,264.04,264.37,263.96,264.29,16163.0,243.7728,244.0774,243.6989,244.0036,16163.0
2022-01-10 13:20:00,264.33,264.67,263.97,264.31,26469.0,244.0405,244.3544,243.7082,244.0221,26469.0
2022-01-10 13:30:00,264.25,264.39,263.87,264.06,15406.0,243.9667,244.0959,243.6158,243.7912,15406.0
2022-01-10 13:40:00,263.99,264.69,263.99,264.56,14180.0,243.7266,244.3729,243.7266,244.2529,14180.0
2022-01-10 13:50:00,264.7,264.97,264.4,264.64,17289.0,244.3821,244.6314,244.1051,244.3267,17289.0
2022-01-10 14:00:00,264.72,264.79,264.52,264.68,22875.0,244.4006,244.4652,244.2159,244.3637,22875.0
2022-01-10 14:10:00,264.73,264.78,264.43,264.54,22497.0,244.4098,244.456,244.1328,244.2344,22497.0
2022-01-10 14:20:00,264.54,264.68,264.36,264.49,20329.0,244.2344,244.3637,244.0682,244.1882,20329.0
2022-01-10 14:30:00,264.51,264.61,264.19,264.23,26521.0,244.2067,244.299,243.9113,243.9482,26521.0
2022-01-10 14:40:00,264.29,264.59,264.29,264.34,18172.0,244.0036,244.2806,244.0036,244.0498,18172.0
2022-01-10 14:50:00,264.39,264.5,263.89,264.41,19211.0,244.0959,244.1975,243.6343,244.1144,19211.0
2022-01-10 15:00:00,264.48,264.66,263.73,263.85,20763.0,244.179,244.3452,243.4866,243.5974,20763.0
2022-01-10 15:10:00,263.87,263.96,263.42,263.61,27164.0,243.6158,243.6989,243.2004,243.3758,27164.0
2022-01-10 15:20:00,263.59,264.09,263.59,263.89,25228.0,243.3573,243.8189,243.3573,243.6343,25228.0
2022-01-10 15:30:00,263.84,264.19,263.63,264.11,35846.0,243.5881,243.9113,243.3943,243.8374,35846.0
2022-01-10 15:40:00,264.14,264.34,263.72,263.85,56556.0,243.8651,244.0498,243.4773,243.5974,56556.0
2022-01-10 15:50:00,263.85,264.46,263.8,264.39,163283.0,243.5974,244.1605,243.5512,244.0959,163283.0
2022-01-11 09:30:00,263.49,263.95,260.77,261.02,103216.0,243.265,243.6897,240.7538,240.9846,103216.0
2022-01-11 09:40:00,260.89,262.02,260.53,261.1,47353.0,240.8646,241.9078,240.5322,241.0584,47353.0
2022-01-11 09:50:00,260.95,261.79,260.32,261.79,82000.0,240.92,241.6955,240.3383,241.6955,82000.0
2022-01-11 10:00:00,261.71,262.49,261.54,261.81,45272.0,241.6216,242.3418,241.4647,241.714,45272.0
2022-01-11 10:10:00,261.89,262.12,261.41,261.78,55138.0,241.7878,242.0002,241.3447,241.6863,55138.0
2022-01-11 10:20:00,261.77,261.86,260.85,261.29,48641.0,241.677,241.7601,240.8276,241.2339,48641.0
2022-01-11 10:30:00,261.38,261.82,261.1,261.56,56645.0,241.317,241.7232,241.0584,241.4831,56645.0
2022-01-11 10:40:00,261.56,261.66,260.79,260.87,27579.0,241.4831,241.5755,240.7722,240.8461,27579.0
2022-01-11 10:50:00,260.85,261.6,260.79,261.27,21021.0,240.8276,241.5201,240.7722,241.2154,21021.0
2022-01-11 11:00:00,261.28,261.66,260.97,261.36,24903.0,241.2246,241.5755,240.9384,241.2985,24903.0
2022-01-11 11:10:00,261.4,262.16,261.37,262.06,22836.0,241.3354,242.0371,241.3077,241.9448,22836.0
2022-01-11 11:20:00,261.99,262.53,261.6,261.6,29941.0,241.8801,242.3787,241.5201,241.5201,29941.0
2022-01-11 11:30:00,261.7,262.47,261.4,262.47,35110.0,241.6124,242.3233,241.3354,242.3233,35110.0
2022-01-11 11:40:00,262.54,263.07,262.5,262.75,23213.0,242.3879,242.8772,242.351,242.5818,23213.0
2022-01-11 11:50:00,262.75,262.79,262.09,262.15,20294.0,242.5818,242.6187,241.9725,242.0279,20294.0
2022-01-11 12:00:00,262.11,262.63,262.08,262.58,29416.0,241.9909,242.471,241.9632,242.4248,29416.0
2022-01-11 12:10:00,262.6,262.68,262.28,262.4,19457.0,242.4433,242.5172,242.1479,242.2587,19457.0
2022-01-11 12:20:00,262.4,262.66,262.18,262.25,17601.0,242.2587,242.4987,242.0555,242.1202,17601.0
2022-01-11 12:30:00,262.28,262.53,262.25,262.44,21226.0,242.1479,242.3787,242.1202,242.2956,21226.0
2022-01-11 12:40:00,262.41,262.72,262.39,262.52,22531.0,242.2679,242.5541,242.2494,242.3695,22531.0
2022-01-11 12:50:00,262.55,262.68,262.39,262.48,18491.0,242.3971,242.5172,242.2494,242.3325,18491.0
2022-01-11 13:00:00,262.45,262.47,262.0,262.02,40916.0,242.3048,242.3233,241.8894,241.9078,40916.0
2022-01-11 13:10:00,261.98,262.37,261.85,262.17,132723.0,241.8709,242.231,241.7509,242.0463,132723.0
2022-01-11 13:20:00,262.15,262.3,262.01,262.07,25289.0,242.0279,242.1663,241.8986,241.954,25289.0
2022-01-11 13:30:00,262.11,262.19,261.8,262.18,19587.0,241.9909,242.0648,241.7047,242.0555,19587.0
2022-01-11 13:40:00,262.14,262.14,261.71,261.72,29994.0,242.0186,242.0186,241.6216,241.6309,29994.0
2022-01-11 13:50:00,261.78,261.9,261.67,261.74,21970.0,241.6863,241.797,241.5847,241.6493,21970.0
2022-01-11 14:00:00,261.75,261.76,261.39,261.47,20638.0,241.6586,241.6678,241.3262,241.4,20638.0
2022-01-11 14:10:00,261.49,261.6,261.32,261.35,12368.0,241.4185,241.5201,241.2616,241.2893,12368.0
2022-01-11 14:20:00,261.34,261.58,261.23,261.48,29932.0,241.28,241.5016,241.1785,241.4093,29932.0
2022-01-11 14:30:00,261.43,262.13,261.41,262.05,57844.0,241.3631,242.0094,241.3447,241.9355,57844.0
2022-01-11 14:40:00,261.91,262.26,261.91,262.18,31988.0,241.8063,242.1294,241.8063,242.0555,31988.0
2022-01-11 14:50:00,262.28,262.28,261.8,261.96,38070.0,242.1479,242.1479,241.7047,241.8524,38070.0
2022-01-11 15:00:00,261.98,262.01,261.81,261.93,27496.0,241.8709,241.8986,241.714,241.8247,27496.0
2022-01-11 15:10:00,261.94,262.28,261.78,262.18,103500.0,241.834,242.1479,241.6863,242.0555,103500.0
2022-01-11 15:20:00,262.16,262.52,262.11,262.43,43919.0,242.0371,242.3695,241.9909,242.2864,43919.0
2022-01-11 15:30:00,262.4,262.73,262.4,262.53,50310.0,242.2587,242.5633,242.2587,242.3787,50310.0
2022-01-11 15:40:00,262.52,262.74,262.45,262.51,67336.0,242.3695,242.5726,242.3048,242.3602,67336.0
2022-01-11 15:50:00,262.53,262.58,261.87,262.19,209772.0,242.3787,242.4248,241.7693,242.0648,209772.0
2022-01-12 09:30:00,263.37,263.95,262.0,262.32,94478.0,243.1542,243.6897,241.8894,242.1848,94478.0
2022-01-12 09:40:00,262.32,262.91,262.07,262.65,27826.0,242.1848,242.7295,241.954,242.4895,27826.0
2022-01-12 09:50:00,262.65,263.28,262.13,262.26,32809.0,242.4895,243.0711,242.0094,242.1294,32809.0
2022-01-12 10:00:00,262.22,262.85,262.22,262.6,22093.0,242.0925,242.6741,242.0925,242.4433,22093.0
2022-01-12 10:10:00,262.61,262.72,262.29,262.6,26514.0,242.4525,242.5541,242.1571,242.4433,26514.0
2022-01-12 10:20:00,262.6,262.83,262.51,262.6,12845.0,242.4433,242.6557,242.3602,242.4433,12845.0
2022-01-12 10:30:00,262.55,262.68,262.15,262.15,25446.0,242.3971,242.5172,242.0279,242.0279,25446.0
2022-01-12 10:40:00,262.18,262.34,261.35,261.36,26145.0,242.0555,242.2033,241.2893,241.2985,26145.0
2022-01-12 10:50:00,261.33,262.34,261.3,262.25,23080.0,241.2708,242.2033,241.2431,242.1202,23080.0
2022-01-12 11:00:00,262.28,262.32,261.31,261.62,18112.0,242.1479,242.1848,241.2523,241.5385,18112.0
2022-01-12 11:10:00,261.67,261.78,261.23,261.25,14225.0,241.5847,241.6863,241.1785,241.1969,14225.0
2022-01-12 11:20:00,261.22,261.71,261.09,261.63,29925.0,241.1692,241.6216,241.0492,241.5478,29925.0
2022-01-12 11:30:00,261.72,262.06,261.65,261.91,28255.0,241.6309,241.9448,241.5662,241.8063,28255.0
2022-01-12 11:40:00,261.96,262.0,261.6,261.68,23017.0,241.8524,241.8894,241.5201,241.5939,23017.0
2022-01-12 11:50:00,261.65,261.82,261.51,261.81,19958.0,241.5662,241.7232,241.437,241.714,19958.0
2022-01-12 12:00:00,261.85,261.85,261.07,261.3,14556.0,241.7509,241.7509,241.0308,241.2431,14556.0
2022-01-12 12:10:00,261.33,261.56,261.22,261.39,24103.0,241.2708,241.4831,241.1692,241.3262,24103.0
2022-01-12 12:20:00,261.4,261.47,261.18,261.21,28402.0,241.3354,241.4,241.1323,241.16,28402.0
2022-01-12 12:30:00,261.18,261.34,261.0,261.02,51316.0,241.1323,241.28,240.9661,240.9846,51316.0
2022-01-12 12:40:00,260.98,261.22,260.86,261.0,43019.0,240.9477,241.1692,240.8369,240.9661,43019.0
2022-01-12 12:50:00,261.01,261.46,261.01,261.23,58835.0,240.9754,241.3908,240.9754,241.1785,58835.0
2022-01-12 13:00:00,261.24,261.43,261.11,261.41,37933.0,241.1877,241.3631,241.0677,241.3447,37933.0
2022-01-12 13:10:00,261.37,261.47,260.93,261.0,36430.0,241.3077,241.4,240.9015,240.9661,36430.0
2022-01-12 13:20:00,260.99,261.06,260.66,260.73,15667.0,240.9569,241.0215,240.6522,240.7168,15667.0
2022-01-12 13:30:00,260.75,260.79,260.5,260.65,23153.0,240.7353,240.7722,240.5045,240.643,23153.0
2022-01-12 13:40:00,260.65,261.1,260.62,260.95,18778.0,240.643,241.0584,240.6153,240.92,18778.0
2022-01-12 13:50:00,260.95,261.1,260.77,260.78,34493.0,240.92,241.0584,240.7538,240.763,34493.0
2022-01-12 14:00:00,260.76,260.94,260.62,260.76,37726.0,240.7445,240.9107,240.6153,240.7445,37726.0
2022-01-12 14:10:00,260.78,260.96,260.57,260.63,44452.0,240.763,240.9292,240.5691,240.6245,44452.0
2022-01-12 14:20:00,260.61,260.83,260.55,260.81,64336.0,240.6061,240.8092,240.5507,240.7907,64336.0
2022-01-12 14:30:00,260.82,260.99,260.64,260.87,22817.0,240.7999,240.9569,240.6338,240.8461,22817.0
2022-01-12 14:40:00,260.86,260.9,260.58,260.69,24770.0,240.8369,240.8738,240.5784,240.6799,24770.0
2022-01-12 14:50:00,260.69,260.86,260.67,260.68,26245.0,240.6799,240.8369,240.6615,240.6707,26245.0
2022-01-12 15:00:00,260.7,260.73,260.28,260.36,26630.0,240.6892,240.7168,240.3014,240.3752,26630.0
2022-01-12 15:10:00,260.38,260.61,260.37,260.53,37019.0,240.3937,240.6061,240.3845,240.5322,37019.0
2022-01-12 15:20:00,260.53,260.75,260.31,260.4,45177.0,240.5322,240.7353,240.3291,240.4122,45177.0
2022-01-12 15:30:00,260.4,260.75,260.33,260.47,91100.0,240.4122,240.7353,240.3476,240.4768,91100.0
2022-01-12 15:40:00,260.5,260.84,260.31,260.69,110544.0,240.5045,240.8184,240.3291,240.6799,110544.0
2022-01-12 15:50:00,260.72,261.43,260.71,260.92,251779.0,240.7076,241.3631,240.6984,240.8923,251779.0
2022-01-13 09:30:00,261.41,261.97,261.1,261.18,56659.0,241.3447,241.8617,241.0584,241.1323,56659.0
2022-01-13 09:40:00,261.1,261.67,260.58,261.57,33342.0,241.0584,241.5847,240.5784,241.4924,33342.0
2022-01-13 09:50:00,261.51,262.11,261.5,262.0,24275.0,241.437,241.9909,241.4277,241.8894,24275.0
2022-01-13 10:00:00,262.02,262.14,261.63,262.1,20745.0,241.9078,242.0186,241.5478,241.9817,20745.0
2022-01-13 10:10:00,262.05,263.15,261.92,262.9,35938.0,241.9355,242.9511,241.8155,242.7203,35938.0
2022-01-13 10:20:00,262.85,263.82,262.76,263.24,96281.0,242.6741,243.5697,242.591,243.0342,96281.0
2022-01-13 10:30:00,263.34,263.55,262.73,263.05,59427.0,243.1265,243.3204,242.5633,242.8588,59427.0
2022-01-13 10:40:00,263.15,263.36,262.77,263.14,52900.0,242.9511,243.145,242.6003,242.9419,52900.0
2022-01-13 10:50:00,263.19,263.67,262.76,263.67,31237.0,242.988,243.4312,242.591,243.4312,31237.0
2022-01-13 11:00:00,263.71,263.85,263.15,263.58,61344.0,243.4681,243.5974,242.9511,243.3481,61344.0
2022-01-13 11:10:00,263.49,263.78,263.27,263.44,41103.0,243.265,243.5327,243.0619,243.2188,41103.0
2022-01-13 11:20:00,263.44,263.83,263.38,263.53,23665.0,243.2188,243.5789,243.1634,243.3019,23665.0
2022-01-13 11:30:00,263.53,263.71,263.03,263.09,36565.0,243.3019,243.4681,242.8403,242.8957,36565.0
2022-01-13 11:40:00,263.08,263.33,262.96,263.16,21411.0,242.8865,243.1173,242.7757,242.9603,21411.0
2022-01-13 11:50:00,263.18,263.19,263.01,263.11,12985.0,242.9788,242.988,242.8218,242.9142,12985.0
2022-01-13 12:00:00,263.13,263.14,262.55,262.63,15523.0,242.9326,242.9419,242.3971,242.471,15523.0
2022-01-13 12:10:00,262.69,262.69,262.15,262.15,19415.0,242.5264,242.5264,242.0279,242.0279,19415.0
2022-01-13 12:20:00,262.11,262.29,261.86,262.13,25477.0,241.9909,242.1571,241.7601,242.0094,25477.0
2022-01-13 12:30:00,262.12,262.43,261.92,262.21,17063.0,242.0002,242.2864,241.8155,242.0832,17063.0
2022-01-13 12:40:00,262.24,262.34,261.99,262.03,15479.0,242.1109,242.2033,241.8801,241.9171,15479.0
2022-01-13 12:50:00,261.99,262.4,261.98,262.29,13097.0,241.8801,242.2587,241.8709,242.1571,13097.0
2022-01-13 13:00:00,262.29,262.56,262.04,262.47,20385.0,242.1571,242.4064,241.9263,242.3233,20385.0
2022-01-13 13:10:00,262.48,262.62,262.39,262.61,18510.0,242.3325,242.4618,242.2494,242.4525,18510.0
2022-01-13 13:20:00,262.57,262.94,262.49,262.94,15290.0,242.4156,242.7572,242.3418,242.7572,15290.0
2022-01-13 13:30:00,262.92,262.93,262.61,262.65,6003.0,242.7387,242.748,242.4525,242.4895,6003.0
2022-01-13 13:40:00,262.72,262.9,262.5,262.76,14826.0,242.5541,242.7203,242.351,242.591,14826.0
2022-01-13 13:50:00,262.7,263.04,262.6,263.04,11050.0,242.5356,242.8495,242.4433,242.8495,11050.0
2022-01-13 14:00:00,263.01,263.17,262.98,263.16,9294.0,242.8218,242.9696,242.7941,242.9603,9294.0
2022-01-13 14:10:00,263.09,263.09,262.63,262.75,15388.0,242.8957,242.8957,242.471,242.5818,15388.0
2022-01-13 14:20:00,262.75,262.77,262.53,262.56,16828.0,242.5818,242.6003,242.3787,242.4064,16828.0
2022-01-13 14:30:00,262.56,262.56,262.24,262.33,15317.0,242.4064,242.4064,242.1109,242.194,15317.0
2022-01-13 14:40:00,262.24,262.49,262.16,262.24,20169.0,242.1109,242.3418,242.0371,242.1109,20169.0
2022-01-13 14:50:00,262.25,262.61,262.18,262.37,23345.0,242.1202,242.4525,242.0555,242.231,23345.0
2022-01-13 15:00:00,262.36,262.39,261.86,261.95,15552.0,242.2217,242.2494,241.7601,241.8432,15552.0
2022-01-13 15:10:00,261.93,262.12,261.76,262.04,20275.0,241.8247,242.0002,241.6678,241.9263,20275.0
2022-01-13 15:20:00,262.04,262.22,261.82,262.11,17364.0,241.9263,242.0925,241.7232,241.9909,17364.0
2022-01-13 15:30:00,262.14,262.17,261.75,261.91,22734.0,242.0186,242.0463,241.6586,241.8063,22734.0
2022-01-13 15:40:00,261.91,262.04,261.31,261.4,44228.0,241.8063,241.9263,241.2523,241.3354,44228.0
2022-01-13 15:50:00,261.31,261.64,261.07,261.44,169631.0,241.2523,241.557,241.0308,241.3724,169631.0
2022-01-14 09:30:00,261.14,261.23,259.27,260.76,119372.0,241.0954,241.1785,239.3689,240.7445,119372.0
2022-01-14 09:40:00,260.62,260.69,259.9,260.03,34378.0,240.6153,240.6799,239.9506,240.0706,34378.0
2022-01-14 09:50:00,260.08,261.15,259.99,260.91,31522.0,240.1167,241.1046,240.0336,240.883,31522.0
2022-01-14 10:00:00,261.1,261.24,260.73,260.95,49237.0,241.0584,241.1877,240.7168,240.92,49237.0
2022-01-14 10:10:00,260.98,261.02,260.32,260.76,40077.0,240.9477,240.9846,240.3383,240.7445,40077.0
2022-01-14 10:20:00,260.81,260.86,259.95,260.44,89253.0,240.7907,240.8369,239.9967,240.4491,89253.0
2022-01-14 10:30:00,260.11,260.46,259.94,260.09,82559.0,240.1444,240.4676,239.9875,240.126,82559.0
2022-01-14 10:40:00,260.08,260.08,259.66,259.79,24031.0,240.1167,240.1167,239.729,239.849,24031.0
2022-01-14 10:50:00,259.72,259.82,259.36,259.38,27474.0,239.7844,239.8767,239.452,239.4705,27474.0
2022-01-14 11:00:00,259.5,259.61,258.47,258.54,35921.0,239.5813,239.6828,238.6303,238.6949,35921.0
2022-01-14 11:10:00,258.59,258.65,258.12,258.49,22009.0,238.7411,238.7965,238.3072,238.6488,22009.0
2022-01-14 11:20:00,258.4,258.64,258.22,258.28,16498.0,238.5657,238.7873,238.3995,238.4549,16498.0
2022-01-14 11:30:00,258.26,258.92,258.17,258.75,21144.0,238.4364,239.0458,238.3533,238.8888,21144.0
2022-01-14 11:40:00,258.7,259.31,258.7,259.28,20637.0,238.8427,239.4058,238.8427,239.3781,20637.0
2022-01-14 11:50:00,259.29,259.44,259.13,259.13,23386.0,239.3874,239.5259,239.2397,239.2397,23386.0
2022-01-14 12:00:00,259.11,259.11,258.79,258.98,10638.0,239.2212,239.2212,238.9258,239.1012,10638.0
2022-01-14 12:10:00,258.98,259.04,258.75,258.75,10723.0,239.1012,239.1566,238.8888,238.8888,10723.0
2022-01-14 12:20:00,258.75,258.89,258.36,258.51,10379.0,238.8888,239.0181,238.5288,238.6673,10379.0
2022-01-14 12:30:00,258.47,258.89,258.37,258.61,12554.0,238.6303,239.0181,238.538,238.7596,12554.0
2022-01-14 12:40:00,258.56,258.56,257.66,257.72,31369.0,238.7134,238.7134,237.8825,237.9379,31369.0
2022-01-14 12:50:00,257.75,257.79,257.43,257.57,21608.0,237.9656,238.0025,237.6702,237.7994,21608.0
2022-01-14 13:00:00,257.55,257.81,257.42,257.55,14038.0,237.7809,238.021,237.6609,237.7809,14038.0
2022-01-14 13:10:00,257.54,257.87,257.33,257.76,17322.0,237.7717,238.0764,237.5778,237.9748,17322.0
2022-01-14 13:20:00,257.74,257.74,257.32,257.71,13980.0,237.9564,237.9564,237.5686,237.9287,13980.0
2022-01-14 13:30:00,257.73,257.76,257.46,257.61,11851.0,237.9471,237.9748,237.6978,237.8363,11851.0
2022-01-14 13:40:00,257.59,257.79,257.42,257.43,14373.0,237.8179,238.0025,237.6609,237.6702,14373.0
2022-01-14 13:50:00,257.4,257.7,257.31,257.69,14229.0,237.6425,237.9194,237.5594,237.9102,14229.0
2022-01-14 14:00:00,257.67,258.14,257.51,257.82,19258.0,237.8917,238.3257,237.744,238.0302,19258.0
2022-01-14 14:10:00,257.72,257.75,257.51,257.6,11472.0,237.9379,237.9656,237.744,237.8271,11472.0
2022-01-14 14:20:00,257.6,257.93,257.4,257.4,11106.0,237.8271,238.1318,237.6425,237.6425,11106.0
2022-01-14 14:30:00,257.4,258.15,257.39,257.99,21332.0,237.6425,238.3349,237.6332,238.1872,21332.0
2022-01-14 14:40:00,257.99,258.01,257.7,257.94,22459.0,238.1872,238.2056,237.9194,238.141,22459.0
2022-01-14 14:50:00,257.94,258.22,257.74,257.74,19715.0,238.141,238.3995,237.9564,237.9564,19715.0
2022-01-14 15:00:00,257.8,258.11,257.72,257.72,27406.0,238.0118,238.298,237.9379,237.9379,27406.0
2022-01-14 15:10:00,257.74,257.83,257.3,257.53,84212.0,237.9564,238.0394,237.5501,237.7625,84212.0
2022-01-14 15:20:00,257.57,257.79,257.27,257.48,82353.0,237.7994,238.0025,237.5224,237.7163,82353.0
2022-01-14 15:30:00,257.45,257.59,257.16,257.39,107636.0,237.6886,237.8179,237.4209,237.6332,107636.0
2022-01-14 15:40:00,257.4,257.83,257.17,257.43,156686.0,237.6425,238.0394,237.4301,237.6702,156686.0
2022-01-14 15:50:00,257.46,257.95,257.35,257.71,143022.0,237.6978,238.1502,237.5963,237.9287,143022.0
2022-01-18 09:30:00,256.96,256.96,254.31,255.53,178944.0,237.2362,237.2362,234.7896,235.916,178944.0
2022-01-18 09:40:00,255.63,255.82,254.58,254.8,40583.0,236.0083,236.1837,235.0389,235.242,40583.0
2022-01-18 09:50:00,254.84,255.33,254.75,255.0,36323.0,235.279,235.7313,235.1959,235.4267,36323.0
2022-01-18 10:00:00,254.98,255.52,254.8,255.52,53023.0,235.4082,235.9068,235.242,235.9068,53023.0
2022-01-18 10:10:00,255.57,255.67,254.88,254.97,57948.0,235.9529,236.0452,235.3159,235.399,57948.0
2022-01-18 10:20:00,255.03,255.46,254.8,255.19,25745.0,235.4544,235.8514,235.242,235.6021,25745.0
2022-01-18 10:30:00,255.42,256.09,255.18,255.89,35750.0,235.8144,236.433,235.5929,236.2484,35750.0
2022-01-18 10:40:00,255.83,255.83,255.24,255.25,17874.0,236.193,236.193,235.6483,235.6575,17874.0
2022-01-18 10:50:00,255.27,256.27,255.13,256.27,21732.0,235.6759,236.5992,235.5467,236.5992,21732.0
2022-01-18 11:00:00,256.15,256.19,255.56,255.77,29583.0,236.4884,236.5253,235.9437,236.1376,29583.0
2022-01-18 11:10:00,255.95,256.86,255.92,256.66,22589.0,236.3038,237.1439,236.2761,236.9593,22589.0
2022-01-18 11:20:00,256.69,256.8,256.3,256.32,17889.0,236.987,237.0885,236.6269,236.6454,17889.0
2022-01-18 11:30:00,256.33,256.41,255.7,256.37,16339.0,236.6546,236.7284,236.0729,236.6915,16339.0
2022-01-18 11:40:00,256.35,256.54,256.12,256.49,11726.0,236.673,236.8485,236.4607,236.8023,11726.0
2022-01-18 11:50:00,256.43,256.63,256.06,256.28,7887.0,236.7469,236.9316,236.4053,236.6084,7887.0
2022-01-18 12:00:00,256.25,256.29,255.68,255.85,12948.0,236.5807,236.6177,236.0545,236.2114,12948.0
2022-01-18 12:10:00,255.83,256.11,255.81,256.04,12493.0,236.193,236.4515,236.1745,236.3868,12493.0
2022-01-18 12:20:00,256.02,256.02,255.69,255.87,8854.0,236.3684,236.3684,236.0637,236.2299,8854.0
2022-01-18 12:30:00,255.88,256.16,255.75,256.07,9720.0,236.2391,236.4976,236.1191,236.4145,9720.0
2022-01-18 12:40:00,256.09,256.16,255.74,255.81,17049.0,236.433,236.4976,236.1099,236.1745,17049.0
2022-01-18 12:50:00,255.81,256.0,255.76,255.84,14238.0,236.1745,236.3499,236.1283,236.2022,14238.0
2022-01-18 13:00:00,255.83,256.32,255.73,256.19,15893.0,236.193,236.6454,236.1006,236.5253,15893.0
2022-01-18 13:10:00,256.24,256.52,255.98,256.3,15016.0,236.5715,236.83,236.3315,236.6269,15016.0
2022-01-18 13:20:00,256.32,256.51,255.81,256.38,18193.0,236.6454,236.8208,236.1745,236.7007,18193.0
2022-01-18 13:30:00,256.31,256.61,256.2,256.61,9158.0,236.6361,236.9131,236.5346,236.9131,9158.0
2022-01-18 13:40:00,256.52,256.71,256.38,256.45,14180.0,236.83,237.0054,236.7007,236.7654,14180.0
2022-01-18 13:50:00,256.47,256.81,256.43,256.62,10502.0,236.7838,237.0977,236.7469,236.9223,10502.0
2022-01-18 14:00:00,256.57,256.81,256.48,256.53,19243.0,236.8762,237.0977,236.7931,236.8392,19243.0
2022-01-18 14:10:00,256.55,256.58,256.28,256.38,16182.0,236.8577,236.8854,236.6084,236.7007,16182.0
2022-01-18 14:20:00,256.35,256.35,255.97,256.11,25772.0,236.673,236.673,236.3222,236.4515,25772.0
2022-01-18 14:30:00,256.09,256.59,256.09,256.48,12957.0,236.433,236.8946,236.433,236.7931,12957.0
2022-01-18 14:40:00,256.46,256.94,256.42,256.82,13553.0,236.7746,237.2178,236.7377,237.107,13553.0
2022-01-18 14:50:00,256.82,257.1,256.8,256.82,13701.0,237.107,237.3655,237.0885,237.107,13701.0
2022-01-18 15:00:00,256.79,256.83,256.4,256.6,11732.0,237.0793,237.1162,236.7192,236.9039,11732.0
2022-01-18 15:10:00,256.47,256.66,255.89,256.07,17279.0,236.7838,236.9593,236.2484,236.4145,17279.0
2022-01-18 15:20:00,256.05,256.45,255.99,256.29,18418.0,236.3961,236.7654,236.3407,236.6177,18418.0
2022-01-18 15:30:00,256.31,256.73,256.23,256.66,48863.0,236.6361,237.0239,236.5623,236.9593,48863.0
2022-01-18 15:40:00,256.66,256.84,256.15,256.55,68995.0,236.9593,237.1254,236.4884,236.8577,68995.0
2022-01-18 15:50:00,256.58,256.89,256.09,256.55,159786.0,236.8854,237.1716,236.433,236.8577,159786.0
2022-01-19 09:30:00,257.55,257.72,256.8,257.03,70067.0,237.7809,237.9379,237.0885,237.3009,70067.0
2022-01-19 09:40:00,257.01,257.57,256.96,257.09,21186.0,237.2824,237.7994,237.2362,237.3562,21186.0
2022-01-19 09:50:00,256.98,257.57,256.62,256.92,18287.0,237.2547,237.7994,236.9223,237.1993,18287.0
2022-01-19 10:00:00,257.04,257.1,256.09,256.38,33066.0,237.3101,237.3655,236.433,236.7007,33066.0
2022-01-19 10:10:00,256.35,256.66,255.79,256.07,31102.0,236.673,236.9593,236.156,236.4145,31102.0
2022-01-19 10:20:00,256.15,256.35,255.9,256.0,21703.0,236.4884,236.673,236.2576,236.3499,21703.0
2022-01-19 10:30:00,256.0,257.17,256.0,257.17,26812.0,236.3499,237.4301,236.3499,237.4301,26812.0
2022-01-19 10:40:00,257.21,257.52,257.02,257.28,37643.0,237.467,237.7532,237.2916,237.5317,37643.0
2022-01-19 10:50:00,257.33,257.56,257.01,257.49,41097.0,237.5778,237.7902,237.2824,237.7255,41097.0
2022-01-19 11:00:00,257.41,257.45,256.83,257.05,23283.0,237.6517,237.6886,237.1162,237.3193,23283.0
2022-01-19 11:10:00,256.99,257.18,256.66,256.94,18464.0,237.2639,237.4393,236.9593,237.2178,18464.0
2022-01-19 11:20:00,256.99,257.49,256.72,257.27,23753.0,237.2639,237.7255,237.0146,237.5224,23753.0
2022-01-19 11:30:00,257.25,257.46,256.93,257.24,17418.0,237.504,237.6978,237.2085,237.4947,17418.0
2022-01-19 11:40:00,257.13,257.36,256.89,257.22,13649.0,237.3932,237.6055,237.1716,237.4763,13649.0
2022-01-19 11:50:00,257.17,257.51,256.87,257.51,15338.0,237.4301,237.744,237.1531,237.744,15338.0
2022-01-19 12:00:00,257.46,257.83,257.41,257.72,23923.0,237.6978,238.0394,237.6517,237.9379,23923.0
2022-01-19 12:10:00,257.67,257.95,257.59,257.79,15157.0,237.8917,238.1502,237.8179,238.0025,15157.0
2022-01-19 12:20:00,257.77,257.86,257.6,257.67,12201.0,237.9841,238.0671,237.8271,237.8917,12201.0
2022-01-19 12:30:00,257.65,257.68,257.32,257.4,11045.0,237.8733,237.901,237.5686,237.6425,11045.0
2022-01-19 12:40:00,257.4,257.54,257.27,257.46,13330.0,237.6425,237.7717,237.5224,237.6978,13330.0
2022-01-19 12:50:00,257.48,257.6,257.15,257.5,14968.0,237.7163,237.8271,237.4116,237.7348,14968.0
2022-01-19 13:00:00,257.45,257.77,257.44,257.59,13282.0,237.6886,237.9841,237.6794,237.8179,13282.0
2022-01-19 13:10:00,257.61,257.67,257.37,257.43,12514.0,237.8363,237.8917,237.6148,237.6702,12514.0
2022-01-19 13:20:00,257.35,257.35,257.11,257.11,11649.0,237.5963,237.5963,237.3747,237.3747,11649.0
2022-01-19 13:30:00,257.14,257.43,257.0,257.21,14283.0,237.4024,237.6702,237.2732,237.467,14283.0
2022-01-19 13:40:00,257.19,257.2,256.99,257.2,10975.0,237.4486,237.4578,237.2639,237.4578,10975.0
2022-01-19 13:50:00,257.16,257.26,256.77,256.97,12499.0,237.4209,237.5132,237.0608,237.2455,12499.0
2022-01-19 14:00:00,257.01,257.17,256.76,256.84,17488.0,237.2824,237.4301,237.0516,237.1254,17488.0
2022-01-19 14:10:00,256.84,256.88,256.55,256.64,12052.0,237.1254,237.1624,236.8577,236.9408,12052.0
2022-01-19 14:20:00,256.67,256.67,256.37,256.57,26291.0,236.9685,236.9685,236.6915,236.8762,26291.0
2022-01-19 14:30:00,256.57,256.69,256.19,256.3,27050.0,236.8762,236.987,236.5253,236.6269,27050.0
2022-01-19 14:40:00,256.34,256.81,256.33,256.55,10813.0,236.6638,237.0977,236.6546,236.8577,10813.0
2022-01-19 14:50:00,256.52,256.98,256.43,256.74,13941.0,236.83,237.2547,236.7469,237.0331,13941.0
2022-01-19 15:00:00,256.78,256.82,256.49,256.66,13563.0,237.07,237.107,236.8023,236.9593,13563.0
2022-01-19 15:10:00,256.6,257.15,256.56,256.97,18510.0,236.9039,237.4116,236.8669,237.2455,18510.0
2022-01-19 15:20:00,256.91,257.07,256.48,256.57,14286.0,237.1901,237.3378,236.7931,236.8762,14286.0
2022-01-19 15:30:00,256.55,256.63,256.25,256.36,25068.0,236.8577,236.9316,236.5807,236.6823,25068.0
2022-01-19 15:40:00,256.31,256.62,256.29,256.39,41710.0,236.6361,236.9223,236.6177,236.71,41710.0
2022-01-19 15:50:00,256.34,256.34,255.08,255.22,133111.0,236.6638,236.6638,235.5005,235.6298,133111.0
2022-01-20 09:30:00,256.29,256.74,255.81,256.17,93314.0,236.6177,237.0331,236.1745,236.5069,93314.0
2022-01-20 09:40:00,256.17,257.5,256.0,257.5,33451.0,236.5069,237.7348,236.3499,237.7348,33451.0
2022-01-20 09:50:00,257.45,258.11,257.37,257.82,26462.0,237.6886,238.298,237.6148,238.0302,26462.0
2022-01-20 10:00:00,257.88,257.9,256.98,257.36,22503.0,238.0856,238.1041,237.2547,237.6055,22503.0
2022-01-20 10:10:00,257.26,257.54,256.72,256.72,25346.0,237.5132,237.7717,237.0146,237.0146,25346.0
2022-01-20 10:20:00,256.76,257.25,256.7,257.19,30819.0,237.0516,237.504,236.9962,237.4486,30819.0
2022-01-20 10:30:00,257.2,257.25,256.93,257.09,18783.0,237.4578,237.504,237.2085,237.3562,18783.0
2022-01-20 10:40:00,257.21,257.58,257.2,257.54,29208.0,237.467,237.8086,237.4578,237.7717,29208.0
2022-01-20 10:50:00,257.55,257.69,257.35,257.67,21560.0,237.7809,237.9102,237.5963,237.8917,21560.0
2022-01-20 11:00:00,257.62,257.78,257.35,257.53,20407.0,237.8456,237.9933,237.5963,237.7625,20407.0
2022-01-20 11:10:00,257.57,257.66,257.22,257.6,16873.0,237.7994,237.8825,237.4763,237.8271,16873.0
2022-01-20 11:20:00,257.58,257.62,257.11,257.37,12483.0,237.8086,237.8456,237.3747,237.6148,12483.0
2022-01-20 11:30:00,257.41,257.43,257.21,257.27,13143.0,237.6517,237.6702,237.467,237.5224,13143.0
2022-01-20 11:40:00,257.23,257.32,256.76,257.19,33824.0,237.4855,237.5686,237.0516,237.4486,33824.0
2022-01-20 11:50:00,257.23,257.76,257.19,257.7,21576.0,237.4855,237.9748,237.4486,237.9194,21576.0
2022-01-20 12:00:00,257.68,257.83,257.31,257.52,15234.0,237.901,238.0394,237.5594,237.7532,15234.0
2022-01-20 12:10:00,257.48,257.6,257.25,257.41,14549.0,237.7163,237.8271,237.504,237.6517,14549.0
2022-01-20 12:20:00,257.5,257.89,257.41,257.89,18010.0,237.7348,238.0948,237.6517,238.0948,18010.0
2022-01-20 12:30:00,257.81,258.1,257.64,257.72,35646.0,238.021,238.2887,237.864,237.9379,35646.0
2022-01-20 12:40:00,257.78,257.81,257.45,257.5,15573.0,237.9933,238.021,237.6886,237.7348,15573.0
2022-01-20 12:50:00,257.48,257.67,257.41,257.55,21498.0,237.7163,237.8917,237.6517,237.7809,21498.0
2022-01-20 13:00:00,257.52,257.71,256.91,256.98,27202.0,237.7532,237.9287,237.1901,237.2547,27202.0
2022-01-20 13:10:00,256.95,257.12,256.8,256.96,15393.0,237.227,237.3839,237.0885,237.2362,15393.0
2022-01-20 13:20:00,257.0,257.47,256.71,257.44,34717.0,237.2732,237.7071,237.0054,237.6794,34717.0
2022-01-20 13:30:00,257.47,257.53,257.05,257.44,14844.0,237.7071,237.7625,237.3193,237.6794,14844.0
2022-01-20 13:40:00,257.43,257.51,257.08,257.13,139143.0,237.6702,237.744,237.347,237.3932,139143.0
2022-01-20 13:50:00,257.13,257.41,256.86,256.86,17307.0,237.3932,237.6517,237.1439,237.1439,17307.0
2022-01-20 14:00:00,256.93,257.4,256.87,257.24,16931.0,237.2085,237.6425,237.1531,237.4947,16931.0
2022-01-20 14:10:00,257.34,257.5,256.68,256.77,17949.0,237.5871,237.7348,236.9777,237.0608,17949.0
2022-01-20 14:20:00,256.79,256.81,256.22,256.28,13518.0,237.0793,237.0977,236.553,236.6084,13518.0
2022-01-20 14:30:00,256.26,256.43,255.92,256.06,18857.0,236.59,236.7469,236.2761,236.4053,18857.0
2022-01-20 14:40:00,256.02,256.14,255.86,256.09,17467.0,236.3684,236.4792,236.2207,236.433,17467.0
2022-01-20 14:50:00,256.15,256.25,255.97,256.16,20656.0,236.4884,236.5807,236.3222,236.4976,20656.0
2022-01-20 15:00:00,256.13,256.34,255.65,255.66,21740.0,236.4699,236.6638,236.0268,236.036,21740.0
2022-01-20 15:10:00,255.7,255.9,255.53,255.71,23187.0,236.0729,236.2576,235.916,236.0822,23187.0
2022-01-20 15:20:00,255.75,255.76,255.07,255.16,30817.0,236.1191,236.1283,235.4913,235.5744,30817.0
2022-01-20 15:30:00,255.14,255.14,254.31,254.5,115886.0,235.5559,235.5559,234.7896,234.9651,115886.0
2022-01-20 15:40:00,254.53,254.88,254.02,254.06,58441.0,234.9927,235.3159,234.5219,234.5588,58441.0
2022-01-20 15:50:00,254.0,254.41,252.9,252.99,203625.0,234.5034,234.882,233.4879,233.571,203625.0
2022-01-21 09:30:00,254.04,255.45,253.68,254.58,361829.0,234.5404,235.8421,234.208,235.0389,361829.0
2022-01-21 09:40:00,254.85,256.1,254.28,255.71,59120.0,235.2882,236.4422,234.7619,236.0822,59120.0
2022-01-21 09:50:00,255.64,256.88,255.54,256.7,59674.0,236.0175,237.1624,235.9252,236.9962,59674.0
2022-01-21 10:00:00,256.66,257.44,256.41,256.88,60061.0,236.9593,237.6794,236.7284,237.1624,60061.0
2022-01-21 10:10:00,256.84,256.94,256.19,256.83,43743.0,237.1254,237.2178,236.5253,237.1162,43743.0
2022-01-21 10:20:00,256.86,257.02,256.32,256.45,64488.0,237.1439,237.2916,236.6454,236.7654,64488.0
2022-01-21 10:30:00,256.3,257.17,256.24,256.84,23123.0,236.6269,237.4301,236.5715,237.1254,23123.0
2022-01-21 10:40:00,256.82,257.09,256.29,257.09,58360.0,237.107,237.3562,236.6177,237.3562,58360.0
2022-01-21 10:50:00,257.13,257.91,256.97,257.31,35565.0,237.3932,238.1133,237.2455,237.5594,35565.0
2022-01-21 11:00:00,257.44,258.19,257.11,258.02,56172.0,237.6794,238.3718,237.3747,238.2149,56172.0
2022-01-21 11:10:00,258.01,258.02,257.5,257.84,27810.0,238.2056,238.2149,237.7348,238.0487,27810.0
2022-01-21 11:20:00,257.85,258.46,257.68,258.12,53561.0,238.0579,238.6211,237.901,238.3072,53561.0
2022-01-21 11:30:00,258.01,258.05,256.7,256.7,23251.0,238.2056,238.2426,236.9962,236.9962,23251.0
2022-01-21 11:40:00,256.73,257.04,256.4,256.78,22117.0,237.0239,237.3101,236.7192,237.07,22117.0
2022-01-21 11:50:00,256.73,256.89,256.3,256.68,20716.0,237.0239,237.1716,236.6269,236.9777,20716.0
2022-01-21 12:00:00,256.58,256.64,256.09,256.36,17997.0,236.8854,236.9408,236.433,236.6823,17997.0
2022-01-21 12:10:00,256.19,256.59,256.06,256.26,20904.0,236.5253,236.8946,236.4053,236.59,20904.0
2022-01-21 12:20:00,256.18,256.25,255.65,255.92,20645.0,236.5161,236.5807,236.0268,236.2761,20645.0
2022-01-21 12:30:00,255.92,256.31,255.61,255.89,22089.0,236.2761,236.6361,235.9899,236.2484,22089.0
2022-01-21 12:40:00,255.81,256.11,255.53,255.64,26433.0,236.1745,236.4515,235.916,236.0175,26433.0
2022-01-21 12:50:00,255.54,255.86,255.42,255.72,16758.0,235.9252,236.2207,235.8144,236.0914,16758.0
2022-01-21 13:00:00,255.73,256.02,255.66,255.86,11628.0,236.1006,236.3684,236.036,236.2207,11628.0
2022-01-21 13:10:00,255.88,256.46,255.78,255.89,21822.0,236.2391,236.7746,236.1468,236.2484,21822.0
2022-01-21 13:20:00,255.84,255.99,255.63,255.91,16692.0,236.2022,236.3407,236.0083,236.2668,16692.0
2022-01-21 13:30:00,255.84,256.29,255.8,256.07,18065.0,236.2022,236.6177,236.1653,236.4145,18065.0
2022-01-21 13:40:00,256.11,256.4,255.82,256.12,21049.0,236.4515,236.7192,236.1837,236.4607,21049.0
2022-01-21 13:50:00,256.24,256.36,255.84,255.9,19137.0,236.5715,236.6823,236.2022,236.2576,19137.0
2022-01-21 14:00:00,255.99,256.32,255.92,255.98,22657.0,236.3407,236.6454,236.2761,236.3315,22657.0
2022-01-21 14:10:00,255.98,256.04,255.73,255.8,13489.0,236.3315,236.3868,236.1006,236.1653,13489.0
2022-01-21 14:20:00,255.87,256.04,255.44,255.56,41558.0,236.2299,236.3868,235.8329,235.9437,41558.0
2022-01-21 14:30:00,255.59,256.01,255.45,256.0,19294.0,235.9714,236.3591,235.8421,236.3499,19294.0
2022-01-21 14:40:00,256.0,256.22,255.7,255.79,32643.0,236.3499,236.553,236.0729,236.156,32643.0
2022-01-21 14:50:00,255.81,255.86,255.37,255.39,31067.0,236.1745,236.2207,235.7683,235.7867,31067.0
2022-01-21 15:00:00,255.38,255.77,255.25,255.37,40019.0,235.7775,236.1376,235.6575,235.7683,40019.0
2022-01-21 15:10:00,255.27,256.0,255.15,255.69,42779.0,235.6759,236.3499,235.5652,236.0637,42779.0
2022-01-21 15:20:00,255.63,255.65,254.78,255.03,58410.0,236.0083,236.0268,235.2236,235.4544,58410.0
2022-01-21 15:30:00,255.07,255.12,254.16,254.64,114420.0,235.4913,235.5375,234.6511,235.0943,114420.0
2022-01-21 15:40:00,254.63,255.61,254.6,255.12,80252.0,235.0851,235.9899,235.0574,235.5375,80252.0
2022-01-21 15:50:00,255.1,255.52,254.57,254.57,213912.0,235.519,235.9068,235.0297,235.0297,213912.0
2022-01-24 09:30:00,252.38,253.53,252.0,252.86,211936.0,233.0078,234.0695,232.6569,233.4509,211936.0
2022-01-24 09:40:00,252.6,253.13,251.91,252.61,61479.0,233.2109,233.7002,232.5739,233.2201,61479.0
2022-01-24 09:50:00,252.55,253.0,251.39,251.39,50377.0,233.1647,233.5802,232.0938,232.0938,50377.0
2022-01-24 10:00:00,251.43,251.77,249.88,250.04,91807.0,232.1307,232.4446,230.6997,230.8474,91807.0
2022-01-24 10:10:00,250.07,251.03,249.71,250.86,74037.0,230.8751,231.7614,230.5427,231.6045,74037.0
2022-01-24 10:20:00,250.84,251.83,250.39,251.5,63909.0,231.586,232.5,231.1705,232.1953,63909.0
2022-01-24 10:30:00,251.51,252.19,251.06,252.04,44360.0,232.2046,232.8324,231.7891,232.6939,44360.0
2022-01-24 10:40:00,251.89,252.43,251.36,251.73,53225.0,232.5554,233.0539,232.0661,232.4077,53225.0
2022-01-24 10:50:00,251.64,252.59,251.49,251.96,33881.0,232.3246,233.2017,232.1861,232.62,33881.0
2022-01-24 11:00:00,251.92,252.0,251.32,251.32,64754.0,232.5831,232.6569,232.0291,232.0291,64754.0
2022-01-24 11:10:00,251.4,251.46,250.84,251.28,45255.0,232.103,232.1584,231.586,231.9922,45255.0
2022-01-24 11:20:00,251.4,251.88,251.26,251.84,57727.0,232.103,232.5462,231.9737,232.5092,57727.0
2022-01-24 11:30:00,251.94,252.47,251.33,251.76,193400.0,232.6016,233.0909,232.0384,232.4354,193400.0
2022-01-24 11:40:00,251.76,251.81,250.65,250.76,39022.0,232.4354,232.4815,231.4106,231.5121,39022.0
2022-01-24 11:50:00,250.64,251.14,250.35,250.73,58257.0,231.4013,231.863,231.1336,231.4844,58257.0
2022-01-24 12:00:00,250.76,250.76,249.93,250.12,50231.0,231.5121,231.5121,230.7458,230.9213,50231.0
2022-01-24 12:10:00,250.11,250.23,249.14,249.37,48194.0,230.912,231.0228,230.0165,230.2288,48194.0
2022-01-24 12:20:00,249.15,249.66,248.56,249.31,41027.0,230.0257,230.4966,229.481,230.1734,41027.0
2022-01-24 12:30:00,249.21,249.21,247.88,248.16,67307.0,230.0811,230.0811,228.8532,229.1117,67307.0
2022-01-24 12:40:00,248.06,248.88,247.77,248.82,33827.0,229.0194,229.7764,228.7516,229.721,33827.0
2022-01-24 12:50:00,248.84,249.6,248.66,249.52,42540.0,229.7395,230.4412,229.5733,230.3673,42540.0
2022-01-24 13:00:00,249.54,249.97,248.86,249.9,53380.0,230.3858,230.7828,229.758,230.7181,53380.0
2022-01-24 13:10:00,249.9,250.67,249.76,250.56,61805.0,230.7181,231.429,230.5889,231.3275,61805.0
2022-01-24 13:20:00,250.68,250.76,249.67,249.82,33925.0,231.4383,231.5121,230.5058,230.6443,33925.0
2022-01-24 13:30:00,249.78,250.82,249.71,250.74,27312.0,230.6074,231.5675,230.5427,231.4937,27312.0
2022-01-24 13:40:00,250.73,251.0,250.33,250.82,40387.0,231.4844,231.7337,231.1151,231.5675,40387.0
2022-01-24 13:50:00,250.78,251.45,250.7,251.45,30945.0,231.5306,232.1492,231.4567,232.1492,30945.0
2022-01-24 14:00:00,251.41,251.93,251.13,251.13,33545.0,232.1122,232.5923,231.8537,231.8537,33545.0
2022-01-24 14:10:00,251.28,251.48,250.14,250.26,40630.0,231.9922,232.1769,230.9397,231.0505,40630.0
2022-01-24 14:20:00,250.31,250.67,249.9,250.3,32299.0,231.0967,231.429,230.7181,231.0874,32299.0
2022-01-24 14:30:00,250.17,250.49,249.37,249.55,31792.0,230.9674,231.2629,230.2288,230.395,31792.0
2022-01-24 14:40:00,249.48,249.81,248.84,249.37,51502.0,230.3304,230.635,229.7395,230.2288,51502.0
2022-01-24 14:50:00,249.55,250.15,249.23,250.07,35107.0,230.395,230.949,230.0996,230.8751,35107.0
2022-01-24 15:00:00,250.03,250.69,249.85,250.28,42062.0,230.8382,231.4475,230.672,231.069,42062.0
2022-01-24 15:10:00,250.31,250.92,250.24,250.25,43611.0,231.0967,231.6598,231.032,231.0413,43611.0
2022-01-24 15:20:00,250.31,251.26,250.31,250.97,41714.0,231.0967,231.9737,231.0967,231.706,41714.0
2022-01-24 15:30:00,250.99,252.09,250.65,251.97,85879.0,231.7245,232.74,231.4106,232.6293,85879.0
2022-01-24 15:40:00,251.97,252.88,251.36,252.8,83658.0,232.6293,233.4694,232.0661,233.3955,83658.0
2022-01-24 15:50:00,252.88,253.92,252.61,253.69,265792.0,233.4694,234.4296,233.2201,234.2172,265792.0
2022-01-25 09:30:00,250.83,251.4,249.94,250.57,119729.0,231.5768,232.103,230.7551,231.3367,119729.0
2022-01-25 09:40:00,250.78,250.87,248.66,248.68,82817.0,231.5306,231.6137,229.5733,229.5918,82817.0
2022-01-25 09:50:00,248.66,248.99,248.12,248.61,70486.0,229.5733,229.878,229.0748,229.5272,70486.0
2022-01-25 10:00:00,248.63,248.91,247.42,247.77,77401.0,229.5456,229.8041,228.4285,228.7516,77401.0
2022-01-25 10:10:00,247.75,248.48,247.07,248.44,52155.0,228.7332,229.4071,228.1054,229.3702,52155.0
2022-01-25 10:20:00,248.35,248.82,247.78,248.82,37356.0,229.2871,229.721,228.7609,229.721,37356.0
2022-01-25 10:30:00,248.79,249.56,248.78,249.48,43014.0,229.6933,230.4042,229.6841,230.3304,43014.0
2022-01-25 10:40:00,249.43,250.78,249.29,250.59,39427.0,230.2842,231.5306,230.155,231.3552,39427.0
2022-01-25 10:50:00,250.5,250.7,249.21,249.27,40721.0,231.2721,231.4567,230.0811,230.1365,40721.0
2022-01-25 11:00:00,249.28,249.86,249.08,249.34,21159.0,230.1457,230.6812,229.9611,230.2011,21159.0
2022-01-25 11:10:00,249.45,249.75,248.9,249.59,22597.0,230.3027,230.5797,229.7949,230.4319,22597.0
2022-01-25 11:20:00,249.51,250.04,249.33,250.04,40738.0,230.3581,230.8474,230.1919,230.8474,40738.0
2022-01-25 11:30:00,250.01,250.16,248.7,248.88,32392.0,230.8197,230.9582,229.6102,229.7764,32392.0
2022-01-25 11:40:00,248.92,249.64,248.84,249.53,23123.0,229.8134,230.4781,229.7395,230.3765,23123.0
2022-01-25 11:50:00,249.49,249.76,248.72,248.73,22889.0,230.3396,230.5889,229.6287,229.6379,22889.0
2022-01-25 12:00:00,248.8,249.73,248.54,249.63,21979.0,229.7026,230.5612,229.4625,230.4689,21979.0
2022-01-25 12:10:00,249.59,249.8,248.98,249.61,21844.0,230.4319,230.6258,229.8688,230.4504,21844.0
2022-01-25 12:20:00,249.69,250.41,249.62,250.2,28301.0,230.5243,231.189,230.4596,230.9951,28301.0
2022-01-25 12:30:00,250.19,250.21,249.54,249.71,20507.0,230.9859,231.0043,230.3858,230.5427,20507.0
2022-01-25 12:40:00,249.52,249.86,249.05,249.12,15820.0,230.3673,230.6812,229.9334,229.998,15820.0
2022-01-25 12:50:00,249.07,249.49,249.0,249.49,33291.0,229.9518,230.3396,229.8872,230.3396,33291.0
2022-01-25 13:00:00,249.45,249.57,249.05,249.27,33046.0,230.3027,230.4135,229.9334,230.1365,33046.0
2022-01-25 13:10:00,249.29,249.84,249.15,249.84,22903.0,230.155,230.6627,230.0257,230.6627,22903.0
2022-01-25 13:20:00,249.81,250.5,249.59,250.42,17468.0,230.635,231.2721,230.4319,231.1982,17468.0
2022-01-25 13:30:00,250.28,250.75,250.26,250.7,22352.0,231.069,231.5029,231.0505,231.4567,22352.0
2022-01-25 13:40:00,250.71,251.05,250.31,251.04,33192.0,231.466,231.7799,231.0967,231.7706,33192.0
2022-01-25 13:50:00,251.04,251.58,250.91,251.51,30251.0,231.7706,232.2692,231.6506,232.2046,30251.0
2022-01-25 14:00:00,251.51,251.63,250.94,251.27,30000.0,232.2046,232.3153,231.6783,231.983,30000.0
2022-01-25 14:10:00,251.3,251.88,251.3,251.75,28045.0,232.0107,232.5462,232.0107,232.4261,28045.0
2022-01-25 14:20:00,251.7,251.92,251.4,251.59,31160.0,232.38,232.5831,232.103,232.2784,31160.0
2022-01-25 14:30:00,251.67,251.7,251.08,251.49,23117.0,232.3523,232.38,231.8076,232.1861,23117.0
2022-01-25 14:40:00,251.5,252.11,251.48,251.82,25038.0,232.1953,232.7585,232.1769,232.4908,25038.0
2022-01-25 14:50:00,251.81,252.42,251.8,252.34,37758.0,232.4815,233.0447,232.4723,232.9708,37758.0
2022-01-25 15:00:00,252.39,252.53,251.61,251.7,41294.0,233.017,233.1463,232.2969,232.38,41294.0
2022-01-25 15:10:00,251.63,251.77,251.02,251.74,64428.0,232.3153,232.4446,231.7522,232.4169,64428.0
2022-01-25 15:20:00,251.77,251.84,250.75,250.82,43184.0,232.4446,232.5092,231.5029,231.5675,43184.0
2022-01-25 15:30:00,250.85,251.13,250.26,251.05,50486.0,231.5952,231.8537,231.0505,231.7799,50486.0
2022-01-25 15:40:00,251.01,251.42,250.73,250.91,67093.0,231.7429,232.1215,231.4844,231.6506,67093.0
2022-01-25 15:50:00,250.87,250.88,249.87,250.7,236301.0,231.6137,231.6229,230.6904,231.4567,236301.0
2022-01-26 09:30:00,253.0,253.31,252.7,252.82,101803.0,233.5802,233.8664,233.3032,233.414,101803.0
2022-01-26 09:40:00,252.82,253.43,252.5,253.42,56731.0,233.414,233.9772,233.1186,233.968,56731.0
2022-01-26 09:50:00,253.41,253.91,253.2,253.82,67042.0,233.9587,234.4203,233.7648,234.3372,67042.0
2022-01-26 10:00:00,253.75,254.18,253.36,253.91,37690.0,234.2726,234.6696,233.9126,234.4203,37690.0
2022-01-26 10:10:00,253.76,253.85,253.0,253.47,27887.0,234.2819,234.3649,233.5802,234.0141,27887.0
2022-01-26 10:20:00,253.45,253.83,252.53,252.72,41102.0,233.9956,234.3465,233.1463,233.3217,41102.0
2022-01-26 10:30:00,252.73,252.86,252.16,252.29,48499.0,233.3309,233.4509,232.8047,232.9247,48499.0
2022-01-26 10:40:00,252.32,252.52,251.51,251.89,27263.0,232.9524,233.137,232.2046,232.5554,27263.0
2022-01-26 10:50:00,251.92,252.17,251.78,251.92,30349.0,232.5831,232.8139,232.4538,232.5831,30349.0
2022-01-26 11:00:00,251.84,252.53,251.55,252.52,22100.0,232.5092,233.1463,232.2415,233.137,22100.0
2022-01-26 11:10:00,252.44,253.03,252.32,252.78,27324.0,233.0632,233.6079,232.9524,233.3771,27324.0
2022-01-26 11:20:00,252.82,253.43,252.7,253.09,23535.0,233.414,233.9772,233.3032,233.6633,23535.0
2022-01-26 11:30:00,253.18,253.54,253.05,253.18,29337.0,233.7464,234.0787,233.6264,233.7464,29337.0
2022-01-26 11:40:00,253.16,253.88,253.16,253.3,21371.0,233.7279,234.3926,233.7279,233.8572,21371.0
2022-01-26 11:50:00,253.21,253.65,252.92,253.62,27385.0,233.7741,234.1803,233.5063,234.1526,27385.0
2022-01-26 12:00:00,253.71,253.87,253.2,253.4,12299.0,234.2357,234.3834,233.7648,233.9495,12299.0
2022-01-26 12:10:00,253.42,253.81,253.3,253.61,17955.0,233.968,234.328,233.8572,234.1434,17955.0
2022-01-26 12:20:00,253.64,254.05,253.57,253.63,18761.0,234.1711,234.5496,234.1064,234.1618,18761.0
2022-01-26 12:30:00,253.64,253.72,253.29,253.29,15413.0,234.1711,234.2449,233.8479,233.8479,15413.0
2022-01-26 12:40:00,253.33,253.81,253.3,253.48,17795.0,233.8849,234.328,233.8572,234.0233,17795.0
2022-01-26 12:50:00,253.49,253.74,253.42,253.59,14781.0,234.0326,234.2634,233.968,234.1249,14781.0
2022-01-26 13:00:00,253.66,253.69,252.8,253.29,18121.0,234.1895,234.2172,233.3955,233.8479,18121.0
2022-01-26 13:10:00,253.23,253.29,252.85,252.89,12846.0,233.7925,233.8479,233.4417,233.4786,12846.0
2022-01-26 13:20:00,252.86,252.99,252.68,252.93,17703.0,233.4509,233.571,233.2848,233.5156,17703.0
2022-01-26 13:30:00,252.87,252.99,252.64,252.78,15071.0,233.4602,233.571,233.2478,233.3771,15071.0
2022-01-26 13:40:00,252.82,252.95,252.69,252.77,23155.0,233.414,233.534,233.294,233.3678,23155.0
2022-01-26 13:50:00,252.72,253.1,252.56,252.9,24068.0,233.3217,233.6725,233.174,233.4879,24068.0
2022-01-26 14:00:00,252.84,254.21,252.61,252.96,33480.0,233.4325,234.6973,233.2201,233.5433,33480.0
2022-01-26 14:10:00,253.1,253.12,252.26,252.5,50486.0,233.6725,233.691,232.897,233.1186,50486.0
2022-01-26 14:20:00,252.52,253.31,252.33,253.06,24388.0,233.137,233.8664,232.9616,233.6356,24388.0
2022-01-26 14:30:00,252.99,253.07,251.54,252.45,62360.0,233.571,233.6448,232.2323,233.0724,62360.0
2022-01-26 14:40:00,252.5,252.5,250.0,250.24,83536.0,233.1186,233.1186,230.8105,231.032,83536.0
2022-01-26 14:50:00,250.27,250.75,250.0,250.48,77573.0,231.0597,231.5029,230.8105,231.2536,77573.0
2022-01-26 15:00:00,250.4,250.45,249.0,249.0,125192.0,231.1798,231.2259,229.8872,229.8872,125192.0
2022-01-26 15:10:00,249.03,249.62,248.69,248.75,65777.0,229.9149,230.4596,229.601,229.6564,65777.0
2022-01-26 15:20:00,248.74,248.98,247.86,248.94,97754.0,229.6472,229.8688,228.8347,229.8318,97754.0
2022-01-26 15:30:00,248.92,249.47,248.45,249.38,82660.0,229.8134,230.3211,229.3794,230.2381,82660.0
2022-01-26 15:40:00,249.43,250.25,249.08,249.59,135495.0,230.2842,231.0413,229.9611,230.4319,135495.0
2022-01-26 15:50:00,249.59,250.18,248.8,249.54,229798.0,230.4319,230.9766,229.7026,230.3858,229798.0
2022-01-27 09:30:00,249.6,251.12,245.25,247.27,341239.0,230.4412,231.8445,226.4251,228.29,341239.0
2022-01-27 09:40:00,247.38,250.63,246.88,250.08,145969.0,228.3916,231.3921,227.9299,230.8843,145969.0
2022-01-27 09:50:00,250.13,250.82,248.7,249.33,115020.0,230.9305,231.5675,229.6102,230.1919,115020.0
2022-01-27 10:00:00,249.43,250.03,247.66,249.59,93182.0,230.2842,230.8382,228.6501,230.4319,93182.0
2022-01-27 10:10:00,249.69,249.72,248.66,248.86,60475.0,230.5243,230.552,229.5733,229.758,60475.0
2022-01-27 10:20:00,249.03,249.9,247.62,247.62,94380.0,229.9149,230.7181,228.6131,228.6131,94380.0
2022-01-27 10:30:00,247.67,248.08,247.28,247.28,106155.0,228.6593,229.0378,228.2992,228.2992,106155.0
2022-01-27 10:40:00,247.4,248.55,247.36,247.88,86930.0,228.41,229.4718,228.3731,228.8532,86930.0
2022-01-27 10:50:00,247.88,249.9,247.88,249.89,56184.0,228.8532,230.7181,228.8532,230.7089,56184.0
2022-01-27 11:00:00,249.89,252.47,249.89,250.22,108464.0,230.7089,233.0909,230.7089,231.0136,108464.0
2022-01-27 11:10:00,250.27,251.63,250.05,251.11,57904.0,231.0597,232.3153,230.8566,231.8353,57904.0
2022-01-27 11:20:00,251.05,251.38,250.33,250.73,29200.0,231.7799,232.0845,231.1151,231.4844,29200.0
2022-01-27 11:30:00,250.58,250.73,249.68,250.22,44200.0,231.3459,231.4844,230.515,231.0136,44200.0
2022-01-27 11:40:00,250.24,250.79,250.07,250.34,42034.0,231.032,231.5398,230.8751,231.1244,42034.0
2022-01-27 11:50:00,250.26,250.47,249.94,250.31,29293.0,231.0505,231.2444,230.7551,231.0967,29293.0
2022-01-27 12:00:00,250.32,250.55,249.92,250.18,36151.0,231.1059,231.3182,230.7366,230.9766,36151.0
2022-01-27 12:10:00,250.3,250.3,249.1,249.34,38360.0,231.0874,231.0874,229.9795,230.2011,38360.0
2022-01-27 12:20:00,249.37,249.74,249.14,249.47,35704.0,230.2288,230.5704,230.0165,230.3211,35704.0
2022-01-27 12:30:00,249.49,249.61,248.85,249.05,31746.0,230.3396,230.4504,229.7487,229.9334,31746.0
2022-01-27 12:40:00,249.09,249.59,248.84,249.07,31324.0,229.9703,230.4319,229.7395,229.9518,31324.0
2022-01-27 12:50:00,249.04,249.83,248.94,249.65,29050.0,229.9242,230.6535,229.8318,230.4873,29050.0
2022-01-27 13:00:00,249.62,249.71,248.85,249.25,84305.0,230.4596,230.5427,229.7487,230.118,84305.0
2022-01-27 13:10:00,249.25,249.67,248.85,249.11,32378.0,230.118,230.5058,229.7487,229.9888,32378.0
2022-01-27 13:20:00,249.0,249.06,248.12,248.33,58457.0,229.8872,229.9426,229.0748,229.2686,58457.0
2022-01-27 13:30:00,248.38,248.99,248.32,248.32,40213.0,229.3148,229.878,229.2594,229.2594,40213.0
2022-01-27 13:40:00,248.45,248.77,248.17,248.34,57865.0,229.3794,229.6749,229.1209,229.2779,57865.0
2022-01-27 13:50:00,248.33,248.76,248.12,248.63,47339.0,229.2686,229.6656,229.0748,229.5456,47339.0
2022-01-27 14:00:00,248.56,250.61,248.44,250.47,43105.0,229.481,231.3736,229.3702,231.2444,43105.0
2022-01-27 14:10:00,250.38,250.43,249.33,249.98,53530.0,231.1613,231.2075,230.1919,230.792,53530.0
2022-01-27 14:20:00,249.88,250.19,249.15,249.32,37707.0,230.6997,230.9859,230.0257,230.1827,37707.0
2022-01-27 14:30:00,249.32,249.36,248.68,249.07,45425.0,230.1827,230.2196,229.5918,229.9518,45425.0
2022-01-27 14:40:00,249.18,249.42,248.74,248.99,46127.0,230.0534,230.275,229.6472,229.878,46127.0
2022-01-27 14:50:00,248.99,249.03,248.15,248.34,31181.0,229.878,229.9149,229.1025,229.2779,31181.0
2022-01-27 15:00:00,248.45,249.27,248.38,248.64,49903.0,229.3794,230.1365,229.3148,229.5549,49903.0
2022-01-27 15:10:00,248.59,248.66,247.69,248.07,53612.0,229.5087,229.5733,228.6778,229.0286,53612.0
2022-01-27 15:20:00,248.09,248.77,247.72,248.39,82967.0,229.0471,229.6749,228.7055,229.324,82967.0
2022-01-27 15:30:00,248.47,248.85,248.14,248.42,50569.0,229.3979,229.7487,229.0932,229.3517,50569.0
2022-01-27 15:40:00,248.37,249.7,248.32,248.97,110084.0,229.3056,230.5335,229.2594,229.8595,110084.0
2022-01-27 15:50:00,248.96,249.29,248.34,248.78,226621.0,229.8503,230.155,229.2779,229.6841,226621.0
2022-01-28 09:30:00,250.0,250.16,247.73,248.25,92159.0,230.8105,230.9582,228.7147,229.1948,92159.0
2022-01-28 09:40:00,248.19,248.2,247.16,247.73,50355.0,229.1394,229.1486,228.1885,228.7147,50355.0
2022-01-28 09:50:00,247.74,248.81,247.31,248.64,44592.0,228.7239,229.7118,228.3269,229.5549,44592.0
2022-01-28 10:00:00,248.43,249.7,248.42,249.7,49685.0,229.361,230.5335,229.3517,230.5335,49685.0
2022-01-28 10:10:00,249.5,250.43,249.43,250.43,27621.0,230.3488,231.2075,230.2842,231.2075,27621.0
2022-01-28 10:20:00,250.41,250.48,249.34,249.52,34791.0,231.189,231.2536,230.2011,230.3673,34791.0
2022-01-28 10:30:00,249.53,250.11,249.23,249.99,40915.0,230.3765,230.912,230.0996,230.8012,40915.0
2022-01-28 10:40:00,249.99,250.18,249.18,250.14,33215.0,230.8012,230.9766,230.0534,230.9397,33215.0
2022-01-28 10:50:00,250.1,251.2,250.08,251.19,67636.0,230.9028,231.9184,230.8843,231.9091,67636.0
2022-01-28 11:00:00,251.23,251.23,250.78,250.88,28922.0,231.9461,231.9461,231.5306,231.6229,28922.0
2022-01-28 11:10:00,250.85,252.09,250.85,252.02,58145.0,231.5952,232.74,231.5952,232.6754,58145.0
2022-01-28 11:20:00,252.03,252.2,251.69,251.96,66714.0,232.6846,232.8416,232.3707,232.62,66714.0
2022-01-28 11:30:00,251.97,252.39,251.51,252.06,39211.0,232.6293,233.017,232.2046,232.7123,39211.0
2022-01-28 11:40:00,252.03,252.34,251.81,252.03,44318.0,232.6846,232.9708,232.4815,232.6846,44318.0
2022-01-28 11:50:00,252.03,253.46,251.97,253.31,45719.0,232.6846,234.0049,232.6293,233.8664,45719.0
2022-01-28 12:00:00,253.34,253.98,253.29,253.84,38869.0,233.8941,234.485,233.8479,234.3557,38869.0
2022-01-28 12:10:00,253.84,253.84,252.9,253.68,60695.0,234.3557,234.3557,233.4879,234.208,60695.0
2022-01-28 12:20:00,253.68,253.68,252.72,252.86,41213.0,234.208,234.208,233.3217,233.4509,41213.0
2022-01-28 12:30:00,252.87,252.99,252.52,252.88,33600.0,233.4602,233.571,233.137,233.4694,33600.0
2022-01-28 12:40:00,252.86,252.92,252.16,252.43,40207.0,233.4509,233.5063,232.8047,233.0539,40207.0
2022-01-28 12:50:00,252.45,252.45,252.1,252.14,26185.0,233.0724,233.0724,232.7493,232.7862,26185.0
2022-01-28 13:00:00,252.2,253.29,252.19,253.22,23050.0,232.8416,233.8479,232.8324,233.7833,23050.0
2022-01-28 13:10:00,253.19,253.25,252.76,252.76,38843.0,233.7556,233.811,233.3586,233.3586,38843.0
2022-01-28 13:20:00,252.72,252.86,252.34,252.86,30338.0,233.3217,233.4509,232.9708,233.4509,30338.0
2022-01-28 13:30:00,252.92,253.74,252.91,253.16,27969.0,233.5063,234.2634,233.4971,233.7279,27969.0
2022-01-28 13:40:00,253.01,253.84,252.99,253.63,19795.0,233.5894,234.3557,233.571,234.1618,19795.0
2022-01-28 13:50:00,253.73,254.32,253.56,253.92,27571.0,234.2542,234.7989,234.0972,234.4296,27571.0
2022-01-28 14:00:00,253.91,254.38,253.8,254.0,25585.0,234.4203,234.8543,234.3188,234.5034,25585.0
2022-01-28 14:10:00,253.92,254.03,253.05,253.52,31084.0,234.4296,234.5311,233.6264,234.0603,31084.0
2022-01-28 14:20:00,253.49,253.51,252.69,252.74,29220.0,234.0326,234.051,233.294,233.3401,29220.0
2022-01-28 14:30:00,252.68,253.84,252.52,253.68,98720.0,233.2848,234.3557,233.137,234.208,98720.0
2022-01-28 14:40:00,253.62,254.7,253.58,254.7,23384.0,234.1526,235.1497,234.1157,235.1497,23384.0
2022-01-28 14:50:00,254.7,255.34,254.52,255.29,49667.0,235.1497,235.7406,234.9835,235.6944,49667.0
2022-01-28 15:00:00,255.3,255.65,255.19,255.51,56276.0,235.7036,236.0268,235.6021,235.8975,56276.0
2022-01-28 15:10:00,255.48,255.48,254.66,255.24,75840.0,235.8698,235.8698,235.1128,235.6483,75840.0
2022-01-28 15:20:00,255.24,255.82,254.9,255.09,50887.0,235.6483,236.1837,235.3343,235.5098,50887.0
2022-01-28 15:30:00,255.09,255.39,254.69,255.02,105515.0,235.5098,235.7867,235.1405,235.4451,105515.0
2022-01-28 15:40:00,255.07,255.9,254.82,255.89,151014.0,235.4913,236.2576,235.2605,236.2484,151014.0
2022-01-28 15:50:00,256.0,256.35,255.13,256.03,315661.0,236.3499,236.673,235.5467,236.3776,315661.0
2022-01-31 09:30:00,255.02,256.25,254.44,255.92,103293.0,235.4451,236.5807,234.9097,236.2761,103293.0
2022-01-31 09:40:00,255.91,256.9,255.89,256.49,49141.0,236.2668,237.1808,236.2484,236.8023,49141.0
2022-01-31 09:50:00,256.48,257.49,256.07,257.26,39920.0,236.7931,237.7255,236.4145,237.5132,39920.0
2022-01-31 10:00:00,257.35,257.91,257.09,257.36,27331.0,237.5963,238.1133,237.3562,237.6055,27331.0
2022-01-31 10:10:00,257.4,257.59,256.75,256.82,25341.0,237.6425,237.8179,237.0423,237.107,25341.0
2022-01-31 10:20:00,256.95,257.33,256.68,256.68,23710.0,237.227,237.5778,236.9777,236.9777,23710.0
2022-01-31 10:30:00,256.67,256.82,256.14,256.29,31303.0,236.9685,237.107,236.4792,236.6177,31303.0
2022-01-31 10:40:00,256.28,256.41,255.81,256.19,38069.0,236.6084,236.7284,236.1745,236.5253,38069.0
2022-01-31 10:50:00,256.23,256.84,256.22,256.45,20322.0,236.5623,237.1254,236.553,236.7654,20322.0
2022-01-31 11:00:00,256.45,256.69,256.28,256.43,18147.0,236.7654,236.987,236.6084,236.7469,18147.0
2022-01-31 11:10:00,256.33,256.72,256.24,256.65,20186.0,236.6546,237.0146,236.5715,236.95,20186.0
2022-01-31 11:20:00,256.69,256.69,255.81,255.94,23635.0,236.987,236.987,236.1745,236.2945,23635.0
2022-01-31 11:30:00,255.94,256.44,255.65,256.11,16430.0,236.2945,236.7561,236.0268,236.4515,16430.0
2022-01-31 11:40:00,256.16,256.89,256.15,256.89,16163.0,236.4976,237.1716,236.4884,237.1716,16163.0
2022-01-31 11:50:00,256.85,257.38,256.83,257.26,14949.0,237.1347,237.624,237.1162,237.5132,14949.0
2022-01-31 12:00:00,257.28,257.36,257.03,257.04,21001.0,237.5317,237.6055,237.3009,237.3101,21001.0
2022-01-31 12:10:00,257.07,257.46,257.0,257.44,14153.0,237.3378,237.6978,237.2732,237.6794,14153.0
2022-01-31 12:20:00,257.41,257.44,257.08,257.29,12143.0,237.6517,237.6794,237.347,237.5409,12143.0
2022-01-31 12:30:00,257.31,257.39,257.13,257.32,13754.0,237.5594,237.6332,237.3932,237.5686,13754.0
2022-01-31 12:40:00,257.27,257.67,257.17,257.67,11969.0,237.5224,237.8917,237.4301,237.8917,11969.0
2022-01-31 12:50:00,257.67,257.78,257.5,257.76,14102.0,237.8917,237.9933,237.7348,237.9748,14102.0
2022-01-31 13:00:00,257.68,257.87,257.59,257.69,13710.0,237.901,238.0764,237.8179,237.9102,13710.0
2022-01-31 13:10:00,257.63,258.39,257.5,258.39,35463.0,237.8548,238.5565,237.7348,238.5565,35463.0
2022-01-31 13:20:00,258.39,258.48,258.23,258.27,20024.0,238.5565,238.6396,238.4087,238.4457,20024.0
2022-01-31 13:30:00,258.19,258.28,257.83,258.1,8865.0,238.3718,238.4549,238.0394,238.2887,8865.0
2022-01-31 13:40:00,258.07,258.29,257.92,257.96,21446.0,238.261,238.4641,238.1225,238.1595,21446.0
2022-01-31 13:50:00,257.97,257.99,257.7,257.93,17722.0,238.1687,238.1872,237.9194,238.1318,17722.0
2022-01-31 14:00:00,257.93,258.21,257.84,258.18,14829.0,238.1318,238.3903,238.0487,238.3626,14829.0
2022-01-31 14:10:00,258.18,258.66,258.18,258.57,30658.0,238.3626,238.8057,238.3626,238.7226,30658.0
2022-01-31 14:20:00,258.52,258.65,258.44,258.5,19933.0,238.6765,238.7965,238.6026,238.658,19933.0
2022-01-31 14:30:00,258.5,258.57,258.33,258.36,19047.0,238.658,238.7226,238.5011,238.5288,19047.0
2022-01-31 14:40:00,258.42,258.44,258.15,258.36,30429.0,238.5842,238.6026,238.3349,238.5288,30429.0
2022-01-31 14:50:00,258.36,258.4,258.16,258.4,18993.0,238.5288,238.5657,238.3441,238.5657,18993.0
2022-01-31 15:00:00,258.34,258.43,257.77,257.77,28704.0,238.5103,238.5934,237.9841,237.9841,28704.0
2022-01-31 15:10:00,257.82,257.87,257.1,257.28,37286.0,238.0302,238.0764,237.3655,237.5317,37286.0
2022-01-31 15:20:00,257.31,258.07,257.26,258.06,29510.0,237.5594,238.261,237.5132,238.2518,29510.0
2022-01-31 15:30:00,258.04,258.29,257.82,258.22,52905.0,238.2333,238.4641,238.0302,238.3995,52905.0
2022-01-31 15:40:00,258.19,258.97,258.17,258.96,67308.0,238.3718,239.0919,238.3533,239.0827,67308.0
2022-01-31 15:50:00,258.95,259.5,258.92,259.29,252092.0,239.0735,239.5813,239.0458,239.3874,252092.0
2022-02-01 09:30:00,259.75,259.9,259.05,259.52,93333.0,239.8121,239.9506,239.1658,239.5997,93333.0
2022-02-01 09:40:00,259.65,259.65,258.32,258.76,24363.0,239.7197,239.7197,238.4918,238.8981,24363.0
2022-02-01 09:50:00,258.87,258.87,257.72,258.37,31059.0,238.9996,238.9996,237.9379,238.538,31059.0
2022-02-01 10:00:00,258.21,258.23,257.37,257.73,28928.0,238.3903,238.4087,237.6148,237.9471,28928.0
2022-02-01 10:10:00,257.69,258.02,257.47,257.54,27747.0,237.9102,238.2149,237.7071,237.7717,27747.0
2022-02-01 10:20:00,257.49,257.95,257.26,257.26,21750.0,237.7255,238.1502,237.5132,237.5132,21750.0
2022-02-01 10:30:00,257.23,257.64,257.15,257.26,34823.0,237.4855,237.864,237.4116,237.5132,34823.0
2022-02-01 10:40:00,257.3,257.34,256.61,256.89,25536.0,237.5501,237.5871,236.9131,237.1716,25536.0
2022-02-01 10:50:00,256.94,257.4,256.87,257.07,13459.0,237.2178,237.6425,237.1531,237.3378,13459.0
2022-02-01 11:00:00,257.03,257.17,256.64,257.08,29094.0,237.3009,237.4301,236.9408,237.347,29094.0
2022-02-01 11:10:00,257.11,257.25,256.54,256.63,32281.0,237.3747,237.504,236.8485,236.9316,32281.0
2022-02-01 11:20:00,256.6,256.69,256.04,256.06,22019.0,236.9039,236.987,236.3868,236.4053,22019.0
2022-02-01 11:30:00,256.02,256.22,255.58,256.08,32531.0,236.3684,236.553,235.9622,236.4238,32531.0
2022-02-01 11:40:00,256.09,256.4,255.96,256.0,22609.0,236.433,236.7192,236.313,236.3499,22609.0
2022-02-01 11:50:00,256.04,256.65,256.0,256.53,16512.0,236.3868,236.95,236.3499,236.8392,16512.0
2022-02-01 12:00:00,256.49,256.92,256.41,256.7,16729.0,236.8023,237.1993,236.7284,236.9962,16729.0
2022-02-01 12:10:00,256.7,256.82,256.48,256.8,15539.0,236.9962,237.107,236.7931,237.0885,15539.0
2022-02-01 12:20:00,256.78,256.91,256.53,256.91,12934.0,237.07,237.1901,236.8392,237.1901,12934.0
2022-02-01 12:30:00,256.83,256.91,256.51,256.67,14034.0,237.1162,237.1901,236.8208,236.9685,14034.0
2022-02-01 12:40:00,256.68,256.82,256.31,256.42,12886.0,236.9777,237.107,236.6361,236.7377,12886.0
2022-02-01 12:50:00,256.5,256.56,256.21,256.53,10475.0,236.8115,236.8669,236.5438,236.8392,10475.0
2022-02-01 13:00:00,256.52,256.69,256.14,256.32,15235.0,236.83,236.987,236.4792,236.6454,15235.0
2022-02-01 13:10:00,256.27,256.66,256.24,256.49,10608.0,236.5992,236.9593,236.5715,236.8023,10608.0
2022-02-01 13:20:00,256.46,256.54,256.36,256.53,8624.0,236.7746,236.8485,236.6823,236.8392,8624.0
2022-02-01 13:30:00,256.47,256.76,256.36,256.71,13914.0,236.7838,237.0516,236.6823,237.0054,13914.0
2022-02-01 13:40:00,256.73,257.19,256.73,257.15,11336.0,237.0239,237.4486,237.0239,237.4116,11336.0
2022-02-01 13:50:00,257.03,257.25,256.92,257.22,15388.0,237.3009,237.504,237.1993,237.4763,15388.0
2022-02-01 14:00:00,257.22,257.77,257.19,257.69,20801.0,237.4763,237.9841,237.4486,237.9102,20801.0
2022-02-01 14:10:00,257.72,257.93,257.52,257.57,20384.0,237.9379,238.1318,237.7532,237.7994,20384.0
2022-02-01 14:20:00,257.52,257.74,257.33,257.56,15119.0,237.7532,237.9564,237.5778,237.7902,15119.0
2022-02-01 14:30:00,257.61,257.84,257.52,257.59,21474.0,237.8363,238.0487,237.7532,237.8179,21474.0
2022-02-01 14:40:00,257.65,257.69,257.44,257.65,18414.0,237.8733,237.9102,237.6794,237.8733,18414.0
2022-02-01 14:50:00,257.68,257.85,257.53,257.82,12391.0,237.901,238.0579,237.7625,238.0302,12391.0
2022-02-01 15:00:00,257.79,258.39,257.79,258.27,24579.0,238.0025,238.5565,238.0025,238.4457,24579.0
2022-02-01 15:10:00,258.25,258.38,258.17,258.23,18704.0,238.4272,238.5472,238.3533,238.4087,18704.0
2022-02-01 15:20:00,258.27,258.69,258.22,258.66,28310.0,238.4457,238.8334,238.3995,238.8057,28310.0
2022-02-01 15:30:00,258.75,258.93,258.49,258.51,32468.0,238.8888,239.055,238.6488,238.6673,32468.0
2022-02-01 15:40:00,258.58,259.24,258.52,259.22,57653.0,238.7319,239.3412,238.6765,239.3228,57653.0
2022-02-01 15:50:00,259.27,259.37,258.88,258.95,220888.0,239.3689,239.4612,239.0089,239.0735,220888.0
2022-02-02 09:30:00,258.83,260.4,258.49,260.24,110428.0,238.9627,240.4122,238.6488,240.2645,110428.0
2022-02-02 09:40:00,260.2,260.67,259.61,260.19,54604.0,240.2275,240.6615,239.6828,240.2183,54604.0
2022-02-02 09:50:00,260.16,260.8,259.99,260.56,29274.0,240.1906,240.7815,240.0336,240.5599,29274.0
2022-02-02 10:00:00,260.53,260.83,260.12,260.48,27708.0,240.5322,240.8092,240.1537,240.486,27708.0
2022-02-02 10:10:00,260.52,260.81,260.06,260.7,27062.0,240.523,240.7907,240.0983,240.6892,27062.0
2022-02-02 10:20:00,260.72,261.08,260.0,260.07,28535.0,240.7076,241.04,240.0429,240.1075,28535.0
2022-02-02 10:30:00,260.11,261.2,260.01,261.13,24653.0,240.1444,241.1508,240.0521,241.0861,24653.0
2022-02-02 10:40:00,261.09,261.32,260.35,260.68,29188.0,241.0492,241.2616,240.366,240.6707,29188.0
2022-02-02 10:50:00,260.76,260.82,260.21,260.6,21079.0,240.7445,240.7999,240.2368,240.5968,21079.0
2022-02-02 11:00:00,260.54,261.22,260.36,260.99,38450.0,240.5414,241.1692,240.3752,240.9569,38450.0
2022-02-02 11:10:00,261.0,261.45,260.67,261.42,18869.0,240.9661,241.3816,240.6615,241.3539,18869.0
2022-02-02 11:20:00,261.43,261.55,261.2,261.36,26309.0,241.3631,241.4739,241.1508,241.2985,26309.0
2022-02-02 11:30:00,261.32,261.9,260.97,261.48,38841.0,241.2616,241.797,240.9384,241.4093,38841.0
2022-02-02 11:40:00,261.47,262.0,261.47,261.76,22785.0,241.4,241.8894,241.4,241.6678,22785.0
2022-02-02 11:50:00,261.83,261.83,261.2,261.32,12836.0,241.7324,241.7324,241.1508,241.2616,12836.0
2022-02-02 12:00:00,261.26,261.96,261.16,261.9,21070.0,241.2062,241.8524,241.1138,241.797,21070.0
2022-02-02 12:10:00,261.79,261.79,261.34,261.39,16209.0,241.6955,241.6955,241.28,241.3262,16209.0
2022-02-02 12:20:00,261.42,261.74,261.33,261.63,14183.0,241.3539,241.6493,241.2708,241.5478,14183.0
2022-02-02 12:30:00,261.52,261.88,261.46,261.83,11299.0,241.4462,241.7786,241.3908,241.7324,11299.0
2022-02-02 12:40:00,261.88,262.05,261.73,261.81,18854.0,241.7786,241.9355,241.6401,241.714,18854.0
2022-02-02 12:50:00,261.86,261.97,261.56,261.8,10135.0,241.7601,241.8617,241.4831,241.7047,10135.0
2022-02-02 13:00:00,261.77,262.05,261.71,261.89,12985.0,241.677,241.9355,241.6216,241.7878,12985.0
2022-02-02 13:10:00,261.94,261.97,261.4,261.47,14694.0,241.834,241.8617,241.3354,241.4,14694.0
2022-02-02 13:20:00,261.51,261.77,261.36,261.73,15689.0,241.437,241.677,241.2985,241.6401,15689.0
2022-02-02 13:30:00,261.82,261.93,261.7,261.84,5974.0,241.7232,241.8247,241.6124,241.7416,5974.0
2022-02-02 13:40:00,261.83,261.93,261.59,261.6,17455.0,241.7324,241.8247,241.5108,241.5201,17455.0
2022-02-02 13:50:00,261.54,261.95,261.49,261.86,11180.0,241.4647,241.8432,241.4185,241.7601,11180.0
2022-02-02 14:00:00,261.83,261.83,261.54,261.69,16712.0,241.7324,241.7324,241.4647,241.6032,16712.0
2022-02-02 14:10:00,261.72,261.83,261.5,261.77,8240.0,241.6309,241.7324,241.4277,241.677,8240.0
2022-02-02 14:20:00,261.71,261.83,261.6,261.68,11826.0,241.6216,241.7324,241.5201,241.5939,11826.0
2022-02-02 14:30:00,261.77,261.87,261.58,261.68,13317.0,241.677,241.7693,241.5016,241.5939,13317.0
2022-02-02 14:40:00,261.71,262.04,261.71,261.97,12836.0,241.6216,241.9263,241.6216,241.8617,12836.0
2022-02-02 14:50:00,262.04,262.05,261.74,261.74,12890.0,241.9263,241.9355,241.6493,241.6493,12890.0
2022-02-02 15:00:00,261.76,262.1,261.73,261.83,32258.0,241.6678,241.9817,241.6401,241.7324,32258.0
2022-02-02 15:10:00,261.78,262.3,261.78,262.12,21945.0,241.6863,242.1663,241.6863,242.0002,21945.0
2022-02-02 15:20:00,262.14,262.27,261.98,262.12,36756.0,242.0186,242.1386,241.8709,242.0002,36756.0
2022-02-02 15:30:00,262.15,262.36,261.96,262.31,37447.0,242.0279,242.2217,241.8524,242.1756,37447.0
2022-02-02 15:40:00,262.34,262.39,262.18,262.3,39534.0,242.2033,242.2494,242.0555,242.1663,39534.0
2022-02-02 15:50:00,262.26,262.61,261.94,262.21,167753.0,242.1294,242.4525,241.834,242.0832,167753.0
2022-02-03 09:30:00,262.0,262.8,261.7,261.93,75023.0,241.8894,242.628,241.6124,241.8247,75023.0
2022-02-03 09:40:00,261.89,262.09,261.29,261.96,32015.0,241.7878,241.9725,241.2339,241.8524,32015.0
2022-02-03 09:50:00,262.06,262.33,261.17,261.45,19391.0,241.9448,242.194,241.1231,241.3816,19391.0
2022-02-03 10:00:00,261.51,261.65,260.8,261.03,31109.0,241.437,241.5662,240.7815,240.9938,31109.0
2022-02-03 10:10:00,260.98,261.31,260.82,260.97,18609.0,240.9477,241.2523,240.7999,240.9384,18609.0
2022-02-03 10:20:00,261.01,261.76,260.92,261.68,24846.0,240.9754,241.6678,240.8923,241.5939,24846.0
2022-02-03 10:30:00,261.74,261.98,261.66,261.93,23282.0,241.6493,241.8709,241.5755,241.8247,23282.0
2022-02-03 10:40:00,261.93,262.13,261.75,261.85,19686.0,241.8247,242.0094,241.6586,241.7509,19686.0
2022-02-03 10:50:00,261.87,261.89,261.45,261.45,16613.0,241.7693,241.7878,241.3816,241.3816,16613.0
2022-02-03 11:00:00,261.42,261.86,261.34,261.86,11794.0,241.3539,241.7601,241.28,241.7601,11794.0
2022-02-03 11:10:00,261.81,262.11,261.76,262.0,8672.0,241.714,241.9909,241.6678,241.8894,8672.0
2022-02-03 11:20:00,261.99,261.99,261.48,261.55,9808.0,241.8801,241.8801,241.4093,241.4739,9808.0
2022-02-03 11:30:00,261.6,261.7,261.15,261.21,12189.0,241.5201,241.6124,241.1046,241.16,12189.0
2022-02-03 11:40:00,261.21,261.35,261.0,261.0,10137.0,241.16,241.2893,240.9661,240.9661,10137.0
2022-02-03 11:50:00,261.0,261.12,260.79,260.99,20989.0,240.9661,241.0769,240.7722,240.9569,20989.0
2022-02-03 12:00:00,260.99,261.14,260.76,261.1,14320.0,240.9569,241.0954,240.7445,241.0584,14320.0
2022-02-03 12:10:00,261.07,261.52,261.02,261.31,33030.0,241.0308,241.4462,240.9846,241.2523,33030.0
2022-02-03 12:20:00,261.3,261.69,261.25,261.6,25181.0,241.2431,241.6032,241.1969,241.5201,25181.0
2022-02-03 12:30:00,261.69,261.96,261.57,261.73,28525.0,241.6032,241.8524,241.4924,241.6401,28525.0
2022-02-03 12:40:00,261.77,261.77,261.27,261.41,12226.0,241.677,241.677,241.2154,241.3447,12226.0
2022-02-03 12:50:00,261.5,261.61,261.25,261.44,12631.0,241.4277,241.5293,241.1969,241.3724,12631.0
2022-02-03 13:00:00,261.36,261.44,261.09,261.09,15212.0,241.2985,241.3724,241.0492,241.0492,15212.0
2022-02-03 13:10:00,261.07,261.18,260.88,261.1,11779.0,241.0308,241.1323,240.8553,241.0584,11779.0
2022-02-03 13:20:00,261.08,261.19,260.98,261.1,11790.0,241.04,241.1415,240.9477,241.0584,11790.0
2022-02-03 13:30:00,261.23,261.56,261.23,261.54,14471.0,241.1785,241.4831,241.1785,241.4647,14471.0
2022-02-03 13:40:00,261.6,261.78,261.46,261.69,17209.0,241.5201,241.6863,241.3908,241.6032,17209.0
2022-02-03 13:50:00,261.71,261.71,261.35,261.49,9041.0,241.6216,241.6216,241.2893,241.4185,9041.0
2022-02-03 14:00:00,261.51,261.73,261.36,261.71,18311.0,241.437,241.6401,241.2985,241.6216,18311.0
2022-02-03 14:10:00,261.71,261.94,261.62,261.93,20345.0,241.6216,241.834,241.5385,241.8247,20345.0
2022-02-03 14:20:00,261.92,261.97,261.34,261.46,32339.0,241.8155,241.8617,241.28,241.3908,32339.0
2022-02-03 14:30:00,261.43,261.5,261.23,261.3,27399.0,241.3631,241.4277,241.1785,241.2431,27399.0
2022-02-03 14:40:00,261.26,261.29,260.84,260.91,17579.0,241.2062,241.2339,240.8184,240.883,17579.0
2022-02-03 14:50:00,260.89,261.14,260.86,260.96,16467.0,240.8646,241.0954,240.8369,240.9292,16467.0
2022-02-03 15:00:00,261.01,261.07,260.69,260.74,22610.0,240.9754,241.0308,240.6799,240.7261,22610.0
2022-02-03 15:10:00,260.82,261.42,260.79,261.29,31413.0,240.7999,241.3539,240.7722,241.2339,31413.0
2022-02-03 15:20:00,261.29,261.45,261.12,261.38,24814.0,241.2339,241.3816,241.0769,241.317,24814.0
2022-02-03 15:30:00,261.35,261.44,260.51,260.66,47199.0,241.2893,241.3724,240.5137,240.6522,47199.0
2022-02-03 15:40:00,260.63,260.69,260.25,260.33,59993.0,240.6245,240.6799,240.2737,240.3476,59993.0
2022-02-03 15:50:00,260.27,260.86,260.07,260.63,250764.0,240.2922,240.8369,240.1075,240.6245,250764.0
2022-02-04 09:30:00,259.87,260.45,259.62,259.67,69353.0,239.9229,240.4583,239.6921,239.7382,69353.0
2022-02-04 09:40:00,259.86,260.4,259.7,260.35,18315.0,239.9136,240.4122,239.7659,240.366,18315.0
2022-02-04 09:50:00,260.41,260.41,259.16,259.16,21188.0,240.4214,240.4214,239.2674,239.2674,21188.0
2022-02-04 10:00:00,259.23,259.57,258.86,259.18,33713.0,239.332,239.6459,238.9904,239.2858,33713.0
2022-02-04 10:10:00,259.13,259.73,258.79,259.46,30371.0,239.2397,239.7936,238.9258,239.5443,30371.0
2022-02-04 10:20:00,259.39,259.56,258.5,258.58,21177.0,239.4797,239.6367,238.658,238.7319,21177.0
2022-02-04 10:30:00,258.59,258.87,257.87,258.15,34679.0,238.7411,238.9996,238.0764,238.3349,34679.0
2022-02-04 10:40:00,258.3,258.48,257.83,257.97,19497.0,238.4734,238.6396,238.0394,238.1687,19497.0
2022-02-04 10:50:00,258.05,259.3,257.79,258.91,54813.0,238.2426,239.3966,238.0025,239.0365,54813.0
2022-02-04 11:00:00,258.82,259.1,258.51,258.66,20812.0,238.9535,239.212,238.6673,238.8057,20812.0
2022-02-04 11:10:00,258.67,259.27,258.45,259.11,20064.0,238.815,239.3689,238.6119,239.2212,20064.0
2022-02-04 11:20:00,259.05,259.6,258.82,259.35,18530.0,239.1658,239.6736,238.9535,239.4428,18530.0
2022-02-04 11:30:00,259.29,260.2,259.24,260.12,25892.0,239.3874,240.2275,239.3412,240.1537,25892.0
2022-02-04 11:40:00,260.11,260.5,259.95,260.37,11029.0,240.1444,240.5045,239.9967,240.3845,11029.0
2022-02-04 11:50:00,260.41,260.45,260.0,260.05,13663.0,240.4214,240.4583,240.0429,240.089,13663.0
2022-02-04 12:00:00,260.09,260.34,259.92,260.26,14053.0,240.126,240.3568,239.969,240.2829,14053.0
2022-02-04 12:10:00,260.26,260.49,259.93,260.49,9383.0,240.2829,240.4953,239.9783,240.4953,9383.0
2022-02-04 12:20:00,260.4,260.64,260.33,260.52,10563.0,240.4122,240.6338,240.3476,240.523,10563.0
2022-02-04 12:30:00,260.63,260.75,260.22,260.38,11995.0,240.6245,240.7353,240.246,240.3937,11995.0
2022-02-04 12:40:00,260.46,260.75,260.45,260.62,16940.0,240.4676,240.7353,240.4583,240.6153,16940.0
2022-02-04 12:50:00,260.63,260.71,260.38,260.61,11337.0,240.6245,240.6984,240.3937,240.6061,11337.0
2022-02-04 13:00:00,260.69,261.29,260.64,261.29,15019.0,240.6799,241.2339,240.6338,241.2339,15019.0
2022-02-04 13:10:00,261.31,261.46,261.05,261.26,16653.0,241.2523,241.3908,241.0123,241.2062,16653.0
2022-02-04 13:20:00,261.28,261.36,260.9,260.93,11514.0,241.2246,241.2985,240.8738,240.9015,11514.0
2022-02-04 13:30:00,260.94,261.0,260.64,260.73,14772.0,240.9107,240.9661,240.6338,240.7168,14772.0
2022-02-04 13:40:00,260.84,261.07,260.73,260.9,13457.0,240.8184,241.0308,240.7168,240.8738,13457.0
2022-02-04 13:50:00,260.96,261.07,260.81,260.94,20495.0,240.9292,241.0308,240.7907,240.9107,20495.0
2022-02-04 14:00:00,261.07,261.08,260.73,260.73,11342.0,241.0308,241.04,240.7168,240.7168,11342.0
2022-02-04 14:10:00,260.76,260.78,260.41,260.43,11738.0,240.7445,240.763,240.4214,240.4399,11738.0
2022-02-04 14:20:00,260.49,260.66,260.3,260.59,10161.0,240.4953,240.6522,240.3199,240.5876,10161.0
2022-02-04 14:30:00,260.59,261.0,260.49,260.94,15793.0,240.5876,240.9661,240.4953,240.9107,15793.0
2022-02-04 14:40:00,260.95,261.03,260.51,260.64,12137.0,240.92,240.9938,240.5137,240.6338,12137.0
2022-02-04 14:50:00,260.63,260.85,260.46,260.52,28917.0,240.6245,240.8276,240.4676,240.523,28917.0
2022-02-04 15:00:00,260.55,261.24,260.51,261.24,14846.0,240.5507,241.1877,240.5137,241.1877,14846.0
2022-02-04 15:10:00,261.24,261.73,261.17,261.31,18643.0,241.1877,241.6401,241.1231,241.2523,18643.0
2022-02-04 15:20:00,261.26,261.56,261.26,261.35,18423.0,241.2062,241.4831,241.2062,241.2893,18423.0
2022-02-04 15:30:00,261.39,261.65,261.15,261.16,24887.0,241.3262,241.5662,241.1046,241.1138,24887.0
2022-02-04 15:40:00,261.16,261.16,260.48,260.69,46336.0,241.1138,241.1138,240.486,240.6799,46336.0
2022-02-04 15:50:00,260.72,260.92,260.03,260.03,176290.0,240.7076,240.8923,240.0706,240.0706,176290.0
2022-02-07 09:30:00,261.0,261.35,260.28,260.54,55543.0,240.9661,241.2893,240.3014,240.5414,55543.0
2022-02-07 09:40:00,260.45,260.49,259.91,259.91,9726.0,240.4583,240.4953,239.9598,239.9598,9726.0
2022-02-07 09:50:00,260.06,260.64,260.02,260.59,17495.0,240.0983,240.6338,240.0613,240.5876,17495.0
2022-02-07 10:00:00,260.5,260.59,260.02,260.02,12090.0,240.5045,240.5876,240.0613,240.0613,12090.0
2022-02-07 10:10:00,259.98,259.98,259.5,259.8,17713.0,240.0244,240.0244,239.5813,239.8582,17713.0
2022-02-07 10:20:00,259.7,260.47,259.67,260.41,8414.0,239.7659,240.4768,239.7382,240.4214,8414.0
2022-02-07 10:30:00,260.37,261.12,260.3,261.01,15495.0,240.3845,241.0769,240.3199,240.9754,15495.0
2022-02-07 10:40:00,260.98,261.03,260.63,260.7,14944.0,240.9477,240.9938,240.6245,240.6892,14944.0
2022-02-07 10:50:00,260.8,260.83,260.38,260.47,10138.0,240.7815,240.8092,240.3937,240.4768,10138.0
2022-02-07 11:00:00,260.46,260.59,259.87,259.93,11336.0,240.4676,240.5876,239.9229,239.9783,11336.0
2022-02-07 11:10:00,259.93,260.09,259.81,260.03,10614.0,239.9783,240.126,239.8675,240.0706,10614.0
2022-02-07 11:20:00,260.07,260.39,260.01,260.36,13715.0,240.1075,240.4029,240.0521,240.3752,13715.0
2022-02-07 11:30:00,260.28,260.4,259.83,259.83,8778.0,240.3014,240.4122,239.8859,239.8859,8778.0
2022-02-07 11:40:00,259.86,259.97,259.55,259.86,14069.0,239.9136,240.0152,239.6274,239.9136,14069.0
2022-02-07 11:50:00,259.88,260.38,259.88,260.38,7415.0,239.9321,240.3937,239.9321,240.3937,7415.0
2022-02-07 12:00:00,260.37,260.37,260.05,260.05,6456.0,240.3845,240.3845,240.089,240.089,6456.0
2022-02-07 12:10:00,260.12,260.49,260.12,260.44,7234.0,240.1537,240.4953,240.1537,240.4491,7234.0
2022-02-07 12:20:00,260.43,260.67,260.08,260.18,9966.0,240.4399,240.6615,240.1167,240.2091,9966.0
2022-02-07 12:30:00,260.12,260.18,259.93,260.0,8781.0,240.1537,240.2091,239.9783,240.0429,8781.0
2022-02-07 12:40:00,260.03,260.4,259.98,260.35,10433.0,240.0706,240.4122,240.0244,240.366,10433.0
2022-02-07 12:50:00,260.39,260.45,259.92,259.92,9435.0,240.4029,240.4583,239.969,239.969,9435.0
2022-02-07 13:00:00,259.98,260.6,259.92,260.59,9153.0,240.0244,240.5968,239.969,240.5876,9153.0
2022-02-07 13:10:00,260.62,261.1,260.62,260.78,12227.0,240.6153,241.0584,240.6153,240.763,12227.0
2022-02-07 13:20:00,260.75,260.84,260.6,260.84,7985.0,240.7353,240.8184,240.5968,240.8184,7985.0
2022-02-07 13:30:00,260.78,261.11,260.66,261.06,21512.0,240.763,241.0677,240.6522,241.0215,21512.0
2022-02-07 13:40:00,261.06,261.27,260.73,260.74,12266.0,241.0215,241.2154,240.7168,240.7261,12266.0
2022-02-07 13:50:00,260.72,261.26,260.64,261.12,17436.0,240.7076,241.2062,240.6338,241.0769,17436.0
2022-02-07 14:00:00,261.1,261.12,260.84,261.08,17279.0,241.0584,241.0769,240.8184,241.04,17279.0
2022-02-07 14:10:00,261.1,261.22,261.01,261.06,13718.0,241.0584,241.1692,240.9754,241.0215,13718.0
2022-02-07 14:20:00,261.05,261.27,261.0,261.26,11405.0,241.0123,241.2154,240.9661,241.2062,11405.0
2022-02-07 14:30:00,261.31,261.46,261.17,261.46,13737.0,241.2523,241.3908,241.1231,241.3908,13737.0
2022-02-07 14:40:00,261.43,261.44,261.3,261.37,12068.0,241.3631,241.3724,241.2431,241.3077,12068.0
2022-02-07 14:50:00,261.31,261.58,261.3,261.44,18033.0,241.2523,241.5016,241.2431,241.3724,18033.0
2022-02-07 15:00:00,261.37,261.57,261.0,261.16,26132.0,241.3077,241.4924,240.9661,241.1138,26132.0
2022-02-07 15:10:00,261.19,261.43,261.15,261.18,19835.0,241.1415,241.3631,241.1046,241.1323,19835.0
2022-02-07 15:20:00,261.16,261.2,260.55,260.59,25528.0,241.1138,241.1508,240.5507,240.5876,25528.0
2022-02-07 15:30:00,260.6,260.87,260.06,260.06,52259.0,240.5968,240.8461,240.0983,240.0983,52259.0
2022-02-07 15:40:00,260.05,260.08,259.61,259.69,63683.0,240.089,240.1167,239.6828,239.7567,63683.0
2022-02-07 15:50:00,259.63,260.1,259.17,259.81,173642.0,239.7013,240.1352,239.2766,239.8675,173642.0
2022-02-08 09:30:00,260.5,261.0,259.35,259.54,57979.0,240.5045,240.9661,239.4428,239.6182,57979.0
2022-02-08 09:40:00,259.4,260.1,259.25,259.91,21921.0,239.4889,240.1352,239.3505,239.9598,21921.0
2022-02-08 09:50:00,259.99,260.52,259.84,260.27,21352.0,240.0336,240.523,239.8952,240.2922,21352.0
2022-02-08 10:00:00,260.24,260.79,259.91,260.51,69097.0,240.2645,240.7722,239.9598,240.5137,69097.0
2022-02-08 10:10:00,260.54,260.54,259.86,260.03,19634.0,240.5414,240.5414,239.9136,240.0706,19634.0
2022-02-08 10:20:00,260.03,260.54,259.94,260.29,16144.0,240.0706,240.5414,239.9875,240.3106,16144.0
2022-02-08 10:30:00,260.25,260.72,260.24,260.64,19878.0,240.2737,240.7076,240.2645,240.6338,19878.0
2022-02-08 10:40:00,260.64,260.95,260.34,260.81,24992.0,240.6338,240.92,240.3568,240.7907,24992.0
2022-02-08 10:50:00,260.82,260.95,260.41,260.57,17373.0,240.7999,240.92,240.4214,240.5691,17373.0
2022-02-08 11:00:00,260.62,262.38,260.54,261.28,237711.0,240.6153,242.2402,240.5414,241.2246,237711.0
2022-02-08 11:10:00,261.22,261.48,260.51,260.55,62666.0,241.1692,241.4093,240.5137,240.5507,62666.0
2022-02-08 11:20:00,260.51,260.89,260.27,260.89,16402.0,240.5137,240.8646,240.2922,240.8646,16402.0
2022-02-08 11:30:00,260.85,261.4,260.83,261.31,18368.0,240.8276,241.3354,240.8092,241.2523,18368.0
2022-02-08 11:40:00,261.31,261.56,261.28,261.4,13681.0,241.2523,241.4831,241.2246,241.3354,13681.0
2022-02-08 11:50:00,261.36,261.59,261.18,261.25,12086.0,241.2985,241.5108,241.1323,241.1969,12086.0
2022-02-08 12:00:00,261.32,261.4,261.0,261.22,17619.0,241.2616,241.3354,240.9661,241.1692,17619.0
2022-02-08 12:10:00,261.21,261.26,260.83,260.97,13322.0,241.16,241.2062,240.8092,240.9384,13322.0
2022-02-08 12:20:00,260.93,261.47,260.89,261.34,37346.0,240.9015,241.4,240.8646,241.28,37346.0
2022-02-08 12:30:00,261.41,261.56,261.34,261.39,12274.0,241.3447,241.4831,241.28,241.3262,12274.0
2022-02-08 12:40:00,261.45,261.6,261.23,261.23,14259.0,241.3816,241.5201,241.1785,241.1785,14259.0
2022-02-08 12:50:00,261.23,261.28,260.95,260.98,9732.0,241.1785,241.2246,240.92,240.9477,9732.0
2022-02-08 13:00:00,260.95,261.03,260.84,260.91,13949.0,240.92,240.9938,240.8184,240.883,13949.0
2022-02-08 13:10:00,260.92,261.09,260.82,261.02,25110.0,240.8923,241.0492,240.7999,240.9846,25110.0
2022-02-08 13:20:00,261.01,261.1,260.74,260.74,13860.0,240.9754,241.0584,240.7261,240.7261,13860.0
2022-02-08 13:30:00,260.71,261.29,260.7,261.17,29269.0,240.6984,241.2339,240.6892,241.1231,29269.0
2022-02-08 13:40:00,261.21,261.23,260.8,260.91,15810.0,241.16,241.1785,240.7815,240.883,15810.0
2022-02-08 13:50:00,260.94,261.04,260.72,261.04,13536.0,240.9107,241.0031,240.7076,241.0031,13536.0
2022-02-08 14:00:00,261.01,261.01,260.65,260.65,14990.0,240.9754,240.9754,240.643,240.643,14990.0
2022-02-08 14:10:00,260.63,260.63,260.24,260.26,14337.0,240.6245,240.6245,240.2645,240.2829,14337.0
2022-02-08 14:20:00,260.28,260.28,259.7,259.79,27745.0,240.3014,240.3014,239.7659,239.849,27745.0
2022-02-08 14:30:00,259.78,260.24,259.64,259.7,25230.0,239.8398,240.2645,239.7105,239.7659,25230.0
2022-02-08 14:40:00,259.71,259.73,259.31,259.49,34791.0,239.7751,239.7936,239.4058,239.572,34791.0
2022-02-08 14:50:00,259.49,259.68,259.36,259.44,26300.0,239.572,239.7474,239.452,239.5259,26300.0
2022-02-08 15:00:00,259.44,259.48,259.1,259.38,59488.0,239.5259,239.5628,239.212,239.4705,59488.0
2022-02-08 15:10:00,259.44,260.44,259.34,260.4,42514.0,239.5259,240.4491,239.4335,240.4122,42514.0
2022-02-08 15:20:00,260.37,260.43,259.95,260.13,27400.0,240.3845,240.4399,239.9967,240.1629,27400.0
2022-02-08 15:30:00,260.13,260.4,259.9,260.37,69610.0,240.1629,240.4122,239.9506,240.3845,69610.0
2022-02-08 15:40:00,260.35,260.6,260.17,260.2,73238.0,240.366,240.5968,240.1998,240.2275,73238.0
2022-02-08 15:50:00,260.23,260.31,259.87,260.1,167945.0,240.2552,240.3291,239.9229,240.1352,167945.0
2022-02-09 09:30:00,261.99,262.88,261.42,262.19,96275.0,241.8801,242.7018,241.3539,242.0648,96275.0
2022-02-09 09:40:00,262.11,262.72,261.51,262.2,41554.0,241.9909,242.5541,241.437,242.074,41554.0
2022-02-09 09:50:00,262.21,262.75,261.93,262.29,55579.0,242.0832,242.5818,241.8247,242.1571,55579.0
2022-02-09 10:00:00,262.2,262.48,261.46,261.5,31648.0,242.074,242.3325,241.3908,241.4277,31648.0
2022-02-09 10:10:00,261.43,261.84,261.19,261.43,31589.0,241.3631,241.7416,241.1415,241.3631,31589.0
2022-02-09 10:20:00,261.44,261.99,261.29,261.53,29663.0,241.3724,241.8801,241.2339,241.4554,29663.0
2022-02-09 10:30:00,261.53,262.07,261.52,262.03,20118.0,241.4554,241.954,241.4462,241.9171,20118.0
2022-02-09 10:40:00,261.99,262.07,261.75,261.81,17065.0,241.8801,241.954,241.6586,241.714,17065.0
2022-02-09 10:50:00,261.81,261.83,261.46,261.83,15886.0,241.714,241.7324,241.3908,241.7324,15886.0
2022-02-09 11:00:00,261.81,261.81,261.37,261.37,31172.0,241.714,241.714,241.3077,241.3077,31172.0
2022-02-09 11:10:00,261.33,261.36,261.06,261.23,15890.0,241.2708,241.2985,241.0215,241.1785,15890.0
2022-02-09 11:20:00,261.14,261.51,261.14,261.45,28294.0,241.0954,241.437,241.0954,241.3816,28294.0
2022-02-09 11:30:00,261.4,261.48,260.93,261.25,16099.0,241.3354,241.4093,240.9015,241.1969,16099.0
2022-02-09 11:40:00,261.26,261.51,261.23,261.34,23866.0,241.2062,241.437,241.1785,241.28,23866.0
2022-02-09 11:50:00,261.34,261.5,261.12,261.5,11220.0,241.28,241.4277,241.0769,241.4277,11220.0
2022-02-09 12:00:00,261.45,261.47,261.16,261.29,12113.0,241.3816,241.4,241.1138,241.2339,12113.0
2022-02-09 12:10:00,261.22,261.24,260.97,261.12,13018.0,241.1692,241.1877,240.9384,241.0769,13018.0
2022-02-09 12:20:00,261.15,261.37,261.1,261.25,10676.0,241.1046,241.3077,241.0584,241.1969,10676.0
2022-02-09 12:30:00,261.22,261.26,260.83,260.92,18776.0,241.1692,241.2062,240.8092,240.8923,18776.0
2022-02-09 12:40:00,260.97,260.99,260.54,260.62,16511.0,240.9384,240.9569,240.5414,240.6153,16511.0
2022-02-09 12:50:00,260.67,260.82,260.52,260.73,11535.0,240.6615,240.7999,240.523,240.7168,11535.0
2022-02-09 13:00:00,260.72,260.91,260.68,260.72,12285.0,240.7076,240.883,240.6707,240.7076,12285.0
2022-02-09 13:10:00,260.72,260.74,260.53,260.61,11612.0,240.7076,240.7261,240.5322,240.6061,11612.0
2022-02-09 13:20:00,260.56,260.65,260.4,260.65,24528.0,240.5599,240.643,240.4122,240.643,24528.0
2022-02-09 13:30:00,260.62,260.82,260.58,260.69,14859.0,240.6153,240.7999,240.5784,240.6799,14859.0
2022-02-09 13:40:00,260.67,260.85,260.67,260.68,9424.0,240.6615,240.8276,240.6615,240.6707,9424.0
2022-02-09 13:50:00,260.66,260.68,260.4,260.44,18533.0,240.6522,240.6707,240.4122,240.4491,18533.0
2022-02-09 14:00:00,260.5,260.51,260.35,260.48,21135.0,240.5045,240.5137,240.366,240.486,21135.0
2022-02-09 14:10:00,260.45,260.51,260.37,260.38,19490.0,240.4583,240.5137,240.3845,240.3937,19490.0
2022-02-09 14:20:00,260.32,260.52,260.21,260.49,27226.0,240.3383,240.523,240.2368,240.4953,27226.0
2022-02-09 14:30:00,260.51,260.79,260.41,260.68,46646.0,240.5137,240.7722,240.4214,240.6707,46646.0
2022-02-09 14:40:00,260.7,260.79,260.48,260.49,15540.0,240.6892,240.7722,240.486,240.4953,15540.0
2022-02-09 14:50:00,260.51,260.59,260.23,260.31,18358.0,240.5137,240.5876,240.2552,240.3291,18358.0
2022-02-09 15:00:00,260.32,260.32,259.56,259.56,34058.0,240.3383,240.3383,239.6367,239.6367,34058.0
2022-02-09 15:10:00,259.62,259.87,259.56,259.82,36650.0,239.6921,239.9229,239.6367,239.8767,36650.0
2022-02-09 15:20:00,259.8,259.97,259.61,259.97,31252.0,239.8582,240.0152,239.6828,240.0152,31252.0
2022-02-09 15:30:00,260.0,260.2,259.81,259.87,55483.0,240.0429,240.2275,239.8675,239.9229,55483.0
2022-02-09 15:40:00,259.84,259.92,259.41,259.84,66445.0,239.8952,239.969,239.4982,239.8952,66445.0
2022-02-09 15:50:00,259.94,260.11,259.66,259.85,225044.0,239.9875,240.1444,239.729,239.9044,225044.0
2022-02-10 09:30:00,258.6,259.4,258.53,259.05,64819.0,238.7503,239.4889,238.6857,239.1658,64819.0
2022-02-10 09:40:00,259.08,259.85,259.08,259.65,22035.0,239.1935,239.9044,239.1935,239.7197,22035.0
2022-02-10 09:50:00,259.7,260.44,259.69,260.05,25674.0,239.7659,240.4491,239.7567,240.089,25674.0
2022-02-10 10:00:00,260.12,260.26,259.62,259.73,25722.0,240.1537,240.2829,239.6921,239.7936,25722.0
2022-02-10 10:10:00,259.8,260.11,259.27,260.11,19061.0,239.8582,240.1444,239.3689,240.1444,19061.0
2022-02-10 10:20:00,260.19,260.23,259.11,259.12,21349.0,240.2183,240.2552,239.2212,239.2304,21349.0
2022-02-10 10:30:00,259.17,259.59,258.92,259.59,25428.0,239.2766,239.6644,239.0458,239.6644,25428.0
2022-02-10 10:40:00,259.57,259.72,259.22,259.5,15237.0,239.6459,239.7844,239.3228,239.5813,15237.0
2022-02-10 10:50:00,259.46,259.46,258.55,258.82,37232.0,239.5443,239.5443,238.7042,238.9535,37232.0
2022-02-10 11:00:00,258.81,259.03,258.46,258.88,22381.0,238.9442,239.1473,238.6211,239.0089,22381.0
2022-02-10 11:10:00,258.84,258.89,258.35,258.35,18100.0,238.9719,239.0181,238.5195,238.5195,18100.0
2022-02-10 11:20:00,258.26,258.27,257.94,258.08,29859.0,238.4364,238.4457,238.141,238.2703,29859.0
2022-02-10 11:30:00,258.15,258.35,257.99,258.04,19186.0,238.3349,238.5195,238.1872,238.2333,19186.0
2022-02-10 11:40:00,258.08,258.87,258.08,258.7,18680.0,238.2703,238.9996,238.2703,238.8427,18680.0
2022-02-10 11:50:00,258.75,259.14,258.68,259.13,19730.0,238.8888,239.2489,238.8242,239.2397,19730.0
2022-02-10 12:00:00,259.13,259.34,259.01,259.08,19261.0,239.2397,239.4335,239.1289,239.1935,19261.0
2022-02-10 12:10:00,259.09,259.76,259.09,259.36,35481.0,239.2027,239.8213,239.2027,239.452,35481.0
2022-02-10 12:20:00,259.31,259.42,259.15,259.27,16433.0,239.4058,239.5074,239.2581,239.3689,16433.0
2022-02-10 12:30:00,259.33,259.49,258.84,258.92,21708.0,239.4243,239.572,238.9719,239.0458,21708.0
2022-02-10 12:40:00,258.94,259.0,257.66,257.89,28115.0,239.0642,239.1196,237.8825,238.0948,28115.0
2022-02-10 12:50:00,257.8,258.15,257.47,258.02,22611.0,238.0118,238.3349,237.7071,238.2149,22611.0
2022-02-10 13:00:00,258.02,258.08,257.6,258.03,22955.0,238.2149,238.2703,237.8271,238.2241,22955.0
2022-02-10 13:10:00,258.09,258.23,257.3,257.48,25842.0,238.2795,238.4087,237.5501,237.7163,25842.0
2022-02-10 13:20:00,257.49,257.72,257.22,257.22,14016.0,237.7255,237.9379,237.4763,237.4763,14016.0
2022-02-10 13:30:00,257.2,257.34,256.82,257.11,33168.0,237.4578,237.5871,237.107,237.3747,33168.0
2022-02-10 13:40:00,257.1,257.17,256.39,256.53,45332.0,237.3655,237.4301,236.71,236.8392,45332.0
2022-02-10 13:50:00,256.59,257.02,256.57,257.02,18511.0,236.8946,237.2916,236.8762,237.2916,18511.0
2022-02-10 14:00:00,257.03,257.27,256.63,257.26,27855.0,237.3009,237.5224,236.9316,237.5132,27855.0
2022-02-10 14:10:00,257.3,257.3,256.8,256.81,19545.0,237.5501,237.5501,237.0885,237.0977,19545.0
2022-02-10 14:20:00,256.83,257.32,256.72,257.06,16066.0,237.1162,237.5686,237.0146,237.3286,16066.0
2022-02-10 14:30:00,257.14,257.26,256.9,256.99,13179.0,237.4024,237.5132,237.1808,237.2639,13179.0
2022-02-10 14:40:00,256.94,257.15,256.69,256.73,32860.0,237.2178,237.4116,236.987,237.0239,32860.0
2022-02-10 14:50:00,256.69,256.75,256.31,256.64,14850.0,236.987,237.0423,236.6361,236.9408,14850.0
2022-02-10 15:00:00,256.66,257.21,256.48,257.05,20212.0,236.9593,237.467,236.7931,237.3193,20212.0
2022-02-10 15:10:00,257.09,257.33,256.78,256.79,20855.0,237.3562,237.5778,237.07,237.0793,20855.0
2022-02-10 15:20:00,256.8,257.33,256.66,257.08,27404.0,237.0885,237.5778,236.9593,237.347,27404.0
2022-02-10 15:30:00,257.05,257.05,256.51,256.73,37807.0,237.3193,237.3193,236.8208,237.0239,37807.0
2022-02-10 15:40:00,256.73,257.02,255.97,256.09,54863.0,237.0239,237.2916,236.3222,236.433,54863.0
2022-02-10 15:50:00,256.05,257.22,255.96,256.81,151948.0,236.3961,237.4763,236.313,237.0977,151948.0
2022-02-11 09:30:00,256.87,258.27,256.58,258.18,86096.0,237.1531,238.4457,236.8854,238.3626,86096.0
2022-02-11 09:40:00,258.11,258.7,257.98,258.43,87655.0,238.298,238.8427,238.1779,238.5934,87655.0
2022-02-11 09:50:00,258.33,258.61,258.05,258.37,22037.0,238.5011,238.7596,238.2426,238.538,22037.0
2022-02-11 10:00:00,258.31,258.76,258.18,258.28,46889.0,238.4826,238.8981,238.3626,238.4549,46889.0
2022-02-11 10:10:00,258.29,258.41,257.71,258.11,23172.0,238.4641,238.5749,237.9287,238.298,23172.0
2022-02-11 10:20:00,258.15,258.15,257.71,257.99,32052.0,238.3349,238.3349,237.9287,238.1872,32052.0
2022-02-11 10:30:00,257.98,258.36,257.72,258.26,26608.0,238.1779,238.5288,237.9379,238.4364,26608.0
2022-02-11 10:40:00,258.26,258.44,258.11,258.19,25857.0,238.4364,238.6026,238.298,238.3718,25857.0
2022-02-11 10:50:00,258.19,258.31,257.57,257.68,33160.0,238.3718,238.4826,237.7994,237.901,33160.0
2022-02-11 11:00:00,257.65,258.06,257.5,257.5,38246.0,237.8733,238.2518,237.7348,237.7348,38246.0
2022-02-11 11:10:00,257.49,257.61,257.25,257.49,20559.0,237.7255,237.8363,237.504,237.7255,20559.0
2022-02-11 11:20:00,257.5,257.81,257.37,257.38,16818.0,237.7348,238.021,237.6148,237.624,16818.0
2022-02-11 11:30:00,257.39,257.64,257.15,257.18,24802.0,237.6332,237.864,237.4116,237.4393,24802.0
2022-02-11 11:40:00,257.23,257.41,256.99,257.32,14140.0,237.4855,237.6517,237.2639,237.5686,14140.0
2022-02-11 11:50:00,257.25,257.79,257.21,257.76,18872.0,237.504,238.0025,237.467,237.9748,18872.0
2022-02-11 12:00:00,257.73,257.86,257.62,257.78,21016.0,237.9471,238.0671,237.8456,237.9933,21016.0
2022-02-11 12:10:00,257.74,257.91,257.5,257.63,12487.0,237.9564,238.1133,237.7348,237.8548,12487.0
2022-02-11 12:20:00,257.66,257.69,257.46,257.62,16414.0,237.8825,237.9102,237.6978,237.8456,16414.0
2022-02-11 12:30:00,257.58,257.91,257.56,257.86,14690.0,237.8086,238.1133,237.7902,238.0671,14690.0
2022-02-11 12:40:00,257.79,257.9,257.43,257.48,8323.0,238.0025,238.1041,237.6702,237.7163,8323.0
2022-02-11 12:50:00,257.43,257.45,257.1,257.26,12594.0,237.6702,237.6886,237.3655,237.5132,12594.0
2022-02-11 13:00:00,257.3,257.86,257.1,257.86,15813.0,237.5501,238.0671,237.3655,238.0671,15813.0
2022-02-11 13:10:00,257.78,257.78,257.21,257.36,11105.0,237.9933,237.9933,237.467,237.6055,11105.0
2022-02-11 13:20:00,257.3,257.4,256.75,256.75,12496.0,237.5501,237.6425,237.0423,237.0423,12496.0
2022-02-11 13:30:00,256.73,256.75,255.76,255.76,22435.0,237.0239,237.0423,236.1283,236.1283,22435.0
2022-02-11 13:40:00,255.79,256.03,254.92,255.46,48278.0,236.156,236.3776,235.3528,235.8514,48278.0
2022-02-11 13:50:00,255.41,255.7,254.98,255.05,35495.0,235.8052,236.0729,235.4082,235.4728,35495.0
2022-02-11 14:00:00,255.03,255.56,254.87,255.16,40061.0,235.4544,235.9437,235.3067,235.5744,40061.0
2022-02-11 14:10:00,255.26,256.29,255.17,256.07,35982.0,235.6667,236.6177,235.5836,236.4145,35982.0
2022-02-11 14:20:00,256.1,256.14,255.14,255.21,32909.0,236.4422,236.4792,235.5559,235.6206,32909.0
2022-02-11 14:30:00,255.31,256.1,255.16,255.99,46515.0,235.7129,236.4422,235.5744,236.3407,46515.0
2022-02-11 14:40:00,256.02,256.02,255.19,255.26,28933.0,236.3684,236.3684,235.6021,235.6667,28933.0
2022-02-11 14:50:00,255.12,255.41,254.8,255.35,26413.0,235.5375,235.8052,235.242,235.7498,26413.0
2022-02-11 15:00:00,255.38,256.13,255.22,255.29,44482.0,235.7775,236.4699,235.6298,235.6944,44482.0
2022-02-11 15:10:00,255.31,256.0,255.1,255.32,60595.0,235.7129,236.3499,235.519,235.7221,60595.0
2022-02-11 15:20:00,255.35,255.81,255.19,255.79,37716.0,235.7498,236.1745,235.6021,236.156,37716.0
2022-02-11 15:30:00,255.7,255.81,255.22,255.39,70486.0,236.0729,236.1745,235.6298,235.7867,70486.0
2022-02-11 15:40:00,255.42,256.33,254.73,256.33,104821.0,235.8144,236.6546,235.1774,236.6546,104821.0
2022-02-11 15:50:00,256.41,256.63,255.04,255.07,245526.0,236.7284,236.9316,235.4636,235.4913,245526.0
2022-02-14 09:30:00,255.91,256.25,255.25,255.34,80606.0,236.2668,236.5807,235.6575,235.7406,80606.0
2022-02-14 09:40:00,255.28,255.79,254.58,254.79,39930.0,235.6852,236.156,235.0389,235.2328,39930.0
2022-02-14 09:50:00,254.72,255.26,254.67,254.79,32673.0,235.1682,235.6667,235.122,235.2328,32673.0
2022-02-14 10:00:00,254.81,254.9,253.71,254.0,29949.0,235.2513,235.3343,234.2357,234.5034,29949.0
2022-02-14 10:10:00,253.99,254.48,252.96,253.38,32076.0,234.4942,234.9466,233.5433,233.931,32076.0
2022-02-14 10:20:00,253.47,254.15,253.38,253.99,33917.0,234.0141,234.6419,233.931,234.4942,33917.0
2022-02-14 10:30:00,253.88,254.1,253.38,253.9,31452.0,234.3926,234.5958,233.931,234.4111,31452.0
2022-02-14 10:40:00,253.93,253.96,253.25,253.47,32214.0,234.4388,234.4665,233.811,234.0141,32214.0
2022-02-14 10:50:00,253.54,253.75,252.87,252.98,22071.0,234.0787,234.2726,233.4602,233.5617,22071.0
2022-02-14 11:00:00,253.0,253.28,252.7,252.83,35871.0,233.5802,233.8387,233.3032,233.4232,35871.0
2022-02-14 11:10:00,252.83,253.54,252.72,253.53,26523.0,233.4232,234.0787,233.3217,234.0695,26523.0
2022-02-14 11:20:00,253.51,253.52,253.17,253.25,17081.0,234.051,234.0603,233.7371,233.811,17081.0
2022-02-14 11:30:00,253.23,254.01,253.23,253.66,30954.0,233.7925,234.5127,233.7925,234.1895,30954.0
2022-02-14 11:40:00,253.71,254.04,253.7,253.76,20358.0,234.2357,234.5404,234.2265,234.2819,20358.0
2022-02-14 11:50:00,253.76,253.81,253.41,253.69,14138.0,234.2819,234.328,233.9587,234.2172,14138.0
2022-02-14 12:00:00,253.64,253.92,253.5,253.56,13389.0,234.1711,234.4296,234.0418,234.0972,13389.0
2022-02-14 12:10:00,253.59,253.88,253.33,253.87,22456.0,234.1249,234.3926,233.8849,234.3834,22456.0
2022-02-14 12:20:00,253.89,254.04,253.85,254.02,27386.0,234.4019,234.5404,234.3649,234.5219,27386.0
2022-02-14 12:30:00,254.0,254.38,253.92,254.09,29656.0,234.5034,234.8543,234.4296,234.5865,29656.0
2022-02-14 12:40:00,254.13,254.71,254.13,254.71,13786.0,234.6235,235.1589,234.6235,235.1589,13786.0
2022-02-14 12:50:00,254.71,254.71,254.37,254.55,11575.0,235.1589,235.1589,234.845,235.0112,11575.0
2022-02-14 13:00:00,254.56,254.76,254.41,254.69,19152.0,235.0204,235.2051,234.882,235.1405,19152.0
2022-02-14 13:10:00,254.72,254.79,254.38,254.52,22453.0,235.1682,235.2328,234.8543,234.9835,22453.0
2022-02-14 13:20:00,254.51,254.6,254.14,254.32,17155.0,234.9743,235.0574,234.6327,234.7989,17155.0
2022-02-14 13:30:00,254.29,254.36,253.84,254.14,14301.0,234.7712,234.8358,234.3557,234.6327,14301.0
2022-02-14 13:40:00,254.14,254.15,253.11,253.17,18075.0,234.6327,234.6419,233.6817,233.7371,18075.0
2022-02-14 13:50:00,253.17,253.17,252.3,252.55,34944.0,233.7371,233.7371,232.9339,233.1647,34944.0
2022-02-14 14:00:00,252.38,252.53,251.95,251.98,26394.0,233.0078,233.1463,232.6108,232.6385,26394.0
2022-02-14 14:10:00,251.89,252.37,251.83,252.11,18359.0,232.5554,232.9985,232.5,232.7585,18359.0
2022-02-14 14:20:00,252.17,252.9,251.67,252.22,33351.0,232.8139,233.4879,232.3523,232.8601,33351.0
2022-02-14 14:30:00,252.11,252.7,252.0,252.29,39741.0,232.7585,233.3032,232.6569,232.9247,39741.0
2022-02-14 14:40:00,252.29,252.52,252.0,252.21,25574.0,232.9247,233.137,232.6569,232.8508,25574.0
2022-02-14 14:50:00,252.24,252.81,252.18,252.34,25018.0,232.8785,233.4048,232.8231,232.9708,25018.0
2022-02-14 15:00:00,252.37,252.54,251.85,252.42,28915.0,232.9985,233.1555,232.5185,233.0447,28915.0
2022-02-14 15:10:00,252.35,252.74,252.16,252.59,32275.0,232.9801,233.3401,232.8047,233.2017,32275.0
2022-02-14 15:20:00,252.49,253.26,252.37,252.85,40291.0,233.1093,233.8202,232.9985,233.4417,40291.0
2022-02-14 15:30:00,252.79,253.43,252.65,253.21,36952.0,233.3863,233.9772,233.2571,233.7741,36952.0
2022-02-14 15:40:00,253.2,253.67,253.03,253.53,70648.0,233.7648,234.1988,233.6079,234.0695,70648.0
2022-02-14 15:50:00,253.51,253.77,252.99,253.33,171390.0,234.051,234.2911,233.571,233.8849,171390.0
2022-02-15 09:30:00,254.82,256.61,254.82,256.12,76499.0,235.2605,236.9131,235.2605,236.4607,76499.0
2022-02-15 09:40:00,256.16,256.16,255.16,255.56,26074.0,236.4976,236.4976,235.5744,235.9437,26074.0
2022-02-15 09:50:00,255.61,256.14,255.21,255.3,30219.0,235.9899,236.4792,235.6206,235.7036,30219.0
2022-02-15 10:00:00,255.31,255.56,254.85,254.89,25265.0,235.7129,235.9437,235.2882,235.3251,25265.0
2022-02-15 10:10:00,254.96,256.01,254.86,255.85,23120.0,235.3897,236.3591,235.2974,236.2114,23120.0
2022-02-15 10:20:00,255.89,256.43,255.75,256.35,28588.0,236.2484,236.7469,236.1191,236.673,28588.0
2022-02-15 10:30:00,256.4,256.4,255.94,256.22,25092.0,236.7192,236.7192,236.2945,236.553,25092.0
2022-02-15 10:40:00,256.29,256.82,256.29,256.82,21000.0,236.6177,237.107,236.6177,237.107,21000.0
2022-02-15 10:50:00,256.87,256.92,256.48,256.68,26153.0,237.1531,237.1993,236.7931,236.9777,26153.0
2022-02-15 11:00:00,256.67,256.71,256.32,256.5,20741.0,236.9685,237.0054,236.6454,236.8115,20741.0
2022-02-15 11:10:00,256.5,256.5,255.87,255.88,16834.0,236.8115,236.8115,236.2299,236.2391,16834.0
2022-02-15 11:20:00,255.89,255.89,255.21,255.31,19350.0,236.2484,236.2484,235.6206,235.7129,19350.0
2022-02-15 11:30:00,255.36,255.87,255.34,255.78,18670.0,235.759,236.2299,235.7406,236.1468,18670.0
2022-02-15 11:40:00,255.75,255.8,255.53,255.54,12018.0,236.1191,236.1653,235.916,235.9252,12018.0
2022-02-15 11:50:00,255.58,255.58,255.07,255.45,22196.0,235.9622,235.9622,235.4913,235.8421,22196.0
2022-02-15 12:00:00,255.47,255.74,255.4,255.49,18498.0,235.8606,236.1099,235.796,235.8791,18498.0
2022-02-15 12:10:00,255.51,255.52,255.11,255.26,18215.0,235.8975,235.9068,235.5282,235.6667,18215.0
2022-02-15 12:20:00,255.28,255.33,254.8,254.99,16435.0,235.6852,235.7313,235.242,235.4174,16435.0
2022-02-15 12:30:00,254.89,254.96,254.68,254.91,15070.0,235.3251,235.3897,235.1312,235.3436,15070.0
2022-02-15 12:40:00,254.85,254.85,254.43,254.49,14987.0,235.2882,235.2882,234.9004,234.9558,14987.0
2022-02-15 12:50:00,254.53,254.68,254.52,254.52,14124.0,234.9927,235.1312,234.9835,234.9835,14124.0
2022-02-15 13:00:00,254.57,254.95,254.56,254.93,12121.0,235.0297,235.3805,235.0204,235.362,12121.0
2022-02-15 13:10:00,254.96,254.99,254.73,254.82,21204.0,235.3897,235.4174,235.1774,235.2605,21204.0
2022-02-15 13:20:00,254.83,255.21,254.83,255.16,14417.0,235.2697,235.6206,235.2697,235.5744,14417.0
2022-02-15 13:30:00,255.18,255.25,254.99,254.99,17079.0,235.5929,235.6575,235.4174,235.4174,17079.0
2022-02-15 13:40:00,255.0,255.24,255.0,255.09,12565.0,235.4267,235.6483,235.4267,235.5098,12565.0
2022-02-15 13:50:00,255.06,255.22,254.97,255.12,14008.0,235.4821,235.6298,235.399,235.5375,14008.0
2022-02-15 14:00:00,255.13,255.13,254.63,254.65,32335.0,235.5467,235.5467,235.0851,235.1035,32335.0
2022-02-15 14:10:00,254.67,254.76,254.46,254.68,22701.0,235.122,235.2051,234.9281,235.1312,22701.0
2022-02-15 14:20:00,254.66,254.9,254.66,254.9,20376.0,235.1128,235.3343,235.1128,235.3343,20376.0
2022-02-15 14:30:00,254.92,255.0,254.78,254.81,18694.0,235.3528,235.4267,235.2236,235.2513,18694.0
2022-02-15 14:40:00,254.78,254.83,254.28,254.35,25322.0,235.2236,235.2697,234.7619,234.8266,25322.0
2022-02-15 14:50:00,254.29,254.65,254.29,254.54,17938.0,234.7712,235.1035,234.7712,235.002,17938.0
2022-02-15 15:00:00,254.52,254.76,254.52,254.53,18576.0,234.9835,235.2051,234.9835,234.9927,18576.0
2022-02-15 15:10:00,254.52,254.55,254.3,254.54,21186.0,234.9835,235.0112,234.7804,235.002,21186.0
2022-02-15 15:20:00,254.56,254.58,254.26,254.4,27812.0,235.0204,235.0389,234.7435,234.8727,27812.0
2022-02-15 15:30:00,254.39,254.39,253.63,253.67,53093.0,234.8635,234.8635,234.1618,234.1988,53093.0
2022-02-15 15:40:00,253.64,254.04,253.56,253.87,54384.0,234.1711,234.5404,234.0972,234.3834,54384.0
2022-02-15 15:50:00,253.86,254.4,253.73,253.93,187755.0,234.3742,234.8727,234.2542,234.4388,187755.0
2022-02-16 09:30:00,253.77,254.6,253.56,254.6,85035.0,234.2911,235.0574,234.0972,235.0574,85035.0
2022-02-16 09:40:00,254.51,254.53,253.69,253.98,30116.0,234.9743,234.9927,234.2172,234.485,30116.0
2022-02-16 09:50:00,254.03,254.03,253.51,253.79,43111.0,234.5311,234.5311,234.051,234.3096,43111.0
2022-02-16 10:00:00,253.75,254.17,253.72,253.98,39602.0,234.2726,234.6604,234.2449,234.485,39602.0
2022-02-16 10:10:00,253.95,254.13,252.51,252.58,25157.0,234.4573,234.6235,233.1278,233.1924,25157.0
2022-02-16 10:20:00,252.63,252.76,252.06,252.19,21843.0,233.2386,233.3586,232.7123,232.8324,21843.0
2022-02-16 10:30:00,252.21,252.41,252.03,252.4,25637.0,232.8508,233.0355,232.6846,233.0262,25637.0
2022-02-16 10:40:00,252.42,252.44,251.95,252.01,20655.0,233.0447,233.0632,232.6108,232.6662,20655.0
2022-02-16 10:50:00,251.98,252.04,251.52,251.69,34132.0,232.6385,232.6939,232.2138,232.3707,34132.0
2022-02-16 11:00:00,251.73,252.3,251.73,252.28,24651.0,232.4077,232.9339,232.4077,232.9155,24651.0
2022-02-16 11:10:00,252.24,252.42,252.03,252.18,16260.0,232.8785,233.0447,232.6846,232.8231,16260.0
2022-02-16 11:20:00,252.17,252.68,252.17,252.68,29693.0,232.8139,233.2848,232.8139,233.2848,29693.0
2022-02-16 11:30:00,252.68,252.69,252.33,252.41,22905.0,233.2848,233.294,232.9616,233.0355,22905.0
2022-02-16 11:40:00,252.5,252.62,252.42,252.58,11413.0,233.1186,233.2294,233.0447,233.1924,11413.0
2022-02-16 11:50:00,252.58,252.72,252.42,252.44,11696.0,233.1924,233.3217,233.0447,233.0632,11696.0
2022-02-16 12:00:00,252.49,252.6,252.2,252.28,11120.0,233.1093,233.2109,232.8416,232.9155,11120.0
2022-02-16 12:10:00,252.26,252.48,252.2,252.35,27953.0,232.897,233.1001,232.8416,232.9801,27953.0
2022-02-16 12:20:00,252.34,252.38,251.97,251.97,14331.0,232.9708,233.0078,232.6293,232.6293,14331.0
2022-02-16 12:30:00,251.94,251.94,251.37,251.6,18170.0,232.6016,232.6016,232.0753,232.2877,18170.0
2022-02-16 12:40:00,251.63,251.83,251.51,251.52,16505.0,232.3153,232.5,232.2046,232.2138,16505.0
2022-02-16 12:50:00,251.54,252.04,251.4,251.99,41523.0,232.2323,232.6939,232.103,232.6477,41523.0
2022-02-16 13:00:00,251.94,251.99,251.44,251.5,25855.0,232.6016,232.6477,232.1399,232.1953,25855.0
2022-02-16 13:10:00,251.47,251.59,251.31,251.42,31743.0,232.1676,232.2784,232.0199,232.1215,31743.0
2022-02-16 13:20:00,251.43,251.7,251.31,251.68,24733.0,232.1307,232.38,232.0199,232.3615,24733.0
2022-02-16 13:30:00,251.66,251.76,251.41,251.43,21161.0,232.343,232.4354,232.1122,232.1307,21161.0
2022-02-16 13:40:00,251.43,251.47,251.26,251.3,20694.0,232.1307,232.1676,231.9737,232.0107,20694.0
2022-02-16 13:50:00,251.3,251.66,251.29,251.47,24904.0,232.0107,232.343,232.0014,232.1676,24904.0
2022-02-16 14:00:00,251.47,252.5,251.2,252.24,22117.0,232.1676,233.1186,231.9184,232.8785,22117.0
2022-02-16 14:10:00,252.24,252.48,251.92,252.35,18358.0,232.8785,233.1001,232.5831,232.9801,18358.0
2022-02-16 14:20:00,252.34,253.02,252.34,252.8,21519.0,232.9708,233.5987,232.9708,233.3955,21519.0
2022-02-16 14:30:00,252.82,253.14,252.45,252.73,21548.0,233.414,233.7094,233.0724,233.3309,21548.0
2022-02-16 14:40:00,252.72,252.74,252.4,252.41,17351.0,233.3217,233.3401,233.0262,233.0355,17351.0
2022-02-16 14:50:00,252.39,253.28,252.39,253.28,42582.0,233.017,233.8387,233.017,233.8387,42582.0
2022-02-16 15:00:00,253.3,253.59,253.18,253.34,21185.0,233.8572,234.1249,233.7464,233.8941,21185.0
2022-02-16 15:10:00,253.38,253.5,253.02,253.49,33118.0,233.931,234.0418,233.5987,234.0326,33118.0
2022-02-16 15:20:00,253.56,253.74,253.28,253.44,32340.0,234.0972,234.2634,233.8387,233.9864,32340.0
2022-02-16 15:30:00,253.41,253.72,253.27,253.67,33930.0,233.9587,234.2449,233.8295,234.1988,33930.0
2022-02-16 15:40:00,253.67,253.87,253.55,253.85,45069.0,234.1988,234.3834,234.088,234.3649,45069.0
2022-02-16 15:50:00,253.88,253.97,252.89,253.1,120051.0,234.3926,234.4757,233.4786,233.6725,120051.0
2022-02-17 09:30:00,251.48,252.6,251.4,251.9,69250.0,232.1769,233.2109,232.103,232.5646,69250.0
2022-02-17 09:40:00,251.96,251.96,250.78,250.87,30320.0,232.62,232.62,231.5306,231.6137,30320.0
2022-02-17 09:50:00,250.79,250.89,250.1,250.27,35004.0,231.5398,231.6321,230.9028,231.0597,35004.0
2022-02-17 10:00:00,250.34,251.21,250.0,250.87,34153.0,231.1244,231.9276,230.8105,231.6137,34153.0
2022-02-17 10:10:00,250.92,251.23,250.71,251.12,14890.0,231.6598,231.9461,231.466,231.8445,14890.0
2022-02-17 10:20:00,251.09,251.18,250.41,250.47,28584.0,231.8168,231.8999,231.189,231.2444,28584.0
2022-02-17 10:30:00,250.52,251.09,250.49,251.06,34696.0,231.2905,231.8168,231.2629,231.7891,34696.0
2022-02-17 10:40:00,251.03,251.54,250.95,251.28,19388.0,231.7614,232.2323,231.6875,231.9922,19388.0
2022-02-17 10:50:00,251.28,252.0,251.25,251.95,32677.0,231.9922,232.6569,231.9645,232.6108,32677.0
2022-02-17 11:00:00,251.98,252.44,251.91,251.93,22775.0,232.6385,233.0632,232.5739,232.5923,22775.0
2022-02-17 11:10:00,251.97,252.22,251.88,252.0,11800.0,232.6293,232.8601,232.5462,232.6569,11800.0
2022-02-17 11:20:00,252.05,252.06,251.59,251.74,16556.0,232.7031,232.7123,232.2784,232.4169,16556.0
2022-02-17 11:30:00,251.72,251.72,251.31,251.32,17277.0,232.3984,232.3984,232.0199,232.0291,17277.0
2022-02-17 11:40:00,251.34,252.02,251.34,251.96,12246.0,232.0476,232.6754,232.0476,232.62,12246.0
2022-02-17 11:50:00,251.94,252.03,251.81,251.84,13474.0,232.6016,232.6846,232.4815,232.5092,13474.0
2022-02-17 12:00:00,251.88,252.31,251.83,252.02,23785.0,232.5462,232.9432,232.5,232.6754,23785.0
2022-02-17 12:10:00,252.0,252.02,251.69,251.69,30264.0,232.6569,232.6754,232.3707,232.3707,30264.0
2022-02-17 12:20:00,251.69,251.89,251.63,251.89,17522.0,232.3707,232.5554,232.3153,232.5554,17522.0
2022-02-17 12:30:00,251.86,252.1,251.78,251.94,19904.0,232.5277,232.7493,232.4538,232.6016,19904.0
2022-02-17 12:40:00,251.89,252.11,251.86,252.04,21302.0,232.5554,232.7585,232.5277,232.6939,21302.0
2022-02-17 12:50:00,251.98,252.22,251.95,252.09,27177.0,232.6385,232.8601,232.6108,232.74,27177.0
2022-02-17 13:00:00,252.1,252.19,251.92,251.92,19600.0,232.7493,232.8324,232.5831,232.5831,19600.0
2022-02-17 13:10:00,252.0,252.51,251.97,252.41,22444.0,232.6569,233.1278,232.6293,233.0355,22444.0
2022-02-17 13:20:00,252.43,252.6,252.24,252.43,18833.0,233.0539,233.2109,232.8785,233.0539,18833.0
2022-02-17 13:30:00,252.4,252.88,252.36,252.62,28758.0,233.0262,233.4694,232.9893,233.2294,28758.0
2022-02-17 13:40:00,252.59,252.63,252.3,252.39,26403.0,233.2017,233.2386,232.9339,233.017,26403.0
2022-02-17 13:50:00,252.38,252.62,252.33,252.35,14131.0,233.0078,233.2294,232.9616,232.9801,14131.0
2022-02-17 14:00:00,252.34,252.35,252.02,252.05,15848.0,232.9708,232.9801,232.6754,232.7031,15848.0
2022-02-17 14:10:00,252.07,252.12,251.83,252.08,28748.0,232.7216,232.7677,232.5,232.7308,28748.0
2022-02-17 14:20:00,252.06,252.08,251.2,251.27,32298.0,232.7123,232.7308,231.9184,231.983,32298.0
2022-02-17 14:30:00,251.26,251.36,250.97,251.18,28448.0,231.9737,232.0661,231.706,231.8999,28448.0
2022-02-17 14:40:00,251.19,251.3,250.94,251.25,30642.0,231.9091,232.0107,231.6783,231.9645,30642.0
2022-02-17 14:50:00,251.26,251.31,251.02,251.17,25475.0,231.9737,232.0199,231.7522,231.8907,25475.0
2022-02-17 15:00:00,251.17,251.26,250.66,250.67,21641.0,231.8907,231.9737,231.4198,231.429,21641.0
2022-02-17 15:10:00,250.66,251.01,250.51,250.98,35424.0,231.4198,231.7429,231.2813,231.7152,35424.0
2022-02-17 15:20:00,250.96,251.28,250.93,251.02,42804.0,231.6968,231.9922,231.6691,231.7522,42804.0
2022-02-17 15:30:00,251.02,251.62,250.86,251.51,39809.0,231.7522,232.3061,231.6045,232.2046,39809.0
2022-02-17 15:40:00,251.51,251.75,251.16,251.19,61860.0,232.2046,232.4261,231.8814,231.9091,61860.0
2022-02-17 15:50:00,251.23,251.28,250.59,250.9,197500.0,231.9461,231.9922,231.3552,231.6414,197500.0
2022-02-18 09:30:00,250.34,251.1,250.34,250.77,150939.0,231.1244,231.826,231.1244,231.5214,150939.0
2022-02-18 09:40:00,250.76,251.68,250.54,251.35,21336.0,231.5121,232.3615,231.309,232.0568,21336.0
2022-02-18 09:50:00,251.27,251.71,250.7,251.7,16786.0,231.983,232.3892,231.4567,232.38,16786.0
2022-02-18 10:00:00,251.64,252.29,251.58,252.03,20452.0,232.3246,232.9247,232.2692,232.6846,20452.0
2022-02-18 10:10:00,252.03,252.09,251.63,251.98,18937.0,232.6846,232.74,232.3153,232.6385,18937.0
2022-02-18 10:20:00,251.95,252.08,251.56,252.07,14505.0,232.6108,232.7308,232.2507,232.7216,14505.0
2022-02-18 10:30:00,252.09,252.09,251.69,251.81,15751.0,232.74,232.74,232.3707,232.4815,15751.0
2022-02-18 10:40:00,251.87,252.01,251.63,251.72,16603.0,232.5369,232.6662,232.3153,232.3984,16603.0
2022-02-18 10:50:00,251.74,252.23,251.74,251.92,27239.0,232.4169,232.8693,232.4169,232.5831,27239.0
2022-02-18 11:00:00,251.88,252.06,251.15,251.2,22043.0,232.5462,232.7123,231.8722,231.9184,22043.0
2022-02-18 11:10:00,251.19,251.53,250.79,251.29,13415.0,231.9091,232.223,231.5398,232.0014,13415.0
2022-02-18 11:20:00,251.27,251.53,251.19,251.22,22031.0,231.983,232.223,231.9091,231.9368,22031.0
2022-02-18 11:30:00,251.27,251.37,251.0,251.2,16868.0,231.983,232.0753,231.7337,231.9184,16868.0
2022-02-18 11:40:00,251.2,251.53,251.13,251.3,14240.0,231.9184,232.223,231.8537,232.0107,14240.0
2022-02-18 11:50:00,251.23,251.23,250.69,250.8,17007.0,231.9461,231.9461,231.4475,231.5491,17007.0
2022-02-18 12:00:00,250.8,250.82,250.35,250.5,20618.0,231.5491,231.5675,231.1336,231.2721,20618.0
2022-02-18 12:10:00,250.54,251.42,250.54,251.19,16094.0,231.309,232.1215,231.309,231.9091,16094.0
2022-02-18 12:20:00,251.22,251.3,250.68,250.88,20702.0,231.9368,232.0107,231.4383,231.6229,20702.0
2022-02-18 12:30:00,250.9,251.06,250.05,250.26,20296.0,231.6414,231.7891,230.8566,231.0505,20296.0
2022-02-18 12:40:00,250.23,250.63,250.23,250.3,19607.0,231.0228,231.3921,231.0228,231.0874,19607.0
2022-02-18 12:50:00,250.35,250.61,250.3,250.3,10970.0,231.1336,231.3736,231.0874,231.0874,10970.0
2022-02-18 13:00:00,250.29,250.41,250.17,250.36,13971.0,231.0782,231.189,230.9674,231.1428,13971.0
2022-02-18 13:10:00,250.32,250.36,250.08,250.1,18891.0,231.1059,231.1428,230.8843,230.9028,18891.0
2022-02-18 13:20:00,250.08,250.59,250.01,250.23,23548.0,230.8843,231.3552,230.8197,231.0228,23548.0
2022-02-18 13:30:00,250.17,250.72,250.14,250.67,16928.0,230.9674,231.4752,230.9397,231.429,16928.0
2022-02-18 13:40:00,250.7,250.86,250.28,250.77,13194.0,231.4567,231.6045,231.069,231.5214,13194.0
2022-02-18 13:50:00,250.74,251.1,250.71,250.83,15540.0,231.4937,231.826,231.466,231.5768,15540.0
2022-02-18 14:00:00,250.86,251.15,250.84,250.93,14292.0,231.6045,231.8722,231.586,231.6691,14292.0
2022-02-18 14:10:00,250.92,251.12,250.89,251.08,25737.0,231.6598,231.8445,231.6321,231.8076,25737.0
2022-02-18 14:20:00,251.06,251.64,251.02,251.52,25630.0,231.7891,232.3246,231.7522,232.2138,25630.0
2022-02-18 14:30:00,251.54,251.81,251.21,251.23,17676.0,232.2323,232.4815,231.9276,231.9461,17676.0
2022-02-18 14:40:00,251.17,251.31,251.06,251.11,16223.0,231.8907,232.0199,231.7891,231.8353,16223.0
2022-02-18 14:50:00,251.09,251.98,251.02,251.91,23605.0,231.8168,232.6385,231.7522,232.5739,23605.0
2022-02-18 15:00:00,251.92,252.1,251.37,251.6,32065.0,232.5831,232.7493,232.0753,232.2877,32065.0
2022-02-18 15:10:00,251.65,251.94,251.05,251.09,26863.0,232.3338,232.6016,231.7799,231.8168,26863.0
2022-02-18 15:20:00,251.1,251.38,250.89,251.08,27216.0,231.826,232.0845,231.6321,231.8076,27216.0
2022-02-18 15:30:00,251.08,251.08,250.09,250.66,46079.0,231.8076,231.8076,230.8936,231.4198,46079.0
2022-02-18 15:40:00,250.62,251.5,250.61,251.39,45939.0,231.3829,232.1953,231.3736,232.0938,45939.0
2022-02-18 15:50:00,251.42,251.51,250.57,250.75,188672.0,232.1215,232.2046,231.3367,231.5029,188672.0
2022-02-22 09:30:00,250.01,250.97,249.6,250.81,142361.0,230.8197,231.706,230.4412,231.5583,142361.0
2022-02-22 09:40:00,250.75,251.84,250.4,251.78,37643.0,231.5029,232.5092,231.1798,232.4538,37643.0
2022-02-22 09:50:00,251.78,252.74,251.73,252.39,36877.0,232.4538,233.3401,232.4077,233.017,36877.0
2022-02-22 10:00:00,252.43,252.87,252.32,252.76,33811.0,233.0539,233.4602,232.9524,233.3586,33811.0
2022-02-22 10:10:00,252.74,253.36,252.41,253.22,45589.0,233.3401,233.9126,233.0355,233.7833,45589.0
2022-02-22 10:20:00,253.2,253.66,252.79,253.63,39253.0,233.7648,234.1895,233.3863,234.1618,39253.0
2022-02-22 10:30:00,253.8,253.8,253.2,253.56,24592.0,234.3188,234.3188,233.7648,234.0972,24592.0
2022-02-22 10:40:00,253.64,253.74,253.04,253.19,33766.0,234.1711,234.2634,233.6171,233.7556,33766.0
2022-02-22 10:50:00,253.16,253.23,252.85,252.95,48603.0,233.7279,233.7925,233.4417,233.534,48603.0
2022-02-22 11:00:00,252.96,253.55,252.96,253.02,41534.0,233.5433,234.088,233.5433,233.5987,41534.0
2022-02-22 11:10:00,252.99,253.95,252.99,253.95,28216.0,233.571,234.4573,233.571,234.4573,28216.0
2022-02-22 11:20:00,253.94,254.54,253.83,254.06,38286.0,234.448,235.002,234.3465,234.5588,38286.0
2022-02-22 11:30:00,254.01,254.27,253.54,253.91,34360.0,234.5127,234.7527,234.0787,234.4203,34360.0
2022-02-22 11:40:00,253.92,254.31,253.75,254.09,47611.0,234.4296,234.7896,234.2726,234.5865,47611.0
2022-02-22 11:50:00,254.12,254.46,253.8,254.46,22208.0,234.6142,234.9281,234.3188,234.9281,22208.0
2022-02-22 12:00:00,254.48,254.7,254.21,254.67,29548.0,234.9466,235.1497,234.6973,235.122,29548.0
2022-02-22 12:10:00,254.62,254.66,254.25,254.36,21762.0,235.0758,235.1128,234.7342,234.8358,21762.0
2022-02-22 12:20:00,254.34,254.6,254.28,254.31,37194.0,234.8173,235.0574,234.7619,234.7896,37194.0
2022-02-22 12:30:00,254.28,254.28,253.83,254.12,37166.0,234.7619,234.7619,234.3465,234.6142,37166.0
2022-02-22 12:40:00,254.11,254.2,253.0,253.05,70686.0,234.605,234.6881,233.5802,233.6264,70686.0
2022-02-22 12:50:00,253.08,253.32,252.92,253.17,26773.0,233.654,233.8756,233.5063,233.7371,26773.0
2022-02-22 13:00:00,253.12,253.31,252.93,253.18,28404.0,233.691,233.8664,233.5156,233.7464,28404.0
2022-02-22 13:10:00,253.22,253.22,252.6,252.77,46511.0,233.7833,233.7833,233.2109,233.3678,46511.0
2022-02-22 13:20:00,252.77,253.17,252.76,252.93,21214.0,233.3678,233.7371,233.3586,233.5156,21214.0
2022-02-22 13:30:00,252.91,253.03,252.7,252.86,45591.0,233.4971,233.6079,233.3032,233.4509,45591.0
2022-02-22 13:40:00,252.86,253.09,252.67,252.72,46081.0,233.4509,233.6633,233.2755,233.3217,46081.0
2022-02-22 13:50:00,252.65,252.65,252.03,252.39,35081.0,233.2571,233.2571,232.6846,233.017,35081.0
2022-02-22 14:00:00,252.38,252.38,251.39,251.45,35642.0,233.0078,233.0078,232.0938,232.1492,35642.0
2022-02-22 14:10:00,251.5,252.45,251.46,252.32,50098.0,232.1953,233.0724,232.1584,232.9524,50098.0
2022-02-22 14:20:00,252.37,252.58,251.53,251.97,36671.0,232.9985,233.1924,232.223,232.6293,36671.0
2022-02-22 14:30:00,252.24,252.65,251.81,251.86,23511.0,232.8785,233.2571,232.4815,232.5277,23511.0
2022-02-22 14:40:00,251.91,252.46,251.46,252.4,27630.0,232.5739,233.0816,232.1584,233.0262,27630.0
2022-02-22 14:50:00,252.54,252.85,252.19,252.36,46332.0,233.1555,233.4417,232.8324,232.9893,46332.0
2022-02-22 15:00:00,252.43,252.87,252.39,252.48,50240.0,233.0539,233.4602,233.017,233.1001,50240.0
2022-02-22 15:10:00,252.59,253.1,252.54,252.66,38041.0,233.2017,233.6725,233.1555,233.2663,38041.0
2022-02-22 15:20:00,252.66,253.19,252.43,253.0,36446.0,233.2663,233.7556,233.0539,233.5802,36446.0
2022-02-22 15:30:00,252.94,253.22,252.63,253.22,34335.0,233.5248,233.7833,233.2386,233.7833,34335.0
2022-02-22 15:40:00,253.21,253.27,252.4,252.49,75829.0,233.7741,233.8295,233.0262,233.1093,75829.0
2022-02-22 15:50:00,252.46,252.82,252.01,252.71,243918.0,233.0816,233.414,232.6662,233.3124,243918.0
2022-02-23 09:30:00,253.53,253.85,252.34,252.97,99269.0,234.0695,234.3649,232.9708,233.5525,99269.0
2022-02-23 09:40:00,253.01,253.14,252.55,252.73,40563.0,233.5894,233.7094,233.1647,233.3309,40563.0
2022-02-23 09:50:00,252.85,252.85,252.44,252.55,39637.0,233.4417,233.4417,233.0632,233.1647,39637.0
2022-02-23 10:00:00,252.59,252.61,252.13,252.13,32978.0,233.2017,233.2201,232.777,232.777,32978.0
2022-02-23 10:10:00,252.08,252.15,251.22,251.23,33312.0,232.7308,232.7954,231.9368,231.9461,33312.0
2022-02-23 10:20:00,251.22,251.29,250.17,250.27,30978.0,231.9368,232.0014,230.9674,231.0597,30978.0
2022-02-23 10:30:00,250.25,250.5,249.91,250.29,26867.0,231.0413,231.2721,230.7274,231.0782,26867.0
2022-02-23 10:40:00,250.23,250.76,250.23,250.52,29002.0,231.0228,231.5121,231.0228,231.2905,29002.0
2022-02-23 10:50:00,250.48,251.09,250.47,250.8,23745.0,231.2536,231.8168,231.2444,231.5491,23745.0
2022-02-23 11:00:00,250.8,250.8,249.94,250.1,34922.0,231.5491,231.5491,230.7551,230.9028,34922.0
2022-02-23 11:10:00,249.97,250.31,249.95,250.27,26824.0,230.7828,231.0967,230.7643,231.0597,26824.0
2022-02-23 11:20:00,250.31,250.72,250.29,250.52,19283.0,231.0967,231.4752,231.0782,231.2905,19283.0
2022-02-23 11:30:00,250.52,250.84,250.25,250.63,33268.0,231.2905,231.586,231.0413,231.3921,33268.0
2022-02-23 11:40:00,250.66,250.9,250.34,250.81,21741.0,231.4198,231.6414,231.1244,231.5583,21741.0
2022-02-23 11:50:00,250.85,251.18,250.85,251.16,26376.0,231.5952,231.8999,231.5952,231.8814,26376.0
2022-02-23 12:00:00,251.18,251.18,250.67,250.87,27360.0,231.8999,231.8999,231.429,231.6137,27360.0
2022-02-23 12:10:00,250.88,251.25,250.77,251.24,28947.0,231.6229,231.9645,231.5214,231.9553,28947.0
2022-02-23 12:20:00,251.21,251.4,250.98,251.12,27374.0,231.9276,232.103,231.7152,231.8445,27374.0
2022-02-23 12:30:00,251.19,251.34,250.66,250.69,35143.0,231.9091,232.0476,231.4198,231.4475,35143.0
2022-02-23 12:40:00,250.71,250.85,250.46,250.46,19984.0,231.466,231.5952,231.2352,231.2352,19984.0
2022-02-23 12:50:00,250.48,250.61,250.16,250.59,20614.0,231.2536,231.3736,230.9582,231.3552,20614.0
2022-02-23 13:00:00,250.6,250.61,250.1,250.16,13161.0,231.3644,231.3736,230.9028,230.9582,13161.0
2022-02-23 13:10:00,250.18,250.2,249.62,249.63,34307.0,230.9766,230.9951,230.4596,230.4689,34307.0
2022-02-23 13:20:00,249.68,249.82,249.33,249.63,67719.0,230.515,230.6443,230.1919,230.4689,67719.0
2022-02-23 13:30:00,249.63,249.87,249.21,249.78,42019.0,230.4689,230.6904,230.0811,230.6074,42019.0
2022-02-23 13:40:00,249.83,250.2,249.69,250.2,23132.0,230.6535,230.9951,230.5243,230.9951,23132.0
2022-02-23 13:50:00,250.17,250.17,249.34,249.48,24342.0,230.9674,230.9674,230.2011,230.3304,24342.0
2022-02-23 14:00:00,249.45,249.63,248.9,249.04,32373.0,230.3027,230.4689,229.7949,229.9242,32373.0
2022-02-23 14:10:00,249.14,249.2,248.58,248.87,24469.0,230.0165,230.0719,229.4995,229.7672,24469.0
2022-02-23 14:20:00,248.97,248.97,248.08,248.22,32974.0,229.8595,229.8595,229.0378,229.1671,32974.0
2022-02-23 14:30:00,248.24,248.38,248.05,248.26,30859.0,229.1856,229.3148,229.0101,229.204,30859.0
2022-02-23 14:40:00,248.24,248.24,247.57,247.86,44849.0,229.1856,229.1856,228.567,228.8347,44849.0
2022-02-23 14:50:00,247.83,247.92,247.49,247.64,30770.0,228.807,228.8901,228.4931,228.6316,30770.0
2022-02-23 15:00:00,247.62,247.7,247.08,247.22,34351.0,228.6131,228.687,228.1146,228.2439,34351.0
2022-02-23 15:10:00,247.21,247.59,247.14,247.48,66291.0,228.2346,228.5855,228.17,228.4839,66291.0
2022-02-23 15:20:00,247.48,248.4,247.47,248.35,88597.0,228.4839,229.3333,228.4747,229.2871,88597.0
2022-02-23 15:30:00,248.34,248.77,248.05,248.05,120418.0,229.2779,229.6749,229.0101,229.0101,120418.0
2022-02-23 15:40:00,248.04,248.3,247.83,247.92,132517.0,229.0009,229.241,228.807,228.8901,132517.0
2022-02-23 15:50:00,247.83,248.14,247.41,247.97,328276.0,228.807,229.0932,228.4193,228.9363,328276.0
2022-02-24 09:30:00,242.93,244.0,241.85,242.11,238740.0,224.2831,225.271,223.286,223.5261,238740.0
2022-02-24 09:40:00,242.04,242.64,240.95,242.32,125291.0,223.4615,224.0154,222.4551,223.72,125291.0
2022-02-24 09:50:00,242.31,242.66,240.93,242.66,85256.0,223.7107,224.0339,222.4367,224.0339,85256.0
2022-02-24 10:00:00,242.62,242.62,240.67,240.82,99956.0,223.9969,223.9969,222.1966,222.3351,99956.0
2022-02-24 10:10:00,240.74,241.74,240.7,241.72,67371.0,222.2612,223.1845,222.2243,223.166,67371.0
2022-02-24 10:20:00,241.7,242.43,239.61,239.81,152175.0,223.1476,223.8215,221.218,221.4026,152175.0
2022-02-24 10:30:00,239.77,241.39,239.63,241.03,94286.0,221.3657,222.8614,221.2364,222.529,94286.0
2022-02-24 10:40:00,240.97,241.57,240.63,241.35,37641.0,222.4736,223.0275,222.1597,222.8244,37641.0
2022-02-24 10:50:00,241.32,241.41,240.55,240.81,46841.0,222.7967,222.8798,222.0858,222.3259,46841.0
2022-02-24 11:00:00,240.81,241.66,240.65,241.62,50553.0,222.3259,223.1106,222.1782,223.0737,50553.0
2022-02-24 11:10:00,241.7,241.7,241.18,241.37,53814.0,223.1476,223.1476,222.6675,222.8429,53814.0
2022-02-24 11:20:00,241.34,241.34,240.56,240.79,65421.0,222.8152,222.8152,222.0951,222.3074,65421.0
2022-02-24 11:30:00,240.78,241.2,240.6,241.14,46600.0,222.2982,222.6859,222.132,222.6305,46600.0
2022-02-24 11:40:00,241.15,241.15,240.05,240.46,25694.0,222.6398,222.6398,221.6242,222.0027,25694.0
2022-02-24 11:50:00,240.48,241.1,240.46,240.95,33556.0,222.0212,222.5936,222.0027,222.4551,33556.0
2022-02-24 12:00:00,241.01,241.38,240.95,241.15,25360.0,222.5105,222.8521,222.4551,222.6398,25360.0
2022-02-24 12:10:00,241.16,241.24,240.24,240.67,26628.0,222.649,222.7229,221.7996,222.1966,26628.0
2022-02-24 12:20:00,240.74,240.79,240.05,240.58,32113.0,222.2612,222.3074,221.6242,222.1135,32113.0
2022-02-24 12:30:00,240.6,240.79,239.92,240.46,55766.0,222.132,222.3074,221.5042,222.0027,55766.0
2022-02-24 12:40:00,240.4,241.1,240.34,240.95,43310.0,221.9473,222.5936,221.8919,222.4551,43310.0
2022-02-24 12:50:00,240.97,241.23,240.6,240.61,52795.0,222.4736,222.7136,222.132,222.1412,52795.0
2022-02-24 13:00:00,240.58,241.15,240.3,241.15,24937.0,222.1135,222.6398,221.855,222.6398,24937.0
2022-02-24 13:10:00,241.07,241.1,240.78,240.86,29495.0,222.5659,222.5936,222.2982,222.372,29495.0
2022-02-24 13:20:00,240.84,241.1,240.46,240.47,34024.0,222.3536,222.5936,222.0027,222.012,34024.0
2022-02-24 13:30:00,240.5,241.16,240.49,240.97,39883.0,222.0397,222.649,222.0304,222.4736,39883.0
2022-02-24 13:40:00,240.95,241.69,240.29,241.65,50781.0,222.4551,223.1383,221.8458,223.1014,50781.0
2022-02-24 13:50:00,241.66,241.92,240.78,240.78,37064.0,223.1106,223.3507,222.2982,222.2982,37064.0
2022-02-24 14:00:00,240.89,241.52,240.73,240.78,66886.0,222.3997,222.9814,222.252,222.2982,66886.0
2022-02-24 14:10:00,240.85,242.1,240.84,241.99,29199.0,222.3628,223.5169,222.3536,223.4153,29199.0
2022-02-24 14:20:00,242.05,242.39,241.96,242.29,25301.0,223.4707,223.7846,223.3876,223.6923,25301.0
2022-02-24 14:30:00,242.31,243.35,242.22,243.21,26328.0,223.7107,224.6709,223.6276,224.5417,26328.0
2022-02-24 14:40:00,243.17,243.61,242.74,243.6,43716.0,224.5047,224.9109,224.1077,224.9017,43716.0
2022-02-24 14:50:00,243.54,243.88,243.49,243.67,33240.0,224.8463,225.1602,224.8002,224.9663,33240.0
2022-02-24 15:00:00,243.65,244.19,243.52,243.75,38732.0,224.9479,225.4464,224.8279,225.0402,38732.0
2022-02-24 15:10:00,243.75,243.91,243.34,243.61,40579.0,225.0402,225.1879,224.6617,224.9109,40579.0
2022-02-24 15:20:00,243.61,243.74,242.87,242.96,55243.0,224.9109,225.031,224.2277,224.3108,55243.0
2022-02-24 15:30:00,242.99,244.94,242.9,244.87,70698.0,224.3385,226.1389,224.2554,226.0742,70698.0
2022-02-24 15:40:00,244.89,244.97,244.4,244.56,128371.0,226.0927,226.1666,225.6403,225.788,128371.0
2022-02-24 15:50:00,244.59,245.58,244.41,245.09,354820.0,225.8157,226.7297,225.6495,226.2773,354820.0
2022-02-25 09:30:00,246.0,246.96,245.35,246.96,239317.0,227.1175,228.0038,226.5174,228.0038,239317.0
2022-02-25 09:40:00,246.79,246.97,244.93,245.03,68615.0,227.8469,228.013,226.1296,226.222,68615.0
2022-02-25 09:50:00,245.0,245.09,244.51,245.02,55635.0,226.1943,226.2773,225.7419,226.2127,55635.0
2022-02-25 10:00:00,245.07,245.07,244.49,244.59,63637.0,226.2589,226.2589,225.7234,225.8157,63637.0
2022-02-25 10:10:00,244.53,244.84,243.62,244.49,60538.0,225.7603,226.0465,224.9202,225.7234,60538.0
2022-02-25 10:20:00,244.49,245.16,243.87,245.1,61691.0,225.7234,226.342,225.151,226.2866,61691.0
2022-02-25 10:30:00,245.15,245.31,244.7,245.29,52171.0,226.3327,226.4805,225.9173,226.462,52171.0
2022-02-25 10:40:00,245.37,246.84,245.34,246.75,80273.0,226.5359,227.893,226.5082,227.8099,80273.0
2022-02-25 10:50:00,246.73,247.03,246.38,246.75,98413.0,227.7915,228.0684,227.4683,227.8099,98413.0
2022-02-25 11:00:00,246.8,247.33,246.53,247.31,84642.0,227.8561,228.3454,227.6068,228.3269,84642.0
2022-02-25 11:10:00,247.33,247.85,247.07,247.27,67042.0,228.3454,228.8255,228.1054,228.29,67042.0
2022-02-25 11:20:00,247.26,247.79,247.05,247.31,45323.0,228.2808,228.7701,228.0869,228.3269,45323.0
2022-02-25 11:30:00,247.34,247.84,247.19,247.6,53342.0,228.3546,228.8163,228.2162,228.5947,53342.0
2022-02-25 11:40:00,247.5,247.52,246.97,247.16,44520.0,228.5024,228.5208,228.013,228.1885,44520.0
2022-02-25 11:50:00,247.21,247.85,247.01,247.77,41947.0,228.2346,228.8255,228.05,228.7516,41947.0
2022-02-25 12:00:00,247.79,247.94,247.47,247.5,33774.0,228.7701,228.9086,228.4747,228.5024,33774.0
2022-02-25 12:10:00,247.51,247.69,247.26,247.42,50485.0,228.5116,228.6778,228.2808,228.4285,50485.0
2022-02-25 12:20:00,247.37,247.83,247.15,247.66,37285.0,228.3823,228.807,228.1792,228.6501,37285.0
2022-02-25 12:30:00,247.66,247.92,247.51,247.73,32964.0,228.6501,228.8901,228.5116,228.7147,32964.0
2022-02-25 12:40:00,247.75,247.8,247.51,247.54,33514.0,228.7332,228.7793,228.5116,228.5393,33514.0
2022-02-25 12:50:00,247.51,247.59,247.14,247.37,58429.0,228.5116,228.5855,228.17,228.3823,58429.0
2022-02-25 13:00:00,247.3,247.73,247.3,247.52,38765.0,228.3177,228.7147,228.3177,228.5208,38765.0
2022-02-25 13:10:00,247.53,248.0,247.22,247.96,43716.0,228.5301,228.964,228.2439,228.9271,43716.0
2022-02-25 13:20:00,247.98,248.0,247.73,247.98,46660.0,228.9455,228.964,228.7147,228.9455,46660.0
2022-02-25 13:30:00,247.99,248.22,247.81,248.22,75330.0,228.9547,229.1671,228.7886,229.1671,75330.0
2022-02-25 13:40:00,248.23,249.17,248.23,248.96,38968.0,229.1763,230.0442,229.1763,229.8503,38968.0
2022-02-25 13:50:00,248.97,249.09,248.25,248.56,35729.0,229.8595,229.9703,229.1948,229.481,35729.0
2022-02-25 14:00:00,248.6,248.85,248.2,248.32,50002.0,229.5179,229.7487,229.1486,229.2594,50002.0
2022-02-25 14:10:00,248.32,248.57,248.06,248.18,30588.0,229.2594,229.4902,229.0194,229.1302,30588.0
2022-02-25 14:20:00,248.14,248.5,248.14,248.35,25171.0,229.0932,229.4256,229.0932,229.2871,25171.0
2022-02-25 14:30:00,248.36,248.6,247.94,248.01,35409.0,229.2963,229.5179,228.9086,228.9732,35409.0
2022-02-25 14:40:00,247.98,248.23,247.83,248.17,38276.0,228.9455,229.1763,228.807,229.1209,38276.0
2022-02-25 14:50:00,248.13,248.22,247.66,248.11,34062.0,229.084,229.1671,228.6501,229.0655,34062.0
2022-02-25 15:00:00,248.1,248.1,247.6,247.92,42895.0,229.0563,229.0563,228.5947,228.8901,42895.0
2022-02-25 15:10:00,247.9,248.19,247.59,247.9,107366.0,228.8717,229.1394,228.5855,228.8717,107366.0
2022-02-25 15:20:00,247.92,248.42,247.87,248.29,80868.0,228.8901,229.3517,228.844,229.2317,80868.0
2022-02-25 15:30:00,248.3,248.75,248.14,248.6,68715.0,229.241,229.6564,229.0932,229.5179,68715.0
2022-02-25 15:40:00,248.61,249.32,248.54,248.8,121225.0,229.5272,230.1827,229.4625,229.7026,121225.0
2022-02-25 15:50:00,248.76,249.53,248.62,249.45,211192.0,229.6656,230.3765,229.5364,230.3027,211192.0
2022-02-28 09:30:00,244.44,245.03,243.36,244.21,180385.0,226.9496,227.4974,225.9469,226.7361,180385.0
2022-02-28 09:40:00,244.19,244.42,243.55,243.58,83801.0,226.7175,226.931,226.1233,226.1511,83801.0
2022-02-28 09:50:00,243.57,244.71,243.48,244.37,70074.0,226.1418,227.2003,226.0583,226.8846,70074.0
2022-02-28 10:00:00,244.48,244.55,243.41,243.6,37399.0,226.9867,227.0517,225.9933,226.1697,37399.0
2022-02-28 10:10:00,243.56,243.72,242.56,242.65,45663.0,226.1326,226.2811,225.2041,225.2877,45663.0
2022-02-28 10:20:00,242.68,243.49,242.63,243.02,62500.0,225.3155,226.0676,225.2691,225.6312,62500.0
2022-02-28 10:30:00,243.07,244.22,243.0,244.2,57134.0,225.6776,226.7453,225.6126,226.7268,57134.0
2022-02-28 10:40:00,244.23,244.77,243.98,244.7,40227.0,226.7546,227.256,226.5225,227.191,40227.0
2022-02-28 10:50:00,244.71,244.78,244.22,244.76,38245.0,227.2003,227.2653,226.7453,227.2467,38245.0
2022-02-28 11:00:00,244.78,245.37,244.67,245.1,28044.0,227.2653,227.8131,227.1631,227.5624,28044.0
2022-02-28 11:10:00,245.11,245.42,244.85,245.21,27447.0,227.5717,227.8595,227.3303,227.6645,27447.0
2022-02-28 11:20:00,245.15,245.5,245.08,245.22,32975.0,227.6088,227.9337,227.5438,227.6738,32975.0
2022-02-28 11:30:00,245.23,245.63,244.81,244.93,32434.0,227.6831,228.0544,227.2931,227.4045,32434.0
2022-02-28 11:40:00,244.86,245.06,244.61,245.02,41141.0,227.3395,227.5252,227.1074,227.4881,41141.0
2022-02-28 11:50:00,245.04,245.72,244.89,245.46,25171.0,227.5067,228.138,227.3674,227.8966,25171.0
2022-02-28 12:00:00,245.5,245.59,244.63,244.67,23876.0,227.9337,228.0173,227.126,227.1631,23876.0
2022-02-28 12:10:00,244.68,244.92,244.44,244.92,23827.0,227.1724,227.3952,226.9496,227.3952,23827.0
2022-02-28 12:20:00,244.89,244.96,244.42,244.54,18837.0,227.3674,227.4324,226.931,227.0424,18837.0
2022-02-28 12:30:00,244.49,244.52,244.1,244.11,26266.0,226.996,227.0239,226.6339,226.6432,26266.0
2022-02-28 12:40:00,244.14,244.36,244.01,244.35,20982.0,226.6711,226.8753,226.5504,226.866,20982.0
2022-02-28 12:50:00,244.34,244.41,244.07,244.39,20200.0,226.8568,226.9217,226.6061,226.9032,20200.0
2022-02-28 13:00:00,244.44,245.15,244.43,244.93,19310.0,226.9496,227.6088,226.9403,227.4045,19310.0
2022-02-28 13:10:00,244.86,245.0,244.03,244.06,26420.0,227.3395,227.4695,226.5689,226.5968,26420.0
2022-02-28 13:20:00,244.1,244.35,243.88,244.02,43519.0,226.6339,226.866,226.4297,226.5596,43519.0
2022-02-28 13:30:00,244.0,244.16,243.71,244.1,45113.0,226.5411,226.6896,226.2718,226.6339,45113.0
2022-02-28 13:40:00,244.08,244.38,243.81,244.37,32718.0,226.6154,226.8939,226.3647,226.8846,32718.0
2022-02-28 13:50:00,244.43,244.92,244.24,244.42,41964.0,226.9403,227.3952,226.7639,226.931,41964.0
2022-02-28 14:00:00,244.4,244.4,243.08,243.15,50425.0,226.9125,226.9125,225.6869,225.7519,50425.0
2022-02-28 14:10:00,243.15,243.16,242.79,243.11,67279.0,225.7519,225.7612,225.4177,225.7148,67279.0
2022-02-28 14:20:00,243.17,243.18,242.5,242.56,53094.0,225.7705,225.7798,225.1484,225.2041,53094.0
2022-02-28 14:30:00,242.58,242.91,242.36,242.7,56748.0,225.2227,225.5291,225.0184,225.3341,56748.0
2022-02-28 14:40:00,242.73,243.67,242.73,243.03,38815.0,225.362,226.2347,225.362,225.6405,38815.0
2022-02-28 14:50:00,243.08,243.39,243.03,243.18,27636.0,225.6869,225.9747,225.6405,225.7798,27636.0
2022-02-28 15:00:00,243.19,243.53,242.91,243.4,39625.0,225.789,226.1047,225.5291,225.984,39625.0
2022-02-28 15:10:00,243.32,243.48,242.86,243.37,43180.0,225.9097,226.0583,225.4826,225.9562,43180.0
2022-02-28 15:20:00,243.36,244.08,243.36,243.82,42080.0,225.9469,226.6154,225.9469,226.374,42080.0
2022-02-28 15:30:00,243.72,243.74,242.65,242.94,84276.0,226.2811,226.2997,225.2877,225.5569,84276.0
2022-02-28 15:40:00,243.08,244.58,243.06,244.39,81531.0,225.6869,227.0796,225.6683,226.9032,81531.0
2022-02-28 15:50:00,244.73,245.19,244.34,244.92,282539.0,227.2188,227.6459,226.8568,227.3952,282539.0
2022-03-01 09:30:00,242.3,243.6,242.12,243.16,137247.0,224.9627,226.1697,224.7956,225.7612,137247.0
2022-03-01 09:40:00,243.15,243.18,242.25,242.52,45084.0,225.7519,225.7798,224.9163,225.167,45084.0
2022-03-01 09:50:00,242.49,242.52,241.83,242.14,40697.0,225.1391,225.167,224.5263,224.8142,40697.0
2022-03-01 10:00:00,242.14,242.82,242.08,242.39,38399.0,224.8142,225.4455,224.7585,225.0463,38399.0
2022-03-01 10:10:00,242.32,242.32,241.3,241.66,43235.0,224.9813,224.9813,224.0343,224.3685,43235.0
2022-03-01 10:20:00,241.65,241.81,240.31,240.55,55564.0,224.3592,224.5078,223.1151,223.3379,55564.0
2022-03-01 10:30:00,240.57,240.58,239.74,239.74,46180.0,223.3565,223.3658,222.5859,222.5859,46180.0
2022-03-01 10:40:00,239.68,239.72,238.85,239.59,86540.0,222.5302,222.5673,221.7596,222.4466,86540.0
2022-03-01 10:50:00,239.6,239.94,239.58,239.73,40882.0,222.4559,222.7716,222.4373,222.5766,40882.0
2022-03-01 11:00:00,239.68,240.64,239.61,240.42,42128.0,222.5302,223.4215,222.4652,223.2172,42128.0
2022-03-01 11:10:00,240.46,241.01,240.42,240.74,30441.0,223.2544,223.765,223.2172,223.5143,30441.0
2022-03-01 11:20:00,240.7,241.44,240.63,241.08,41876.0,223.4772,224.1643,223.4122,223.83,41876.0
2022-03-01 11:30:00,241.12,241.12,239.9,240.01,41907.0,223.8672,223.8672,222.7344,222.8366,41907.0
2022-03-01 11:40:00,240.03,240.24,239.28,239.66,51346.0,222.8551,223.0501,222.1588,222.5116,51346.0
2022-03-01 11:50:00,239.7,239.76,239.24,239.6,29122.0,222.5488,222.6045,222.1217,222.4559,29122.0
2022-03-01 12:00:00,239.58,239.58,239.23,239.46,31986.0,222.4373,222.4373,222.1124,222.3259,31986.0
2022-03-01 12:10:00,239.46,240.0,239.16,239.95,29634.0,222.3259,222.8273,222.0474,222.7809,29634.0
2022-03-01 12:20:00,239.95,239.98,239.53,239.9,16367.0,222.7809,222.8087,222.3909,222.7344,16367.0
2022-03-01 12:30:00,239.9,240.61,239.79,240.34,30801.0,222.7344,223.3936,222.6323,223.143,30801.0
2022-03-01 12:40:00,240.33,240.75,240.3,240.59,20984.0,223.1337,223.5236,223.1058,223.3751,20984.0
2022-03-01 12:50:00,240.58,240.59,239.43,239.82,51804.0,223.3658,223.3751,222.2981,222.6602,51804.0
2022-03-01 13:00:00,239.74,240.15,239.71,240.0,25216.0,222.5859,222.9666,222.558,222.8273,25216.0
2022-03-01 13:10:00,240.05,240.05,239.33,239.33,24683.0,222.8737,222.8737,222.2052,222.2052,24683.0
2022-03-01 13:20:00,239.31,239.45,239.05,239.13,35461.0,222.1867,222.3166,221.9453,222.0195,35461.0
2022-03-01 13:30:00,239.11,239.8,239.09,239.8,27070.0,222.001,222.6416,221.9824,222.6416,27070.0
2022-03-01 13:40:00,239.83,239.84,239.15,239.32,31421.0,222.6695,222.6787,222.0381,222.1959,31421.0
2022-03-01 13:50:00,239.34,239.47,239.08,239.21,40813.0,222.2145,222.3352,221.9731,222.0938,40813.0
2022-03-01 14:00:00,239.29,239.33,238.9,238.9,32392.0,222.1681,222.2052,221.806,221.806,32392.0
2022-03-01 14:10:00,238.93,239.06,238.3,238.99,43325.0,221.8339,221.9545,221.2489,221.8896,43325.0
2022-03-01 14:20:00,238.99,239.68,238.93,239.68,35212.0,221.8896,222.5302,221.8339,222.5302,35212.0
2022-03-01 14:30:00,239.64,239.75,239.23,239.52,38304.0,222.493,222.5952,222.1124,222.3816,38304.0
2022-03-01 14:40:00,239.44,239.87,239.42,239.61,56877.0,222.3074,222.7066,222.2888,222.4652,56877.0
2022-03-01 14:50:00,239.51,239.59,239.2,239.41,38961.0,222.3724,222.4466,222.0845,222.2795,38961.0
2022-03-01 15:00:00,239.36,240.63,239.29,240.34,52759.0,222.2331,223.4122,222.1681,223.143,52759.0
2022-03-01 15:10:00,240.34,240.34,239.77,239.87,35362.0,223.143,223.143,222.6137,222.7066,35362.0
2022-03-01 15:20:00,239.85,240.08,239.65,239.75,52356.0,222.688,222.9016,222.5023,222.5952,52356.0
2022-03-01 15:30:00,239.75,240.15,239.35,239.97,72446.0,222.5952,222.9666,222.2238,222.7994,72446.0
2022-03-01 15:40:00,239.96,240.1,239.09,239.15,121391.0,222.7902,222.9201,221.9824,222.0381,121391.0
2022-03-01 15:50:00,239.08,239.76,238.87,239.58,273913.0,221.9731,222.6045,221.7781,222.4373,273913.0
2022-03-02 09:30:00,240.85,242.29,240.31,241.63,101070.0,223.6165,224.9534,223.1151,224.3407,101070.0
2022-03-02 09:40:00,241.62,242.74,241.56,242.09,76286.0,224.3314,225.3712,224.2757,224.7677,76286.0
2022-03-02 09:50:00,242.05,242.23,240.97,241.42,54823.0,224.7306,224.8977,223.7279,224.1457,54823.0
2022-03-02 10:00:00,241.5,241.74,240.36,240.36,63882.0,224.22,224.4428,223.1615,223.1615,63882.0
2022-03-02 10:10:00,240.44,241.14,239.61,240.13,61165.0,223.2358,223.8857,222.4652,222.948,61165.0
2022-03-02 10:20:00,240.06,240.4,239.88,239.92,102491.0,222.883,223.1987,222.7159,222.753,102491.0
2022-03-02 10:30:00,239.95,240.73,239.7,240.5,84521.0,222.7809,223.5051,222.5488,223.2915,84521.0
2022-03-02 10:40:00,240.51,240.89,240.22,240.84,64000.0,223.3008,223.6536,223.0315,223.6072,64000.0
2022-03-02 10:50:00,240.84,240.86,240.0,240.63,51854.0,223.6072,223.6258,222.8273,223.4122,51854.0
2022-03-02 11:00:00,240.66,241.47,240.11,241.34,45293.0,223.4401,224.1921,222.9294,224.0714,45293.0
2022-03-02 11:10:00,241.37,241.54,241.24,241.37,58042.0,224.0993,224.2571,223.9786,224.0993,58042.0
2022-03-02 11:20:00,241.39,242.03,241.36,241.69,44760.0,224.1178,224.712,224.09,224.3964,44760.0
2022-03-02 11:30:00,241.69,242.23,241.36,241.45,63795.0,224.3964,224.8977,224.09,224.1735,63795.0
2022-03-02 11:40:00,241.52,241.63,241.12,241.15,61279.0,224.2385,224.3407,223.8672,223.895,61279.0
2022-03-02 11:50:00,241.15,241.73,241.12,241.6,65332.0,223.895,224.4335,223.8672,224.3128,65332.0
2022-03-02 12:00:00,241.6,241.67,241.21,241.61,38885.0,224.3128,224.3778,223.9507,224.3221,38885.0
2022-03-02 12:10:00,241.62,242.06,241.3,241.58,56823.0,224.3314,224.7399,224.0343,224.2942,56823.0
2022-03-02 12:20:00,241.55,241.6,241.04,241.33,36922.0,224.2664,224.3128,223.7929,224.0621,36922.0
2022-03-02 12:30:00,241.35,241.61,241.31,241.55,56837.0,224.0807,224.3221,224.0436,224.2664,56837.0
2022-03-02 12:40:00,241.53,241.58,241.26,241.56,44357.0,224.2478,224.2942,223.9971,224.2757,44357.0
2022-03-02 12:50:00,241.57,241.59,241.17,241.34,37111.0,224.285,224.3035,223.9136,224.0714,37111.0
2022-03-02 13:00:00,241.37,241.4,241.09,241.16,37443.0,224.0993,224.1271,223.8393,223.9043,37443.0
2022-03-02 13:10:00,241.16,241.33,240.75,240.94,28856.0,223.9043,224.0621,223.5236,223.7,28856.0
2022-03-02 13:20:00,240.97,241.16,240.84,241.06,32582.0,223.7279,223.9043,223.6072,223.8114,32582.0
2022-03-02 13:30:00,241.11,241.48,241.11,241.44,40051.0,223.8579,224.2014,223.8579,224.1643,40051.0
2022-03-02 13:40:00,241.43,241.5,241.13,241.2,37718.0,224.155,224.22,223.8764,223.9414,37718.0
2022-03-02 13:50:00,241.24,241.59,241.2,241.5,31545.0,223.9786,224.3035,223.9414,224.22,31545.0
2022-03-02 14:00:00,241.56,241.88,241.4,241.75,26415.0,224.2757,224.5728,224.1271,224.4521,26415.0
2022-03-02 14:10:00,241.77,241.97,241.68,241.7,19992.0,224.4706,224.6563,224.3871,224.4057,19992.0
2022-03-02 14:20:00,241.72,241.85,241.14,241.27,34067.0,224.4242,224.5449,223.8857,224.0064,34067.0
2022-03-02 14:30:00,241.3,241.64,241.13,241.56,35696.0,224.0343,224.3499,223.8764,224.2757,35696.0
2022-03-02 14:40:00,241.58,241.8,241.45,241.65,30905.0,224.2942,224.4985,224.1735,224.3592,30905.0
2022-03-02 14:50:00,241.66,241.79,240.93,241.18,60413.0,224.3685,224.4892,223.6907,223.9229,60413.0
2022-03-02 15:00:00,241.16,241.47,241.04,241.16,51850.0,223.9043,224.1921,223.7929,223.9043,51850.0
2022-03-02 15:10:00,241.13,241.28,240.79,241.1,36893.0,223.8764,224.0157,223.5608,223.8486,36893.0
2022-03-02 15:20:00,241.09,241.32,240.83,241.26,38987.0,223.8393,224.0528,223.5979,223.9971,38987.0
2022-03-02 15:30:00,241.28,241.56,241.16,241.33,66781.0,224.0157,224.2757,223.9043,224.0621,66781.0
2022-03-02 15:40:00,241.35,241.51,241.15,241.22,94597.0,224.0807,224.2292,223.895,223.96,94597.0
2022-03-02 15:50:00,241.25,241.45,240.72,240.93,239187.0,223.9878,224.1735,223.4958,223.6907,239187.0
2022-03-03 09:30:00,241.01,242.34,241.01,242.34,60109.0,223.765,224.9999,223.765,224.9999,60109.0
2022-03-03 09:40:00,242.23,242.31,241.09,241.29,32374.0,224.8977,224.972,223.8393,224.025,32374.0
2022-03-03 09:50:00,241.33,241.88,240.57,240.61,30271.0,224.0621,224.5728,223.3565,223.3936,30271.0
2022-03-03 10:00:00,240.52,240.83,240.06,240.2,48140.0,223.3101,223.5979,222.883,223.013,48140.0
2022-03-03 10:10:00,240.21,240.54,239.87,239.87,55452.0,223.0223,223.3287,222.7066,222.7066,55452.0
2022-03-03 10:20:00,239.88,239.92,239.09,239.26,63608.0,222.7159,222.753,221.9824,222.1402,63608.0
2022-03-03 10:30:00,239.28,239.32,238.2,238.22,48844.0,222.1588,222.1959,221.1561,221.1747,48844.0
2022-03-03 10:40:00,238.21,238.28,237.55,237.9,75231.0,221.1654,221.2304,220.5526,220.8776,75231.0
2022-03-03 10:50:00,237.86,238.09,237.59,237.75,49150.0,220.8404,221.054,220.5897,220.7383,49150.0
2022-03-03 11:00:00,237.73,237.95,237.55,237.68,37366.0,220.7197,220.924,220.5526,220.6733,37366.0
2022-03-03 11:10:00,237.65,237.75,237.28,237.33,101411.0,220.6454,220.7383,220.3019,220.3483,101411.0
2022-03-03 11:20:00,237.31,237.93,237.2,237.78,97127.0,220.3298,220.9054,220.2276,220.7661,97127.0
2022-03-03 11:30:00,237.75,237.81,237.13,237.4,53856.0,220.7383,220.794,220.1626,220.4133,53856.0
2022-03-03 11:40:00,237.4,237.76,237.2,237.76,33601.0,220.4133,220.7476,220.2276,220.7476,33601.0
2022-03-03 11:50:00,237.78,237.85,237.32,237.64,64154.0,220.7661,220.8311,220.3391,220.6362,64154.0
2022-03-03 12:00:00,237.64,237.86,237.51,237.86,54276.0,220.6362,220.8404,220.5155,220.8404,54276.0
2022-03-03 12:10:00,237.84,238.15,237.67,237.93,68412.0,220.8218,221.1097,220.664,220.9054,68412.0
2022-03-03 12:20:00,237.9,237.97,237.17,237.3,76042.0,220.8776,220.9425,220.1998,220.3205,76042.0
2022-03-03 12:30:00,237.32,238.65,237.24,237.85,84594.0,220.3391,221.5739,220.2648,220.8311,84594.0
2022-03-03 12:40:00,237.83,238.01,237.38,237.8,37713.0,220.8126,220.9797,220.3948,220.7847,37713.0
2022-03-03 12:50:00,237.8,237.96,237.7,237.89,68278.0,220.7847,220.9333,220.6919,220.8683,68278.0
2022-03-03 13:00:00,237.85,237.97,237.5,237.55,55675.0,220.8311,220.9425,220.5062,220.5526,55675.0
2022-03-03 13:10:00,237.5,237.93,237.29,237.84,36243.0,220.5062,220.9054,220.3112,220.8218,36243.0
2022-03-03 13:20:00,237.81,238.17,237.63,238.17,74700.0,220.794,221.1282,220.6269,221.1282,74700.0
2022-03-03 13:30:00,238.07,238.07,237.29,237.42,46176.0,221.0354,221.0354,220.3112,220.4319,46176.0
2022-03-03 13:40:00,237.41,237.49,237.15,237.45,42673.0,220.4226,220.4969,220.1812,220.4598,42673.0
2022-03-03 13:50:00,237.44,237.46,237.13,237.24,90947.0,220.4505,220.469,220.1626,220.2648,90947.0
2022-03-03 14:00:00,237.21,237.6,237.19,237.26,44745.0,220.2369,220.599,220.2184,220.2833,44745.0
2022-03-03 14:10:00,237.29,238.06,237.22,238.01,62095.0,220.3112,221.0261,220.2462,220.9797,62095.0
2022-03-03 14:20:00,238.01,238.21,237.81,238.12,36826.0,220.9797,221.1654,220.794,221.0818,36826.0
2022-03-03 14:30:00,238.15,238.15,237.58,237.62,43034.0,221.1097,221.1097,220.5804,220.6176,43034.0
2022-03-03 14:40:00,237.61,237.8,237.14,237.21,63666.0,220.6083,220.7847,220.1719,220.2369,63666.0
2022-03-03 14:50:00,237.22,237.41,236.57,236.68,72503.0,220.2462,220.4226,219.6427,219.7448,72503.0
2022-03-03 15:00:00,236.68,236.68,235.93,235.97,71595.0,219.7448,219.7448,219.0485,219.0856,71595.0
2022-03-03 15:10:00,235.95,236.34,235.83,236.18,68430.0,219.0671,219.4292,218.9557,219.2806,68430.0
2022-03-03 15:20:00,236.16,236.57,236.01,236.49,65003.0,219.2621,219.6427,219.1228,219.5684,65003.0
2022-03-03 15:30:00,236.48,236.54,235.89,236.25,95095.0,219.5592,219.6149,219.0114,219.3456,95095.0
2022-03-03 15:40:00,236.26,236.34,235.77,236.05,161212.0,219.3549,219.4292,218.9,219.1599,161212.0
2022-03-03 15:50:00,236.02,236.76,235.68,236.75,369507.0,219.1321,219.8191,218.8164,219.8098,369507.0
2022-03-04 09:30:00,234.62,235.27,233.79,233.84,136418.0,217.8322,218.4357,217.0616,217.1081,136418.0
2022-03-04 09:40:00,233.89,234.14,232.62,232.82,97563.0,217.1545,217.3866,215.9754,216.161,97563.0
2022-03-04 09:50:00,232.85,233.73,232.37,233.48,73122.0,216.1889,217.0059,215.7432,216.7738,73122.0
2022-03-04 10:00:00,233.45,233.86,231.94,232.0,60193.0,216.746,217.1266,215.344,215.3997,60193.0
2022-03-04 10:10:00,231.99,232.82,231.64,232.74,48352.0,215.3904,216.161,215.0655,216.0868,48352.0
2022-03-04 10:20:00,232.79,232.99,232.53,232.72,50669.0,216.1332,216.3189,215.8918,216.0682,50669.0
2022-03-04 10:30:00,232.71,233.49,232.54,233.37,44176.0,216.0589,216.7831,215.9011,216.6717,44176.0
2022-03-04 10:40:00,233.33,233.34,232.9,233.04,42849.0,216.6345,216.6438,216.2353,216.3653,42849.0
2022-03-04 10:50:00,232.94,233.32,232.83,233.1,58611.0,216.2725,216.6253,216.1703,216.421,58611.0
2022-03-04 11:00:00,233.11,233.43,233.06,233.32,35283.0,216.4303,216.7274,216.3839,216.6253,35283.0
2022-03-04 11:10:00,233.36,233.66,232.92,233.51,41519.0,216.6624,216.9409,216.2539,216.8017,41519.0
2022-03-04 11:20:00,233.49,233.71,233.23,233.38,34153.0,216.7831,216.9874,216.5417,216.681,34153.0
2022-03-04 11:30:00,233.34,233.54,232.81,233.47,32800.0,216.6438,216.8295,216.1518,216.7645,32800.0
2022-03-04 11:40:00,233.47,233.76,233.44,233.58,28016.0,216.7645,217.0338,216.7367,216.8667,28016.0
2022-03-04 11:50:00,233.6,233.67,233.34,233.51,38765.0,216.8852,216.9502,216.6438,216.8017,38765.0
2022-03-04 12:00:00,233.49,234.22,233.2,234.22,33896.0,216.7831,217.4609,216.5139,217.4609,33896.0
2022-03-04 12:10:00,234.36,235.29,234.36,234.83,42492.0,217.5908,218.4543,217.5908,218.0272,42492.0
2022-03-04 12:20:00,234.82,235.07,234.53,234.93,44080.0,218.0179,218.25,217.7487,218.1201,44080.0
2022-03-04 12:30:00,234.95,235.41,234.9,235.22,32225.0,218.1386,218.5657,218.0922,218.3893,32225.0
2022-03-04 12:40:00,235.34,235.34,234.75,235.0,21638.0,218.5007,218.5007,217.9529,218.1851,21638.0
2022-03-04 12:50:00,235.03,235.54,234.81,235.38,22136.0,218.2129,218.6864,218.0087,218.5379,22136.0
2022-03-04 13:00:00,235.41,235.92,235.41,235.74,21092.0,218.5657,219.0392,218.5657,218.8721,21092.0
2022-03-04 13:10:00,235.73,235.74,235.28,235.45,32531.0,218.8628,218.8721,218.445,218.6029,32531.0
2022-03-04 13:20:00,235.45,235.85,235.33,235.42,34139.0,218.6029,218.9742,218.4914,218.575,34139.0
2022-03-04 13:30:00,235.44,235.94,235.44,235.86,23401.0,218.5936,219.0578,218.5936,218.9835,23401.0
2022-03-04 13:40:00,235.86,235.86,235.04,235.33,62417.0,218.9835,218.9835,218.2222,218.4914,62417.0
2022-03-04 13:50:00,235.31,235.78,235.23,235.28,36943.0,218.4729,218.9092,218.3986,218.445,36943.0
2022-03-04 14:00:00,235.27,235.61,234.99,235.56,37306.0,218.4357,218.7514,218.1758,218.705,37306.0
2022-03-04 14:10:00,235.56,235.59,235.1,235.59,34559.0,218.705,218.7328,218.2779,218.7328,34559.0
2022-03-04 14:20:00,235.58,236.37,235.54,236.16,44471.0,218.7236,219.457,218.6864,219.2621,44471.0
2022-03-04 14:30:00,236.19,236.4,235.68,235.78,41295.0,219.2899,219.4849,218.8164,218.9092,41295.0
2022-03-04 14:40:00,235.78,235.79,235.23,235.4,33546.0,218.9092,218.9185,218.3986,218.5564,33546.0
2022-03-04 14:50:00,235.41,235.59,234.87,234.9,43802.0,218.5657,218.7328,218.0644,218.0922,43802.0
2022-03-04 15:00:00,234.9,235.53,234.9,235.26,34832.0,218.0922,218.6771,218.0922,218.4265,34832.0
2022-03-04 15:10:00,235.26,235.43,234.87,234.89,45540.0,218.4265,218.5843,218.0644,218.0829,45540.0
2022-03-04 15:20:00,234.9,235.63,234.86,235.29,52959.0,218.0922,218.77,218.0551,218.4543,52959.0
2022-03-04 15:30:00,235.26,235.51,234.75,234.98,81899.0,218.4265,218.6586,217.9529,218.1665,81899.0
2022-03-04 15:40:00,234.95,235.31,234.6,234.75,129918.0,218.1386,218.4729,217.8137,217.9529,129918.0
2022-03-04 15:50:00,234.79,235.94,234.62,235.81,293052.0,217.9901,219.0578,217.8322,218.9371,293052.0
2022-03-07 09:30:00,234.31,234.31,230.8,230.92,135900.0,217.5444,217.5444,214.2856,214.397,135900.0
2022-03-07 09:40:00,230.89,231.39,229.62,229.72,115788.0,214.3691,214.8334,213.19,213.2829,115788.0
2022-03-07 09:50:00,229.66,230.23,229.12,229.58,127191.0,213.2271,213.7564,212.7258,213.1529,127191.0
2022-03-07 10:00:00,229.56,229.61,229.02,229.34,56323.0,213.1343,213.1807,212.6329,212.93,56323.0
2022-03-07 10:10:00,229.3,229.43,228.8,229.16,62960.0,212.8929,213.0136,212.4287,212.7629,62960.0
2022-03-07 10:20:00,229.18,229.51,228.56,228.56,84594.0,212.7815,213.0879,212.2059,212.2059,84594.0
2022-03-07 10:30:00,228.52,229.15,228.34,229.02,53398.0,212.1687,212.7536,212.0016,212.6329,53398.0
2022-03-07 10:40:00,229.02,229.13,228.33,228.67,66116.0,212.6329,212.7351,211.9923,212.308,66116.0
2022-03-07 10:50:00,228.68,228.71,227.82,227.95,72749.0,212.3173,212.3451,211.5188,211.6395,72749.0
2022-03-07 11:00:00,227.9,228.12,227.45,228.06,55382.0,211.5931,211.7973,211.1753,211.7416,55382.0
2022-03-07 11:10:00,228.03,228.29,227.56,227.59,46528.0,211.7138,211.9552,211.2774,211.3053,46528.0
2022-03-07 11:20:00,227.56,227.81,227.39,227.54,38634.0,211.2774,211.5095,211.1196,211.2588,38634.0
2022-03-07 11:30:00,227.57,227.57,226.06,226.15,72287.0,211.2867,211.2867,209.8847,209.9683,72287.0
2022-03-07 11:40:00,226.15,226.91,226.08,226.4,49150.0,209.9683,210.6739,209.9033,210.2004,49150.0
2022-03-07 11:50:00,226.39,226.69,226.19,226.19,42889.0,210.1911,210.4697,210.0054,210.0054,42889.0
2022-03-07 12:00:00,226.24,226.8,226.08,226.8,41910.0,210.0519,210.5718,209.9033,210.5718,41910.0
2022-03-07 12:10:00,226.85,226.85,226.28,226.41,51111.0,210.6182,210.6182,210.089,210.2097,51111.0
2022-03-07 12:20:00,226.41,226.81,225.92,226.78,45000.0,210.2097,210.5811,209.7548,210.5532,45000.0
2022-03-07 12:30:00,226.73,226.91,226.35,226.45,47673.0,210.5068,210.6739,210.154,210.2468,47673.0
2022-03-07 12:40:00,226.5,226.91,226.49,226.86,25410.0,210.2933,210.6739,210.284,210.6275,25410.0
2022-03-07 12:50:00,226.81,227.07,226.37,226.65,42520.0,210.5811,210.8225,210.1726,210.4325,42520.0
2022-03-07 13:00:00,226.63,227.06,226.16,226.17,38926.0,210.414,210.8132,209.9776,209.9869,38926.0
2022-03-07 13:10:00,226.15,226.15,225.55,225.71,41477.0,209.9683,209.9683,209.4112,209.5598,41477.0
2022-03-07 13:20:00,225.67,226.08,225.47,225.96,54074.0,209.5226,209.9033,209.337,209.7919,54074.0
2022-03-07 13:30:00,225.94,226.25,225.72,226.07,55623.0,209.7733,210.0611,209.5691,209.894,55623.0
2022-03-07 13:40:00,226.07,226.58,225.78,225.85,69903.0,209.894,210.3675,209.6248,209.6898,69903.0
2022-03-07 13:50:00,225.89,226.23,225.8,226.15,52316.0,209.7269,210.0426,209.6433,209.9683,52316.0
2022-03-07 14:00:00,226.16,226.49,225.63,225.98,50001.0,209.9776,210.284,209.4855,209.8105,50001.0
2022-03-07 14:10:00,225.91,226.34,225.9,226.06,45933.0,209.7455,210.1447,209.7362,209.8847,45933.0
2022-03-07 14:20:00,226.01,226.12,225.6,225.94,51892.0,209.8383,209.9404,209.4577,209.7733,51892.0
2022-03-07 14:30:00,225.94,226.15,225.8,226.05,51468.0,209.7733,209.9683,209.6433,209.8755,51468.0
2022-03-07 14:40:00,226.13,226.17,225.36,225.66,64714.0,209.9497,209.9869,209.2348,209.5134,64714.0
2022-03-07 14:50:00,225.69,226.24,225.53,225.91,64631.0,209.5412,210.0519,209.3927,209.7455,64631.0
2022-03-07 15:00:00,225.96,226.22,225.85,226.1,58647.0,209.7919,210.0333,209.6898,209.9219,58647.0
2022-03-07 15:10:00,226.13,226.13,225.15,225.34,72717.0,209.9497,209.9497,209.0399,209.2163,72717.0
2022-03-07 15:20:00,225.33,225.55,224.85,225.44,103757.0,209.207,209.4112,208.7613,209.3091,103757.0
2022-03-07 15:30:00,225.43,225.43,224.4,224.46,103656.0,209.2998,209.2998,208.3435,208.3992,103656.0
2022-03-07 15:40:00,224.44,224.89,224.36,224.65,155661.0,208.3807,208.7985,208.3064,208.5756,155661.0
2022-03-07 15:50:00,224.73,224.95,224.19,224.28,408980.0,208.6499,208.8542,208.1485,208.2321,408980.0
2022-03-08 09:30:00,224.33,224.98,223.01,223.9,166145.0,208.2785,208.882,207.053,207.8793,166145.0
2022-03-08 09:40:00,223.87,225.37,223.26,224.72,77707.0,207.8514,209.2441,207.2851,208.6406,77707.0
2022-03-08 09:50:00,224.7,225.46,224.56,225.4,101806.0,208.6221,209.3277,208.4921,209.272,101806.0
2022-03-08 10:00:00,225.42,225.59,224.8,225.34,126504.0,209.2905,209.4484,208.7149,209.2163,126504.0
2022-03-08 10:10:00,225.35,226.67,225.2,226.59,68800.0,209.2255,210.4511,209.0863,210.3768,68800.0
2022-03-08 10:20:00,226.64,226.79,224.9,225.19,72695.0,210.4232,210.5625,208.8077,209.077,72695.0
2022-03-08 10:30:00,225.02,225.54,224.49,225.52,42224.0,208.9192,209.4019,208.4271,209.3834,42224.0
2022-03-08 10:40:00,225.54,225.94,225.39,225.81,32629.0,209.4019,209.7733,209.2627,209.6526,32629.0
2022-03-08 10:50:00,225.91,226.49,225.29,226.27,58157.0,209.7455,210.284,209.1698,210.0797,58157.0
2022-03-08 11:00:00,226.16,226.99,226.07,226.53,56352.0,209.9776,210.7482,209.894,210.3211,56352.0
2022-03-08 11:10:00,226.52,226.86,225.81,226.13,39030.0,210.3118,210.6275,209.6526,209.9497,39030.0
2022-03-08 11:20:00,226.13,226.3,224.82,225.23,42211.0,209.9497,210.1076,208.7335,209.1141,42211.0
2022-03-08 11:30:00,225.16,225.3,224.34,224.38,37741.0,209.0491,209.1791,208.2878,208.3249,37741.0
2022-03-08 11:40:00,224.43,224.63,223.71,224.47,48558.0,208.3714,208.5571,207.7029,208.4085,48558.0
2022-03-08 11:50:00,224.49,224.87,224.21,224.5,30658.0,208.4271,208.7799,208.1671,208.4364,30658.0
2022-03-08 12:00:00,224.53,225.61,224.37,225.44,32422.0,208.4642,209.4669,208.3157,209.3091,32422.0
2022-03-08 12:10:00,225.49,227.54,225.42,227.5,50656.0,209.3555,211.2588,209.2905,211.2217,50656.0
2022-03-08 12:20:00,227.34,227.86,226.94,227.61,55632.0,211.0732,211.5559,210.7018,211.3238,55632.0
2022-03-08 12:30:00,227.66,228.72,227.39,228.58,64623.0,211.3703,212.3544,211.1196,212.2244,64623.0
2022-03-08 12:40:00,228.61,228.71,227.55,228.14,111066.0,212.2523,212.3451,211.2681,211.8159,111066.0
2022-03-08 12:50:00,228.15,228.89,227.91,228.59,84252.0,211.8252,212.5122,211.6024,212.2337,84252.0
2022-03-08 13:00:00,228.67,229.74,228.66,229.62,51953.0,212.308,213.3014,212.2987,213.19,51953.0
2022-03-08 13:10:00,229.57,229.73,228.88,229.2,58007.0,213.1436,213.2921,212.503,212.8001,58007.0
2022-03-08 13:20:00,229.17,229.22,227.93,227.94,49003.0,212.7722,212.8186,211.6209,211.6302,49003.0
2022-03-08 13:30:00,227.79,227.79,226.51,226.52,51742.0,211.491,211.491,210.3025,210.3118,51742.0
2022-03-08 13:40:00,226.62,226.67,225.89,225.89,72139.0,210.4047,210.4511,209.7269,209.7269,72139.0
2022-03-08 13:50:00,225.93,226.17,225.4,225.48,60135.0,209.764,209.9869,209.272,209.3462,60135.0
2022-03-08 14:00:00,225.4,226.04,224.56,225.64,50761.0,209.272,209.8662,208.4921,209.4948,50761.0
2022-03-08 14:10:00,225.61,225.61,224.7,225.02,39790.0,209.4669,209.4669,208.6221,208.9192,39790.0
2022-03-08 14:20:00,224.94,225.62,224.49,225.56,48549.0,208.8449,209.4762,208.4271,209.4205,48549.0
2022-03-08 14:30:00,225.49,225.72,224.84,225.56,65411.0,209.3555,209.5691,208.752,209.4205,65411.0
2022-03-08 14:40:00,225.54,226.37,225.34,226.32,57587.0,209.4019,210.1726,209.2163,210.1261,57587.0
2022-03-08 14:50:00,226.31,226.49,225.68,225.92,33510.0,210.1169,210.284,209.5319,209.7548,33510.0
2022-03-08 15:00:00,226.08,226.57,225.64,226.22,41464.0,209.9033,210.3582,209.4948,210.0333,41464.0
2022-03-08 15:10:00,226.28,226.38,225.28,225.45,42800.0,210.089,210.1818,209.1605,209.3184,42800.0
2022-03-08 15:20:00,225.46,225.46,223.91,223.93,77944.0,209.3277,209.3277,207.8886,207.9071,77944.0
2022-03-08 15:30:00,223.91,224.0,223.3,223.82,149312.0,207.8886,207.9721,207.3222,207.805,149312.0
2022-03-08 15:40:00,223.86,224.0,223.05,223.12,151448.0,207.8422,207.9721,207.0901,207.1551,151448.0
2022-03-08 15:50:00,223.01,223.75,222.2,222.7,412507.0,207.053,207.74,206.3009,206.7652,412507.0
2022-03-09 09:30:00,226.79,227.25,224.29,224.87,218840.0,210.5625,210.9896,208.2414,208.7799,218840.0
2022-03-09 09:40:00,224.86,225.68,224.6,225.5,84161.0,208.7706,209.5319,208.5292,209.3648,84161.0
2022-03-09 09:50:00,225.54,225.54,224.26,225.26,106089.0,209.4019,209.4019,208.2135,209.142,106089.0
2022-03-09 10:00:00,225.2,225.99,225.16,225.75,63073.0,209.0863,209.8197,209.0491,209.5969,63073.0
2022-03-09 10:10:00,225.68,225.75,224.92,225.31,53723.0,209.5319,209.5969,208.8263,209.1884,53723.0
2022-03-09 10:20:00,225.29,225.65,224.91,225.17,38629.0,209.1698,209.5041,208.817,209.0584,38629.0
2022-03-09 10:30:00,225.29,225.34,224.31,224.46,36643.0,209.1698,209.2163,208.26,208.3992,36643.0
2022-03-09 10:40:00,224.47,224.61,223.74,223.78,80395.0,208.4085,208.5385,207.7307,207.7679,80395.0
2022-03-09 10:50:00,223.72,223.76,222.8,223.49,105803.0,207.7122,207.7493,206.858,207.4986,105803.0
2022-03-09 11:00:00,223.5,223.5,222.61,222.73,73788.0,207.5079,207.5079,206.6816,206.793,73788.0
2022-03-09 11:10:00,222.76,222.81,222.08,222.47,62029.0,206.8209,206.8673,206.1895,206.5516,62029.0
2022-03-09 11:20:00,222.49,223.16,222.49,222.95,72744.0,206.5702,207.1922,206.5702,206.9973,72744.0
2022-03-09 11:30:00,222.91,223.9,222.83,223.88,51892.0,206.9601,207.8793,206.8859,207.8607,51892.0
2022-03-09 11:40:00,223.89,224.28,223.82,224.11,34375.0,207.87,208.2321,207.805,208.0743,34375.0
2022-03-09 11:50:00,224.12,224.45,223.91,224.41,36448.0,208.0836,208.3899,207.8886,208.3528,36448.0
2022-03-09 12:00:00,224.43,224.59,224.14,224.18,26445.0,208.3714,208.5199,208.1021,208.1393,26445.0
2022-03-09 12:10:00,224.21,224.21,223.73,223.87,54196.0,208.1671,208.1671,207.7215,207.8514,54196.0
2022-03-09 12:20:00,223.88,224.02,223.53,223.86,34388.0,207.8607,207.9907,207.5358,207.8422,34388.0
2022-03-09 12:30:00,223.88,223.98,223.56,223.65,94052.0,207.8607,207.9536,207.5636,207.6472,94052.0
2022-03-09 12:40:00,223.65,223.65,223.31,223.35,166464.0,207.6472,207.6472,207.3315,207.3686,166464.0
2022-03-09 12:50:00,223.31,223.51,223.14,223.41,57828.0,207.3315,207.5172,207.1737,207.4244,57828.0
2022-03-09 13:00:00,223.39,223.39,222.59,222.64,72272.0,207.4058,207.4058,206.663,206.7094,72272.0
2022-03-09 13:10:00,222.66,223.47,222.58,223.21,41672.0,206.728,207.4801,206.6537,207.2387,41672.0
2022-03-09 13:20:00,223.21,223.45,223.16,223.35,93018.0,207.2387,207.4615,207.1922,207.3686,93018.0
2022-03-09 13:30:00,223.35,223.35,222.84,222.91,40141.0,207.3686,207.3686,206.8951,206.9601,40141.0
2022-03-09 13:40:00,222.99,223.09,222.61,222.73,50393.0,207.0344,207.1273,206.6816,206.793,50393.0
2022-03-09 13:50:00,222.67,222.86,222.56,222.67,54299.0,206.7373,206.9137,206.6352,206.7373,54299.0
2022-03-09 14:00:00,222.67,222.89,222.45,222.51,83681.0,206.7373,206.9416,206.533,206.5888,83681.0
2022-03-09 14:10:00,222.52,222.67,222.01,222.41,64956.0,206.598,206.7373,206.1245,206.4959,64956.0
2022-03-09 14:20:00,222.4,222.64,222.38,222.63,33583.0,206.4866,206.7094,206.4681,206.7002,33583.0
2022-03-09 14:30:00,222.65,223.5,222.64,223.39,69704.0,206.7187,207.5079,206.7094,207.4058,69704.0
2022-03-09 14:40:00,223.49,223.52,223.01,223.19,68650.0,207.4986,207.5265,207.053,207.2201,68650.0
2022-03-09 14:50:00,223.23,223.42,222.88,222.88,53335.0,207.2572,207.4336,206.9323,206.9323,53335.0
2022-03-09 15:00:00,222.91,223.23,222.9,223.17,52430.0,206.9601,207.2572,206.9508,207.2015,52430.0
2022-03-09 15:10:00,223.19,223.88,223.19,223.65,67598.0,207.2201,207.8607,207.2201,207.6472,67598.0
2022-03-09 15:20:00,223.63,223.77,223.43,223.55,90904.0,207.6286,207.7586,207.4429,207.5543,90904.0
2022-03-09 15:30:00,223.57,223.96,223.4,223.47,109567.0,207.5729,207.935,207.4151,207.4801,109567.0
2022-03-09 15:40:00,223.42,223.6,222.63,222.79,174540.0,207.4336,207.6008,206.7002,206.8487,174540.0
2022-03-09 15:50:00,222.91,222.97,222.22,222.43,503702.0,206.9601,207.0158,206.3195,206.5145,503702.0
2022-03-10 09:30:00,220.2,220.54,218.8,219.0,161492.0,204.444,204.7597,203.1442,203.3299,161492.0
2022-03-10 09:40:00,219.01,219.65,218.76,218.88,84251.0,203.3392,203.9334,203.1071,203.2185,84251.0
2022-03-10 09:50:00,218.91,220.32,218.51,220.06,78655.0,203.2463,204.5555,202.875,204.3141,78655.0
2022-03-10 10:00:00,220.09,220.11,219.2,219.81,87479.0,204.3419,204.3605,203.5156,204.0819,87479.0
2022-03-10 10:10:00,219.81,220.11,219.3,220.04,47938.0,204.0819,204.3605,203.6084,204.2955,47938.0
2022-03-10 10:20:00,220.03,220.03,218.8,218.8,63183.0,204.2862,204.2862,203.1442,203.1442,63183.0
2022-03-10 10:30:00,218.8,219.09,218.23,218.42,58122.0,203.1442,203.4135,202.615,202.7914,58122.0
2022-03-10 10:40:00,218.4,218.88,218.21,218.68,46246.0,202.7728,203.2185,202.5964,203.0328,46246.0
2022-03-10 10:50:00,218.55,218.55,217.67,217.86,164097.0,202.9121,202.9121,202.0951,202.2715,164097.0
2022-03-10 11:00:00,217.85,218.71,217.82,218.37,80835.0,202.2622,203.0607,202.2343,202.745,80835.0
2022-03-10 11:10:00,218.31,219.07,218.27,218.72,44625.0,202.6893,203.3949,202.6521,203.0699,44625.0
2022-03-10 11:20:00,218.67,218.88,218.26,218.52,45381.0,203.0235,203.2185,202.6429,202.8842,45381.0
2022-03-10 11:30:00,218.62,218.67,218.0,218.23,51165.0,202.9771,203.0235,202.4015,202.615,51165.0
2022-03-10 11:40:00,218.18,218.5,218.09,218.46,36283.0,202.5686,202.8657,202.485,202.8285,36283.0
2022-03-10 11:50:00,218.46,219.05,218.38,218.86,41400.0,202.8285,203.3763,202.7543,203.1999,41400.0
2022-03-10 12:00:00,218.84,219.12,218.7,218.84,39499.0,203.1814,203.4413,203.0514,203.1814,39499.0
2022-03-10 12:10:00,218.91,219.49,218.91,219.48,34356.0,203.2463,203.7848,203.2463,203.7756,34356.0
2022-03-10 12:20:00,219.45,219.65,219.3,219.31,41152.0,203.7477,203.9334,203.6084,203.6177,41152.0
2022-03-10 12:30:00,219.29,219.36,218.34,218.41,48129.0,203.5992,203.6641,202.7171,202.7821,48129.0
2022-03-10 12:40:00,218.41,218.42,217.85,218.18,71169.0,202.7821,202.7914,202.2622,202.5686,71169.0
2022-03-10 12:50:00,218.15,218.19,217.83,218.01,62303.0,202.5407,202.5779,202.2436,202.4107,62303.0
2022-03-10 13:00:00,218.01,218.03,217.82,217.98,80588.0,202.4107,202.4293,202.2343,202.3829,80588.0
2022-03-10 13:10:00,217.98,218.56,217.96,218.51,48359.0,202.3829,202.9214,202.3643,202.875,48359.0
2022-03-10 13:20:00,218.56,219.0,218.32,218.51,66284.0,202.9214,203.3299,202.6986,202.875,66284.0
2022-03-10 13:30:00,218.5,219.44,218.45,219.16,39063.0,202.8657,203.7384,202.8193,203.4785,39063.0
2022-03-10 13:40:00,219.17,220.31,218.96,220.29,55490.0,203.4877,204.5462,203.2928,204.5276,55490.0
2022-03-10 13:50:00,220.33,220.42,220.14,220.23,30978.0,204.5647,204.6483,204.3883,204.4719,30978.0
2022-03-10 14:00:00,220.25,220.78,219.96,220.33,82425.0,204.4905,204.9825,204.2212,204.5647,82425.0
2022-03-10 14:10:00,220.39,221.09,220.35,221.05,46597.0,204.6204,205.2704,204.5833,205.2332,46597.0
2022-03-10 14:20:00,221.04,221.42,220.81,221.42,45976.0,205.2239,205.5767,205.0104,205.5767,45976.0
2022-03-10 14:30:00,221.48,221.73,221.39,221.5,36188.0,205.6325,205.8646,205.5489,205.651,36188.0
2022-03-10 14:40:00,221.51,221.79,221.29,221.69,44320.0,205.6603,205.9203,205.456,205.8274,44320.0
2022-03-10 14:50:00,221.75,221.86,221.52,221.63,47361.0,205.8831,205.9853,205.6696,205.7717,47361.0
2022-03-10 15:00:00,221.67,221.81,221.16,221.34,45280.0,205.8089,205.9388,205.3353,205.5025,45280.0
2022-03-10 15:10:00,221.38,221.65,221.15,221.41,59342.0,205.5396,205.7903,205.3261,205.5675,59342.0
2022-03-10 15:20:00,221.44,221.44,220.78,221.18,54186.0,205.5953,205.5953,204.9825,205.3539,54186.0
2022-03-10 15:30:00,221.17,221.54,221.09,221.48,85132.0,205.3446,205.6882,205.2704,205.6325,85132.0
2022-03-10 15:40:00,221.49,221.82,221.06,221.06,132703.0,205.6417,205.9481,205.2425,205.2425,132703.0
2022-03-10 15:50:00,221.16,222.05,221.11,222.03,440332.0,205.3353,206.1617,205.2889,206.1431,440332.0
2022-03-11 09:30:00,224.74,226.64,224.19,226.33,183666.0,208.6592,210.4232,208.1485,210.1354,183666.0
2022-03-11 09:40:00,226.31,226.31,225.12,226.13,89804.0,210.1169,210.1169,209.012,209.9497,89804.0
2022-03-11 09:50:00,226.09,226.26,225.2,226.07,59852.0,209.9126,210.0704,209.0863,209.894,59852.0
2022-03-11 10:00:00,226.05,226.46,225.7,225.71,127582.0,209.8755,210.2561,209.5505,209.5598,127582.0
2022-03-11 10:10:00,225.8,226.32,225.63,226.04,86980.0,209.6433,210.1261,209.4855,209.8662,86980.0
2022-03-11 10:20:00,226.09,226.79,225.7,226.38,72821.0,209.9126,210.5625,209.5505,210.1818,72821.0
2022-03-11 10:30:00,226.39,226.59,225.91,226.39,54152.0,210.1911,210.3768,209.7455,210.1911,54152.0
2022-03-11 10:40:00,226.41,227.12,226.35,226.83,70043.0,210.2097,210.8689,210.154,210.5996,70043.0
2022-03-11 10:50:00,226.82,227.66,226.82,227.33,99752.0,210.5904,211.3703,210.5904,211.0639,99752.0
2022-03-11 11:00:00,227.28,227.63,227.15,227.37,78823.0,211.0174,211.3424,210.8967,211.101,78823.0
2022-03-11 11:10:00,227.39,227.4,226.83,227.19,51066.0,211.1196,211.1289,210.5996,210.9339,51066.0
2022-03-11 11:20:00,227.19,227.5,227.13,227.47,49269.0,210.9339,211.2217,210.8782,211.1938,49269.0
2022-03-11 11:30:00,227.49,227.97,226.79,227.92,70191.0,211.2124,211.6581,210.5625,211.6116,70191.0
2022-03-11 11:40:00,227.88,228.06,227.55,227.73,63758.0,211.5745,211.7416,211.2681,211.4352,63758.0
2022-03-11 11:50:00,227.74,227.78,227.12,227.22,41140.0,211.4445,211.4817,210.8689,210.9617,41140.0
2022-03-11 12:00:00,227.19,227.19,226.44,226.54,46263.0,210.9339,210.9339,210.2375,210.3304,46263.0
2022-03-11 12:10:00,226.61,227.25,226.45,227.25,40599.0,210.3954,210.9896,210.2468,210.9896,40599.0
2022-03-11 12:20:00,227.22,227.69,226.96,227.05,62312.0,210.9617,211.3981,210.7203,210.8039,62312.0
2022-03-11 12:30:00,227.1,227.41,227.05,227.19,74939.0,210.8503,211.1381,210.8039,210.9339,74939.0
2022-03-11 12:40:00,227.17,227.86,227.07,227.77,54376.0,210.9153,211.5559,210.8225,211.4724,54376.0
2022-03-11 12:50:00,227.78,228.3,227.76,227.96,46142.0,211.4817,211.9645,211.4631,211.6488,46142.0
2022-03-11 13:00:00,227.98,228.06,227.59,227.79,47727.0,211.6674,211.7416,211.3053,211.491,47727.0
2022-03-11 13:10:00,227.83,228.16,227.72,228.15,39136.0,211.5281,211.8345,211.426,211.8252,39136.0
2022-03-11 13:20:00,228.18,228.28,227.75,227.82,43854.0,211.853,211.9459,211.4538,211.5188,43854.0
2022-03-11 13:30:00,227.86,227.92,227.55,227.68,38480.0,211.5559,211.6116,211.2681,211.3888,38480.0
2022-03-11 13:40:00,227.68,228.21,227.64,228.17,33621.0,211.3888,211.8809,211.3517,211.8438,33621.0
2022-03-11 13:50:00,228.21,228.27,227.54,227.63,42387.0,211.8809,211.9366,211.2588,211.3424,42387.0
2022-03-11 14:00:00,227.63,228.28,227.51,228.05,45832.0,211.3424,211.9459,211.231,211.7323,45832.0
2022-03-11 14:10:00,228.01,228.6,227.91,228.36,73600.0,211.6952,212.243,211.6024,212.0202,73600.0
2022-03-11 14:20:00,228.29,228.78,228.25,228.71,118413.0,211.9552,212.4101,211.918,212.3451,118413.0
2022-03-11 14:30:00,228.73,229.11,228.6,228.97,221124.0,212.3637,212.7165,212.243,212.5865,221124.0
2022-03-11 14:40:00,229.0,229.03,228.28,228.33,89095.0,212.6144,212.6422,211.9459,211.9923,89095.0
2022-03-11 14:50:00,228.34,228.35,227.62,228.02,84700.0,212.0016,212.0109,211.3331,211.7045,84700.0
2022-03-11 15:00:00,228.0,228.3,227.85,228.24,57067.0,211.6859,211.9645,211.5467,211.9088,57067.0
2022-03-11 15:10:00,228.24,228.43,227.71,228.43,79386.0,211.9088,212.0852,211.4167,212.0852,79386.0
2022-03-11 15:20:00,228.41,228.65,227.79,228.05,112996.0,212.0666,212.2894,211.491,211.7323,112996.0
2022-03-11 15:30:00,228.03,228.74,227.89,228.65,235595.0,211.7138,212.373,211.5838,212.2894,235595.0
2022-03-11 15:40:00,228.65,228.65,227.52,227.53,194835.0,212.2894,212.2894,211.2403,211.2496,194835.0
2022-03-11 15:50:00,227.52,227.69,226.61,226.78,483912.0,211.2403,211.3981,210.3954,210.5532,483912.0
2022-03-14 09:30:00,226.78,226.83,223.16,224.88,234334.0,210.5532,210.5996,207.1922,208.7892,234334.0
2022-03-14 09:40:00,224.8,227.04,224.8,226.51,81324.0,208.7149,210.7946,208.7149,210.3025,81324.0
2022-03-14 09:50:00,226.51,227.66,226.35,227.52,64806.0,210.3025,211.3703,210.154,211.2403,64806.0
2022-03-14 10:00:00,227.49,228.07,227.11,227.98,67812.0,211.2124,211.7509,210.8596,211.6674,67812.0
2022-03-14 10:10:00,227.94,228.44,227.65,227.82,56303.0,211.6302,212.0944,211.361,211.5188,56303.0
2022-03-14 10:20:00,227.89,228.19,227.63,227.7,43574.0,211.5838,211.8623,211.3424,211.4074,43574.0
2022-03-14 10:30:00,227.68,227.74,227.24,227.5,78100.0,211.3888,211.4445,210.9803,211.2217,78100.0
2022-03-14 10:40:00,227.54,227.7,227.11,227.31,102327.0,211.2588,211.4074,210.8596,211.0453,102327.0
2022-03-14 10:50:00,227.36,228.42,227.3,228.41,64827.0,211.0917,212.0759,211.036,212.0666,64827.0
2022-03-14 11:00:00,228.42,228.44,227.4,227.67,46690.0,212.0759,212.0944,211.1289,211.3795,46690.0
2022-03-14 11:10:00,227.79,227.81,227.28,227.32,37725.0,211.491,211.5095,211.0174,211.0546,37725.0
2022-03-14 11:20:00,227.31,227.31,226.65,226.86,35964.0,211.0453,211.0453,210.4325,210.6275,35964.0
2022-03-14 11:30:00,226.85,226.97,226.31,226.4,42192.0,210.6182,210.7296,210.1169,210.2004,42192.0
2022-03-14 11:40:00,226.42,226.64,225.8,225.85,27087.0,210.219,210.4232,209.6433,209.6898,27087.0
2022-03-14 11:50:00,225.87,226.36,225.84,225.93,25843.0,209.7083,210.1633,209.6805,209.764,25843.0
2022-03-14 12:00:00,225.92,225.93,225.37,225.61,26053.0,209.7548,209.764,209.2441,209.4669,26053.0
2022-03-14 12:10:00,225.64,226.03,225.29,226.03,31871.0,209.4948,209.8569,209.1698,209.8569,31871.0
2022-03-14 12:20:00,226.05,226.31,225.89,226.01,36311.0,209.8755,210.1169,209.7269,209.8383,36311.0
2022-03-14 12:30:00,226.07,226.45,225.84,226.23,32374.0,209.894,210.2468,209.6805,210.0426,32374.0
2022-03-14 12:40:00,226.22,226.66,226.04,226.13,57545.0,210.0333,210.4418,209.8662,209.9497,57545.0
2022-03-14 12:50:00,226.17,226.23,225.57,225.58,28592.0,209.9869,210.0426,209.4298,209.4391,28592.0
2022-03-14 13:00:00,225.6,226.2,225.56,225.86,83795.0,209.4577,210.0147,209.4205,209.699,83795.0
2022-03-14 13:10:00,225.89,226.29,225.77,226.14,33660.0,209.7269,210.0983,209.6155,209.959,33660.0
2022-03-14 13:20:00,226.08,226.3,225.84,226.0,22404.0,209.9033,210.1076,209.6805,209.829,22404.0
2022-03-14 13:30:00,226.07,226.07,225.09,225.33,58074.0,209.894,209.894,208.9841,209.207,58074.0
2022-03-14 13:40:00,225.32,225.5,225.1,225.19,36089.0,209.1977,209.3648,208.9934,209.077,36089.0
2022-03-14 13:50:00,225.21,225.47,225.1,225.12,50295.0,209.0956,209.337,208.9934,209.012,50295.0
2022-03-14 14:00:00,225.17,225.39,225.03,225.25,34111.0,209.0584,209.2627,208.9284,209.1327,34111.0
2022-03-14 14:10:00,225.26,225.44,224.94,225.01,30249.0,209.142,209.3091,208.8449,208.9099,30249.0
2022-03-14 14:20:00,225.01,225.24,224.85,225.24,46807.0,208.9099,209.1234,208.7613,209.1234,46807.0
2022-03-14 14:30:00,225.25,225.54,225.23,225.5,33681.0,209.1327,209.4019,209.1141,209.3648,33681.0
2022-03-14 14:40:00,225.53,225.55,225.18,225.29,51871.0,209.3927,209.4112,209.0677,209.1698,51871.0
2022-03-14 14:50:00,225.29,225.83,225.13,225.8,54399.0,209.1698,209.6712,209.0213,209.6433,54399.0
2022-03-14 15:00:00,225.75,226.3,225.7,226.12,52951.0,209.5969,210.1076,209.5505,209.9404,52951.0
2022-03-14 15:10:00,226.11,226.55,226.04,226.25,57159.0,209.9312,210.3397,209.8662,210.0611,57159.0
2022-03-14 15:20:00,226.25,226.42,225.99,226.08,80333.0,210.0611,210.219,209.8197,209.9033,80333.0
2022-03-14 15:30:00,226.08,226.34,225.84,226.32,94298.0,209.9033,210.1447,209.6805,210.1261,94298.0
2022-03-14 15:40:00,226.3,226.76,226.18,226.37,114643.0,210.1076,210.5347,209.9962,210.1726,114643.0
2022-03-14 15:50:00,226.4,226.43,225.84,226.18,315879.0,210.2004,210.2283,209.6805,209.9962,315879.0
2022-03-15 09:30:00,227.98,229.66,227.98,229.0,175488.0,211.6674,213.2271,211.6674,212.6144,175488.0
2022-03-15 09:40:00,229.15,230.08,228.71,229.49,60181.0,212.7536,213.6171,212.3451,213.0693,60181.0
2022-03-15 09:50:00,229.49,230.73,229.47,230.56,64832.0,213.0693,214.2206,213.0507,214.0628,64832.0
2022-03-15 10:00:00,230.56,231.69,230.45,231.27,97880.0,214.0628,215.1119,213.9606,214.7219,97880.0
2022-03-15 10:10:00,231.27,231.91,230.77,231.9,93287.0,214.7219,215.3162,214.2577,215.3069,93287.0
2022-03-15 10:20:00,231.93,232.4,231.74,232.37,71848.0,215.3347,215.7711,215.1583,215.7432,71848.0
2022-03-15 10:30:00,232.35,233.0,232.0,232.95,74394.0,215.7247,216.3282,215.3997,216.2817,74394.0
2022-03-15 10:40:00,232.99,233.27,232.58,233.06,79536.0,216.3189,216.5788,215.9382,216.3839,79536.0
2022-03-15 10:50:00,233.06,233.37,232.35,232.4,53839.0,216.3839,216.6717,215.7247,215.7711,53839.0
2022-03-15 11:00:00,232.39,232.75,232.18,232.75,56799.0,215.7618,216.096,215.5668,216.096,56799.0
2022-03-15 11:10:00,232.68,232.78,231.7,232.12,32103.0,216.0311,216.1239,215.1212,215.5111,32103.0
2022-03-15 11:20:00,232.11,233.03,231.67,233.01,34981.0,215.5018,216.356,215.0933,216.3374,34981.0
2022-03-15 11:30:00,233.0,233.57,232.77,233.37,63178.0,216.3282,216.8574,216.1146,216.6717,63178.0
2022-03-15 11:40:00,233.3,233.44,232.94,233.42,54511.0,216.6067,216.7367,216.2725,216.7181,54511.0
2022-03-15 11:50:00,233.38,233.38,232.19,232.65,50660.0,216.681,216.681,215.5761,216.0032,50660.0
2022-03-15 12:00:00,232.58,233.47,232.49,233.4,48028.0,215.9382,216.7645,215.8547,216.6995,48028.0
2022-03-15 12:10:00,233.36,233.76,233.26,233.48,42831.0,216.6624,217.0338,216.5696,216.7738,42831.0
2022-03-15 12:20:00,233.44,233.63,233.15,233.4,39444.0,216.7367,216.9131,216.4674,216.6995,39444.0
2022-03-15 12:30:00,233.43,233.73,233.29,233.49,32791.0,216.7274,217.0059,216.5974,216.7831,32791.0
2022-03-15 12:40:00,233.55,233.59,232.72,232.84,40980.0,216.8388,216.8759,216.0682,216.1796,40980.0
2022-03-15 12:50:00,232.84,233.18,232.62,233.13,38277.0,216.1796,216.4953,215.9754,216.4489,38277.0
2022-03-15 13:00:00,233.16,233.41,233.04,233.07,37675.0,216.4767,216.7088,216.3653,216.3932,37675.0
2022-03-15 13:10:00,233.02,233.1,232.58,232.99,76929.0,216.3467,216.421,215.9382,216.3189,76929.0
2022-03-15 13:20:00,232.92,233.68,232.91,233.09,45192.0,216.2539,216.9595,216.2446,216.4117,45192.0
2022-03-15 13:30:00,233.06,233.18,232.8,232.93,46379.0,216.3839,216.4953,216.1425,216.2632,46379.0
2022-03-15 13:40:00,232.95,233.45,232.81,233.3,46738.0,216.2817,216.746,216.1518,216.6067,46738.0
2022-03-15 13:50:00,233.26,233.56,233.04,233.51,35206.0,216.5696,216.8481,216.3653,216.8017,35206.0
2022-03-15 14:00:00,233.45,233.62,233.09,233.55,37119.0,216.746,216.9038,216.4117,216.8388,37119.0
2022-03-15 14:10:00,233.56,233.76,233.06,233.17,65911.0,216.8481,217.0338,216.3839,216.486,65911.0
2022-03-15 14:20:00,233.21,233.56,233.03,233.41,48149.0,216.5231,216.8481,216.356,216.7088,48149.0
2022-03-15 14:30:00,233.4,233.72,233.2,233.47,38609.0,216.6995,216.9966,216.5139,216.7645,38609.0
2022-03-15 14:40:00,233.48,233.92,233.4,233.78,40319.0,216.7738,217.1823,216.6995,217.0523,40319.0
2022-03-15 14:50:00,233.84,234.3,233.84,234.15,49821.0,217.1081,217.5351,217.1081,217.3959,49821.0
2022-03-15 15:00:00,234.14,234.22,233.8,233.87,47845.0,217.3866,217.4609,217.0709,217.1359,47845.0
2022-03-15 15:10:00,233.91,234.57,233.86,234.36,130472.0,217.173,217.7858,217.1266,217.5908,130472.0
2022-03-15 15:20:00,234.34,234.51,233.87,233.9,160043.0,217.5723,217.7301,217.1359,217.1638,160043.0
2022-03-15 15:30:00,233.91,234.14,233.27,233.46,77200.0,217.173,217.3866,216.5788,216.7552,77200.0
2022-03-15 15:40:00,233.51,233.61,233.03,233.37,105207.0,216.8017,216.8945,216.356,216.6717,105207.0
2022-03-15 15:50:00,233.37,233.51,232.29,232.61,381390.0,216.6717,216.8017,215.669,215.9661,381390.0
2022-03-16 09:30:00,234.87,235.22,234.36,234.87,196404.0,218.0644,218.3893,217.5908,218.0644,196404.0
2022-03-16 09:40:00,234.99,235.76,234.57,235.44,127073.0,218.1758,218.8907,217.7858,218.5936,127073.0
2022-03-16 09:50:00,235.5,236.26,235.43,236.0,56747.0,218.6493,219.3549,218.5843,219.1135,56747.0
2022-03-16 10:00:00,235.85,236.16,235.35,235.84,61195.0,218.9742,219.2621,218.51,218.965,61195.0
2022-03-16 10:10:00,235.92,237.89,235.91,237.54,67056.0,219.0392,220.8683,219.0299,220.5433,67056.0
2022-03-16 10:20:00,237.54,238.0,237.54,237.65,102154.0,220.5433,220.9704,220.5433,220.6454,102154.0
2022-03-16 10:30:00,237.76,238.0,237.33,237.62,29470.0,220.7476,220.9704,220.3483,220.6176,29470.0
2022-03-16 10:40:00,237.7,237.83,236.92,237.12,38218.0,220.6919,220.8126,219.9677,220.1534,38218.0
2022-03-16 10:50:00,237.19,237.31,236.41,236.83,32188.0,220.2184,220.3298,219.4942,219.8841,32188.0
2022-03-16 11:00:00,236.84,236.92,236.01,236.71,46258.0,219.8934,219.9677,219.1228,219.7727,46258.0
2022-03-16 11:10:00,236.74,236.74,236.12,236.35,30260.0,219.8006,219.8006,219.2249,219.4385,30260.0
2022-03-16 11:20:00,236.4,236.49,235.9,236.0,27924.0,219.4849,219.5684,219.0207,219.1135,27924.0
2022-03-16 11:30:00,236.06,236.27,235.69,235.99,32615.0,219.1692,219.3642,218.8257,219.1042,32615.0
2022-03-16 11:40:00,236.01,236.47,235.88,236.46,29869.0,219.1228,219.5499,219.0021,219.5406,29869.0
2022-03-16 11:50:00,236.45,236.72,236.27,236.27,25736.0,219.5313,219.782,219.3642,219.3642,25736.0
2022-03-16 12:00:00,236.32,236.6,236.0,236.1,19139.0,219.4106,219.6706,219.1135,219.2063,19139.0
2022-03-16 12:10:00,236.08,236.38,236.02,236.02,21247.0,219.1878,219.4663,219.1321,219.1321,21247.0
2022-03-16 12:20:00,236.0,236.43,235.96,236.43,41728.0,219.1135,219.5127,219.0764,219.5127,41728.0
2022-03-16 12:30:00,236.48,236.89,236.32,236.32,29435.0,219.5592,219.9398,219.4106,219.4106,29435.0
2022-03-16 12:40:00,236.4,236.74,235.96,236.21,34198.0,219.4849,219.8006,219.0764,219.3085,34198.0
2022-03-16 12:50:00,236.24,236.52,236.12,236.44,24853.0,219.3363,219.5963,219.2249,219.522,24853.0
2022-03-16 13:00:00,236.51,236.56,235.99,236.13,31952.0,219.587,219.6334,219.1042,219.2342,31952.0
2022-03-16 13:10:00,236.1,236.44,235.96,236.42,29314.0,219.2063,219.522,219.0764,219.5034,29314.0
2022-03-16 13:20:00,236.45,236.77,235.95,236.0,42668.0,219.5313,219.8284,219.0671,219.1135,42668.0
2022-03-16 13:30:00,235.98,236.14,235.81,236.03,29329.0,219.0949,219.2435,218.9371,219.1414,29329.0
2022-03-16 13:40:00,236.04,236.31,235.94,236.08,25311.0,219.1506,219.4013,219.0578,219.1878,25311.0
2022-03-16 13:50:00,236.1,236.42,235.86,235.97,33826.0,219.2063,219.5034,218.9835,219.0856,33826.0
2022-03-16 14:00:00,235.89,236.14,235.14,235.21,64539.0,219.0114,219.2435,218.315,218.38,64539.0
2022-03-16 14:10:00,235.19,236.03,235.09,235.96,58269.0,218.3615,219.1414,218.2686,219.0764,58269.0
2022-03-16 14:20:00,236.0,236.0,235.21,235.32,54425.0,219.1135,219.1135,218.38,218.4822,54425.0
2022-03-16 14:30:00,235.38,236.43,235.08,236.2,67202.0,218.5379,219.5127,218.2593,219.2992,67202.0
2022-03-16 14:40:00,236.22,236.85,235.95,236.27,50495.0,219.3178,219.9027,219.0671,219.3642,50495.0
2022-03-16 14:50:00,236.38,237.17,236.0,236.46,47700.0,219.4663,220.1998,219.1135,219.5406,47700.0
2022-03-16 15:00:00,236.53,236.96,236.1,236.36,39245.0,219.6056,220.0048,219.2063,219.4477,39245.0
2022-03-16 15:10:00,236.35,237.04,236.2,237.04,35479.0,219.4385,220.0791,219.2992,220.0791,35479.0
2022-03-16 15:20:00,237.03,237.49,236.87,237.07,45922.0,220.0698,220.4969,219.9213,220.1069,45922.0
2022-03-16 15:30:00,237.06,237.11,236.43,236.63,73053.0,220.0977,220.1441,219.5127,219.6984,73053.0
2022-03-16 15:40:00,236.68,237.39,236.43,237.25,74778.0,219.7448,220.404,219.5127,220.2741,74778.0
2022-03-16 15:50:00,237.17,238.21,237.11,238.19,242686.0,220.1998,221.1654,220.1441,221.1468,242686.0
2022-03-17 09:30:00,236.44,237.15,236.36,236.65,76883.0,219.522,220.1812,219.4477,219.717,76883.0
2022-03-17 09:40:00,236.87,237.15,236.53,237.11,30027.0,219.9213,220.1812,219.6056,220.1441,30027.0
2022-03-17 09:50:00,237.2,237.21,236.71,237.0,30602.0,220.2276,220.2369,219.7727,220.0419,30602.0
2022-03-17 10:00:00,237.05,237.13,236.36,236.36,32243.0,220.0884,220.1626,219.4477,219.4477,32243.0
2022-03-17 10:10:00,236.26,236.5,235.87,235.87,30311.0,219.3549,219.5777,218.9928,218.9928,30311.0
2022-03-17 10:20:00,235.96,236.25,235.74,236.09,20858.0,219.0764,219.3456,218.8721,219.1971,20858.0
2022-03-17 10:30:00,236.11,236.15,235.45,235.77,48883.0,219.2156,219.2528,218.6029,218.9,48883.0
2022-03-17 10:40:00,235.83,235.83,234.85,235.23,28125.0,218.9557,218.9557,218.0458,218.3986,28125.0
2022-03-17 10:50:00,235.2,235.24,234.68,234.85,21380.0,218.3707,218.4079,217.888,218.0458,21380.0
2022-03-17 11:00:00,234.81,235.32,234.54,235.17,26055.0,218.0087,218.4822,217.758,218.3429,26055.0
2022-03-17 11:10:00,235.13,235.24,234.79,235.0,17832.0,218.3058,218.4079,217.9901,218.1851,17832.0
2022-03-17 11:20:00,235.0,235.56,234.97,235.45,16709.0,218.1851,218.705,218.1572,218.6029,16709.0
2022-03-17 11:30:00,235.4,235.7,235.33,235.56,15004.0,218.5564,218.835,218.4914,218.705,15004.0
2022-03-17 11:40:00,235.58,235.79,235.24,235.27,21077.0,218.7236,218.9185,218.4079,218.4357,21077.0
2022-03-17 11:50:00,235.18,235.76,235.18,235.53,20110.0,218.3522,218.8907,218.3522,218.6771,20110.0
2022-03-17 12:00:00,235.51,235.76,235.28,235.75,15325.0,218.6586,218.8907,218.445,218.8814,15325.0
2022-03-17 12:10:00,235.75,236.3,235.66,236.3,14576.0,218.8814,219.392,218.7978,219.392,14576.0
2022-03-17 12:20:00,236.35,236.96,236.35,236.59,30386.0,219.4385,220.0048,219.4385,219.6613,30386.0
2022-03-17 12:30:00,236.56,236.76,236.36,236.76,28015.0,219.6334,219.8191,219.4477,219.8191,28015.0
2022-03-17 12:40:00,236.71,236.81,236.48,236.65,18509.0,219.7727,219.8655,219.5592,219.717,18509.0
2022-03-17 12:50:00,236.64,236.99,236.53,236.95,18440.0,219.7077,220.0327,219.6056,219.9955,18440.0
2022-03-17 13:00:00,237.0,237.11,236.82,236.87,19863.0,220.0419,220.1441,219.8748,219.9213,19863.0
2022-03-17 13:10:00,236.85,236.86,236.58,236.83,15805.0,219.9027,219.912,219.652,219.8841,15805.0
2022-03-17 13:20:00,236.82,237.16,236.76,237.1,16749.0,219.8748,220.1905,219.8191,220.1348,16749.0
2022-03-17 13:30:00,237.16,237.17,236.92,237.06,20908.0,220.1905,220.1998,219.9677,220.0977,20908.0
2022-03-17 13:40:00,237.12,237.23,237.07,237.21,26065.0,220.1534,220.2555,220.1069,220.2369,26065.0
2022-03-17 13:50:00,237.19,237.24,236.95,237.07,23687.0,220.2184,220.2648,219.9955,220.1069,23687.0
2022-03-17 14:00:00,237.08,237.08,236.83,236.97,24826.0,220.1162,220.1162,219.8841,220.0141,24826.0
2022-03-17 14:10:00,236.83,236.97,236.59,236.94,17205.0,219.8841,220.0141,219.6613,219.9862,17205.0
2022-03-17 14:20:00,236.91,236.91,236.26,236.31,28312.0,219.9584,219.9584,219.3549,219.4013,28312.0
2022-03-17 14:30:00,236.28,236.33,235.94,236.0,98578.0,219.3735,219.4199,219.0578,219.1135,98578.0
2022-03-17 14:40:00,235.99,236.15,235.64,236.01,57222.0,219.1042,219.2528,218.7793,219.1228,57222.0
2022-03-17 14:50:00,236.01,236.28,235.87,236.14,46305.0,219.1228,219.3735,218.9928,219.2435,46305.0
2022-03-17 15:00:00,236.13,236.54,236.05,236.27,41733.0,219.2342,219.6149,219.1599,219.3642,41733.0
2022-03-17 15:10:00,236.27,236.28,235.66,235.88,77857.0,219.3642,219.3735,218.7978,219.0021,77857.0
2022-03-17 15:20:00,235.92,236.41,235.85,236.31,94643.0,219.0392,219.4942,218.9742,219.4013,94643.0
2022-03-17 15:30:00,236.37,236.72,236.27,236.72,71279.0,219.457,219.782,219.3642,219.782,71279.0
2022-03-17 15:40:00,236.72,237.28,236.22,237.23,409067.0,219.782,220.3019,219.3178,220.2555,409067.0
2022-03-17 15:50:00,237.17,237.47,236.72,237.47,347516.0,220.1998,220.4783,219.782,220.4783,347516.0
2022-03-18 09:30:00,237.23,237.23,235.99,236.81,757404.0,220.2555,220.2555,219.1042,219.8655,757404.0
2022-03-18 09:40:00,236.74,237.39,236.36,237.34,76536.0,219.8006,220.404,219.4477,220.3576,76536.0
2022-03-18 09:50:00,237.34,237.69,236.49,236.66,31382.0,220.3576,220.6826,219.5684,219.7263,31382.0
2022-03-18 10:00:00,236.66,237.09,236.53,236.56,21823.0,219.7263,220.1255,219.6056,219.6334,21823.0
2022-03-18 10:10:00,236.57,237.1,236.57,236.94,19960.0,219.6427,220.1348,219.6427,219.9862,19960.0
2022-03-18 10:20:00,236.9,237.26,236.68,236.72,21050.0,219.9491,220.2833,219.7448,219.782,21050.0
2022-03-18 10:30:00,236.72,236.99,236.34,236.71,16879.0,219.782,220.0327,219.4292,219.7727,16879.0
2022-03-18 10:40:00,236.68,237.25,236.56,237.05,20974.0,219.7448,220.2741,219.6334,220.0884,20974.0
2022-03-18 10:50:00,237.1,237.25,236.83,236.93,15263.0,220.1348,220.2741,219.8841,219.977,15263.0
2022-03-18 11:00:00,236.95,237.6,236.83,237.47,20728.0,219.9955,220.599,219.8841,220.4783,20728.0
2022-03-18 11:10:00,237.45,237.75,237.33,237.6,10856.0,220.4598,220.7383,220.3483,220.599,10856.0
2022-03-18 11:20:00,237.58,237.58,237.18,237.25,21162.0,220.5804,220.5804,220.2091,220.2741,21162.0
2022-03-18 11:30:00,237.22,237.91,237.21,237.7,18708.0,220.2462,220.8868,220.2369,220.6919,18708.0
2022-03-18 11:40:00,237.64,237.69,237.22,237.27,18121.0,220.6362,220.6826,220.2462,220.2926,18121.0
2022-03-18 11:50:00,237.25,237.32,236.7,236.85,25688.0,220.2741,220.3391,219.7634,219.9027,25688.0
2022-03-18 12:00:00,236.85,236.87,236.55,236.56,33764.0,219.9027,219.9213,219.6241,219.6334,33764.0
2022-03-18 12:10:00,236.57,236.9,236.51,236.82,29435.0,219.6427,219.9491,219.587,219.8748,29435.0
2022-03-18 12:20:00,236.83,237.19,236.79,237.17,36841.0,219.8841,220.2184,219.847,220.1998,36841.0
2022-03-18 12:30:00,237.25,237.63,237.22,237.53,27332.0,220.2741,220.6269,220.2462,220.534,27332.0
2022-03-18 12:40:00,237.51,237.56,237.22,237.22,35926.0,220.5155,220.5619,220.2462,220.2462,35926.0
2022-03-18 12:50:00,237.25,237.27,236.98,237.07,21318.0,220.2741,220.2926,220.0234,220.1069,21318.0
2022-03-18 13:00:00,237.09,237.19,236.88,237.09,36637.0,220.1255,220.2184,219.9305,220.1255,36637.0
2022-03-18 13:10:00,237.07,237.38,237.02,237.35,38740.0,220.1069,220.3948,220.0605,220.3669,38740.0
2022-03-18 13:20:00,237.4,237.76,237.36,237.73,14963.0,220.4133,220.7476,220.3762,220.7197,14963.0
2022-03-18 13:30:00,237.76,237.8,237.55,237.65,14908.0,220.7476,220.7847,220.5526,220.6454,14908.0
2022-03-18 13:40:00,237.65,238.12,237.52,237.91,19234.0,220.6454,221.0818,220.5247,220.8868,19234.0
2022-03-18 13:50:00,237.92,238.12,237.83,237.93,23503.0,220.8961,221.0818,220.8126,220.9054,23503.0
2022-03-18 14:00:00,237.95,238.1,237.73,237.81,17874.0,220.924,221.0632,220.7197,220.794,17874.0
2022-03-18 14:10:00,237.81,238.29,237.79,238.19,28439.0,220.794,221.2396,220.7754,221.1468,28439.0
2022-03-18 14:20:00,238.16,238.24,238.05,238.14,24341.0,221.1189,221.1932,221.0168,221.1004,24341.0
2022-03-18 14:30:00,238.16,238.2,237.79,237.92,60365.0,221.1189,221.1561,220.7754,220.8961,60365.0
2022-03-18 14:40:00,237.9,237.93,237.22,237.22,54670.0,220.8776,220.9054,220.2462,220.2462,54670.0
2022-03-18 14:50:00,237.27,237.67,237.27,237.64,53428.0,220.2926,220.664,220.2926,220.6362,53428.0
2022-03-18 15:00:00,237.63,238.01,237.53,238.01,28718.0,220.6269,220.9797,220.534,220.9797,28718.0
2022-03-18 15:10:00,238.05,238.83,238.01,238.79,36065.0,221.0168,221.741,220.9797,221.7039,36065.0
2022-03-18 15:20:00,238.8,239.12,238.71,238.84,41711.0,221.7132,222.0103,221.6296,221.7503,41711.0
2022-03-18 15:30:00,238.85,239.19,238.51,238.55,65779.0,221.7596,222.0752,221.4439,221.481,65779.0
2022-03-18 15:40:00,238.59,239.03,238.57,238.82,67396.0,221.5182,221.9267,221.4996,221.7317,67396.0
2022-03-18 15:50:00,238.76,239.14,237.98,238.81,212458.0,221.676,222.0288,220.9518,221.7224,212458.0
2022-03-21 09:30:00,239.58,240.09,239.11,239.78,74388.0,222.4373,222.9109,222.001,222.623,74388.0
2022-03-21 09:40:00,239.85,240.02,239.3,239.3,25682.0,222.688,222.8459,222.1774,222.1774,25682.0
2022-03-21 09:50:00,239.34,239.43,237.76,237.76,46970.0,222.2145,222.2981,220.7476,220.7476,46970.0
2022-03-21 10:00:00,237.87,238.83,237.79,238.38,42778.0,220.8497,221.741,220.7754,221.3232,42778.0
2022-03-21 10:10:00,238.34,238.46,237.8,237.99,27792.0,221.2861,221.3975,220.7847,220.9611,27792.0
2022-03-21 10:20:00,237.91,238.34,237.89,238.16,21827.0,220.8868,221.2861,220.8683,221.1189,21827.0
2022-03-21 10:30:00,238.07,238.26,237.86,237.97,20195.0,221.0354,221.2118,220.8404,220.9425,20195.0
2022-03-21 10:40:00,237.94,238.37,237.92,238.18,19631.0,220.9147,221.3139,220.8961,221.1375,19631.0
2022-03-21 10:50:00,238.18,238.64,238.09,238.25,23595.0,221.1375,221.5646,221.054,221.2025,23595.0
2022-03-21 11:00:00,238.25,238.35,237.62,237.78,33492.0,221.2025,221.2954,220.6176,220.7661,33492.0
2022-03-21 11:10:00,237.8,238.07,237.69,237.73,29679.0,220.7847,221.0354,220.6826,220.7197,29679.0
2022-03-21 11:20:00,237.77,238.17,237.61,237.98,26137.0,220.7569,221.1282,220.6083,220.9518,26137.0
2022-03-21 11:30:00,238.01,238.08,237.03,237.1,35706.0,220.9797,221.0447,220.0698,220.1348,35706.0
2022-03-21 11:40:00,237.09,237.11,236.43,236.76,34193.0,220.1255,220.1441,219.5127,219.8191,34193.0
2022-03-21 11:50:00,236.75,236.98,236.5,236.62,29512.0,219.8098,220.0234,219.5777,219.6891,29512.0
2022-03-21 12:00:00,236.63,236.69,236.33,236.65,22918.0,219.6984,219.7541,219.4199,219.717,22918.0
2022-03-21 12:10:00,236.62,236.75,236.16,236.18,25223.0,219.6891,219.8098,219.2621,219.2806,25223.0
2022-03-21 12:20:00,236.19,236.51,236.12,236.29,19779.0,219.2899,219.587,219.2249,219.3828,19779.0
2022-03-21 12:30:00,236.19,236.2,235.32,235.49,49646.0,219.2899,219.2992,218.4822,218.64,49646.0
2022-03-21 12:40:00,235.47,235.71,235.34,235.55,42557.0,218.6214,218.8443,218.5007,218.6957,42557.0
2022-03-21 12:50:00,235.49,235.51,234.68,234.85,23879.0,218.64,218.6586,217.888,218.0458,23879.0
2022-03-21 13:00:00,234.89,235.39,234.71,235.24,36893.0,218.0829,218.5471,217.9158,218.4079,36893.0
2022-03-21 13:10:00,235.22,235.41,234.6,234.61,32035.0,218.3893,218.5657,217.8137,217.823,32035.0
2022-03-21 13:20:00,234.62,234.91,234.3,234.76,33317.0,217.8322,218.1015,217.5351,217.9622,33317.0
2022-03-21 13:30:00,234.71,235.18,234.66,235.01,40757.0,217.9158,218.3522,217.8694,218.1943,40757.0
2022-03-21 13:40:00,235.0,235.0,234.43,234.54,18444.0,218.1851,218.1851,217.6558,217.758,18444.0
2022-03-21 13:50:00,234.58,234.69,234.32,234.44,25494.0,217.7951,217.8972,217.5537,217.6651,25494.0
2022-03-21 14:00:00,234.52,234.61,234.22,234.37,37459.0,217.7394,217.823,217.4609,217.6001,37459.0
2022-03-21 14:10:00,234.35,234.51,234.28,234.44,24934.0,217.5816,217.7301,217.5166,217.6651,24934.0
2022-03-21 14:20:00,234.49,234.83,234.43,234.76,29641.0,217.7115,218.0272,217.6558,217.9622,29641.0
2022-03-21 14:30:00,234.77,234.86,234.56,234.78,25217.0,217.9715,218.0551,217.7765,217.9808,25217.0
2022-03-21 14:40:00,234.78,235.07,234.6,234.78,33175.0,217.9808,218.25,217.8137,217.9808,33175.0
2022-03-21 14:50:00,234.79,234.87,234.32,234.33,24708.0,217.9901,218.0644,217.5537,217.563,24708.0
2022-03-21 15:00:00,234.38,234.42,234.18,234.24,26342.0,217.6094,217.6466,217.4237,217.4794,26342.0
2022-03-21 15:10:00,234.23,234.6,234.14,234.18,28212.0,217.4702,217.8137,217.3866,217.4237,28212.0
2022-03-21 15:20:00,234.16,234.53,234.07,234.5,40957.0,217.4052,217.7487,217.3216,217.7208,40957.0
2022-03-21 15:30:00,234.51,234.77,234.33,234.47,61368.0,217.7301,217.9715,217.563,217.693,61368.0
2022-03-21 15:40:00,234.46,234.64,234.33,234.38,85901.0,217.6837,217.8508,217.563,217.6094,85901.0
2022-03-21 15:50:00,234.44,235.33,234.41,235.25,202133.0,217.6651,218.4914,217.6373,218.4172,202133.0
2022-03-22 09:30:00,237.04,237.75,236.88,237.57,101601.0,220.0791,220.7383,219.9305,220.5712,101601.0
2022-03-22 09:40:00,237.5,237.86,236.88,237.85,39782.0,220.5062,220.8404,219.9305,220.8311,39782.0
2022-03-22 09:50:00,237.83,238.31,237.71,238.04,41693.0,220.8126,221.2582,220.7011,221.0075,41693.0
2022-03-22 10:00:00,238.09,238.34,237.84,238.13,40250.0,221.054,221.2861,220.8218,221.0911,40250.0
2022-03-22 10:10:00,238.23,238.31,237.68,237.94,26394.0,221.1839,221.2582,220.6733,220.9147,26394.0
2022-03-22 10:20:00,237.98,238.44,237.89,238.02,20422.0,220.9518,221.3789,220.8683,220.989,20422.0
2022-03-22 10:30:00,238.03,238.19,237.85,237.96,19229.0,220.9982,221.1468,220.8311,220.9333,19229.0
2022-03-22 10:40:00,237.94,238.11,237.77,238.02,24395.0,220.9147,221.0725,220.7569,220.989,24395.0
2022-03-22 10:50:00,238.06,238.13,237.11,237.23,21445.0,221.0261,221.0911,220.1441,220.2555,21445.0
2022-03-22 11:00:00,237.25,237.25,236.69,237.19,28960.0,220.2741,220.2741,219.7541,220.2184,28960.0
2022-03-22 11:10:00,237.23,237.33,236.6,236.88,22781.0,220.2555,220.3483,219.6706,219.9305,22781.0
2022-03-22 11:20:00,236.89,237.11,236.76,236.92,23057.0,219.9398,220.1441,219.8191,219.9677,23057.0
2022-03-22 11:30:00,236.92,236.99,236.6,236.87,24588.0,219.9677,220.0327,219.6706,219.9213,24588.0
2022-03-22 11:40:00,236.9,236.99,236.47,236.99,27438.0,219.9491,220.0327,219.5499,220.0327,27438.0
2022-03-22 11:50:00,236.95,237.16,236.87,237.16,24654.0,219.9955,220.1905,219.9213,220.1905,24654.0
2022-03-22 12:00:00,237.17,237.55,237.04,237.36,24451.0,220.1998,220.5526,220.0791,220.3762,24451.0
2022-03-22 12:10:00,237.35,237.46,237.11,237.2,24266.0,220.3669,220.469,220.1441,220.2276,24266.0
2022-03-22 12:20:00,237.21,237.48,237.01,237.34,24380.0,220.2369,220.4876,220.0512,220.3576,24380.0
2022-03-22 12:30:00,237.33,237.71,237.14,237.37,26099.0,220.3483,220.7011,220.1719,220.3855,26099.0
2022-03-22 12:40:00,237.37,237.55,237.12,237.24,17209.0,220.3855,220.5526,220.1534,220.2648,17209.0
2022-03-22 12:50:00,237.28,237.7,237.28,237.61,10628.0,220.3019,220.6919,220.3019,220.6083,10628.0
2022-03-22 13:00:00,237.61,237.98,237.54,237.92,14228.0,220.6083,220.9518,220.5433,220.8961,14228.0
2022-03-22 13:10:00,237.9,238.09,237.76,237.81,18605.0,220.8776,221.054,220.7476,220.794,18605.0
2022-03-22 13:20:00,237.81,237.84,237.53,237.76,15758.0,220.794,220.8218,220.534,220.7476,15758.0
2022-03-22 13:30:00,237.78,237.88,237.58,237.63,24100.0,220.7661,220.859,220.5804,220.6269,24100.0
2022-03-22 13:40:00,237.64,237.9,237.58,237.83,15618.0,220.6362,220.8776,220.5804,220.8126,15618.0
2022-03-22 13:50:00,237.83,238.0,237.76,237.8,18803.0,220.8126,220.9704,220.7476,220.7847,18803.0
2022-03-22 14:00:00,237.94,237.94,237.54,237.65,14262.0,220.9147,220.9147,220.5433,220.6454,14262.0
2022-03-22 14:10:00,237.63,237.92,237.62,237.89,11628.0,220.6269,220.8961,220.6176,220.8683,11628.0
2022-03-22 14:20:00,237.91,237.91,237.48,237.49,25408.0,220.8868,220.8868,220.4876,220.4969,25408.0
2022-03-22 14:30:00,237.45,237.71,237.43,237.59,15165.0,220.4598,220.7011,220.4412,220.5897,15165.0
2022-03-22 14:40:00,237.64,237.64,237.39,237.46,17315.0,220.6362,220.6362,220.404,220.469,17315.0
2022-03-22 14:50:00,237.46,237.81,237.46,237.66,20891.0,220.469,220.794,220.469,220.6547,20891.0
2022-03-22 15:00:00,237.65,237.96,237.65,237.95,23906.0,220.6454,220.9333,220.6454,220.924,23906.0
2022-03-22 15:10:00,237.95,238.14,237.83,237.95,29265.0,220.924,221.1004,220.8126,220.924,29265.0
2022-03-22 15:20:00,237.96,238.25,237.88,237.97,43886.0,220.9333,221.2025,220.859,220.9425,43886.0
2022-03-22 15:30:00,237.97,238.12,237.84,238.01,35427.0,220.9425,221.0818,220.8218,220.9797,35427.0
2022-03-22 15:40:00,237.98,238.27,237.86,238.16,124506.0,220.9518,221.2211,220.8404,221.1189,124506.0
2022-03-22 15:50:00,238.16,238.22,237.81,238.17,215071.0,221.1189,221.1747,220.794,221.1282,215071.0
2022-03-23 09:30:00,237.13,238.01,236.8,237.63,75871.0,220.1626,220.9797,219.8563,220.6269,75871.0
2022-03-23 09:40:00,237.49,237.56,236.51,236.7,41826.0,220.4969,220.5619,219.587,219.7634,41826.0
2022-03-23 09:50:00,236.8,237.45,236.36,236.44,29644.0,219.8563,220.4598,219.4477,219.522,29644.0
2022-03-23 10:00:00,236.52,237.67,236.52,237.3,22258.0,219.5963,220.664,219.5963,220.3205,22258.0
2022-03-23 10:10:00,237.26,237.41,236.89,237.11,19780.0,220.2833,220.4226,219.9398,220.1441,19780.0
2022-03-23 10:20:00,237.09,237.51,236.93,237.48,20965.0,220.1255,220.5155,219.977,220.4876,20965.0
2022-03-23 10:30:00,237.47,237.62,237.14,237.14,20739.0,220.4783,220.6176,220.1719,220.1719,20739.0
2022-03-23 10:40:00,237.16,237.47,237.07,237.4,23613.0,220.1905,220.4783,220.1069,220.4133,23613.0
2022-03-23 10:50:00,237.41,237.43,237.05,237.15,26066.0,220.4226,220.4412,220.0884,220.1812,26066.0
2022-03-23 11:00:00,237.12,237.33,236.86,236.9,24948.0,220.1534,220.3483,219.912,219.9491,24948.0
2022-03-23 11:10:00,236.9,237.05,236.79,236.96,13258.0,219.9491,220.0884,219.847,220.0048,13258.0
2022-03-23 11:20:00,236.99,237.01,236.66,236.87,22031.0,220.0327,220.0512,219.7263,219.9213,22031.0
2022-03-23 11:30:00,236.85,236.9,236.47,236.5,15983.0,219.9027,219.9491,219.5499,219.5777,15983.0
2022-03-23 11:40:00,236.52,237.14,236.46,237.13,56924.0,219.5963,220.1719,219.5406,220.1626,56924.0
2022-03-23 11:50:00,237.12,237.33,236.7,236.75,15864.0,220.1534,220.3483,219.7634,219.8098,15864.0
2022-03-23 12:00:00,236.75,236.93,236.54,236.64,14199.0,219.8098,219.977,219.6149,219.7077,14199.0
2022-03-23 12:10:00,236.64,236.66,236.23,236.41,40443.0,219.7077,219.7263,219.327,219.4942,40443.0
2022-03-23 12:20:00,236.36,236.83,236.35,236.72,18208.0,219.4477,219.8841,219.4385,219.782,18208.0
2022-03-23 12:30:00,236.69,236.77,236.37,236.4,21272.0,219.7541,219.8284,219.457,219.4849,21272.0
2022-03-23 12:40:00,236.38,236.57,236.24,236.39,22897.0,219.4663,219.6427,219.3363,219.4756,22897.0
2022-03-23 12:50:00,236.37,236.6,236.31,236.59,12928.0,219.457,219.6706,219.4013,219.6613,12928.0
2022-03-23 13:00:00,236.59,236.62,236.39,236.47,16830.0,219.6613,219.6891,219.4756,219.5499,16830.0
2022-03-23 13:10:00,236.48,236.67,236.36,236.62,7901.0,219.5592,219.7356,219.4477,219.6891,7901.0
2022-03-23 13:20:00,236.65,236.72,236.47,236.64,18896.0,219.717,219.782,219.5499,219.7077,18896.0
2022-03-23 13:30:00,236.62,236.84,236.48,236.83,13512.0,219.6891,219.8934,219.5592,219.8841,13512.0
2022-03-23 13:40:00,236.79,236.85,236.52,236.75,14879.0,219.847,219.9027,219.5963,219.8098,14879.0
2022-03-23 13:50:00,236.72,237.21,236.68,237.16,15721.0,219.782,220.2369,219.7448,220.1905,15721.0
2022-03-23 14:00:00,237.16,237.16,236.73,236.78,25927.0,220.1905,220.1905,219.7913,219.8377,25927.0
2022-03-23 14:10:00,236.76,236.84,236.41,236.67,12904.0,219.8191,219.8934,219.4942,219.7356,12904.0
2022-03-23 14:20:00,236.76,236.85,236.62,236.75,17197.0,219.8191,219.9027,219.6891,219.8098,17197.0
2022-03-23 14:30:00,236.78,236.8,236.55,236.78,26732.0,219.8377,219.8563,219.6241,219.8377,26732.0
2022-03-23 14:40:00,236.83,236.87,236.45,236.55,16315.0,219.8841,219.9213,219.5313,219.6241,16315.0
2022-03-23 14:50:00,236.56,236.59,236.28,236.31,25149.0,219.6334,219.6613,219.3735,219.4013,25149.0
2022-03-23 15:00:00,236.33,236.73,236.3,236.49,24739.0,219.4199,219.7913,219.392,219.5684,24739.0
2022-03-23 15:10:00,236.47,236.72,236.44,236.67,26460.0,219.5499,219.782,219.522,219.7356,26460.0
2022-03-23 15:20:00,236.66,236.92,236.63,236.84,26458.0,219.7263,219.9677,219.6984,219.8934,26458.0
2022-03-23 15:30:00,236.86,236.91,236.38,236.39,32738.0,219.912,219.9584,219.4663,219.4756,32738.0
2022-03-23 15:40:00,236.39,236.66,236.15,236.18,55023.0,219.4756,219.7263,219.2528,219.2806,55023.0
2022-03-23 15:50:00,236.15,236.42,235.95,236.13,151889.0,219.2528,219.5034,219.0671,219.2342,151889.0
2022-03-24 09:30:00,237.56,237.73,236.47,236.84,71130.0,220.5619,220.7197,219.5499,219.8934,71130.0
2022-03-24 09:40:00,236.8,237.5,236.74,237.23,25420.0,219.8563,220.5062,219.8006,220.2555,25420.0
2022-03-24 09:50:00,237.27,237.45,237.11,237.45,12464.0,220.2926,220.4598,220.1441,220.4598,12464.0
2022-03-24 10:00:00,237.43,238.02,237.32,238.02,27921.0,220.4412,220.989,220.3391,220.989,27921.0
2022-03-24 10:10:00,238.02,238.23,237.59,237.74,24631.0,220.989,221.1839,220.5897,220.729,24631.0
2022-03-24 10:20:00,237.73,238.11,237.72,238.08,13499.0,220.7197,221.0725,220.7104,221.0447,13499.0
2022-03-24 10:30:00,238.08,238.53,238.08,238.51,22847.0,221.0447,221.4625,221.0447,221.4439,22847.0
2022-03-24 10:40:00,238.51,238.69,238.36,238.42,31024.0,221.4439,221.611,221.3046,221.3603,31024.0
2022-03-24 10:50:00,238.37,238.5,237.91,237.98,38757.0,221.3139,221.4346,220.8868,220.9518,38757.0
2022-03-24 11:00:00,237.99,238.53,237.8,237.96,36463.0,220.9611,221.4625,220.7847,220.9333,36463.0
2022-03-24 11:10:00,237.94,238.32,237.89,238.26,23776.0,220.9147,221.2675,220.8683,221.2118,23776.0
2022-03-24 11:20:00,238.24,238.45,238.07,238.4,19457.0,221.1932,221.3882,221.0354,221.3418,19457.0
2022-03-24 11:30:00,238.45,238.62,238.39,238.62,24828.0,221.3882,221.546,221.3325,221.546,24828.0
2022-03-24 11:40:00,238.65,239.09,238.65,238.94,25082.0,221.5739,221.9824,221.5739,221.8431,25082.0
2022-03-24 11:50:00,238.88,238.88,238.69,238.73,18568.0,221.7874,221.7874,221.611,221.6482,18568.0
2022-03-24 12:00:00,238.75,238.97,238.6,238.67,42512.0,221.6667,221.871,221.5275,221.5925,42512.0
2022-03-24 12:10:00,238.67,238.68,238.39,238.48,25100.0,221.5925,221.6017,221.3325,221.4161,25100.0
2022-03-24 12:20:00,238.45,238.55,238.26,238.39,15895.0,221.3882,221.481,221.2118,221.3325,15895.0
2022-03-24 12:30:00,238.45,238.93,238.36,238.9,46027.0,221.3882,221.8339,221.3046,221.806,46027.0
2022-03-24 12:40:00,238.9,238.93,238.58,238.9,23465.0,221.806,221.8339,221.5089,221.806,23465.0
2022-03-24 12:50:00,238.94,239.05,238.82,238.92,13043.0,221.8431,221.9453,221.7317,221.8246,13043.0
2022-03-24 13:00:00,238.91,239.32,238.91,238.98,35227.0,221.8153,222.1959,221.8153,221.8803,35227.0
2022-03-24 13:10:00,239.0,239.3,238.94,239.3,18553.0,221.8988,222.1774,221.8431,222.1774,18553.0
2022-03-24 13:20:00,239.28,239.65,239.28,239.49,24471.0,222.1588,222.5023,222.1588,222.3538,24471.0
2022-03-24 13:30:00,239.49,239.59,239.34,239.54,15738.0,222.3538,222.4466,222.2145,222.4002,15738.0
2022-03-24 13:40:00,239.56,239.75,239.53,239.7,17612.0,222.4188,222.5952,222.3909,222.5488,17612.0
2022-03-24 13:50:00,239.68,239.7,239.37,239.38,19037.0,222.5302,222.5488,222.2424,222.2517,19037.0
2022-03-24 14:00:00,239.4,239.7,239.31,239.69,23042.0,222.2702,222.5488,222.1867,222.5395,23042.0
2022-03-24 14:10:00,239.63,239.85,239.62,239.78,19144.0,222.4838,222.688,222.4745,222.623,19144.0
2022-03-24 14:20:00,239.74,239.81,239.53,239.76,14232.0,222.5859,222.6509,222.3909,222.6045,14232.0
2022-03-24 14:30:00,239.8,239.92,239.69,239.9,13967.0,222.6416,222.753,222.5395,222.7344,13967.0
2022-03-24 14:40:00,239.9,240.04,239.9,240.03,30922.0,222.7344,222.8644,222.7344,222.8551,30922.0
2022-03-24 14:50:00,240.03,240.29,240.0,240.27,20978.0,222.8551,223.0965,222.8273,223.078,20978.0
2022-03-24 15:00:00,240.28,240.48,240.15,240.38,25062.0,223.0873,223.2729,222.9666,223.1801,25062.0
2022-03-24 15:10:00,240.35,240.81,240.35,240.72,23659.0,223.1522,223.5793,223.1522,223.4958,23659.0
2022-03-24 15:20:00,240.74,241.01,240.66,241.0,33553.0,223.5143,223.765,223.4401,223.7557,33553.0
2022-03-24 15:30:00,241.0,241.04,240.67,240.72,38303.0,223.7557,223.7929,223.4493,223.4958,38303.0
2022-03-24 15:40:00,240.65,240.68,240.01,240.11,72738.0,223.4308,223.4586,222.8366,222.9294,72738.0
2022-03-24 15:50:00,240.15,240.54,240.11,240.2,115803.0,222.9666,223.3287,222.9294,223.013,115803.0
2022-03-25 09:30:00,240.54,240.79,240.17,240.28,43572.0,223.3287,223.5608,222.9851,223.0873,43572.0
2022-03-25 09:40:00,240.37,240.37,239.76,239.78,32708.0,223.1708,223.1708,222.6045,222.623,32708.0
2022-03-25 09:50:00,239.8,239.89,239.43,239.71,24862.0,222.6416,222.7252,222.2981,222.558,24862.0
2022-03-25 10:00:00,239.75,240.16,239.69,240.1,18675.0,222.5952,222.9758,222.5395,222.9201,18675.0
2022-03-25 10:10:00,240.09,241.27,240.08,241.27,35949.0,222.9109,224.0064,222.9016,224.0064,35949.0
2022-03-25 10:20:00,241.33,241.74,241.29,241.52,22512.0,224.0621,224.4428,224.025,224.2385,22512.0
2022-03-25 10:30:00,241.49,241.85,241.44,241.61,22972.0,224.2107,224.5449,224.1643,224.3221,22972.0
2022-03-25 10:40:00,241.61,241.68,241.26,241.26,13727.0,224.3221,224.3871,223.9971,223.9971,13727.0
2022-03-25 10:50:00,241.35,241.42,241.24,241.29,14980.0,224.0807,224.1457,223.9786,224.025,14980.0
2022-03-25 11:00:00,241.31,241.39,240.96,240.97,26580.0,224.0436,224.1178,223.7186,223.7279,26580.0
2022-03-25 11:10:00,241.01,241.23,240.79,241.03,18597.0,223.765,223.9693,223.5608,223.7836,18597.0
2022-03-25 11:20:00,241.01,241.28,240.59,240.97,34237.0,223.765,224.0157,223.3751,223.7279,34237.0
2022-03-25 11:30:00,240.99,241.11,240.74,241.04,16156.0,223.7465,223.8579,223.5143,223.7929,16156.0
2022-03-25 11:40:00,240.98,241.22,240.86,240.92,21089.0,223.7372,223.96,223.6258,223.6815,21089.0
2022-03-25 11:50:00,240.97,241.05,240.5,240.86,14459.0,223.7279,223.8022,223.2915,223.6258,14459.0
2022-03-25 12:00:00,240.89,241.36,240.81,241.27,9309.0,223.6536,224.09,223.5793,224.0064,9309.0
2022-03-25 12:10:00,241.24,241.36,241.0,241.23,11215.0,223.9786,224.09,223.7557,223.9693,11215.0
2022-03-25 12:20:00,241.09,241.28,240.95,241.16,17817.0,223.8393,224.0157,223.7093,223.9043,17817.0
2022-03-25 12:30:00,241.11,241.17,240.61,240.66,18732.0,223.8579,223.9136,223.3936,223.4401,18732.0
2022-03-25 12:40:00,240.65,240.87,240.62,240.72,12895.0,223.4308,223.635,223.4029,223.4958,12895.0
2022-03-25 12:50:00,240.71,240.85,240.5,240.69,9591.0,223.4865,223.6165,223.2915,223.4679,9591.0
2022-03-25 13:00:00,240.69,240.69,240.39,240.4,8116.0,223.4679,223.4679,223.1894,223.1987,8116.0
2022-03-25 13:10:00,240.36,240.51,240.11,240.51,8580.0,223.1615,223.3008,222.9294,223.3008,8580.0
2022-03-25 13:20:00,240.52,240.61,240.14,240.41,12136.0,223.3101,223.3936,222.9573,223.208,12136.0
2022-03-25 13:30:00,240.43,240.58,240.43,240.58,6530.0,223.2265,223.3658,223.2265,223.3658,6530.0
2022-03-25 13:40:00,240.55,240.55,240.35,240.37,8401.0,223.3379,223.3379,223.1522,223.1708,8401.0
2022-03-25 13:50:00,240.47,240.84,240.37,240.78,7616.0,223.2637,223.6072,223.1708,223.5515,7616.0
2022-03-25 14:00:00,240.74,240.84,240.63,240.77,12596.0,223.5143,223.6072,223.4122,223.5422,12596.0
2022-03-25 14:10:00,240.85,240.96,240.7,240.89,7401.0,223.6165,223.7186,223.4772,223.6536,7401.0
2022-03-25 14:20:00,240.92,240.97,240.79,240.88,9281.0,223.6815,223.7279,223.5608,223.6443,9281.0
2022-03-25 14:30:00,240.87,240.98,240.76,240.79,9867.0,223.635,223.7372,223.5329,223.5608,9867.0
2022-03-25 14:40:00,240.78,240.84,240.67,240.74,14047.0,223.5515,223.6072,223.4493,223.5143,14047.0
2022-03-25 14:50:00,240.79,240.94,240.74,240.91,14828.0,223.5608,223.7,223.5143,223.6722,14828.0
2022-03-25 15:00:00,240.9,240.98,240.67,240.68,16453.0,223.6629,223.7372,223.4493,223.4586,16453.0
2022-03-25 15:10:00,240.65,240.79,240.5,240.5,16490.0,223.4308,223.5608,223.2915,223.2915,16490.0
2022-03-25 15:20:00,240.52,240.52,240.29,240.3,18133.0,223.3101,223.3101,223.0965,223.1058,18133.0
2022-03-25 15:30:00,240.29,240.63,240.17,240.52,39475.0,223.0965,223.4122,222.9851,223.3101,39475.0
2022-03-25 15:40:00,240.56,240.96,240.55,240.89,61997.0,223.3472,223.7186,223.3379,223.6536,61997.0
2022-03-25 15:50:00,240.87,241.61,240.66,241.58,133326.0,223.635,224.3221,223.4401,224.2942,133326.0
2022-03-28 09:30:00,241.91,242.43,241.64,241.82,66793.0,224.6006,225.0834,224.3499,224.5171,66793.0
2022-03-28 09:40:00,241.79,242.06,241.22,242.05,20487.0,224.4892,224.7399,223.96,224.7306,20487.0
2022-03-28 09:50:00,242.15,242.4,241.77,241.88,41307.0,224.8235,225.0556,224.4706,224.5728,41307.0
2022-03-28 10:00:00,241.86,241.9,241.13,241.15,23185.0,224.5542,224.5913,223.8764,223.895,23185.0
2022-03-28 10:10:00,241.14,241.18,240.64,240.78,23846.0,223.8857,223.9229,223.4215,223.5515,23846.0
2022-03-28 10:20:00,240.74,241.25,240.63,241.19,21859.0,223.5143,223.9878,223.4122,223.9321,21859.0
2022-03-28 10:30:00,241.19,241.29,240.84,240.84,13886.0,223.9321,224.025,223.6072,223.6072,13886.0
2022-03-28 10:40:00,240.83,241.06,240.73,241.01,17805.0,223.5979,223.8114,223.5051,223.765,17805.0
2022-03-28 10:50:00,241.0,241.07,240.81,241.05,16680.0,223.7557,223.8207,223.5793,223.8022,16680.0
2022-03-28 11:00:00,241.05,241.14,240.67,240.76,23782.0,223.8022,223.8857,223.4493,223.5329,23782.0
2022-03-28 11:10:00,240.79,240.87,240.66,240.85,12719.0,223.5608,223.635,223.4401,223.6165,12719.0
2022-03-28 11:20:00,240.91,240.92,240.46,240.59,17958.0,223.6722,223.6815,223.2544,223.3751,17958.0
2022-03-28 11:30:00,240.58,240.66,240.33,240.34,26090.0,223.3658,223.4401,223.1337,223.143,26090.0
2022-03-28 11:40:00,240.34,240.53,240.09,240.09,15413.0,223.143,223.3194,222.9109,222.9109,15413.0
2022-03-28 11:50:00,240.09,240.31,239.93,240.0,20328.0,222.9109,223.1151,222.7623,222.8273,20328.0
2022-03-28 12:00:00,240.0,240.22,239.97,240.04,22554.0,222.8273,223.0315,222.7994,222.8644,22554.0
2022-03-28 12:10:00,240.04,240.12,239.86,239.94,22935.0,222.8644,222.9387,222.6973,222.7716,22935.0
2022-03-28 12:20:00,239.97,240.18,239.92,240.04,16723.0,222.7994,222.9944,222.753,222.8644,16723.0
2022-03-28 12:30:00,240.04,240.2,239.92,240.12,26947.0,222.8644,223.013,222.753,222.9387,26947.0
2022-03-28 12:40:00,240.16,240.43,240.08,240.37,19045.0,222.9758,223.2265,222.9016,223.1708,19045.0
2022-03-28 12:50:00,240.33,240.45,240.24,240.42,15770.0,223.1337,223.2451,223.0501,223.2172,15770.0
2022-03-28 13:00:00,240.36,240.42,240.1,240.18,13670.0,223.1615,223.2172,222.9201,222.9944,13670.0
2022-03-28 13:10:00,240.15,240.27,240.11,240.17,12441.0,222.9666,223.078,222.9294,222.9851,12441.0
2022-03-28 13:20:00,240.27,240.67,240.26,240.56,18227.0,223.078,223.4493,223.0687,223.3472,18227.0
2022-03-28 13:30:00,240.59,240.59,240.41,240.54,13938.0,223.3751,223.3751,223.208,223.3287,13938.0
2022-03-28 13:40:00,240.55,240.62,240.37,240.41,18744.0,223.3379,223.4029,223.1708,223.208,18744.0
2022-03-28 13:50:00,240.42,240.52,240.33,240.45,15757.0,223.2172,223.3101,223.1337,223.2451,15757.0
2022-03-28 14:00:00,240.47,240.64,240.38,240.64,11540.0,223.2637,223.4215,223.1801,223.4215,11540.0
2022-03-28 14:10:00,240.66,240.83,240.49,240.8,11794.0,223.4401,223.5979,223.2822,223.57,11794.0
2022-03-28 14:20:00,240.76,241.18,240.74,241.13,16905.0,223.5329,223.9229,223.5143,223.8764,16905.0
2022-03-28 14:30:00,241.12,241.24,241.04,241.09,16515.0,223.8672,223.9786,223.7929,223.8393,16515.0
2022-03-28 14:40:00,241.07,241.35,240.98,241.35,19176.0,223.8207,224.0807,223.7372,224.0807,19176.0
2022-03-28 14:50:00,241.32,241.72,241.32,241.72,26451.0,224.0528,224.4242,224.0528,224.4242,26451.0
2022-03-28 15:00:00,241.77,241.78,241.6,241.71,21200.0,224.4706,224.4799,224.3128,224.4149,21200.0
2022-03-28 15:10:00,241.7,241.8,241.57,241.6,17896.0,224.4057,224.4985,224.285,224.3128,17896.0
2022-03-28 15:20:00,241.65,242.07,241.58,242.05,46493.0,224.3592,224.7492,224.2942,224.7306,46493.0
2022-03-28 15:30:00,242.05,242.3,241.97,242.05,40647.0,224.7306,224.9627,224.6563,224.7306,40647.0
2022-03-28 15:40:00,242.06,242.54,241.93,242.51,47356.0,224.7399,225.1855,224.6192,225.1577,47356.0
2022-03-28 15:50:00,242.47,242.95,242.17,242.94,165837.0,225.1206,225.5662,224.842,225.5569,165837.0
2022-03-29 09:30:00,246.35,248.28,244.77,247.98,154401.0,228.7229,230.5148,227.256,230.2363,154401.0
2022-03-29 09:40:00,247.91,248.03,246.93,247.79,52555.0,230.1713,230.2827,229.2614,230.0599,52555.0
2022-03-29 09:50:00,247.81,247.96,247.25,247.25,32617.0,230.0785,230.2177,229.5585,229.5585,32617.0
2022-03-29 10:00:00,247.24,247.41,246.66,247.24,21606.0,229.5492,229.7071,229.0107,229.5492,21606.0
2022-03-29 10:10:00,247.27,247.31,246.79,246.89,27712.0,229.5771,229.6142,229.1314,229.2243,27712.0
2022-03-29 10:20:00,246.91,247.58,246.78,247.55,19223.0,229.2429,229.8649,229.1222,229.8371,19223.0
2022-03-29 10:30:00,247.6,247.72,246.96,247.16,20514.0,229.8835,229.9949,229.2893,229.475,20514.0
2022-03-29 10:40:00,247.17,247.18,246.6,246.73,21217.0,229.4843,229.4935,228.955,229.0757,21217.0
2022-03-29 10:50:00,246.91,247.7,246.88,247.52,18066.0,229.2429,229.9763,229.215,229.8092,18066.0
2022-03-29 11:00:00,247.53,247.72,247.18,247.51,15757.0,229.8185,229.9949,229.4935,229.7999,15757.0
2022-03-29 11:10:00,247.53,247.68,247.16,247.3,14017.0,229.8185,229.9578,229.475,229.605,14017.0
2022-03-29 11:20:00,247.23,247.38,246.97,247.02,24190.0,229.54,229.6792,229.2986,229.345,24190.0
2022-03-29 11:30:00,246.95,247.68,246.94,247.5,25598.0,229.28,229.9578,229.2707,229.7906,25598.0
2022-03-29 11:40:00,247.57,247.94,247.52,247.94,14824.0,229.8556,230.1992,229.8092,230.1992,14824.0
2022-03-29 11:50:00,247.89,248.37,247.84,248.17,22125.0,230.1527,230.5984,230.1063,230.4127,22125.0
2022-03-29 12:00:00,248.18,248.39,248.04,248.14,24811.0,230.422,230.617,230.292,230.3848,24811.0
2022-03-29 12:10:00,248.05,248.18,247.74,248.09,15711.0,230.3013,230.422,230.0135,230.3384,15711.0
2022-03-29 12:20:00,248.0,248.0,247.74,247.78,21702.0,230.2549,230.2549,230.0135,230.0506,21702.0
2022-03-29 12:30:00,247.75,247.84,247.43,247.79,15364.0,230.0228,230.1063,229.7257,230.0599,15364.0
2022-03-29 12:40:00,247.77,248.02,247.77,247.84,15209.0,230.0413,230.2734,230.0413,230.1063,15209.0
2022-03-29 12:50:00,247.83,247.87,247.42,247.42,18989.0,230.097,230.1342,229.7164,229.7164,18989.0
2022-03-29 13:00:00,247.44,247.44,247.04,247.16,14712.0,229.7349,229.7349,229.3636,229.475,14712.0
2022-03-29 13:10:00,247.24,247.37,246.98,247.05,17476.0,229.5492,229.6699,229.3079,229.3728,17476.0
2022-03-29 13:20:00,247.04,247.18,246.82,247.08,13413.0,229.3636,229.4935,229.1593,229.4007,13413.0
2022-03-29 13:30:00,247.08,247.59,247.08,247.59,14945.0,229.4007,229.8742,229.4007,229.8742,14945.0
2022-03-29 13:40:00,247.58,247.7,247.28,247.47,18315.0,229.8649,229.9763,229.5864,229.7628,18315.0
2022-03-29 13:50:00,247.52,247.82,247.45,247.82,14769.0,229.8092,230.0877,229.7442,230.0877,14769.0
2022-03-29 14:00:00,247.77,247.88,247.6,247.85,16050.0,230.0413,230.1435,229.8835,230.1156,16050.0
2022-03-29 14:10:00,247.83,247.88,247.56,247.58,13047.0,230.097,230.1435,229.8463,229.8649,13047.0
2022-03-29 14:20:00,247.61,247.98,247.56,247.96,13630.0,229.8928,230.2363,229.8463,230.2177,13630.0
2022-03-29 14:30:00,247.99,248.35,247.97,248.32,20812.0,230.2456,230.5798,230.227,230.552,20812.0
2022-03-29 14:40:00,248.26,248.45,248.26,248.39,16322.0,230.4963,230.6727,230.4963,230.617,16322.0
2022-03-29 14:50:00,248.35,248.44,248.25,248.36,18555.0,230.5798,230.6634,230.487,230.5891,18555.0
2022-03-29 15:00:00,248.35,248.35,248.13,248.2,20114.0,230.5798,230.5798,230.3756,230.4406,20114.0
2022-03-29 15:10:00,248.21,248.39,248.16,248.23,25032.0,230.4498,230.617,230.4034,230.4684,25032.0
2022-03-29 15:20:00,248.22,248.45,248.14,248.4,28914.0,230.4591,230.6727,230.3848,230.6262,28914.0
2022-03-29 15:30:00,248.38,248.65,248.15,248.17,62043.0,230.6077,230.8584,230.3941,230.4127,62043.0
2022-03-29 15:40:00,248.17,248.27,247.97,248.14,54584.0,230.4127,230.5055,230.227,230.3848,54584.0
2022-03-29 15:50:00,248.12,248.24,247.87,248.23,150145.0,230.3663,230.4777,230.1342,230.4684,150145.0
2022-03-30 09:30:00,247.51,248.38,247.51,248.27,108071.0,229.7999,230.6077,229.7999,230.5055,108071.0
2022-03-30 09:40:00,248.25,248.84,247.89,248.7,27767.0,230.487,231.0348,230.1527,230.9048,27767.0
2022-03-30 09:50:00,248.69,249.79,248.18,249.79,44975.0,230.8955,231.9168,230.422,231.9168,44975.0
2022-03-30 10:00:00,249.53,249.88,249.31,249.6,30157.0,231.6754,232.0003,231.4711,231.7404,30157.0
2022-03-30 10:10:00,249.67,250.3,249.37,250.19,125742.0,231.8054,232.3903,231.5268,232.2882,125742.0
2022-03-30 10:20:00,250.15,250.5,249.08,249.14,88867.0,232.251,232.576,231.2576,231.3133,88867.0
2022-03-30 10:30:00,249.14,249.28,249.0,249.16,23034.0,231.3133,231.4433,231.1833,231.3319,23034.0
2022-03-30 10:40:00,249.19,249.51,248.93,249.47,26758.0,231.3597,231.6568,231.1183,231.6197,26758.0
2022-03-30 10:50:00,249.49,249.49,249.0,249.08,13458.0,231.6383,231.6383,231.1833,231.2576,13458.0
2022-03-30 11:00:00,249.08,249.17,248.52,248.65,23880.0,231.2576,231.3411,230.7377,230.8584,23880.0
2022-03-30 11:10:00,248.66,248.66,248.22,248.41,16683.0,230.8676,230.8676,230.4591,230.6355,16683.0
2022-03-30 11:20:00,248.32,248.54,248.02,248.26,15449.0,230.552,230.7562,230.2734,230.4963,15449.0
2022-03-30 11:30:00,248.33,248.65,248.07,248.61,15497.0,230.5613,230.8584,230.3199,230.8212,15497.0
2022-03-30 11:40:00,248.6,248.91,248.52,248.85,6345.0,230.8119,231.0998,230.7377,231.044,6345.0
2022-03-30 11:50:00,248.89,248.96,248.66,248.96,8071.0,231.0812,231.1462,230.8676,231.1462,8071.0
2022-03-30 12:00:00,249.01,249.18,248.78,248.8,11446.0,231.1926,231.3504,230.9791,230.9976,11446.0
2022-03-30 12:10:00,248.81,248.81,248.56,248.64,10858.0,231.0069,231.0069,230.7748,230.8491,10858.0
2022-03-30 12:20:00,248.65,248.68,248.38,248.6,27616.0,230.8584,230.8862,230.6077,230.8119,27616.0
2022-03-30 12:30:00,248.64,248.9,248.52,248.87,9846.0,230.8491,231.0905,230.7377,231.0626,9846.0
2022-03-30 12:40:00,248.87,249.47,248.87,249.47,19075.0,231.0626,231.6197,231.0626,231.6197,19075.0
2022-03-30 12:50:00,249.43,249.62,249.34,249.53,9807.0,231.5825,231.759,231.499,231.6754,9807.0
2022-03-30 13:00:00,249.51,249.54,248.97,249.12,17465.0,231.6568,231.6847,231.1555,231.2947,17465.0
2022-03-30 13:10:00,249.14,249.34,249.02,249.18,14124.0,231.3133,231.499,231.2019,231.3504,14124.0
2022-03-30 13:20:00,249.19,249.24,249.07,249.14,11790.0,231.3597,231.4061,231.2483,231.3133,11790.0
2022-03-30 13:30:00,249.13,249.18,249.01,249.1,10670.0,231.304,231.3504,231.1926,231.2762,10670.0
2022-03-30 13:40:00,249.08,249.28,248.96,249.24,14347.0,231.2576,231.4433,231.1462,231.4061,14347.0
2022-03-30 13:50:00,249.2,249.37,249.18,249.26,12329.0,231.369,231.5268,231.3504,231.4247,12329.0
2022-03-30 14:00:00,249.25,249.57,249.25,249.4,7726.0,231.4154,231.7125,231.4154,231.5547,7726.0
2022-03-30 14:10:00,249.45,249.59,249.24,249.27,13776.0,231.6011,231.7311,231.4061,231.434,13776.0
2022-03-30 14:20:00,249.25,249.41,249.2,249.25,10262.0,231.4154,231.564,231.369,231.4154,10262.0
2022-03-30 14:30:00,249.22,249.43,249.14,249.35,11104.0,231.3876,231.5825,231.3133,231.5083,11104.0
2022-03-30 14:40:00,249.36,249.37,249.01,249.11,13579.0,231.5176,231.5268,231.1926,231.2854,13579.0
2022-03-30 14:50:00,249.13,249.19,248.95,248.99,11743.0,231.304,231.3597,231.1369,231.174,11743.0
2022-03-30 15:00:00,249.02,249.07,248.9,248.97,14288.0,231.2019,231.2483,231.0905,231.1555,14288.0
2022-03-30 15:10:00,248.96,249.0,248.7,248.83,29322.0,231.1462,231.1833,230.9048,231.0255,29322.0
2022-03-30 15:20:00,248.82,248.82,248.41,248.66,16231.0,231.0162,231.0162,230.6355,230.8676,16231.0
2022-03-30 15:30:00,248.59,248.95,248.56,248.72,37118.0,230.8027,231.1369,230.7748,230.9233,37118.0
2022-03-30 15:40:00,248.74,248.95,248.51,248.78,38030.0,230.9419,231.1369,230.7284,230.9791,38030.0
2022-03-30 15:50:00,248.72,249.09,248.39,249.0,131161.0,230.9233,231.2669,230.617,231.1833,131161.0
2022-03-31 09:30:00,249.72,250.12,249.39,249.63,88372.0,231.8518,232.2232,231.5454,231.7682,88372.0
2022-03-31 09:40:00,249.55,250.21,249.44,250.1,24746.0,231.694,232.3067,231.5918,232.2046,24746.0
2022-03-31 09:50:00,250.09,250.67,249.89,249.9,36682.0,232.1953,232.7338,232.0096,232.0189,36682.0
2022-03-31 10:00:00,249.93,250.3,249.59,249.75,31982.0,232.0468,232.3903,231.7311,231.8796,31982.0
2022-03-31 10:10:00,249.73,249.89,249.5,249.78,23117.0,231.8611,232.0096,231.6475,231.9075,23117.0
2022-03-31 10:20:00,249.8,250.04,249.57,250.0,22518.0,231.9261,232.1489,231.7125,232.1118,22518.0
2022-03-31 10:30:00,250.03,251.11,250.03,250.7,37878.0,232.1396,233.1423,232.1396,232.7617,37878.0
2022-03-31 10:40:00,250.63,251.0,250.41,250.98,21942.0,232.6967,233.0402,232.4924,233.0216,21942.0
2022-03-31 10:50:00,250.98,251.14,250.61,250.9,19210.0,233.0216,233.1702,232.6781,232.9474,19210.0
2022-03-31 11:00:00,250.9,251.1,250.82,251.02,86478.0,232.9474,233.1331,232.8731,233.0588,86478.0
2022-03-31 11:10:00,251.01,251.24,250.91,251.14,20222.0,233.0495,233.263,232.9566,233.1702,20222.0
2022-03-31 11:20:00,251.12,251.35,250.9,250.91,35583.0,233.1516,233.3652,232.9474,232.9566,35583.0
2022-03-31 11:30:00,250.96,251.04,250.36,250.5,24042.0,233.0031,233.0773,232.446,232.576,24042.0
2022-03-31 11:40:00,250.51,250.9,250.51,250.7,18844.0,232.5853,232.9474,232.5853,232.7617,18844.0
2022-03-31 11:50:00,250.67,250.69,250.28,250.52,20248.0,232.7338,232.7524,232.3717,232.5946,20248.0
2022-03-31 12:00:00,250.51,250.71,250.14,250.48,20431.0,232.5853,232.771,232.2417,232.5574,20431.0
2022-03-31 12:10:00,250.49,250.56,250.37,250.54,16140.0,232.5667,232.6317,232.4553,232.6131,16140.0
2022-03-31 12:20:00,250.55,250.55,250.03,250.04,17958.0,232.6224,232.6224,232.1396,232.1489,17958.0
2022-03-31 12:30:00,250.05,250.33,249.95,250.22,20431.0,232.1582,232.4181,232.0653,232.316,20431.0
2022-03-31 12:40:00,250.22,250.31,249.84,249.84,15515.0,232.316,232.3996,231.9632,231.9632,15515.0
2022-03-31 12:50:00,249.82,249.89,249.66,249.7,15913.0,231.9446,232.0096,231.7961,231.8332,15913.0
2022-03-31 13:00:00,249.69,249.75,249.5,249.65,23761.0,231.8239,231.8796,231.6475,231.7868,23761.0
2022-03-31 13:10:00,249.63,249.78,249.52,249.75,11857.0,231.7682,231.9075,231.6661,231.8796,11857.0
2022-03-31 13:20:00,249.67,249.9,249.55,249.8,13071.0,231.8054,232.0189,231.694,231.9261,13071.0
2022-03-31 13:30:00,249.82,249.99,249.66,249.71,16890.0,231.9446,232.1025,231.7961,231.8425,16890.0
2022-03-31 13:40:00,249.76,249.89,249.55,249.73,13501.0,231.8889,232.0096,231.694,231.8611,13501.0
2022-03-31 13:50:00,249.74,249.8,249.51,249.55,19511.0,231.8704,231.9261,231.6568,231.694,19511.0
2022-03-31 14:00:00,249.54,249.62,249.43,249.49,47638.0,231.6847,231.759,231.5825,231.6383,47638.0
2022-03-31 14:10:00,249.48,249.49,249.01,249.16,41652.0,231.629,231.6383,231.1926,231.3319,41652.0
2022-03-31 14:20:00,249.18,249.5,249.17,249.44,15214.0,231.3504,231.6475,231.3411,231.5918,15214.0
2022-03-31 14:30:00,249.4,249.73,249.34,249.73,15736.0,231.5547,231.8611,231.499,231.8611,15736.0
2022-03-31 14:40:00,249.76,249.87,249.64,249.73,15835.0,231.8889,231.9911,231.7775,231.8611,15835.0
2022-03-31 14:50:00,249.7,249.78,249.57,249.78,15412.0,231.8332,231.9075,231.7125,231.9075,15412.0
2022-03-31 15:00:00,249.8,250.06,249.67,249.89,22094.0,231.9261,232.1675,231.8054,232.0096,22094.0
2022-03-31 15:10:00,249.91,249.91,249.4,249.4,22419.0,232.0282,232.0282,231.5547,231.5547,22419.0
2022-03-31 15:20:00,249.37,249.37,248.93,249.04,35905.0,231.5268,231.5268,231.1183,231.2205,35905.0
2022-03-31 15:30:00,249.03,249.07,248.7,248.88,61733.0,231.2112,231.2483,230.9048,231.0719,61733.0
2022-03-31 15:40:00,248.83,248.83,248.6,248.68,83160.0,231.0255,231.0255,230.8119,230.8862,83160.0
2022-03-31 15:50:00,248.66,248.84,247.28,247.28,452276.0,230.8676,231.0348,229.5864,229.5864,452276.0
2022-04-01 09:30:00,248.12,249.12,247.13,247.6,82234.0,230.3663,231.2947,229.4471,229.8835,82234.0
2022-04-01 09:40:00,247.64,247.85,247.31,247.52,31811.0,229.9206,230.1156,229.6142,229.8092,31811.0
2022-04-01 09:50:00,247.53,248.4,247.43,248.4,23656.0,229.8185,230.6262,229.7257,230.6262,23656.0
2022-04-01 10:00:00,248.32,248.34,247.89,247.89,30136.0,230.552,230.5705,230.1527,230.1527,30136.0
2022-04-01 10:10:00,247.88,248.26,247.45,247.6,16085.0,230.1435,230.4963,229.7442,229.8835,16085.0
2022-04-01 10:20:00,247.6,247.61,247.12,247.2,25064.0,229.8835,229.8928,229.4378,229.5121,25064.0
2022-04-01 10:30:00,247.23,247.48,247.05,247.14,16669.0,229.54,229.7721,229.3728,229.4564,16669.0
2022-04-01 10:40:00,247.17,247.37,246.8,247.3,24552.0,229.4843,229.6699,229.1407,229.605,24552.0
2022-04-01 10:50:00,247.4,247.9,247.29,247.38,15890.0,229.6978,230.162,229.5957,229.6792,15890.0
2022-04-01 11:00:00,247.34,247.59,247.12,247.51,13178.0,229.6421,229.8742,229.4378,229.7999,13178.0
2022-04-01 11:10:00,247.52,247.52,246.99,247.44,13066.0,229.8092,229.8092,229.3171,229.7349,13066.0
2022-04-01 11:20:00,247.48,247.74,247.27,247.54,13452.0,229.7721,230.0135,229.5771,229.8278,13452.0
2022-04-01 11:30:00,247.52,247.52,246.85,247.0,25757.0,229.8092,229.8092,229.1872,229.3264,25757.0
2022-04-01 11:40:00,246.78,246.78,246.33,246.4,15072.0,229.1222,229.1222,228.7044,228.7694,15072.0
2022-04-01 11:50:00,246.4,246.69,246.28,246.52,14980.0,228.7694,229.0386,228.6579,228.8808,14980.0
2022-04-01 12:00:00,246.51,246.73,246.18,246.41,23675.0,228.8715,229.0757,228.5651,228.7786,23675.0
2022-04-01 12:10:00,246.4,246.83,246.18,246.78,24313.0,228.7694,229.1686,228.5651,229.1222,24313.0
2022-04-01 12:20:00,246.79,246.85,246.55,246.75,18658.0,229.1314,229.1872,228.9086,229.0943,18658.0
2022-04-01 12:30:00,246.74,246.74,246.26,246.53,20325.0,229.085,229.085,228.6394,228.89,20325.0
2022-04-01 12:40:00,246.5,246.88,246.39,246.86,16014.0,228.8622,229.215,228.7601,229.1964,16014.0
2022-04-01 12:50:00,246.84,247.03,246.65,246.95,15890.0,229.1779,229.3543,229.0015,229.28,15890.0
2022-04-01 13:00:00,246.98,247.01,246.68,246.7,19373.0,229.3079,229.3357,229.0293,229.0479,19373.0
2022-04-01 13:10:00,246.69,246.89,246.69,246.89,17485.0,229.0386,229.2243,229.0386,229.2243,17485.0
2022-04-01 13:20:00,246.86,246.86,246.51,246.76,14985.0,229.1964,229.1964,228.8715,229.1036,14985.0
2022-04-01 13:30:00,246.78,247.3,246.74,247.26,13564.0,229.1222,229.605,229.085,229.5678,13564.0
2022-04-01 13:40:00,247.26,247.37,247.17,247.28,12811.0,229.5678,229.6699,229.4843,229.5864,12811.0
2022-04-01 13:50:00,247.26,247.61,247.21,247.61,15453.0,229.5678,229.8928,229.5214,229.8928,15453.0
2022-04-01 14:00:00,247.59,248.08,247.59,247.8,23619.0,229.8742,230.3291,229.8742,230.0692,23619.0
2022-04-01 14:10:00,247.86,248.02,247.78,247.86,15527.0,230.1249,230.2734,230.0506,230.1249,15527.0
2022-04-01 14:20:00,247.85,248.43,247.85,248.43,16304.0,230.1156,230.6541,230.1156,230.6541,16304.0
2022-04-01 14:30:00,248.44,248.71,248.43,248.59,16396.0,230.6634,230.9141,230.6541,230.8027,16396.0
2022-04-01 14:40:00,248.59,248.81,248.53,248.68,16337.0,230.8027,231.0069,230.7469,230.8862,16337.0
2022-04-01 14:50:00,248.68,248.68,248.26,248.33,13835.0,230.8862,230.8862,230.4963,230.5613,13835.0
2022-04-01 15:00:00,248.31,248.61,248.3,248.49,13230.0,230.5427,230.8212,230.5334,230.7098,13230.0
2022-04-01 15:10:00,248.47,248.63,248.22,248.22,24768.0,230.6912,230.8398,230.4591,230.4591,24768.0
2022-04-01 15:20:00,248.12,248.31,248.01,248.28,18463.0,230.3663,230.5427,230.2642,230.5148,18463.0
2022-04-01 15:30:00,248.3,248.38,247.98,248.16,30569.0,230.5334,230.6077,230.2363,230.4034,30569.0
2022-04-01 15:40:00,248.17,248.38,248.02,248.38,38985.0,230.4127,230.6077,230.2734,230.6077,38985.0
2022-04-01 15:50:00,248.41,249.43,248.41,249.15,151687.0,230.6355,231.5825,230.6355,231.3226,151687.0
2022-04-04 09:30:00,246.79,247.27,243.84,243.88,164860.0,229.1314,229.5771,226.3925,226.4297,164860.0
2022-04-04 09:40:00,243.95,244.56,243.31,243.72,64229.0,226.4947,227.061,225.9004,226.2811,64229.0
2022-04-04 09:50:00,243.74,243.98,243.52,243.64,68707.0,226.2997,226.5225,226.0954,226.2068,68707.0
2022-04-04 10:00:00,243.57,244.38,243.51,243.61,40748.0,226.1418,226.8939,226.0861,226.179,40748.0
2022-04-04 10:10:00,243.6,243.63,242.38,242.75,49812.0,226.1697,226.1976,225.037,225.3805,49812.0
2022-04-04 10:20:00,242.75,243.59,242.58,243.55,49936.0,225.3805,226.1604,225.2227,226.1233,49936.0
2022-04-04 10:30:00,243.6,243.7,243.27,243.38,50940.0,226.1697,226.2625,225.8633,225.9654,50940.0
2022-04-04 10:40:00,243.36,243.64,243.1,243.64,22158.0,225.9469,226.2068,225.7055,226.2068,22158.0
2022-04-04 10:50:00,243.6,244.18,243.6,244.06,41815.0,226.1697,226.7082,226.1697,226.5968,41815.0
2022-04-04 11:00:00,244.0,244.62,243.97,244.54,22859.0,226.5411,227.1167,226.5132,227.0424,22859.0
2022-04-04 11:10:00,244.48,244.72,244.21,244.72,22603.0,226.9867,227.2096,226.7361,227.2096,22603.0
2022-04-04 11:20:00,244.69,244.91,244.59,244.69,25407.0,227.1817,227.386,227.0889,227.1817,25407.0
2022-04-04 11:30:00,244.71,244.79,244.11,244.48,37506.0,227.2003,227.2746,226.6432,226.9867,37506.0
2022-04-04 11:40:00,244.48,244.67,244.24,244.56,25815.0,226.9867,227.1631,226.7639,227.061,25815.0
2022-04-04 11:50:00,244.56,244.9,244.54,244.78,20840.0,227.061,227.3767,227.0424,227.2653,20840.0
2022-04-04 12:00:00,244.74,245.1,244.65,245.05,20882.0,227.2281,227.5624,227.1446,227.5159,20882.0
2022-04-04 12:10:00,245.01,245.63,244.88,245.28,75146.0,227.4788,228.0544,227.3581,227.7295,75146.0
2022-04-04 12:20:00,245.26,245.46,245.04,245.28,26467.0,227.7109,227.8966,227.5067,227.7295,26467.0
2022-04-04 12:30:00,245.28,245.45,245.25,245.42,13288.0,227.7295,227.8873,227.7016,227.8595,13288.0
2022-04-04 12:40:00,245.43,245.66,245.27,245.66,18129.0,227.8688,228.0823,227.7202,228.0823,18129.0
2022-04-04 12:50:00,245.65,245.67,245.3,245.36,14932.0,228.073,228.0916,227.7481,227.8038,14932.0
2022-04-04 13:00:00,245.35,245.54,245.33,245.5,16325.0,227.7945,227.9709,227.7759,227.9337,16325.0
2022-04-04 13:10:00,245.52,245.97,245.52,245.93,17356.0,227.9523,228.3701,227.9523,228.333,17356.0
2022-04-04 13:20:00,245.94,245.99,245.74,245.78,14715.0,228.3423,228.3887,228.1566,228.1937,14715.0
2022-04-04 13:30:00,245.78,246.0,245.75,245.76,12065.0,228.1937,228.398,228.1659,228.1751,12065.0
2022-04-04 13:40:00,245.75,245.87,245.53,245.53,18105.0,228.1659,228.2773,227.9616,227.9616,18105.0
2022-04-04 13:50:00,245.6,245.91,245.4,245.91,14450.0,228.0266,228.3144,227.8409,228.3144,14450.0
2022-04-04 14:00:00,245.89,246.11,245.82,245.82,10223.0,228.2958,228.5001,228.2309,228.2309,10223.0
2022-04-04 14:10:00,245.76,245.84,245.62,245.81,11232.0,228.1751,228.2494,228.0452,228.2216,11232.0
2022-04-04 14:20:00,245.8,246.02,245.75,245.99,20616.0,228.2123,228.4165,228.1659,228.3887,20616.0
2022-04-04 14:30:00,245.99,246.09,245.87,246.0,14706.0,228.3887,228.4815,228.2773,228.398,14706.0
2022-04-04 14:40:00,245.94,246.17,245.86,246.11,10719.0,228.3423,228.5558,228.268,228.5001,10719.0
2022-04-04 14:50:00,246.11,246.45,246.05,246.29,45027.0,228.5001,228.8158,228.4444,228.6672,45027.0
2022-04-04 15:00:00,246.29,246.47,246.26,246.42,20002.0,228.6672,228.8343,228.6394,228.7879,20002.0
2022-04-04 15:10:00,246.43,246.43,246.06,246.06,17802.0,228.7972,228.7972,228.4537,228.4537,17802.0
2022-04-04 15:20:00,246.09,246.2,246.01,246.11,18932.0,228.4815,228.5837,228.4073,228.5001,18932.0
2022-04-04 15:30:00,246.17,246.31,246.04,246.19,25033.0,228.5558,228.6858,228.4351,228.5744,25033.0
2022-04-04 15:40:00,246.23,246.64,246.18,246.35,44073.0,228.6115,228.9922,228.5651,228.7229,44073.0
2022-04-04 15:50:00,246.43,246.98,246.4,246.93,162120.0,228.7972,229.3079,228.7694,229.2614,162120.0
2022-04-05 09:30:00,246.1,247.3,245.43,246.74,99011.0,228.4908,229.605,227.8688,229.085,99011.0
2022-04-05 09:40:00,246.8,247.54,246.35,247.08,67533.0,229.1407,229.8278,228.7229,229.4007,67533.0
2022-04-05 09:50:00,247.13,247.32,246.59,246.65,28133.0,229.4471,229.6235,228.9458,229.0015,28133.0
2022-04-05 10:00:00,246.64,247.33,246.63,246.79,25688.0,228.9922,229.6328,228.9829,229.1314,25688.0
2022-04-05 10:10:00,246.83,246.9,246.22,246.71,21561.0,229.1686,229.2336,228.6022,229.0572,21561.0
2022-04-05 10:20:00,246.78,247.09,246.63,247.05,35101.0,229.1222,229.41,228.9829,229.3728,35101.0
2022-04-05 10:30:00,247.08,247.27,246.64,246.97,19231.0,229.4007,229.5771,228.9922,229.2986,19231.0
2022-04-05 10:40:00,246.98,248.43,246.92,248.34,34627.0,229.3079,230.6541,229.2521,230.5705,34627.0
2022-04-05 10:50:00,248.37,248.56,248.09,248.15,39056.0,230.5984,230.7748,230.3384,230.3941,39056.0
2022-04-05 11:00:00,248.15,248.28,247.94,248.17,22598.0,230.3941,230.5148,230.1992,230.4127,22598.0
2022-04-05 11:10:00,248.18,248.51,248.09,248.21,25204.0,230.422,230.7284,230.3384,230.4498,25204.0
2022-04-05 11:20:00,248.19,248.39,247.97,248.16,24973.0,230.4313,230.617,230.227,230.4034,24973.0
2022-04-05 11:30:00,248.16,248.68,248.02,248.08,41647.0,230.4034,230.8862,230.2734,230.3291,41647.0
2022-04-05 11:40:00,248.08,248.59,247.91,248.31,16189.0,230.3291,230.8027,230.1713,230.5427,16189.0
2022-04-05 11:50:00,248.35,248.43,248.2,248.38,16465.0,230.5798,230.6541,230.4406,230.6077,16465.0
2022-04-05 12:00:00,248.34,248.7,248.18,248.58,10939.0,230.5705,230.9048,230.422,230.7934,10939.0
2022-04-05 12:10:00,248.59,248.72,248.38,248.47,14371.0,230.8027,230.9233,230.6077,230.6912,14371.0
2022-04-05 12:20:00,248.45,248.85,248.41,248.78,32195.0,230.6727,231.044,230.6355,230.9791,32195.0
2022-04-05 12:30:00,248.76,248.95,248.66,248.89,17086.0,230.9605,231.1369,230.8676,231.0812,17086.0
2022-04-05 12:40:00,248.87,248.87,248.55,248.86,15396.0,231.0626,231.0626,230.7655,231.0533,15396.0
2022-04-05 12:50:00,248.83,248.95,248.73,248.89,15025.0,231.0255,231.1369,230.9326,231.0812,15025.0
2022-04-05 13:00:00,248.9,249.06,248.68,249.06,27109.0,231.0905,231.239,230.8862,231.239,27109.0
2022-04-05 13:10:00,249.11,249.5,248.96,249.44,30092.0,231.2854,231.6475,231.1462,231.5918,30092.0
2022-04-05 13:20:00,249.5,249.74,249.27,249.38,9920.0,231.6475,231.8704,231.434,231.5361,9920.0
2022-04-05 13:30:00,249.38,249.39,249.17,249.22,10046.0,231.5361,231.5454,231.3411,231.3876,10046.0
2022-04-05 13:40:00,249.22,249.32,249.0,249.0,9313.0,231.3876,231.4804,231.1833,231.1833,9313.0
2022-04-05 13:50:00,249.0,249.0,248.64,248.7,11389.0,231.1833,231.1833,230.8491,230.9048,11389.0
2022-04-05 14:00:00,248.65,248.82,248.53,248.78,8756.0,230.8584,231.0162,230.7469,230.9791,8756.0
2022-04-05 14:10:00,248.75,248.93,248.69,248.87,27368.0,230.9512,231.1183,230.8955,231.0626,27368.0
2022-04-05 14:20:00,248.91,249.36,248.88,249.27,39165.0,231.0998,231.5176,231.0719,231.434,39165.0
2022-04-05 14:30:00,249.32,249.34,249.13,249.24,20510.0,231.4804,231.499,231.304,231.4061,20510.0
2022-04-05 14:40:00,249.21,249.48,249.21,249.33,24198.0,231.3783,231.629,231.3783,231.4897,24198.0
2022-04-05 14:50:00,249.35,249.53,249.12,249.37,73899.0,231.5083,231.6754,231.2947,231.5268,73899.0
2022-04-05 15:00:00,249.39,249.52,248.89,249.02,44227.0,231.5454,231.6661,231.0812,231.2019,44227.0
2022-04-05 15:10:00,249.04,249.04,248.82,248.83,43604.0,231.2205,231.2205,231.0162,231.0255,43604.0
2022-04-05 15:20:00,248.85,248.85,248.4,248.47,28567.0,231.044,231.044,230.6262,230.6912,28567.0
2022-04-05 15:30:00,248.5,248.53,248.14,248.25,59102.0,230.7191,230.7469,230.3848,230.487,59102.0
2022-04-05 15:40:00,248.26,248.32,247.99,248.1,65062.0,230.4963,230.552,230.2456,230.3477,65062.0
2022-04-05 15:50:00,248.1,248.61,248.01,248.61,196414.0,230.3477,230.8212,230.2642,230.8212,196414.0
2022-04-06 09:30:00,247.64,248.15,246.65,247.08,138134.0,229.9206,230.3941,229.0015,229.4007,138134.0
2022-04-06 09:40:00,247.05,247.06,246.24,246.4,45825.0,229.3728,229.3821,228.6208,228.7694,45825.0
2022-04-06 09:50:00,246.41,246.96,245.98,246.74,25791.0,228.7786,229.2893,228.3794,229.085,25791.0
2022-04-06 10:00:00,246.72,248.27,246.71,248.18,38410.0,229.0665,230.5055,229.0572,230.422,38410.0
2022-04-06 10:10:00,248.11,248.23,247.51,247.99,33136.0,230.357,230.4684,229.7999,230.2456,33136.0
2022-04-06 10:20:00,247.99,248.5,247.9,248.29,32614.0,230.2456,230.7191,230.162,230.5241,32614.0
2022-04-06 10:30:00,248.25,249.04,248.18,249.01,16124.0,230.487,231.2205,230.422,231.1926,16124.0
2022-04-06 10:40:00,249.03,249.3,248.58,248.62,27874.0,231.2112,231.4618,230.7934,230.8305,27874.0
2022-04-06 10:50:00,248.59,248.63,248.22,248.43,31519.0,230.8027,230.8398,230.4591,230.6541,31519.0
2022-04-06 11:00:00,248.41,248.77,248.29,248.69,36783.0,230.6355,230.9698,230.5241,230.8955,36783.0
2022-04-06 11:10:00,248.71,249.6,248.53,249.34,48212.0,230.9141,231.7404,230.7469,231.499,48212.0
2022-04-06 11:20:00,249.37,249.52,248.9,248.91,81749.0,231.5268,231.6661,231.0905,231.0998,81749.0
2022-04-06 11:30:00,248.95,249.47,248.74,249.4,18665.0,231.1369,231.6197,230.9419,231.5547,18665.0
2022-04-06 11:40:00,249.46,250.15,249.44,249.91,51050.0,231.6104,232.251,231.5918,232.0282,51050.0
2022-04-06 11:50:00,249.85,250.35,249.79,250.35,33461.0,231.9725,232.4367,231.9168,232.4367,33461.0
2022-04-06 12:00:00,250.37,250.8,250.37,250.71,29917.0,232.4553,232.8545,232.4553,232.771,29917.0
2022-04-06 12:10:00,250.72,250.76,250.35,250.37,28912.0,232.7802,232.8174,232.4367,232.4553,28912.0
2022-04-06 12:20:00,250.33,250.59,250.13,250.48,18405.0,232.4181,232.6595,232.2325,232.5574,18405.0
2022-04-06 12:30:00,250.48,250.5,250.25,250.42,16093.0,232.5574,232.576,232.3439,232.5017,16093.0
2022-04-06 12:40:00,250.43,250.72,250.35,250.59,17092.0,232.511,232.7802,232.4367,232.6595,17092.0
2022-04-06 12:50:00,250.59,250.73,250.41,250.68,19744.0,232.6595,232.7895,232.4924,232.7431,19744.0
2022-04-06 13:00:00,250.66,250.75,250.3,250.37,16245.0,232.7245,232.8081,232.3903,232.4553,16245.0
2022-04-06 13:10:00,250.48,250.87,250.44,250.87,13978.0,232.5574,232.9195,232.5203,232.9195,13978.0
2022-04-06 13:20:00,250.84,251.29,250.78,251.25,26054.0,232.8917,233.3095,232.8359,233.2723,26054.0
2022-04-06 13:30:00,251.21,251.31,251.1,251.26,20216.0,233.2352,233.328,233.1331,233.2816,20216.0
2022-04-06 13:40:00,251.29,251.72,251.26,251.39,30357.0,233.3095,233.7087,233.2816,233.4023,30357.0
2022-04-06 13:50:00,251.39,251.39,250.84,250.98,29009.0,233.4023,233.4023,232.8917,233.0216,29009.0
2022-04-06 14:00:00,251.01,251.95,250.68,251.01,32627.0,233.0495,233.9222,232.7431,233.0495,32627.0
2022-04-06 14:10:00,251.02,251.1,250.5,250.74,18144.0,233.0588,233.1331,232.576,232.7988,18144.0
2022-04-06 14:20:00,250.8,251.21,250.79,250.91,24677.0,232.8545,233.2352,232.8452,232.9566,24677.0
2022-04-06 14:30:00,250.96,251.34,250.71,251.14,31219.0,233.0031,233.3559,232.771,233.1702,31219.0
2022-04-06 14:40:00,251.08,251.75,251.05,251.43,36154.0,233.1145,233.7365,233.0866,233.4394,36154.0
2022-04-06 14:50:00,251.57,252.14,251.57,252.08,27083.0,233.5694,234.0986,233.5694,234.0429,27083.0
2022-04-06 15:00:00,252.13,252.38,251.74,251.97,24136.0,234.0894,234.3215,233.7273,233.9408,24136.0
2022-04-06 15:10:00,252.04,252.23,251.87,251.89,23905.0,234.0058,234.1822,233.848,233.8665,23905.0
2022-04-06 15:20:00,251.92,251.92,250.94,250.98,23556.0,233.8944,233.8944,232.9845,233.0216,23556.0
2022-04-06 15:30:00,250.96,251.38,250.86,251.27,42974.0,233.0031,233.393,232.9102,233.2909,42974.0
2022-04-06 15:40:00,251.26,251.61,251.01,251.51,57044.0,233.2816,233.6066,233.0495,233.5137,57044.0
2022-04-06 15:50:00,251.62,251.88,251.28,251.5,122145.0,233.6158,233.8572,233.3002,233.5044,122145.0
2022-04-07 09:30:00,250.79,251.02,249.54,250.87,104250.0,232.8452,233.0588,231.6847,232.9195,104250.0
2022-04-07 09:40:00,250.75,251.8,250.33,250.33,57526.0,232.8081,233.783,232.4181,232.4181,57526.0
2022-04-07 09:50:00,250.32,251.11,250.23,250.98,61323.0,232.4089,233.1423,232.3253,233.0216,61323.0
2022-04-07 10:00:00,250.95,250.95,250.18,250.41,44821.0,232.9938,232.9938,232.2789,232.4924,44821.0
2022-04-07 10:10:00,250.42,250.88,250.33,250.7,28802.0,232.5017,232.9288,232.4181,232.7617,28802.0
2022-04-07 10:20:00,250.69,251.05,250.62,250.87,48504.0,232.7524,233.0866,232.6874,232.9195,48504.0
2022-04-07 10:30:00,250.88,252.18,250.83,252.13,59688.0,232.9288,234.1358,232.8824,234.0894,59688.0
2022-04-07 10:40:00,252.11,252.12,251.33,251.97,68983.0,234.0708,234.0801,233.3466,233.9408,68983.0
2022-04-07 10:50:00,251.95,252.35,251.65,252.24,44217.0,233.9222,234.2936,233.6437,234.1915,44217.0
2022-04-07 11:00:00,252.22,252.41,252.06,252.36,49201.0,234.1729,234.3493,234.0244,234.3029,49201.0
2022-04-07 11:10:00,252.34,252.92,252.21,252.86,88153.0,234.2843,234.8228,234.1636,234.7671,88153.0
2022-04-07 11:20:00,252.86,253.57,252.15,252.26,102670.0,234.7671,235.4263,234.1079,234.2101,102670.0
2022-04-07 11:30:00,252.29,253.17,252.02,253.05,78525.0,234.2379,235.0549,233.9872,234.9435,78525.0
2022-04-07 11:40:00,253.04,253.52,252.89,253.15,44300.0,234.9342,235.3799,234.795,235.0364,44300.0
2022-04-07 11:50:00,253.12,253.4,253.03,253.25,36226.0,235.0085,235.2685,234.925,235.1292,36226.0
2022-04-07 12:00:00,253.21,253.24,252.36,252.65,34817.0,235.0921,235.1199,234.3029,234.5721,34817.0
2022-04-07 12:10:00,252.68,253.11,252.57,252.61,28992.0,234.6,234.9992,234.4979,234.535,28992.0
2022-04-07 12:20:00,252.58,252.8,252.42,252.8,24218.0,234.5072,234.7114,234.3586,234.7114,24218.0
2022-04-07 12:30:00,252.76,253.6,252.7,253.59,42446.0,234.6743,235.4542,234.6186,235.4449,42446.0
2022-04-07 12:40:00,253.59,253.96,253.59,253.75,62070.0,235.4449,235.7884,235.4449,235.5934,62070.0
2022-04-07 12:50:00,253.73,254.19,253.65,253.92,61660.0,235.5749,236.002,235.5006,235.7513,61660.0
2022-04-07 13:00:00,253.92,254.19,253.76,254.09,49171.0,235.7513,236.002,235.6027,235.9091,49171.0
2022-04-07 13:10:00,254.09,254.71,254.02,254.6,58104.0,235.9091,236.4847,235.8441,236.3826,58104.0
2022-04-07 13:20:00,254.61,254.79,253.82,253.86,30567.0,236.3919,236.559,235.6584,235.6956,30567.0
2022-04-07 13:30:00,253.86,254.31,253.73,254.26,40057.0,235.6956,236.1134,235.5749,236.0669,40057.0
2022-04-07 13:40:00,254.29,254.32,253.96,254.26,25856.0,236.0948,236.1227,235.7884,236.0669,25856.0
2022-04-07 13:50:00,254.2,254.7,254.18,254.64,36882.0,236.0112,236.4755,235.9927,236.4198,36882.0
2022-04-07 14:00:00,254.55,254.73,254.4,254.66,36880.0,236.3362,236.5033,236.1969,236.4383,36880.0
2022-04-07 14:10:00,254.63,254.81,254.59,254.75,42746.0,236.4105,236.5776,236.3733,236.5219,42746.0
2022-04-07 14:20:00,254.72,254.8,254.19,254.24,32675.0,236.494,236.5683,236.002,236.0484,32675.0
2022-04-07 14:30:00,254.24,254.58,254.2,254.45,37873.0,236.0484,236.364,236.0112,236.2433,37873.0
2022-04-07 14:40:00,254.43,254.76,254.32,254.68,33008.0,236.2248,236.5312,236.1227,236.4569,33008.0
2022-04-07 14:50:00,254.71,255.25,254.67,255.17,60224.0,236.4847,236.9861,236.4476,236.9118,60224.0
2022-04-07 15:00:00,255.1,255.47,255.05,255.43,88515.0,236.8468,237.1904,236.8004,237.1532,88515.0
2022-04-07 15:10:00,255.44,255.48,254.39,254.49,57516.0,237.1625,237.1997,236.1876,236.2805,57516.0
2022-04-07 15:20:00,254.46,254.6,254.24,254.53,97564.0,236.2526,236.3826,236.0484,236.3176,97564.0
2022-04-07 15:30:00,254.55,254.82,254.41,254.8,53534.0,236.3362,236.5869,236.2062,236.5683,53534.0
2022-04-07 15:40:00,254.86,255.22,254.63,254.69,95077.0,236.624,236.9583,236.4105,236.4662,95077.0
2022-04-07 15:50:00,254.77,254.81,254.28,254.41,247980.0,236.5405,236.5776,236.0855,236.2062,247980.0
2022-04-08 09:30:00,253.04,254.85,253.0,253.99,163403.0,234.9342,236.6147,234.8971,235.8163,163403.0
2022-04-08 09:40:00,254.15,255.07,253.34,253.59,56029.0,235.9648,236.819,235.2128,235.4449,56029.0
2022-04-08 09:50:00,253.61,254.15,253.4,253.89,29802.0,235.4635,235.9648,235.2685,235.7234,29802.0
2022-04-08 10:00:00,253.88,254.93,253.79,254.47,31914.0,235.7141,236.689,235.6306,236.2619,31914.0
2022-04-08 10:10:00,254.46,254.87,253.79,254.8,28690.0,236.2526,236.6333,235.6306,236.5683,28690.0
2022-04-08 10:20:00,254.78,254.82,253.3,253.4,43567.0,236.5497,236.5869,235.1756,235.2685,43567.0
2022-04-08 10:30:00,253.32,253.57,253.0,253.15,21952.0,235.1942,235.4263,234.8971,235.0364,21952.0
2022-04-08 10:40:00,253.15,253.51,252.83,252.89,20183.0,235.0364,235.3706,234.7393,234.795,20183.0
2022-04-08 10:50:00,252.89,253.56,252.78,253.56,13671.0,234.795,235.417,234.6928,235.417,13671.0
2022-04-08 11:00:00,253.49,253.87,253.36,253.42,30240.0,235.352,235.7049,235.2313,235.287,30240.0
2022-04-08 11:10:00,253.41,253.44,253.01,253.01,16677.0,235.2778,235.3056,234.9064,234.9064,16677.0
2022-04-08 11:20:00,252.96,253.03,252.63,252.97,22779.0,234.86,234.925,234.5536,234.8692,22779.0
2022-04-08 11:30:00,253.0,253.04,252.7,252.74,36776.0,234.8971,234.9342,234.6186,234.6557,36776.0
2022-04-08 11:40:00,252.78,252.85,252.58,252.7,14714.0,234.6928,234.7578,234.5072,234.6186,14714.0
2022-04-08 11:50:00,252.7,253.0,252.63,252.9,14139.0,234.6186,234.8971,234.5536,234.8043,14139.0
2022-04-08 12:00:00,252.91,253.13,252.78,252.89,39252.0,234.8135,235.0178,234.6928,234.795,39252.0
2022-04-08 12:10:00,252.89,252.98,252.53,252.73,28336.0,234.795,234.8785,234.4607,234.6464,28336.0
2022-04-08 12:20:00,252.73,252.97,252.68,252.9,16201.0,234.6464,234.8692,234.6,234.8043,16201.0
2022-04-08 12:30:00,252.85,252.96,252.44,252.73,20419.0,234.7578,234.86,234.3772,234.6464,20419.0
2022-04-08 12:40:00,252.79,252.88,252.34,252.38,19699.0,234.7021,234.7857,234.2843,234.3215,19699.0
2022-04-08 12:50:00,252.41,252.6,252.38,252.51,21457.0,234.3493,234.5257,234.3215,234.4422,21457.0
2022-04-08 13:00:00,252.51,252.64,252.44,252.54,8749.0,234.4422,234.5629,234.3772,234.47,8749.0
2022-04-08 13:10:00,252.54,252.7,252.41,252.69,13784.0,234.47,234.6186,234.3493,234.6093,13784.0
2022-04-08 13:20:00,252.73,253.35,252.73,253.32,19586.0,234.6464,235.2221,234.6464,235.1942,19586.0
2022-04-08 13:30:00,253.31,253.5,253.07,253.35,18911.0,235.1849,235.3613,234.9621,235.2221,18911.0
2022-04-08 13:40:00,253.36,253.54,253.19,253.19,23312.0,235.2313,235.3985,235.0735,235.0735,23312.0
2022-04-08 13:50:00,253.16,253.32,252.97,252.99,16669.0,235.0457,235.1942,234.8692,234.8878,16669.0
2022-04-08 14:00:00,252.93,253.18,252.73,253.18,13571.0,234.8321,235.0642,234.6464,235.0642,13571.0
2022-04-08 14:10:00,253.22,253.24,252.75,252.75,23824.0,235.1014,235.1199,234.665,234.665,23824.0
2022-04-08 14:20:00,252.66,252.83,252.27,252.57,19651.0,234.5814,234.7393,234.2193,234.4979,19651.0
2022-04-08 14:30:00,252.54,252.67,252.36,252.52,23425.0,234.47,234.5907,234.3029,234.4514,23425.0
2022-04-08 14:40:00,252.48,252.82,252.48,252.7,19882.0,234.4143,234.73,234.4143,234.6186,19882.0
2022-04-08 14:50:00,252.71,252.75,252.45,252.47,15429.0,234.6279,234.665,234.3865,234.405,15429.0
2022-04-08 15:00:00,252.45,252.61,252.14,252.17,11942.0,234.3865,234.535,234.0986,234.1265,11942.0
2022-04-08 15:10:00,252.18,252.44,252.03,252.21,21339.0,234.1358,234.3772,233.9965,234.1636,21339.0
2022-04-08 15:20:00,252.18,252.22,251.92,252.04,23748.0,234.1358,234.1729,233.8944,234.0058,23748.0
2022-04-08 15:30:00,252.15,252.25,251.85,252.08,44983.0,234.1079,234.2008,233.8294,234.0429,44983.0
2022-04-08 15:40:00,252.08,252.52,251.98,251.98,61416.0,234.0429,234.4514,233.9501,233.9501,61416.0
2022-04-08 15:50:00,252.04,252.07,250.92,251.63,260780.0,234.0058,234.0336,232.9659,233.6251,260780.0
2022-04-11 09:30:00,251.25,252.5,250.82,252.12,71494.0,233.2723,234.4329,232.8731,234.0801,71494.0
2022-04-11 09:40:00,252.23,252.43,251.62,252.43,26745.0,234.1822,234.3679,233.6158,234.3679,26745.0
2022-04-11 09:50:00,252.37,252.94,251.51,252.79,32454.0,234.3122,234.8414,233.5137,234.7021,32454.0
2022-04-11 10:00:00,252.79,252.79,251.59,251.68,19698.0,234.7021,234.7021,233.588,233.6716,19698.0
2022-04-11 10:10:00,251.57,251.98,250.91,251.0,17286.0,233.5694,233.9501,232.9566,233.0402,17286.0
2022-04-11 10:20:00,251.03,251.59,250.78,251.0,35070.0,233.0681,233.588,232.8359,233.0402,35070.0
2022-04-11 10:30:00,250.94,250.94,249.93,250.53,32956.0,232.9845,232.9845,232.0468,232.6038,32956.0
2022-04-11 10:40:00,250.63,251.3,250.61,251.18,17105.0,232.6967,233.3187,232.6781,233.2073,17105.0
2022-04-11 10:50:00,251.29,251.39,250.56,250.84,10055.0,233.3095,233.4023,232.6317,232.8917,10055.0
2022-04-11 11:00:00,250.81,250.92,250.42,250.54,11085.0,232.8638,232.9659,232.5017,232.6131,11085.0
2022-04-11 11:10:00,250.51,250.61,250.21,250.36,29372.0,232.5853,232.6781,232.3067,232.446,29372.0
2022-04-11 11:20:00,250.39,250.87,250.28,250.87,11928.0,232.4739,232.9195,232.3717,232.9195,11928.0
2022-04-11 11:30:00,250.89,251.42,250.88,251.13,20688.0,232.9381,233.4302,232.9288,233.1609,20688.0
2022-04-11 11:40:00,251.18,251.25,250.78,250.94,11649.0,233.2073,233.2723,232.8359,232.9845,11649.0
2022-04-11 11:50:00,250.98,251.26,250.93,251.25,12447.0,233.0216,233.2816,232.9752,233.2723,12447.0
2022-04-11 12:00:00,251.33,251.62,251.33,251.57,13641.0,233.3466,233.6158,233.3466,233.5694,13641.0
2022-04-11 12:10:00,251.5,251.64,251.42,251.57,22713.0,233.5044,233.6344,233.4302,233.5694,22713.0
2022-04-11 12:20:00,251.6,251.72,251.53,251.58,14018.0,233.5973,233.7087,233.5323,233.5787,14018.0
2022-04-11 12:30:00,251.59,251.6,251.4,251.47,14081.0,233.588,233.5973,233.4116,233.4766,14081.0
2022-04-11 12:40:00,251.46,251.46,250.92,251.12,15592.0,233.4673,233.4673,232.9659,233.1516,15592.0
2022-04-11 12:50:00,251.12,251.16,250.89,251.05,14311.0,233.1516,233.1888,232.9381,233.0866,14311.0
2022-04-11 13:00:00,251.07,251.32,250.96,251.23,13851.0,233.1052,233.3373,233.0031,233.2538,13851.0
2022-04-11 13:10:00,251.21,251.47,251.15,251.41,16313.0,233.2352,233.4766,233.1795,233.4209,16313.0
2022-04-11 13:20:00,251.45,251.47,250.77,250.97,17086.0,233.458,233.4766,232.8267,233.0124,17086.0
2022-04-11 13:30:00,250.97,251.15,250.87,251.15,23183.0,233.0124,233.1795,232.9195,233.1795,23183.0
2022-04-11 13:40:00,251.16,251.74,251.15,251.58,28954.0,233.1888,233.7273,233.1795,233.5787,28954.0
2022-04-11 13:50:00,251.57,251.57,251.24,251.39,19139.0,233.5694,233.5694,233.263,233.4023,19139.0
2022-04-11 14:00:00,251.34,251.39,250.69,250.81,42106.0,233.3559,233.4023,232.7524,232.8638,42106.0
2022-04-11 14:10:00,250.75,250.87,250.48,250.62,18897.0,232.8081,232.9195,232.5574,232.6874,18897.0
2022-04-11 14:20:00,250.64,250.98,250.64,250.86,69964.0,232.706,233.0216,232.706,232.9102,69964.0
2022-04-11 14:30:00,250.87,250.93,250.65,250.73,11827.0,232.9195,232.9752,232.7153,232.7895,11827.0
2022-04-11 14:40:00,250.77,250.99,250.63,250.99,13058.0,232.8267,233.0309,232.6967,233.0309,13058.0
2022-04-11 14:50:00,250.99,251.11,250.88,251.0,20160.0,233.0309,233.1423,232.9288,233.0402,20160.0
2022-04-11 15:00:00,251.05,251.27,250.66,250.76,24609.0,233.0866,233.2909,232.7245,232.8174,24609.0
2022-04-11 15:10:00,250.79,250.95,250.52,250.62,18779.0,232.8452,232.9938,232.5946,232.6874,18779.0
2022-04-11 15:20:00,250.61,250.62,250.23,250.31,27799.0,232.6781,232.6874,232.3253,232.3996,27799.0
2022-04-11 15:30:00,250.3,250.37,250.01,250.13,35811.0,232.3903,232.4553,232.121,232.2325,35811.0
2022-04-11 15:40:00,250.15,250.33,250.05,250.16,70756.0,232.251,232.4181,232.1582,232.2603,70756.0
2022-04-11 15:50:00,250.2,250.58,250.2,250.53,191911.0,232.2975,232.6503,232.2975,232.6038,191911.0
2022-04-12 09:30:00,250.73,250.73,249.28,249.31,166091.0,232.7895,232.7895,231.4433,231.4711,166091.0
2022-04-12 09:40:00,249.44,251.07,249.28,250.97,40587.0,231.5918,233.1052,231.4433,233.0124,40587.0
2022-04-12 09:50:00,250.98,251.04,250.22,250.24,42053.0,233.0216,233.0773,232.316,232.3346,42053.0
2022-04-12 10:00:00,250.34,250.53,249.93,250.5,47743.0,232.4274,232.6038,232.0468,232.576,47743.0
2022-04-12 10:10:00,250.57,251.25,250.34,250.69,38410.0,232.641,233.2723,232.4274,232.7524,38410.0
2022-04-12 10:20:00,250.73,251.4,250.7,251.01,21870.0,232.7895,233.4116,232.7617,233.0495,21870.0
2022-04-12 10:30:00,251.03,251.1,250.34,250.57,22948.0,233.0681,233.1331,232.4274,232.641,22948.0
2022-04-12 10:40:00,250.57,251.19,250.57,251.19,20694.0,232.641,233.2166,232.641,233.2166,20694.0
2022-04-12 10:50:00,251.19,251.19,250.76,250.93,20677.0,233.2166,233.2166,232.8174,232.9752,20677.0
2022-04-12 11:00:00,250.89,252.05,250.86,251.63,35398.0,232.9381,234.0151,232.9102,233.6251,35398.0
2022-04-12 11:10:00,251.63,251.95,251.48,251.95,20946.0,233.6251,233.9222,233.4859,233.9222,20946.0
2022-04-12 11:20:00,251.93,252.19,251.82,252.11,31081.0,233.9037,234.1451,233.8015,234.0708,31081.0
2022-04-12 11:30:00,252.18,252.29,251.93,252.02,15447.0,234.1358,234.2379,233.9037,233.9872,15447.0
2022-04-12 11:40:00,252.03,252.08,251.66,251.68,14944.0,233.9965,234.0429,233.653,233.6716,14944.0
2022-04-12 11:50:00,251.68,251.79,251.37,251.72,20542.0,233.6716,233.7737,233.3837,233.7087,20542.0
2022-04-12 12:00:00,251.73,252.24,251.69,251.89,15563.0,233.718,234.1915,233.6808,233.8665,15563.0
2022-04-12 12:10:00,251.86,251.99,251.64,251.64,10335.0,233.8387,233.9594,233.6344,233.6344,10335.0
2022-04-12 12:20:00,251.57,251.64,251.2,251.27,15189.0,233.5694,233.6344,233.2259,233.2909,15189.0
2022-04-12 12:30:00,251.21,251.36,251.11,251.29,16389.0,233.2352,233.3744,233.1423,233.3095,16389.0
2022-04-12 12:40:00,251.27,251.28,251.02,251.22,12919.0,233.2909,233.3002,233.0588,233.2445,12919.0
2022-04-12 12:50:00,251.23,251.39,251.23,251.34,10407.0,233.2538,233.4023,233.2538,233.3559,10407.0
2022-04-12 13:00:00,251.31,251.34,250.82,250.89,18570.0,233.328,233.3559,232.8731,232.9381,18570.0
2022-04-12 13:10:00,250.9,251.06,250.65,250.82,23522.0,232.9474,233.0959,232.7153,232.8731,23522.0
2022-04-12 13:20:00,250.8,250.96,250.63,250.77,21718.0,232.8545,233.0031,232.6967,232.8267,21718.0
2022-04-12 13:30:00,250.64,250.94,250.5,250.53,17289.0,232.706,232.9845,232.576,232.6038,17289.0
2022-04-12 13:40:00,250.55,250.58,250.14,250.22,38528.0,232.6224,232.6503,232.2417,232.316,38528.0
2022-04-12 13:50:00,250.23,250.38,249.98,250.14,32129.0,232.3253,232.4646,232.0932,232.2417,32129.0
2022-04-12 14:00:00,250.09,250.49,249.99,250.46,101182.0,232.1953,232.5667,232.1025,232.5388,101182.0
2022-04-12 14:10:00,250.48,250.48,249.72,249.85,22501.0,232.5574,232.5574,231.8518,231.9725,22501.0
2022-04-12 14:20:00,249.83,250.09,249.79,250.01,21018.0,231.9539,232.1953,231.9168,232.121,21018.0
2022-04-12 14:30:00,249.99,250.28,249.71,250.21,38439.0,232.1025,232.3717,231.8425,232.3067,38439.0
2022-04-12 14:40:00,250.17,250.22,249.86,250.0,22332.0,232.2696,232.316,231.9818,232.1118,22332.0
2022-04-12 14:50:00,250.0,250.4,249.88,250.2,43527.0,232.1118,232.4831,232.0003,232.2975,43527.0
2022-04-12 15:00:00,250.15,250.4,249.6,249.64,14643.0,232.251,232.4831,231.7404,231.7775,14643.0
2022-04-12 15:10:00,249.66,249.66,249.38,249.46,29305.0,231.7961,231.7961,231.5361,231.6104,29305.0
2022-04-12 15:20:00,249.44,249.63,248.88,249.06,34737.0,231.5918,231.7682,231.0719,231.239,34737.0
2022-04-12 15:30:00,249.03,249.2,248.8,249.13,49785.0,231.2112,231.369,230.9976,231.304,49785.0
2022-04-12 15:40:00,249.12,249.48,248.8,249.38,57185.0,231.2947,231.629,230.9976,231.5361,57185.0
2022-04-12 15:50:00,249.36,249.54,249.12,249.16,184211.0,231.5176,231.6847,231.2947,231.3319,184211.0
2022-04-13 09:30:00,249.36,250.75,249.02,250.35,60414.0,231.5176,232.8081,231.2019,232.4367,60414.0
2022-04-13 09:40:00,250.39,251.12,249.48,250.96,46241.0,232.4739,233.1516,231.629,233.0031,46241.0
2022-04-13 09:50:00,250.96,251.23,249.96,250.17,55244.0,233.0031,233.2538,232.0746,232.2696,55244.0
2022-04-13 10:00:00,250.3,250.6,249.33,249.34,21015.0,232.3903,232.6688,231.4897,231.499,21015.0
2022-04-13 10:10:00,249.39,249.95,249.32,249.71,16319.0,231.5454,232.0653,231.4804,231.8425,16319.0
2022-04-13 10:20:00,249.69,249.91,249.41,249.66,18262.0,231.8239,232.0282,231.564,231.7961,18262.0
2022-04-13 10:30:00,249.5,249.85,249.33,249.43,18813.0,231.6475,231.9725,231.4897,231.5825,18813.0
2022-04-13 10:40:00,249.5,249.74,249.26,249.57,23518.0,231.6475,231.8704,231.4247,231.7125,23518.0
2022-04-13 10:50:00,249.59,250.21,249.56,250.21,12597.0,231.7311,232.3067,231.7032,232.3067,12597.0
2022-04-13 11:00:00,250.2,250.41,250.11,250.21,33002.0,232.2975,232.4924,232.2139,232.3067,33002.0
2022-04-13 11:10:00,250.26,250.55,250.12,250.44,14708.0,232.3532,232.6224,232.2232,232.5203,14708.0
2022-04-13 11:20:00,250.44,250.46,249.88,250.03,25090.0,232.5203,232.5388,232.0003,232.1396,25090.0
2022-04-13 11:30:00,250.06,250.34,250.04,250.06,25405.0,232.1675,232.4274,232.1489,232.1675,25405.0
2022-04-13 11:40:00,250.05,250.25,249.95,250.14,19438.0,232.1582,232.3439,232.0653,232.2417,19438.0
2022-04-13 11:50:00,250.14,250.14,249.5,249.53,27796.0,232.2417,232.2417,231.6475,231.6754,27796.0
2022-04-13 12:00:00,249.55,249.92,249.45,249.79,23983.0,231.694,232.0375,231.6011,231.9168,23983.0
2022-04-13 12:10:00,249.81,249.91,249.58,249.79,43431.0,231.9354,232.0282,231.7218,231.9168,43431.0
2022-04-13 12:20:00,249.78,250.35,249.78,250.24,27246.0,231.9075,232.4367,231.9075,232.3346,27246.0
2022-04-13 12:30:00,250.26,250.87,250.26,250.55,36207.0,232.3532,232.9195,232.3532,232.6224,36207.0
2022-04-13 12:40:00,250.67,251.0,250.61,250.98,25144.0,232.7338,233.0402,232.6781,233.0216,25144.0
2022-04-13 12:50:00,251.0,251.02,250.64,250.64,14462.0,233.0402,233.0588,232.706,232.706,14462.0
2022-04-13 13:00:00,250.62,250.84,250.62,250.78,12992.0,232.6874,232.8917,232.6874,232.8359,12992.0
2022-04-13 13:10:00,250.83,251.08,250.83,251.0,29179.0,232.8824,233.1145,232.8824,233.0402,29179.0
2022-04-13 13:20:00,251.0,251.09,250.87,251.02,10609.0,233.0402,233.1238,232.9195,233.0588,10609.0
2022-04-13 13:30:00,251.02,251.09,250.84,250.96,7437.0,233.0588,233.1238,232.8917,233.0031,7437.0
2022-04-13 13:40:00,250.98,251.31,250.93,251.31,7161.0,233.0216,233.328,232.9752,233.328,7161.0
2022-04-13 13:50:00,251.32,251.37,251.16,251.34,20772.0,233.3373,233.3837,233.1888,233.3559,20772.0
2022-04-13 14:00:00,251.29,251.42,251.08,251.35,46028.0,233.3095,233.4302,233.1145,233.3652,46028.0
2022-04-13 14:10:00,251.33,251.36,251.02,251.22,9428.0,233.3466,233.3744,233.0588,233.2445,9428.0
2022-04-13 14:20:00,251.26,251.29,250.59,250.74,23237.0,233.2816,233.3095,232.6595,232.7988,23237.0
2022-04-13 14:30:00,250.78,251.03,250.78,250.93,11251.0,232.8359,233.0681,232.8359,232.9752,11251.0
2022-04-13 14:40:00,250.92,250.92,250.74,250.92,11735.0,232.9659,232.9659,232.7988,232.9659,11735.0
2022-04-13 14:50:00,250.96,251.04,250.9,250.92,17308.0,233.0031,233.0773,232.9474,232.9659,17308.0
2022-04-13 15:00:00,250.88,251.05,250.74,251.0,19730.0,232.9288,233.0866,232.7988,233.0402,19730.0
2022-04-13 15:10:00,251.0,251.06,250.86,250.96,19556.0,233.0402,233.0959,232.9102,233.0031,19556.0
2022-04-13 15:20:00,250.94,251.15,250.79,251.09,24952.0,232.9845,233.1795,232.8452,233.1238,24952.0
2022-04-13 15:30:00,251.1,251.54,251.08,251.54,27409.0,233.1331,233.5416,233.1145,233.5416,27409.0
2022-04-13 15:40:00,251.49,251.66,251.34,251.66,39192.0,233.4951,233.653,233.3559,233.653,39192.0
2022-04-13 15:50:00,251.65,251.65,251.16,251.45,95660.0,233.6437,233.6437,233.1888,233.458,95660.0
2022-04-14 09:30:00,251.33,253.66,251.29,253.51,168183.0,233.3466,235.5099,233.3095,235.3706,168183.0
2022-04-14 09:40:00,253.66,253.73,252.75,252.99,19862.0,235.5099,235.5749,234.665,234.8878,19862.0
2022-04-14 09:50:00,252.94,253.31,252.41,253.28,16062.0,234.8414,235.1849,234.3493,235.1571,16062.0
2022-04-14 10:00:00,253.28,253.4,252.39,252.75,35881.0,235.1571,235.2685,234.3307,234.665,35881.0
2022-04-14 10:10:00,252.73,252.93,252.36,252.39,47407.0,234.6464,234.8321,234.3029,234.3307,47407.0
2022-04-14 10:20:00,252.43,252.44,252.06,252.18,20006.0,234.3679,234.3772,234.0244,234.1358,20006.0
2022-04-14 10:30:00,252.18,252.3,251.86,252.04,20287.0,234.1358,234.2472,233.8387,234.0058,20287.0
2022-04-14 10:40:00,252.14,252.69,252.14,252.56,29431.0,234.0986,234.6093,234.0986,234.4886,29431.0
2022-04-14 10:50:00,252.54,252.65,252.25,252.43,23109.0,234.47,234.5721,234.2008,234.3679,23109.0
2022-04-14 11:00:00,252.38,252.51,252.17,252.27,15242.0,234.3215,234.4422,234.1265,234.2193,15242.0
2022-04-14 11:10:00,252.28,252.66,252.17,252.5,15535.0,234.2286,234.5814,234.1265,234.4329,15535.0
2022-04-14 11:20:00,252.47,252.67,252.39,252.51,14804.0,234.405,234.5907,234.3307,234.4422,14804.0
2022-04-14 11:30:00,252.58,253.12,252.52,252.84,27330.0,234.5072,235.0085,234.4514,234.7486,27330.0
2022-04-14 11:40:00,252.87,252.91,252.63,252.7,22156.0,234.7764,234.8135,234.5536,234.6186,22156.0
2022-04-14 11:50:00,252.68,252.91,252.61,252.91,17660.0,234.6,234.8135,234.535,234.8135,17660.0
2022-04-14 12:00:00,252.87,252.9,252.69,252.85,12272.0,234.7764,234.8043,234.6093,234.7578,12272.0
2022-04-14 12:10:00,252.86,252.93,252.63,252.71,14588.0,234.7671,234.8321,234.5536,234.6279,14588.0
2022-04-14 12:20:00,252.66,252.68,252.27,252.3,16862.0,234.5814,234.6,234.2193,234.2472,16862.0
2022-04-14 12:30:00,252.25,252.39,252.09,252.24,14517.0,234.2008,234.3307,234.0522,234.1915,14517.0
2022-04-14 12:40:00,252.25,252.26,252.05,252.15,13654.0,234.2008,234.2101,234.0151,234.1079,13654.0
2022-04-14 12:50:00,252.11,252.41,252.09,252.41,11278.0,234.0708,234.3493,234.0522,234.3493,11278.0
2022-04-14 13:00:00,252.43,252.45,252.23,252.23,13281.0,234.3679,234.3865,234.1822,234.1822,13281.0
2022-04-14 13:10:00,252.28,252.45,252.28,252.36,10795.0,234.2286,234.3865,234.2286,234.3029,10795.0
2022-04-14 13:20:00,252.31,252.42,252.21,252.32,10968.0,234.2565,234.3586,234.1636,234.2658,10968.0
2022-04-14 13:30:00,252.37,252.54,252.18,252.21,14662.0,234.3122,234.47,234.1358,234.1636,14662.0
2022-04-14 13:40:00,252.28,252.53,252.2,252.53,15075.0,234.2286,234.4607,234.1543,234.4607,15075.0
2022-04-14 13:50:00,252.49,252.78,252.49,252.76,13934.0,234.4236,234.6928,234.4236,234.6743,13934.0
2022-04-14 14:00:00,252.77,252.84,252.47,252.54,14964.0,234.6836,234.7486,234.405,234.47,14964.0
2022-04-14 14:10:00,252.53,252.67,252.38,252.42,16677.0,234.4607,234.5907,234.3215,234.3586,16677.0
2022-04-14 14:20:00,252.39,252.46,252.15,252.29,15271.0,234.3307,234.3957,234.1079,234.2379,15271.0
2022-04-14 14:30:00,252.28,252.36,251.86,251.99,11381.0,234.2286,234.3029,233.8387,233.9594,11381.0
2022-04-14 14:40:00,251.94,252.1,251.92,252.02,10156.0,233.9129,234.0615,233.8944,233.9872,10156.0
2022-04-14 14:50:00,251.99,252.06,251.32,251.33,19983.0,233.9594,234.0244,233.3373,233.3466,19983.0
2022-04-14 15:00:00,251.33,251.42,250.87,250.95,37222.0,233.3466,233.4302,232.9195,232.9938,37222.0
2022-04-14 15:10:00,250.91,251.27,250.72,251.27,27415.0,232.9566,233.2909,232.7802,233.2909,27415.0
2022-04-14 15:20:00,251.29,251.32,250.9,250.9,25621.0,233.3095,233.3373,232.9474,232.9474,25621.0
2022-04-14 15:30:00,250.94,251.08,250.65,250.85,44802.0,232.9845,233.1145,232.7153,232.9009,44802.0
2022-04-14 15:40:00,250.83,251.06,250.78,250.95,42946.0,232.8824,233.0959,232.8359,232.9938,42946.0
2022-04-14 15:50:00,250.94,250.97,250.43,250.6,156703.0,232.9845,233.0124,232.511,232.6688,156703.0
2022-04-18 09:30:00,249.63,252.49,249.13,252.08,68865.0,231.7682,234.4236,231.304,234.0429,68865.0
2022-04-18 09:40:00,251.92,252.15,251.25,251.99,27246.0,233.8944,234.1079,233.2723,233.9594,27246.0
2022-04-18 09:50:00,252.03,252.09,250.73,250.88,12215.0,233.9965,234.0522,232.7895,232.9288,12215.0
2022-04-18 10:00:00,250.84,251.11,250.29,250.36,14635.0,232.8917,233.1423,232.381,232.446,14635.0
2022-04-18 10:10:00,250.37,251.13,250.33,251.08,9656.0,232.4553,233.1609,232.4181,233.1145,9656.0
2022-04-18 10:20:00,251.18,251.33,250.7,250.84,11477.0,233.2073,233.3466,232.7617,232.8917,11477.0
2022-04-18 10:30:00,250.64,251.5,250.63,251.5,13690.0,232.706,233.5044,232.6967,233.5044,13690.0
2022-04-18 10:40:00,251.52,251.92,251.31,251.4,24135.0,233.523,233.8944,233.328,233.4116,24135.0
2022-04-18 10:50:00,251.34,251.34,250.97,251.1,11583.0,233.3559,233.3559,233.0124,233.1331,11583.0
2022-04-18 11:00:00,251.1,251.28,251.02,251.1,13026.0,233.1331,233.3002,233.0588,233.1331,13026.0
2022-04-18 11:10:00,251.08,251.32,250.93,251.02,13133.0,233.1145,233.3373,232.9752,233.0588,13133.0
2022-04-18 11:20:00,251.04,251.04,250.45,250.68,8282.0,233.0773,233.0773,232.5296,232.7431,8282.0
2022-04-18 11:30:00,250.64,250.7,250.41,250.48,8648.0,232.706,232.7617,232.4924,232.5574,8648.0
2022-04-18 11:40:00,250.41,250.56,250.21,250.39,9865.0,232.4924,232.6317,232.3067,232.4739,9865.0
2022-04-18 11:50:00,250.38,250.48,250.23,250.4,9284.0,232.4646,232.5574,232.3253,232.4831,9284.0
2022-04-18 12:00:00,250.38,250.46,250.0,250.38,15432.0,232.4646,232.5388,232.1118,232.4646,15432.0
2022-04-18 12:10:00,250.43,250.66,250.38,250.59,6430.0,232.511,232.7245,232.4646,232.6595,6430.0
2022-04-18 12:20:00,250.62,250.84,250.6,250.62,7700.0,232.6874,232.8917,232.6688,232.6874,7700.0
2022-04-18 12:30:00,250.59,250.71,250.44,250.62,9532.0,232.6595,232.771,232.5203,232.6874,9532.0
2022-04-18 12:40:00,250.69,250.8,250.55,250.58,6356.0,232.7524,232.8545,232.6224,232.6503,6356.0
2022-04-18 12:50:00,250.52,250.76,250.52,250.7,7775.0,232.5946,232.8174,232.5946,232.7617,7775.0
2022-04-18 13:00:00,250.72,250.95,250.64,250.92,7458.0,232.7802,232.9938,232.706,232.9659,7458.0
2022-04-18 13:10:00,250.89,251.01,250.39,250.44,13491.0,232.9381,233.0495,232.4739,232.5203,13491.0
2022-04-18 13:20:00,250.47,250.83,250.45,250.83,7970.0,232.5481,232.8824,232.5296,232.8824,7970.0
2022-04-18 13:30:00,250.87,251.6,250.87,251.6,15841.0,232.9195,233.5973,232.9195,233.5973,15841.0
2022-04-18 13:40:00,251.61,251.77,251.38,251.64,14334.0,233.6066,233.7551,233.393,233.6344,14334.0
2022-04-18 13:50:00,251.43,251.66,251.41,251.52,10092.0,233.4394,233.653,233.4209,233.523,10092.0
2022-04-18 14:00:00,251.52,251.61,251.23,251.46,10379.0,233.523,233.6066,233.2538,233.4673,10379.0
2022-04-18 14:10:00,251.44,251.72,251.36,251.56,15937.0,233.4487,233.7087,233.3744,233.5601,15937.0
2022-04-18 14:20:00,251.5,251.78,251.32,251.32,8673.0,233.5044,233.7644,233.3373,233.3373,8673.0
2022-04-18 14:30:00,251.3,251.72,251.29,251.44,13050.0,233.3187,233.7087,233.3095,233.4487,13050.0
2022-04-18 14:40:00,251.49,251.49,250.98,251.04,8924.0,233.4951,233.4951,233.0216,233.0773,8924.0
2022-04-18 14:50:00,251.01,251.14,250.9,250.93,12511.0,233.0495,233.1702,232.9474,232.9752,12511.0
2022-04-18 15:00:00,250.95,250.99,250.65,250.72,8758.0,232.9938,233.0309,232.7153,232.7802,8758.0
2022-04-18 15:10:00,250.75,250.82,250.43,250.7,12810.0,232.8081,232.8731,232.511,232.7617,12810.0
2022-04-18 15:20:00,250.73,250.73,250.38,250.41,10538.0,232.7895,232.7895,232.4646,232.4924,10538.0
2022-04-18 15:30:00,250.39,250.52,250.3,250.37,26104.0,232.4739,232.5946,232.3903,232.4553,26104.0
2022-04-18 15:40:00,250.37,250.79,250.33,250.69,39983.0,232.4553,232.8452,232.4181,232.7524,39983.0
2022-04-18 15:50:00,250.57,251.15,250.48,251.15,94731.0,232.641,233.1795,232.5574,233.1795,94731.0
2022-04-19 09:30:00,250.04,252.53,250.04,252.39,87622.0,232.1489,234.4607,232.1489,234.3307,87622.0
2022-04-19 09:40:00,252.33,253.07,252.33,252.57,26357.0,234.275,234.9621,234.275,234.4979,26357.0
2022-04-19 09:50:00,252.57,253.3,252.55,253.26,17486.0,234.4979,235.1756,234.4793,235.1385,17486.0
2022-04-19 10:00:00,253.2,253.72,253.18,253.63,20079.0,235.0828,235.5656,235.0642,235.482,20079.0
2022-04-19 10:10:00,253.71,253.71,253.23,253.37,11686.0,235.5563,235.5563,235.1106,235.2406,11686.0
2022-04-19 10:20:00,253.48,254.35,253.45,254.35,42530.0,235.3428,236.1505,235.3149,236.1505,42530.0
2022-04-19 10:30:00,254.35,254.75,254.26,254.35,20930.0,236.1505,236.5219,236.0669,236.1505,20930.0
2022-04-19 10:40:00,254.34,254.72,254.3,254.53,22353.0,236.1412,236.494,236.1041,236.3176,22353.0
2022-04-19 10:50:00,254.58,254.78,254.43,254.63,19579.0,236.364,236.5497,236.2248,236.4105,19579.0
2022-04-19 11:00:00,254.63,254.91,254.44,254.91,18384.0,236.4105,236.6704,236.2341,236.6704,18384.0
2022-04-19 11:10:00,254.86,255.27,254.71,254.88,25316.0,236.624,237.0047,236.4847,236.6426,25316.0
2022-04-19 11:20:00,254.89,255.39,254.85,255.35,21194.0,236.6519,237.1161,236.6147,237.079,21194.0
2022-04-19 11:30:00,255.36,255.47,255.21,255.45,13785.0,237.0882,237.1904,236.949,237.1718,13785.0
2022-04-19 11:40:00,255.43,255.56,255.29,255.52,25061.0,237.1532,237.2739,237.0232,237.2368,25061.0
2022-04-19 11:50:00,255.52,255.79,255.05,255.09,21278.0,237.2368,237.4875,236.8004,236.8376,21278.0
2022-04-19 12:00:00,255.09,255.29,254.99,255.15,22118.0,236.8376,237.0232,236.7447,236.8933,22118.0
2022-04-19 12:10:00,255.18,255.26,254.96,255.07,9766.0,236.9211,236.9954,236.7169,236.819,9766.0
2022-04-19 12:20:00,255.09,255.11,254.83,254.84,8936.0,236.8376,236.8561,236.5962,236.6054,8936.0
2022-04-19 12:30:00,254.96,254.96,254.62,254.62,10991.0,236.7169,236.7169,236.4012,236.4012,10991.0
2022-04-19 12:40:00,254.69,254.78,254.55,254.7,12500.0,236.4662,236.5497,236.3362,236.4755,12500.0
2022-04-19 12:50:00,254.66,254.81,254.56,254.57,9086.0,236.4383,236.5776,236.3455,236.3548,9086.0
2022-04-19 13:00:00,254.59,254.6,254.46,254.46,8825.0,236.3733,236.3826,236.2526,236.2526,8825.0
2022-04-19 13:10:00,254.46,254.56,254.29,254.33,10569.0,236.2526,236.3455,236.0948,236.1319,10569.0
2022-04-19 13:20:00,254.34,254.6,254.18,254.24,9766.0,236.1412,236.3826,235.9927,236.0484,9766.0
2022-04-19 13:30:00,254.23,254.79,254.23,254.65,15766.0,236.0391,236.559,236.0391,236.429,15766.0
2022-04-19 13:40:00,254.68,254.75,254.44,254.75,11748.0,236.4569,236.5219,236.2341,236.5219,11748.0
2022-04-19 13:50:00,254.89,254.99,254.75,254.82,21354.0,236.6519,236.7447,236.5219,236.5869,21354.0
2022-04-19 14:00:00,254.75,254.77,254.44,254.45,17323.0,236.5219,236.5405,236.2341,236.2433,17323.0
2022-04-19 14:10:00,254.43,254.46,254.2,254.35,10325.0,236.2248,236.2526,236.0112,236.1505,10325.0
2022-04-19 14:20:00,254.31,254.56,254.25,254.47,13232.0,236.1134,236.3455,236.0577,236.2619,13232.0
2022-04-19 14:30:00,254.47,254.68,254.42,254.64,11826.0,236.2619,236.4569,236.2155,236.4198,11826.0
2022-04-19 14:40:00,254.61,254.99,254.59,254.89,21240.0,236.3919,236.7447,236.3733,236.6519,21240.0
2022-04-19 14:50:00,254.94,255.29,254.92,255.26,13875.0,236.6983,237.0232,236.6797,236.9954,13875.0
2022-04-19 15:00:00,255.23,255.43,255.18,255.38,14725.0,236.9675,237.1532,236.9211,237.1068,14725.0
2022-04-19 15:10:00,255.39,255.96,255.31,255.92,26441.0,237.1161,237.6453,237.0418,237.6082,26441.0
2022-04-19 15:20:00,255.93,255.93,255.58,255.68,30875.0,237.6175,237.6175,237.2925,237.3853,30875.0
2022-04-19 15:30:00,255.69,255.85,255.56,255.77,50939.0,237.3946,237.5432,237.2739,237.4689,50939.0
2022-04-19 15:40:00,255.76,255.81,255.49,255.54,48126.0,237.4596,237.506,237.2089,237.2554,48126.0
2022-04-19 15:50:00,255.56,255.95,255.21,255.5,173977.0,237.2739,237.636,236.949,237.2182,173977.0
2022-04-20 09:30:00,256.0,257.79,255.84,257.56,252601.0,237.6824,239.3444,237.5339,239.1308,252601.0
2022-04-20 09:40:00,257.49,257.49,255.41,255.41,50427.0,239.0658,239.0658,237.1347,237.1347,50427.0
2022-04-20 09:50:00,255.5,256.53,255.37,256.39,29597.0,237.2182,238.1745,237.0975,238.0445,29597.0
2022-04-20 10:00:00,256.34,256.73,256.28,256.36,24175.0,237.9981,238.3602,237.9424,238.0167,24175.0
2022-04-20 10:10:00,256.44,256.66,256.01,256.47,39971.0,238.091,238.2952,237.6917,238.1188,39971.0
2022-04-20 10:20:00,256.52,256.69,255.85,255.87,19524.0,238.1652,238.3231,237.5432,237.5617,19524.0
2022-04-20 10:30:00,255.89,255.9,255.2,255.73,28204.0,237.5803,237.5896,236.9397,237.4318,28204.0
2022-04-20 10:40:00,255.8,256.13,255.36,255.45,14049.0,237.4968,237.8031,237.0882,237.1718,14049.0
2022-04-20 10:50:00,255.46,255.9,255.42,255.62,17353.0,237.1811,237.5896,237.1439,237.3296,17353.0
2022-04-20 11:00:00,255.6,255.6,254.82,255.38,36577.0,237.3111,237.3111,236.5869,237.1068,36577.0
2022-04-20 11:10:00,255.34,255.59,255.27,255.34,17581.0,237.0697,237.3018,237.0047,237.0697,17581.0
2022-04-20 11:20:00,255.32,255.37,254.87,255.25,20420.0,237.0511,237.0975,236.6333,236.9861,20420.0
2022-04-20 11:30:00,255.25,255.69,255.25,255.64,17654.0,236.9861,237.3946,236.9861,237.3482,17654.0
2022-04-20 11:40:00,255.62,255.99,255.56,255.9,16995.0,237.3296,237.6732,237.2739,237.5896,16995.0
2022-04-20 11:50:00,255.93,256.12,255.71,256.09,19622.0,237.6175,237.7939,237.4132,237.766,19622.0
2022-04-20 12:00:00,256.09,256.09,255.81,256.03,31300.0,237.766,237.766,237.506,237.7103,31300.0
2022-04-20 12:10:00,255.98,256.06,255.7,255.98,19218.0,237.6639,237.7381,237.4039,237.6639,19218.0
2022-04-20 12:20:00,255.98,256.1,255.65,255.78,15048.0,237.6639,237.7753,237.3575,237.4782,15048.0
2022-04-20 12:30:00,255.7,256.09,255.7,255.98,12932.0,237.4039,237.766,237.4039,237.6639,12932.0
2022-04-20 12:40:00,255.94,256.34,255.88,256.34,12839.0,237.6267,237.9981,237.571,237.9981,12839.0
2022-04-20 12:50:00,256.36,256.57,256.21,256.3,10377.0,238.0167,238.2117,237.8774,237.961,10377.0
2022-04-20 13:00:00,256.31,256.32,255.89,256.15,13520.0,237.9703,237.9795,237.5803,237.8217,13520.0
2022-04-20 13:10:00,256.1,256.55,256.03,256.05,25408.0,237.7753,238.1931,237.7103,237.7289,25408.0
2022-04-20 13:20:00,256.03,256.31,256.03,256.13,14396.0,237.7103,237.9703,237.7103,237.8031,14396.0
2022-04-20 13:30:00,256.16,256.36,256.13,256.23,16002.0,237.831,238.0167,237.8031,237.896,16002.0
2022-04-20 13:40:00,256.2,256.65,256.16,256.51,21157.0,237.8681,238.2859,237.831,238.156,21157.0
2022-04-20 13:50:00,256.53,256.59,256.39,256.48,11673.0,238.1745,238.2302,238.0445,238.1281,11673.0
2022-04-20 14:00:00,256.47,256.48,256.25,256.33,14194.0,238.1188,238.1281,237.9146,237.9888,14194.0
2022-04-20 14:10:00,256.28,256.41,256.03,256.04,20851.0,237.9424,238.0631,237.7103,237.7196,20851.0
2022-04-20 14:20:00,255.97,256.01,255.54,255.6,25186.0,237.6546,237.6917,237.2554,237.3111,25186.0
2022-04-20 14:30:00,255.44,255.79,255.37,255.48,13571.0,237.1625,237.4875,237.0975,237.1997,13571.0
2022-04-20 14:40:00,255.54,255.59,255.27,255.39,19273.0,237.2554,237.3018,237.0047,237.1161,19273.0
2022-04-20 14:50:00,255.38,255.41,254.94,255.0,19253.0,237.1068,237.1347,236.6983,236.754,19253.0
2022-04-20 15:00:00,254.98,255.45,254.95,255.4,21538.0,236.7354,237.1718,236.7076,237.1254,21538.0
2022-04-20 15:10:00,255.5,255.65,255.36,255.61,14534.0,237.2182,237.3575,237.0882,237.3203,14534.0
2022-04-20 15:20:00,255.6,256.0,255.58,255.95,18939.0,237.3111,237.6824,237.2925,237.636,18939.0
2022-04-20 15:30:00,256.0,256.19,255.81,256.01,40265.0,237.6824,237.8588,237.506,237.6917,40265.0
2022-04-20 15:40:00,256.06,256.63,256.02,256.47,54352.0,237.7381,238.2674,237.701,238.1188,54352.0
2022-04-20 15:50:00,256.47,256.5,255.84,255.91,92871.0,238.1188,238.1467,237.5339,237.5989,92871.0
2022-04-21 09:30:00,257.65,258.3,256.62,256.64,75426.0,239.2144,239.8179,238.2581,238.2766,75426.0
2022-04-21 09:40:00,256.7,258.51,256.58,257.74,87204.0,238.3324,240.0128,238.2209,239.2979,87204.0
2022-04-21 09:50:00,257.72,258.52,257.61,258.23,38585.0,239.2794,240.0221,239.1772,239.7529,38585.0
2022-04-21 10:00:00,258.24,258.24,257.52,257.63,21302.0,239.7622,239.7622,239.0937,239.1958,21302.0
2022-04-21 10:10:00,257.62,257.91,257.48,257.5,20682.0,239.1865,239.4558,239.0565,239.0751,20682.0
2022-04-21 10:20:00,257.51,258.51,257.51,257.69,18821.0,239.0844,240.0128,239.0844,239.2515,18821.0
2022-04-21 10:30:00,257.67,258.17,257.43,258.17,24234.0,239.2329,239.6972,239.0101,239.6972,24234.0
2022-04-21 10:40:00,258.21,258.76,258.16,258.68,29580.0,239.7343,240.245,239.6879,240.1707,29580.0
2022-04-21 10:50:00,258.69,259.61,258.68,259.61,65844.0,240.18,241.0341,240.1707,241.0341,65844.0
2022-04-21 11:00:00,259.56,259.58,258.62,258.67,27488.0,240.9877,241.0063,240.115,240.1614,27488.0
2022-04-21 11:10:00,258.66,258.98,258.08,258.36,20930.0,240.1521,240.4492,239.6136,239.8736,20930.0
2022-04-21 11:20:00,258.34,258.4,258.01,258.13,20145.0,239.855,239.9107,239.5486,239.66,20145.0
2022-04-21 11:30:00,258.07,258.2,257.63,258.2,32278.0,239.6043,239.725,239.1958,239.725,32278.0
2022-04-21 11:40:00,258.19,258.23,257.68,257.75,15587.0,239.7157,239.7529,239.2422,239.3072,15587.0
2022-04-21 11:50:00,257.71,258.05,257.71,257.84,13081.0,239.2701,239.5858,239.2701,239.3908,13081.0
2022-04-21 12:00:00,257.89,257.97,257.4,257.72,13204.0,239.4372,239.5115,238.9823,239.2794,13204.0
2022-04-21 12:10:00,257.72,257.8,257.21,257.41,39538.0,239.2794,239.3536,238.8059,238.9916,39538.0
2022-04-21 12:20:00,257.43,257.57,257.13,257.13,12323.0,239.0101,239.1401,238.7316,238.7316,12323.0
2022-04-21 12:30:00,257.05,257.4,257.0,257.29,19877.0,238.6573,238.9823,238.6109,238.8801,19877.0
2022-04-21 12:40:00,257.35,257.51,256.98,257.09,16205.0,238.9358,239.0844,238.5923,238.6945,16205.0
2022-04-21 12:50:00,257.08,257.26,256.61,256.86,38504.0,238.6852,238.8523,238.2488,238.4809,38504.0
2022-04-21 13:00:00,256.8,256.92,256.23,256.23,23707.0,238.4252,238.5366,237.896,237.896,23707.0
2022-04-21 13:10:00,256.19,256.9,256.14,256.52,20042.0,237.8588,238.518,237.8124,238.1652,20042.0
2022-04-21 13:20:00,256.39,257.08,256.39,256.95,18167.0,238.0445,238.6852,238.0445,238.5645,18167.0
2022-04-21 13:30:00,256.98,257.14,256.93,256.93,23535.0,238.5923,238.7409,238.5459,238.5459,23535.0
2022-04-21 13:40:00,256.93,257.58,256.92,257.36,18552.0,238.5459,239.1494,238.5366,238.9451,18552.0
2022-04-21 13:50:00,257.37,257.43,256.67,256.74,17361.0,238.9544,239.0101,238.3045,238.3695,17361.0
2022-04-21 14:00:00,256.73,256.73,256.22,256.6,19585.0,238.3602,238.3602,237.8867,238.2395,19585.0
2022-04-21 14:10:00,256.67,256.92,256.63,256.73,25164.0,238.3045,238.5366,238.2674,238.3602,25164.0
2022-04-21 14:20:00,256.75,257.08,256.75,256.89,17267.0,238.3788,238.6852,238.3788,238.5088,17267.0
2022-04-21 14:30:00,256.87,257.45,256.75,257.12,13306.0,238.4902,239.0287,238.3788,238.7223,13306.0
2022-04-21 14:40:00,257.12,257.12,256.44,256.49,13805.0,238.7223,238.7223,238.091,238.1374,13805.0
2022-04-21 14:50:00,256.51,256.51,256.09,256.2,16846.0,238.156,238.156,237.766,237.8681,16846.0
2022-04-21 15:00:00,256.12,256.19,255.52,255.52,15969.0,237.7939,237.8588,237.2368,237.2368,15969.0
2022-04-21 15:10:00,255.56,255.86,255.46,255.68,18636.0,237.2739,237.5525,237.1811,237.3853,18636.0
2022-04-21 15:20:00,255.68,256.22,255.46,256.06,33665.0,237.3853,237.8867,237.1811,237.7381,33665.0
2022-04-21 15:30:00,256.0,256.0,255.04,255.19,55024.0,237.6824,237.6824,236.7911,236.9304,55024.0
2022-04-21 15:40:00,255.21,255.68,254.88,254.88,60111.0,236.949,237.3853,236.6426,236.6426,60111.0
2022-04-21 15:50:00,254.92,255.53,254.92,255.26,121222.0,236.6797,237.2461,236.6797,236.9954,121222.0
2022-04-22 09:30:00,255.0,255.0,253.86,254.57,74729.0,236.754,236.754,235.6956,236.3548,74729.0
2022-04-22 09:40:00,254.52,254.67,253.63,254.28,25690.0,236.3083,236.4476,235.482,236.0855,25690.0
2022-04-22 09:50:00,254.19,254.19,252.88,253.31,32342.0,236.002,236.002,234.7857,235.1849,32342.0
2022-04-22 10:00:00,253.33,253.39,252.68,252.97,33616.0,235.2035,235.2592,234.6,234.8692,33616.0
2022-04-22 10:10:00,253.03,253.03,252.48,252.83,20483.0,234.925,234.925,234.4143,234.7393,20483.0
2022-04-22 10:20:00,252.81,253.09,252.38,252.5,15540.0,234.7207,234.9807,234.3215,234.4329,15540.0
2022-04-22 10:30:00,252.48,253.2,252.35,253.02,24475.0,234.4143,235.0828,234.2936,234.9157,24475.0
2022-04-22 10:40:00,252.94,253.04,252.32,252.35,24764.0,234.8414,234.9342,234.2658,234.2936,24764.0
2022-04-22 10:50:00,252.28,252.49,252.12,252.48,19839.0,234.2286,234.4236,234.0801,234.4143,19839.0
2022-04-22 11:00:00,252.52,253.04,252.51,252.8,19463.0,234.4514,234.9342,234.4422,234.7114,19463.0
2022-04-22 11:10:00,252.75,252.85,252.6,252.66,17314.0,234.665,234.7578,234.5257,234.5814,17314.0
2022-04-22 11:20:00,252.67,252.8,251.92,252.05,61193.0,234.5907,234.7114,233.8944,234.0151,61193.0
2022-04-22 11:30:00,252.05,252.22,251.84,252.03,74839.0,234.0151,234.1729,233.8201,233.9965,74839.0
2022-04-22 11:40:00,252.0,252.01,251.38,251.45,34355.0,233.9687,233.9779,233.393,233.458,34355.0
2022-04-22 11:50:00,251.45,252.12,251.41,251.91,34373.0,233.458,234.0801,233.4209,233.8851,34373.0
2022-04-22 12:00:00,251.89,252.07,251.65,251.83,19313.0,233.8665,234.0336,233.6437,233.8108,19313.0
2022-04-22 12:10:00,251.92,252.41,251.74,252.24,25857.0,233.8944,234.3493,233.7273,234.1915,25857.0
2022-04-22 12:20:00,252.24,252.33,251.95,252.12,111423.0,234.1915,234.275,233.9222,234.0801,111423.0
2022-04-22 12:30:00,252.09,253.1,251.99,253.02,41778.0,234.0522,234.9899,233.9594,234.9157,41778.0
2022-04-22 12:40:00,253.05,253.05,252.55,252.75,12013.0,234.9435,234.9435,234.4793,234.665,12013.0
2022-04-22 12:50:00,252.75,252.77,252.14,252.17,11934.0,234.665,234.6836,234.0986,234.1265,11934.0
2022-04-22 13:00:00,252.21,252.43,252.15,252.27,11162.0,234.1636,234.3679,234.1079,234.2193,11162.0
2022-04-22 13:10:00,252.26,252.33,251.92,252.11,14610.0,234.2101,234.275,233.8944,234.0708,14610.0
2022-04-22 13:20:00,252.02,252.43,251.73,252.39,9588.0,233.9872,234.3679,233.718,234.3307,9588.0
2022-04-22 13:30:00,252.34,252.58,252.24,252.34,11705.0,234.2843,234.5072,234.1915,234.2843,11705.0
2022-04-22 13:40:00,252.3,252.39,252.12,252.18,30072.0,234.2472,234.3307,234.0801,234.1358,30072.0
2022-04-22 13:50:00,252.18,252.23,251.8,251.94,19594.0,234.1358,234.1822,233.783,233.9129,19594.0
2022-04-22 14:00:00,251.92,251.92,251.39,251.47,21462.0,233.8944,233.8944,233.4023,233.4766,21462.0
2022-04-22 14:10:00,251.47,252.04,251.31,252.04,12549.0,233.4766,234.0058,233.328,234.0058,12549.0
2022-04-22 14:20:00,252.0,252.09,251.63,251.79,16475.0,233.9687,234.0522,233.6251,233.7737,16475.0
2022-04-22 14:30:00,251.82,251.86,251.14,251.2,15039.0,233.8015,233.8387,233.1702,233.2259,15039.0
2022-04-22 14:40:00,251.28,251.49,251.1,251.37,37262.0,233.3002,233.4951,233.1331,233.3837,37262.0
2022-04-22 14:50:00,251.36,251.37,250.74,250.94,15806.0,233.3744,233.3837,232.7988,232.9845,15806.0
2022-04-22 15:00:00,250.98,251.01,250.58,250.64,15486.0,233.0216,233.0495,232.6503,232.706,15486.0
2022-04-22 15:10:00,250.66,251.36,250.46,251.3,59170.0,232.7245,233.3744,232.5388,233.3187,59170.0
2022-04-22 15:20:00,251.31,251.53,251.16,251.32,28287.0,233.328,233.5323,233.1888,233.3373,28287.0
2022-04-22 15:30:00,251.35,252.32,251.35,251.95,48619.0,233.3652,234.2658,233.3652,233.9222,48619.0
2022-04-22 15:40:00,251.97,252.13,251.05,251.28,75468.0,233.9408,234.0894,233.0866,233.3002,75468.0
2022-04-22 15:50:00,251.12,251.2,249.94,250.22,195553.0,233.1516,233.2259,232.0561,232.316,195553.0
2022-04-25 09:30:00,249.45,250.07,248.45,249.87,101972.0,231.6011,232.1768,230.6727,231.9911,101972.0
2022-04-25 09:40:00,249.9,250.87,249.35,249.47,55724.0,232.0189,232.9195,231.5083,231.6197,55724.0
2022-04-25 09:50:00,249.56,250.19,248.78,248.94,30678.0,231.7032,232.2882,230.9791,231.1276,30678.0
2022-04-25 10:00:00,248.94,249.26,248.48,248.48,30643.0,231.1276,231.4247,230.7005,230.7005,30643.0
2022-04-25 10:10:00,248.56,248.88,248.38,248.59,20462.0,230.7748,231.0719,230.6077,230.8027,20462.0
2022-04-25 10:20:00,248.75,249.08,248.26,248.34,28644.0,230.9512,231.2576,230.4963,230.5705,28644.0
2022-04-25 10:30:00,248.34,249.58,248.29,249.0,22730.0,230.5705,231.7218,230.5241,231.1833,22730.0
2022-04-25 10:40:00,249.02,249.06,248.35,249.02,15935.0,231.2019,231.239,230.5798,231.2019,15935.0
2022-04-25 10:50:00,249.01,249.06,248.1,248.2,15146.0,231.1926,231.239,230.3477,230.4406,15146.0
2022-04-25 11:00:00,248.27,249.07,248.25,248.72,14319.0,230.5055,231.2483,230.487,230.9233,14319.0
2022-04-25 11:10:00,248.72,249.03,248.46,248.63,18378.0,230.9233,231.2112,230.682,230.8398,18378.0
2022-04-25 11:20:00,248.63,249.13,248.62,248.62,16134.0,230.8398,231.304,230.8305,230.8305,16134.0
2022-04-25 11:30:00,248.72,249.09,248.17,248.5,21274.0,230.9233,231.2669,230.4127,230.7191,21274.0
2022-04-25 11:40:00,248.53,248.59,248.25,248.39,15623.0,230.7469,230.8027,230.487,230.617,15623.0
2022-04-25 11:50:00,248.39,248.51,247.93,248.51,29373.0,230.617,230.7284,230.1899,230.7284,29373.0
2022-04-25 12:00:00,248.56,249.72,248.47,249.71,26431.0,230.7748,231.8518,230.6912,231.8425,26431.0
2022-04-25 12:10:00,249.65,249.65,249.14,249.16,13709.0,231.7868,231.7868,231.3133,231.3319,13709.0
2022-04-25 12:20:00,249.21,250.61,249.21,250.5,49880.0,231.3783,232.6781,231.3783,232.576,49880.0
2022-04-25 12:30:00,250.5,250.52,249.91,250.27,14484.0,232.576,232.5946,232.0282,232.3624,14484.0
2022-04-25 12:40:00,250.28,250.36,249.78,250.11,13516.0,232.3717,232.446,231.9075,232.2139,13516.0
2022-04-25 12:50:00,250.15,250.36,249.95,250.26,8483.0,232.251,232.446,232.0653,232.3532,8483.0
2022-04-25 13:00:00,250.36,250.55,249.79,250.55,10245.0,232.446,232.6224,231.9168,232.6224,10245.0
2022-04-25 13:10:00,250.63,251.03,250.49,250.55,15301.0,232.6967,233.0681,232.5667,232.6224,15301.0
2022-04-25 13:20:00,250.5,250.82,250.34,250.56,13093.0,232.576,232.8731,232.4274,232.6317,13093.0
2022-04-25 13:30:00,250.6,250.71,250.08,250.18,12861.0,232.6688,232.771,232.186,232.2789,12861.0
2022-04-25 13:40:00,250.22,250.54,250.11,250.33,14498.0,232.316,232.6131,232.2139,232.4181,14498.0
2022-04-25 13:50:00,250.35,250.59,250.12,250.42,11037.0,232.4367,232.6595,232.2232,232.5017,11037.0
2022-04-25 14:00:00,250.45,250.74,250.03,250.7,21308.0,232.5296,232.7988,232.1396,232.7617,21308.0
2022-04-25 14:10:00,250.76,251.39,250.57,251.31,37739.0,232.8174,233.4023,232.641,233.328,37739.0
2022-04-25 14:20:00,251.35,251.86,251.26,251.75,29864.0,233.3652,233.8387,233.2816,233.7365,29864.0
2022-04-25 14:30:00,251.81,252.02,251.53,251.53,22947.0,233.7922,233.9872,233.5323,233.5323,22947.0
2022-04-25 14:40:00,251.47,251.47,250.64,251.2,61636.0,233.4766,233.4766,232.706,233.2259,61636.0
2022-04-25 14:50:00,251.22,251.82,250.95,251.08,53992.0,233.2445,233.8015,232.9938,233.1145,53992.0
2022-04-25 15:00:00,251.12,251.27,250.58,250.76,31377.0,233.1516,233.2909,232.6503,232.8174,31377.0
2022-04-25 15:10:00,250.72,251.63,250.72,251.58,23220.0,232.7802,233.6251,232.7802,233.5787,23220.0
2022-04-25 15:20:00,251.63,252.25,251.63,252.13,35831.0,233.6251,234.2008,233.6251,234.0894,35831.0
2022-04-25 15:30:00,252.11,252.88,251.91,252.86,47440.0,234.0708,234.7857,233.8851,234.7671,47440.0
2022-04-25 15:40:00,252.9,253.13,252.45,252.77,61028.0,234.8043,235.0178,234.3865,234.6836,61028.0
2022-04-25 15:50:00,252.79,253.07,252.51,252.9,139233.0,234.7021,234.9621,234.4422,234.8043,139233.0
2022-04-26 09:30:00,250.13,252.15,250.13,251.6,62953.0,232.2325,234.1079,232.2325,233.5973,62953.0
2022-04-26 09:40:00,251.7,251.87,251.06,251.51,37654.0,233.6901,233.848,233.0959,233.5137,37654.0
2022-04-26 09:50:00,251.49,251.61,251.09,251.61,27612.0,233.4951,233.6066,233.1238,233.6066,27612.0
2022-04-26 10:00:00,251.59,252.41,251.4,252.09,19303.0,233.588,234.3493,233.4116,234.0522,19303.0
2022-04-26 10:10:00,252.03,252.05,251.13,251.19,40003.0,233.9965,234.0151,233.1609,233.2166,40003.0
2022-04-26 10:20:00,251.17,251.58,250.65,251.48,29596.0,233.198,233.5787,232.7153,233.4859,29596.0
2022-04-26 10:30:00,251.53,251.83,251.23,251.33,31245.0,233.5323,233.8108,233.2538,233.3466,31245.0
2022-04-26 10:40:00,251.21,251.21,250.35,250.97,22896.0,233.2352,233.2352,232.4367,233.0124,22896.0
2022-04-26 10:50:00,250.84,251.25,250.71,251.25,17509.0,232.8917,233.2723,232.771,233.2723,17509.0
2022-04-26 11:00:00,251.19,251.19,250.26,250.34,24947.0,233.2166,233.2166,232.3532,232.4274,24947.0
2022-04-26 11:10:00,250.25,250.64,250.05,250.12,29358.0,232.3439,232.706,232.1582,232.2232,29358.0
2022-04-26 11:20:00,250.04,250.44,249.78,250.27,28380.0,232.1489,232.5203,231.9075,232.3624,28380.0
2022-04-26 11:30:00,250.19,250.19,249.2,249.76,20231.0,232.2882,232.2882,231.369,231.8889,20231.0
2022-04-26 11:40:00,249.59,249.86,249.35,249.7,16346.0,231.7311,231.9818,231.5083,231.8332,16346.0
2022-04-26 11:50:00,249.66,249.82,249.0,249.27,14448.0,231.7961,231.9446,231.1833,231.434,14448.0
2022-04-26 12:00:00,249.28,249.94,249.23,249.94,13887.0,231.4433,232.0561,231.3969,232.0561,13887.0
2022-04-26 12:10:00,249.95,249.99,249.62,249.86,14981.0,232.0653,232.1025,231.759,231.9818,14981.0
2022-04-26 12:20:00,249.87,250.13,249.6,250.08,13165.0,231.9911,232.2325,231.7404,232.186,13165.0
2022-04-26 12:30:00,250.01,250.14,249.52,249.61,19145.0,232.121,232.2417,231.6661,231.7497,19145.0
2022-04-26 12:40:00,249.64,249.65,249.23,249.3,20450.0,231.7775,231.7868,231.3969,231.4618,20450.0
2022-04-26 12:50:00,249.28,249.71,249.14,249.61,30005.0,231.4433,231.8425,231.3133,231.7497,30005.0
2022-04-26 13:00:00,249.69,249.69,248.71,249.11,17044.0,231.8239,231.8239,230.9141,231.2854,17044.0
2022-04-26 13:10:00,249.19,249.46,248.79,248.79,12404.0,231.3597,231.6104,230.9883,230.9883,12404.0
2022-04-26 13:20:00,248.8,248.88,248.6,248.65,11677.0,230.9976,231.0719,230.8119,230.8584,11677.0
2022-04-26 13:30:00,248.64,248.93,248.45,248.69,18405.0,230.8491,231.1183,230.6727,230.8955,18405.0
2022-04-26 13:40:00,248.69,249.28,248.63,248.81,27297.0,230.8955,231.4433,230.8398,231.0069,27297.0
2022-04-26 13:50:00,248.78,248.89,248.34,248.62,18902.0,230.9791,231.0812,230.5705,230.8305,18902.0
2022-04-26 14:00:00,248.63,248.99,248.33,248.75,37754.0,230.8398,231.174,230.5613,230.9512,37754.0
2022-04-26 14:10:00,248.72,249.37,248.72,249.16,21323.0,230.9233,231.5268,230.9233,231.3319,21323.0
2022-04-26 14:20:00,249.15,249.78,249.14,249.75,24340.0,231.3226,231.9075,231.3133,231.8796,24340.0
2022-04-26 14:30:00,249.75,249.76,249.13,249.17,27939.0,231.8796,231.8889,231.304,231.3411,27939.0
2022-04-26 14:40:00,249.13,249.17,248.47,248.93,19085.0,231.304,231.3411,230.6912,231.1183,19085.0
2022-04-26 14:50:00,248.93,249.86,248.93,249.62,24830.0,231.1183,231.9818,231.1183,231.759,24830.0
2022-04-26 15:00:00,249.65,249.67,249.07,249.25,28335.0,231.7868,231.8054,231.2483,231.4154,28335.0
2022-04-26 15:10:00,249.24,249.33,248.39,248.52,23494.0,231.4061,231.4897,230.617,230.7377,23494.0
2022-04-26 15:20:00,248.52,249.04,248.52,248.84,36883.0,230.7377,231.2205,230.7377,231.0348,36883.0
2022-04-26 15:30:00,248.79,249.04,248.48,248.92,45818.0,230.9883,231.2205,230.7005,231.109,45818.0
2022-04-26 15:40:00,248.9,249.29,248.67,248.86,58651.0,231.0905,231.4526,230.8769,231.0533,58651.0
2022-04-26 15:50:00,248.77,249.11,248.45,248.54,191574.0,230.9698,231.2854,230.6727,230.7562,191574.0
2022-04-27 09:30:00,247.98,248.51,247.39,248.51,101232.0,230.2363,230.7284,229.6885,230.7284,101232.0
2022-04-27 09:40:00,248.5,249.6,248.43,249.09,28797.0,230.7191,231.7404,230.6541,231.2669,28797.0
2022-04-27 09:50:00,249.05,249.76,248.98,249.16,24046.0,231.2297,231.8889,231.1647,231.3319,24046.0
2022-04-27 10:00:00,249.09,249.66,248.42,248.66,27455.0,231.2669,231.7961,230.6448,230.8676,27455.0
2022-04-27 10:10:00,248.6,248.65,247.64,247.8,24580.0,230.8119,230.8584,229.9206,230.0692,24580.0
2022-04-27 10:20:00,247.75,248.39,247.61,247.8,15439.0,230.0228,230.617,229.8928,230.0692,15439.0
2022-04-27 10:30:00,247.73,248.49,247.2,248.25,21254.0,230.0042,230.7098,229.5121,230.487,21254.0
2022-04-27 10:40:00,248.22,249.05,248.16,248.98,31144.0,230.4591,231.2297,230.4034,231.1647,31144.0
2022-04-27 10:50:00,248.91,249.29,248.65,248.68,21506.0,231.0998,231.4526,230.8584,230.8862,21506.0
2022-04-27 11:00:00,248.65,249.24,248.47,248.53,28481.0,230.8584,231.4061,230.6912,230.7469,28481.0
2022-04-27 11:10:00,248.4,249.3,248.27,249.24,13877.0,230.6262,231.4618,230.5055,231.4061,13877.0
2022-04-27 11:20:00,249.24,249.43,248.95,249.38,15349.0,231.4061,231.5825,231.1369,231.5361,15349.0
2022-04-27 11:30:00,249.55,250.26,249.34,249.93,29735.0,231.694,232.3532,231.499,232.0468,29735.0
2022-04-27 11:40:00,249.91,250.19,249.82,250.06,18363.0,232.0282,232.2882,231.9446,232.1675,18363.0
2022-04-27 11:50:00,250.05,250.17,249.57,250.17,17258.0,232.1582,232.2696,231.7125,232.2696,17258.0
2022-04-27 12:00:00,250.19,250.33,249.68,250.33,19803.0,232.2882,232.4181,231.8147,232.4181,19803.0
2022-04-27 12:10:00,250.32,250.32,249.96,249.99,16855.0,232.4089,232.4089,232.0746,232.1025,16855.0
2022-04-27 12:20:00,249.99,250.73,249.96,250.63,18942.0,232.1025,232.7895,232.0746,232.6967,18942.0
2022-04-27 12:30:00,250.69,250.94,250.16,250.39,11274.0,232.7524,232.9845,232.2603,232.4739,11274.0
2022-04-27 12:40:00,250.39,250.89,250.32,250.75,15855.0,232.4739,232.9381,232.4089,232.8081,15855.0
2022-04-27 12:50:00,250.77,250.77,250.44,250.52,28503.0,232.8267,232.8267,232.5203,232.5946,28503.0
2022-04-27 13:00:00,250.61,250.73,250.17,250.18,14558.0,232.6781,232.7895,232.2696,232.2789,14558.0
2022-04-27 13:10:00,250.2,250.42,250.07,250.25,15093.0,232.2975,232.5017,232.1768,232.3439,15093.0
2022-04-27 13:20:00,250.21,250.59,249.86,250.45,17110.0,232.3067,232.6595,231.9818,232.5296,17110.0
2022-04-27 13:30:00,250.49,250.62,249.94,250.1,12990.0,232.5667,232.6874,232.0561,232.2046,12990.0
2022-04-27 13:40:00,250.14,250.46,249.95,250.36,13215.0,232.2417,232.5388,232.0653,232.446,13215.0
2022-04-27 13:50:00,250.36,250.7,250.35,250.64,16992.0,232.446,232.7617,232.4367,232.706,16992.0
2022-04-27 14:00:00,250.63,250.97,250.3,250.44,17210.0,232.6967,233.0124,232.3903,232.5203,17210.0
2022-04-27 14:10:00,250.42,250.45,249.74,249.78,20367.0,232.5017,232.5296,231.8704,231.9075,20367.0
2022-04-27 14:20:00,249.8,250.18,249.65,249.65,16569.0,231.9261,232.2789,231.7868,231.7868,16569.0
2022-04-27 14:30:00,249.61,250.22,249.6,250.03,25300.0,231.7497,232.316,231.7404,232.1396,25300.0
2022-04-27 14:40:00,250.09,250.5,250.0,250.21,18868.0,232.1953,232.576,232.1118,232.3067,18868.0
2022-04-27 14:50:00,250.14,250.17,249.08,249.2,19889.0,232.2417,232.2696,231.2576,231.369,19889.0
2022-04-27 15:00:00,249.19,249.32,248.5,248.62,23140.0,231.3597,231.4804,230.7191,230.8305,23140.0
2022-04-27 15:10:00,248.56,248.88,248.43,248.7,29532.0,230.7748,231.0719,230.6541,230.9048,29532.0
2022-04-27 15:20:00,248.72,248.9,248.46,248.58,37255.0,230.9233,231.0905,230.682,230.7934,37255.0
2022-04-27 15:30:00,248.6,248.76,247.81,247.95,48431.0,230.8119,230.9605,230.0785,230.2084,48431.0
2022-04-27 15:40:00,247.96,248.19,247.78,247.84,125378.0,230.2177,230.4313,230.0506,230.1063,125378.0
2022-04-27 15:50:00,247.81,247.94,247.05,247.33,192729.0,230.0785,230.1992,229.3728,229.6328,192729.0
2022-04-28 09:30:00,249.94,250.47,248.08,249.07,163717.0,232.0561,232.5481,230.3291,231.2483,163717.0
2022-04-28 09:40:00,249.05,251.75,248.8,251.14,75110.0,231.2297,233.7365,230.9976,233.1702,75110.0
2022-04-28 09:50:00,251.03,252.42,251.02,251.99,55289.0,233.0681,234.3586,233.0588,233.9594,55289.0
2022-04-28 10:00:00,252.13,252.16,251.23,252.03,45729.0,234.0894,234.1172,233.2538,233.9965,45729.0
2022-04-28 10:10:00,251.96,252.06,250.81,251.76,43193.0,233.9315,234.0244,232.8638,233.7458,43193.0
2022-04-28 10:20:00,251.77,253.58,251.77,252.26,73024.0,233.7551,235.4356,233.7551,234.2101,73024.0
2022-04-28 10:30:00,252.37,252.46,251.67,251.92,39766.0,234.3122,234.3957,233.6623,233.8944,39766.0
2022-04-28 10:40:00,251.88,252.9,251.52,251.62,46741.0,233.8572,234.8043,233.523,233.6158,46741.0
2022-04-28 10:50:00,251.65,252.69,251.36,252.69,35605.0,233.6437,234.6093,233.3744,234.6093,35605.0
2022-04-28 11:00:00,252.55,253.1,251.74,253.0,34865.0,234.4793,234.9899,233.7273,234.8971,34865.0
2022-04-28 11:10:00,253.0,253.61,252.77,253.36,26381.0,234.8971,235.4635,234.6836,235.2313,26381.0
2022-04-28 11:20:00,253.28,253.93,253.21,253.89,33793.0,235.1571,235.7606,235.0921,235.7234,33793.0
2022-04-28 11:30:00,253.87,254.18,253.2,253.7,30692.0,235.7049,235.9927,235.0828,235.547,30692.0
2022-04-28 11:40:00,253.76,254.13,253.3,253.47,29359.0,235.6027,235.9462,235.1756,235.3335,29359.0
2022-04-28 11:50:00,253.53,253.75,252.59,252.83,27483.0,235.3892,235.5934,234.5164,234.7393,27483.0
2022-04-28 12:00:00,252.94,253.31,252.6,253.08,28036.0,234.8414,235.1849,234.5257,234.9714,28036.0
2022-04-28 12:10:00,253.13,254.0,252.98,253.92,22781.0,235.0178,235.8255,234.8785,235.7513,22781.0
2022-04-28 12:20:00,254.12,254.37,253.97,254.37,21872.0,235.937,236.1691,235.7977,236.1691,21872.0
2022-04-28 12:30:00,254.44,254.92,254.3,254.92,27414.0,236.2341,236.6797,236.1041,236.6797,27414.0
2022-04-28 12:40:00,254.94,255.4,254.91,255.1,24745.0,236.6983,237.1254,236.6704,236.8468,24745.0
2022-04-28 12:50:00,255.07,255.29,254.78,255.28,19979.0,236.819,237.0232,236.5497,237.014,19979.0
2022-04-28 13:00:00,255.3,255.31,254.5,255.18,24974.0,237.0325,237.0418,236.2898,236.9211,24974.0
2022-04-28 13:10:00,255.16,255.47,254.99,255.34,25741.0,236.9025,237.1904,236.7447,237.0697,25741.0
2022-04-28 13:20:00,255.28,255.82,255.09,255.78,22856.0,237.014,237.5153,236.8376,237.4782,22856.0
2022-04-28 13:30:00,255.82,255.82,255.04,255.68,29467.0,237.5153,237.5153,236.7911,237.3853,29467.0
2022-04-28 13:40:00,255.71,255.91,255.39,255.78,18826.0,237.4132,237.5989,237.1161,237.4782,18826.0
2022-04-28 13:50:00,255.79,255.86,255.3,255.62,31662.0,237.4875,237.5525,237.0325,237.3296,31662.0
2022-04-28 14:00:00,255.63,256.02,255.51,255.87,21982.0,237.3389,237.701,237.2275,237.5617,21982.0
2022-04-28 14:10:00,255.89,255.94,255.55,255.81,19696.0,237.5803,237.6267,237.2646,237.506,19696.0
2022-04-28 14:20:00,255.86,256.21,255.79,256.12,31753.0,237.5525,237.8774,237.4875,237.7939,31753.0
2022-04-28 14:30:00,256.15,256.25,255.88,255.98,21309.0,237.8217,237.9146,237.571,237.6639,21309.0
2022-04-28 14:40:00,255.99,256.34,255.93,256.33,29672.0,237.6732,237.9981,237.6175,237.9888,29672.0
2022-04-28 14:50:00,256.34,256.38,255.41,255.66,89103.0,237.9981,238.0353,237.1347,237.3668,89103.0
2022-04-28 15:00:00,255.71,256.0,255.68,255.97,23704.0,237.4132,237.6824,237.3853,237.6546,23704.0
2022-04-28 15:10:00,255.98,255.98,255.43,255.53,39958.0,237.6639,237.6639,237.1532,237.2461,39958.0
2022-04-28 15:20:00,255.56,255.76,255.4,255.43,45107.0,237.2739,237.4596,237.1254,237.1532,45107.0
2022-04-28 15:30:00,255.47,255.6,254.82,255.1,52187.0,237.1904,237.3111,236.5869,236.8468,52187.0
2022-04-28 15:40:00,255.08,255.14,254.55,254.61,94668.0,236.8283,236.884,236.3362,236.3919,94668.0
2022-04-28 15:50:00,254.61,254.62,253.76,254.2,281716.0,236.3919,236.4012,235.6027,236.0112,281716.0
2022-04-29 09:30:00,254.28,254.72,253.16,254.39,117046.0,236.0855,236.494,235.0457,236.1876,117046.0
2022-04-29 09:40:00,254.5,254.85,253.74,254.76,46847.0,236.2898,236.6147,235.5842,236.5312,46847.0
2022-04-29 09:50:00,254.73,254.73,253.34,254.27,29027.0,236.5033,236.5033,235.2128,236.0762,29027.0
2022-04-29 10:00:00,254.37,254.52,253.53,253.71,21143.0,236.1691,236.3083,235.3892,235.5563,21143.0
2022-04-29 10:10:00,253.78,254.02,252.93,253.02,28466.0,235.6213,235.8441,234.8321,234.9157,28466.0
2022-04-29 10:20:00,253.09,253.12,252.44,252.45,27227.0,234.9807,235.0085,234.3772,234.3865,27227.0
2022-04-29 10:30:00,252.48,252.6,252.1,252.25,36896.0,234.4143,234.5257,234.0615,234.2008,36896.0
2022-04-29 10:40:00,252.29,252.58,252.04,252.09,28683.0,234.2379,234.5072,234.0058,234.0522,28683.0
2022-04-29 10:50:00,252.08,252.45,251.62,251.69,23647.0,234.0429,234.3865,233.6158,233.6808,23647.0
2022-04-29 11:00:00,251.66,252.05,251.16,251.64,24066.0,233.653,234.0151,233.1888,233.6344,24066.0
2022-04-29 11:10:00,251.66,252.12,251.55,251.84,20250.0,233.653,234.0801,233.5509,233.8201,20250.0
2022-04-29 11:20:00,251.92,252.28,251.69,251.91,13479.0,233.8944,234.2286,233.6808,233.8851,13479.0
2022-04-29 11:30:00,252.04,252.44,251.86,251.88,10192.0,234.0058,234.3772,233.8387,233.8572,10192.0
2022-04-29 11:40:00,251.75,252.37,251.75,252.16,11847.0,233.7365,234.3122,233.7365,234.1172,11847.0
2022-04-29 11:50:00,252.07,252.22,251.58,251.62,9437.0,234.0336,234.1729,233.5787,233.6158,9437.0
2022-04-29 12:00:00,251.56,251.62,250.9,250.99,16179.0,233.5601,233.6158,232.9474,233.0309,16179.0
2022-04-29 12:10:00,250.92,251.25,250.92,250.94,9664.0,232.9659,233.2723,232.9659,232.9845,9664.0
2022-04-29 12:20:00,251.05,251.25,250.85,251.03,8247.0,233.0866,233.2723,232.9009,233.0681,8247.0
2022-04-29 12:30:00,251.04,251.06,250.69,250.89,15045.0,233.0773,233.0959,232.7524,232.9381,15045.0
2022-04-29 12:40:00,250.83,251.07,250.61,251.04,9978.0,232.8824,233.1052,232.6781,233.0773,9978.0
2022-04-29 12:50:00,251.05,251.06,250.46,250.72,9542.0,233.0866,233.0959,232.5388,232.7802,9542.0
2022-04-29 13:00:00,250.71,251.04,250.68,250.82,12022.0,232.771,233.0773,232.7431,232.8731,12022.0
2022-04-29 13:10:00,250.78,251.05,250.78,250.99,12219.0,232.8359,233.0866,232.8359,233.0309,12219.0
2022-04-29 13:20:00,250.98,251.71,250.87,251.31,31743.0,233.0216,233.6994,232.9195,233.328,31743.0
2022-04-29 13:30:00,251.38,252.04,251.37,251.76,9375.0,233.393,234.0058,233.3837,233.7458,9375.0
2022-04-29 13:40:00,251.76,251.77,251.33,251.42,9348.0,233.7458,233.7551,233.3466,233.4302,9348.0
2022-04-29 13:50:00,251.49,251.56,251.21,251.36,15072.0,233.4951,233.5601,233.2352,233.3744,15072.0
2022-04-29 14:00:00,251.37,251.43,251.06,251.06,10896.0,233.3837,233.4394,233.0959,233.0959,10896.0
2022-04-29 14:10:00,251.05,251.44,250.89,251.28,14458.0,233.0866,233.4487,232.9381,233.3002,14458.0
2022-04-29 14:20:00,251.16,251.19,250.87,251.09,16120.0,233.1888,233.2166,232.9195,233.1238,16120.0
2022-04-29 14:30:00,251.09,251.41,250.78,250.78,16375.0,233.1238,233.4209,232.8359,232.8359,16375.0
2022-04-29 14:40:00,250.76,251.0,250.6,250.6,12858.0,232.8174,233.0402,232.6688,232.6688,12858.0
2022-04-29 14:50:00,250.56,250.65,250.29,250.58,16050.0,232.6317,232.7153,232.381,232.6503,16050.0
2022-04-29 15:00:00,250.63,250.65,250.05,250.07,24675.0,232.6967,232.7153,232.1582,232.1768,24675.0
2022-04-29 15:10:00,250.06,250.52,249.86,250.47,30536.0,232.1675,232.5946,231.9818,232.5481,30536.0
2022-04-29 15:20:00,250.49,250.51,250.07,250.13,23388.0,232.5667,232.5853,232.1768,232.2325,23388.0
2022-04-29 15:30:00,250.12,250.72,249.97,250.53,43407.0,232.2232,232.7802,232.0839,232.6038,43407.0
2022-04-29 15:40:00,250.55,250.94,249.83,249.86,85834.0,232.6224,232.9845,231.9539,231.9818,85834.0
2022-04-29 15:50:00,249.71,249.83,248.8,249.24,354463.0,231.8425,231.9539,230.9976,231.4061,354463.0
2022-05-02 09:30:00,250.86,251.55,247.71,248.06,94765.0,232.9102,233.5509,229.9856,230.3106,94765.0
2022-05-02 09:40:00,247.9,249.16,247.3,248.15,33836.0,230.162,231.3319,229.605,230.3941,33836.0
2022-05-02 09:50:00,248.06,248.44,247.41,247.41,72155.0,230.3106,230.6634,229.7071,229.7071,72155.0
2022-05-02 10:00:00,247.43,248.22,247.05,247.14,41847.0,229.7257,230.4591,229.3728,229.4564,41847.0
2022-05-02 10:10:00,247.18,248.22,246.85,248.06,40137.0,229.4935,230.4591,229.1872,230.3106,40137.0
2022-05-02 10:20:00,248.22,248.76,247.61,248.21,34831.0,230.4591,230.9605,229.8928,230.4498,34831.0
2022-05-02 10:30:00,248.29,248.68,248.2,248.59,34878.0,230.5241,230.8862,230.4406,230.8027,34878.0
2022-05-02 10:40:00,248.64,248.85,248.24,248.42,41294.0,230.8491,231.044,230.4777,230.6448,41294.0
2022-05-02 10:50:00,248.49,248.49,247.21,247.59,39248.0,230.7098,230.7098,229.5214,229.8742,39248.0
2022-05-02 11:00:00,247.59,247.61,245.93,245.93,26893.0,229.8742,229.8928,228.333,228.333,26893.0
2022-05-02 11:10:00,246.0,246.42,245.27,245.67,24338.0,228.398,228.7879,227.7202,228.0916,24338.0
2022-05-02 11:20:00,245.69,245.79,244.9,245.15,28145.0,228.1102,228.203,227.3767,227.6088,28145.0
2022-05-02 11:30:00,245.15,245.7,244.77,245.1,28331.0,227.6088,228.1194,227.256,227.5624,28331.0
2022-05-02 11:40:00,245.1,245.46,244.81,245.26,23210.0,227.5624,227.8966,227.2931,227.7109,23210.0
2022-05-02 11:50:00,245.17,245.6,245.0,245.37,31758.0,227.6274,228.0266,227.4695,227.8131,31758.0
2022-05-02 12:00:00,245.4,245.71,244.06,244.26,23565.0,227.8409,228.1287,226.5968,226.7825,23565.0
2022-05-02 12:10:00,244.28,244.54,243.83,244.54,38193.0,226.801,227.0424,226.3832,227.0424,38193.0
2022-05-02 12:20:00,244.53,244.91,244.25,244.51,28538.0,227.0332,227.386,226.7732,227.0146,28538.0
2022-05-02 12:30:00,244.55,244.87,243.94,243.94,23169.0,227.0517,227.3488,226.4854,226.4854,23169.0
2022-05-02 12:40:00,244.0,244.12,243.57,243.82,22005.0,226.5411,226.6525,226.1418,226.374,22005.0
2022-05-02 12:50:00,243.65,243.77,243.15,243.36,26436.0,226.2161,226.3275,225.7519,225.9469,26436.0
2022-05-02 13:00:00,243.44,244.28,242.97,244.11,38394.0,226.0211,226.801,225.5848,226.6432,38394.0
2022-05-02 13:10:00,244.1,244.58,243.79,243.96,27195.0,226.6339,227.0796,226.3461,226.5039,27195.0
2022-05-02 13:20:00,243.94,244.26,243.74,244.25,34952.0,226.4854,226.7825,226.2997,226.7732,34952.0
2022-05-02 13:30:00,244.2,244.45,243.84,244.09,41364.0,226.7268,226.9589,226.3925,226.6246,41364.0
2022-05-02 13:40:00,244.07,244.38,243.99,244.15,31871.0,226.6061,226.8939,226.5318,226.6803,31871.0
2022-05-02 13:50:00,244.16,244.44,243.98,244.31,27256.0,226.6896,226.9496,226.5225,226.8289,27256.0
2022-05-02 14:00:00,244.29,244.62,243.95,244.14,29505.0,226.8103,227.1167,226.4947,226.6711,29505.0
2022-05-02 14:10:00,244.16,244.2,243.29,243.43,47641.0,226.6896,226.7268,225.8819,226.0119,47641.0
2022-05-02 14:20:00,243.38,244.02,243.38,243.63,42140.0,225.9654,226.5596,225.9654,226.1976,42140.0
2022-05-02 14:30:00,243.59,243.64,243.1,243.22,29868.0,226.1604,226.2068,225.7055,225.8169,29868.0
2022-05-02 14:40:00,243.18,243.22,242.25,242.84,31703.0,225.7798,225.8169,224.9163,225.4641,31703.0
2022-05-02 14:50:00,242.87,243.27,242.59,243.09,33824.0,225.4919,225.8633,225.232,225.6962,33824.0
2022-05-02 15:00:00,243.09,244.42,243.06,244.24,57215.0,225.6962,226.931,225.6683,226.7639,57215.0
2022-05-02 15:10:00,244.22,245.0,244.2,244.97,50058.0,226.7453,227.4695,226.7268,227.4417,50058.0
2022-05-02 15:20:00,245.02,246.16,245.0,245.95,64711.0,227.4881,228.5465,227.4695,228.3516,64711.0
2022-05-02 15:30:00,245.95,246.93,245.95,246.36,57373.0,228.3516,229.2614,228.3516,228.7322,57373.0
2022-05-02 15:40:00,246.41,246.8,245.81,246.76,92660.0,228.7786,229.1407,228.2216,229.1036,92660.0
2022-05-02 15:50:00,246.81,247.05,246.49,246.89,236865.0,229.15,229.3728,228.8529,229.2243,236865.0
2022-05-03 09:30:00,247.39,247.84,245.23,245.27,90132.0,229.6885,230.1063,227.6831,227.7202,90132.0
2022-05-03 09:40:00,245.34,246.03,245.04,245.04,41648.0,227.7852,228.4258,227.5067,227.5067,41648.0
2022-05-03 09:50:00,245.03,245.44,243.62,243.95,39858.0,227.4974,227.878,226.1883,226.4947,39858.0
2022-05-03 10:00:00,244.22,244.43,242.41,242.58,57114.0,226.7453,226.9403,225.0648,225.2227,57114.0
2022-05-03 10:10:00,242.48,243.84,242.28,243.8,26687.0,225.1298,226.3925,224.9441,226.3554,26687.0
2022-05-03 10:20:00,243.7,244.89,243.7,244.46,28516.0,226.2625,227.3674,226.2625,226.9682,28516.0
2022-05-03 10:30:00,244.52,245.11,244.39,244.95,21164.0,227.0239,227.5717,226.9032,227.4231,21164.0
2022-05-03 10:40:00,244.97,244.99,244.04,244.04,19573.0,227.4417,227.4602,226.5782,226.5782,19573.0
2022-05-03 10:50:00,244.1,244.96,244.05,244.72,21324.0,226.6339,227.4324,226.5875,227.2096,21324.0
2022-05-03 11:00:00,244.75,245.98,244.61,245.67,23134.0,227.2374,228.3794,227.1074,228.0916,23134.0
2022-05-03 11:10:00,245.69,245.98,245.38,245.78,18617.0,228.1102,228.3794,227.8223,228.1937,18617.0
2022-05-03 11:20:00,245.84,246.51,245.79,246.24,25346.0,228.2494,228.8715,228.203,228.6208,25346.0
2022-05-03 11:30:00,246.3,247.1,246.24,246.67,25038.0,228.6765,229.4193,228.6208,229.02,25038.0
2022-05-03 11:40:00,246.79,247.02,246.26,246.63,24974.0,229.1314,229.345,228.6394,228.9829,24974.0
2022-05-03 11:50:00,246.57,246.89,246.43,246.6,19255.0,228.9272,229.2243,228.7972,228.955,19255.0
2022-05-03 12:00:00,246.6,247.03,246.28,246.51,24556.0,228.955,229.3543,228.6579,228.8715,24556.0
2022-05-03 12:10:00,246.56,246.79,246.3,246.66,13127.0,228.9179,229.1314,228.6765,229.0107,13127.0
2022-05-03 12:20:00,246.78,247.11,246.57,246.57,28753.0,229.1222,229.4285,228.9272,228.9272,28753.0
2022-05-03 12:30:00,246.57,246.82,246.39,246.53,16016.0,228.9272,229.1593,228.7601,228.89,16016.0
2022-05-03 12:40:00,246.53,246.81,246.32,246.43,15089.0,228.89,229.15,228.6951,228.7972,15089.0
2022-05-03 12:50:00,246.54,246.7,246.12,246.47,15939.0,228.8993,229.0479,228.5094,228.8343,15939.0
2022-05-03 13:00:00,246.48,247.02,246.33,247.02,14670.0,228.8436,229.345,228.7044,229.345,14670.0
2022-05-03 13:10:00,247.09,247.52,247.02,247.38,12808.0,229.41,229.8092,229.345,229.6792,12808.0
2022-05-03 13:20:00,247.25,247.49,246.42,246.62,20140.0,229.5585,229.7814,228.7879,228.9736,20140.0
2022-05-03 13:30:00,246.65,246.69,246.28,246.45,18008.0,229.0015,229.0386,228.6579,228.8158,18008.0
2022-05-03 13:40:00,246.41,246.46,246.08,246.31,24365.0,228.7786,228.8251,228.4722,228.6858,24365.0
2022-05-03 13:50:00,246.29,246.35,245.43,245.49,18310.0,228.6672,228.7229,227.8688,227.9245,18310.0
2022-05-03 14:00:00,245.47,245.51,245.0,245.34,21530.0,227.9059,227.943,227.4695,227.7852,21530.0
2022-05-03 14:10:00,245.31,245.31,244.73,244.78,20575.0,227.7573,227.7573,227.2188,227.2653,20575.0
2022-05-03 14:20:00,244.82,244.88,244.55,244.83,22321.0,227.3024,227.3581,227.0517,227.3117,22321.0
2022-05-03 14:30:00,244.78,245.53,244.69,244.88,13021.0,227.2653,227.9616,227.1817,227.3581,13021.0
2022-05-03 14:40:00,244.94,245.34,244.72,245.25,15861.0,227.4138,227.7852,227.2096,227.7016,15861.0
2022-05-03 14:50:00,245.29,246.2,245.29,246.12,17243.0,227.7388,228.5837,227.7388,228.5094,17243.0
2022-05-03 15:00:00,246.22,246.6,246.02,246.53,22865.0,228.6022,228.955,228.4165,228.89,22865.0
2022-05-03 15:10:00,246.6,246.7,246.26,246.3,16480.0,228.955,229.0479,228.6394,228.6765,16480.0
2022-05-03 15:20:00,246.3,246.53,246.07,246.21,43287.0,228.6765,228.89,228.463,228.5929,43287.0
2022-05-03 15:30:00,246.25,246.6,246.0,246.12,36928.0,228.6301,228.955,228.398,228.5094,36928.0
2022-05-03 15:40:00,246.06,246.27,245.49,245.96,52707.0,228.4537,228.6487,227.9245,228.3608,52707.0
2022-05-03 15:50:00,245.96,246.47,245.62,245.84,138676.0,228.3608,228.8343,228.0452,228.2494,138676.0
2022-05-04 09:30:00,246.16,247.64,246.16,247.25,90635.0,228.5465,229.9206,228.5465,229.5585,90635.0
2022-05-04 09:40:00,247.16,248.79,246.88,248.23,59055.0,229.475,230.9883,229.215,230.4684,59055.0
2022-05-04 09:50:00,248.05,248.6,247.68,247.72,32431.0,230.3013,230.8119,229.9578,229.9949,32431.0
2022-05-04 10:00:00,247.72,248.51,247.37,248.11,27172.0,229.9949,230.7284,229.6699,230.357,27172.0
2022-05-04 10:10:00,248.11,248.44,247.75,248.25,24860.0,230.357,230.6634,230.0228,230.487,24860.0
2022-05-04 10:20:00,248.25,249.0,248.25,248.55,18545.0,230.487,231.1833,230.487,230.7655,18545.0
2022-05-04 10:30:00,248.57,248.67,247.78,248.31,35050.0,230.7841,230.8769,230.0506,230.5427,35050.0
2022-05-04 10:40:00,248.47,248.88,248.2,248.3,25751.0,230.6912,231.0719,230.4406,230.5334,25751.0
2022-05-04 10:50:00,248.3,248.68,248.02,248.48,14383.0,230.5334,230.8862,230.2734,230.7005,14383.0
2022-05-04 11:00:00,248.62,248.62,248.05,248.27,21977.0,230.8305,230.8305,230.3013,230.5055,21977.0
2022-05-04 11:10:00,248.33,248.43,246.9,247.04,34567.0,230.5613,230.6541,229.2336,229.3636,34567.0
2022-05-04 11:20:00,247.04,247.33,246.81,246.82,26715.0,229.3636,229.6328,229.15,229.1593,26715.0
2022-05-04 11:30:00,246.77,246.99,246.5,246.97,21866.0,229.1129,229.3171,228.8622,229.2986,21866.0
2022-05-04 11:40:00,246.89,247.67,246.89,247.56,19802.0,229.2243,229.9485,229.2243,229.8463,19802.0
2022-05-04 11:50:00,247.51,247.57,247.17,247.28,11132.0,229.7999,229.8556,229.4843,229.5864,11132.0
2022-05-04 12:00:00,247.26,247.39,247.09,247.18,10878.0,229.5678,229.6885,229.41,229.4935,10878.0
2022-05-04 12:10:00,247.17,247.24,246.83,247.19,19857.0,229.4843,229.5492,229.1686,229.5028,19857.0
2022-05-04 12:20:00,247.23,247.82,247.23,247.67,16132.0,229.54,230.0877,229.54,229.9485,16132.0
2022-05-04 12:30:00,247.66,247.75,247.39,247.73,14441.0,229.9392,230.0228,229.6885,230.0042,14441.0
2022-05-04 12:40:00,247.76,247.87,247.45,247.86,15351.0,230.032,230.1342,229.7442,230.1249,15351.0
2022-05-04 12:50:00,247.77,248.1,247.59,247.8,20460.0,230.0413,230.3477,229.8742,230.0692,20460.0
2022-05-04 13:00:00,247.79,247.95,247.48,247.51,16855.0,230.0599,230.2084,229.7721,229.7999,16855.0
2022-05-04 13:10:00,247.56,248.08,247.35,248.06,24841.0,229.8463,230.3291,229.6514,230.3106,24841.0
2022-05-04 13:20:00,248.07,248.35,248.04,248.22,19332.0,230.3199,230.5798,230.292,230.4591,19332.0
2022-05-04 13:30:00,248.2,248.2,247.6,247.98,19675.0,230.4406,230.4406,229.8835,230.2363,19675.0
2022-05-04 13:40:00,247.97,248.5,247.97,248.34,16003.0,230.227,230.7191,230.227,230.5705,16003.0
2022-05-04 13:50:00,248.33,249.03,248.31,248.48,21477.0,230.5613,231.2112,230.5427,230.7005,21477.0
2022-05-04 14:00:00,248.47,249.85,247.88,249.38,99965.0,230.6912,231.9725,230.1435,231.5361,99965.0
2022-05-04 14:10:00,249.41,249.94,248.87,249.23,42316.0,231.564,232.0561,231.0626,231.3969,42316.0
2022-05-04 14:20:00,249.13,250.64,248.95,250.42,37153.0,231.304,232.706,231.1369,232.5017,37153.0
2022-05-04 14:30:00,250.5,250.62,248.5,249.51,37920.0,232.576,232.6874,230.7191,231.6568,37920.0
2022-05-04 14:40:00,249.48,251.96,249.36,251.28,48100.0,231.629,233.9315,231.5176,233.3002,48100.0
2022-05-04 14:50:00,251.3,252.01,250.92,251.84,39305.0,233.3187,233.9779,232.9659,233.8201,39305.0
2022-05-04 15:00:00,251.85,253.03,251.84,252.89,49802.0,233.8294,234.925,233.8201,234.795,49802.0
2022-05-04 15:10:00,252.94,253.68,252.77,253.04,70444.0,234.8414,235.5284,234.6836,234.9342,70444.0
2022-05-04 15:20:00,253.01,253.82,253.0,253.71,62492.0,234.9064,235.6584,234.8971,235.5563,62492.0
2022-05-04 15:30:00,253.79,254.18,253.6,253.96,62358.0,235.6306,235.9927,235.4542,235.7884,62358.0
2022-05-04 15:40:00,253.98,254.44,253.82,254.13,119301.0,235.807,236.2341,235.6584,235.9462,119301.0
2022-05-04 15:50:00,254.2,254.78,254.03,254.23,267828.0,236.0112,236.5497,235.8534,236.0391,267828.0
2022-05-05 09:30:00,252.89,254.49,252.04,253.77,89718.0,234.795,236.2805,234.0058,235.612,89718.0
2022-05-05 09:40:00,253.64,253.83,251.67,251.76,54473.0,235.4913,235.6677,233.6623,233.7458,54473.0
2022-05-05 09:50:00,251.9,252.43,251.5,251.98,28837.0,233.8758,234.3679,233.5044,233.9501,28837.0
2022-05-05 10:00:00,252.05,252.61,251.88,251.99,43107.0,234.0151,234.535,233.8572,233.9594,43107.0
2022-05-05 10:10:00,251.87,251.88,251.07,251.38,22241.0,233.848,233.8572,233.1052,233.393,22241.0
2022-05-05 10:20:00,251.46,251.8,251.15,251.48,36539.0,233.4673,233.783,233.1795,233.4859,36539.0
2022-05-05 10:30:00,251.42,252.32,251.32,251.51,29430.0,233.4302,234.2658,233.3373,233.5137,29430.0
2022-05-05 10:40:00,251.5,251.57,250.27,250.63,36411.0,233.5044,233.5694,232.3624,232.6967,36411.0
2022-05-05 10:50:00,250.52,251.04,250.31,250.77,29637.0,232.5946,233.0773,232.3996,232.8267,29637.0
2022-05-05 11:00:00,250.68,250.92,249.78,250.2,23429.0,232.7431,232.9659,231.9075,232.2975,23429.0
2022-05-05 11:10:00,250.23,250.58,249.82,250.3,27461.0,232.3253,232.6503,231.9446,232.3903,27461.0
2022-05-05 11:20:00,250.22,250.45,249.61,249.76,22695.0,232.316,232.5296,231.7497,231.8889,22695.0
2022-05-05 11:30:00,249.76,250.38,249.62,250.33,23632.0,231.8889,232.4646,231.759,232.4181,23632.0
2022-05-05 11:40:00,250.36,250.52,250.1,250.26,39601.0,232.446,232.5946,232.2046,232.3532,39601.0
2022-05-05 11:50:00,250.2,250.25,248.96,248.99,44780.0,232.2975,232.3439,231.1462,231.174,44780.0
2022-05-05 12:00:00,248.97,249.99,248.4,249.99,21544.0,231.1555,232.1025,230.6262,232.1025,21544.0
2022-05-05 12:10:00,249.84,249.84,249.37,249.66,20415.0,231.9632,231.9632,231.5268,231.7961,20415.0
2022-05-05 12:20:00,249.82,250.0,249.3,250.0,24872.0,231.9446,232.1118,231.4618,232.1118,24872.0
2022-05-05 12:30:00,249.94,250.1,249.15,249.29,23655.0,232.0561,232.2046,231.3226,231.4526,23655.0
2022-05-05 12:40:00,249.3,249.4,248.48,248.74,19047.0,231.4618,231.5547,230.7005,230.9419,19047.0
2022-05-05 12:50:00,248.76,249.36,248.65,249.36,28175.0,230.9605,231.5176,230.8584,231.5176,28175.0
2022-05-05 13:00:00,249.43,250.31,249.43,250.0,11979.0,231.5825,232.3996,231.5825,232.1118,11979.0
2022-05-05 13:10:00,249.96,250.0,249.08,249.6,19340.0,232.0746,232.1118,231.2576,231.7404,19340.0
2022-05-05 13:20:00,249.53,249.72,249.11,249.47,44065.0,231.6754,231.8518,231.2854,231.6197,44065.0
2022-05-05 13:30:00,249.44,249.77,248.94,249.3,20350.0,231.5918,231.8982,231.1276,231.4618,20350.0
2022-05-05 13:40:00,249.34,249.75,248.87,248.87,22005.0,231.499,231.8796,231.0626,231.0626,22005.0
2022-05-05 13:50:00,248.89,248.89,247.94,248.37,23061.0,231.0812,231.0812,230.1992,230.5984,23061.0
2022-05-05 14:00:00,248.32,248.41,248.04,248.17,19879.0,230.552,230.6355,230.292,230.4127,19879.0
2022-05-05 14:10:00,248.22,248.39,247.82,248.36,23076.0,230.4591,230.617,230.0877,230.5891,23076.0
2022-05-05 14:20:00,248.35,248.48,246.95,246.95,17522.0,230.5798,230.7005,229.28,229.28,17522.0
2022-05-05 14:30:00,247.02,247.41,246.78,247.38,27399.0,229.345,229.7071,229.1222,229.6792,27399.0
2022-05-05 14:40:00,247.33,247.72,247.12,247.63,19226.0,229.6328,229.9949,229.4378,229.9113,19226.0
2022-05-05 14:50:00,247.59,248.08,247.37,247.68,13974.0,229.8742,230.3291,229.6699,229.9578,13974.0
2022-05-05 15:00:00,247.73,247.74,247.25,247.46,33404.0,230.0042,230.0135,229.5585,229.7535,33404.0
2022-05-05 15:10:00,247.49,247.71,246.99,247.65,50416.0,229.7814,229.9856,229.3171,229.9299,50416.0
2022-05-05 15:20:00,247.62,248.09,247.29,247.66,59390.0,229.9021,230.3384,229.5957,229.9392,59390.0
2022-05-05 15:30:00,247.66,248.1,246.86,247.77,47450.0,229.9392,230.3477,229.1964,230.0413,47450.0
2022-05-05 15:40:00,247.86,248.23,247.05,247.2,65670.0,230.1249,230.4684,229.3728,229.5121,65670.0
2022-05-05 15:50:00,247.48,249.21,247.47,249.11,160878.0,229.7721,231.3783,229.7628,231.2854,160878.0
2022-05-06 09:30:00,248.19,251.43,247.7,250.97,126816.0,230.4313,233.4394,229.9763,233.0124,126816.0
2022-05-06 09:40:00,251.02,251.36,250.26,250.68,76045.0,233.0588,233.3744,232.3532,232.7431,76045.0
2022-05-06 09:50:00,250.84,251.19,250.42,250.54,80481.0,232.8917,233.2166,232.5017,232.6131,80481.0
2022-05-06 10:00:00,250.45,250.8,249.73,250.34,63418.0,232.5296,232.8545,231.8611,232.4274,63418.0
2022-05-06 10:10:00,250.32,251.04,249.62,250.17,50657.0,232.4089,233.0773,231.759,232.2696,50657.0
2022-05-06 10:20:00,250.07,251.04,249.97,250.45,39972.0,232.1768,233.0773,232.0839,232.5296,39972.0
2022-05-06 10:30:00,250.39,250.88,249.86,250.28,38501.0,232.4739,232.9288,231.9818,232.3717,38501.0
2022-05-06 10:40:00,250.34,251.62,250.23,251.35,39930.0,232.4274,233.6158,232.3253,233.3652,39930.0
2022-05-06 10:50:00,251.43,252.18,250.86,251.95,31064.0,233.4394,234.1358,232.9102,233.9222,31064.0
2022-05-06 11:00:00,251.92,252.02,251.33,251.63,20111.0,233.8944,233.9872,233.3466,233.6251,20111.0
2022-05-06 11:10:00,251.52,252.35,251.15,251.88,24187.0,233.523,234.2936,233.1795,233.8572,24187.0
2022-05-06 11:20:00,251.89,252.45,251.61,251.87,25501.0,233.8665,234.3865,233.6066,233.848,25501.0
2022-05-06 11:30:00,251.74,251.82,250.6,250.62,38773.0,233.7273,233.8015,232.6688,232.6874,38773.0
2022-05-06 11:40:00,250.64,250.92,250.43,250.77,32647.0,232.706,232.9659,232.511,232.8267,32647.0
2022-05-06 11:50:00,250.75,250.89,250.29,250.38,24160.0,232.8081,232.9381,232.381,232.4646,24160.0
2022-05-06 12:00:00,250.38,251.25,250.3,251.04,29156.0,232.4646,233.2723,232.3903,233.0773,29156.0
2022-05-06 12:10:00,250.99,250.99,249.66,249.71,18632.0,233.0309,233.0309,231.7961,231.8425,18632.0
2022-05-06 12:20:00,249.87,250.13,249.72,249.99,35976.0,231.9911,232.2325,231.8518,232.1025,35976.0
2022-05-06 12:30:00,250.02,250.27,249.48,249.99,31728.0,232.1303,232.3624,231.629,232.1025,31728.0
2022-05-06 12:40:00,250.04,250.16,249.8,249.93,41467.0,232.1489,232.2603,231.9261,232.0468,41467.0
2022-05-06 12:50:00,249.99,250.7,249.69,250.54,15930.0,232.1025,232.7617,231.8239,232.6131,15930.0
2022-05-06 13:00:00,250.49,250.97,250.25,250.29,18141.0,232.5667,233.0124,232.3439,232.381,18141.0
2022-05-06 13:10:00,250.38,250.43,249.62,249.66,16448.0,232.4646,232.511,231.759,231.7961,16448.0
2022-05-06 13:20:00,249.66,249.95,249.37,249.78,24711.0,231.7961,232.0653,231.5268,231.9075,24711.0
2022-05-06 13:30:00,249.78,250.26,249.18,249.55,30587.0,231.9075,232.3532,231.3504,231.694,30587.0
2022-05-06 13:40:00,249.71,250.01,249.28,249.77,27987.0,231.8425,232.121,231.4433,231.8982,27987.0
2022-05-06 13:50:00,249.77,249.93,249.34,249.57,23389.0,231.8982,232.0468,231.499,231.7125,23389.0
2022-05-06 14:00:00,249.56,249.69,248.93,248.95,26298.0,231.7032,231.8239,231.1183,231.1369,26298.0
2022-05-06 14:10:00,248.99,249.59,248.97,249.19,22489.0,231.174,231.7311,231.1555,231.3597,22489.0
2022-05-06 14:20:00,249.08,249.24,248.51,248.51,15652.0,231.2576,231.4061,230.7284,230.7284,15652.0
2022-05-06 14:30:00,248.56,248.75,248.23,248.32,17148.0,230.7748,230.9512,230.4684,230.552,17148.0
2022-05-06 14:40:00,248.39,248.64,247.98,248.49,15539.0,230.617,230.8491,230.2363,230.7098,15539.0
2022-05-06 14:50:00,248.48,249.41,248.48,248.87,27670.0,230.7005,231.564,230.7005,231.0626,27670.0
2022-05-06 15:00:00,248.91,249.15,248.61,248.75,31045.0,231.0998,231.3226,230.8212,230.9512,31045.0
2022-05-06 15:10:00,248.88,249.27,248.78,249.19,36457.0,231.0719,231.434,230.9791,231.3597,36457.0
2022-05-06 15:20:00,249.09,249.38,248.6,249.19,30874.0,231.2669,231.5361,230.8119,231.3597,30874.0
2022-05-06 15:30:00,249.19,250.79,249.19,250.75,56971.0,231.3597,232.8452,231.3597,232.8081,56971.0
2022-05-06 15:40:00,250.79,251.31,250.42,251.09,90718.0,232.8452,233.328,232.5017,233.1238,90718.0
2022-05-06 15:50:00,251.11,251.62,250.43,250.85,165341.0,233.1423,233.6158,232.511,232.9009,165341.0
2022-05-09 09:30:00,247.0,248.61,246.79,248.08,102177.0,229.3264,230.8212,229.1314,230.3291,102177.0
2022-05-09 09:40:00,248.19,248.22,247.1,247.95,36639.0,230.4313,230.4591,229.4193,230.2084,36639.0
2022-05-09 09:50:00,247.89,248.96,247.74,248.68,43721.0,230.1527,231.1462,230.0135,230.8862,43721.0
2022-05-09 10:00:00,248.75,249.0,247.62,247.84,32308.0,230.9512,231.1833,229.9021,230.1063,32308.0
2022-05-09 10:10:00,247.86,249.35,247.8,248.71,40511.0,230.1249,231.5083,230.0692,230.9141,40511.0
2022-05-09 10:20:00,248.75,249.14,248.47,248.53,26443.0,230.9512,231.3133,230.6912,230.7469,26443.0
2022-05-09 10:30:00,248.51,249.16,248.34,248.7,34853.0,230.7284,231.3319,230.5705,230.9048,34853.0
2022-05-09 10:40:00,248.71,248.99,248.19,248.27,29413.0,230.9141,231.174,230.4313,230.5055,29413.0
2022-05-09 10:50:00,248.19,248.42,247.9,247.94,28256.0,230.4313,230.6448,230.162,230.1992,28256.0
2022-05-09 11:00:00,247.91,248.91,247.75,248.81,37898.0,230.1713,231.0998,230.0228,231.0069,37898.0
2022-05-09 11:10:00,248.83,249.02,248.31,248.34,34121.0,231.0255,231.2019,230.5427,230.5705,34121.0
2022-05-09 11:20:00,248.34,248.75,247.96,248.09,27208.0,230.5705,230.9512,230.2177,230.3384,27208.0
2022-05-09 11:30:00,248.05,248.77,247.6,248.7,23586.0,230.3013,230.9698,229.8835,230.9048,23586.0
2022-05-09 11:40:00,248.73,248.87,248.34,248.83,20947.0,230.9326,231.0626,230.5705,231.0255,20947.0
2022-05-09 11:50:00,248.98,249.3,248.71,249.19,22861.0,231.1647,231.4618,230.9141,231.3597,22861.0
2022-05-09 12:00:00,249.08,249.08,248.32,248.54,15286.0,231.2576,231.2576,230.552,230.7562,15286.0
2022-05-09 12:10:00,248.63,249.49,248.63,249.26,33771.0,230.8398,231.6383,230.8398,231.4247,33771.0
2022-05-09 12:20:00,249.29,249.85,249.03,249.57,17628.0,231.4526,231.9725,231.2112,231.7125,17628.0
2022-05-09 12:30:00,249.57,249.9,249.23,249.23,13716.0,231.7125,232.0189,231.3969,231.3969,13716.0
2022-05-09 12:40:00,249.31,249.37,248.79,248.95,14098.0,231.4711,231.5268,230.9883,231.1369,14098.0
2022-05-09 12:50:00,248.94,248.94,248.37,248.4,19584.0,231.1276,231.1276,230.5984,230.6262,19584.0
2022-05-09 13:00:00,248.37,248.53,248.22,248.33,13715.0,230.5984,230.7469,230.4591,230.5613,13715.0
2022-05-09 13:10:00,248.31,248.42,247.95,248.31,13115.0,230.5427,230.6448,230.2084,230.5427,13115.0
2022-05-09 13:20:00,248.23,248.72,247.81,248.64,16029.0,230.4684,230.9233,230.0785,230.8491,16029.0
2022-05-09 13:30:00,248.63,248.69,247.91,247.91,18167.0,230.8398,230.8955,230.1713,230.1713,18167.0
2022-05-09 13:40:00,248.03,248.95,248.03,248.47,16375.0,230.2827,231.1369,230.2827,230.6912,16375.0
2022-05-09 13:50:00,248.47,248.65,247.86,248.59,16566.0,230.6912,230.8584,230.1249,230.8027,16566.0
2022-05-09 14:00:00,248.55,248.97,248.35,248.45,14863.0,230.7655,231.1555,230.5798,230.6727,14863.0
2022-05-09 14:10:00,248.44,249.02,248.4,248.97,21049.0,230.6634,231.2019,230.6262,231.1555,21049.0
2022-05-09 14:20:00,248.95,249.03,248.24,248.63,23824.0,231.1369,231.2112,230.4777,230.8398,23824.0
2022-05-09 14:30:00,248.61,248.76,247.96,248.5,17891.0,230.8212,230.9605,230.2177,230.7191,17891.0
2022-05-09 14:40:00,248.41,248.93,248.21,248.21,19716.0,230.6355,231.1183,230.4498,230.4498,19716.0
2022-05-09 14:50:00,248.23,249.11,247.93,249.11,27125.0,230.4684,231.2854,230.1899,231.2854,27125.0
2022-05-09 15:00:00,249.13,249.46,248.82,249.09,27266.0,231.304,231.6104,231.0162,231.2669,27266.0
2022-05-09 15:10:00,249.08,249.76,249.02,249.27,27897.0,231.2576,231.8889,231.2019,231.434,27897.0
2022-05-09 15:20:00,249.23,249.24,248.34,248.69,28977.0,231.3969,231.4061,230.5705,230.8955,28977.0
2022-05-09 15:30:00,248.65,248.75,248.24,248.41,53080.0,230.8584,230.9512,230.4777,230.6355,53080.0
2022-05-09 15:40:00,248.36,248.42,247.5,247.7,89667.0,230.5891,230.6448,229.7906,229.9763,89667.0
2022-05-09 15:50:00,247.66,247.98,246.86,247.66,201063.0,229.9392,230.2363,229.1964,229.9392,201063.0
2022-05-10 09:30:00,248.99,250.88,248.99,250.01,91327.0,231.174,232.9288,231.174,232.121,91327.0
2022-05-10 09:40:00,250.01,250.01,248.91,249.67,39240.0,232.121,232.121,231.0998,231.8054,39240.0
2022-05-10 09:50:00,249.79,250.26,249.0,250.26,49689.0,231.9168,232.3532,231.1833,232.3532,49689.0
2022-05-10 10:00:00,250.1,250.14,248.91,249.06,27847.0,232.2046,232.2417,231.0998,231.239,27847.0
2022-05-10 10:10:00,249.04,249.55,248.3,248.56,32398.0,231.2205,231.694,230.5334,230.7748,32398.0
2022-05-10 10:20:00,248.38,248.57,248.04,248.56,26902.0,230.6077,230.7841,230.292,230.7748,26902.0
2022-05-10 10:30:00,248.57,248.71,247.67,247.79,20191.0,230.7841,230.9141,229.9485,230.0599,20191.0
2022-05-10 10:40:00,247.82,248.02,247.11,247.17,28002.0,230.0877,230.2734,229.4285,229.4843,28002.0
2022-05-10 10:50:00,247.14,247.67,246.7,247.09,33617.0,229.4564,229.9485,229.0479,229.41,33617.0
2022-05-10 11:00:00,246.96,247.32,246.23,246.29,40133.0,229.2893,229.6235,228.6115,228.6672,40133.0
2022-05-10 11:10:00,246.31,246.79,245.88,246.62,48105.0,228.6858,229.1314,228.2866,228.9736,48105.0
2022-05-10 11:20:00,246.58,246.73,245.94,246.44,20889.0,228.9365,229.0757,228.3423,228.8065,20889.0
2022-05-10 11:30:00,246.36,247.0,245.84,246.96,25788.0,228.7322,229.3264,228.2494,229.2893,25788.0
2022-05-10 11:40:00,246.85,247.01,246.08,246.37,18895.0,229.1872,229.3357,228.4722,228.7415,18895.0
2022-05-10 11:50:00,246.3,246.43,245.81,246.01,70437.0,228.6765,228.7972,228.2216,228.4073,70437.0
2022-05-10 12:00:00,246.08,246.14,245.42,245.61,36001.0,228.4722,228.528,227.8595,228.0359,36001.0
2022-05-10 12:10:00,245.56,246.02,245.53,245.69,21006.0,227.9895,228.4165,227.9616,228.1102,21006.0
2022-05-10 12:20:00,245.59,245.78,245.38,245.57,12869.0,228.0173,228.1937,227.8223,227.9987,12869.0
2022-05-10 12:30:00,245.6,245.69,244.93,245.35,21640.0,228.0266,228.1102,227.4045,227.7945,21640.0
2022-05-10 12:40:00,245.25,245.97,245.25,245.75,18338.0,227.7016,228.3701,227.7016,228.1659,18338.0
2022-05-10 12:50:00,245.57,245.93,245.51,245.69,9702.0,227.9987,228.333,227.943,228.1102,9702.0
2022-05-10 13:00:00,245.59,246.67,245.59,246.51,49672.0,228.0173,229.02,228.0173,228.8715,49672.0
2022-05-10 13:10:00,246.41,246.86,246.27,246.27,23696.0,228.7786,229.1964,228.6487,228.6487,23696.0
2022-05-10 13:20:00,246.29,246.58,246.08,246.5,15955.0,228.6672,228.9365,228.4722,228.8622,15955.0
2022-05-10 13:30:00,246.52,247.08,246.25,246.96,41594.0,228.8808,229.4007,228.6301,229.2893,41594.0
2022-05-10 13:40:00,247.05,247.28,246.85,247.21,54383.0,229.3728,229.5864,229.1872,229.5214,54383.0
2022-05-10 13:50:00,247.25,247.3,246.91,247.08,50638.0,229.5585,229.605,229.2429,229.4007,50638.0
2022-05-10 14:00:00,247.13,247.96,247.03,247.4,62402.0,229.4471,230.2177,229.3543,229.6978,62402.0
2022-05-10 14:10:00,247.3,247.62,246.73,247.28,23073.0,229.605,229.9021,229.0757,229.5864,23073.0
2022-05-10 14:20:00,247.34,247.55,246.4,246.62,28870.0,229.6421,229.8371,228.7694,228.9736,28870.0
2022-05-10 14:30:00,246.61,246.93,246.48,246.69,22734.0,228.9643,229.2614,228.8436,229.0386,22734.0
2022-05-10 14:40:00,246.4,247.3,246.24,246.37,36054.0,228.7694,229.605,228.6208,228.7415,36054.0
2022-05-10 14:50:00,246.4,246.92,246.31,246.65,18721.0,228.7694,229.2521,228.6858,229.0015,18721.0
2022-05-10 15:00:00,246.7,247.48,246.59,246.99,18494.0,229.0479,229.7721,228.9458,229.3171,18494.0
2022-05-10 15:10:00,246.9,247.41,246.84,247.17,33229.0,229.2336,229.7071,229.1779,229.4843,33229.0
2022-05-10 15:20:00,247.16,247.2,246.02,246.08,39667.0,229.475,229.5121,228.4165,228.4722,39667.0
2022-05-10 15:30:00,246.04,246.04,245.34,245.59,42836.0,228.4351,228.4351,227.7852,228.0173,42836.0
2022-05-10 15:40:00,245.51,245.66,244.95,245.41,111088.0,227.943,228.0823,227.4231,227.8502,111088.0
2022-05-10 15:50:00,245.3,245.83,245.0,245.74,166671.0,227.7481,228.2401,227.4695,228.1566,166671.0
2022-05-11 09:30:00,245.27,246.79,243.78,244.14,74758.0,227.7202,229.1314,226.3368,226.6711,74758.0
2022-05-11 09:40:00,244.1,245.75,244.1,245.52,55535.0,226.6339,228.1659,226.6339,227.9523,55535.0
2022-05-11 09:50:00,245.6,245.75,244.46,245.65,67801.0,228.0266,228.1659,226.9682,228.073,67801.0
2022-05-11 10:00:00,245.33,245.39,244.33,244.43,51435.0,227.7759,227.8316,226.8475,226.9403,51435.0
2022-05-11 10:10:00,244.54,245.18,244.46,244.71,23743.0,227.0424,227.6366,226.9682,227.2003,23743.0
2022-05-11 10:20:00,244.69,245.19,244.67,244.92,33433.0,227.1817,227.6459,227.1631,227.3952,33433.0
2022-05-11 10:30:00,244.92,245.21,244.46,244.98,28059.0,227.3952,227.6645,226.9682,227.451,28059.0
2022-05-11 10:40:00,245.07,245.74,244.9,245.35,62875.0,227.5345,228.1566,227.3767,227.7945,62875.0
2022-05-11 10:50:00,245.19,245.34,244.48,244.77,23033.0,227.6459,227.7852,226.9867,227.256,23033.0
2022-05-11 11:00:00,244.75,244.92,244.36,244.85,16689.0,227.2374,227.3952,226.8753,227.3303,16689.0
2022-05-11 11:10:00,244.92,245.24,244.37,244.51,23396.0,227.3952,227.6924,226.8846,227.0146,23396.0
2022-05-11 11:20:00,244.53,245.17,244.53,245.07,20881.0,227.0332,227.6274,227.0332,227.5345,20881.0
2022-05-11 11:30:00,245.07,245.69,244.92,245.26,38651.0,227.5345,228.1102,227.3952,227.7109,38651.0
2022-05-11 11:40:00,245.24,245.5,244.91,245.15,29367.0,227.6924,227.9337,227.386,227.6088,29367.0
2022-05-11 11:50:00,245.22,245.22,244.71,245.06,12565.0,227.6738,227.6738,227.2003,227.5252,12565.0
2022-05-11 12:00:00,244.99,245.3,244.75,244.93,17415.0,227.4602,227.7481,227.2374,227.4045,17415.0
2022-05-11 12:10:00,244.86,245.27,244.69,245.07,18238.0,227.3395,227.7202,227.1817,227.5345,18238.0
2022-05-11 12:20:00,245.0,245.66,244.68,244.78,26160.0,227.4695,228.0823,227.1724,227.2653,26160.0
2022-05-11 12:30:00,244.7,245.25,244.4,245.06,22487.0,227.191,227.7016,226.9125,227.5252,22487.0
2022-05-11 12:40:00,245.04,245.25,244.55,245.05,20380.0,227.5067,227.7016,227.0517,227.5159,20380.0
2022-05-11 12:50:00,245.03,245.03,244.54,244.9,33335.0,227.4974,227.4974,227.0424,227.3767,33335.0
2022-05-11 13:00:00,244.91,245.08,244.18,244.32,46887.0,227.386,227.5438,226.7082,226.8382,46887.0
2022-05-11 13:10:00,244.27,244.48,244.0,244.04,24909.0,226.7918,226.9867,226.5411,226.5782,24909.0
2022-05-11 13:20:00,244.1,244.42,243.67,243.75,20147.0,226.6339,226.931,226.2347,226.309,20147.0
2022-05-11 13:30:00,243.79,244.25,243.66,243.97,17677.0,226.3461,226.7732,226.2254,226.5132,17677.0
2022-05-11 13:40:00,243.93,244.06,243.23,243.32,22433.0,226.4761,226.5968,225.8262,225.9097,22433.0
2022-05-11 13:50:00,243.36,243.64,243.21,243.36,21147.0,225.9469,226.2068,225.8076,225.9469,21147.0
2022-05-11 14:00:00,243.41,243.86,243.36,243.71,16850.0,225.9933,226.4111,225.9469,226.2718,16850.0
2022-05-11 14:10:00,243.71,244.4,243.71,244.32,14666.0,226.2718,226.9125,226.2718,226.8382,14666.0
2022-05-11 14:20:00,244.19,244.87,243.93,244.32,23766.0,226.7175,227.3488,226.4761,226.8382,23766.0
2022-05-11 14:30:00,244.4,245.12,244.15,245.05,25370.0,226.9125,227.5809,226.6803,227.5159,25370.0
2022-05-11 14:40:00,244.99,245.65,244.99,245.29,17226.0,227.4602,228.073,227.4602,227.7388,17226.0
2022-05-11 14:50:00,245.33,245.44,244.73,244.92,18122.0,227.7759,227.878,227.2188,227.3952,18122.0
2022-05-11 15:00:00,244.9,245.24,244.65,245.17,21502.0,227.3767,227.6924,227.1446,227.6274,21502.0
2022-05-11 15:10:00,245.16,245.73,245.0,245.6,53492.0,227.6181,228.1473,227.4695,228.0266,53492.0
2022-05-11 15:20:00,245.59,245.89,245.41,245.5,28833.0,228.0173,228.2958,227.8502,227.9337,28833.0
2022-05-11 15:30:00,245.51,245.67,244.67,244.75,30045.0,227.943,228.0916,227.1631,227.2374,30045.0
2022-05-11 15:40:00,244.71,245.14,244.58,244.58,45331.0,227.2003,227.5995,227.0796,227.0796,45331.0
2022-05-11 15:50:00,244.68,244.82,244.14,244.47,170265.0,227.1724,227.3024,226.6711,226.9774,170265.0
2022-05-12 09:30:00,245.32,245.66,243.84,244.25,133168.0,227.7666,228.0823,226.3925,226.7732,133168.0
2022-05-12 09:40:00,244.2,244.72,243.43,244.65,49717.0,226.7268,227.2096,226.0119,227.1446,49717.0
2022-05-12 09:50:00,244.62,245.36,244.32,244.99,38945.0,227.1167,227.8038,226.8382,227.4602,38945.0
2022-05-12 10:00:00,244.9,245.8,244.55,245.7,49346.0,227.3767,228.2123,227.0517,228.1194,49346.0
2022-05-12 10:10:00,245.75,246.38,245.5,245.97,45527.0,228.1659,228.7508,227.9337,228.3701,45527.0
2022-05-12 10:20:00,245.97,246.18,245.25,245.33,38409.0,228.3701,228.5651,227.7016,227.7759,38409.0
2022-05-12 10:30:00,245.31,245.67,244.72,245.47,31412.0,227.7573,228.0916,227.2096,227.9059,31412.0
2022-05-12 10:40:00,245.54,245.56,244.87,245.22,22836.0,227.9709,227.9895,227.3488,227.6738,22836.0
2022-05-12 10:50:00,245.2,245.66,244.83,245.39,18663.0,227.6552,228.0823,227.3117,227.8316,18663.0
2022-05-12 11:00:00,245.28,246.11,245.27,245.92,16436.0,227.7295,228.5001,227.7202,228.3237,16436.0
2022-05-12 11:10:00,245.98,245.98,244.75,244.98,16689.0,228.3794,228.3794,227.2374,227.451,16689.0
2022-05-12 11:20:00,245.04,245.53,245.02,245.3,27194.0,227.5067,227.9616,227.4881,227.7481,27194.0
2022-05-12 11:30:00,245.29,245.59,244.69,245.33,35378.0,227.7388,228.0173,227.1817,227.7759,35378.0
2022-05-12 11:40:00,245.33,245.42,244.3,244.3,31794.0,227.7759,227.8595,226.8196,226.8196,31794.0
2022-05-12 11:50:00,244.26,244.59,244.08,244.08,33507.0,226.7825,227.0889,226.6154,226.6154,33507.0
2022-05-12 12:00:00,244.11,244.74,244.08,244.34,41506.0,226.6432,227.2281,226.6154,226.8568,41506.0
2022-05-12 12:10:00,244.27,244.42,244.06,244.1,34756.0,226.7918,226.931,226.5968,226.6339,34756.0
2022-05-12 12:20:00,244.11,244.37,243.87,244.37,26697.0,226.6432,226.8846,226.4204,226.8846,26697.0
2022-05-12 12:30:00,244.41,244.59,244.21,244.22,19798.0,226.9217,227.0889,226.7361,226.7453,19798.0
2022-05-12 12:40:00,244.18,244.79,243.85,244.44,23085.0,226.7082,227.2746,226.4018,226.9496,23085.0
2022-05-12 12:50:00,244.41,244.6,243.89,243.89,19300.0,226.9217,227.0981,226.4389,226.4389,19300.0
2022-05-12 13:00:00,243.75,244.04,243.37,243.51,23917.0,226.309,226.5782,225.9562,226.0861,23917.0
2022-05-12 13:10:00,243.51,243.76,243.02,243.16,27065.0,226.0861,226.3183,225.6312,225.7612,27065.0
2022-05-12 13:20:00,243.19,243.31,242.7,243.01,25594.0,225.789,225.9004,225.3341,225.6219,25594.0
2022-05-12 13:30:00,242.99,243.11,242.55,242.72,29769.0,225.6033,225.7148,225.1948,225.3527,29769.0
2022-05-12 13:40:00,242.7,242.75,241.93,242.03,62463.0,225.3341,225.3805,224.6192,224.712,62463.0
2022-05-12 13:50:00,242.03,242.15,241.84,241.93,44674.0,224.712,224.8235,224.5356,224.6192,44674.0
2022-05-12 14:00:00,241.97,242.23,241.63,241.67,58432.0,224.6563,224.8977,224.3407,224.3778,58432.0
2022-05-12 14:10:00,241.63,241.88,241.45,241.73,30914.0,224.3407,224.5728,224.1735,224.4335,30914.0
2022-05-12 14:20:00,241.71,242.18,241.65,241.9,32607.0,224.4149,224.8513,224.3592,224.5913,32607.0
2022-05-12 14:30:00,241.88,242.01,241.53,241.56,28486.0,224.5728,224.6935,224.2478,224.2757,28486.0
2022-05-12 14:40:00,241.57,241.79,241.26,241.58,34971.0,224.285,224.4892,223.9971,224.2942,34971.0
2022-05-12 14:50:00,241.57,241.9,241.46,241.62,25217.0,224.285,224.5913,224.1828,224.3314,25217.0
2022-05-12 15:00:00,241.56,241.88,241.34,241.47,32012.0,224.2757,224.5728,224.0714,224.1921,32012.0
2022-05-12 15:10:00,241.45,242.35,241.12,242.23,30748.0,224.1735,225.0091,223.8672,224.8977,30748.0
2022-05-12 15:20:00,242.22,243.26,242.07,242.12,57290.0,224.8884,225.854,224.7492,224.7956,57290.0
2022-05-12 15:30:00,242.04,242.98,242.04,242.87,46656.0,224.7213,225.5941,224.7213,225.4919,46656.0
2022-05-12 15:40:00,242.94,243.45,242.79,243.04,72872.0,225.5569,226.0304,225.4177,225.6498,72872.0
2022-05-12 15:50:00,243.06,244.37,243.06,244.19,166730.0,225.6683,226.8846,225.6683,226.7175,166730.0
2022-05-13 09:30:00,247.15,247.18,244.91,245.31,83501.0,229.4657,229.4935,227.386,227.7573,83501.0
2022-05-13 09:40:00,245.11,245.29,242.59,242.62,75288.0,227.5717,227.7388,225.232,225.2598,75288.0
2022-05-13 09:50:00,242.63,245.12,242.28,245.01,67526.0,225.2691,227.5809,224.9441,227.4788,67526.0
2022-05-13 10:00:00,245.0,245.12,244.05,244.81,41250.0,227.4695,227.5809,226.5875,227.2931,41250.0
2022-05-13 10:10:00,244.8,245.36,244.66,245.18,31239.0,227.2838,227.8038,227.1539,227.6366,31239.0
2022-05-13 10:20:00,245.15,245.73,244.92,245.38,39245.0,227.6088,228.1473,227.3952,227.8223,39245.0
2022-05-13 10:30:00,245.38,245.67,245.12,245.22,32909.0,227.8223,228.0916,227.5809,227.6738,32909.0
2022-05-13 10:40:00,245.22,245.27,244.77,244.93,20607.0,227.6738,227.7202,227.256,227.4045,20607.0
2022-05-13 10:50:00,244.82,245.23,244.78,245.11,25456.0,227.3024,227.6831,227.2653,227.5717,25456.0
2022-05-13 11:00:00,245.02,245.23,244.88,244.92,23759.0,227.4881,227.6831,227.3581,227.3952,23759.0
2022-05-13 11:10:00,244.92,245.25,244.77,244.87,26706.0,227.3952,227.7016,227.256,227.3488,26706.0
2022-05-13 11:20:00,244.9,245.7,244.87,245.63,28350.0,227.3767,228.1194,227.3488,228.0544,28350.0
2022-05-13 11:30:00,245.59,245.89,245.15,245.34,36208.0,228.0173,228.2958,227.6088,227.7852,36208.0
2022-05-13 11:40:00,245.26,245.28,244.56,244.61,17565.0,227.7109,227.7295,227.061,227.1074,17565.0
2022-05-13 11:50:00,244.58,244.58,244.29,244.41,22969.0,227.0796,227.0796,226.8103,226.9217,22969.0
2022-05-13 12:00:00,244.4,245.31,244.35,244.97,86571.0,226.9125,227.7573,226.866,227.4417,86571.0
2022-05-13 12:10:00,244.94,245.06,244.57,244.8,11287.0,227.4138,227.5252,227.0703,227.2838,11287.0
2022-05-13 12:20:00,244.74,245.06,244.51,244.71,16714.0,227.2281,227.5252,227.0146,227.2003,16714.0
2022-05-13 12:30:00,244.83,244.96,244.64,244.66,18101.0,227.3117,227.4324,227.1353,227.1539,18101.0
2022-05-13 12:40:00,244.64,244.89,244.63,244.75,15979.0,227.1353,227.3674,227.126,227.2374,15979.0
2022-05-13 12:50:00,244.74,244.74,244.43,244.59,15932.0,227.2281,227.2281,226.9403,227.0889,15932.0
2022-05-13 13:00:00,244.59,244.86,244.38,244.48,24183.0,227.0889,227.3395,226.8939,226.9867,24183.0
2022-05-13 13:10:00,244.47,244.82,244.42,244.82,21253.0,226.9774,227.3024,226.931,227.3024,21253.0
2022-05-13 13:20:00,244.85,245.01,244.5,244.53,18535.0,227.3303,227.4788,227.0053,227.0332,18535.0
2022-05-13 13:30:00,244.49,244.65,244.16,244.16,14227.0,226.996,227.1446,226.6896,226.6896,14227.0
2022-05-13 13:40:00,244.18,244.34,243.92,244.33,22860.0,226.7082,226.8568,226.4668,226.8475,22860.0
2022-05-13 13:50:00,244.34,244.44,243.8,243.8,18817.0,226.8568,226.9496,226.3554,226.3554,18817.0
2022-05-13 14:00:00,243.8,243.82,243.27,243.57,25961.0,226.3554,226.374,225.8633,226.1418,25961.0
2022-05-13 14:10:00,243.59,243.95,243.49,243.73,23892.0,226.1604,226.4947,226.0676,226.2904,23892.0
2022-05-13 14:20:00,243.83,243.84,243.36,243.5,36605.0,226.3832,226.3925,225.9469,226.0769,36605.0
2022-05-13 14:30:00,243.5,244.08,243.49,243.65,41972.0,226.0769,226.6154,226.0676,226.2161,41972.0
2022-05-13 14:40:00,243.68,243.83,243.42,243.51,16165.0,226.244,226.3832,226.0026,226.0861,16165.0
2022-05-13 14:50:00,243.47,244.52,243.46,244.4,25333.0,226.049,227.0239,226.0397,226.9125,25333.0
2022-05-13 15:00:00,244.41,244.78,244.41,244.75,21725.0,226.9217,227.2653,226.9217,227.2374,21725.0
2022-05-13 15:10:00,244.72,244.98,244.66,244.72,40445.0,227.2096,227.451,227.1539,227.2096,40445.0
2022-05-13 15:20:00,244.76,245.06,244.66,245.0,58690.0,227.2467,227.5252,227.1539,227.4695,58690.0
2022-05-13 15:30:00,245.04,245.31,244.37,244.99,67183.0,227.5067,227.7573,226.8846,227.4602,67183.0
2022-05-13 15:40:00,244.91,245.34,244.55,244.81,79027.0,227.386,227.7852,227.0517,227.2931,79027.0
2022-05-13 15:50:00,244.84,245.12,244.11,245.07,194132.0,227.321,227.5809,226.6432,227.5345,194132.0
2022-05-16 09:30:00,244.46,245.48,243.72,243.83,79346.0,226.9682,227.9152,226.2811,226.3832,79346.0
2022-05-16 09:40:00,243.83,243.91,241.5,241.85,62632.0,226.3832,226.4575,224.22,224.5449,62632.0
2022-05-16 09:50:00,241.85,241.95,240.73,241.75,67193.0,224.5449,224.6378,223.5051,224.4521,67193.0
2022-05-16 10:00:00,241.66,242.37,241.46,242.18,42366.0,224.3685,225.0277,224.1828,224.8513,42366.0
2022-05-16 10:10:00,242.17,242.89,242.02,242.89,50228.0,224.842,225.5105,224.7028,225.5105,50228.0
2022-05-16 10:20:00,242.8,243.31,242.73,243.2,24210.0,225.4269,225.9004,225.362,225.7983,24210.0
2022-05-16 10:30:00,243.27,243.53,243.14,243.36,39183.0,225.8633,226.1047,225.7426,225.9469,39183.0
2022-05-16 10:40:00,243.28,243.78,243.08,243.08,42203.0,225.8726,226.3368,225.6869,225.6869,42203.0
2022-05-16 10:50:00,243.04,243.19,242.55,242.91,23551.0,225.6498,225.789,225.1948,225.5291,23551.0
2022-05-16 11:00:00,242.76,243.06,242.55,242.99,22037.0,225.3898,225.6683,225.1948,225.6033,22037.0
2022-05-16 11:10:00,243.07,243.55,242.86,243.39,25988.0,225.6776,226.1233,225.4826,225.9747,25988.0
2022-05-16 11:20:00,243.33,243.43,242.79,243.22,14787.0,225.919,226.0119,225.4177,225.8169,14787.0
2022-05-16 11:30:00,243.31,243.31,242.7,242.95,23866.0,225.9004,225.9004,225.3341,225.5662,23866.0
2022-05-16 11:40:00,243.01,243.26,242.79,243.1,14901.0,225.6219,225.854,225.4177,225.7055,14901.0
2022-05-16 11:50:00,243.1,243.59,243.01,243.45,11053.0,225.7055,226.1604,225.6219,226.0304,11053.0
2022-05-16 12:00:00,243.46,243.64,243.26,243.35,13035.0,226.0397,226.2068,225.854,225.9376,13035.0
2022-05-16 12:10:00,243.3,243.64,243.3,243.63,12192.0,225.8912,226.2068,225.8912,226.1976,12192.0
2022-05-16 12:20:00,243.63,243.88,243.52,243.76,18343.0,226.1976,226.4297,226.0954,226.3183,18343.0
2022-05-16 12:30:00,243.72,244.2,243.56,243.6,28051.0,226.2811,226.7268,226.1326,226.1697,28051.0
2022-05-16 12:40:00,243.48,243.69,243.14,243.31,11375.0,226.0583,226.2533,225.7426,225.9004,11375.0
2022-05-16 12:50:00,243.32,243.35,243.08,243.33,15043.0,225.9097,225.9376,225.6869,225.919,15043.0
2022-05-16 13:00:00,243.29,243.46,243.08,243.46,14970.0,225.8819,226.0397,225.6869,226.0397,14970.0
2022-05-16 13:10:00,243.42,243.73,243.35,243.35,17443.0,226.0026,226.2904,225.9376,225.9376,17443.0
2022-05-16 13:20:00,243.35,244.02,243.3,243.89,16267.0,225.9376,226.5596,225.8912,226.4389,16267.0
2022-05-16 13:30:00,243.93,244.18,243.92,243.93,15186.0,226.4761,226.7082,226.4668,226.4761,15186.0
2022-05-16 13:40:00,243.88,244.19,243.78,243.85,14326.0,226.4297,226.7175,226.3368,226.4018,14326.0
2022-05-16 13:50:00,243.84,244.17,243.76,244.02,19030.0,226.3925,226.6989,226.3183,226.5596,19030.0
2022-05-16 14:00:00,244.1,244.48,244.09,244.33,14547.0,226.6339,226.9867,226.6246,226.8475,14547.0
2022-05-16 14:10:00,244.31,244.44,244.2,244.42,14137.0,226.8289,226.9496,226.7268,226.931,14137.0
2022-05-16 14:20:00,244.42,245.0,244.39,244.97,12955.0,226.931,227.4695,226.9032,227.4417,12955.0
2022-05-16 14:30:00,245.0,245.19,244.74,244.85,19333.0,227.4695,227.6459,227.2281,227.3303,19333.0
2022-05-16 14:40:00,244.86,245.03,244.62,244.64,21102.0,227.3395,227.4974,227.1167,227.1353,21102.0
2022-05-16 14:50:00,244.7,245.09,244.69,244.99,14357.0,227.191,227.5531,227.1817,227.4602,14357.0
2022-05-16 15:00:00,245.03,245.11,244.77,244.77,19691.0,227.4974,227.5717,227.256,227.256,19691.0
2022-05-16 15:10:00,244.73,244.73,243.98,244.1,34772.0,227.2188,227.2188,226.5225,226.6339,34772.0
2022-05-16 15:20:00,244.1,244.1,243.67,243.71,21324.0,226.6339,226.6339,226.2347,226.2718,21324.0
2022-05-16 15:30:00,243.73,243.77,243.17,243.62,29904.0,226.2904,226.3275,225.7705,226.1883,29904.0
2022-05-16 15:40:00,243.66,243.8,243.48,243.74,62635.0,226.2254,226.3554,226.0583,226.2997,62635.0
2022-05-16 15:50:00,243.94,244.23,243.82,244.2,133791.0,226.4854,226.7546,226.374,226.7268,133791.0
2022-05-17 09:30:00,246.0,247.0,244.19,244.36,131593.0,228.398,229.3264,226.7175,226.8753,131593.0
2022-05-17 09:40:00,244.27,244.47,243.31,243.82,35982.0,226.7918,226.9774,225.9004,226.374,35982.0
2022-05-17 09:50:00,243.83,243.87,243.0,243.53,43498.0,226.3832,226.4204,225.6126,226.1047,43498.0
2022-05-17 10:00:00,243.63,243.75,242.86,243.6,32649.0,226.1976,226.309,225.4826,226.1697,32649.0
2022-05-17 10:10:00,243.58,244.24,243.56,244.02,31220.0,226.1511,226.7639,226.1326,226.5596,31220.0
2022-05-17 10:20:00,244.01,244.32,243.79,243.79,33718.0,226.5504,226.8382,226.3461,226.3461,33718.0
2022-05-17 10:30:00,243.86,244.1,243.25,243.79,28942.0,226.4111,226.6339,225.8447,226.3461,28942.0
2022-05-17 10:40:00,243.81,243.82,243.42,243.59,16873.0,226.3647,226.374,226.0026,226.1604,16873.0
2022-05-17 10:50:00,243.5,243.63,243.26,243.57,20585.0,226.0769,226.1976,225.854,226.1418,20585.0
2022-05-17 11:00:00,243.61,243.73,242.77,242.78,24525.0,226.179,226.2904,225.3991,225.4084,24525.0
2022-05-17 11:10:00,242.8,242.8,241.89,242.24,90837.0,225.4269,225.4269,224.5821,224.907,90837.0
2022-05-17 11:20:00,242.26,242.7,242.15,242.55,40359.0,224.9256,225.3341,224.8235,225.1948,40359.0
2022-05-17 11:30:00,242.55,242.78,242.26,242.38,35771.0,225.1948,225.4084,224.9256,225.037,35771.0
2022-05-17 11:40:00,242.44,242.51,241.72,241.83,32597.0,225.0927,225.1577,224.4242,224.5263,32597.0
2022-05-17 11:50:00,241.83,241.86,241.16,241.16,55572.0,224.5263,224.5542,223.9043,223.9043,55572.0
2022-05-17 12:00:00,241.13,241.46,240.8,241.46,43888.0,223.8764,224.1828,223.57,224.1828,43888.0
2022-05-17 12:10:00,241.46,241.71,241.27,241.34,38580.0,224.1828,224.4149,224.0064,224.0714,38580.0
2022-05-17 12:20:00,241.31,241.57,241.19,241.47,24625.0,224.0436,224.285,223.9321,224.1921,24625.0
2022-05-17 12:30:00,241.47,241.54,241.27,241.3,23076.0,224.1921,224.2571,224.0064,224.0343,23076.0
2022-05-17 12:40:00,241.29,241.82,241.22,241.75,27808.0,224.025,224.5171,223.96,224.4521,27808.0
2022-05-17 12:50:00,241.75,241.91,241.67,241.77,26167.0,224.4521,224.6006,224.3778,224.4706,26167.0
2022-05-17 13:00:00,241.73,241.73,241.36,241.43,48710.0,224.4335,224.4335,224.09,224.155,48710.0
2022-05-17 13:10:00,241.43,241.94,241.21,241.75,20901.0,224.155,224.6285,223.9507,224.4521,20901.0
2022-05-17 13:20:00,241.73,241.79,241.1,241.15,19756.0,224.4335,224.4892,223.8486,223.895,19756.0
2022-05-17 13:30:00,241.15,241.44,241.11,241.4,17977.0,223.895,224.1643,223.8579,224.1271,17977.0
2022-05-17 13:40:00,241.4,241.48,240.53,240.65,44624.0,224.1271,224.2014,223.3194,223.4308,44624.0
2022-05-17 13:50:00,240.62,240.79,240.4,240.43,43497.0,223.4029,223.5608,223.1987,223.2265,43497.0
2022-05-17 14:00:00,240.39,240.56,240.13,240.56,42092.0,223.1894,223.3472,222.948,223.3472,42092.0
2022-05-17 14:10:00,240.56,240.62,239.94,240.03,52971.0,223.3472,223.4029,222.7716,222.8551,52971.0
2022-05-17 14:20:00,239.98,239.98,239.46,239.82,36165.0,222.8087,222.8087,222.3259,222.6602,36165.0
2022-05-17 14:30:00,239.69,240.03,239.55,239.81,41730.0,222.5395,222.8551,222.4095,222.6509,41730.0
2022-05-17 14:40:00,239.81,240.79,239.76,240.79,39352.0,222.6509,223.5608,222.6045,223.5608,39352.0
2022-05-17 14:50:00,240.81,241.22,240.56,241.07,50367.0,223.5793,223.96,223.3472,223.8207,50367.0
2022-05-17 15:00:00,241.04,241.41,240.61,240.84,45055.0,223.7929,224.1364,223.3936,223.6072,45055.0
2022-05-17 15:10:00,240.82,241.11,240.76,240.83,29160.0,223.5886,223.8579,223.5329,223.5979,29160.0
2022-05-17 15:20:00,240.84,241.37,240.76,241.34,49219.0,223.6072,224.0993,223.5329,224.0714,49219.0
2022-05-17 15:30:00,241.34,241.35,240.86,240.86,49862.0,224.0714,224.0807,223.6258,223.6258,49862.0
2022-05-17 15:40:00,240.91,241.21,240.82,241.0,90104.0,223.6722,223.9507,223.5886,223.7557,90104.0
2022-05-17 15:50:00,241.04,241.66,241.03,241.65,162659.0,223.7929,224.3685,223.7836,224.3592,162659.0
2022-05-18 09:30:00,239.46,240.08,236.77,236.88,114046.0,222.3259,222.9016,219.8284,219.9305,114046.0
2022-05-18 09:40:00,236.88,237.6,236.26,236.36,67609.0,219.9305,220.599,219.3549,219.4477,67609.0
2022-05-18 09:50:00,236.44,236.44,234.41,234.91,89878.0,219.522,219.522,217.6373,218.1015,89878.0
2022-05-18 10:00:00,234.88,234.88,233.17,234.13,76705.0,218.0736,218.0736,216.486,217.3773,76705.0
2022-05-18 10:10:00,234.13,234.45,233.82,234.36,46100.0,217.3773,217.6744,217.0895,217.5908,46100.0
2022-05-18 10:20:00,234.37,234.65,233.3,233.36,70527.0,217.6001,217.8601,216.6067,216.6624,70527.0
2022-05-18 10:30:00,233.29,233.48,232.55,233.31,71770.0,216.5974,216.7738,215.9104,216.616,71770.0
2022-05-18 10:40:00,233.27,233.27,232.27,232.61,69252.0,216.5788,216.5788,215.6504,215.9661,69252.0
2022-05-18 10:50:00,232.6,233.2,232.43,232.96,62783.0,215.9568,216.5139,215.7989,216.291,62783.0
2022-05-18 11:00:00,232.98,233.08,232.7,232.95,39000.0,216.3096,216.4024,216.0496,216.2817,39000.0
2022-05-18 11:10:00,232.91,233.08,232.77,232.98,46147.0,216.2446,216.4024,216.1146,216.3096,46147.0
2022-05-18 11:20:00,233.04,233.59,232.93,233.4,47121.0,216.3653,216.8759,216.2632,216.6995,47121.0
2022-05-18 11:30:00,233.61,234.59,233.34,234.11,33470.0,216.8945,217.8044,216.6438,217.3587,33470.0
2022-05-18 11:40:00,234.07,234.36,233.68,233.93,24164.0,217.3216,217.5908,216.9595,217.1916,24164.0
2022-05-18 11:50:00,233.88,234.13,233.28,233.82,20698.0,217.1452,217.3773,216.5881,217.0895,20698.0
2022-05-18 12:00:00,233.71,234.04,233.68,234.0,19571.0,216.9874,217.2937,216.9595,217.2566,19571.0
2022-05-18 12:10:00,233.93,234.66,233.86,234.39,21416.0,217.1916,217.8694,217.1266,217.6187,21416.0
2022-05-18 12:20:00,234.41,234.6,234.28,234.34,26187.0,217.6373,217.8137,217.5166,217.5723,26187.0
2022-05-18 12:30:00,234.29,234.53,234.16,234.33,18532.0,217.5259,217.7487,217.4052,217.563,18532.0
2022-05-18 12:40:00,234.32,234.51,234.2,234.46,16734.0,217.5537,217.7301,217.4423,217.6837,16734.0
2022-05-18 12:50:00,234.49,234.69,234.36,234.57,19672.0,217.7115,217.8972,217.5908,217.7858,19672.0
2022-05-18 13:00:00,234.56,234.57,233.83,233.93,24297.0,217.7765,217.7858,217.0988,217.1916,24297.0
2022-05-18 13:10:00,233.94,234.02,233.44,233.47,25106.0,217.2009,217.2752,216.7367,216.7645,25106.0
2022-05-18 13:20:00,233.4,233.55,233.15,233.37,31275.0,216.6995,216.8388,216.4674,216.6717,31275.0
2022-05-18 13:30:00,233.37,233.69,233.29,233.5,21270.0,216.6717,216.9688,216.5974,216.7924,21270.0
2022-05-18 13:40:00,233.54,233.55,232.87,232.87,19665.0,216.8295,216.8388,216.2075,216.2075,19665.0
2022-05-18 13:50:00,232.9,232.96,232.4,232.48,29983.0,216.2353,216.291,215.7711,215.8454,29983.0
2022-05-18 14:00:00,232.45,232.72,232.26,232.72,27971.0,215.8175,216.0682,215.6411,216.0682,27971.0
2022-05-18 14:10:00,232.77,232.77,232.29,232.65,21007.0,216.1146,216.1146,215.669,216.0032,21007.0
2022-05-18 14:20:00,232.62,232.8,232.45,232.76,20785.0,215.9754,216.1425,215.8175,216.1053,20785.0
2022-05-18 14:30:00,232.73,232.77,231.92,232.07,32843.0,216.0775,216.1146,215.3254,215.4647,32843.0
2022-05-18 14:40:00,232.06,232.32,231.63,231.83,23716.0,215.4554,215.6968,215.0562,215.2419,23716.0
2022-05-18 14:50:00,231.79,231.96,231.58,231.62,19668.0,215.2047,215.3626,215.0098,215.0469,19668.0
2022-05-18 15:00:00,231.65,231.8,231.14,231.18,29059.0,215.0748,215.214,214.6012,214.6384,29059.0
2022-05-18 15:10:00,231.21,231.45,231.03,231.27,72512.0,214.6662,214.8891,214.4991,214.7219,72512.0
2022-05-18 15:20:00,231.3,231.37,230.64,230.71,99036.0,214.7498,214.8148,214.137,214.202,99036.0
2022-05-18 15:30:00,230.7,231.31,230.38,231.15,104994.0,214.1927,214.7591,213.8956,214.6105,104994.0
2022-05-18 15:40:00,231.17,231.37,230.49,230.53,120216.0,214.6291,214.8148,213.9978,214.0349,120216.0
2022-05-18 15:50:00,230.52,231.47,230.37,230.96,424397.0,214.0256,214.9076,213.8863,214.4341,424397.0
2022-05-19 09:30:00,229.5,230.31,228.34,229.15,120543.0,213.0786,213.8306,212.0016,212.7536,120543.0
2022-05-19 09:40:00,229.2,229.44,228.63,229.3,63899.0,212.8001,213.0229,212.2708,212.8929,63899.0
2022-05-19 09:50:00,229.29,229.99,228.93,229.91,82819.0,212.8836,213.5335,212.5494,213.4593,82819.0
2022-05-19 10:00:00,229.86,231.04,229.73,230.95,70680.0,213.4128,214.5084,213.2921,214.4248,70680.0
2022-05-19 10:10:00,230.96,231.2,230.45,230.73,52050.0,214.4341,214.657,213.9606,214.2206,52050.0
2022-05-19 10:20:00,230.84,231.36,230.31,230.69,35312.0,214.3227,214.8055,213.8306,214.1834,35312.0
2022-05-19 10:30:00,230.7,230.85,230.0,230.11,38375.0,214.1927,214.332,213.5428,213.6449,38375.0
2022-05-19 10:40:00,230.11,230.13,229.45,229.61,46869.0,213.6449,213.6635,213.0322,213.1807,46869.0
2022-05-19 10:50:00,229.57,229.61,229.05,229.28,76627.0,213.1436,213.1807,212.6608,212.8743,76627.0
2022-05-19 11:00:00,229.28,230.22,229.23,229.66,63832.0,212.8743,213.7471,212.8279,213.2271,63832.0
2022-05-19 11:10:00,229.68,229.9,229.29,229.81,39292.0,213.2457,213.45,212.8836,213.3664,39292.0
2022-05-19 11:20:00,229.8,230.16,229.55,229.89,42919.0,213.3571,213.6914,213.125,213.4407,42919.0
2022-05-19 11:30:00,229.9,231.02,229.89,230.94,44242.0,213.45,214.4898,213.4407,214.4156,44242.0
2022-05-19 11:40:00,230.97,231.73,230.94,231.71,35334.0,214.4434,215.149,214.4156,215.1305,35334.0
2022-05-19 11:50:00,231.72,231.72,230.67,231.03,38805.0,215.1397,215.1397,214.1649,214.4991,38805.0
2022-05-19 12:00:00,231.06,231.28,230.61,231.16,50680.0,214.527,214.7312,214.1092,214.6198,50680.0
2022-05-19 12:10:00,231.18,232.15,231.18,231.43,37000.0,214.6384,215.539,214.6384,214.8705,37000.0
2022-05-19 12:20:00,231.4,231.46,230.94,231.15,34052.0,214.8426,214.8984,214.4156,214.6105,34052.0
2022-05-19 12:30:00,231.17,231.21,230.23,230.23,27986.0,214.6291,214.6662,213.7564,213.7564,27986.0
2022-05-19 12:40:00,230.21,230.31,229.93,229.95,43948.0,213.7378,213.8306,213.4778,213.4964,43948.0
2022-05-19 12:50:00,229.98,230.37,229.97,230.3,34401.0,213.5243,213.8863,213.515,213.8214,34401.0
2022-05-19 13:00:00,230.28,230.67,230.27,230.5,54681.0,213.8028,214.1649,213.7935,214.007,54681.0
2022-05-19 13:10:00,230.51,230.51,229.63,229.87,34931.0,214.0163,214.0163,213.1993,213.4221,34931.0
2022-05-19 13:20:00,229.87,230.22,229.58,229.6,37348.0,213.4221,213.7471,213.1529,213.1714,37348.0
2022-05-19 13:30:00,229.57,230.04,229.26,229.97,35850.0,213.1436,213.58,212.8558,213.515,35850.0
2022-05-19 13:40:00,229.97,230.17,229.19,229.27,26732.0,213.515,213.7007,212.7908,212.8651,26732.0
2022-05-19 13:50:00,229.27,230.67,229.27,230.35,35163.0,212.8651,214.1649,212.8651,213.8678,35163.0
2022-05-19 14:00:00,230.36,230.4,229.68,229.68,37233.0,213.8771,213.9142,213.2457,213.2457,37233.0
2022-05-19 14:10:00,229.75,230.18,229.6,229.6,41158.0,213.3107,213.7099,213.1714,213.1714,41158.0
2022-05-19 14:20:00,229.63,229.77,229.1,229.18,36308.0,213.1993,213.3293,212.7072,212.7815,36308.0
2022-05-19 14:30:00,229.16,229.6,229.13,229.51,36534.0,212.7629,213.1714,212.7351,213.0879,36534.0
2022-05-19 14:40:00,229.45,229.86,229.05,229.82,38727.0,213.0322,213.4128,212.6608,213.3757,38727.0
2022-05-19 14:50:00,229.85,230.12,229.7,230.04,42651.0,213.4036,213.6542,213.2643,213.58,42651.0
2022-05-19 15:00:00,229.97,230.8,229.97,230.34,43777.0,213.515,214.2856,213.515,213.8585,43777.0
2022-05-19 15:10:00,230.3,230.32,229.72,229.85,38231.0,213.8214,213.8399,213.2829,213.4036,38231.0
2022-05-19 15:20:00,229.9,229.91,229.23,229.23,42424.0,213.45,213.4593,212.8279,212.8279,42424.0
2022-05-19 15:30:00,229.21,229.66,228.96,229.22,56121.0,212.8093,213.2271,212.5772,212.8186,56121.0
2022-05-19 15:40:00,229.19,229.67,228.84,229.06,81587.0,212.7908,213.2364,212.4658,212.6701,81587.0
2022-05-19 15:50:00,229.11,229.43,228.73,229.07,164597.0,212.7165,213.0136,212.3637,212.6794,164597.0
2022-05-20 09:30:00,231.38,231.38,229.8,230.79,125544.0,214.8241,214.8241,213.3571,214.2763,125544.0
2022-05-20 09:40:00,230.7,231.39,230.66,231.35,27720.0,214.1927,214.8334,214.1556,214.7962,27720.0
2022-05-20 09:50:00,231.33,231.76,230.19,230.29,43835.0,214.7777,215.1769,213.7192,213.8121,43835.0
2022-05-20 10:00:00,230.2,230.61,229.9,229.98,22464.0,213.7285,214.1092,213.45,213.5243,22464.0
2022-05-20 10:10:00,229.97,230.3,229.89,230.1,17211.0,213.515,213.8214,213.4407,213.6357,17211.0
2022-05-20 10:20:00,230.09,230.11,229.51,229.74,24492.0,213.6264,213.6449,213.0879,213.3014,24492.0
2022-05-20 10:30:00,229.72,230.1,229.57,230.0,18874.0,213.2829,213.6357,213.1436,213.5428,18874.0
2022-05-20 10:40:00,230.03,230.57,230.03,230.26,31574.0,213.5707,214.072,213.5707,213.7842,31574.0
2022-05-20 10:50:00,230.19,230.29,229.44,229.47,27428.0,213.7192,213.8121,213.0229,213.0507,27428.0
2022-05-20 11:00:00,229.45,229.52,229.1,229.16,30356.0,213.0322,213.0972,212.7072,212.7629,30356.0
2022-05-20 11:10:00,229.17,229.18,228.6,228.61,25163.0,212.7722,212.7815,212.243,212.2523,25163.0
2022-05-20 11:20:00,228.59,229.28,228.58,229.19,29106.0,212.2337,212.8743,212.2244,212.7908,29106.0
2022-05-20 11:30:00,229.16,229.67,229.13,229.28,23577.0,212.7629,213.2364,212.7351,212.8743,23577.0
2022-05-20 11:40:00,229.24,229.63,229.22,229.51,20582.0,212.8372,213.1993,212.8186,213.0879,20582.0
2022-05-20 11:50:00,229.49,229.64,229.32,229.56,14050.0,213.0693,213.2086,212.9115,213.1343,14050.0
2022-05-20 12:00:00,229.54,229.72,229.01,229.08,26886.0,213.1157,213.2829,212.6237,212.6886,26886.0
2022-05-20 12:10:00,229.07,229.46,228.65,229.43,30147.0,212.6794,213.0415,212.2894,213.0136,30147.0
2022-05-20 12:20:00,229.42,229.68,229.31,229.47,26544.0,213.0043,213.2457,212.9022,213.0507,26544.0
2022-05-20 12:30:00,229.45,229.69,229.1,229.34,32663.0,213.0322,213.255,212.7072,212.93,32663.0
2022-05-20 12:40:00,229.28,229.95,229.16,229.87,58887.0,212.8743,213.4964,212.7629,213.4221,58887.0
2022-05-20 12:50:00,229.85,229.95,229.53,229.61,37674.0,213.4036,213.4964,213.1064,213.1807,37674.0
2022-05-20 13:00:00,229.54,229.69,229.12,229.2,53404.0,213.1157,213.255,212.7258,212.8001,53404.0
2022-05-20 13:10:00,229.17,229.32,228.66,228.74,31518.0,212.7722,212.9115,212.2987,212.373,31518.0
2022-05-20 13:20:00,228.8,229.39,228.79,228.93,19637.0,212.4287,212.9765,212.4194,212.5494,19637.0
2022-05-20 13:30:00,228.93,230.16,228.93,230.04,47694.0,212.5494,213.6914,212.5494,213.58,47694.0
2022-05-20 13:40:00,229.99,230.71,229.82,230.5,36623.0,213.5335,214.202,213.3757,214.007,36623.0
2022-05-20 13:50:00,230.46,230.78,230.14,230.62,35968.0,213.9699,214.267,213.6728,214.1185,35968.0
2022-05-20 14:00:00,230.59,230.67,230.19,230.47,24185.0,214.0906,214.1649,213.7192,213.9792,24185.0
2022-05-20 14:10:00,230.54,230.78,230.21,230.37,16554.0,214.0442,214.267,213.7378,213.8863,16554.0
2022-05-20 14:20:00,230.33,230.56,230.1,230.44,18768.0,213.8492,214.0628,213.6357,213.9513,18768.0
2022-05-20 14:30:00,230.39,230.63,230.04,230.35,26058.0,213.9049,214.1277,213.58,213.8678,26058.0
2022-05-20 14:40:00,230.29,231.18,230.26,231.13,19280.0,213.8121,214.6384,213.7842,214.592,19280.0
2022-05-20 14:50:00,231.2,231.91,230.97,231.34,45088.0,214.657,215.3162,214.4434,214.7869,45088.0
2022-05-20 15:00:00,231.38,231.58,230.69,230.91,29342.0,214.8241,215.0098,214.1834,214.3877,29342.0
2022-05-20 15:10:00,230.88,231.37,230.82,231.3,33991.0,214.3599,214.8148,214.3041,214.7498,33991.0
2022-05-20 15:20:00,231.34,231.91,231.25,231.79,41979.0,214.7869,215.3162,214.7034,215.2047,41979.0
2022-05-20 15:30:00,231.89,233.05,231.44,232.99,116821.0,215.2976,216.3746,214.8798,216.3189,116821.0
2022-05-20 15:40:00,232.97,233.77,232.93,233.44,112794.0,216.3003,217.0431,216.2632,216.7367,112794.0
2022-05-20 15:50:00,233.5,234.06,233.35,233.91,176743.0,216.7924,217.3123,216.6531,217.173,176743.0
2022-05-23 09:30:00,235.76,236.31,234.27,235.33,81812.0,218.8907,219.4013,217.5073,218.4914,81812.0
2022-05-23 09:40:00,235.25,235.52,234.02,234.43,34670.0,218.4172,218.6678,217.2752,217.6558,34670.0
2022-05-23 09:50:00,234.38,235.0,234.35,234.7,26217.0,217.6094,218.1851,217.5816,217.9065,26217.0
2022-05-23 10:00:00,234.59,234.59,233.5,234.31,60169.0,217.8044,217.8044,216.7924,217.5444,60169.0
2022-05-23 10:10:00,234.32,235.26,234.19,234.61,42454.0,217.5537,218.4265,217.433,217.823,42454.0
2022-05-23 10:20:00,234.59,235.77,234.53,235.77,51581.0,217.8044,218.9,217.7487,218.9,51581.0
2022-05-23 10:30:00,235.83,236.27,235.45,236.27,51755.0,218.9557,219.3642,218.6029,219.3642,51755.0
2022-05-23 10:40:00,236.23,236.81,236.23,236.49,54241.0,219.327,219.8655,219.327,219.5684,54241.0
2022-05-23 10:50:00,236.48,236.78,236.19,236.62,36370.0,219.5592,219.8377,219.2899,219.6891,36370.0
2022-05-23 11:00:00,236.56,237.56,236.3,237.56,60186.0,219.6334,220.5619,219.392,220.5619,60186.0
2022-05-23 11:10:00,237.56,238.56,237.35,238.4,67409.0,220.5619,221.4903,220.3669,221.3418,67409.0
2022-05-23 11:20:00,238.27,238.35,237.78,238.3,36187.0,221.2211,221.2954,220.7661,221.2489,36187.0
2022-05-23 11:30:00,238.27,238.89,238.17,238.67,46284.0,221.2211,221.7967,221.1282,221.5925,46284.0
2022-05-23 11:40:00,238.7,238.84,238.53,238.81,35633.0,221.6203,221.7503,221.4625,221.7224,35633.0
2022-05-23 11:50:00,238.84,238.86,238.57,238.77,58002.0,221.7503,221.7689,221.4996,221.6853,58002.0
2022-05-23 12:00:00,238.76,238.8,237.77,237.79,18337.0,221.676,221.7132,220.7569,220.7754,18337.0
2022-05-23 12:10:00,237.75,237.91,237.6,237.75,22025.0,220.7383,220.8868,220.599,220.7383,22025.0
2022-05-23 12:20:00,237.76,237.76,237.23,237.29,14526.0,220.7476,220.7476,220.2555,220.3112,14526.0
2022-05-23 12:30:00,237.37,237.37,237.03,237.28,11330.0,220.3855,220.3855,220.0698,220.3019,11330.0
2022-05-23 12:40:00,237.32,237.32,236.85,236.9,11338.0,220.3391,220.3391,219.9027,219.9491,11338.0
2022-05-23 12:50:00,236.91,237.38,236.77,237.38,12425.0,219.9584,220.3948,219.8284,220.3948,12425.0
2022-05-23 13:00:00,237.42,237.61,237.07,237.25,14302.0,220.4319,220.6083,220.1069,220.2741,14302.0
2022-05-23 13:10:00,237.22,237.24,236.64,236.68,19563.0,220.2462,220.2648,219.7077,219.7448,19563.0
2022-05-23 13:20:00,236.72,236.85,236.47,236.85,20691.0,219.782,219.9027,219.5499,219.9027,20691.0
2022-05-23 13:30:00,236.84,237.24,236.71,236.84,15220.0,219.8934,220.2648,219.7727,219.8934,15220.0
2022-05-23 13:40:00,236.84,237.48,236.78,237.47,15779.0,219.8934,220.4876,219.8377,220.4783,15779.0
2022-05-23 13:50:00,237.42,237.42,236.98,237.09,15001.0,220.4319,220.4319,220.0234,220.1255,15001.0
2022-05-23 14:00:00,237.12,237.24,236.96,237.18,16480.0,220.1534,220.2648,220.0048,220.2091,16480.0
2022-05-23 14:10:00,237.13,237.42,237.07,237.39,20649.0,220.1626,220.4319,220.1069,220.404,20649.0
2022-05-23 14:20:00,237.44,237.48,237.15,237.25,13627.0,220.4505,220.4876,220.1812,220.2741,13627.0
2022-05-23 14:30:00,237.23,237.25,237.0,237.06,17417.0,220.2555,220.2741,220.0419,220.0977,17417.0
2022-05-23 14:40:00,237.08,237.6,236.97,237.12,22554.0,220.1162,220.599,220.0141,220.1534,22554.0
2022-05-23 14:50:00,237.06,237.2,236.89,236.97,19563.0,220.0977,220.2276,219.9398,220.0141,19563.0
2022-05-23 15:00:00,236.95,237.37,236.95,237.35,43250.0,219.9955,220.3855,219.9955,220.3669,43250.0
2022-05-23 15:10:00,237.36,237.36,236.73,237.03,34090.0,220.3762,220.3762,219.7913,220.0698,34090.0
2022-05-23 15:20:00,237.04,237.12,236.7,237.09,47520.0,220.0791,220.1534,219.7634,220.1255,47520.0
2022-05-23 15:30:00,237.09,237.56,237.04,237.19,51463.0,220.1255,220.5619,220.0791,220.2184,51463.0
2022-05-23 15:40:00,237.17,237.42,237.11,237.31,86254.0,220.1998,220.4319,220.1441,220.3298,86254.0
2022-05-23 15:50:00,237.31,238.12,237.24,238.01,175934.0,220.3298,221.0818,220.2648,220.9797,175934.0
2022-05-24 09:30:00,237.5,240.99,237.45,240.16,137365.0,220.5062,223.7465,220.4598,222.9758,137365.0
2022-05-24 09:40:00,240.12,241.73,240.03,241.3,83926.0,222.9387,224.4335,222.8551,224.0343,83926.0
2022-05-24 09:50:00,241.32,242.37,241.32,241.54,74783.0,224.0528,225.0277,224.0528,224.2571,74783.0
2022-05-24 10:00:00,241.49,242.05,240.65,240.97,86873.0,224.2107,224.7306,223.4308,223.7279,86873.0
2022-05-24 10:10:00,240.97,241.11,240.16,240.28,49194.0,223.7279,223.8579,222.9758,223.0873,49194.0
2022-05-24 10:20:00,240.29,241.12,240.07,241.12,89988.0,223.0965,223.8672,222.8923,223.8672,89988.0
2022-05-24 10:30:00,241.06,241.12,240.12,240.3,64137.0,223.8114,223.8672,222.9387,223.1058,64137.0
2022-05-24 10:40:00,240.33,240.98,240.08,240.3,83147.0,223.1337,223.7372,222.9016,223.1058,83147.0
2022-05-24 10:50:00,240.31,241.05,240.13,240.95,99921.0,223.1151,223.8022,222.948,223.7093,99921.0
2022-05-24 11:00:00,240.95,241.25,240.85,241.17,25822.0,223.7093,223.9878,223.6165,223.9136,25822.0
2022-05-24 11:10:00,241.14,241.5,240.92,241.31,35646.0,223.8857,224.22,223.6815,224.0436,35646.0
2022-05-24 11:20:00,241.29,241.47,240.76,241.44,64916.0,224.025,224.1921,223.5329,224.1643,64916.0
2022-05-24 11:30:00,241.49,241.55,240.41,240.5,37384.0,224.2107,224.2664,223.208,223.2915,37384.0
2022-05-24 11:40:00,240.52,241.58,240.4,241.33,30261.0,223.3101,224.2942,223.1987,224.0621,30261.0
2022-05-24 11:50:00,241.31,241.57,240.93,241.52,40088.0,224.0436,224.285,223.6907,224.2385,40088.0
2022-05-24 12:00:00,241.52,242.59,241.47,242.59,142495.0,224.2385,225.232,224.1921,225.232,142495.0
2022-05-24 12:10:00,242.56,243.55,242.38,243.34,58714.0,225.2041,226.1233,225.037,225.9283,58714.0
2022-05-24 12:20:00,243.3,243.75,243.23,243.61,76351.0,225.8912,226.309,225.8262,226.179,76351.0
2022-05-24 12:30:00,243.64,243.93,243.12,243.58,124073.0,226.2068,226.4761,225.724,226.1511,124073.0
2022-05-24 12:40:00,243.6,243.68,243.19,243.54,33967.0,226.1697,226.244,225.789,226.114,33967.0
2022-05-24 12:50:00,243.55,243.9,243.37,243.43,24197.0,226.1233,226.4482,225.9562,226.0119,24197.0
2022-05-24 13:00:00,243.44,243.46,242.7,242.93,37374.0,226.0211,226.0397,225.3341,225.5476,37374.0
2022-05-24 13:10:00,242.89,243.67,242.84,243.47,29979.0,225.5105,226.2347,225.4641,226.049,29979.0
2022-05-24 13:20:00,243.45,243.59,242.85,243.54,25193.0,226.0304,226.1604,225.4734,226.114,25193.0
2022-05-24 13:30:00,243.5,243.91,243.29,243.82,130719.0,226.0769,226.4575,225.8819,226.374,130719.0
2022-05-24 13:40:00,243.8,244.22,243.69,243.93,40501.0,226.3554,226.7453,226.2533,226.4761,40501.0
2022-05-24 13:50:00,243.93,244.05,243.55,243.73,61634.0,226.4761,226.5875,226.1233,226.2904,61634.0
2022-05-24 14:00:00,243.76,243.92,243.24,243.78,42433.0,226.3183,226.4668,225.8355,226.3368,42433.0
2022-05-24 14:10:00,243.81,244.52,243.79,244.25,118334.0,226.3647,227.0239,226.3461,226.7732,118334.0
2022-05-24 14:20:00,244.25,245.04,244.19,244.71,256768.0,226.7732,227.5067,226.7175,227.2003,256768.0
2022-05-24 14:30:00,244.7,245.07,244.47,244.93,74017.0,227.191,227.5345,226.9774,227.4045,74017.0
2022-05-24 14:40:00,244.96,245.01,243.79,243.83,49641.0,227.4324,227.4788,226.3461,226.3832,49641.0
2022-05-24 14:50:00,243.79,244.29,243.58,244.2,49227.0,226.3461,226.8103,226.1511,226.7268,49227.0
2022-05-24 15:00:00,244.15,245.01,244.02,244.61,55562.0,226.6803,227.4788,226.5596,227.1074,55562.0
2022-05-24 15:10:00,244.66,244.87,244.52,244.56,41886.0,227.1539,227.3488,227.0239,227.061,41886.0
2022-05-24 15:20:00,244.4,244.8,244.27,244.78,47239.0,226.9125,227.2838,226.7918,227.2653,47239.0
2022-05-24 15:30:00,244.83,245.36,244.33,245.13,130807.0,227.3117,227.8038,226.8475,227.5902,130807.0
2022-05-24 15:40:00,245.14,245.8,244.94,245.53,157445.0,227.5995,228.2123,227.4138,227.9616,157445.0
2022-05-24 15:50:00,245.6,245.68,244.06,244.68,367522.0,228.0266,228.1009,226.5968,227.1724,367522.0
2022-05-25 09:30:00,242.58,244.76,242.01,244.23,93159.0,225.2227,227.2467,224.6935,226.7546,93159.0
2022-05-25 09:40:00,244.28,244.96,243.58,243.76,34909.0,226.801,227.4324,226.1511,226.3183,34909.0
2022-05-25 09:50:00,243.82,244.36,242.38,243.06,41704.0,226.374,226.8753,225.037,225.6683,41704.0
2022-05-25 10:00:00,243.13,244.12,242.9,244.08,25301.0,225.7333,226.6525,225.5198,226.6154,25301.0
2022-05-25 10:10:00,244.02,244.02,243.4,243.58,27857.0,226.5596,226.5596,225.984,226.1511,27857.0
2022-05-25 10:20:00,243.58,243.83,243.0,243.03,31165.0,226.1511,226.3832,225.6126,225.6405,31165.0
2022-05-25 10:30:00,243.06,243.69,243.0,243.47,37626.0,225.6683,226.2533,225.6126,226.049,37626.0
2022-05-25 10:40:00,243.48,243.6,242.83,242.9,20387.0,226.0583,226.1697,225.4548,225.5198,20387.0
2022-05-25 10:50:00,242.87,243.07,242.6,242.83,28639.0,225.4919,225.6776,225.2413,225.4548,28639.0
2022-05-25 11:00:00,242.87,242.93,242.33,242.51,23708.0,225.4919,225.5476,224.9906,225.1577,23708.0
2022-05-25 11:10:00,242.46,242.53,241.89,242.01,23675.0,225.1113,225.1763,224.5821,224.6935,23675.0
2022-05-25 11:20:00,242.0,242.25,241.59,242.13,22506.0,224.6842,224.9163,224.3035,224.8049,22506.0
2022-05-25 11:30:00,242.15,242.21,241.63,242.0,50297.0,224.8235,224.8792,224.3407,224.6842,50297.0
2022-05-25 11:40:00,241.95,242.9,241.94,242.9,26830.0,224.6378,225.5198,224.6285,225.5198,26830.0
2022-05-25 11:50:00,242.92,243.43,242.92,243.38,14573.0,225.5384,226.0119,225.5384,225.9654,14573.0
2022-05-25 12:00:00,243.35,243.67,243.19,243.41,21981.0,225.9376,226.2347,225.789,225.9933,21981.0
2022-05-25 12:10:00,243.36,243.54,242.79,242.84,20235.0,225.9469,226.114,225.4177,225.4641,20235.0
2022-05-25 12:20:00,242.81,242.92,242.33,242.55,22009.0,225.4362,225.5384,224.9906,225.1948,22009.0
2022-05-25 12:30:00,242.63,243.03,242.55,242.86,23899.0,225.2691,225.6405,225.1948,225.4826,23899.0
2022-05-25 12:40:00,242.88,243.44,242.74,243.4,17125.0,225.5012,226.0211,225.3712,225.984,17125.0
2022-05-25 12:50:00,243.31,243.54,243.12,243.54,17999.0,225.9004,226.114,225.724,226.114,17999.0
2022-05-25 13:00:00,243.5,243.77,243.4,243.75,18750.0,226.0769,226.3275,225.984,226.309,18750.0
2022-05-25 13:10:00,243.72,244.24,243.52,244.15,26963.0,226.2811,226.7639,226.0954,226.6803,26963.0
2022-05-25 13:20:00,244.1,244.47,244.06,244.4,37879.0,226.6339,226.9774,226.5968,226.9125,37879.0
2022-05-25 13:30:00,244.37,244.42,244.13,244.25,24235.0,226.8846,226.931,226.6618,226.7732,24235.0
2022-05-25 13:40:00,244.24,244.26,243.52,243.77,15689.0,226.7639,226.7825,226.0954,226.3275,15689.0
2022-05-25 13:50:00,243.75,243.79,243.39,243.72,16931.0,226.309,226.3461,225.9747,226.2811,16931.0
2022-05-25 14:00:00,243.58,244.36,242.8,243.32,42478.0,226.1511,226.8753,225.4269,225.9097,42478.0
2022-05-25 14:10:00,243.24,244.42,243.24,244.24,34174.0,225.8355,226.931,225.8355,226.7639,34174.0
2022-05-25 14:20:00,244.2,244.96,244.12,244.93,30001.0,226.7268,227.4324,226.6525,227.4045,30001.0
2022-05-25 14:30:00,244.97,245.42,244.59,244.64,34282.0,227.4417,227.8595,227.0889,227.1353,34282.0
2022-05-25 14:40:00,244.6,244.97,244.43,244.46,19564.0,227.0981,227.4417,226.9403,226.9682,19564.0
2022-05-25 14:50:00,244.51,245.27,244.45,244.89,25088.0,227.0146,227.7202,226.9589,227.3674,25088.0
2022-05-25 15:00:00,244.89,245.7,244.81,245.42,24518.0,227.3674,228.1194,227.2931,227.8595,24518.0
2022-05-25 15:10:00,245.42,245.64,245.18,245.4,33641.0,227.8595,228.0637,227.6366,227.8409,33641.0
2022-05-25 15:20:00,245.35,245.39,244.97,245.03,23893.0,227.7945,227.8316,227.4417,227.4974,23893.0
2022-05-25 15:30:00,245.05,245.17,244.14,244.23,36874.0,227.5159,227.6274,226.6711,226.7546,36874.0
2022-05-25 15:40:00,244.22,244.56,243.9,244.13,57930.0,226.7453,227.061,226.4482,226.6618,57930.0
2022-05-25 15:50:00,244.15,244.19,243.52,244.15,156544.0,226.6803,226.7175,226.0954,226.6803,156544.0
2022-05-26 09:30:00,246.0,248.17,245.59,247.69,115583.0,228.398,230.4127,228.0173,229.967,115583.0
2022-05-26 09:40:00,247.66,248.09,247.42,247.78,24627.0,229.9392,230.3384,229.7164,230.0506,24627.0
2022-05-26 09:50:00,247.54,249.09,247.06,249.06,34999.0,229.8278,231.2669,229.3821,231.239,34999.0
2022-05-26 10:00:00,249.02,249.33,248.36,248.62,37395.0,231.2019,231.4897,230.5891,230.8305,37395.0
2022-05-26 10:10:00,248.52,248.67,248.06,248.47,21556.0,230.7377,230.8769,230.3106,230.6912,21556.0
2022-05-26 10:20:00,248.42,248.72,247.98,248.1,8980.0,230.6448,230.9233,230.2363,230.3477,8980.0
2022-05-26 10:30:00,248.14,248.73,248.02,248.35,19849.0,230.3848,230.9326,230.2734,230.5798,19849.0
2022-05-26 10:40:00,248.33,248.36,247.69,247.78,19890.0,230.5613,230.5891,229.967,230.0506,19890.0
2022-05-26 10:50:00,247.87,247.93,247.68,247.77,18589.0,230.1342,230.1899,229.9578,230.0413,18589.0
2022-05-26 11:00:00,247.76,248.19,247.76,248.19,11216.0,230.032,230.4313,230.032,230.4313,11216.0
2022-05-26 11:10:00,248.19,248.81,248.19,248.71,19690.0,230.4313,231.0069,230.4313,230.9141,19690.0
2022-05-26 11:20:00,248.66,248.86,248.48,248.61,12701.0,230.8676,231.0533,230.7005,230.8212,12701.0
2022-05-26 11:30:00,248.67,248.9,248.65,248.83,16874.0,230.8769,231.0905,230.8584,231.0255,16874.0
2022-05-26 11:40:00,248.69,248.75,248.49,248.53,11887.0,230.8955,230.9512,230.7098,230.7469,11887.0
2022-05-26 11:50:00,248.54,248.8,248.53,248.58,11409.0,230.7562,230.9976,230.7469,230.7934,11409.0
2022-05-26 12:00:00,248.59,248.84,248.2,248.22,10155.0,230.8027,231.0348,230.4406,230.4591,10155.0
2022-05-26 12:10:00,248.19,248.36,247.99,248.03,13452.0,230.4313,230.5891,230.2456,230.2827,13452.0
2022-05-26 12:20:00,248.02,248.14,247.84,247.91,9335.0,230.2734,230.3848,230.1063,230.1713,9335.0
2022-05-26 12:30:00,247.96,248.25,247.96,248.2,7654.0,230.2177,230.487,230.2177,230.4406,7654.0
2022-05-26 12:40:00,248.21,248.41,248.16,248.35,9031.0,230.4498,230.6355,230.4034,230.5798,9031.0
2022-05-26 12:50:00,248.3,248.82,248.3,248.82,14533.0,230.5334,231.0162,230.5334,231.0162,14533.0
2022-05-26 13:00:00,248.83,249.0,248.72,248.97,11131.0,231.0255,231.1833,230.9233,231.1555,11131.0
2022-05-26 13:10:00,249.04,249.25,248.75,249.21,12909.0,231.2205,231.4154,230.9512,231.3783,12909.0
2022-05-26 13:20:00,249.17,249.25,248.79,248.92,11798.0,231.3411,231.4154,230.9883,231.109,11798.0
2022-05-26 13:30:00,248.95,249.1,248.86,249.06,11421.0,231.1369,231.2762,231.0533,231.239,11421.0
2022-05-26 13:40:00,249.05,249.09,248.91,249.02,8587.0,231.2297,231.2669,231.0998,231.2019,8587.0
2022-05-26 13:50:00,249.01,249.01,248.67,248.68,7349.0,231.1926,231.1926,230.8769,230.8862,7349.0
2022-05-26 14:00:00,248.64,248.77,248.44,248.62,10657.0,230.8491,230.9698,230.6634,230.8305,10657.0
2022-05-26 14:10:00,248.58,248.6,248.4,248.42,9103.0,230.7934,230.8119,230.6262,230.6448,9103.0
2022-05-26 14:20:00,248.46,248.68,248.43,248.56,12515.0,230.682,230.8862,230.6541,230.7748,12515.0
2022-05-26 14:30:00,248.55,248.62,248.06,248.17,13419.0,230.7655,230.8305,230.3106,230.4127,13419.0
2022-05-26 14:40:00,248.16,248.49,248.15,248.42,10386.0,230.4034,230.7098,230.3941,230.6448,10386.0
2022-05-26 14:50:00,248.41,248.43,248.18,248.31,10949.0,230.6355,230.6541,230.422,230.5427,10949.0
2022-05-26 15:00:00,248.32,248.49,248.15,248.33,12458.0,230.552,230.7098,230.3941,230.5613,12458.0
2022-05-26 15:10:00,248.31,248.35,247.86,248.19,17155.0,230.5427,230.5798,230.1249,230.4313,17155.0
2022-05-26 15:20:00,248.14,248.36,247.95,248.33,18363.0,230.3848,230.5891,230.2084,230.5613,18363.0
2022-05-26 15:30:00,248.29,248.43,248.15,248.32,30194.0,230.5241,230.6541,230.3941,230.552,30194.0
2022-05-26 15:40:00,248.39,248.73,248.3,248.65,48609.0,230.617,230.9326,230.5334,230.8584,48609.0
2022-05-26 15:50:00,248.79,248.9,247.77,248.09,134646.0,230.9883,231.0905,230.0413,230.3384,134646.0
2022-05-27 09:30:00,249.5,249.83,248.78,249.55,67847.0,231.6475,231.9539,230.9791,231.694,67847.0
2022-05-27 09:40:00,249.6,250.86,249.36,250.84,56166.0,231.7404,232.9102,231.5176,232.8917,56166.0
2022-05-27 09:50:00,250.85,251.37,250.55,250.97,36806.0,232.9009,233.3837,232.6224,233.0124,36806.0
2022-05-27 10:00:00,251.01,251.23,250.13,250.48,20691.0,233.0495,233.2538,232.2325,232.5574,20691.0
2022-05-27 10:10:00,250.38,250.65,249.77,250.62,23961.0,232.4646,232.7153,231.8982,232.6874,23961.0
2022-05-27 10:20:00,250.59,250.8,250.21,250.35,21363.0,232.6595,232.8545,232.3067,232.4367,21363.0
2022-05-27 10:30:00,250.38,250.52,249.99,250.03,18558.0,232.4646,232.5946,232.1025,232.1396,18558.0
2022-05-27 10:40:00,249.95,250.05,249.76,249.92,20579.0,232.0653,232.1582,231.8889,232.0375,20579.0
2022-05-27 10:50:00,249.95,250.25,249.88,250.12,14583.0,232.0653,232.3439,232.0003,232.2232,14583.0
2022-05-27 11:00:00,250.15,250.78,250.02,250.78,18740.0,232.251,232.8359,232.1303,232.8359,18740.0
2022-05-27 11:10:00,250.81,250.98,250.63,250.63,15005.0,232.8638,233.0216,232.6967,232.6967,15005.0
2022-05-27 11:20:00,250.63,250.78,250.44,250.6,12943.0,232.6967,232.8359,232.5203,232.6688,12943.0
2022-05-27 11:30:00,250.6,250.71,250.24,250.3,20148.0,232.6688,232.771,232.3346,232.3903,20148.0
2022-05-27 11:40:00,250.25,250.62,250.21,250.5,11299.0,232.3439,232.6874,232.3067,232.576,11299.0
2022-05-27 11:50:00,250.5,250.5,250.15,250.44,11644.0,232.576,232.576,232.251,232.5203,11644.0
2022-05-27 12:00:00,250.44,250.59,250.41,250.57,15523.0,232.5203,232.6595,232.4924,232.641,15523.0
2022-05-27 12:10:00,250.58,251.18,250.58,250.96,19150.0,232.6503,233.2073,232.6503,233.0031,19150.0
2022-05-27 12:20:00,250.97,251.0,250.72,250.95,12673.0,233.0124,233.0402,232.7802,232.9938,12673.0
2022-05-27 12:30:00,250.96,251.1,250.72,250.92,9045.0,233.0031,233.1331,232.7802,232.9659,9045.0
2022-05-27 12:40:00,250.91,250.92,250.71,250.73,8516.0,232.9566,232.9659,232.771,232.7895,8516.0
2022-05-27 12:50:00,250.77,250.77,250.44,250.56,26556.0,232.8267,232.8267,232.5203,232.6317,26556.0
2022-05-27 13:00:00,250.56,250.75,250.53,250.75,10014.0,232.6317,232.8081,232.6038,232.8081,10014.0
2022-05-27 13:10:00,250.7,250.72,250.39,250.56,13190.0,232.7617,232.7802,232.4739,232.6317,13190.0
2022-05-27 13:20:00,250.58,250.72,250.33,250.45,18394.0,232.6503,232.7802,232.4181,232.5296,18394.0
2022-05-27 13:30:00,250.49,250.64,250.27,250.34,12476.0,232.5667,232.706,232.3624,232.4274,12476.0
2022-05-27 13:40:00,250.21,250.26,250.03,250.11,10739.0,232.3067,232.3532,232.1396,232.2139,10739.0
2022-05-27 13:50:00,250.08,250.2,249.95,250.13,11143.0,232.186,232.2975,232.0653,232.2325,11143.0
2022-05-27 14:00:00,250.13,250.2,249.87,250.2,13589.0,232.2325,232.2975,231.9911,232.2975,13589.0
2022-05-27 14:10:00,250.2,250.44,250.07,250.44,11818.0,232.2975,232.5203,232.1768,232.5203,11818.0
2022-05-27 14:20:00,250.41,250.43,250.18,250.2,14361.0,232.4924,232.511,232.2789,232.2975,14361.0
2022-05-27 14:30:00,250.19,250.3,250.17,250.17,11650.0,232.2882,232.3903,232.2696,232.2696,11650.0
2022-05-27 14:40:00,250.16,250.46,250.15,250.38,19857.0,232.2603,232.5388,232.251,232.4646,19857.0
2022-05-27 14:50:00,250.33,250.79,250.27,250.78,17218.0,232.4181,232.8452,232.3624,232.8359,17218.0
2022-05-27 15:00:00,250.79,251.18,250.66,251.17,18542.0,232.8452,233.2073,232.7245,233.198,18542.0
2022-05-27 15:10:00,251.19,251.24,251.01,251.14,14893.0,233.2166,233.263,233.0495,233.1702,14893.0
2022-05-27 15:20:00,251.09,251.52,251.05,251.5,23626.0,233.1238,233.523,233.0866,233.5044,23626.0
2022-05-27 15:30:00,251.47,251.75,251.37,251.49,36895.0,233.4766,233.7365,233.3837,233.4951,36895.0
2022-05-27 15:40:00,251.47,251.5,251.15,251.21,64078.0,233.4766,233.5044,233.1795,233.2352,64078.0
2022-05-27 15:50:00,251.24,251.86,250.74,251.8,191401.0,233.263,233.8387,232.7988,233.783,191401.0
2022-05-31 09:30:00,249.96,250.76,248.62,249.46,136373.0,232.0746,232.8174,230.8305,231.6104,136373.0
2022-05-31 09:40:00,249.42,249.65,248.86,249.27,40744.0,231.5733,231.7868,231.0533,231.434,40744.0
2022-05-31 09:50:00,249.34,250.8,249.28,249.95,30832.0,231.499,232.8545,231.4433,232.0653,30832.0
2022-05-31 10:00:00,249.95,250.98,249.95,250.43,31512.0,232.0653,233.0216,232.0653,232.511,31512.0
2022-05-31 10:10:00,250.51,251.42,250.3,251.32,27273.0,232.5853,233.4302,232.3903,233.3373,27273.0
2022-05-31 10:20:00,251.24,251.84,250.94,250.96,19888.0,233.263,233.8201,232.9845,233.0031,19888.0
2022-05-31 10:30:00,250.97,251.45,250.89,251.09,21272.0,233.0124,233.458,232.9381,233.1238,21272.0
2022-05-31 10:40:00,251.15,251.55,251.06,251.34,22431.0,233.1795,233.5509,233.0959,233.3559,22431.0
2022-05-31 10:50:00,251.33,251.96,251.33,251.78,34051.0,233.3466,233.9315,233.3466,233.7644,34051.0
2022-05-31 11:00:00,251.82,251.92,251.59,251.71,18713.0,233.8015,233.8944,233.588,233.6994,18713.0
2022-05-31 11:10:00,251.72,251.72,251.17,251.28,15355.0,233.7087,233.7087,233.198,233.3002,15355.0
2022-05-31 11:20:00,251.26,251.37,251.05,251.18,18989.0,233.2816,233.3837,233.0866,233.2073,18989.0
2022-05-31 11:30:00,251.03,251.41,250.95,251.4,40132.0,233.0681,233.4209,232.9938,233.4116,40132.0
2022-05-31 11:40:00,251.35,251.66,251.2,251.47,19085.0,233.3652,233.653,233.2259,233.4766,19085.0
2022-05-31 11:50:00,251.48,252.44,251.48,252.44,28149.0,233.4859,234.3772,233.4859,234.3772,28149.0
2022-05-31 12:00:00,252.43,252.95,252.37,252.67,26531.0,234.3679,234.8507,234.3122,234.5907,26531.0
2022-05-31 12:10:00,252.67,252.98,252.65,252.77,15740.0,234.5907,234.8785,234.5721,234.6836,15740.0
2022-05-31 12:20:00,252.79,252.84,252.44,252.49,13535.0,234.7021,234.7486,234.3772,234.4236,13535.0
2022-05-31 12:30:00,252.5,252.71,252.21,252.7,17607.0,234.4329,234.6279,234.1636,234.6186,17607.0
2022-05-31 12:40:00,252.71,252.94,252.62,252.69,12178.0,234.6279,234.8414,234.5443,234.6093,12178.0
2022-05-31 12:50:00,252.71,253.16,252.71,253.02,24925.0,234.6279,235.0457,234.6279,234.9157,24925.0
2022-05-31 13:00:00,253.0,253.25,252.62,253.2,14315.0,234.8971,235.1292,234.5443,235.0828,14315.0
2022-05-31 13:10:00,253.2,253.22,252.68,252.74,12954.0,235.0828,235.1014,234.6,234.6557,12954.0
2022-05-31 13:20:00,252.75,252.87,252.49,252.79,14140.0,234.665,234.7764,234.4236,234.7021,14140.0
2022-05-31 13:30:00,252.86,253.49,252.82,253.19,19063.0,234.7671,235.352,234.73,235.0735,19063.0
2022-05-31 13:40:00,253.15,253.36,253.09,253.19,13579.0,235.0364,235.2313,234.9807,235.0735,13579.0
2022-05-31 13:50:00,253.18,253.92,253.15,253.86,14707.0,235.0642,235.7513,235.0364,235.6956,14707.0
2022-05-31 14:00:00,253.86,253.99,253.69,253.94,18154.0,235.6956,235.8163,235.5377,235.7698,18154.0
2022-05-31 14:10:00,253.96,254.14,253.72,254.14,24352.0,235.7884,235.9555,235.5656,235.9555,24352.0
2022-05-31 14:20:00,254.17,254.28,253.76,254.07,16674.0,235.9834,236.0855,235.6027,235.8905,16674.0
2022-05-31 14:30:00,254.12,254.18,253.61,253.77,15101.0,235.937,235.9927,235.4635,235.612,15101.0
2022-05-31 14:40:00,253.75,253.78,253.11,253.3,20285.0,235.5934,235.6213,234.9992,235.1756,20285.0
2022-05-31 14:50:00,253.31,253.5,252.98,253.12,31852.0,235.1849,235.3613,234.8785,235.0085,31852.0
2022-05-31 15:00:00,253.13,253.25,252.65,253.21,31739.0,235.0178,235.1292,234.5721,235.0921,31739.0
2022-05-31 15:10:00,253.22,253.41,252.67,252.7,32079.0,235.1014,235.2778,234.5907,234.6186,32079.0
2022-05-31 15:20:00,252.72,253.32,252.7,253.23,28684.0,234.6371,235.1942,234.6186,235.1106,28684.0
2022-05-31 15:30:00,253.25,253.58,253.25,253.45,39830.0,235.1292,235.4356,235.1292,235.3149,39830.0
2022-05-31 15:40:00,253.46,253.55,252.64,252.83,60508.0,235.3242,235.4077,234.5629,234.7393,60508.0
2022-05-31 15:50:00,252.83,253.29,251.79,252.36,213495.0,234.7393,235.1664,233.7737,234.3029,213495.0
2022-06-01 09:30:00,253.19,253.42,251.53,252.51,85893.0,235.0735,235.287,233.5323,234.4422,85893.0
2022-06-01 09:40:00,252.51,252.96,251.34,251.34,36293.0,234.4422,234.86,233.3559,233.3559,36293.0
2022-06-01 09:50:00,251.42,252.12,250.84,251.01,45033.0,233.4302,234.0801,232.8917,233.0495,45033.0
2022-06-01 10:00:00,250.9,251.35,250.17,250.43,38001.0,232.9474,233.3652,232.2696,232.511,38001.0
2022-06-01 10:10:00,250.45,250.77,249.46,249.58,24947.0,232.5296,232.8267,231.6104,231.7218,24947.0
2022-06-01 10:20:00,249.48,249.81,249.18,249.53,38182.0,231.629,231.9354,231.3504,231.6754,38182.0
2022-06-01 10:30:00,249.46,249.8,249.44,249.5,23584.0,231.6104,231.9261,231.5918,231.6475,23584.0
2022-06-01 10:40:00,249.49,249.64,249.03,249.04,23466.0,231.6383,231.7775,231.2112,231.2205,23466.0
2022-06-01 10:50:00,249.09,249.63,248.88,249.63,19477.0,231.2669,231.7682,231.0719,231.7682,19477.0
2022-06-01 11:00:00,249.6,249.63,248.96,249.15,19390.0,231.7404,231.7682,231.1462,231.3226,19390.0
2022-06-01 11:10:00,249.16,249.61,248.97,249.21,26299.0,231.3319,231.7497,231.1555,231.3783,26299.0
2022-06-01 11:20:00,249.21,249.36,248.64,248.84,19865.0,231.3783,231.5176,230.8491,231.0348,19865.0
2022-06-01 11:30:00,248.8,249.2,248.67,248.98,26127.0,230.9976,231.369,230.8769,231.1647,26127.0
2022-06-01 11:40:00,248.9,249.07,248.77,248.8,25474.0,231.0905,231.2483,230.9698,230.9976,25474.0
2022-06-01 11:50:00,248.78,249.08,248.72,248.73,18771.0,230.9791,231.2576,230.9233,230.9326,18771.0
2022-06-01 12:00:00,248.75,249.23,248.73,249.14,15561.0,230.9512,231.3969,230.9326,231.3133,15561.0
2022-06-01 12:10:00,249.07,249.15,248.85,249.1,21401.0,231.2483,231.3226,231.044,231.2762,21401.0
2022-06-01 12:20:00,249.07,249.14,248.54,248.54,12911.0,231.2483,231.3133,230.7562,230.7562,12911.0
2022-06-01 12:30:00,248.5,248.7,248.42,248.65,13642.0,230.7191,230.9048,230.6448,230.8584,13642.0
2022-06-01 12:40:00,248.66,248.69,248.32,248.47,12481.0,230.8676,230.8955,230.552,230.6912,12481.0
2022-06-01 12:50:00,248.38,248.5,248.19,248.28,15356.0,230.6077,230.7191,230.4313,230.5148,15356.0
2022-06-01 13:00:00,248.29,248.67,248.27,248.62,13657.0,230.5241,230.8769,230.5055,230.8305,13657.0
2022-06-01 13:10:00,248.66,248.9,248.49,248.8,16225.0,230.8676,231.0905,230.7098,230.9976,16225.0
2022-06-01 13:20:00,248.81,249.32,248.72,249.03,27184.0,231.0069,231.4804,230.9233,231.2112,27184.0
2022-06-01 13:30:00,249.06,249.34,249.03,249.2,23971.0,231.239,231.499,231.2112,231.369,23971.0
2022-06-01 13:40:00,249.16,249.22,248.65,248.7,24787.0,231.3319,231.3876,230.8584,230.9048,24787.0
2022-06-01 13:50:00,248.77,248.92,248.5,248.71,13807.0,230.9698,231.109,230.7191,230.9141,13807.0
2022-06-01 14:00:00,248.68,249.23,248.66,249.23,17452.0,230.8862,231.3969,230.8676,231.3969,17452.0
2022-06-01 14:10:00,249.28,249.46,249.07,249.28,12945.0,231.4433,231.6104,231.2483,231.4433,12945.0
2022-06-01 14:20:00,249.29,249.91,249.11,249.63,16434.0,231.4526,232.0282,231.2854,231.7682,16434.0
2022-06-01 14:30:00,249.64,249.93,249.54,249.54,19448.0,231.7775,232.0468,231.6847,231.6847,19448.0
2022-06-01 14:40:00,249.52,249.95,249.52,249.87,26136.0,231.6661,232.0653,231.6661,231.9911,26136.0
2022-06-01 14:50:00,249.78,249.86,249.44,249.51,14862.0,231.9075,231.9818,231.5918,231.6568,14862.0
2022-06-01 15:00:00,249.52,249.87,249.4,249.76,19764.0,231.6661,231.9911,231.5547,231.8889,19764.0
2022-06-01 15:10:00,249.76,249.97,249.69,249.88,15583.0,231.8889,232.0839,231.8239,232.0003,15583.0
2022-06-01 15:20:00,249.85,249.89,249.6,249.65,18364.0,231.9725,232.0096,231.7404,231.7868,18364.0
2022-06-01 15:30:00,249.62,250.25,249.53,250.25,39535.0,231.759,232.3439,231.6754,232.3439,39535.0
2022-06-01 15:40:00,250.26,250.46,249.93,250.09,53500.0,232.3532,232.5388,232.0468,232.1953,53500.0
2022-06-01 15:50:00,250.1,250.29,249.11,249.2,154536.0,232.2046,232.381,231.2854,231.369,154536.0
2022-06-02 09:30:00,249.6,250.26,249.18,249.18,71270.0,231.7404,232.3532,231.3504,231.3504,71270.0
2022-06-02 09:40:00,249.07,249.5,247.17,247.17,24230.0,231.2483,231.6475,229.4843,229.4843,24230.0
2022-06-02 09:50:00,247.15,248.0,247.12,247.8,28859.0,229.4657,230.2549,229.4378,230.0692,28859.0
2022-06-02 10:00:00,247.66,248.12,247.25,248.12,23607.0,229.9392,230.3663,229.5585,230.3663,23607.0
2022-06-02 10:10:00,248.12,248.4,247.27,247.35,25871.0,230.3663,230.6262,229.5771,229.6514,25871.0
2022-06-02 10:20:00,247.31,247.42,246.44,246.75,31577.0,229.6142,229.7164,228.8065,229.0943,31577.0
2022-06-02 10:30:00,246.82,246.82,246.22,246.59,23148.0,229.1593,229.1593,228.6022,228.9458,23148.0
2022-06-02 10:40:00,246.65,246.94,246.41,246.58,19840.0,229.0015,229.2707,228.7786,228.9365,19840.0
2022-06-02 10:50:00,246.66,246.77,246.35,246.77,25122.0,229.0107,229.1129,228.7229,229.1129,25122.0
2022-06-02 11:00:00,246.65,247.05,246.54,246.73,28630.0,229.0015,229.3728,228.8993,229.0757,28630.0
2022-06-02 11:10:00,246.73,247.12,246.73,246.85,32432.0,229.0757,229.4378,229.0757,229.1872,32432.0
2022-06-02 11:20:00,246.88,247.1,246.7,246.79,27162.0,229.215,229.4193,229.0479,229.1314,27162.0
2022-06-02 11:30:00,246.84,246.88,246.45,246.63,22287.0,229.1779,229.215,228.8158,228.9829,22287.0
2022-06-02 11:40:00,246.68,247.9,246.68,247.88,16561.0,229.0293,230.162,229.0293,230.1435,16561.0
2022-06-02 11:50:00,247.88,247.96,247.55,247.62,17352.0,230.1435,230.2177,229.8371,229.9021,17352.0
2022-06-02 12:00:00,247.66,247.66,247.39,247.57,17996.0,229.9392,229.9392,229.6885,229.8556,17996.0
2022-06-02 12:10:00,247.57,247.65,247.42,247.43,19841.0,229.8556,229.9299,229.7164,229.7257,19841.0
2022-06-02 12:20:00,247.35,247.66,247.31,247.66,16623.0,229.6514,229.9392,229.6142,229.9392,16623.0
2022-06-02 12:30:00,247.69,247.8,247.55,247.77,10468.0,229.967,230.0692,229.8371,230.0413,10468.0
2022-06-02 12:40:00,247.76,247.88,247.59,247.62,12893.0,230.032,230.1435,229.8742,229.9021,12893.0
2022-06-02 12:50:00,247.68,247.99,247.68,247.91,18855.0,229.9578,230.2456,229.9578,230.1713,18855.0
2022-06-02 13:00:00,247.87,248.03,247.7,247.87,16667.0,230.1342,230.2827,229.9763,230.1342,16667.0
2022-06-02 13:10:00,247.89,248.06,247.76,247.9,22425.0,230.1527,230.3106,230.032,230.162,22425.0
2022-06-02 13:20:00,247.89,248.04,247.79,247.87,19203.0,230.1527,230.292,230.0599,230.1342,19203.0
2022-06-02 13:30:00,247.87,248.28,247.86,248.21,15536.0,230.1342,230.5148,230.1249,230.4498,15536.0
2022-06-02 13:40:00,248.18,248.7,248.12,248.7,13576.0,230.422,230.9048,230.3663,230.9048,13576.0
2022-06-02 13:50:00,248.75,248.79,248.48,248.53,15468.0,230.9512,230.9883,230.7005,230.7469,15468.0
2022-06-02 14:00:00,248.53,248.93,248.39,248.84,18911.0,230.7469,231.1183,230.617,231.0348,18911.0
2022-06-02 14:10:00,248.82,248.96,248.7,248.73,26531.0,231.0162,231.1462,230.9048,230.9326,26531.0
2022-06-02 14:20:00,248.73,248.8,248.66,248.75,22039.0,230.9326,230.9976,230.8676,230.9512,22039.0
2022-06-02 14:30:00,248.75,249.13,248.73,248.88,21500.0,230.9512,231.304,230.9326,231.0719,21500.0
2022-06-02 14:40:00,248.89,249.32,248.89,249.12,17526.0,231.0812,231.4804,231.0812,231.2947,17526.0
2022-06-02 14:50:00,249.16,249.34,249.04,249.04,18472.0,231.3319,231.499,231.2205,231.2205,18472.0
2022-06-02 15:00:00,249.06,249.6,249.05,249.52,16384.0,231.239,231.7404,231.2297,231.6661,16384.0
2022-06-02 15:10:00,249.5,249.67,249.45,249.64,16630.0,231.6475,231.8054,231.6011,231.7775,16630.0
2022-06-02 15:20:00,249.62,250.04,249.58,249.77,43376.0,231.759,232.1489,231.7218,231.8982,43376.0
2022-06-02 15:30:00,249.81,249.98,249.71,249.94,43533.0,231.9354,232.0932,231.8425,232.0561,43533.0
2022-06-02 15:40:00,249.94,250.18,249.89,250.12,44157.0,232.0561,232.2789,232.0096,232.2232,44157.0
2022-06-02 15:50:00,250.03,250.44,249.94,250.37,114731.0,232.1396,232.5203,232.0561,232.4553,114731.0
2022-06-03 09:30:00,248.43,249.94,248.33,249.03,77577.0,231.9357,233.3455,231.8424,232.4959,77577.0
2022-06-03 09:40:00,249.12,249.35,248.45,248.8,27320.0,232.5799,232.7946,231.9544,232.2812,27320.0
2022-06-03 09:50:00,248.88,249.22,248.55,248.87,18506.0,232.3558,232.6733,232.0477,232.3465,18506.0
2022-06-03 10:00:00,248.88,249.73,248.78,249.64,28018.0,232.3558,233.1494,232.2625,233.0654,28018.0
2022-06-03 10:10:00,249.64,249.82,249.0,249.76,16419.0,233.0654,233.2334,232.4679,233.1774,16419.0
2022-06-03 10:20:00,249.65,250.12,249.55,249.83,16334.0,233.0747,233.5135,232.9814,233.2428,16334.0
2022-06-03 10:30:00,249.8,249.8,248.86,248.93,25610.0,233.2148,233.2148,232.3372,232.4025,25610.0
2022-06-03 10:40:00,248.84,250.0,248.61,249.25,29012.0,232.3185,233.4015,232.1038,232.7013,29012.0
2022-06-03 10:50:00,249.17,249.72,249.13,249.66,12036.0,232.6266,233.1401,232.5892,233.0841,12036.0
2022-06-03 11:00:00,249.66,249.75,248.97,248.98,20341.0,233.0841,233.1681,232.4399,232.4492,20341.0
2022-06-03 11:10:00,249.01,249.28,248.87,249.17,10339.0,232.4772,232.7293,232.3465,232.6266,10339.0
2022-06-03 11:20:00,249.16,249.22,248.95,249.15,18512.0,232.6172,232.6733,232.4212,232.6079,18512.0
2022-06-03 11:30:00,249.07,249.44,248.84,249.44,11207.0,232.5332,232.8787,232.3185,232.8787,11207.0
2022-06-03 11:40:00,249.5,249.53,249.04,249.11,17929.0,232.9347,232.9627,232.5052,232.5706,17929.0
2022-06-03 11:50:00,249.13,249.4,248.94,249.3,16746.0,232.5892,232.8413,232.4119,232.748,16746.0
2022-06-03 12:00:00,249.45,249.47,249.18,249.18,19592.0,232.888,232.9067,232.6359,232.6359,19592.0
2022-06-03 12:10:00,249.18,249.39,249.01,249.03,9383.0,232.6359,232.832,232.4772,232.4959,9383.0
2022-06-03 12:20:00,249.0,249.32,248.82,249.12,13665.0,232.4679,232.7666,232.2998,232.5799,13665.0
2022-06-03 12:30:00,249.13,249.64,248.95,249.64,9588.0,232.5892,233.0654,232.4212,233.0654,9588.0
2022-06-03 12:40:00,249.67,249.67,249.1,249.38,8549.0,233.0934,233.0934,232.5612,232.8226,8549.0
2022-06-03 12:50:00,249.41,249.81,249.1,249.81,16669.0,232.8507,233.2241,232.5612,233.2241,16669.0
2022-06-03 13:00:00,249.81,250.27,249.71,249.96,12354.0,233.2241,233.6536,233.1307,233.3641,12354.0
2022-06-03 13:10:00,249.93,249.98,248.91,248.93,14451.0,233.3361,233.3828,232.3838,232.4025,14451.0
2022-06-03 13:20:00,248.88,249.38,248.78,249.27,9539.0,232.3558,232.8226,232.2625,232.7199,9539.0
2022-06-03 13:30:00,249.26,249.33,249.07,249.3,9264.0,232.7106,232.776,232.5332,232.748,9264.0
2022-06-03 13:40:00,249.21,249.26,248.89,249.18,13159.0,232.6639,232.7106,232.3652,232.6359,13159.0
2022-06-03 13:50:00,249.22,249.31,249.04,249.16,9068.0,232.6733,232.7573,232.5052,232.6172,9068.0
2022-06-03 14:00:00,249.23,249.28,248.81,249.15,12487.0,232.6826,232.7293,232.2905,232.6079,12487.0
2022-06-03 14:10:00,249.17,249.37,249.15,249.36,8929.0,232.6266,232.8133,232.6079,232.804,8929.0
2022-06-03 14:20:00,249.36,249.48,249.16,249.46,9081.0,232.804,232.916,232.6172,232.8973,9081.0
2022-06-03 14:30:00,249.47,249.47,248.87,248.9,14323.0,232.9067,232.9067,232.3465,232.3745,14323.0
2022-06-03 14:40:00,248.85,249.35,248.82,249.34,8003.0,232.3278,232.7946,232.2998,232.7853,8003.0
2022-06-03 14:50:00,249.32,249.37,249.16,249.37,10511.0,232.7666,232.8133,232.6172,232.8133,10511.0
2022-06-03 15:00:00,249.38,249.47,248.84,248.93,19076.0,232.8226,232.9067,232.3185,232.4025,19076.0
2022-06-03 15:10:00,248.98,249.01,248.42,248.55,17601.0,232.4492,232.4772,231.9264,232.0477,17601.0
2022-06-03 15:20:00,248.57,248.98,248.43,248.98,11205.0,232.0664,232.4492,231.9357,232.4492,11205.0
2022-06-03 15:30:00,248.95,248.99,248.62,248.78,18615.0,232.4212,232.4585,232.1131,232.2625,18615.0
2022-06-03 15:40:00,248.82,249.0,248.58,248.82,43908.0,232.2998,232.4679,232.0758,232.2998,43908.0
2022-06-03 15:50:00,248.86,249.27,248.17,248.36,191867.0,232.3372,232.7199,231.693,231.8704,191867.0
2022-06-06 09:30:00,249.08,249.26,247.97,248.61,59546.0,232.5426,232.7106,231.5063,232.1038,59546.0
2022-06-06 09:40:00,248.6,249.37,248.43,248.58,39372.0,232.0944,232.8133,231.9357,232.0758,39372.0
2022-06-06 09:50:00,248.53,249.53,248.4,249.38,26780.0,232.0291,232.9627,231.9077,232.8226,26780.0
2022-06-06 10:00:00,249.43,249.48,248.84,249.29,27104.0,232.8693,232.916,232.3185,232.7386,27104.0
2022-06-06 10:10:00,249.32,249.32,248.53,248.53,18487.0,232.7666,232.7666,232.0291,232.0291,18487.0
2022-06-06 10:20:00,248.4,248.98,248.4,248.73,16668.0,231.9077,232.4492,231.9077,232.2158,16668.0
2022-06-06 10:30:00,248.69,248.71,248.1,248.16,16835.0,232.1785,232.1971,231.6276,231.6836,16835.0
2022-06-06 10:40:00,248.19,248.66,248.15,248.63,18387.0,231.7117,232.1504,231.6743,232.1224,18387.0
2022-06-06 10:50:00,248.61,248.83,248.49,248.77,11944.0,232.1038,232.3092,231.9917,232.2531,11944.0
2022-06-06 11:00:00,248.75,248.96,248.64,248.96,10968.0,232.2345,232.4305,232.1318,232.4305,10968.0
2022-06-06 11:10:00,248.91,248.91,247.77,247.77,25447.0,232.3838,232.3838,231.3195,231.3195,25447.0
2022-06-06 11:20:00,247.7,247.8,247.43,247.69,20642.0,231.2542,231.3475,231.0021,231.2448,20642.0
2022-06-06 11:30:00,247.68,247.82,247.33,247.43,25366.0,231.2355,231.3662,230.9088,231.0021,25366.0
2022-06-06 11:40:00,247.4,247.76,247.36,247.67,10598.0,230.9741,231.3102,230.9368,231.2262,10598.0
2022-06-06 11:50:00,247.64,248.12,247.61,247.96,18192.0,231.1982,231.6463,231.1702,231.4969,18192.0
2022-06-06 12:00:00,247.92,248.11,247.77,247.91,19096.0,231.4596,231.637,231.3195,231.4502,19096.0
2022-06-06 12:10:00,247.78,247.95,247.64,247.88,8608.0,231.3289,231.4876,231.1982,231.4222,8608.0
2022-06-06 12:20:00,247.92,248.04,247.69,247.69,14390.0,231.4596,231.5716,231.2448,231.2448,14390.0
2022-06-06 12:30:00,247.57,247.91,247.5,247.81,10063.0,231.1328,231.4502,231.0675,231.3569,10063.0
2022-06-06 12:40:00,247.81,248.03,247.79,247.9,7156.0,231.3569,231.5623,231.3382,231.4409,7156.0
2022-06-06 12:50:00,247.84,248.04,247.69,248.02,9314.0,231.3849,231.5716,231.2448,231.5529,9314.0
2022-06-06 13:00:00,247.93,248.06,247.77,248.05,9287.0,231.4689,231.5903,231.3195,231.5809,9287.0
2022-06-06 13:10:00,247.98,247.98,247.63,247.79,8838.0,231.5156,231.5156,231.1888,231.3382,8838.0
2022-06-06 13:20:00,247.75,248.03,247.68,247.84,8992.0,231.3009,231.5623,231.2355,231.3849,8992.0
2022-06-06 13:30:00,247.84,248.28,247.78,248.22,13566.0,231.3849,231.7957,231.3289,231.7397,13566.0
2022-06-06 13:40:00,248.25,248.59,248.17,248.27,12847.0,231.7677,232.0851,231.693,231.7863,12847.0
2022-06-06 13:50:00,248.23,248.37,248.15,248.29,10011.0,231.749,231.8797,231.6743,231.805,10011.0
2022-06-06 14:00:00,248.35,248.44,248.18,248.21,10685.0,231.861,231.9451,231.7023,231.7303,10685.0
2022-06-06 14:10:00,248.21,248.21,247.84,247.94,12469.0,231.7303,231.7303,231.3849,231.4782,12469.0
2022-06-06 14:20:00,247.92,247.92,247.4,247.44,12620.0,231.4596,231.4596,230.9741,231.0114,12620.0
2022-06-06 14:30:00,247.4,247.68,247.4,247.62,13372.0,230.9741,231.2355,230.9741,231.1795,13372.0
2022-06-06 14:40:00,247.65,247.99,247.61,247.92,9751.0,231.2075,231.5249,231.1702,231.4596,9751.0
2022-06-06 14:50:00,247.85,247.94,247.54,247.83,18744.0,231.3942,231.4782,231.1048,231.3756,18744.0
2022-06-06 15:00:00,247.82,248.09,247.73,247.75,10113.0,231.3662,231.6183,231.2822,231.3009,10113.0
2022-06-06 15:10:00,247.68,247.85,247.58,247.65,15034.0,231.2355,231.3942,231.1422,231.2075,15034.0
2022-06-06 15:20:00,247.6,247.79,247.46,247.62,16650.0,231.1608,231.3382,231.0301,231.1795,16650.0
2022-06-06 15:30:00,247.57,247.81,247.45,247.57,23271.0,231.1328,231.3569,231.0208,231.1328,23271.0
2022-06-06 15:40:00,247.54,247.94,247.43,247.76,30443.0,231.1048,231.4782,231.0021,231.3102,30443.0
2022-06-06 15:50:00,247.89,248.38,247.79,248.06,93450.0,231.4316,231.889,231.3382,231.5903,93450.0
2022-06-07 09:30:00,246.0,247.75,245.53,246.51,75659.0,229.6671,231.3009,229.2283,230.1432,75659.0
2022-06-07 09:40:00,246.48,246.8,246.02,246.47,20954.0,230.1152,230.4139,229.6857,230.1058,20954.0
2022-06-07 09:50:00,246.46,247.13,246.25,246.26,27855.0,230.0965,230.722,229.9005,229.9098,27855.0
2022-06-07 10:00:00,246.31,246.99,246.22,246.7,13596.0,229.9565,230.5913,229.8724,230.3206,13596.0
2022-06-07 10:10:00,246.72,246.78,246.13,246.41,11159.0,230.3393,230.3953,229.7884,230.0498,11159.0
2022-06-07 10:20:00,246.46,247.08,246.3,246.96,21795.0,230.0965,230.6753,229.9471,230.5633,21795.0
2022-06-07 10:30:00,246.99,247.95,246.98,247.69,13845.0,230.5913,231.4876,230.582,231.2448,13845.0
2022-06-07 10:40:00,247.66,247.91,247.4,247.7,21624.0,231.2168,231.4502,230.9741,231.2542,21624.0
2022-06-07 10:50:00,247.77,247.88,247.53,247.72,12111.0,231.3195,231.4222,231.0955,231.2729,12111.0
2022-06-07 11:00:00,247.74,247.76,247.48,247.68,10118.0,231.2915,231.3102,231.0488,231.2355,10118.0
2022-06-07 11:10:00,247.74,248.02,247.6,247.78,11071.0,231.2915,231.5529,231.1608,231.3289,11071.0
2022-06-07 11:20:00,247.72,247.76,247.27,247.32,15224.0,231.2729,231.3102,230.8527,230.8994,15224.0
2022-06-07 11:30:00,247.39,247.62,247.21,247.53,8891.0,230.9648,231.1795,230.7967,231.0955,8891.0
2022-06-07 11:40:00,247.57,247.66,247.49,247.54,18859.0,231.1328,231.2168,231.0581,231.1048,18859.0
2022-06-07 11:50:00,247.66,247.81,247.26,247.31,27413.0,231.2168,231.3569,230.8434,230.8901,27413.0
2022-06-07 12:00:00,247.34,247.36,247.07,247.16,12759.0,230.9181,230.9368,230.666,230.75,12759.0
2022-06-07 12:10:00,247.17,247.24,246.9,246.9,7077.0,230.7594,230.8247,230.5073,230.5073,7077.0
2022-06-07 12:20:00,246.89,247.1,246.84,247.02,7572.0,230.498,230.694,230.4513,230.6193,7572.0
2022-06-07 12:30:00,247.02,247.51,247.02,247.5,6604.0,230.6193,231.0768,230.6193,231.0675,6604.0
2022-06-07 12:40:00,247.54,247.87,247.53,247.86,10896.0,231.1048,231.4129,231.0955,231.4036,10896.0
2022-06-07 12:50:00,247.79,247.87,247.51,247.51,13900.0,231.3382,231.4129,231.0768,231.0768,13900.0
2022-06-07 13:00:00,247.54,247.96,247.38,247.9,7681.0,231.1048,231.4969,230.9554,231.4409,7681.0
2022-06-07 13:10:00,247.97,248.2,247.87,248.16,8352.0,231.5063,231.721,231.4129,231.6836,8352.0
2022-06-07 13:20:00,248.15,248.28,248.13,248.28,6844.0,231.6743,231.7957,231.6556,231.7957,6844.0
2022-06-07 13:30:00,248.3,248.36,247.95,248.01,7397.0,231.8143,231.8704,231.4876,231.5436,7397.0
2022-06-07 13:40:00,248.0,248.01,247.76,247.83,12077.0,231.5343,231.5436,231.3102,231.3756,12077.0
2022-06-07 13:50:00,247.87,248.05,247.75,247.85,8153.0,231.4129,231.5809,231.3009,231.3942,8153.0
2022-06-07 14:00:00,247.8,248.3,247.8,248.3,6644.0,231.3475,231.8143,231.3475,231.8143,6644.0
2022-06-07 14:10:00,248.31,248.75,248.3,248.46,8537.0,231.8237,232.2345,231.8143,231.9637,8537.0
2022-06-07 14:20:00,248.44,248.47,248.18,248.36,13214.0,231.9451,231.9731,231.7023,231.8704,13214.0
2022-06-07 14:30:00,248.34,248.63,248.34,248.53,8718.0,231.8517,232.1224,231.8517,232.0291,8718.0
2022-06-07 14:40:00,248.55,248.57,248.08,248.08,11001.0,232.0477,232.0664,231.609,231.609,11001.0
2022-06-07 14:50:00,248.08,248.58,248.04,248.58,8377.0,231.609,232.0758,231.5716,232.0758,8377.0
2022-06-07 15:00:00,248.58,248.75,248.56,248.61,7661.0,232.0758,232.2345,232.0571,232.1038,7661.0
2022-06-07 15:10:00,248.63,248.79,248.49,248.75,13790.0,232.1224,232.2718,231.9917,232.2345,13790.0
2022-06-07 15:20:00,248.76,249.21,248.76,249.15,21609.0,232.2438,232.6639,232.2438,232.6079,21609.0
2022-06-07 15:30:00,249.12,249.61,249.05,249.51,36519.0,232.5799,233.0374,232.5146,232.944,36519.0
2022-06-07 15:40:00,249.56,249.73,249.48,249.7,32393.0,232.9907,233.1494,232.916,233.1214,32393.0
2022-06-07 15:50:00,249.69,249.79,248.67,248.95,167936.0,233.1121,233.2054,232.1598,232.4212,167936.0
2022-06-08 09:30:00,247.9,248.48,246.33,246.82,66190.0,231.4409,231.9824,229.9751,230.4326,66190.0
2022-06-08 09:40:00,246.37,247.22,246.37,247.2,16502.0,230.0125,230.8061,230.0125,230.7874,16502.0
2022-06-08 09:50:00,247.23,247.6,246.59,247.0,16295.0,230.8154,231.1608,230.2179,230.6007,16295.0
2022-06-08 10:00:00,247.08,247.23,246.67,246.72,13742.0,230.6753,230.8154,230.2926,230.3393,13742.0
2022-06-08 10:10:00,246.77,246.77,245.95,246.37,15883.0,230.3859,230.3859,229.6204,230.0125,15883.0
2022-06-08 10:20:00,246.42,246.97,246.18,246.18,17743.0,230.0592,230.5727,229.8351,229.8351,17743.0
2022-06-08 10:30:00,246.18,246.46,246.0,246.46,23698.0,229.8351,230.0965,229.6671,230.0965,23698.0
2022-06-08 10:40:00,246.44,246.44,246.2,246.38,11649.0,230.0778,230.0778,229.8538,230.0218,11649.0
2022-06-08 10:50:00,246.39,246.55,246.07,246.18,12278.0,230.0312,230.1805,229.7324,229.8351,12278.0
2022-06-08 11:00:00,246.18,246.37,246.03,246.22,18937.0,229.8351,230.0125,229.6951,229.8724,18937.0
2022-06-08 11:10:00,246.22,247.06,246.22,247.0,11036.0,229.8724,230.6567,229.8724,230.6007,11036.0
2022-06-08 11:20:00,247.02,247.15,246.64,246.74,10778.0,230.6193,230.7407,230.2646,230.3579,10778.0
2022-06-08 11:30:00,246.73,247.22,246.73,247.03,10660.0,230.3486,230.8061,230.3486,230.6287,10660.0
2022-06-08 11:40:00,247.04,247.17,246.67,246.82,11630.0,230.638,230.7594,230.2926,230.4326,11630.0
2022-06-08 11:50:00,246.81,247.02,246.73,246.97,11879.0,230.4233,230.6193,230.3486,230.5727,11879.0
2022-06-08 12:00:00,246.95,247.47,246.94,247.18,14215.0,230.554,231.0395,230.5446,230.7687,14215.0
2022-06-08 12:10:00,247.23,247.41,247.15,247.25,9311.0,230.8154,230.9834,230.7407,230.8341,9311.0
2022-06-08 12:20:00,247.31,247.31,246.68,246.94,8998.0,230.8901,230.8901,230.3019,230.5446,8998.0
2022-06-08 12:30:00,246.93,246.93,246.28,246.28,8422.0,230.5353,230.5353,229.9285,229.9285,8422.0
2022-06-08 12:40:00,246.25,246.34,246.0,246.2,16771.0,229.9005,229.9845,229.6671,229.8538,16771.0
2022-06-08 12:50:00,246.24,246.4,246.17,246.38,7727.0,229.8911,230.0405,229.8258,230.0218,7727.0
2022-06-08 13:00:00,246.38,246.38,246.03,246.14,6993.0,230.0218,230.0218,229.6951,229.7978,6993.0
2022-06-08 13:10:00,246.14,246.14,245.74,245.96,14218.0,229.7978,229.7978,229.4243,229.6297,14218.0
2022-06-08 13:20:00,245.95,245.95,245.69,245.69,8529.0,229.6204,229.6204,229.3776,229.3776,8529.0
2022-06-08 13:30:00,245.67,245.69,245.38,245.54,19824.0,229.359,229.3776,229.0882,229.2376,19824.0
2022-06-08 13:40:00,245.5,245.97,245.49,245.87,14098.0,229.2003,229.639,229.1909,229.5457,14098.0
2022-06-08 13:50:00,245.89,245.91,245.38,245.4,12572.0,229.5644,229.583,229.0882,229.1069,12572.0
2022-06-08 14:00:00,245.39,245.45,245.03,245.1,19653.0,229.0976,229.1536,228.7615,228.8268,19653.0
2022-06-08 14:10:00,245.08,245.35,244.89,245.31,17459.0,228.8081,229.0602,228.6308,229.0229,17459.0
2022-06-08 14:20:00,245.31,245.48,244.9,245.09,13240.0,229.0229,229.1816,228.6401,228.8175,13240.0
2022-06-08 14:30:00,245.08,245.3,245.02,245.18,11707.0,228.8081,229.0135,228.7521,228.9015,11707.0
2022-06-08 14:40:00,245.23,245.62,245.23,245.52,10062.0,228.9482,229.3123,228.9482,229.2189,10062.0
2022-06-08 14:50:00,245.5,245.52,245.19,245.21,9008.0,229.2003,229.2189,228.9108,228.9295,9008.0
2022-06-08 15:00:00,245.17,245.22,245.0,245.18,17152.0,228.8922,228.9388,228.7334,228.9015,17152.0
2022-06-08 15:10:00,245.11,245.58,245.11,245.48,11631.0,228.8361,229.2749,228.8361,229.1816,11631.0
2022-06-08 15:20:00,245.48,245.92,245.48,245.9,23503.0,229.1816,229.5924,229.1816,229.5737,23503.0
2022-06-08 15:30:00,245.91,246.43,245.89,246.16,34060.0,229.583,230.0685,229.5644,229.8164,34060.0
2022-06-08 15:40:00,246.18,246.2,245.47,245.48,38640.0,229.8351,229.8538,229.1722,229.1816,38640.0
2022-06-08 15:50:00,245.52,246.2,245.49,245.6,127619.0,229.2189,229.8538,229.1909,229.2936,127619.0
2022-06-09 09:30:00,243.62,244.64,242.79,244.1,95888.0,227.4451,228.3974,226.6702,227.8932,95888.0
2022-06-09 09:40:00,244.17,245.07,243.9,244.69,38260.0,227.9586,228.7988,227.7065,228.444,38260.0
2022-06-09 09:50:00,244.62,245.72,244.62,245.46,43686.0,228.3787,229.4056,228.3787,229.1629,43686.0
2022-06-09 10:00:00,245.41,246.0,245.05,245.14,20433.0,229.1162,229.6671,228.7801,228.8642,20433.0
2022-06-09 10:10:00,245.05,245.09,243.91,244.75,17460.0,228.7801,228.8175,227.7158,228.5,17460.0
2022-06-09 10:20:00,244.79,245.01,244.18,244.23,12509.0,228.5374,228.7428,227.9679,228.0146,12509.0
2022-06-09 10:30:00,244.31,244.58,244.22,244.39,11859.0,228.0893,228.3413,228.0052,228.1639,11859.0
2022-06-09 10:40:00,244.35,244.37,243.48,243.58,29318.0,228.1266,228.1453,227.3144,227.4077,29318.0
2022-06-09 10:50:00,243.58,243.74,243.41,243.69,21421.0,227.4077,227.5571,227.249,227.5104,21421.0
2022-06-09 11:00:00,243.66,243.76,243.1,243.55,20399.0,227.4824,227.5758,226.9596,227.3797,20399.0
2022-06-09 11:10:00,243.56,244.08,243.53,244.08,20546.0,227.3891,227.8745,227.361,227.8745,20546.0
2022-06-09 11:20:00,244.05,244.58,244.05,244.22,22922.0,227.8465,228.3413,227.8465,228.0052,22922.0
2022-06-09 11:30:00,244.22,244.26,243.66,243.77,12191.0,228.0052,228.0426,227.4824,227.5851,12191.0
2022-06-09 11:40:00,243.86,244.43,243.8,243.84,21400.0,227.6691,228.2013,227.6131,227.6505,21400.0
2022-06-09 11:50:00,243.85,243.87,243.7,243.84,11303.0,227.6598,227.6785,227.5198,227.6505,11303.0
2022-06-09 12:00:00,243.82,243.99,243.72,243.95,10340.0,227.6318,227.7905,227.5384,227.7532,10340.0
2022-06-09 12:10:00,243.93,243.97,243.67,243.9,12776.0,227.7345,227.7718,227.4918,227.7065,12776.0
2022-06-09 12:20:00,243.94,244.63,243.94,244.53,12008.0,227.7438,228.388,227.7438,228.2947,12008.0
2022-06-09 12:30:00,244.57,244.96,244.57,244.96,12362.0,228.332,228.6961,228.332,228.6961,12362.0
2022-06-09 12:40:00,245.0,245.16,244.85,245.04,13695.0,228.7334,228.8828,228.5934,228.7708,13695.0
2022-06-09 12:50:00,245.03,245.46,244.97,245.4,14880.0,228.7615,229.1629,228.7054,229.1069,14880.0
2022-06-09 13:00:00,245.46,245.57,245.38,245.39,8721.0,229.1629,229.2656,229.0882,229.0976,8721.0
2022-06-09 13:10:00,245.38,245.51,245.29,245.42,12880.0,229.0882,229.2096,229.0042,229.1256,12880.0
2022-06-09 13:20:00,245.41,245.47,244.85,244.88,10351.0,229.1162,229.1722,228.5934,228.6214,10351.0
2022-06-09 13:30:00,244.88,244.9,244.67,244.9,8589.0,228.6214,228.6401,228.4254,228.6401,8589.0
2022-06-09 13:40:00,244.83,245.11,244.67,245.03,9580.0,228.5747,228.8361,228.4254,228.7615,9580.0
2022-06-09 13:50:00,245.05,245.31,245.05,245.31,10205.0,228.7801,229.0229,228.7801,229.0229,10205.0
2022-06-09 14:00:00,245.26,245.29,245.0,245.12,16333.0,228.9762,229.0042,228.7334,228.8455,16333.0
2022-06-09 14:10:00,245.14,245.32,244.98,245.16,12447.0,228.8642,229.0322,228.7148,228.8828,12447.0
2022-06-09 14:20:00,245.23,245.36,245.06,245.25,13316.0,228.9482,229.0695,228.7895,228.9669,13316.0
2022-06-09 14:30:00,245.22,245.22,244.7,244.79,14277.0,228.9388,228.9388,228.4534,228.5374,14277.0
2022-06-09 14:40:00,244.8,244.88,244.62,244.65,12999.0,228.5467,228.6214,228.3787,228.4067,12999.0
2022-06-09 14:50:00,244.63,244.7,244.2,244.29,14600.0,228.388,228.4534,227.9866,228.0706,14600.0
2022-06-09 15:00:00,244.16,244.17,243.46,243.48,15599.0,227.9492,227.9586,227.2957,227.3144,15599.0
2022-06-09 15:10:00,243.55,243.66,243.31,243.59,19047.0,227.3797,227.4824,227.1557,227.4171,19047.0
2022-06-09 15:20:00,243.59,243.76,243.26,243.26,17056.0,227.4171,227.5758,227.109,227.109,17056.0
2022-06-09 15:30:00,243.25,243.5,243.15,243.15,32850.0,227.0996,227.333,227.0063,227.0063,32850.0
2022-06-09 15:40:00,243.16,243.16,242.18,242.41,66852.0,227.0156,227.0156,226.1007,226.3154,66852.0
2022-06-09 15:50:00,242.39,242.67,242.03,242.07,180579.0,226.2967,226.5581,225.9606,225.998,180579.0
2022-06-10 09:30:00,239.18,239.51,237.36,237.91,88597.0,223.2999,223.608,221.6007,222.1142,88597.0
2022-06-10 09:40:00,237.88,238.96,237.33,238.37,39063.0,222.0862,223.0945,221.5727,222.5436,39063.0
2022-06-10 09:50:00,238.18,238.36,237.79,237.97,21234.0,222.3663,222.5343,222.0021,222.1702,21234.0
2022-06-10 10:00:00,237.98,237.98,237.3,237.58,20333.0,222.1795,222.1795,221.5447,221.8061,20333.0
2022-06-10 10:10:00,237.69,238.25,237.16,237.54,29843.0,221.9088,222.4316,221.414,221.7687,29843.0
2022-06-10 10:20:00,237.59,238.01,237.4,237.95,23718.0,221.8154,222.2075,221.638,222.1515,23718.0
2022-06-10 10:30:00,237.94,238.82,237.85,238.38,12988.0,222.1422,222.9638,222.0582,222.553,12988.0
2022-06-10 10:40:00,238.4,238.87,238.2,238.67,22504.0,222.5716,223.0104,222.3849,222.8237,22504.0
2022-06-10 10:50:00,238.71,239.22,238.6,238.65,13710.0,222.8611,223.3372,222.7584,222.8051,13710.0
2022-06-10 11:00:00,238.54,238.66,238.14,238.35,21030.0,222.7024,222.8144,222.3289,222.525,21030.0
2022-06-10 11:10:00,238.37,238.68,238.32,238.68,13523.0,222.5436,222.8331,222.497,222.8331,13523.0
2022-06-10 11:20:00,238.84,239.08,238.4,238.4,12539.0,222.9824,223.2065,222.5716,222.5716,12539.0
2022-06-10 11:30:00,238.38,238.41,237.84,237.85,12691.0,222.553,222.581,222.0488,222.0582,12691.0
2022-06-10 11:40:00,237.86,238.36,237.81,237.9,10576.0,222.0675,222.5343,222.0208,222.1048,10576.0
2022-06-10 11:50:00,237.81,238.2,237.66,238.15,12351.0,222.0208,222.3849,221.8808,222.3382,12351.0
2022-06-10 12:00:00,238.14,238.65,238.1,238.65,17931.0,222.3289,222.8051,222.2916,222.8051,17931.0
2022-06-10 12:10:00,238.64,238.73,238.11,238.17,14850.0,222.7957,222.8797,222.3009,222.3569,14850.0
2022-06-10 12:20:00,238.23,238.24,238.0,238.17,10365.0,222.4129,222.4223,222.1982,222.3569,10365.0
2022-06-10 12:30:00,238.29,238.31,237.91,238.0,11553.0,222.469,222.4876,222.1142,222.1982,11553.0
2022-06-10 12:40:00,238.07,238.39,238.05,238.21,10777.0,222.2636,222.5623,222.2449,222.3943,10777.0
2022-06-10 12:50:00,238.22,238.3,238.03,238.26,10006.0,222.4036,222.4783,222.2262,222.4409,10006.0
2022-06-10 13:00:00,238.34,238.36,237.85,237.97,11132.0,222.5156,222.5343,222.0582,222.1702,11132.0
2022-06-10 13:10:00,238.0,238.38,237.95,238.33,13251.0,222.1982,222.553,222.1515,222.5063,13251.0
2022-06-10 13:20:00,238.41,238.89,238.41,238.89,8598.0,222.581,223.0291,222.581,223.0291,8598.0
2022-06-10 13:30:00,238.88,238.9,238.33,238.87,14747.0,223.0198,223.0385,222.5063,223.0104,14747.0
2022-06-10 13:40:00,238.83,239.06,238.61,239.03,11164.0,222.9731,223.1878,222.7677,223.1598,11164.0
2022-06-10 13:50:00,239.02,239.17,238.69,238.88,16348.0,223.1505,223.2905,222.8424,223.0198,16348.0
2022-06-10 14:00:00,238.96,238.97,238.66,238.87,14176.0,223.0945,223.1038,222.8144,223.0104,14176.0
2022-06-10 14:10:00,238.91,239.0,238.6,239.0,16813.0,223.0478,223.1318,222.7584,223.1318,16813.0
2022-06-10 14:20:00,239.01,239.18,238.53,238.66,12215.0,223.1411,223.2999,222.693,222.8144,12215.0
2022-06-10 14:30:00,238.87,238.91,238.69,238.73,11114.0,223.0104,223.0478,222.8424,222.8797,11114.0
2022-06-10 14:40:00,238.69,238.91,238.42,238.91,8211.0,222.8424,223.0478,222.5903,223.0478,8211.0
2022-06-10 14:50:00,238.92,239.26,238.77,239.15,10679.0,223.0571,223.3746,222.9171,223.2719,10679.0
2022-06-10 15:00:00,239.15,239.29,238.34,238.47,14015.0,223.2719,223.4026,222.5156,222.637,14015.0
2022-06-10 15:10:00,238.44,238.9,238.44,238.85,12971.0,222.609,223.0385,222.609,222.9918,12971.0
2022-06-10 15:20:00,238.86,239.41,238.28,238.96,17567.0,223.0011,223.5146,222.4596,223.0945,17567.0
2022-06-10 15:30:00,239.02,239.17,238.61,238.93,34325.0,223.1505,223.2905,222.7677,223.0665,34325.0
2022-06-10 15:40:00,238.84,239.02,237.76,237.81,48533.0,222.9824,223.1505,221.9741,222.0208,48533.0
2022-06-10 15:50:00,237.79,238.27,237.37,237.37,130696.0,222.0021,222.4503,221.61,221.61,130696.0
2022-06-13 09:30:00,232.79,235.33,232.68,235.23,144984.0,217.3341,219.7055,217.2314,219.6121,144984.0
2022-06-13 09:40:00,235.07,236.14,234.91,235.86,64752.0,219.4627,220.4617,219.3134,220.2003,64752.0
2022-06-13 09:50:00,235.89,236.96,235.79,236.16,74541.0,220.2283,221.2273,220.1349,220.4804,74541.0
2022-06-13 10:00:00,236.09,236.19,235.05,235.09,56044.0,220.415,220.5084,219.4441,219.4814,56044.0
2022-06-13 10:10:00,235.17,235.36,234.76,235.2,45102.0,219.5561,219.7335,219.1733,219.5841,45102.0
2022-06-13 10:20:00,235.19,236.6,235.09,236.54,44580.0,219.5748,220.8912,219.4814,220.8351,44580.0
2022-06-13 10:30:00,236.53,236.99,236.14,236.81,53724.0,220.8258,221.2553,220.4617,221.0872,53724.0
2022-06-13 10:40:00,236.78,236.79,235.4,235.58,46313.0,221.0592,221.0685,219.7708,219.9389,46313.0
2022-06-13 10:50:00,235.59,236.38,235.58,236.03,42172.0,219.9482,220.6858,219.9389,220.359,42172.0
2022-06-13 11:00:00,236.0,236.19,235.48,235.64,39798.0,220.331,220.5084,219.8455,219.9949,39798.0
2022-06-13 11:10:00,235.58,236.55,235.48,236.5,27613.0,219.9389,220.8445,219.8455,220.7978,27613.0
2022-06-13 11:20:00,236.48,237.09,236.29,236.68,31674.0,220.7791,221.3486,220.6017,220.9658,31674.0
2022-06-13 11:30:00,236.62,237.74,236.31,237.64,41033.0,220.9098,221.9555,220.6204,221.8621,41033.0
2022-06-13 11:40:00,237.63,238.1,237.24,237.59,37629.0,221.8528,222.2916,221.4887,221.8154,37629.0
2022-06-13 11:50:00,237.58,237.9,237.29,237.77,33439.0,221.8061,222.1048,221.5353,221.9835,33439.0
2022-06-13 12:00:00,237.73,238.83,237.65,238.55,64777.0,221.9461,222.9731,221.8714,222.7117,64777.0
2022-06-13 12:10:00,238.58,239.0,238.48,238.83,52106.0,222.7397,223.1318,222.6463,222.9731,52106.0
2022-06-13 12:20:00,238.86,239.14,238.8,239.03,54734.0,223.0011,223.2625,222.9451,223.1598,54734.0
2022-06-13 12:30:00,239.0,240.1,238.71,239.89,63122.0,223.1318,224.1588,222.8611,223.9627,63122.0
2022-06-13 12:40:00,239.94,239.95,239.17,239.34,69226.0,224.0094,224.0187,223.2905,223.4492,69226.0
2022-06-13 12:50:00,239.37,239.54,238.96,239.19,49256.0,223.4772,223.636,223.0945,223.3092,49256.0
2022-06-13 13:00:00,239.18,239.2,238.69,239.1,46307.0,223.2999,223.3185,222.8424,223.2252,46307.0
2022-06-13 13:10:00,239.11,239.33,238.75,239.13,52316.0,223.2345,223.4399,222.8984,223.2532,52316.0
2022-06-13 13:20:00,239.13,239.15,238.64,238.99,52102.0,223.2532,223.2719,222.7957,223.1225,52102.0
2022-06-13 13:30:00,238.94,239.28,238.73,239.23,46614.0,223.0758,223.3932,222.8797,223.3465,46614.0
2022-06-13 13:40:00,239.25,240.04,238.95,240.03,65780.0,223.3652,224.1028,223.0851,224.0934,65780.0
2022-06-13 13:50:00,240.06,240.06,239.38,239.81,52801.0,224.1214,224.1214,223.4866,223.888,52801.0
2022-06-13 14:00:00,239.76,239.78,239.26,239.26,39978.0,223.8414,223.86,223.3746,223.3746,39978.0
2022-06-13 14:10:00,239.22,239.38,239.0,239.37,37018.0,223.3372,223.4866,223.1318,223.4772,37018.0
2022-06-13 14:20:00,239.42,239.79,239.37,239.49,33343.0,223.5239,223.8694,223.4772,223.5893,33343.0
2022-06-13 14:30:00,239.48,239.51,238.84,239.34,40180.0,223.5799,223.608,222.9824,223.4492,40180.0
2022-06-13 14:40:00,239.28,239.58,238.95,239.06,33262.0,223.3932,223.6733,223.0851,223.1878,33262.0
2022-06-13 14:50:00,239.03,239.2,238.73,238.87,52869.0,223.1598,223.3185,222.8797,223.0104,52869.0
2022-06-13 15:00:00,238.8,239.23,238.7,238.97,69859.0,222.9451,223.3465,222.8517,223.1038,69859.0
2022-06-13 15:10:00,238.99,239.96,238.69,239.29,106657.0,223.1225,224.0281,222.8424,223.4026,106657.0
2022-06-13 15:20:00,239.18,239.44,238.83,238.84,83487.0,223.2999,223.5426,222.9731,222.9824,83487.0
2022-06-13 15:30:00,238.84,239.16,238.26,238.64,130470.0,222.9824,223.2812,222.4409,222.7957,130470.0
2022-06-13 15:40:00,238.6,238.7,238.01,238.7,139863.0,222.7584,222.8517,222.2075,222.8517,139863.0
2022-06-13 15:50:00,238.53,239.03,237.87,238.58,332551.0,222.693,223.1598,222.0768,222.7397,332551.0
2022-06-14 09:30:00,239.96,242.58,239.51,241.74,113519.0,224.0281,226.4741,223.608,225.6899,113519.0
2022-06-14 09:40:00,241.66,242.19,240.79,241.92,47005.0,225.6152,226.11,224.803,225.8579,47005.0
2022-06-14 09:50:00,241.99,242.16,241.39,241.69,54183.0,225.9233,226.082,225.3631,225.6432,54183.0
2022-06-14 10:00:00,241.64,241.7,240.36,241.02,53193.0,225.5965,225.6525,224.4015,225.0177,53193.0
2022-06-14 10:10:00,240.95,240.96,240.34,240.54,50287.0,224.9523,224.9617,224.3828,224.5696,50287.0
2022-06-14 10:20:00,240.53,240.76,239.72,239.76,61382.0,224.5602,224.775,223.804,223.8414,61382.0
2022-06-14 10:30:00,239.7,240.34,239.41,239.5,69383.0,223.7853,224.3828,223.5146,223.5986,69383.0
2022-06-14 10:40:00,239.48,240.23,239.4,240.2,46700.0,223.5799,224.2801,223.5053,224.2521,46700.0
2022-06-14 10:50:00,240.17,241.05,240.1,240.91,39120.0,224.2241,225.0457,224.1588,224.915,39120.0
2022-06-14 11:00:00,240.81,241.16,240.3,240.62,38635.0,224.8216,225.1484,224.3455,224.6443,38635.0
2022-06-14 11:10:00,240.54,240.54,240.04,240.47,53956.0,224.5696,224.5696,224.1028,224.5042,53956.0
2022-06-14 11:20:00,240.37,240.38,239.57,239.57,62699.0,224.4109,224.4202,223.664,223.664,62699.0
2022-06-14 11:30:00,239.54,240.15,239.2,239.98,47836.0,223.636,224.2055,223.3185,224.0467,47836.0
2022-06-14 11:40:00,239.99,240.47,239.65,239.7,39265.0,224.0561,224.5042,223.7387,223.7853,39265.0
2022-06-14 11:50:00,239.67,240.37,239.58,240.34,55733.0,223.7573,224.4109,223.6733,224.3828,55733.0
2022-06-14 12:00:00,240.34,240.34,239.67,240.04,27442.0,224.3828,224.3828,223.7573,224.1028,27442.0
2022-06-14 12:10:00,240.01,240.96,239.88,240.86,42671.0,224.0748,224.9617,223.9534,224.8683,42671.0
2022-06-14 12:20:00,240.92,241.42,240.79,240.86,71853.0,224.9243,225.3911,224.803,224.8683,71853.0
2022-06-14 12:30:00,240.86,241.19,240.71,240.94,38706.0,224.8683,225.1764,224.7283,224.943,38706.0
2022-06-14 12:40:00,240.89,241.34,240.7,241.2,30489.0,224.8963,225.3165,224.7189,225.1857,30489.0
2022-06-14 12:50:00,241.2,241.76,240.96,241.75,31437.0,225.1857,225.7086,224.9617,225.6992,31437.0
2022-06-14 13:00:00,241.78,242.38,241.34,242.36,37043.0,225.7272,226.2874,225.3165,226.2687,37043.0
2022-06-14 13:10:00,242.41,242.9,242.25,242.71,32058.0,226.3154,226.7729,226.166,226.5955,32058.0
2022-06-14 13:20:00,242.7,242.8,242.07,242.1,24852.0,226.5862,226.6795,225.998,226.026,24852.0
2022-06-14 13:30:00,242.05,242.11,241.02,241.02,33490.0,225.9793,226.0353,225.0177,225.0177,33490.0
2022-06-14 13:40:00,241.01,241.12,240.67,240.68,25281.0,225.0084,225.1111,224.6909,224.7003,25281.0
2022-06-14 13:50:00,240.71,241.12,240.49,240.84,19098.0,224.7283,225.1111,224.5229,224.8496,19098.0
2022-06-14 14:00:00,240.88,241.06,240.68,240.93,22053.0,224.887,225.055,224.7003,224.9337,22053.0
2022-06-14 14:10:00,240.86,240.86,240.16,240.48,26525.0,224.8683,224.8683,224.2148,224.5135,26525.0
2022-06-14 14:20:00,240.49,240.96,240.37,240.55,21144.0,224.5229,224.9617,224.4109,224.5789,21144.0
2022-06-14 14:30:00,240.51,240.53,240.07,240.46,22199.0,224.5416,224.5602,224.1308,224.4949,22199.0
2022-06-14 14:40:00,240.48,240.51,239.89,240.04,28050.0,224.5135,224.5416,223.9627,224.1028,28050.0
2022-06-14 14:50:00,240.0,240.08,239.67,239.83,34505.0,224.0654,224.1401,223.7573,223.9067,34505.0
2022-06-14 15:00:00,239.85,239.85,239.07,239.08,27938.0,223.9254,223.9254,223.1972,223.2065,27938.0
2022-06-14 15:10:00,239.09,239.27,238.9,239.02,38988.0,223.2158,223.3839,223.0385,223.1505,38988.0
2022-06-14 15:20:00,239.04,239.47,238.96,239.38,42245.0,223.1692,223.5706,223.0945,223.4866,42245.0
2022-06-14 15:30:00,239.39,240.24,239.38,240.04,62981.0,223.4959,224.2895,223.4866,224.1028,62981.0
2022-06-14 15:40:00,240.0,240.32,239.12,239.88,82076.0,224.0654,224.3642,223.2438,223.9534,82076.0
2022-06-14 15:50:00,239.74,239.95,238.62,238.96,243154.0,223.8227,224.0187,222.777,223.0945,243154.0
2022-06-15 09:30:00,239.86,240.81,239.7,240.65,90517.0,223.9347,224.8216,223.7853,224.6723,90517.0
2022-06-15 09:40:00,240.58,241.54,240.44,241.11,33282.0,224.6069,225.5032,224.4762,225.1017,33282.0
2022-06-15 09:50:00,241.11,241.58,240.59,241.25,30505.0,225.1017,225.5405,224.6162,225.2324,30505.0
2022-06-15 10:00:00,241.21,241.37,240.79,240.89,30537.0,225.1951,225.3445,224.803,224.8963,30537.0
2022-06-15 10:10:00,240.89,241.17,240.8,240.87,23609.0,224.8963,225.1577,224.8123,224.8777,23609.0
2022-06-15 10:20:00,240.85,240.85,239.79,239.83,28343.0,224.859,224.859,223.8694,223.9067,28343.0
2022-06-15 10:30:00,239.87,240.14,239.72,239.76,25846.0,223.9441,224.1961,223.804,223.8414,25846.0
2022-06-15 10:40:00,239.7,239.77,238.75,238.81,29912.0,223.7853,223.8507,222.8984,222.9544,29912.0
2022-06-15 10:50:00,238.76,238.84,237.81,237.88,64428.0,222.9077,222.9824,222.0208,222.0862,64428.0
2022-06-15 11:00:00,237.86,237.9,237.2,237.21,33623.0,222.0675,222.1048,221.4513,221.4607,33623.0
2022-06-15 11:10:00,237.09,237.16,236.49,236.55,33967.0,221.3486,221.414,220.7885,220.8445,33967.0
2022-06-15 11:20:00,236.51,237.02,236.23,236.84,45695.0,220.8071,221.2833,220.5457,221.1152,45695.0
2022-06-15 11:30:00,236.85,237.11,236.61,236.95,32915.0,221.1246,221.3673,220.9005,221.2179,32915.0
2022-06-15 11:40:00,236.96,237.03,236.46,236.47,29626.0,221.2273,221.2926,220.7605,220.7698,29626.0
2022-06-15 11:50:00,236.4,236.64,236.12,236.57,26849.0,220.7044,220.9285,220.443,220.8632,26849.0
2022-06-15 12:00:00,236.54,236.93,236.19,236.19,36823.0,220.8351,221.1992,220.5084,220.5084,36823.0
2022-06-15 12:10:00,236.2,236.98,236.2,236.81,34347.0,220.5177,221.2459,220.5177,221.0872,34347.0
2022-06-15 12:20:00,236.85,237.73,236.85,237.61,31841.0,221.1246,221.9461,221.1246,221.8341,31841.0
2022-06-15 12:30:00,237.59,238.17,237.53,237.84,41368.0,221.8154,222.3569,221.7594,222.0488,41368.0
2022-06-15 12:40:00,237.88,237.99,237.66,237.97,20740.0,222.0862,222.1889,221.8808,222.1702,20740.0
2022-06-15 12:50:00,237.98,237.98,237.19,237.19,21549.0,222.1795,222.1795,221.442,221.442,21549.0
2022-06-15 13:00:00,237.15,237.4,237.1,237.35,15122.0,221.4046,221.638,221.358,221.5914,15122.0
2022-06-15 13:10:00,237.35,237.65,237.23,237.63,20484.0,221.5914,221.8714,221.4793,221.8528,20484.0
2022-06-15 13:20:00,237.65,237.99,237.58,237.98,28933.0,221.8714,222.1889,221.8061,222.1795,28933.0
2022-06-15 13:30:00,238.01,238.3,237.94,238.18,24750.0,222.2075,222.4783,222.1422,222.3663,24750.0
2022-06-15 13:40:00,238.16,238.26,237.69,237.7,21284.0,222.3476,222.4409,221.9088,221.9181,21284.0
2022-06-15 13:50:00,237.57,238.62,237.4,238.21,27676.0,221.7968,222.777,221.638,222.3943,27676.0
2022-06-15 14:00:00,238.16,239.15,236.85,237.6,30546.0,222.3476,223.2719,221.1246,221.8248,30546.0
2022-06-15 14:10:00,237.57,238.38,237.16,238.0,35126.0,221.7968,222.553,221.414,222.1982,35126.0
2022-06-15 14:20:00,237.95,238.34,237.36,237.54,23937.0,222.1515,222.5156,221.6007,221.7687,23937.0
2022-06-15 14:30:00,237.44,238.54,236.5,238.35,50368.0,221.6754,222.7024,220.7978,222.525,50368.0
2022-06-15 14:40:00,238.27,239.95,237.95,239.12,47498.0,222.4503,224.0187,222.1515,223.2438,47498.0
2022-06-15 14:50:00,239.19,239.58,238.26,238.42,36978.0,223.3092,223.6733,222.4409,222.5903,36978.0
2022-06-15 15:00:00,238.51,239.16,238.31,238.98,30144.0,222.6743,223.2812,222.4876,223.1131,30144.0
2022-06-15 15:10:00,238.87,239.15,238.27,238.63,30204.0,223.0104,223.2719,222.4503,222.7864,30204.0
2022-06-15 15:20:00,238.64,240.24,238.63,240.22,54897.0,222.7957,224.2895,222.7864,224.2708,54897.0
2022-06-15 15:30:00,240.23,241.04,239.91,240.17,68814.0,224.2801,225.0364,223.9814,224.2241,68814.0
2022-06-15 15:40:00,240.13,240.14,239.16,239.61,69097.0,224.1868,224.1961,223.2812,223.7013,69097.0
2022-06-15 15:50:00,239.57,239.57,238.73,238.9,167499.0,223.664,223.664,222.8797,223.0385,167499.0
2022-06-16 09:30:00,236.08,236.93,234.74,234.76,131619.0,220.4057,221.1992,219.1547,219.1733,131619.0
2022-06-16 09:40:00,234.77,235.9,234.52,235.64,66590.0,219.1827,220.2376,218.9493,219.9949,66590.0
2022-06-16 09:50:00,235.53,236.65,234.95,236.12,49239.0,219.8922,220.9378,219.3507,220.443,49239.0
2022-06-16 10:00:00,236.06,236.66,235.58,235.7,63960.0,220.387,220.9472,219.9389,220.0509,63960.0
2022-06-16 10:10:00,235.67,235.69,235.08,235.58,67352.0,220.0229,220.0416,219.4721,219.9389,67352.0
2022-06-16 10:20:00,235.52,236.7,235.5,236.65,30122.0,219.8829,220.9845,219.8642,220.9378,30122.0
2022-06-16 10:30:00,236.57,237.33,236.57,237.04,32475.0,220.8632,221.5727,220.8632,221.3019,32475.0
2022-06-16 10:40:00,236.94,236.94,235.79,235.79,39378.0,221.2086,221.2086,220.1349,220.1349,39378.0
2022-06-16 10:50:00,235.75,235.77,235.26,235.46,26376.0,220.0976,220.1163,219.6401,219.8268,26376.0
2022-06-16 11:00:00,235.46,235.99,235.45,235.9,30467.0,219.8268,220.3217,219.8175,220.2376,30467.0
2022-06-16 11:10:00,235.88,236.97,235.82,236.67,30681.0,220.219,221.2366,220.1629,220.9565,30681.0
2022-06-16 11:20:00,236.69,236.73,236.23,236.26,23912.0,220.9752,221.0125,220.5457,220.5737,23912.0
2022-06-16 11:30:00,236.26,236.26,235.92,236.11,28513.0,220.5737,220.5737,220.2563,220.4337,28513.0
2022-06-16 11:40:00,236.13,236.21,235.48,235.58,37986.0,220.4524,220.5271,219.8455,219.9389,37986.0
2022-06-16 11:50:00,235.64,236.27,235.58,236.27,29579.0,219.9949,220.5831,219.9389,220.5831,29579.0
2022-06-16 12:00:00,236.3,236.45,235.65,235.74,29093.0,220.6111,220.7511,220.0042,220.0883,29093.0
2022-06-16 12:10:00,235.7,235.85,235.03,235.21,19121.0,220.0509,220.191,219.4254,219.5934,19121.0
2022-06-16 12:20:00,235.15,235.8,235.07,235.79,23998.0,219.5374,220.1443,219.4627,220.1349,23998.0
2022-06-16 12:30:00,235.8,235.82,235.23,235.23,33527.0,220.1443,220.1629,219.6121,219.6121,33527.0
2022-06-16 12:40:00,235.32,235.76,235.19,235.7,16709.0,219.6961,220.1069,219.5748,220.0509,16709.0
2022-06-16 12:50:00,235.64,235.76,235.39,235.55,28620.0,219.9949,220.1069,219.7615,219.9109,28620.0
2022-06-16 13:00:00,235.64,236.55,235.62,236.36,38613.0,219.9949,220.8445,219.9762,220.6671,38613.0
2022-06-16 13:10:00,236.39,236.62,236.09,236.47,30380.0,220.6951,220.9098,220.415,220.7698,30380.0
2022-06-16 13:20:00,236.43,237.23,236.1,236.99,24764.0,220.7324,221.4793,220.4244,221.2553,24764.0
2022-06-16 13:30:00,236.92,236.98,236.47,236.79,29660.0,221.1899,221.2459,220.7698,221.0685,29660.0
2022-06-16 13:40:00,236.85,236.89,236.05,236.4,21437.0,221.1246,221.1619,220.3777,220.7044,21437.0
2022-06-16 13:50:00,236.39,236.42,235.86,235.91,31229.0,220.6951,220.7231,220.2003,220.247,31229.0
2022-06-16 14:00:00,235.91,236.23,235.77,235.89,39661.0,220.247,220.5457,220.1163,220.2283,39661.0
2022-06-16 14:10:00,235.91,236.12,235.71,235.94,41562.0,220.247,220.443,220.0602,220.275,41562.0
2022-06-16 14:20:00,235.94,236.0,235.56,235.58,28824.0,220.275,220.331,219.9202,219.9389,28824.0
2022-06-16 14:30:00,235.51,235.67,235.02,235.14,28867.0,219.8735,220.0229,219.4161,219.5281,28867.0
2022-06-16 14:40:00,235.19,235.49,234.12,234.16,32786.0,219.5748,219.8549,218.5758,218.6132,32786.0
2022-06-16 14:50:00,234.19,234.41,233.87,234.13,31852.0,218.6412,218.8466,218.3424,218.5852,31852.0
2022-06-16 15:00:00,234.11,235.49,234.08,235.44,37820.0,218.5665,219.8549,218.5385,219.8082,37820.0
2022-06-16 15:10:00,235.41,235.87,235.05,235.48,57395.0,219.7802,220.2096,219.4441,219.8455,57395.0
2022-06-16 15:20:00,235.46,235.72,235.18,235.39,71891.0,219.8268,220.0696,219.5654,219.7615,71891.0
2022-06-16 15:30:00,235.34,235.52,234.53,234.86,81756.0,219.7148,219.8829,218.9586,219.2667,81756.0
2022-06-16 15:40:00,234.86,235.22,233.82,234.02,94597.0,219.2667,219.6028,218.2957,218.4825,94597.0
2022-06-16 15:50:00,234.06,235.28,233.97,235.24,230011.0,218.5198,219.6588,218.4358,219.6215,230011.0
2022-06-17 09:30:00,234.22,235.19,234.04,234.63,869636.0,218.6692,219.5748,218.5011,219.052,869636.0
2022-06-17 09:40:00,234.75,235.01,233.2,233.51,44279.0,219.164,219.4067,217.7169,218.0063,44279.0
2022-06-17 09:50:00,233.54,233.82,232.17,232.33,42856.0,218.0343,218.2957,216.7553,216.9047,42856.0
2022-06-17 10:00:00,232.31,232.89,232.31,232.85,48701.0,216.886,217.4275,216.886,217.3901,48701.0
2022-06-17 10:10:00,232.89,233.76,232.86,233.52,36161.0,217.4275,218.2397,217.3995,218.0157,36161.0
2022-06-17 10:20:00,233.57,233.71,232.83,233.01,36252.0,218.0623,218.193,217.3715,217.5395,36252.0
2022-06-17 10:30:00,233.06,233.22,232.55,232.98,41858.0,217.5862,217.7356,217.1101,217.5115,41858.0
2022-06-17 10:40:00,232.97,233.38,232.88,233.17,35425.0,217.5022,217.8849,217.4181,217.6889,35425.0
2022-06-17 10:50:00,233.11,233.59,233.01,233.42,32046.0,217.6329,218.081,217.5395,217.9223,32046.0
2022-06-17 11:00:00,233.36,234.31,233.21,234.22,42164.0,217.8663,218.7532,217.7262,218.6692,42164.0
2022-06-17 11:10:00,234.19,234.65,234.1,234.53,28916.0,218.6412,219.0706,218.5571,218.9586,28916.0
2022-06-17 11:20:00,234.54,234.69,233.95,234.43,30483.0,218.9679,219.108,218.4171,218.8652,30483.0
2022-06-17 11:30:00,234.37,235.11,234.22,234.63,30170.0,218.8092,219.5001,218.6692,219.052,30170.0
2022-06-17 11:40:00,234.61,234.72,233.83,234.23,26936.0,219.0333,219.136,218.3051,218.6785,26936.0
2022-06-17 11:50:00,234.25,234.5,233.85,234.38,56505.0,218.6972,218.9306,218.3237,218.8186,56505.0
2022-06-17 12:00:00,234.29,234.37,233.37,233.45,49380.0,218.7345,218.8092,217.8756,217.9503,49380.0
2022-06-17 12:10:00,233.58,234.14,233.13,233.65,28878.0,218.0717,218.5945,217.6515,218.137,28878.0
2022-06-17 12:20:00,233.65,233.87,233.35,233.72,27912.0,218.137,218.3424,217.8569,218.2024,27912.0
2022-06-17 12:30:00,233.75,233.87,233.32,233.82,28056.0,218.2304,218.3424,217.8289,218.2957,28056.0
2022-06-17 12:40:00,233.85,234.3,233.64,234.23,39240.0,218.3237,218.7439,218.1277,218.6785,39240.0
2022-06-17 12:50:00,234.29,234.34,233.55,233.99,29883.0,218.7345,218.7812,218.0437,218.4544,29883.0
2022-06-17 13:00:00,233.86,235.16,233.83,235.07,52073.0,218.3331,219.5468,218.3051,219.4627,52073.0
2022-06-17 13:10:00,235.01,235.45,234.86,234.9,55347.0,219.4067,219.8175,219.2667,219.304,55347.0
2022-06-17 13:20:00,234.82,234.82,234.07,234.21,21705.0,219.2293,219.2293,218.5291,218.6598,21705.0
2022-06-17 13:30:00,234.19,234.4,233.8,233.93,22386.0,218.6412,218.8372,218.2771,218.3984,22386.0
2022-06-17 13:40:00,234.0,234.46,233.7,233.96,21694.0,218.4638,218.8932,218.1837,218.4264,21694.0
2022-06-17 13:50:00,233.98,234.42,233.97,234.14,16338.0,218.4451,218.8559,218.4358,218.5945,16338.0
2022-06-17 14:00:00,234.18,234.41,233.96,234.05,28072.0,218.6318,218.8466,218.4264,218.5105,28072.0
2022-06-17 14:10:00,234.06,234.52,233.92,234.4,29717.0,218.5198,218.9493,218.3891,218.8372,29717.0
2022-06-17 14:20:00,234.41,234.54,234.0,234.04,30345.0,218.8466,218.9679,218.4638,218.5011,30345.0
2022-06-17 14:30:00,234.04,234.19,233.58,234.19,26008.0,218.5011,218.6412,218.0717,218.6412,26008.0
2022-06-17 14:40:00,234.25,234.45,233.74,233.86,34660.0,218.6972,218.8839,218.221,218.3331,34660.0
2022-06-17 14:50:00,233.8,233.89,233.56,233.81,28788.0,218.2771,218.3611,218.053,218.2864,28788.0
2022-06-17 15:00:00,233.84,234.29,233.72,233.72,42534.0,218.3144,218.7345,218.2024,218.2024,42534.0
2022-06-17 15:10:00,233.71,233.71,232.77,233.38,45398.0,218.193,218.193,217.3154,217.8849,45398.0
2022-06-17 15:20:00,233.4,234.17,233.36,233.98,42985.0,217.9036,218.6225,217.8663,218.4451,42985.0
2022-06-17 15:30:00,233.99,235.35,233.67,235.35,108645.0,218.4544,219.7242,218.1557,219.7242,108645.0
2022-06-17 15:40:00,235.34,235.34,234.65,235.1,98484.0,219.7148,219.7148,219.0706,219.4907,98484.0
2022-06-17 15:50:00,234.99,235.49,234.3,234.3,242076.0,219.3881,219.8549,218.7439,218.7439,242076.0
2022-06-21 09:30:00,236.22,236.48,234.14,235.06,206195.0,220.5364,220.7791,218.5945,219.4534,206195.0
2022-06-21 09:40:00,235.14,235.66,234.59,235.32,63479.0,219.5281,220.0136,219.0146,219.6961,63479.0
2022-06-21 09:50:00,235.32,236.55,234.95,236.4,88065.0,219.6961,220.8445,219.3507,220.7044,88065.0
2022-06-21 10:00:00,236.38,237.81,235.87,237.53,106116.0,220.6858,222.0208,220.2096,221.7594,106116.0
2022-06-21 10:10:00,237.64,237.74,237.0,237.05,42383.0,221.8621,221.9555,221.2646,221.3113,42383.0
2022-06-21 10:20:00,237.05,237.41,236.87,237.18,35631.0,221.3113,221.6474,221.1432,221.4327,35631.0
2022-06-21 10:30:00,237.23,237.26,236.31,236.66,34078.0,221.4793,221.5073,220.6204,220.9472,34078.0
2022-06-21 10:40:00,236.76,236.96,236.41,236.96,23496.0,221.0405,221.2273,220.7138,221.2273,23496.0
2022-06-21 10:50:00,236.96,237.22,236.68,237.09,31522.0,221.2273,221.47,220.9658,221.3486,31522.0
2022-06-21 11:00:00,237.09,238.0,237.07,237.84,33049.0,221.3486,222.1982,221.33,222.0488,33049.0
2022-06-21 11:10:00,237.8,237.96,237.51,237.8,24466.0,222.0115,222.1609,221.7407,222.0115,24466.0
2022-06-21 11:20:00,237.83,238.51,237.82,238.47,27057.0,222.0395,222.6743,222.0302,222.637,27057.0
2022-06-21 11:30:00,238.5,238.75,238.24,238.45,45201.0,222.665,222.8984,222.4223,222.6183,45201.0
2022-06-21 11:40:00,238.45,238.73,238.34,238.63,25227.0,222.6183,222.8797,222.5156,222.7864,25227.0
2022-06-21 11:50:00,238.65,238.7,238.37,238.48,30517.0,222.8051,222.8517,222.5436,222.6463,30517.0
2022-06-21 12:00:00,238.43,238.64,238.16,238.28,17714.0,222.5997,222.7957,222.3476,222.4596,17714.0
2022-06-21 12:10:00,238.33,238.43,238.19,238.21,31207.0,222.5063,222.5997,222.3756,222.3943,31207.0
2022-06-21 12:20:00,238.28,238.48,237.97,238.33,21393.0,222.4596,222.6463,222.1702,222.5063,21393.0
2022-06-21 12:30:00,238.31,238.43,237.94,237.94,21009.0,222.4876,222.5997,222.1422,222.1422,21009.0
2022-06-21 12:40:00,237.96,238.1,237.58,237.58,23417.0,222.1609,222.2916,221.8061,221.8061,23417.0
2022-06-21 12:50:00,237.59,237.67,237.39,237.39,23376.0,221.8154,221.8901,221.6287,221.6287,23376.0
2022-06-21 13:00:00,237.41,237.57,237.09,237.48,23475.0,221.6474,221.7968,221.3486,221.7127,23475.0
2022-06-21 13:10:00,237.47,237.75,237.34,237.7,19958.0,221.7034,221.9648,221.582,221.9181,19958.0
2022-06-21 13:20:00,237.75,237.9,237.6,237.75,27541.0,221.9648,222.1048,221.8248,221.9648,27541.0
2022-06-21 13:30:00,237.76,238.03,237.76,237.95,13895.0,221.9741,222.2262,221.9741,222.1515,13895.0
2022-06-21 13:40:00,237.95,237.99,237.67,237.8,12704.0,222.1515,222.1889,221.8901,222.0115,12704.0
2022-06-21 13:50:00,237.77,237.88,237.52,237.88,21360.0,221.9835,222.0862,221.7501,222.0862,21360.0
2022-06-21 14:00:00,237.87,238.23,237.81,238.2,20085.0,222.0768,222.4129,222.0208,222.3849,20085.0
2022-06-21 14:10:00,238.22,238.45,238.19,238.38,29595.0,222.4036,222.6183,222.3756,222.553,29595.0
2022-06-21 14:20:00,238.38,238.46,238.0,238.28,30140.0,222.553,222.6277,222.1982,222.4596,30140.0
2022-06-21 14:30:00,238.35,238.66,238.3,238.38,18842.0,222.525,222.8144,222.4783,222.553,18842.0
2022-06-21 14:40:00,238.31,238.75,238.28,238.66,20715.0,222.4876,222.8984,222.4596,222.8144,20715.0
2022-06-21 14:50:00,238.71,239.1,238.7,239.03,21327.0,222.8611,223.2252,222.8517,223.1598,21327.0
2022-06-21 15:00:00,239.07,239.24,238.94,239.22,17358.0,223.1972,223.3559,223.0758,223.3372,17358.0
2022-06-21 15:10:00,239.24,239.42,239.15,239.23,26092.0,223.3559,223.5239,223.2719,223.3465,26092.0
2022-06-21 15:20:00,239.22,239.45,239.16,239.37,29744.0,223.3372,223.5519,223.2812,223.4772,29744.0
2022-06-21 15:30:00,239.4,239.63,239.34,239.59,71858.0,223.5053,223.72,223.4492,223.6826,71858.0
2022-06-21 15:40:00,239.58,239.93,239.45,239.88,75916.0,223.6733,224.0001,223.5519,223.9534,75916.0
2022-06-21 15:50:00,239.89,240.1,239.46,239.62,266877.0,223.9627,224.1588,223.5613,223.7106,266877.0
2022-06-22 09:30:00,238.79,240.6,238.36,239.24,96248.0,222.9358,224.6256,222.5343,223.3559,96248.0
2022-06-22 09:40:00,239.21,239.93,239.05,239.84,27422.0,223.3279,224.0001,223.1785,223.916,27422.0
2022-06-22 09:50:00,239.89,240.76,239.44,239.44,35399.0,223.9627,224.775,223.5426,223.5426,35399.0
2022-06-22 10:00:00,239.37,239.74,238.48,239.22,47700.0,223.4772,223.8227,222.6463,223.3372,47700.0
2022-06-22 10:10:00,239.27,240.49,238.89,240.47,33735.0,223.3839,224.5229,223.0291,224.5042,33735.0
2022-06-22 10:20:00,240.48,240.96,240.11,240.92,60547.0,224.5135,224.9617,224.1681,224.9243,60547.0
2022-06-22 10:30:00,240.94,242.14,240.94,242.03,50088.0,224.943,226.0633,224.943,225.9606,50088.0
2022-06-22 10:40:00,242.11,242.47,241.85,242.44,21996.0,226.0353,226.3714,225.7926,226.3434,21996.0
2022-06-22 10:50:00,242.54,242.56,241.63,241.87,34147.0,226.4368,226.4555,225.5872,225.8113,34147.0
2022-06-22 11:00:00,241.81,241.83,241.0,241.53,26617.0,225.7552,225.7739,224.999,225.4938,26617.0
2022-06-22 11:10:00,241.49,242.42,241.31,242.26,37802.0,225.4565,226.3247,225.2884,226.1754,37802.0
2022-06-22 11:20:00,242.21,242.86,241.88,242.81,38673.0,226.1287,226.7355,225.8206,226.6889,38673.0
2022-06-22 11:30:00,242.8,243.05,242.68,242.69,28599.0,226.6795,226.9129,226.5675,226.5768,28599.0
2022-06-22 11:40:00,242.71,242.92,242.3,242.88,33400.0,226.5955,226.7915,226.2127,226.7542,33400.0
2022-06-22 11:50:00,242.8,242.8,242.31,242.45,23980.0,226.6795,226.6795,226.222,226.3528,23980.0
2022-06-22 12:00:00,242.46,242.9,242.23,242.44,31435.0,226.3621,226.7729,226.1474,226.3434,31435.0
2022-06-22 12:10:00,242.41,243.44,242.4,243.41,30305.0,226.3154,227.277,226.3061,227.249,30305.0
2022-06-22 12:20:00,243.37,243.49,243.19,243.35,62826.0,227.2117,227.3237,227.0436,227.193,62826.0
2022-06-22 12:30:00,243.33,244.15,243.3,243.89,36320.0,227.1743,227.9399,227.1463,227.6971,36320.0
2022-06-22 12:40:00,243.88,244.23,243.84,244.13,25147.0,227.6878,228.0146,227.6505,227.9212,25147.0
2022-06-22 12:50:00,244.16,244.38,244.07,244.25,28549.0,227.9492,228.1546,227.8652,228.0332,28549.0
2022-06-22 13:00:00,244.27,244.27,243.59,243.81,25378.0,228.0519,228.0519,227.4171,227.6225,25378.0
2022-06-22 13:10:00,243.79,243.97,243.71,243.86,24920.0,227.6038,227.7718,227.5291,227.6691,24920.0
2022-06-22 13:20:00,243.87,244.37,243.74,244.36,23237.0,227.6785,228.1453,227.5571,228.1359,23237.0
2022-06-22 13:30:00,244.3,244.34,243.88,244.23,31934.0,228.0799,228.1173,227.6878,228.0146,31934.0
2022-06-22 13:40:00,244.21,244.23,243.81,244.05,35022.0,227.9959,228.0146,227.6225,227.8465,35022.0
2022-06-22 13:50:00,243.99,243.99,243.33,243.41,33925.0,227.7905,227.7905,227.1743,227.249,33925.0
2022-06-22 14:00:00,243.43,244.55,243.43,244.53,41209.0,227.2677,228.3133,227.2677,228.2947,41209.0
2022-06-22 14:10:00,244.48,244.5,244.23,244.28,31111.0,228.248,228.2666,228.0146,228.0613,31111.0
2022-06-22 14:20:00,244.35,244.42,243.92,244.04,53062.0,228.1266,228.192,227.7252,227.8372,53062.0
2022-06-22 14:30:00,244.06,244.19,243.75,243.83,24337.0,227.8559,227.9772,227.5664,227.6411,24337.0
2022-06-22 14:40:00,243.83,243.96,243.68,243.7,16854.0,227.6411,227.7625,227.5011,227.5198,16854.0
2022-06-22 14:50:00,243.66,244.15,243.55,244.1,22976.0,227.4824,227.9399,227.3797,227.8932,22976.0
2022-06-22 15:00:00,244.11,244.25,243.92,244.03,33839.0,227.9025,228.0332,227.7252,227.8279,33839.0
2022-06-22 15:10:00,244.0,244.03,243.62,243.71,22974.0,227.7998,227.8279,227.4451,227.5291,22974.0
2022-06-22 15:20:00,243.7,243.86,243.33,243.35,37219.0,227.5198,227.6691,227.1743,227.193,37219.0
2022-06-22 15:30:00,243.31,243.64,243.24,243.5,56207.0,227.1557,227.4637,227.0903,227.333,56207.0
2022-06-22 15:40:00,243.49,243.68,243.05,243.38,58048.0,227.3237,227.5011,226.9129,227.221,58048.0
2022-06-22 15:50:00,243.35,244.11,243.01,243.01,229626.0,227.193,227.9025,226.8756,226.8756,229626.0
2022-06-23 09:30:00,243.7,244.84,243.53,244.57,60619.0,227.5198,228.5841,227.361,228.332,60619.0
2022-06-23 09:40:00,244.59,245.09,243.41,243.65,27844.0,228.3507,228.8175,227.249,227.4731,27844.0
2022-06-23 09:50:00,243.57,244.2,243.09,244.08,26559.0,227.3984,227.9866,226.9503,227.8745,26559.0
2022-06-23 10:00:00,244.06,244.38,243.11,243.14,26118.0,227.8559,228.1546,226.9689,226.9969,26118.0
2022-06-23 10:10:00,243.12,243.34,242.99,243.09,26587.0,226.9783,227.1837,226.8569,226.9503,26587.0
2022-06-23 10:20:00,243.17,243.18,242.15,242.22,33290.0,227.0249,227.0343,226.0727,226.138,33290.0
2022-06-23 10:30:00,242.32,242.68,242.2,242.54,21085.0,226.2314,226.5675,226.1194,226.4368,21085.0
2022-06-23 10:40:00,242.6,242.85,242.12,242.43,23458.0,226.4928,226.7262,226.0447,226.3341,23458.0
2022-06-23 10:50:00,242.41,242.7,242.13,242.38,23090.0,226.3154,226.5862,226.054,226.2874,23090.0
2022-06-23 11:00:00,242.4,242.47,242.06,242.21,28280.0,226.3061,226.3714,225.9886,226.1287,28280.0
2022-06-23 11:10:00,242.32,242.68,242.18,242.45,23866.0,226.2314,226.5675,226.1007,226.3528,23866.0
2022-06-23 11:20:00,242.42,242.53,241.82,241.83,20248.0,226.3247,226.4274,225.7646,225.7739,20248.0
2022-06-23 11:30:00,241.9,241.95,241.56,241.78,21971.0,225.8393,225.886,225.5218,225.7272,21971.0
2022-06-23 11:40:00,241.65,241.77,241.25,241.4,14663.0,225.6059,225.7179,225.2324,225.3725,14663.0
2022-06-23 11:50:00,241.42,241.64,241.19,241.25,16685.0,225.3911,225.5965,225.1764,225.2324,16685.0
2022-06-23 12:00:00,241.23,241.33,240.83,240.95,23155.0,225.2138,225.3071,224.8403,224.9523,23155.0
2022-06-23 12:10:00,241.0,241.23,240.83,241.03,22105.0,224.999,225.2138,224.8403,225.027,22105.0
2022-06-23 12:20:00,241.09,241.2,240.68,240.75,16033.0,225.083,225.1857,224.7003,224.7656,16033.0
2022-06-23 12:30:00,240.76,241.02,240.45,240.56,20345.0,224.775,225.0177,224.4855,224.5882,20345.0
2022-06-23 12:40:00,240.55,241.22,240.5,241.22,16349.0,224.5789,225.2044,224.5322,225.2044,16349.0
2022-06-23 12:50:00,241.18,241.45,240.91,241.18,11432.0,225.1671,225.4191,224.915,225.1671,11432.0
2022-06-23 13:00:00,241.14,241.72,241.01,241.69,16036.0,225.1297,225.6712,225.0084,225.6432,16036.0
2022-06-23 13:10:00,241.63,241.86,241.59,241.74,15039.0,225.5872,225.8019,225.5499,225.6899,15039.0
2022-06-23 13:20:00,241.71,241.94,241.43,241.89,13176.0,225.6619,225.8766,225.4005,225.8299,13176.0
2022-06-23 13:30:00,241.93,242.02,241.65,241.73,12972.0,225.8673,225.9513,225.6059,225.6806,12972.0
2022-06-23 13:40:00,241.75,242.11,241.65,242.08,10142.0,225.6992,226.0353,225.6059,226.0073,10142.0
2022-06-23 13:50:00,242.1,242.38,242.01,242.02,8411.0,226.026,226.2874,225.942,225.9513,8411.0
2022-06-23 14:00:00,242.07,242.17,241.9,242.08,9899.0,225.998,226.0913,225.8393,226.0073,9899.0
2022-06-23 14:10:00,242.14,242.24,241.71,241.72,15037.0,226.0633,226.1567,225.6619,225.6712,15037.0
2022-06-23 14:20:00,241.78,242.06,241.7,241.95,18690.0,225.7272,225.9886,225.6525,225.886,18690.0
2022-06-23 14:30:00,241.96,242.5,241.89,242.34,22594.0,225.8953,226.3994,225.8299,226.2501,22594.0
2022-06-23 14:40:00,242.38,242.61,242.32,242.57,13139.0,226.2874,226.5021,226.2314,226.4648,13139.0
2022-06-23 14:50:00,242.59,242.62,242.28,242.38,17631.0,226.4835,226.5115,226.194,226.2874,17631.0
2022-06-23 15:00:00,242.38,242.49,242.21,242.22,18127.0,226.2874,226.3901,226.1287,226.138,18127.0
2022-06-23 15:10:00,242.26,242.29,242.03,242.24,25508.0,226.1754,226.2034,225.9606,226.1567,25508.0
2022-06-23 15:20:00,242.2,242.55,242.2,242.43,24513.0,226.1194,226.4461,226.1194,226.3341,24513.0
2022-06-23 15:30:00,242.45,243.04,242.44,242.84,33882.0,226.3528,226.9036,226.3434,226.7169,33882.0
2022-06-23 15:40:00,242.85,243.65,242.79,243.62,65398.0,226.7262,227.4731,226.6702,227.4451,65398.0
2022-06-23 15:50:00,243.66,243.78,243.3,243.64,109099.0,227.4824,227.5944,227.1463,227.4637,109099.0
2022-06-24 09:30:00,245.26,245.7,244.49,244.96,69182.0,228.9762,229.387,228.2573,228.6961,69182.0
2022-06-24 09:40:00,245.03,245.92,245.03,245.85,26986.0,228.7615,229.5924,228.7615,229.527,26986.0
2022-06-24 09:50:00,245.86,247.09,245.7,246.37,34036.0,229.5363,230.6847,229.387,230.0125,34036.0
2022-06-24 10:00:00,246.44,247.9,246.44,247.44,45779.0,230.0778,231.4409,230.0778,231.0114,45779.0
2022-06-24 10:10:00,247.52,247.8,246.84,246.99,36552.0,231.0861,231.3475,230.4513,230.5913,36552.0
2022-06-24 10:20:00,247.0,247.01,246.18,246.24,19779.0,230.6007,230.61,229.8351,229.8911,19779.0
2022-06-24 10:30:00,246.36,246.39,246.03,246.13,22174.0,230.0032,230.0312,229.6951,229.7884,22174.0
2022-06-24 10:40:00,246.09,246.63,246.04,246.6,17421.0,229.7511,230.2552,229.7044,230.2272,17421.0
2022-06-24 10:50:00,246.66,246.8,245.82,245.86,11535.0,230.2832,230.4139,229.499,229.5363,11535.0
2022-06-24 11:00:00,245.84,245.92,245.47,245.85,15170.0,229.5177,229.5924,229.1722,229.527,15170.0
2022-06-24 11:10:00,245.88,246.45,245.88,246.18,22818.0,229.555,230.0872,229.555,229.8351,22818.0
2022-06-24 11:20:00,246.18,246.21,245.85,246.04,19309.0,229.8351,229.8631,229.527,229.7044,19309.0
2022-06-24 11:30:00,245.98,246.34,245.9,246.04,13250.0,229.6484,229.9845,229.5737,229.7044,13250.0
2022-06-24 11:40:00,246.0,246.23,245.63,245.83,12018.0,229.6671,229.8818,229.3216,229.5083,12018.0
2022-06-24 11:50:00,245.86,245.97,245.37,245.45,11707.0,229.5363,229.639,229.0789,229.1536,11707.0
2022-06-24 12:00:00,245.41,245.71,245.3,245.47,19635.0,229.1162,229.3963,229.0135,229.1722,19635.0
2022-06-24 12:10:00,245.5,245.68,245.35,245.44,17887.0,229.2003,229.3683,229.0602,229.1442,17887.0
2022-06-24 12:20:00,245.41,245.46,245.09,245.28,22307.0,229.1162,229.1629,228.8175,228.9949,22307.0
2022-06-24 12:30:00,245.3,245.44,245.19,245.3,8146.0,229.0135,229.1442,228.9108,229.0135,8146.0
2022-06-24 12:40:00,245.24,245.46,245.14,245.2,12650.0,228.9575,229.1629,228.8642,228.9202,12650.0
2022-06-24 12:50:00,245.19,245.22,244.94,245.03,17988.0,228.9108,228.9388,228.6774,228.7615,17988.0
2022-06-24 13:00:00,244.99,245.44,244.99,245.35,15583.0,228.7241,229.1442,228.7241,229.0602,15583.0
2022-06-24 13:10:00,245.37,245.45,245.33,245.4,11767.0,229.0789,229.1536,229.0415,229.1069,11767.0
2022-06-24 13:20:00,245.37,245.93,245.27,245.91,13024.0,229.0789,229.6017,228.9855,229.583,13024.0
2022-06-24 13:30:00,245.86,246.0,245.76,245.93,13992.0,229.5363,229.6671,229.443,229.6017,13992.0
2022-06-24 13:40:00,245.93,246.26,245.93,246.06,15051.0,229.6017,229.9098,229.6017,229.7231,15051.0
2022-06-24 13:50:00,246.08,246.19,245.89,246.0,11191.0,229.7417,229.8444,229.5644,229.6671,11191.0
2022-06-24 14:00:00,246.02,246.03,245.78,245.95,6624.0,229.6857,229.6951,229.4617,229.6204,6624.0
2022-06-24 14:10:00,245.99,246.08,245.81,245.85,17967.0,229.6577,229.7417,229.4897,229.527,17967.0
2022-06-24 14:20:00,245.84,245.85,245.73,245.74,10258.0,229.5177,229.527,229.415,229.4243,10258.0
2022-06-24 14:30:00,245.77,246.05,245.77,245.86,17360.0,229.4523,229.7137,229.4523,229.5363,17360.0
2022-06-24 14:40:00,245.77,246.34,245.77,246.33,15386.0,229.4523,229.9845,229.4523,229.9751,15386.0
2022-06-24 14:50:00,246.34,246.54,246.33,246.54,15026.0,229.9845,230.1712,229.9751,230.1712,15026.0
2022-06-24 15:00:00,246.5,246.9,246.5,246.86,17179.0,230.1339,230.5073,230.1339,230.47,17179.0
2022-06-24 15:10:00,246.8,246.93,246.74,246.89,22546.0,230.4139,230.5353,230.3579,230.498,22546.0
2022-06-24 15:20:00,246.87,247.01,246.85,246.95,25987.0,230.4793,230.61,230.4606,230.554,25987.0
2022-06-24 15:30:00,246.94,247.08,246.86,247.08,49317.0,230.5446,230.6753,230.47,230.6753,49317.0
2022-06-24 15:40:00,247.08,247.77,247.07,247.52,69995.0,230.6753,231.3195,230.666,231.0861,69995.0
2022-06-24 15:50:00,247.55,248.0,247.49,247.92,201501.0,231.1141,231.5343,231.0581,231.4596,201501.0
2022-06-27 09:30:00,247.9,248.43,247.22,247.42,69147.0,231.4409,231.9357,230.8061,230.9928,69147.0
2022-06-27 09:40:00,247.34,248.77,247.33,247.86,43157.0,230.9181,232.2531,230.9088,231.4036,43157.0
2022-06-27 09:50:00,247.9,248.17,246.89,247.13,43689.0,231.4409,231.693,230.498,230.722,43689.0
2022-06-27 10:00:00,247.03,247.45,246.86,246.86,41156.0,230.6287,231.0208,230.47,230.47,41156.0
2022-06-27 10:10:00,246.88,247.66,246.68,247.66,19744.0,230.4886,231.2168,230.3019,231.2168,19744.0
2022-06-27 10:20:00,247.7,248.14,247.55,247.76,24928.0,231.2542,231.665,231.1141,231.3102,24928.0
2022-06-27 10:30:00,247.8,248.23,247.76,247.89,13366.0,231.3475,231.749,231.3102,231.4316,13366.0
2022-06-27 10:40:00,247.93,248.4,247.93,248.07,18296.0,231.4689,231.9077,231.4689,231.5996,18296.0
2022-06-27 10:50:00,248.07,248.25,247.85,248.0,10974.0,231.5996,231.7677,231.3942,231.5343,10974.0
2022-06-27 11:00:00,247.95,248.2,247.87,247.98,15999.0,231.4876,231.721,231.4129,231.5156,15999.0
2022-06-27 11:10:00,247.95,248.22,247.7,248.16,31053.0,231.4876,231.7397,231.2542,231.6836,31053.0
2022-06-27 11:20:00,248.14,248.73,248.02,248.54,25783.0,231.665,232.2158,231.5529,232.0384,25783.0
2022-06-27 11:30:00,248.55,248.71,248.39,248.65,8359.0,232.0477,232.1971,231.8984,232.1411,8359.0
2022-06-27 11:40:00,248.61,248.61,247.85,247.88,15847.0,232.1038,232.1038,231.3942,231.4222,15847.0
2022-06-27 11:50:00,247.86,248.17,247.69,248.09,16993.0,231.4036,231.693,231.2448,231.6183,16993.0
2022-06-27 12:00:00,248.08,248.45,248.06,248.38,11173.0,231.609,231.9544,231.5903,231.889,11173.0
2022-06-27 12:10:00,248.34,248.54,247.96,248.54,14863.0,231.8517,232.0384,231.4969,232.0384,14863.0
2022-06-27 12:20:00,248.59,248.7,248.2,248.23,11232.0,232.0851,232.1878,231.721,231.749,11232.0
2022-06-27 12:30:00,248.21,248.3,247.84,248.26,11901.0,231.7303,231.8143,231.3849,231.777,11901.0
2022-06-27 12:40:00,248.25,248.25,247.96,248.05,12454.0,231.7677,231.7677,231.4969,231.5809,12454.0
2022-06-27 12:50:00,247.99,248.32,247.91,248.07,11031.0,231.5249,231.833,231.4502,231.5996,11031.0
2022-06-27 13:00:00,248.1,248.15,247.33,247.49,13411.0,231.6276,231.6743,230.9088,231.0581,13411.0
2022-06-27 13:10:00,247.51,247.8,247.47,247.62,8453.0,231.0768,231.3475,231.0395,231.1795,8453.0
2022-06-27 13:20:00,247.64,247.71,247.43,247.56,24002.0,231.1982,231.2635,231.0021,231.1235,24002.0
2022-06-27 13:30:00,247.53,247.6,247.33,247.34,15980.0,231.0955,231.1608,230.9088,230.9181,15980.0
2022-06-27 13:40:00,247.31,247.39,247.13,247.26,23980.0,230.8901,230.9648,230.722,230.8434,23980.0
2022-06-27 13:50:00,247.31,247.39,247.1,247.14,10488.0,230.8901,230.9648,230.694,230.7314,10488.0
2022-06-27 14:00:00,247.12,247.12,246.69,246.79,21711.0,230.7127,230.7127,230.3112,230.4046,21711.0
2022-06-27 14:10:00,246.76,247.41,246.73,247.4,23461.0,230.3766,230.9834,230.3486,230.9741,23461.0
2022-06-27 14:20:00,247.41,247.52,247.3,247.38,14703.0,230.9834,231.0861,230.8807,230.9554,14703.0
2022-06-27 14:30:00,247.39,247.83,247.32,247.76,18460.0,230.9648,231.3756,230.8994,231.3102,18460.0
2022-06-27 14:40:00,247.77,247.78,247.13,247.45,57371.0,231.3195,231.3289,230.722,231.0208,57371.0
2022-06-27 14:50:00,247.47,247.53,247.29,247.33,20512.0,231.0395,231.0955,230.8714,230.9088,20512.0
2022-06-27 15:00:00,247.29,247.31,246.7,247.01,16089.0,230.8714,230.8901,230.3206,230.61,16089.0
2022-06-27 15:10:00,246.96,247.28,246.95,247.13,17643.0,230.5633,230.8621,230.554,230.722,17643.0
2022-06-27 15:20:00,247.09,247.18,246.93,247.09,20406.0,230.6847,230.7687,230.5353,230.6847,20406.0
2022-06-27 15:30:00,246.99,247.02,246.69,246.79,27894.0,230.5913,230.6193,230.3112,230.4046,27894.0
2022-06-27 15:40:00,246.8,247.29,246.74,247.01,47438.0,230.4139,230.8714,230.3579,230.61,47438.0
2022-06-27 15:50:00,246.96,247.08,246.56,247.04,111647.0,230.5633,230.6753,230.1899,230.638,111647.0
2022-06-28 09:30:00,247.06,249.96,247.0,249.75,93144.0,230.6567,233.3641,230.6007,233.1681,93144.0
2022-06-28 09:40:00,249.74,249.83,248.72,249.19,27787.0,233.1587,233.2428,232.2065,232.6453,27787.0
2022-06-28 09:50:00,249.17,249.17,248.17,248.25,26727.0,232.6266,232.6266,231.693,231.7677,26727.0
2022-06-28 10:00:00,248.28,248.36,247.25,247.37,21645.0,231.7957,231.8704,230.8341,230.9461,21645.0
2022-06-28 10:10:00,247.38,247.53,246.7,246.84,24362.0,230.9554,231.0955,230.3206,230.4513,24362.0
2022-06-28 10:20:00,246.85,246.86,246.53,246.59,10032.0,230.4606,230.47,230.1619,230.2179,10032.0
2022-06-28 10:30:00,246.59,246.88,246.32,246.63,17843.0,230.2179,230.4886,229.9658,230.2552,17843.0
2022-06-28 10:40:00,246.56,246.76,246.07,246.26,20002.0,230.1899,230.3766,229.7324,229.9098,20002.0
2022-06-28 10:50:00,246.23,246.53,245.88,246.39,12895.0,229.8818,230.1619,229.555,230.0312,12895.0
2022-06-28 11:00:00,246.36,246.36,245.93,246.1,10053.0,230.0032,230.0032,229.6017,229.7604,10053.0
2022-06-28 11:10:00,246.11,246.38,246.06,246.2,11095.0,229.7698,230.0218,229.7231,229.8538,11095.0
2022-06-28 11:20:00,246.18,246.22,245.53,245.59,19294.0,229.8351,229.8724,229.2283,229.2843,19294.0
2022-06-28 11:30:00,245.51,246.03,245.48,245.65,29908.0,229.2096,229.6951,229.1816,229.3403,29908.0
2022-06-28 11:40:00,245.67,245.68,245.03,245.28,21977.0,229.359,229.3683,228.7615,228.9949,21977.0
2022-06-28 11:50:00,245.28,245.28,244.85,244.98,18809.0,228.9949,228.9949,228.5934,228.7148,18809.0
2022-06-28 12:00:00,244.98,245.36,244.63,245.33,20584.0,228.7148,229.0695,228.388,229.0415,20584.0
2022-06-28 12:10:00,245.28,245.52,245.0,245.16,13335.0,228.9949,229.2189,228.7334,228.8828,13335.0
2022-06-28 12:20:00,245.19,245.53,245.13,245.43,16130.0,228.9108,229.2283,228.8548,229.1349,16130.0
2022-06-28 12:30:00,245.41,245.43,244.97,245.13,12867.0,229.1162,229.1349,228.7054,228.8548,12867.0
2022-06-28 12:40:00,245.19,245.58,245.19,245.33,15948.0,228.9108,229.2749,228.9108,229.0415,15948.0
2022-06-28 12:50:00,245.22,245.24,244.64,244.79,26454.0,228.9388,228.9575,228.3974,228.5374,26454.0
2022-06-28 13:00:00,244.78,244.85,244.37,244.41,15461.0,228.5281,228.5934,228.1453,228.1826,15461.0
2022-06-28 13:10:00,244.48,244.84,244.48,244.78,14228.0,228.248,228.5841,228.248,228.5281,14228.0
2022-06-28 13:20:00,244.76,245.14,244.65,245.12,11393.0,228.5094,228.8642,228.4067,228.8455,11393.0
2022-06-28 13:30:00,245.12,245.21,244.65,244.83,11666.0,228.8455,228.9295,228.4067,228.5747,11666.0
2022-06-28 13:40:00,244.81,245.01,244.74,244.76,13620.0,228.5561,228.7428,228.4907,228.5094,13620.0
2022-06-28 13:50:00,244.71,244.98,244.7,244.88,5864.0,228.4627,228.7148,228.4534,228.6214,5864.0
2022-06-28 14:00:00,244.83,245.05,244.32,244.37,16834.0,228.5747,228.7801,228.0986,228.1453,16834.0
2022-06-28 14:10:00,244.39,244.45,244.04,244.07,13228.0,228.1639,228.22,227.8372,227.8652,13228.0
2022-06-28 14:20:00,244.03,244.03,243.57,243.79,15858.0,227.8279,227.8279,227.3984,227.6038,15858.0
2022-06-28 14:30:00,243.7,243.7,243.3,243.34,20512.0,227.5198,227.5198,227.1463,227.1837,20512.0
2022-06-28 14:40:00,243.31,243.76,243.19,243.72,19037.0,227.1557,227.5758,227.0436,227.5384,19037.0
2022-06-28 14:50:00,243.76,243.77,243.25,243.3,14875.0,227.5758,227.5851,227.0996,227.1463,14875.0
2022-06-28 15:00:00,243.35,243.41,242.89,243.07,21000.0,227.193,227.249,226.7635,226.9316,21000.0
2022-06-28 15:10:00,243.11,243.32,242.99,243.2,15776.0,226.9689,227.165,226.8569,227.053,15776.0
2022-06-28 15:20:00,243.22,243.29,242.81,242.97,24602.0,227.0716,227.137,226.6889,226.8382,24602.0
2022-06-28 15:30:00,242.98,243.06,242.66,242.83,32768.0,226.8476,226.9223,226.5488,226.7075,32768.0
2022-06-28 15:40:00,242.84,242.84,242.54,242.78,31673.0,226.7169,226.7169,226.4368,226.6608,31673.0
2022-06-28 15:50:00,242.73,242.91,242.52,242.85,104949.0,226.6142,226.7822,226.4181,226.7262,104949.0
2022-06-29 09:30:00,246.14,247.59,245.16,245.45,147918.0,229.7978,231.1515,228.8828,229.1536,147918.0
2022-06-29 09:40:00,245.2,246.86,245.1,245.49,59871.0,228.9202,230.47,228.8268,229.1909,59871.0
2022-06-29 09:50:00,245.35,247.42,245.35,247.21,48724.0,229.0602,230.9928,229.0602,230.7967,48724.0
2022-06-29 10:00:00,247.21,247.21,245.76,246.38,71267.0,230.7967,230.7967,229.443,230.0218,71267.0
2022-06-29 10:10:00,246.43,247.19,246.35,246.66,25553.0,230.0685,230.778,229.9938,230.2832,25553.0
2022-06-29 10:20:00,246.71,247.88,246.7,247.72,97663.0,230.3299,231.4222,230.3206,231.2729,97663.0
2022-06-29 10:30:00,247.73,248.27,247.48,247.88,74527.0,231.2822,231.7863,231.0488,231.4222,74527.0
2022-06-29 10:40:00,247.92,248.12,247.22,247.69,49326.0,231.4596,231.6463,230.8061,231.2448,49326.0
2022-06-29 10:50:00,247.69,247.91,247.33,247.43,63351.0,231.2448,231.4502,230.9088,231.0021,63351.0
2022-06-29 11:00:00,247.43,247.62,247.05,247.42,27619.0,231.0021,231.1795,230.6473,230.9928,27619.0
2022-06-29 11:10:00,247.44,247.71,247.18,247.22,24982.0,231.0114,231.2635,230.7687,230.8061,24982.0
2022-06-29 11:20:00,247.19,247.27,246.66,246.96,29179.0,230.778,230.8527,230.2832,230.5633,29179.0
2022-06-29 11:30:00,246.96,247.26,246.48,247.08,22591.0,230.5633,230.8434,230.1152,230.6753,22591.0
2022-06-29 11:40:00,247.08,247.39,246.5,246.7,108175.0,230.6753,230.9648,230.1339,230.3206,108175.0
2022-06-29 11:50:00,246.8,247.06,246.38,246.54,57870.0,230.4139,230.6567,230.0218,230.1712,57870.0
2022-06-29 12:00:00,246.5,246.68,246.18,246.23,28024.0,230.1339,230.3019,229.8351,229.8818,28024.0
2022-06-29 12:10:00,246.28,246.43,246.08,246.28,22614.0,229.9285,230.0685,229.7417,229.9285,22614.0
2022-06-29 12:20:00,246.42,246.56,246.02,246.16,16028.0,230.0592,230.1899,229.6857,229.8164,16028.0
2022-06-29 12:30:00,246.19,247.17,246.19,246.95,17298.0,229.8444,230.7594,229.8444,230.554,17298.0
2022-06-29 12:40:00,247.05,247.05,246.63,246.64,12878.0,230.6473,230.6473,230.2552,230.2646,12878.0
2022-06-29 12:50:00,246.6,247.13,246.6,247.13,22389.0,230.2272,230.722,230.2272,230.722,22389.0
2022-06-29 13:00:00,247.06,247.18,246.78,247.14,18219.0,230.6567,230.7687,230.3953,230.7314,18219.0
2022-06-29 13:10:00,247.19,247.3,246.49,246.67,23391.0,230.778,230.8807,230.1245,230.2926,23391.0
2022-06-29 13:20:00,246.72,247.3,246.64,247.23,14946.0,230.3393,230.8807,230.2646,230.8154,14946.0
2022-06-29 13:30:00,247.25,247.44,246.92,247.28,14773.0,230.8341,231.0114,230.526,230.8621,14773.0
2022-06-29 13:40:00,247.33,247.52,247.27,247.45,16322.0,230.9088,231.0861,230.8527,231.0208,16322.0
2022-06-29 13:50:00,247.5,248.01,247.44,248.01,39311.0,231.0675,231.5436,231.0114,231.5436,39311.0
2022-06-29 14:00:00,248.02,248.81,248.02,248.81,67220.0,231.5529,232.2905,231.5529,232.2905,67220.0
2022-06-29 14:10:00,248.77,248.87,248.61,248.64,44610.0,232.2531,232.3465,232.1038,232.1318,44610.0
2022-06-29 14:20:00,248.65,248.78,248.44,248.71,32574.0,232.1411,232.2625,231.9451,232.1971,32574.0
2022-06-29 14:30:00,248.73,248.78,248.43,248.44,24348.0,232.2158,232.2625,231.9357,231.9451,24348.0
2022-06-29 14:40:00,248.44,248.5,248.07,248.23,27938.0,231.9451,232.0011,231.5996,231.749,27938.0
2022-06-29 14:50:00,248.2,248.24,248.01,248.09,18358.0,231.721,231.7583,231.5436,231.6183,18358.0
2022-06-29 15:00:00,248.09,248.4,247.74,248.4,53175.0,231.6183,231.9077,231.2915,231.9077,53175.0
2022-06-29 15:10:00,248.36,248.39,248.01,248.1,39586.0,231.8704,231.8984,231.5436,231.6276,39586.0
2022-06-29 15:20:00,248.13,248.7,248.1,248.64,40116.0,231.6556,232.1878,231.6276,232.1318,40116.0
2022-06-29 15:30:00,248.63,248.63,248.07,248.16,59765.0,232.1224,232.1224,231.5996,231.6836,59765.0
2022-06-29 15:40:00,248.18,248.31,247.85,248.09,95834.0,231.7023,231.8237,231.3942,231.6183,95834.0
2022-06-29 15:50:00,248.19,248.39,247.62,247.69,206813.0,231.7117,231.8984,231.1795,231.2448,206813.0
2022-06-30 09:30:00,248.25,248.25,245.91,246.7,84405.0,231.7677,231.7677,229.583,230.3206,84405.0
2022-06-30 09:40:00,246.57,247.26,246.39,246.98,19635.0,230.1992,230.8434,230.0312,230.582,19635.0
2022-06-30 09:50:00,246.81,246.96,246.26,246.5,23520.0,230.4233,230.5633,229.9098,230.1339,23520.0
2022-06-30 10:00:00,246.48,246.62,246.07,246.24,18855.0,230.1152,230.2459,229.7324,229.8911,18855.0
2022-06-30 10:10:00,246.26,246.5,246.18,246.31,19494.0,229.9098,230.1339,229.8351,229.9565,19494.0
2022-06-30 10:20:00,246.2,246.22,245.97,246.05,15393.0,229.8538,229.8724,229.639,229.7137,15393.0
2022-06-30 10:30:00,246.04,246.39,245.94,246.12,22944.0,229.7044,230.0312,229.611,229.7791,22944.0
2022-06-30 10:40:00,246.19,246.39,246.08,246.3,13216.0,229.8444,230.0312,229.7417,229.9471,13216.0
2022-06-30 10:50:00,246.29,246.54,246.22,246.3,19038.0,229.9378,230.1712,229.8724,229.9471,19038.0
2022-06-30 11:00:00,246.25,246.7,246.08,246.58,18047.0,229.9005,230.3206,229.7417,230.2085,18047.0
2022-06-30 11:10:00,246.57,246.58,246.21,246.34,17351.0,230.1992,230.2085,229.8631,229.9845,17351.0
2022-06-30 11:20:00,246.35,247.1,246.35,247.08,19891.0,229.9938,230.694,229.9938,230.6753,19891.0
2022-06-30 11:30:00,247.09,247.27,246.51,246.68,14071.0,230.6847,230.8527,230.1432,230.3019,14071.0
2022-06-30 11:40:00,246.71,247.08,246.71,246.82,19800.0,230.3299,230.6753,230.3299,230.4326,19800.0
2022-06-30 11:50:00,246.77,247.24,246.76,247.15,13619.0,230.3859,230.8247,230.3766,230.7407,13619.0
2022-06-30 12:00:00,247.13,247.32,247.08,247.15,12621.0,230.722,230.8994,230.6753,230.7407,12621.0
2022-06-30 12:10:00,247.16,247.35,247.03,247.31,6415.0,230.75,230.9274,230.6287,230.8901,6415.0
2022-06-30 12:20:00,247.25,248.08,247.16,248.05,17616.0,230.8341,231.609,230.75,231.5809,17616.0
2022-06-30 12:30:00,248.08,248.29,247.55,247.69,17150.0,231.609,231.805,231.1141,231.2448,17150.0
2022-06-30 12:40:00,247.75,248.23,247.7,248.08,11145.0,231.3009,231.749,231.2542,231.609,11145.0
2022-06-30 12:50:00,248.1,248.35,247.93,248.28,9576.0,231.6276,231.861,231.4689,231.7957,9576.0
2022-06-30 13:00:00,248.28,248.43,247.98,248.03,13058.0,231.7957,231.9357,231.5156,231.5623,13058.0
2022-06-30 13:10:00,247.99,247.99,247.39,247.48,10365.0,231.5249,231.5249,230.9648,231.0488,10365.0
2022-06-30 13:20:00,247.43,247.98,247.37,247.95,14266.0,231.0021,231.5156,230.9461,231.4876,14266.0
2022-06-30 13:30:00,247.95,248.26,247.88,248.11,7977.0,231.4876,231.777,231.4222,231.637,7977.0
2022-06-30 13:40:00,248.1,248.32,247.79,248.21,9762.0,231.6276,231.833,231.3382,231.7303,9762.0
2022-06-30 13:50:00,248.22,248.59,248.18,248.26,10835.0,231.7397,232.0851,231.7023,231.777,10835.0
2022-06-30 14:00:00,248.35,248.42,247.63,247.69,12332.0,231.861,231.9264,231.1888,231.2448,12332.0
2022-06-30 14:10:00,247.65,247.84,247.52,247.74,9749.0,231.2075,231.3849,231.0861,231.2915,9749.0
2022-06-30 14:20:00,247.71,247.77,247.02,247.3,13039.0,231.2635,231.3195,230.6193,230.8807,13039.0
2022-06-30 14:30:00,247.35,247.59,247.3,247.5,39066.0,230.9274,231.1515,230.8807,231.0675,39066.0
2022-06-30 14:40:00,247.5,247.5,246.78,246.86,23744.0,231.0675,231.0675,230.3953,230.47,23744.0
2022-06-30 14:50:00,246.86,246.89,246.36,246.47,13723.0,230.47,230.498,230.0032,230.1058,13723.0
2022-06-30 15:00:00,246.43,246.56,245.7,245.75,17973.0,230.0685,230.1899,229.387,229.4337,17973.0
2022-06-30 15:10:00,245.76,245.92,245.45,245.67,18821.0,229.443,229.5924,229.1536,229.359,18821.0
2022-06-30 15:20:00,245.68,246.77,245.62,246.77,41792.0,229.3683,230.3859,229.3123,230.3859,41792.0
2022-06-30 15:30:00,246.74,246.93,246.46,246.54,63677.0,230.3579,230.5353,230.0965,230.1712,63677.0
2022-06-30 15:40:00,246.49,246.73,245.85,246.38,64163.0,230.1245,230.3486,229.527,230.0218,64163.0
2022-06-30 15:50:00,246.38,247.03,245.62,246.91,207065.0,230.0218,230.6287,229.3123,230.5166,207065.0
2022-07-01 09:30:00,246.35,247.96,246.0,247.66,53646.0,229.9938,231.4969,229.6671,231.2168,53646.0
2022-07-01 09:40:00,247.65,248.41,247.63,248.07,23038.0,231.2075,231.917,231.1888,231.5996,23038.0
2022-07-01 09:50:00,248.13,249.34,247.92,249.26,19646.0,231.6556,232.7853,231.4596,232.7106,19646.0
2022-07-01 10:00:00,249.37,249.47,248.72,249.08,32935.0,232.8133,232.9067,232.2065,232.5426,32935.0
2022-07-01 10:10:00,249.11,249.15,248.48,248.6,41087.0,232.5706,232.6079,231.9824,232.0944,41087.0
2022-07-01 10:20:00,248.62,249.22,248.28,249.22,21957.0,232.1131,232.6733,231.7957,232.6733,21957.0
2022-07-01 10:30:00,249.14,249.17,248.58,249.14,25449.0,232.5986,232.6266,232.0758,232.5986,25449.0
2022-07-01 10:40:00,249.13,249.78,249.12,249.51,27234.0,232.5892,233.1961,232.5799,232.944,27234.0
2022-07-01 10:50:00,249.36,249.41,248.93,249.09,21086.0,232.804,232.8507,232.4025,232.5519,21086.0
2022-07-01 11:00:00,249.0,249.29,248.87,249.27,10162.0,232.4679,232.7386,232.3465,232.7199,10162.0
2022-07-01 11:10:00,249.3,249.98,249.15,249.63,24225.0,232.748,233.3828,232.6079,233.056,24225.0
2022-07-01 11:20:00,249.73,249.73,249.34,249.4,11752.0,233.1494,233.1494,232.7853,232.8413,11752.0
2022-07-01 11:30:00,249.38,249.98,249.37,249.87,19048.0,232.8226,233.3828,232.8133,233.2801,19048.0
2022-07-01 11:40:00,249.88,250.1,249.81,250.04,33179.0,233.2894,233.4948,233.2241,233.4388,33179.0
2022-07-01 11:50:00,250.0,250.03,249.36,249.48,18407.0,233.4015,233.4295,232.804,232.916,18407.0
2022-07-01 12:00:00,249.48,250.26,249.4,250.19,44833.0,232.916,233.6442,232.8413,233.5789,44833.0
2022-07-01 12:10:00,250.16,250.65,249.87,250.51,31323.0,233.5509,234.0083,233.2801,233.8776,31323.0
2022-07-01 12:20:00,250.48,250.66,250.36,250.63,17924.0,233.8496,234.0177,233.7376,233.9896,17924.0
2022-07-01 12:30:00,250.65,250.87,250.4,250.4,22978.0,234.0083,234.2137,233.7749,233.7749,22978.0
2022-07-01 12:40:00,250.4,250.73,250.39,250.6,21936.0,233.7749,234.083,233.7656,233.9616,21936.0
2022-07-01 12:50:00,250.69,250.97,250.63,250.63,32900.0,234.0457,234.3071,233.9896,233.9896,32900.0
2022-07-01 13:00:00,250.61,250.75,250.33,250.63,23701.0,233.971,234.1017,233.7096,233.9896,23701.0
2022-07-01 13:10:00,250.63,251.02,250.52,250.99,30910.0,233.9896,234.3538,233.887,234.3257,30910.0
2022-07-01 13:20:00,250.98,251.39,250.74,251.39,33581.0,234.3164,234.6992,234.0923,234.6992,33581.0
2022-07-01 13:30:00,251.35,251.8,251.02,251.56,32415.0,234.6618,235.082,234.3538,234.8579,32415.0
2022-07-01 13:40:00,251.56,251.82,251.42,251.82,19401.0,234.8579,235.1006,234.7272,235.1006,19401.0
2022-07-01 13:50:00,251.82,251.92,251.58,251.67,22552.0,235.1006,235.194,234.8766,234.9606,22552.0
2022-07-01 14:00:00,251.71,251.75,251.42,251.5,29198.0,234.9979,235.0353,234.7272,234.8019,29198.0
2022-07-01 14:10:00,251.53,251.67,251.2,251.67,32521.0,234.8299,234.9606,234.5218,234.9606,32521.0
2022-07-01 14:20:00,251.69,252.13,251.6,252.0,49012.0,234.9793,235.3901,234.8952,235.2687,49012.0
2022-07-01 14:30:00,252.03,252.44,251.98,252.15,34933.0,235.2967,235.6795,235.25,235.4087,34933.0
2022-07-01 14:40:00,252.1,252.48,252.06,252.47,20938.0,235.3621,235.7168,235.3247,235.7075,20938.0
2022-07-01 14:50:00,252.46,252.5,252.12,252.28,27836.0,235.6981,235.7355,235.3807,235.5301,27836.0
2022-07-01 15:00:00,252.3,252.38,251.7,252.25,57642.0,235.5488,235.6235,234.9886,235.5021,57642.0
2022-07-01 15:10:00,252.22,252.5,252.11,252.17,37685.0,235.4741,235.7355,235.3714,235.4274,37685.0
2022-07-01 15:20:00,252.18,252.23,251.94,252.15,35456.0,235.4367,235.4834,235.2127,235.4087,35456.0
2022-07-01 15:30:00,252.16,252.76,252.15,252.74,47675.0,235.4181,235.9782,235.4087,235.9596,47675.0
2022-07-01 15:40:00,252.75,252.94,252.6,252.89,52565.0,235.9689,236.1463,235.8289,236.0996,52565.0
2022-07-01 15:50:00,252.89,253.14,252.6,252.97,192687.0,236.0996,236.333,235.8289,236.1743,192687.0
2022-07-05 09:30:00,251.15,252.75,250.85,252.39,106442.0,234.4751,235.9689,234.195,235.6328,106442.0
2022-07-05 09:40:00,252.36,252.63,251.27,251.64,35981.0,235.6048,235.8569,234.5872,234.9326,35981.0
2022-07-05 09:50:00,251.64,252.87,251.56,252.51,46844.0,234.9326,236.0809,234.8579,235.7448,46844.0
2022-07-05 10:00:00,252.95,253.0,251.85,251.85,30467.0,236.1556,236.2023,235.1286,235.1286,30467.0
2022-07-05 10:10:00,251.79,251.87,250.35,250.56,33099.0,235.0726,235.1473,233.7282,233.9243,33099.0
2022-07-05 10:20:00,250.56,250.66,249.86,250.24,28945.0,233.9243,234.0177,233.2708,233.6255,28945.0
2022-07-05 10:30:00,250.21,251.11,249.99,250.75,20277.0,233.5975,234.4378,233.3921,234.1017,20277.0
2022-07-05 10:40:00,250.8,250.8,249.66,249.91,21884.0,234.1484,234.1484,233.0841,233.3175,21884.0
2022-07-05 10:50:00,249.91,250.3,249.83,250.01,13094.0,233.3175,233.6816,233.2428,233.4108,13094.0
2022-07-05 11:00:00,250.01,250.13,249.8,250.04,21115.0,233.4108,233.5228,233.2148,233.4388,21115.0
2022-07-05 11:10:00,250.05,250.48,249.99,250.47,28226.0,233.4482,233.8496,233.3921,233.8403,28226.0
2022-07-05 11:20:00,250.52,250.86,250.26,250.76,33277.0,233.887,234.2044,233.6442,234.111,33277.0
2022-07-05 11:30:00,250.76,251.21,250.6,251.21,31430.0,234.111,234.5311,233.9616,234.5311,31430.0
2022-07-05 11:40:00,251.28,251.59,250.61,250.72,33515.0,234.5965,234.8859,233.971,234.0737,33515.0
2022-07-05 11:50:00,250.75,251.06,250.4,250.48,9966.0,234.1017,234.3911,233.7749,233.8496,9966.0
2022-07-05 12:00:00,250.54,250.97,250.41,250.78,15234.0,233.9056,234.3071,233.7843,234.1297,15234.0
2022-07-05 12:10:00,250.99,251.12,250.35,250.78,10343.0,234.3257,234.4471,233.7282,234.1297,10343.0
2022-07-05 12:20:00,250.89,251.46,250.66,251.26,7863.0,234.2324,234.7645,234.0177,234.5778,7863.0
2022-07-05 12:30:00,251.22,251.29,250.86,251.0,30487.0,234.5405,234.6058,234.2044,234.3351,30487.0
2022-07-05 12:40:00,250.96,250.96,250.36,250.61,21773.0,234.2977,234.2977,233.7376,233.971,21773.0
2022-07-05 12:50:00,250.59,250.81,250.42,250.79,13097.0,233.9523,234.1577,233.7936,234.139,13097.0
2022-07-05 13:00:00,250.73,250.98,250.58,250.88,12819.0,234.083,234.3164,233.943,234.2231,12819.0
2022-07-05 13:10:00,250.93,251.55,250.93,251.54,24718.0,234.2697,234.8486,234.2697,234.8392,24718.0
2022-07-05 13:20:00,251.51,251.53,251.05,251.14,16148.0,234.8112,234.8299,234.3818,234.4658,16148.0
2022-07-05 13:30:00,251.13,251.68,251.02,251.5,18208.0,234.4565,234.9699,234.3538,234.8019,18208.0
2022-07-05 13:40:00,251.54,251.54,250.89,251.26,64297.0,234.8392,234.8392,234.2324,234.5778,64297.0
2022-07-05 13:50:00,251.21,251.35,250.99,251.0,15442.0,234.5311,234.6618,234.3257,234.3351,15442.0
2022-07-05 14:00:00,250.97,251.35,250.91,251.07,16474.0,234.3071,234.6618,234.2511,234.4004,16474.0
2022-07-05 14:10:00,251.11,251.47,251.07,251.38,17546.0,234.4378,234.7739,234.4004,234.6899,17546.0
2022-07-05 14:20:00,251.32,251.72,251.12,251.62,17256.0,234.6338,235.0073,234.4471,234.9139,17256.0
2022-07-05 14:30:00,251.64,252.01,251.57,252.0,21646.0,234.9326,235.278,234.8672,235.2687,21646.0
2022-07-05 14:40:00,252.0,252.11,251.7,251.82,24358.0,235.2687,235.3714,234.9886,235.1006,24358.0
2022-07-05 14:50:00,251.82,252.08,251.7,251.83,14217.0,235.1006,235.3434,234.9886,235.11,14217.0
2022-07-05 15:00:00,251.8,252.39,251.57,252.32,33514.0,235.082,235.6328,234.8672,235.5674,33514.0
2022-07-05 15:10:00,252.34,252.49,251.96,252.04,20978.0,235.5861,235.7262,235.2313,235.306,20978.0
2022-07-05 15:20:00,252.08,252.87,252.08,252.83,29535.0,235.3434,236.0809,235.3434,236.0436,29535.0
2022-07-05 15:30:00,252.8,252.92,252.49,252.65,24889.0,236.0156,236.1276,235.7262,235.8755,24889.0
2022-07-05 15:40:00,252.64,252.7,252.05,252.2,58390.0,235.8662,235.9222,235.3154,235.4554,58390.0
2022-07-05 15:50:00,252.3,252.3,251.74,252.27,132239.0,235.5488,235.5488,235.026,235.5208,132239.0
2022-07-06 09:30:00,252.47,252.76,251.64,251.82,78947.0,235.7075,235.9782,234.9326,235.1006,78947.0
2022-07-06 09:40:00,251.69,252.06,250.97,251.66,39147.0,234.9793,235.3247,234.3071,234.9513,39147.0
2022-07-06 09:50:00,251.66,251.99,251.04,251.77,14885.0,234.9513,235.2594,234.3724,235.054,14885.0
2022-07-06 10:00:00,251.67,252.15,251.3,251.94,18124.0,234.9606,235.4087,234.6152,235.2127,18124.0
2022-07-06 10:10:00,251.98,252.0,250.84,251.43,14853.0,235.25,235.2687,234.1857,234.7365,14853.0
2022-07-06 10:20:00,251.43,251.75,251.05,251.73,12795.0,234.7365,235.0353,234.3818,235.0166,12795.0
2022-07-06 10:30:00,251.71,251.88,251.39,251.39,13487.0,234.9979,235.1567,234.6992,234.6992,13487.0
2022-07-06 10:40:00,251.4,251.42,250.7,250.71,17357.0,234.7085,234.7272,234.055,234.0643,17357.0
2022-07-06 10:50:00,250.79,250.92,250.5,250.53,13751.0,234.139,234.2604,233.8683,233.8963,13751.0
2022-07-06 11:00:00,250.64,250.94,250.46,250.92,20920.0,233.999,234.2791,233.8309,234.2604,20920.0
2022-07-06 11:10:00,250.9,251.56,250.88,251.43,13224.0,234.2417,234.8579,234.2231,234.7365,13224.0
2022-07-06 11:20:00,251.41,251.41,250.97,251.03,12106.0,234.7179,234.7179,234.3071,234.3631,12106.0
2022-07-06 11:30:00,251.01,251.26,250.7,251.16,16295.0,234.3444,234.5778,234.055,234.4845,16295.0
2022-07-06 11:40:00,251.2,251.2,250.53,250.6,12069.0,234.5218,234.5218,233.8963,233.9616,12069.0
2022-07-06 11:50:00,250.61,250.74,250.47,250.68,8309.0,233.971,234.0923,233.8403,234.0363,8309.0
2022-07-06 12:00:00,250.73,250.73,249.62,249.69,20322.0,234.083,234.083,233.0467,233.1121,20322.0
2022-07-06 12:10:00,249.71,250.13,249.64,249.97,11073.0,233.1307,233.5228,233.0654,233.3735,11073.0
2022-07-06 12:20:00,249.96,250.07,249.62,249.72,9404.0,233.3641,233.4668,233.0467,233.1401,9404.0
2022-07-06 12:30:00,249.67,249.76,249.4,249.45,20302.0,233.0934,233.1774,232.8413,232.888,20302.0
2022-07-06 12:40:00,249.44,249.74,249.37,249.53,8701.0,232.8787,233.1587,232.8133,232.9627,8701.0
2022-07-06 12:50:00,249.48,249.84,249.4,249.73,11386.0,232.916,233.2521,232.8413,233.1494,11386.0
2022-07-06 13:00:00,249.74,250.33,249.68,250.29,23317.0,233.1587,233.7096,233.1027,233.6722,23317.0
2022-07-06 13:10:00,250.27,250.3,249.74,249.95,13111.0,233.6536,233.6816,233.1587,233.3548,13111.0
2022-07-06 13:20:00,249.95,249.98,249.63,249.7,12370.0,233.3548,233.3828,233.056,233.1214,12370.0
2022-07-06 13:30:00,249.64,249.81,249.63,249.74,18948.0,233.0654,233.2241,233.056,233.1587,18948.0
2022-07-06 13:40:00,249.73,250.12,249.71,250.12,19772.0,233.1494,233.5135,233.1307,233.5135,19772.0
2022-07-06 13:50:00,250.1,250.4,250.1,250.25,17905.0,233.4948,233.7749,233.4948,233.6349,17905.0
2022-07-06 14:00:00,250.26,250.36,249.71,250.08,20860.0,233.6442,233.7376,233.1307,233.4762,20860.0
2022-07-06 14:10:00,250.0,250.24,249.56,250.07,30443.0,233.4015,233.6255,232.9907,233.4668,30443.0
2022-07-06 14:20:00,250.05,251.16,250.05,251.14,22727.0,233.4482,234.4845,233.4482,234.4658,22727.0
2022-07-06 14:30:00,251.14,252.0,251.09,251.85,39250.0,234.4658,235.2687,234.4191,235.1286,39250.0
2022-07-06 14:40:00,251.89,252.14,251.25,251.25,44967.0,235.166,235.3994,234.5685,234.5685,44967.0
2022-07-06 14:50:00,251.22,251.59,251.16,251.59,12519.0,234.5405,234.8859,234.4845,234.8859,12519.0
2022-07-06 15:00:00,251.6,251.78,251.28,251.73,18165.0,234.8952,235.0633,234.5965,235.0166,18165.0
2022-07-06 15:10:00,251.82,252.41,251.82,252.38,31765.0,235.1006,235.6515,235.1006,235.6235,31765.0
2022-07-06 15:20:00,252.37,252.76,252.37,252.69,23545.0,235.6141,235.9782,235.6141,235.9129,23545.0
2022-07-06 15:30:00,252.64,252.86,252.47,252.53,33514.0,235.8662,236.0716,235.7075,235.7635,33514.0
2022-07-06 15:40:00,252.47,252.6,252.07,252.2,35133.0,235.7075,235.8289,235.334,235.4554,35133.0
2022-07-06 15:50:00,252.19,252.23,250.94,251.46,109179.0,235.4461,235.4834,234.2791,234.7645,109179.0
2022-07-07 09:30:00,253.26,254.92,252.5,252.73,129234.0,236.445,237.9948,235.7355,235.9502,129234.0
2022-07-07 09:40:00,252.73,253.67,251.95,251.96,43066.0,235.9502,236.8278,235.222,235.2313,43066.0
2022-07-07 09:50:00,251.99,252.66,251.66,252.35,37627.0,235.2594,235.8849,234.9513,235.5955,37627.0
2022-07-07 10:00:00,252.41,252.54,251.19,251.23,49195.0,235.6515,235.7728,234.5125,234.5498,49195.0
2022-07-07 10:10:00,251.18,252.32,251.18,252.12,26490.0,234.5031,235.5674,234.5031,235.3807,26490.0
2022-07-07 10:20:00,251.93,252.61,251.89,252.21,25370.0,235.2033,235.8382,235.166,235.4647,25370.0
2022-07-07 10:30:00,252.28,252.99,252.28,252.33,36239.0,235.5301,236.193,235.5301,235.5768,36239.0
2022-07-07 10:40:00,252.35,252.69,252.12,252.53,30165.0,235.5955,235.9129,235.3807,235.7635,30165.0
2022-07-07 10:50:00,252.5,253.17,252.49,253.13,33918.0,235.7355,236.361,235.7262,236.3237,33918.0
2022-07-07 11:00:00,253.25,253.65,253.23,253.34,41846.0,236.4357,236.8091,236.417,236.5197,41846.0
2022-07-07 11:10:00,253.32,253.57,253.23,253.4,17768.0,236.501,236.7345,236.417,236.5757,17768.0
2022-07-07 11:20:00,253.36,253.36,252.91,252.93,30383.0,236.5384,236.5384,236.1183,236.1369,30383.0
2022-07-07 11:30:00,252.9,253.43,252.89,253.37,38918.0,236.1089,236.6037,236.0996,236.5477,38918.0
2022-07-07 11:40:00,253.39,253.4,252.7,252.77,19458.0,236.5664,236.5757,235.9222,235.9876,19458.0
2022-07-07 11:50:00,252.79,252.79,252.43,252.51,29292.0,236.0062,236.0062,235.6701,235.7448,29292.0
2022-07-07 12:00:00,252.47,252.53,252.2,252.42,22648.0,235.7075,235.7635,235.4554,235.6608,22648.0
2022-07-07 12:10:00,252.41,252.71,252.32,252.64,17944.0,235.6515,235.9316,235.5674,235.8662,17944.0
2022-07-07 12:20:00,252.66,252.78,252.55,252.72,23244.0,235.8849,235.9969,235.7822,235.9409,23244.0
2022-07-07 12:30:00,252.74,252.88,252.46,252.47,26565.0,235.9596,236.0903,235.6981,235.7075,26565.0
2022-07-07 12:40:00,252.42,252.67,252.15,252.18,23185.0,235.6608,235.8942,235.4087,235.4367,23185.0
2022-07-07 12:50:00,252.24,252.32,252.01,252.05,16419.0,235.4928,235.5674,235.278,235.3154,16419.0
2022-07-07 13:00:00,252.17,252.28,251.89,251.95,14620.0,235.4274,235.5301,235.166,235.222,14620.0
2022-07-07 13:10:00,251.93,251.97,251.65,251.78,22721.0,235.2033,235.2407,234.9419,235.0633,22721.0
2022-07-07 13:20:00,251.74,251.83,251.53,251.62,14649.0,235.026,235.11,234.8299,234.9139,14649.0
2022-07-07 13:30:00,251.63,251.78,251.5,251.62,27876.0,234.9233,235.0633,234.8019,234.9139,27876.0
2022-07-07 13:40:00,251.67,251.9,251.61,251.61,11305.0,234.9606,235.1753,234.9046,234.9046,11305.0
2022-07-07 13:50:00,251.59,251.91,251.53,251.84,22242.0,234.8859,235.1847,234.8299,235.1193,22242.0
2022-07-07 14:00:00,251.84,252.4,251.84,252.34,17732.0,235.1193,235.6421,235.1193,235.5861,17732.0
2022-07-07 14:10:00,252.3,252.4,252.21,252.31,17067.0,235.5488,235.6421,235.4647,235.5581,17067.0
2022-07-07 14:20:00,252.31,252.52,252.29,252.51,11295.0,235.5581,235.7542,235.5394,235.7448,11295.0
2022-07-07 14:30:00,252.51,252.6,252.04,252.15,19809.0,235.7448,235.8289,235.306,235.4087,19809.0
2022-07-07 14:40:00,252.14,252.31,252.11,252.21,21507.0,235.3994,235.5581,235.3714,235.4647,21507.0
2022-07-07 14:50:00,252.2,252.26,251.8,251.96,30322.0,235.4554,235.5114,235.082,235.2313,30322.0
2022-07-07 15:00:00,252.01,252.68,251.9,252.68,28957.0,235.278,235.9035,235.1753,235.9035,28957.0
2022-07-07 15:10:00,252.66,253.19,252.56,253.12,24536.0,235.8849,236.3797,235.7915,236.3143,24536.0
2022-07-07 15:20:00,253.1,253.22,252.8,252.8,21799.0,236.2957,236.4077,236.0156,236.0156,21799.0
2022-07-07 15:30:00,252.78,253.15,252.76,252.87,32510.0,235.9969,236.3423,235.9782,236.0809,32510.0
2022-07-07 15:40:00,252.85,253.15,252.8,253.01,45317.0,236.0623,236.3423,236.0156,236.2116,45317.0
2022-07-07 15:50:00,253.1,253.2,252.78,252.95,135335.0,236.2957,236.389,235.9969,236.1556,135335.0
2022-07-08 09:30:00,252.6,254.18,252.32,254.18,71233.0,235.8289,237.304,235.5674,237.304,71233.0
2022-07-08 09:40:00,254.1,254.33,252.79,252.82,13810.0,237.2293,237.444,236.0062,236.0342,13810.0
2022-07-08 09:50:00,252.99,253.96,252.99,253.39,14814.0,236.193,237.0986,236.193,236.5664,14814.0
2022-07-08 10:00:00,253.43,253.66,253.14,253.41,11615.0,236.6037,236.8185,236.333,236.5851,11615.0
2022-07-08 10:10:00,253.27,253.69,252.94,253.65,10815.0,236.4544,236.8465,236.1463,236.8091,10815.0
2022-07-08 10:20:00,253.62,254.09,253.5,254.0,8818.0,236.7811,237.2199,236.6691,237.1359,8818.0
2022-07-08 10:30:00,254.06,254.35,253.83,253.89,29146.0,237.1919,237.4627,236.9772,237.0332,29146.0
2022-07-08 10:40:00,253.97,253.97,253.45,253.62,27522.0,237.1079,237.1079,236.6224,236.7811,27522.0
2022-07-08 10:50:00,253.61,253.62,253.08,253.36,13352.0,236.7718,236.7811,236.277,236.5384,13352.0
2022-07-08 11:00:00,253.4,253.83,253.31,253.77,15343.0,236.5757,236.9772,236.4917,236.9212,15343.0
2022-07-08 11:10:00,253.82,253.94,253.53,253.54,14189.0,236.9679,237.0799,236.6971,236.7064,14189.0
2022-07-08 11:20:00,253.55,253.95,253.34,253.69,18407.0,236.7158,237.0892,236.5197,236.8465,18407.0
2022-07-08 11:30:00,253.66,253.66,253.1,253.21,10853.0,236.8185,236.8185,236.2957,236.3984,10853.0
2022-07-08 11:40:00,253.24,253.62,253.24,253.55,12481.0,236.4264,236.7811,236.4264,236.7158,12481.0
2022-07-08 11:50:00,253.55,253.75,253.54,253.69,12534.0,236.7158,236.9025,236.7064,236.8465,12534.0
2022-07-08 12:00:00,253.68,253.82,253.45,253.65,19908.0,236.8371,236.9679,236.6224,236.8091,19908.0
2022-07-08 12:10:00,253.65,253.72,253.5,253.72,9960.0,236.8091,236.8745,236.6691,236.8745,9960.0
2022-07-08 12:20:00,253.82,254.0,253.77,253.78,14129.0,236.9679,237.1359,236.9212,236.9305,14129.0
2022-07-08 12:30:00,253.79,253.98,253.7,253.73,11486.0,236.9398,237.1172,236.8558,236.8838,11486.0
2022-07-08 12:40:00,253.7,253.72,253.48,253.56,6067.0,236.8558,236.8745,236.6504,236.7251,6067.0
2022-07-08 12:50:00,253.55,253.55,252.88,252.88,7508.0,236.7158,236.7158,236.0903,236.0903,7508.0
2022-07-08 13:00:00,252.84,253.31,252.83,253.23,7405.0,236.0529,236.4917,236.0436,236.417,7405.0
2022-07-08 13:10:00,253.25,253.43,253.16,253.22,5998.0,236.4357,236.6037,236.3517,236.4077,5998.0
2022-07-08 13:20:00,253.21,253.56,253.2,253.52,5283.0,236.3984,236.7251,236.389,236.6878,5283.0
2022-07-08 13:30:00,253.52,253.58,253.36,253.53,6965.0,236.6878,236.7438,236.5384,236.6971,6965.0
2022-07-08 13:40:00,253.57,253.94,253.56,253.94,8319.0,236.7345,237.0799,236.7251,237.0799,8319.0
2022-07-08 13:50:00,253.93,253.96,253.68,253.77,10651.0,237.0705,237.0986,236.8371,236.9212,10651.0
2022-07-08 14:00:00,253.8,253.97,253.6,253.97,5823.0,236.9492,237.1079,236.7625,237.1079,5823.0
2022-07-08 14:10:00,253.95,253.96,253.74,253.75,5852.0,237.0892,237.0986,236.8932,236.9025,5852.0
2022-07-08 14:20:00,253.81,254.2,253.81,254.14,12839.0,236.9585,237.3226,236.9585,237.2666,12839.0
2022-07-08 14:30:00,254.11,254.47,254.08,254.45,12093.0,237.2386,237.5747,237.2106,237.556,12093.0
2022-07-08 14:40:00,254.47,254.47,254.31,254.4,10153.0,237.5747,237.5747,237.4253,237.5093,10153.0
2022-07-08 14:50:00,254.36,254.5,254.2,254.46,13929.0,237.472,237.6027,237.3226,237.5654,13929.0
2022-07-08 15:00:00,254.44,254.62,254.3,254.32,9146.0,237.5467,237.7147,237.416,237.4347,9146.0
2022-07-08 15:10:00,254.3,254.56,254.13,254.16,12068.0,237.416,237.6587,237.2573,237.2853,12068.0
2022-07-08 15:20:00,254.15,254.27,254.11,254.11,8167.0,237.2759,237.388,237.2386,237.2386,8167.0
2022-07-08 15:30:00,254.16,254.16,253.82,253.97,16127.0,237.2853,237.2853,236.9679,237.1079,16127.0
2022-07-08 15:40:00,253.98,254.13,253.74,253.8,18685.0,237.1172,237.2573,236.8932,236.9492,18685.0
2022-07-08 15:50:00,253.8,253.89,253.15,253.25,75207.0,236.9492,237.0332,236.3423,236.4357,75207.0
2022-07-11 09:30:00,252.08,254.07,252.08,252.99,69538.0,235.3434,237.2013,235.3434,236.193,69538.0
2022-07-11 09:40:00,253.16,253.7,252.94,253.55,16916.0,236.3517,236.8558,236.1463,236.7158,16916.0
2022-07-11 09:50:00,253.73,253.99,253.11,253.46,21442.0,236.8838,237.1266,236.305,236.6318,21442.0
2022-07-11 10:00:00,253.16,253.32,252.92,253.32,8052.0,236.3517,236.501,236.1276,236.501,8052.0
2022-07-11 10:10:00,253.4,253.94,253.33,253.69,9472.0,236.5757,237.0799,236.5104,236.8465,9472.0
2022-07-11 10:20:00,253.64,253.65,252.99,253.55,17538.0,236.7998,236.8091,236.193,236.7158,17538.0
2022-07-11 10:30:00,253.6,253.92,253.54,253.81,16189.0,236.7625,237.0612,236.7064,236.9585,16189.0
2022-07-11 10:40:00,253.77,254.06,253.63,253.9,22534.0,236.9212,237.1919,236.7905,237.0425,22534.0
2022-07-11 10:50:00,253.78,253.82,253.27,253.38,14681.0,236.9305,236.9679,236.4544,236.5571,14681.0
2022-07-11 11:00:00,253.42,254.36,253.38,254.23,21605.0,236.5944,237.472,236.5571,237.3506,21605.0
2022-07-11 11:10:00,254.25,254.41,254.17,254.35,17572.0,237.3693,237.5187,237.2946,237.4627,17572.0
2022-07-11 11:20:00,254.41,254.99,254.32,254.58,30873.0,237.5187,238.0602,237.4347,237.6774,30873.0
2022-07-11 11:30:00,254.66,254.73,254.21,254.38,14371.0,237.7521,237.8174,237.332,237.4907,14371.0
2022-07-11 11:40:00,254.37,254.48,254.21,254.36,10182.0,237.4813,237.584,237.332,237.472,10182.0
2022-07-11 11:50:00,254.35,254.48,254.24,254.33,13034.0,237.4627,237.584,237.36,237.444,13034.0
2022-07-11 12:00:00,254.33,254.76,254.18,254.64,12911.0,237.444,237.8454,237.304,237.7334,12911.0
2022-07-11 12:10:00,254.65,254.76,254.49,254.52,11767.0,237.7427,237.8454,237.5934,237.6214,11767.0
2022-07-11 12:20:00,254.5,254.59,254.36,254.43,18009.0,237.6027,237.6867,237.472,237.5374,18009.0
2022-07-11 12:30:00,254.45,254.83,254.41,254.83,10760.0,237.556,237.9108,237.5187,237.9108,10760.0
2022-07-11 12:40:00,254.79,254.85,254.59,254.68,15573.0,237.8735,237.9295,237.6867,237.7708,15573.0
2022-07-11 12:50:00,254.61,254.83,254.42,254.78,13615.0,237.7054,237.9108,237.528,237.8641,13615.0
2022-07-11 13:00:00,254.77,255.11,254.56,255.03,38743.0,237.8548,238.1722,237.6587,238.0975,38743.0
2022-07-11 13:10:00,255.01,255.27,255.01,255.11,13524.0,238.0788,238.3216,238.0788,238.1722,13524.0
2022-07-11 13:20:00,255.11,255.17,255.0,255.11,9667.0,238.1722,238.2282,238.0695,238.1722,9667.0
2022-07-11 13:30:00,255.12,255.41,255.12,255.2,12711.0,238.1815,238.4523,238.1815,238.2562,12711.0
2022-07-11 13:40:00,255.16,255.16,254.89,254.98,13677.0,238.2189,238.2189,237.9668,238.0508,13677.0
2022-07-11 13:50:00,254.98,255.22,254.95,255.0,4174.0,238.0508,238.2749,238.0228,238.0695,4174.0
2022-07-11 14:00:00,254.98,254.98,254.54,254.54,7244.0,238.0508,238.0508,237.64,237.64,7244.0
2022-07-11 14:10:00,254.54,254.55,254.28,254.48,8361.0,237.64,237.6494,237.3973,237.584,8361.0
2022-07-11 14:20:00,254.51,254.51,254.0,254.0,5725.0,237.612,237.612,237.1359,237.1359,5725.0
2022-07-11 14:30:00,254.0,254.04,253.82,253.85,7256.0,237.1359,237.1732,236.9679,236.9959,7256.0
2022-07-11 14:40:00,253.91,254.03,253.77,253.78,7053.0,237.0519,237.1639,236.9212,236.9305,7053.0
2022-07-11 14:50:00,253.76,254.04,253.7,253.96,10118.0,236.9118,237.1732,236.8558,237.0986,10118.0
2022-07-11 15:00:00,253.95,254.01,253.44,253.58,10419.0,237.0892,237.1452,236.6131,236.7438,10419.0
2022-07-11 15:10:00,253.51,253.57,253.25,253.36,22857.0,236.6784,236.7345,236.4357,236.5384,22857.0
2022-07-11 15:20:00,253.37,253.52,253.28,253.48,15694.0,236.5477,236.6878,236.4637,236.6504,15694.0
2022-07-11 15:30:00,253.45,253.59,253.36,253.41,15833.0,236.6224,236.7531,236.5384,236.5851,15833.0
2022-07-11 15:40:00,253.41,253.53,253.13,253.21,31155.0,236.5851,236.6971,236.3237,236.3984,31155.0
2022-07-11 15:50:00,253.17,253.3,252.97,253.29,79770.0,236.361,236.4824,236.1743,236.473,79770.0
2022-07-12 09:30:00,252.97,254.67,252.6,254.49,53991.0,236.1743,237.7614,235.8289,237.5934,53991.0
2022-07-12 09:40:00,254.45,255.54,254.45,255.37,13866.0,237.556,238.5737,237.556,238.4149,13866.0
2022-07-12 09:50:00,255.62,255.62,254.65,254.73,23300.0,238.6483,238.6483,237.7427,237.8174,23300.0
2022-07-12 10:00:00,254.67,254.91,254.32,254.78,23512.0,237.7614,237.9855,237.4347,237.8641,23512.0
2022-07-12 10:10:00,254.68,254.94,254.06,254.3,27573.0,237.7708,238.0135,237.1919,237.416,27573.0
2022-07-12 10:20:00,254.38,254.63,253.76,253.83,12771.0,237.4907,237.7241,236.9118,236.9772,12771.0
2022-07-12 10:30:00,253.84,254.87,253.76,254.84,24013.0,236.9865,237.9481,236.9118,237.9201,24013.0
2022-07-12 10:40:00,254.83,255.25,254.6,254.73,38555.0,237.9108,238.3029,237.6961,237.8174,38555.0
2022-07-12 10:50:00,254.73,254.93,254.11,254.74,10725.0,237.8174,238.0042,237.2386,237.8268,10725.0
2022-07-12 11:00:00,254.79,254.79,254.17,254.31,19073.0,237.8735,237.8735,237.2946,237.4253,19073.0
2022-07-12 11:10:00,254.36,254.47,253.8,254.03,46275.0,237.472,237.5747,236.9492,237.1639,46275.0
2022-07-12 11:20:00,254.03,254.5,254.02,254.35,13570.0,237.1639,237.6027,237.1546,237.4627,13570.0
2022-07-12 11:30:00,254.38,254.51,253.79,253.85,15367.0,237.4907,237.612,236.9398,236.9959,15367.0
2022-07-12 11:40:00,253.82,254.16,253.65,254.15,12870.0,236.9679,237.2853,236.8091,237.2759,12870.0
2022-07-12 11:50:00,254.11,254.37,254.0,254.27,15526.0,237.2386,237.4813,237.1359,237.388,15526.0
2022-07-12 12:00:00,254.26,254.47,254.09,254.15,13647.0,237.3786,237.5747,237.2199,237.2759,13647.0
2022-07-12 12:10:00,254.21,254.77,254.05,254.77,10673.0,237.332,237.8548,237.1826,237.8548,10673.0
2022-07-12 12:20:00,254.75,254.89,254.55,254.79,32346.0,237.8361,237.9668,237.6494,237.8735,32346.0
2022-07-12 12:30:00,254.83,255.16,254.73,255.01,17578.0,237.9108,238.2189,237.8174,238.0788,17578.0
2022-07-12 12:40:00,255.06,255.32,254.74,254.74,33453.0,238.1255,238.3683,237.8268,237.8268,33453.0
2022-07-12 12:50:00,254.79,255.12,254.7,255.09,10745.0,237.8735,238.1815,237.7894,238.1535,10745.0
2022-07-12 13:00:00,255.09,255.15,254.44,254.57,22429.0,238.1535,238.2095,237.5467,237.6681,22429.0
2022-07-12 13:10:00,254.54,254.6,254.3,254.38,9946.0,237.64,237.6961,237.416,237.4907,9946.0
2022-07-12 13:20:00,254.39,254.44,254.19,254.31,9224.0,237.5,237.5467,237.3133,237.4253,9224.0
2022-07-12 13:30:00,254.35,254.38,254.19,254.28,12066.0,237.4627,237.4907,237.3133,237.3973,12066.0
2022-07-12 13:40:00,254.27,254.54,254.27,254.44,9433.0,237.388,237.64,237.388,237.5467,9433.0
2022-07-12 13:50:00,254.42,254.63,254.37,254.56,12288.0,237.528,237.7241,237.4813,237.6587,12288.0
2022-07-12 14:00:00,254.57,254.61,254.06,254.14,12284.0,237.6681,237.7054,237.1919,237.2666,12284.0
2022-07-12 14:10:00,254.12,254.16,253.85,253.85,11597.0,237.2479,237.2853,236.9959,236.9959,11597.0
2022-07-12 14:20:00,253.88,253.88,253.6,253.66,9482.0,237.0239,237.0239,236.7625,236.8185,9482.0
2022-07-12 14:30:00,253.68,253.81,253.52,253.59,15584.0,236.8371,236.9585,236.6878,236.7531,15584.0
2022-07-12 14:40:00,253.56,253.59,253.41,253.54,12891.0,236.7251,236.7531,236.5851,236.7064,12891.0
2022-07-12 14:50:00,253.52,253.54,253.13,253.32,12315.0,236.6878,236.7064,236.3237,236.501,12315.0
2022-07-12 15:00:00,253.28,253.29,252.44,252.5,44500.0,236.4637,236.473,235.6795,235.7355,44500.0
2022-07-12 15:10:00,252.48,252.48,252.1,252.35,28545.0,235.7168,235.7168,235.3621,235.5955,28545.0
2022-07-12 15:20:00,252.37,252.42,251.62,251.78,44232.0,235.6141,235.6608,234.9139,235.0633,44232.0
2022-07-12 15:30:00,251.78,251.79,250.76,250.95,59583.0,235.0633,235.0726,234.111,234.2884,59583.0
2022-07-12 15:40:00,250.98,251.66,250.88,251.31,99765.0,234.3164,234.9513,234.2231,234.6245,99765.0
2022-07-12 15:50:00,251.26,251.61,251.1,251.53,208289.0,234.5778,234.9046,234.4284,234.8299,208289.0
2022-07-13 09:30:00,248.96,251.5,248.26,251.39,82410.0,232.4305,234.8019,231.777,234.6992,82410.0
2022-07-13 09:40:00,251.39,251.68,250.19,250.54,44062.0,234.6992,234.9699,233.5789,233.9056,44062.0
2022-07-13 09:50:00,250.48,250.92,250.34,250.59,24467.0,233.8496,234.2604,233.7189,233.9523,24467.0
2022-07-13 10:00:00,250.59,250.8,250.03,250.14,43774.0,233.9523,234.1484,233.4295,233.5322,43774.0
2022-07-13 10:10:00,250.11,250.22,249.51,249.61,28551.0,233.5042,233.6069,232.944,233.0374,28551.0
2022-07-13 10:20:00,249.58,249.91,249.11,249.8,24576.0,233.0094,233.3175,232.5706,233.2148,24576.0
2022-07-13 10:30:00,249.83,251.11,249.75,250.89,26807.0,233.2428,234.4378,233.1681,234.2324,26807.0
2022-07-13 10:40:00,250.89,251.75,250.71,251.64,22505.0,234.2324,235.0353,234.0643,234.9326,22505.0
2022-07-13 10:50:00,251.57,252.06,251.5,251.97,23898.0,234.8672,235.3247,234.8019,235.2407,23898.0
2022-07-13 11:00:00,252.02,252.75,251.88,252.23,19905.0,235.2874,235.9689,235.1567,235.4834,19905.0
2022-07-13 11:10:00,252.37,252.53,252.15,252.31,20752.0,235.6141,235.7635,235.4087,235.5581,20752.0
2022-07-13 11:20:00,252.41,252.77,252.36,252.44,15318.0,235.6515,235.9876,235.6048,235.6795,15318.0
2022-07-13 11:30:00,252.47,252.91,252.38,252.81,18183.0,235.7075,236.1183,235.6235,236.0249,18183.0
2022-07-13 11:40:00,252.85,252.99,252.57,252.83,18626.0,236.0623,236.193,235.8008,236.0436,18626.0
2022-07-13 11:50:00,252.84,253.15,252.71,253.01,30302.0,236.0529,236.3423,235.9316,236.2116,30302.0
2022-07-13 12:00:00,253.02,253.33,252.95,253.16,20740.0,236.221,236.5104,236.1556,236.3517,20740.0
2022-07-13 12:10:00,253.13,253.24,252.87,253.18,19740.0,236.3237,236.4264,236.0809,236.3703,19740.0
2022-07-13 12:20:00,253.16,253.42,252.95,253.37,20814.0,236.3517,236.5944,236.1556,236.5477,20814.0
2022-07-13 12:30:00,253.37,253.9,253.21,253.85,25080.0,236.5477,237.0425,236.3984,236.9959,25080.0
2022-07-13 12:40:00,253.82,253.82,253.53,253.58,12197.0,236.9679,236.9679,236.6971,236.7438,12197.0
2022-07-13 12:50:00,253.47,253.86,253.4,253.86,19536.0,236.6411,237.0052,236.5757,237.0052,19536.0
2022-07-13 13:00:00,253.88,254.8,253.83,254.62,25833.0,237.0239,237.8828,236.9772,237.7147,25833.0
2022-07-13 13:10:00,254.62,254.75,254.01,254.02,13119.0,237.7147,237.8361,237.1452,237.1546,13119.0
2022-07-13 13:20:00,254.1,254.18,253.71,253.98,13134.0,237.2293,237.304,236.8652,237.1172,13134.0
2022-07-13 13:30:00,254.06,254.08,253.62,253.74,16911.0,237.1919,237.2106,236.7811,236.8932,16911.0
2022-07-13 13:40:00,253.72,253.86,253.49,253.86,19984.0,236.8745,237.0052,236.6598,237.0052,19984.0
2022-07-13 13:50:00,253.88,253.89,253.51,253.55,16845.0,237.0239,237.0332,236.6784,236.7158,16845.0
2022-07-13 14:00:00,253.56,253.56,252.38,252.51,31289.0,236.7251,236.7251,235.6235,235.7448,31289.0
2022-07-13 14:10:00,252.54,252.79,252.29,252.79,23484.0,235.7728,236.0062,235.5394,236.0062,23484.0
2022-07-13 14:20:00,252.8,253.35,252.66,253.33,20525.0,236.0156,236.5291,235.8849,236.5104,20525.0
2022-07-13 14:30:00,253.43,253.88,253.41,253.77,13914.0,236.6037,237.0239,236.5851,236.9212,13914.0
2022-07-13 14:40:00,253.82,253.82,253.25,253.31,24507.0,236.9679,236.9679,236.4357,236.4917,24507.0
2022-07-13 14:50:00,253.28,253.67,253.13,253.67,15587.0,236.4637,236.8278,236.3237,236.8278,15587.0
2022-07-13 15:00:00,253.74,253.91,253.29,253.41,32940.0,236.8932,237.0519,236.473,236.5851,32940.0
2022-07-13 15:10:00,253.38,253.73,253.33,253.69,34590.0,236.5571,236.8838,236.5104,236.8465,34590.0
2022-07-13 15:20:00,253.64,253.72,253.18,253.21,19223.0,236.7998,236.8745,236.3703,236.3984,19223.0
2022-07-13 15:30:00,253.22,253.32,252.89,253.3,32214.0,236.4077,236.501,236.0996,236.4824,32214.0
2022-07-13 15:40:00,253.28,253.28,252.88,253.03,30429.0,236.4637,236.4637,236.0903,236.2303,30429.0
2022-07-13 15:50:00,253.0,253.07,252.58,252.64,124716.0,236.2023,236.2676,235.8102,235.8662,124716.0
2022-07-14 09:30:00,249.89,251.04,249.62,251.02,52744.0,233.2988,234.3724,233.0467,234.3538,52744.0
2022-07-14 09:40:00,250.97,251.89,250.74,251.03,28245.0,234.3071,235.166,234.0923,234.3631,28245.0
2022-07-14 09:50:00,251.03,251.69,250.8,250.9,17302.0,234.3631,234.9793,234.1484,234.2417,17302.0
2022-07-14 10:00:00,250.99,251.14,250.28,250.64,18391.0,234.3257,234.4658,233.6629,233.999,18391.0
2022-07-14 10:10:00,250.65,250.7,249.87,249.95,19628.0,234.0083,234.055,233.2801,233.3548,19628.0
2022-07-14 10:20:00,250.03,250.75,250.02,250.44,16654.0,233.4295,234.1017,233.4202,233.8123,16654.0
2022-07-14 10:30:00,250.46,250.59,250.26,250.5,18091.0,233.8309,233.9523,233.6442,233.8683,18091.0
2022-07-14 10:40:00,250.47,251.48,250.37,251.42,58033.0,233.8403,234.7832,233.7469,234.7272,58033.0
2022-07-14 10:50:00,251.42,251.5,250.68,250.7,15395.0,234.7272,234.8019,234.0363,234.055,15395.0
2022-07-14 11:00:00,250.7,251.3,250.7,251.16,15794.0,234.055,234.6152,234.055,234.4845,15794.0
2022-07-14 11:10:00,251.11,251.44,251.03,251.44,28325.0,234.4378,234.7459,234.3631,234.7459,28325.0
2022-07-14 11:20:00,251.43,251.98,251.36,251.82,18585.0,234.7365,235.25,234.6712,235.1006,18585.0
2022-07-14 11:30:00,251.86,251.91,251.29,251.5,44933.0,235.138,235.1847,234.6058,234.8019,44933.0
2022-07-14 11:40:00,251.52,252.52,251.51,251.55,26029.0,234.8206,235.7542,234.8112,234.8486,26029.0
2022-07-14 11:50:00,251.56,251.76,251.45,251.58,13068.0,234.8579,235.0446,234.7552,234.8766,13068.0
2022-07-14 12:00:00,251.59,251.87,251.57,251.58,18561.0,234.8859,235.1473,234.8672,234.8766,18561.0
2022-07-14 12:10:00,251.56,251.98,251.54,251.81,15412.0,234.8579,235.25,234.8392,235.0913,15412.0
2022-07-14 12:20:00,251.84,252.25,251.62,251.73,18123.0,235.1193,235.5021,234.9139,235.0166,18123.0
2022-07-14 12:30:00,251.7,252.02,251.66,251.81,13203.0,234.9886,235.2874,234.9513,235.0913,13203.0
2022-07-14 12:40:00,251.81,251.82,251.03,251.04,15874.0,235.0913,235.1006,234.3631,234.3724,15874.0
2022-07-14 12:50:00,251.0,251.53,250.92,251.53,8347.0,234.3351,234.8299,234.2604,234.8299,8347.0
2022-07-14 13:00:00,251.49,251.49,251.11,251.4,9864.0,234.7926,234.7926,234.4378,234.7085,9864.0
2022-07-14 13:10:00,251.44,251.66,251.13,251.5,25197.0,234.7459,234.9513,234.4565,234.8019,25197.0
2022-07-14 13:20:00,251.5,251.77,251.5,251.69,10620.0,234.8019,235.054,234.8019,234.9793,10620.0
2022-07-14 13:30:00,251.65,251.66,251.05,251.19,12200.0,234.9419,234.9513,234.3818,234.5125,12200.0
2022-07-14 13:40:00,251.19,251.4,251.15,251.3,30621.0,234.5125,234.7085,234.4751,234.6152,30621.0
2022-07-14 13:50:00,251.32,251.69,251.23,251.57,17578.0,234.6338,234.9793,234.5498,234.8672,17578.0
2022-07-14 14:00:00,251.55,251.93,251.51,251.82,10560.0,234.8486,235.2033,234.8112,235.1006,10560.0
2022-07-14 14:10:00,251.8,252.23,251.67,252.2,22248.0,235.082,235.4834,234.9606,235.4554,22248.0
2022-07-14 14:20:00,252.22,252.61,252.22,252.55,22892.0,235.4741,235.8382,235.4741,235.7822,22892.0
2022-07-14 14:30:00,252.55,252.57,252.32,252.41,20146.0,235.7822,235.8008,235.5674,235.6515,20146.0
2022-07-14 14:40:00,252.46,252.51,251.9,252.0,23196.0,235.6981,235.7448,235.1753,235.2687,23196.0
2022-07-14 14:50:00,252.02,252.39,251.85,252.27,15185.0,235.2874,235.6328,235.1286,235.5208,15185.0
2022-07-14 15:00:00,252.31,252.59,252.02,252.11,20814.0,235.5581,235.8195,235.2874,235.3714,20814.0
2022-07-14 15:10:00,252.1,252.46,252.09,252.45,27271.0,235.3621,235.6981,235.3527,235.6888,27271.0
2022-07-14 15:20:00,252.45,252.9,252.45,252.9,67084.0,235.6888,236.1089,235.6888,236.1089,67084.0
2022-07-14 15:30:00,252.91,252.94,252.49,252.59,31777.0,236.1183,236.1463,235.7262,235.8195,31777.0
2022-07-14 15:40:00,252.58,253.01,252.54,252.96,34845.0,235.8102,236.2116,235.7728,236.165,34845.0
2022-07-14 15:50:00,253.0,253.1,252.44,252.64,155955.0,236.2023,236.2957,235.6795,235.8662,155955.0
2022-07-15 09:30:00,254.02,255.37,254.02,254.66,152485.0,237.1546,238.4149,237.1546,237.7521,152485.0
2022-07-15 09:40:00,254.95,255.02,254.22,254.83,19635.0,238.0228,238.0882,237.3413,237.9108,19635.0
2022-07-15 09:50:00,254.91,255.06,254.03,254.63,37547.0,237.9855,238.1255,237.1639,237.7241,37547.0
2022-07-15 10:00:00,254.64,255.98,254.64,255.38,39216.0,237.7334,238.9844,237.7334,238.4243,39216.0
2022-07-15 10:10:00,255.22,255.99,255.21,255.76,52485.0,238.2749,238.9938,238.2656,238.779,52485.0
2022-07-15 10:20:00,255.83,256.08,255.5,255.98,35301.0,238.8444,239.0778,238.5363,238.9844,35301.0
2022-07-15 10:30:00,256.03,256.31,255.11,255.14,103890.0,239.0311,239.2925,238.1722,238.2002,103890.0
2022-07-15 10:40:00,255.2,256.09,255.11,255.74,21201.0,238.2562,239.0871,238.1722,238.7604,21201.0
2022-07-15 10:50:00,255.79,256.39,255.62,256.04,17305.0,238.8071,239.3672,238.6483,239.0405,17305.0
2022-07-15 11:00:00,255.95,256.29,255.84,256.13,24764.0,238.9564,239.2739,238.8537,239.1245,24764.0
2022-07-15 11:10:00,256.1,256.33,255.71,255.94,30989.0,239.0965,239.3112,238.7324,238.9471,30989.0
2022-07-15 11:20:00,255.96,256.16,255.74,255.94,17377.0,238.9658,239.1525,238.7604,238.9471,17377.0
2022-07-15 11:30:00,255.95,255.96,255.5,255.54,11180.0,238.9564,238.9658,238.5363,238.5737,11180.0
2022-07-15 11:40:00,255.54,255.9,255.54,255.57,14826.0,238.5737,238.9098,238.5737,238.6017,14826.0
2022-07-15 11:50:00,255.58,255.64,255.09,255.17,12542.0,238.611,238.667,238.1535,238.2282,12542.0
2022-07-15 12:00:00,255.2,255.6,255.2,255.34,14823.0,238.2562,238.6297,238.2562,238.3869,14823.0
2022-07-15 12:10:00,255.3,255.51,255.18,255.28,17146.0,238.3496,238.5456,238.2376,238.3309,17146.0
2022-07-15 12:20:00,255.35,255.49,255.28,255.46,10555.0,238.3963,238.527,238.3309,238.499,10555.0
2022-07-15 12:30:00,255.55,255.61,255.2,255.37,18519.0,238.583,238.639,238.2562,238.4149,18519.0
2022-07-15 12:40:00,255.39,255.44,255.23,255.4,11938.0,238.4336,238.4803,238.2842,238.443,11938.0
2022-07-15 12:50:00,255.39,255.43,254.98,255.06,14072.0,238.4336,238.471,238.0508,238.1255,14072.0
2022-07-15 13:00:00,255.08,255.35,255.08,255.29,15718.0,238.1442,238.3963,238.1442,238.3403,15718.0
2022-07-15 13:10:00,255.29,255.42,255.06,255.13,19046.0,238.3403,238.4616,238.1255,238.1909,19046.0
2022-07-15 13:20:00,255.16,255.29,255.03,255.14,10231.0,238.2189,238.3403,238.0975,238.2002,10231.0
2022-07-15 13:30:00,255.14,255.17,255.02,255.04,26445.0,238.2002,238.2282,238.0882,238.1069,26445.0
2022-07-15 13:40:00,255.0,255.07,254.46,254.46,16682.0,238.0695,238.1349,237.5654,237.5654,16682.0
2022-07-15 13:50:00,254.49,254.51,253.94,254.29,19995.0,237.5934,237.612,237.0799,237.4066,19995.0
2022-07-15 14:00:00,254.3,254.31,253.97,254.24,24773.0,237.416,237.4253,237.1079,237.36,24773.0
2022-07-15 14:10:00,254.25,254.37,253.94,254.07,18700.0,237.3693,237.4813,237.0799,237.2013,18700.0
2022-07-15 14:20:00,254.01,254.16,253.75,253.91,14323.0,237.1452,237.2853,236.9025,237.0519,14323.0
2022-07-15 14:30:00,253.94,253.95,253.45,253.67,20486.0,237.0799,237.0892,236.6224,236.8278,20486.0
2022-07-15 14:40:00,253.69,253.91,253.46,253.91,16927.0,236.8465,237.0519,236.6318,237.0519,16927.0
2022-07-15 14:50:00,253.93,254.37,253.89,254.27,27369.0,237.0705,237.4813,237.0332,237.388,27369.0
2022-07-15 15:00:00,254.31,254.85,254.12,254.65,26022.0,237.4253,237.9295,237.2479,237.7427,26022.0
2022-07-15 15:10:00,254.63,254.63,254.13,254.16,16872.0,237.7241,237.7241,237.2573,237.2853,16872.0
2022-07-15 15:20:00,254.2,254.39,254.13,254.29,27390.0,237.3226,237.5,237.2573,237.4066,27390.0
2022-07-15 15:30:00,254.29,254.37,253.94,254.37,51164.0,237.4066,237.4813,237.0799,237.4813,51164.0
2022-07-15 15:40:00,254.34,254.68,254.26,254.48,49733.0,237.4533,237.7708,237.3786,237.584,49733.0
2022-07-15 15:50:00,254.51,255.15,254.41,255.0,154930.0,237.612,238.2095,237.5187,238.0695,154930.0
2022-07-18 09:30:00,255.24,255.59,253.84,254.38,66685.0,238.2936,238.6203,236.9865,237.4907,66685.0
2022-07-18 09:40:00,254.34,254.77,253.81,254.64,22236.0,237.4533,237.8548,236.9585,237.7334,22236.0
2022-07-18 09:50:00,254.66,254.97,253.84,253.85,31275.0,237.7521,238.0415,236.9865,236.9959,31275.0
2022-07-18 10:00:00,253.8,254.31,253.71,254.27,18894.0,236.9492,237.4253,236.8652,237.388,18894.0
2022-07-18 10:10:00,254.27,254.72,254.03,254.52,17668.0,237.388,237.8081,237.1639,237.6214,17668.0
2022-07-18 10:20:00,254.62,254.65,253.66,253.76,17561.0,237.7147,237.7427,236.8185,236.9118,17561.0
2022-07-18 10:30:00,253.79,254.5,253.78,253.89,41143.0,236.9398,237.6027,236.9305,237.0332,41143.0
2022-07-18 10:40:00,253.87,254.26,253.82,254.06,26977.0,237.0145,237.3786,236.9679,237.1919,26977.0
2022-07-18 10:50:00,254.07,254.31,253.97,254.13,45360.0,237.2013,237.4253,237.1079,237.2573,45360.0
2022-07-18 11:00:00,254.16,254.22,253.79,253.99,29423.0,237.2853,237.3413,236.9398,237.1266,29423.0
2022-07-18 11:10:00,253.99,254.08,253.72,253.82,41984.0,237.1266,237.2106,236.8745,236.9679,41984.0
2022-07-18 11:20:00,253.87,254.0,253.68,253.81,30895.0,237.0145,237.1359,236.8371,236.9585,30895.0
2022-07-18 11:30:00,253.82,254.05,253.65,253.84,30870.0,236.9679,237.1826,236.8091,236.9865,30870.0
2022-07-18 11:40:00,253.86,254.08,253.85,253.87,30583.0,237.0052,237.2106,236.9959,237.0145,30583.0
2022-07-18 11:50:00,253.91,254.93,253.9,254.79,47633.0,237.0519,238.0042,237.0425,237.8735,47633.0
2022-07-18 12:00:00,254.81,254.9,254.58,254.76,20780.0,237.8921,237.9761,237.6774,237.8454,20780.0
2022-07-18 12:10:00,254.73,255.09,254.72,254.98,25171.0,237.8174,238.1535,237.8081,238.0508,25171.0
2022-07-18 12:20:00,254.97,255.12,254.86,254.89,16770.0,238.0415,238.1815,237.9388,237.9668,16770.0
2022-07-18 12:30:00,254.88,255.32,254.88,255.3,11867.0,237.9575,238.3683,237.9575,238.3496,11867.0
2022-07-18 12:40:00,255.31,255.42,255.1,255.21,14138.0,238.3589,238.4616,238.1629,238.2656,14138.0
2022-07-18 12:50:00,255.22,255.24,254.72,254.75,12680.0,238.2749,238.2936,237.8081,237.8361,12680.0
2022-07-18 13:00:00,254.79,254.87,254.57,254.84,14537.0,237.8735,237.9481,237.6681,237.9201,14537.0
2022-07-18 13:10:00,254.86,254.88,254.63,254.67,10845.0,237.9388,237.9575,237.7241,237.7614,10845.0
2022-07-18 13:20:00,254.68,254.86,254.62,254.86,9614.0,237.7708,237.9388,237.7147,237.9388,9614.0
2022-07-18 13:30:00,254.84,254.89,254.64,254.89,10393.0,237.9201,237.9668,237.7334,237.9668,10393.0
2022-07-18 13:40:00,254.89,255.08,254.82,254.9,18429.0,237.9668,238.1442,237.9015,237.9761,18429.0
2022-07-18 13:50:00,254.89,255.04,254.43,254.57,13619.0,237.9668,238.1069,237.5374,237.6681,13619.0
2022-07-18 14:00:00,254.55,254.68,254.48,254.64,9791.0,237.6494,237.7708,237.584,237.7334,9791.0
2022-07-18 14:10:00,254.58,254.58,254.36,254.54,12632.0,237.6774,237.6774,237.472,237.64,12632.0
2022-07-18 14:20:00,254.51,254.54,253.92,254.02,9360.0,237.612,237.64,237.0612,237.1546,9360.0
2022-07-18 14:30:00,254.06,254.47,254.03,254.33,12323.0,237.1919,237.5747,237.1639,237.444,12323.0
2022-07-18 14:40:00,254.28,254.3,253.9,253.98,17531.0,237.3973,237.416,237.0425,237.1172,17531.0
2022-07-18 14:50:00,254.01,254.02,253.6,253.82,18594.0,237.1452,237.1546,236.7625,236.9679,18594.0
2022-07-18 15:00:00,253.79,253.96,253.7,253.88,12129.0,236.9398,237.0986,236.8558,237.0239,12129.0
2022-07-18 15:10:00,253.9,253.9,253.55,253.77,10966.0,237.0425,237.0425,236.7158,236.9212,10966.0
2022-07-18 15:20:00,253.76,253.83,253.2,253.34,18349.0,236.9118,236.9772,236.389,236.5197,18349.0
2022-07-18 15:30:00,253.35,253.35,252.57,252.59,29631.0,236.5291,236.5291,235.8008,235.8195,29631.0
2022-07-18 15:40:00,252.58,252.64,252.18,252.2,53022.0,235.8102,235.8662,235.4367,235.4554,53022.0
2022-07-18 15:50:00,252.13,252.47,252.07,252.41,130747.0,235.3901,235.7075,235.334,235.6515,130747.0
2022-07-19 09:30:00,253.88,254.34,252.97,254.03,74990.0,237.0239,237.4533,236.1743,237.1639,74990.0
2022-07-19 09:40:00,254.02,254.46,253.56,254.46,35429.0,237.1546,237.5654,236.7251,237.5654,35429.0
2022-07-19 09:50:00,254.47,254.76,253.88,254.27,28592.0,237.5747,237.8454,237.0239,237.388,28592.0
2022-07-19 10:00:00,254.32,254.76,254.13,254.4,26802.0,237.4347,237.8454,237.2573,237.5093,26802.0
2022-07-19 10:10:00,254.43,254.63,254.19,254.31,12532.0,237.5374,237.7241,237.3133,237.4253,12532.0
2022-07-19 10:20:00,254.22,254.49,254.09,254.27,17694.0,237.3413,237.5934,237.2199,237.388,17694.0
2022-07-19 10:30:00,254.31,254.51,254.05,254.35,16431.0,237.4253,237.612,237.1826,237.4627,16431.0
2022-07-19 10:40:00,254.25,254.42,253.54,254.42,23144.0,237.3693,237.528,236.7064,237.528,23144.0
2022-07-19 10:50:00,254.39,254.56,254.0,254.39,23640.0,237.5,237.6587,237.1359,237.5,23640.0
2022-07-19 11:00:00,254.36,254.53,254.13,254.17,16642.0,237.472,237.6307,237.2573,237.2946,16642.0
2022-07-19 11:10:00,254.23,254.46,254.16,254.24,11747.0,237.3506,237.5654,237.2853,237.36,11747.0
2022-07-19 11:20:00,254.25,254.43,254.11,254.34,12784.0,237.3693,237.5374,237.2386,237.4533,12784.0
2022-07-19 11:30:00,254.32,254.65,254.06,254.11,17553.0,237.4347,237.7427,237.1919,237.2386,17553.0
2022-07-19 11:40:00,254.09,254.12,253.78,254.0,13596.0,237.2199,237.2479,236.9305,237.1359,13596.0
2022-07-19 11:50:00,254.01,254.38,254.01,254.29,10584.0,237.1452,237.4907,237.1452,237.4066,10584.0
2022-07-19 12:00:00,254.32,254.36,253.66,253.97,16476.0,237.4347,237.472,236.8185,237.1079,16476.0
2022-07-19 12:10:00,253.98,254.23,253.96,254.04,12788.0,237.1172,237.3506,237.0986,237.1732,12788.0
2022-07-19 12:20:00,254.04,254.56,254.01,254.51,12552.0,237.1732,237.6587,237.1452,237.612,12552.0
2022-07-19 12:30:00,254.49,254.76,254.49,254.63,13624.0,237.5934,237.8454,237.5934,237.7241,13624.0
2022-07-19 12:40:00,254.64,254.8,254.63,254.76,12818.0,237.7334,237.8828,237.7241,237.8454,12818.0
2022-07-19 12:50:00,254.7,254.76,254.52,254.74,10439.0,237.7894,237.8454,237.6214,237.8268,10439.0
2022-07-19 13:00:00,254.74,254.78,254.45,254.53,11825.0,237.8268,237.8641,237.556,237.6307,11825.0
2022-07-19 13:10:00,254.59,254.87,254.52,254.56,11170.0,237.6867,237.9481,237.6214,237.6587,11170.0
2022-07-19 13:20:00,254.56,254.68,254.54,254.65,6554.0,237.6587,237.7708,237.64,237.7427,6554.0
2022-07-19 13:30:00,254.65,255.22,254.6,255.09,34493.0,237.7427,238.2749,237.6961,238.1535,34493.0
2022-07-19 13:40:00,255.1,255.39,255.03,255.05,20191.0,238.1629,238.4336,238.0975,238.1162,20191.0
2022-07-19 13:50:00,255.08,255.4,254.92,255.34,12752.0,238.1442,238.443,237.9948,238.3869,12752.0
2022-07-19 14:00:00,255.39,255.81,255.32,255.66,24773.0,238.4336,238.8257,238.3683,238.6857,24773.0
2022-07-19 14:10:00,255.67,255.68,255.33,255.67,18998.0,238.695,238.7044,238.3776,238.695,18998.0
2022-07-19 14:20:00,255.67,255.79,255.55,255.66,14144.0,238.695,238.8071,238.583,238.6857,14144.0
2022-07-19 14:30:00,255.63,255.73,255.19,255.19,34681.0,238.6577,238.751,238.2469,238.2469,34681.0
2022-07-19 14:40:00,255.15,255.38,255.12,255.38,16535.0,238.2095,238.4243,238.1815,238.4243,16535.0
2022-07-19 14:50:00,255.36,255.66,255.35,255.48,23259.0,238.4056,238.6857,238.3963,238.5176,23259.0
2022-07-19 15:00:00,255.4,255.63,255.12,255.61,23381.0,238.443,238.6577,238.1815,238.639,23381.0
2022-07-19 15:10:00,255.57,255.57,255.34,255.54,18887.0,238.6017,238.6017,238.3869,238.5737,18887.0
2022-07-19 15:20:00,255.54,255.91,255.45,255.84,34628.0,238.5737,238.9191,238.4896,238.8537,34628.0
2022-07-19 15:30:00,255.84,256.08,255.8,256.03,54282.0,238.8537,239.0778,238.8164,239.0311,54282.0
2022-07-19 15:40:00,256.0,256.62,256.0,256.26,60931.0,239.0031,239.5819,239.0031,239.2459,60931.0
2022-07-19 15:50:00,256.19,256.62,255.97,256.35,185902.0,239.1805,239.5819,238.9751,239.3299,185902.0
2022-07-20 09:30:00,256.78,256.91,255.53,256.29,66493.0,239.7313,239.8527,238.5643,239.2739,66493.0
2022-07-20 09:40:00,256.23,256.24,255.33,255.36,17240.0,239.2178,239.2272,238.3776,238.4056,17240.0
2022-07-20 09:50:00,255.52,255.73,255.14,255.14,29545.0,238.555,238.751,238.2002,238.2002,29545.0
2022-07-20 10:00:00,255.23,255.88,255.03,255.25,24753.0,238.2842,238.8911,238.0975,238.3029,24753.0
2022-07-20 10:10:00,255.28,255.52,255.07,255.07,25361.0,238.3309,238.555,238.1349,238.1349,25361.0
2022-07-20 10:20:00,255.06,255.5,255.0,255.11,28437.0,238.1255,238.5363,238.0695,238.1722,28437.0
2022-07-20 10:30:00,255.19,256.0,255.05,255.68,19283.0,238.2469,239.0031,238.1162,238.7044,19283.0
2022-07-20 10:40:00,255.61,255.63,255.31,255.4,44126.0,238.639,238.6577,238.3589,238.443,44126.0
2022-07-20 10:50:00,255.35,255.72,255.32,255.59,46276.0,238.3963,238.7417,238.3683,238.6203,46276.0
2022-07-20 11:00:00,255.63,255.64,255.08,255.15,36391.0,238.6577,238.667,238.1442,238.2095,36391.0
2022-07-20 11:10:00,255.39,255.39,255.07,255.25,21065.0,238.4336,238.4336,238.1349,238.3029,21065.0
2022-07-20 11:20:00,255.23,255.23,254.53,254.77,34304.0,238.2842,238.2842,237.6307,237.8548,34304.0
2022-07-20 11:30:00,254.81,255.09,254.75,254.99,24612.0,237.8921,238.1535,237.8361,238.0602,24612.0
2022-07-20 11:40:00,254.98,255.55,254.92,255.25,26127.0,238.0508,238.583,237.9948,238.3029,26127.0
2022-07-20 11:50:00,255.25,255.83,255.23,255.74,78746.0,238.3029,238.8444,238.2842,238.7604,78746.0
2022-07-20 12:00:00,255.79,255.88,255.56,255.88,7643.0,238.8071,238.8911,238.5923,238.8911,7643.0
2022-07-20 12:10:00,255.88,255.93,255.38,255.5,10854.0,238.8911,238.9378,238.4243,238.5363,10854.0
2022-07-20 12:20:00,255.47,255.47,255.03,255.08,13676.0,238.5083,238.5083,238.0975,238.1442,13676.0
2022-07-20 12:30:00,255.14,255.25,254.82,255.05,27239.0,238.2002,238.3029,237.9015,238.1162,27239.0
2022-07-20 12:40:00,255.1,255.2,254.44,254.54,23952.0,238.1629,238.2562,237.5467,237.64,23952.0
2022-07-20 12:50:00,254.55,254.84,254.43,254.73,21777.0,237.6494,237.9201,237.5374,237.8174,21777.0
2022-07-20 13:00:00,254.66,254.74,254.07,254.16,29146.0,237.7521,237.8268,237.2013,237.2853,29146.0
2022-07-20 13:10:00,254.15,254.5,253.74,254.43,25936.0,237.2759,237.6027,236.8932,237.5374,25936.0
2022-07-20 13:20:00,254.39,254.73,254.21,254.73,12221.0,237.5,237.8174,237.332,237.8174,12221.0
2022-07-20 13:30:00,254.7,254.98,254.25,254.29,24117.0,237.7894,238.0508,237.3693,237.4066,24117.0
2022-07-20 13:40:00,254.25,254.69,254.25,254.45,13163.0,237.3693,237.7801,237.3693,237.556,13163.0
2022-07-20 13:50:00,254.37,254.49,253.87,253.98,13840.0,237.4813,237.5934,237.0145,237.1172,13840.0
2022-07-20 14:00:00,253.96,254.45,253.84,254.45,33062.0,237.0986,237.556,236.9865,237.556,33062.0
2022-07-20 14:10:00,254.43,254.45,254.09,254.18,16684.0,237.5374,237.556,237.2199,237.304,16684.0
2022-07-20 14:20:00,254.19,254.69,254.02,254.59,22917.0,237.3133,237.7801,237.1546,237.6867,22917.0
2022-07-20 14:30:00,254.57,254.59,254.04,254.25,35005.0,237.6681,237.6867,237.1732,237.3693,35005.0
2022-07-20 14:40:00,254.27,254.35,254.18,254.28,12421.0,237.388,237.4627,237.304,237.3973,12421.0
2022-07-20 14:50:00,254.29,254.3,253.47,253.97,30297.0,237.4066,237.416,236.6411,237.1079,30297.0
2022-07-20 15:00:00,253.94,254.28,253.84,254.05,24978.0,237.0799,237.3973,236.9865,237.1826,24978.0
2022-07-20 15:10:00,254.03,254.48,253.99,254.38,28436.0,237.1639,237.584,237.1266,237.4907,28436.0
2022-07-20 15:20:00,254.35,254.42,254.0,254.16,31674.0,237.4627,237.528,237.1359,237.2853,31674.0
2022-07-20 15:30:00,254.16,254.27,253.88,254.06,27939.0,237.2853,237.388,237.0239,237.1919,27939.0
2022-07-20 15:40:00,254.08,254.74,253.95,254.69,27149.0,237.2106,237.8268,237.0892,237.7801,27149.0
2022-07-20 15:50:00,254.66,254.91,254.48,254.59,118178.0,237.7521,237.9855,237.584,237.6867,118178.0
2022-07-21 09:30:00,253.99,254.8,253.64,253.64,52786.0,237.1266,237.8828,236.7998,236.7998,52786.0
2022-07-21 09:40:00,253.66,254.0,253.17,253.7,25649.0,236.8185,237.1359,236.361,236.8558,25649.0
2022-07-21 09:50:00,253.54,254.09,253.45,253.45,23085.0,236.7064,237.2199,236.6224,236.6224,23085.0
2022-07-21 10:00:00,253.62,253.9,252.93,253.03,14430.0,236.7811,237.0425,236.1369,236.2303,14430.0
2022-07-21 10:10:00,252.96,253.49,252.32,253.41,37759.0,236.165,236.6598,235.5674,236.5851,37759.0
2022-07-21 10:20:00,253.5,253.6,252.59,252.96,14815.0,236.6691,236.7625,235.8195,236.165,14815.0
2022-07-21 10:30:00,253.0,253.11,252.61,252.9,18569.0,236.2023,236.305,235.8382,236.1089,18569.0
2022-07-21 10:40:00,252.94,252.94,252.5,252.57,13634.0,236.1463,236.1463,235.7355,235.8008,13634.0
2022-07-21 10:50:00,252.65,252.85,252.5,252.8,28920.0,235.8755,236.0623,235.7355,236.0156,28920.0
2022-07-21 11:00:00,252.87,253.3,252.79,252.93,23155.0,236.0809,236.4824,236.0062,236.1369,23155.0
2022-07-21 11:10:00,253.0,253.08,252.8,252.86,21184.0,236.2023,236.277,236.0156,236.0716,21184.0
2022-07-21 11:20:00,252.82,252.89,252.5,252.82,14797.0,236.0342,236.0996,235.7355,236.0342,14797.0
2022-07-21 11:30:00,252.72,253.46,252.71,253.24,19365.0,235.9409,236.6318,235.9316,236.4264,19365.0
2022-07-21 11:40:00,253.27,253.49,253.09,253.09,12796.0,236.4544,236.6598,236.2863,236.2863,12796.0
2022-07-21 11:50:00,253.1,253.63,253.09,253.57,22534.0,236.2957,236.7905,236.2863,236.7345,22534.0
2022-07-21 12:00:00,253.53,254.03,253.53,253.95,19040.0,236.6971,237.1639,236.6971,237.0892,19040.0
2022-07-21 12:10:00,254.0,254.08,253.68,253.85,10002.0,237.1359,237.2106,236.8371,236.9959,10002.0
2022-07-21 12:20:00,253.88,254.16,253.75,254.08,8333.0,237.0239,237.2853,236.9025,237.2106,8333.0
2022-07-21 12:30:00,254.15,254.33,254.08,254.14,10550.0,237.2759,237.444,237.2106,237.2666,10550.0
2022-07-21 12:40:00,254.15,254.17,253.85,253.91,7746.0,237.2759,237.2946,236.9959,237.0519,7746.0
2022-07-21 12:50:00,253.96,254.15,253.93,254.06,6876.0,237.0986,237.2759,237.0705,237.1919,6876.0
2022-07-21 13:00:00,254.02,254.03,253.83,253.91,7075.0,237.1546,237.1639,236.9772,237.0519,7075.0
2022-07-21 13:10:00,253.88,253.88,253.6,253.72,14075.0,237.0239,237.0239,236.7625,236.8745,14075.0
2022-07-21 13:20:00,253.69,253.71,253.33,253.36,16412.0,236.8465,236.8652,236.5104,236.5384,16412.0
2022-07-21 13:30:00,253.36,253.41,252.91,253.23,19892.0,236.5384,236.5851,236.1183,236.417,19892.0
2022-07-21 13:40:00,253.23,253.48,253.17,253.22,15916.0,236.417,236.6504,236.361,236.4077,15916.0
2022-07-21 13:50:00,253.21,253.25,252.83,253.07,14925.0,236.3984,236.4357,236.0436,236.2676,14925.0
2022-07-21 14:00:00,253.09,253.33,252.9,253.17,17489.0,236.2863,236.5104,236.1089,236.361,17489.0
2022-07-21 14:10:00,253.18,253.22,252.85,252.86,26462.0,236.3703,236.4077,236.0623,236.0716,26462.0
2022-07-21 14:20:00,252.76,252.96,252.62,252.76,51314.0,235.9782,236.165,235.8475,235.9782,51314.0
2022-07-21 14:30:00,252.8,252.83,252.54,252.64,18849.0,236.0156,236.0436,235.7728,235.8662,18849.0
2022-07-21 14:40:00,252.61,252.62,252.39,252.56,26675.0,235.8382,235.8475,235.6328,235.7915,26675.0
2022-07-21 14:50:00,252.57,252.78,252.44,252.71,19630.0,235.8008,235.9969,235.6795,235.9316,19630.0
2022-07-21 15:00:00,252.71,253.11,252.71,253.11,14371.0,235.9316,236.305,235.9316,236.305,14371.0
2022-07-21 15:10:00,253.06,253.09,252.62,252.79,15891.0,236.2583,236.2863,235.8475,236.0062,15891.0
2022-07-21 15:20:00,252.81,253.34,252.8,253.19,18403.0,236.0249,236.5197,236.0156,236.3797,18403.0
2022-07-21 15:30:00,253.16,253.2,252.91,253.07,22852.0,236.3517,236.389,236.1183,236.2676,22852.0
2022-07-21 15:40:00,253.05,253.25,252.97,253.12,34213.0,236.249,236.4357,236.1743,236.3143,34213.0
2022-07-21 15:50:00,253.15,253.5,252.96,253.5,136092.0,236.3423,236.6691,236.165,236.6691,136092.0
2022-07-22 09:30:00,253.75,254.53,253.6,253.97,49423.0,236.9025,237.6307,236.7625,237.1079,49423.0
2022-07-22 09:40:00,253.99,254.02,253.05,253.28,43215.0,237.1266,237.1546,236.249,236.4637,43215.0
2022-07-22 09:50:00,253.19,253.69,252.74,252.75,73901.0,236.3797,236.8465,235.9596,235.9689,73901.0
2022-07-22 10:00:00,252.81,253.5,252.72,253.07,20203.0,236.0249,236.6691,235.9409,236.2676,20203.0
2022-07-22 10:10:00,253.06,253.17,252.77,252.91,53927.0,236.2583,236.361,235.9876,236.1183,53927.0
2022-07-22 10:20:00,252.91,253.12,252.74,252.87,12852.0,236.1183,236.3143,235.9596,236.0809,12852.0
2022-07-22 10:30:00,252.97,253.18,252.59,252.76,14942.0,236.1743,236.3703,235.8195,235.9782,14942.0
2022-07-22 10:40:00,252.8,253.22,252.67,252.9,78907.0,236.0156,236.4077,235.8942,236.1089,78907.0
2022-07-22 10:50:00,252.91,253.81,252.83,253.76,48742.0,236.1183,236.9585,236.0436,236.9118,48742.0
2022-07-22 11:00:00,253.82,253.86,253.08,253.62,44812.0,236.9679,237.0052,236.277,236.7811,44812.0
2022-07-22 11:10:00,253.58,253.68,253.19,253.24,16914.0,236.7438,236.8371,236.3797,236.4264,16914.0
2022-07-22 11:20:00,253.24,253.4,252.96,253.34,19102.0,236.4264,236.5757,236.165,236.5197,19102.0
2022-07-22 11:30:00,253.33,253.36,252.95,253.04,19979.0,236.5104,236.5384,236.1556,236.2396,19979.0
2022-07-22 11:40:00,253.02,253.42,252.95,253.42,9692.0,236.221,236.5944,236.1556,236.5944,9692.0
2022-07-22 11:50:00,253.43,253.43,253.23,253.37,9885.0,236.6037,236.6037,236.417,236.5477,9885.0
2022-07-22 12:00:00,253.39,253.58,253.15,253.19,11674.0,236.5664,236.7438,236.3423,236.3797,11674.0
2022-07-22 12:10:00,253.19,253.3,252.88,253.04,17447.0,236.3797,236.4824,236.0903,236.2396,17447.0
2022-07-22 12:20:00,253.08,253.09,252.8,252.93,10616.0,236.277,236.2863,236.0156,236.1369,10616.0
2022-07-22 12:30:00,252.91,253.36,252.91,252.99,7707.0,236.1183,236.5384,236.1183,236.193,7707.0
2022-07-22 12:40:00,253.01,253.16,252.87,253.05,8253.0,236.2116,236.3517,236.0809,236.249,8253.0
2022-07-22 12:50:00,252.93,253.06,252.84,252.93,7015.0,236.1369,236.2583,236.0529,236.1369,7015.0
2022-07-22 13:00:00,252.9,253.21,252.78,253.21,8112.0,236.1089,236.3984,235.9969,236.3984,8112.0
2022-07-22 13:10:00,253.18,253.18,252.79,252.92,10719.0,236.3703,236.3703,236.0062,236.1276,10719.0
2022-07-22 13:20:00,252.94,253.12,252.79,253.08,16013.0,236.1463,236.3143,236.0062,236.277,16013.0
2022-07-22 13:30:00,253.05,253.19,252.69,253.17,16918.0,236.249,236.3797,235.9129,236.361,16918.0
2022-07-22 13:40:00,253.1,253.12,252.78,252.88,13743.0,236.2957,236.3143,235.9969,236.0903,13743.0
2022-07-22 13:50:00,252.84,252.97,252.69,252.93,8158.0,236.0529,236.1743,235.9129,236.1369,8158.0
2022-07-22 14:00:00,252.95,252.98,252.51,252.57,20846.0,236.1556,236.1836,235.7448,235.8008,20846.0
2022-07-22 14:10:00,252.56,252.96,252.45,252.96,18137.0,235.7915,236.165,235.6888,236.165,18137.0
2022-07-22 14:20:00,252.94,253.0,252.72,252.83,12976.0,236.1463,236.2023,235.9409,236.0436,12976.0
2022-07-22 14:30:00,252.78,252.97,252.64,252.64,15231.0,235.9969,236.1743,235.8662,235.8662,15231.0
2022-07-22 14:40:00,252.59,252.64,252.48,252.56,12070.0,235.8195,235.8662,235.7168,235.7915,12070.0
2022-07-22 14:50:00,252.54,252.85,252.5,252.56,13611.0,235.7728,236.0623,235.7355,235.7915,13611.0
2022-07-22 15:00:00,252.53,252.89,252.52,252.79,14518.0,235.7635,236.0996,235.7542,236.0062,14518.0
2022-07-22 15:10:00,252.82,253.23,252.78,252.8,16082.0,236.0342,236.417,235.9969,236.0156,16082.0
2022-07-22 15:20:00,252.78,253.22,252.65,253.22,21456.0,235.9969,236.4077,235.8755,236.4077,21456.0
2022-07-22 15:30:00,253.25,253.3,252.9,252.97,20102.0,236.4357,236.4824,236.1089,236.1743,20102.0
2022-07-22 15:40:00,252.98,253.29,252.95,253.19,29139.0,236.1836,236.473,236.1556,236.3797,29139.0
2022-07-22 15:50:00,253.09,254.08,253.09,254.0,116304.0,236.2863,237.2106,236.2863,237.1359,116304.0
2022-07-25 09:30:00,254.57,254.8,253.03,253.65,99586.0,237.6681,237.8828,236.2303,236.8091,99586.0
2022-07-25 09:40:00,253.72,253.82,252.72,253.16,27287.0,236.8745,236.9679,235.9409,236.3517,27287.0
2022-07-25 09:50:00,253.29,253.65,253.0,253.11,19077.0,236.473,236.8091,236.2023,236.305,19077.0
2022-07-25 10:00:00,253.2,253.35,252.89,253.25,23346.0,236.389,236.5291,236.0996,236.4357,23346.0
2022-07-25 10:10:00,253.37,253.47,252.64,252.64,23767.0,236.5477,236.6411,235.8662,235.8662,23767.0
2022-07-25 10:20:00,252.67,252.8,252.17,252.59,50779.0,235.8942,236.0156,235.4274,235.8195,50779.0
2022-07-25 10:30:00,252.55,252.65,251.77,251.78,41747.0,235.7822,235.8755,235.054,235.0633,41747.0
2022-07-25 10:40:00,251.75,251.92,251.54,251.58,40467.0,235.0353,235.194,234.8392,234.8766,40467.0
2022-07-25 10:50:00,251.6,252.2,251.57,252.12,33831.0,234.8952,235.4554,234.8672,235.3807,33831.0
2022-07-25 11:00:00,252.08,252.13,251.74,251.74,31151.0,235.3434,235.3901,235.026,235.026,31151.0
2022-07-25 11:10:00,251.73,251.81,250.5,250.6,75644.0,235.0166,235.0913,233.8683,233.9616,75644.0
2022-07-25 11:20:00,250.64,250.83,250.48,250.58,33937.0,233.999,234.1764,233.8496,233.943,33937.0
2022-07-25 11:30:00,250.59,250.86,250.4,250.44,45032.0,233.9523,234.2044,233.7749,233.8123,45032.0
2022-07-25 11:40:00,250.44,250.49,250.17,250.24,28075.0,233.8123,233.8589,233.5602,233.6255,28075.0
2022-07-25 11:50:00,250.22,250.27,249.99,250.03,24978.0,233.6069,233.6536,233.3921,233.4295,24978.0
2022-07-25 12:00:00,250.04,250.16,249.98,250.02,26849.0,233.4388,233.5509,233.3828,233.4202,26849.0
2022-07-25 12:10:00,249.99,250.1,249.34,249.48,27691.0,233.3921,233.4948,232.7853,232.916,27691.0
2022-07-25 12:20:00,249.31,249.74,249.14,249.59,19185.0,232.7573,233.1587,232.5986,233.0187,19185.0
2022-07-25 12:30:00,249.59,250.01,249.56,249.57,20904.0,233.0187,233.4108,232.9907,233.0,20904.0
2022-07-25 12:40:00,249.58,250.08,249.58,250.03,22472.0,233.0094,233.4762,233.0094,233.4295,22472.0
2022-07-25 12:50:00,250.01,250.05,249.73,249.8,20115.0,233.4108,233.4482,233.1494,233.2148,20115.0
2022-07-25 13:00:00,249.82,250.04,249.8,250.04,15123.0,233.2334,233.4388,233.2148,233.4388,15123.0
2022-07-25 13:10:00,250.15,250.26,250.01,250.05,16019.0,233.5415,233.6442,233.4108,233.4482,16019.0
2022-07-25 13:20:00,250.05,250.07,249.84,249.87,20155.0,233.4482,233.4668,233.2521,233.2801,20155.0
2022-07-25 13:30:00,249.9,249.94,249.42,249.45,19932.0,233.3081,233.3455,232.86,232.888,19932.0
2022-07-25 13:40:00,249.45,249.73,249.41,249.65,29231.0,232.888,233.1494,232.8507,233.0747,29231.0
2022-07-25 13:50:00,249.65,249.89,249.44,249.49,40284.0,233.0747,233.2988,232.8787,232.9253,40284.0
2022-07-25 14:00:00,249.49,249.56,249.26,249.4,25541.0,232.9253,232.9907,232.7106,232.8413,25541.0
2022-07-25 14:10:00,249.42,249.62,249.35,249.58,35748.0,232.86,233.0467,232.7946,233.0094,35748.0
2022-07-25 14:20:00,249.53,249.73,249.34,249.57,24884.0,232.9627,233.1494,232.7853,233.0,24884.0
2022-07-25 14:30:00,249.61,249.61,249.19,249.22,43470.0,233.0374,233.0374,232.6453,232.6733,43470.0
2022-07-25 14:40:00,249.22,249.54,249.22,249.33,28110.0,232.6733,232.972,232.6733,232.776,28110.0
2022-07-25 14:50:00,249.31,249.35,249.05,249.08,22912.0,232.7573,232.7946,232.5146,232.5426,22912.0
2022-07-25 15:00:00,249.12,249.15,248.65,248.83,31780.0,232.5799,232.6079,232.1411,232.3092,31780.0
2022-07-25 15:10:00,248.83,249.09,248.77,248.98,36802.0,232.3092,232.5519,232.2531,232.4492,36802.0
2022-07-25 15:20:00,248.98,249.83,248.94,249.62,46357.0,232.4492,233.2428,232.4119,233.0467,46357.0
2022-07-25 15:30:00,249.6,249.83,249.41,249.81,58765.0,233.028,233.2428,232.8507,233.2241,58765.0
2022-07-25 15:40:00,249.8,249.97,249.52,249.97,74095.0,233.2148,233.3735,232.9533,233.3735,74095.0
2022-07-25 15:50:00,250.01,250.56,249.87,250.48,216605.0,233.4108,233.9243,233.2801,233.8496,216605.0
2022-07-26 09:30:00,249.56,250.65,248.7,249.4,154677.0,232.9907,234.0083,232.1878,232.8413,154677.0
2022-07-26 09:40:00,249.39,250.82,249.21,250.52,102684.0,232.832,234.167,232.6639,233.887,102684.0
2022-07-26 09:50:00,250.52,253.93,250.4,253.85,175525.0,233.887,237.0705,233.7749,236.9959,175525.0
2022-07-26 10:00:00,253.78,254.98,253.42,254.73,150004.0,236.9305,238.0508,236.5944,237.8174,150004.0
2022-07-26 10:10:00,254.7,255.6,254.52,255.07,109138.0,237.7894,238.6297,237.6214,238.1349,109138.0
2022-07-26 10:20:00,255.13,255.29,254.29,254.92,120976.0,238.1909,238.3403,237.4066,237.9948,120976.0
2022-07-26 10:30:00,254.95,255.82,254.6,255.52,131177.0,238.0228,238.8351,237.6961,238.555,131177.0
2022-07-26 10:40:00,255.53,255.58,254.5,254.65,101426.0,238.5643,238.611,237.6027,237.7427,101426.0
2022-07-26 10:50:00,254.6,255.18,254.56,254.73,60362.0,237.6961,238.2376,237.6587,237.8174,60362.0
2022-07-26 11:00:00,254.73,255.13,254.29,254.3,56598.0,237.8174,238.1909,237.4066,237.416,56598.0
2022-07-26 11:10:00,254.33,255.09,254.19,254.94,33007.0,237.444,238.1535,237.3133,238.0135,33007.0
2022-07-26 11:20:00,254.91,255.1,254.61,254.94,38035.0,237.9855,238.1629,237.7054,238.0135,38035.0
2022-07-26 11:30:00,254.9,255.34,254.63,255.3,46210.0,237.9761,238.3869,237.7241,238.3496,46210.0
2022-07-26 11:40:00,255.33,255.81,255.25,255.69,56426.0,238.3776,238.8257,238.3029,238.7137,56426.0
2022-07-26 11:50:00,255.68,255.9,255.37,255.84,44440.0,238.7044,238.9098,238.4149,238.8537,44440.0
2022-07-26 12:00:00,255.84,256.74,255.81,256.46,81982.0,238.8537,239.694,238.8257,239.4326,81982.0
2022-07-26 12:10:00,256.5,257.07,256.37,256.95,54161.0,239.4699,240.0021,239.3485,239.89,54161.0
2022-07-26 12:20:00,256.96,257.31,256.6,257.23,51660.0,239.8994,240.2261,239.5633,240.1514,51660.0
2022-07-26 12:30:00,257.2,257.88,257.12,257.67,55456.0,240.1234,240.7583,240.0488,240.5622,55456.0
2022-07-26 12:40:00,257.71,258.07,257.45,257.93,64494.0,240.5996,240.9357,240.3568,240.805,64494.0
2022-07-26 12:50:00,257.98,258.88,257.94,258.57,63235.0,240.8517,241.6919,240.8143,241.4025,63235.0
2022-07-26 13:00:00,258.58,258.92,258.54,258.86,48167.0,241.4118,241.7292,241.3745,241.6732,48167.0
2022-07-26 13:10:00,258.87,259.0,258.68,258.73,55309.0,241.6826,241.8039,241.5052,241.5519,55309.0
2022-07-26 13:20:00,258.76,259.22,258.38,259.22,76439.0,241.5799,242.0093,241.2251,242.0093,76439.0
2022-07-26 13:30:00,259.19,259.19,258.57,258.8,53043.0,241.9813,241.9813,241.4025,241.6172,53043.0
2022-07-26 13:40:00,258.8,258.83,257.84,258.61,75805.0,241.6172,241.6452,240.7209,241.4398,75805.0
2022-07-26 13:50:00,258.57,258.7,258.29,258.31,58032.0,241.4025,241.5238,241.1411,241.1597,58032.0
2022-07-26 14:00:00,258.33,258.42,257.91,257.93,68706.0,241.1784,241.2624,240.7863,240.805,68706.0
2022-07-26 14:10:00,257.97,258.16,257.64,257.95,49556.0,240.8423,241.0197,240.5342,240.8236,49556.0
2022-07-26 14:20:00,257.99,258.01,257.49,257.54,32619.0,240.861,240.8797,240.3942,240.4409,32619.0
2022-07-26 14:30:00,257.54,257.55,257.22,257.31,30199.0,240.4409,240.4502,240.1421,240.2261,30199.0
2022-07-26 14:40:00,257.34,257.96,257.33,257.82,30438.0,240.2541,240.833,240.2448,240.7023,30438.0
2022-07-26 14:50:00,257.83,257.92,257.52,257.56,45782.0,240.7116,240.7956,240.4222,240.4595,45782.0
2022-07-26 15:00:00,257.55,257.55,256.86,256.88,37405.0,240.4502,240.4502,239.806,239.8247,37405.0
2022-07-26 15:10:00,256.8,257.13,256.57,256.73,58458.0,239.75,240.0581,239.5353,239.6846,58458.0
2022-07-26 15:20:00,256.79,256.84,256.41,256.76,76800.0,239.7407,239.7873,239.3859,239.7127,76800.0
2022-07-26 15:30:00,256.75,257.1,256.66,256.76,88130.0,239.7033,240.0301,239.6193,239.7127,88130.0
2022-07-26 15:40:00,256.76,256.82,256.39,256.68,90418.0,239.7127,239.7687,239.3672,239.638,90418.0
2022-07-26 15:50:00,256.69,257.6,256.64,256.95,292053.0,239.6473,240.4969,239.6006,239.89,292053.0
2022-07-27 09:30:00,255.8,257.75,255.6,256.2,127659.0,238.8164,240.6369,238.6297,239.1898,127659.0
2022-07-27 09:40:00,256.33,256.4,254.69,255.76,41593.0,239.3112,239.3766,237.7801,238.779,41593.0
2022-07-27 09:50:00,255.75,256.0,255.23,255.6,36648.0,238.7697,239.0031,238.2842,238.6297,36648.0
2022-07-27 10:00:00,255.62,255.63,255.04,255.41,32094.0,238.6483,238.6577,238.1069,238.4523,32094.0
2022-07-27 10:10:00,255.48,255.98,255.23,255.92,34218.0,238.5176,238.9844,238.2842,238.9284,34218.0
2022-07-27 10:20:00,255.9,256.65,255.75,256.44,25598.0,238.9098,239.61,238.7697,239.4139,25598.0
2022-07-27 10:30:00,256.41,256.68,256.09,256.32,24294.0,239.3859,239.638,239.0871,239.3019,24294.0
2022-07-27 10:40:00,256.31,256.74,256.01,256.45,32388.0,239.2925,239.694,239.0124,239.4232,32388.0
2022-07-27 10:50:00,256.49,256.98,256.36,256.89,27022.0,239.4606,239.918,239.3392,239.834,27022.0
2022-07-27 11:00:00,256.96,257.15,256.78,256.92,20104.0,239.8994,240.0768,239.7313,239.862,20104.0
2022-07-27 11:10:00,256.92,256.97,256.48,256.48,19209.0,239.862,239.9087,239.4512,239.4512,19209.0
2022-07-27 11:20:00,256.5,256.53,255.95,256.45,42819.0,239.4699,239.4979,238.9564,239.4232,42819.0
2022-07-27 11:30:00,256.43,257.04,256.16,256.88,25251.0,239.4046,239.9741,239.1525,239.8247,25251.0
2022-07-27 11:40:00,256.9,257.02,256.6,256.77,26790.0,239.8434,239.9554,239.5633,239.722,26790.0
2022-07-27 11:50:00,256.79,256.96,256.41,256.52,21626.0,239.7407,239.8994,239.3859,239.4886,21626.0
2022-07-27 12:00:00,256.52,256.88,256.33,256.79,25929.0,239.4886,239.8247,239.3112,239.7407,25929.0
2022-07-27 12:10:00,256.77,257.0,256.74,256.9,30415.0,239.722,239.9367,239.694,239.8434,30415.0
2022-07-27 12:20:00,256.89,256.93,256.53,256.55,21628.0,239.834,239.8714,239.4979,239.5166,21628.0
2022-07-27 12:30:00,256.48,256.54,256.31,256.42,20728.0,239.4512,239.5073,239.2925,239.3952,20728.0
2022-07-27 12:40:00,256.41,256.52,256.35,256.47,16652.0,239.3859,239.4886,239.3299,239.4419,16652.0
2022-07-27 12:50:00,256.49,256.54,256.24,256.32,17545.0,239.4606,239.5073,239.2272,239.3019,17545.0
2022-07-27 13:00:00,256.29,256.73,256.28,256.73,14411.0,239.2739,239.6846,239.2645,239.6846,14411.0
2022-07-27 13:10:00,256.67,256.71,256.34,256.39,12601.0,239.6286,239.666,239.3205,239.3672,12601.0
2022-07-27 13:20:00,256.41,256.63,256.38,256.54,18447.0,239.3859,239.5913,239.3579,239.5073,18447.0
2022-07-27 13:30:00,256.56,256.86,256.54,256.61,17760.0,239.5259,239.806,239.5073,239.5726,17760.0
2022-07-27 13:40:00,256.62,256.8,256.54,256.75,12891.0,239.5819,239.75,239.5073,239.7033,12891.0
2022-07-27 13:50:00,256.75,257.06,256.66,256.86,20860.0,239.7033,239.9927,239.6193,239.806,20860.0
2022-07-27 14:00:00,256.76,257.2,256.54,256.55,24465.0,239.7127,240.1234,239.5073,239.5166,24465.0
2022-07-27 14:10:00,256.62,256.96,256.62,256.93,19837.0,239.5819,239.8994,239.5819,239.8714,19837.0
2022-07-27 14:20:00,256.91,257.13,256.78,257.02,21862.0,239.8527,240.0581,239.7313,239.9554,21862.0
2022-07-27 14:30:00,257.02,257.86,256.72,257.81,34117.0,239.9554,240.7396,239.6753,240.6929,34117.0
2022-07-27 14:40:00,257.9,258.63,257.9,258.22,41060.0,240.777,241.4585,240.777,241.0757,41060.0
2022-07-27 14:50:00,258.26,258.89,258.13,258.25,49708.0,241.1131,241.7012,240.9917,241.1037,49708.0
2022-07-27 15:00:00,258.3,259.22,258.22,259.21,38642.0,241.1504,242.0093,241.0757,242.0,38642.0
2022-07-27 15:10:00,259.2,259.49,259.06,259.25,43493.0,241.9907,242.2614,241.8599,242.0373,43493.0
2022-07-27 15:20:00,259.31,259.6,259.1,259.6,35063.0,242.0933,242.3641,241.8973,242.3641,35063.0
2022-07-27 15:30:00,259.62,259.74,259.32,259.5,50206.0,242.3828,242.4948,242.1027,242.2707,50206.0
2022-07-27 15:40:00,259.5,259.91,259.42,259.75,65659.0,242.2707,242.6535,242.196,242.5041,65659.0
2022-07-27 15:50:00,259.7,259.78,258.84,258.95,204601.0,242.4575,242.5321,241.6546,241.7573,204601.0
2022-07-28 09:30:00,258.8,259.1,257.73,257.73,62436.0,241.6172,241.8973,240.6183,240.6183,62436.0
2022-07-28 09:40:00,257.93,258.82,257.73,258.56,28742.0,240.805,241.6359,240.6183,241.3931,28742.0
2022-07-28 09:50:00,258.51,258.6,257.56,258.23,26062.0,241.3465,241.4305,240.4595,241.0851,26062.0
2022-07-28 10:00:00,258.16,258.7,258.03,258.42,30293.0,241.0197,241.5238,240.8983,241.2624,30293.0
2022-07-28 10:10:00,258.58,259.15,258.4,258.6,24861.0,241.4118,241.944,241.2438,241.4305,24861.0
2022-07-28 10:20:00,258.58,259.14,258.39,259.02,21422.0,241.4118,241.9346,241.2344,241.8226,21422.0
2022-07-28 10:30:00,259.08,259.83,259.07,259.68,48870.0,241.8786,242.5788,241.8693,242.4388,48870.0
2022-07-28 10:40:00,259.63,260.34,259.45,260.24,77205.0,242.3921,243.055,242.2241,242.9616,77205.0
2022-07-28 10:50:00,260.21,260.35,259.99,260.18,20249.0,242.9336,243.0643,242.7282,242.9056,20249.0
2022-07-28 11:00:00,260.2,260.62,260.01,260.09,19242.0,242.9243,243.3164,242.7469,242.8216,19242.0
2022-07-28 11:10:00,260.0,260.53,259.95,260.5,21674.0,242.7375,243.2323,242.6909,243.2043,21674.0
2022-07-28 11:20:00,260.5,261.37,260.42,261.36,26970.0,243.2043,244.0166,243.1297,244.0072,26970.0
2022-07-28 11:30:00,261.34,261.34,260.91,260.94,17976.0,243.9886,243.9886,243.5871,243.6151,17976.0
2022-07-28 11:40:00,261.01,261.77,260.98,261.74,30192.0,243.6805,244.39,243.6525,244.362,30192.0
2022-07-28 11:50:00,261.71,262.1,261.49,261.83,62829.0,244.334,244.6981,244.1286,244.446,62829.0
2022-07-28 12:00:00,261.86,261.92,261.58,261.89,25503.0,244.474,244.5301,244.2126,244.5021,25503.0
2022-07-28 12:10:00,261.88,262.29,261.85,262.09,19462.0,244.4927,244.8755,244.4647,244.6888,19462.0
2022-07-28 12:20:00,262.08,262.43,262.05,262.25,28760.0,244.6794,245.0062,244.6514,244.8382,28760.0
2022-07-28 12:30:00,262.26,262.3,261.9,262.04,33533.0,244.8475,244.8848,244.5114,244.6421,33533.0
2022-07-28 12:40:00,262.04,262.2,261.85,262.19,22425.0,244.6421,244.7915,244.4647,244.7821,22425.0
2022-07-28 12:50:00,262.17,262.22,261.91,262.19,45189.0,244.7635,244.8101,244.5207,244.7821,45189.0
2022-07-28 13:00:00,262.19,262.31,262.14,262.19,31850.0,244.7821,244.8942,244.7355,244.7821,31850.0
2022-07-28 13:10:00,262.21,262.38,262.1,262.37,41855.0,244.8008,244.9595,244.6981,244.9502,41855.0
2022-07-28 13:20:00,262.35,262.43,261.92,261.99,67015.0,244.9315,245.0062,244.5301,244.5954,67015.0
2022-07-28 13:30:00,261.96,262.13,261.2,261.99,115198.0,244.5674,244.7261,243.8579,244.5954,115198.0
2022-07-28 13:40:00,262.01,262.16,261.78,262.06,28350.0,244.6141,244.7541,244.3994,244.6608,28350.0
2022-07-28 13:50:00,262.08,262.5,261.95,262.4,25208.0,244.6794,245.0716,244.5581,244.9782,25208.0
2022-07-28 14:00:00,262.38,262.46,262.06,262.09,14030.0,244.9595,245.0342,244.6608,244.6888,14030.0
2022-07-28 14:10:00,262.07,262.48,262.03,262.39,13981.0,244.6701,245.0529,244.6328,244.9689,13981.0
2022-07-28 14:20:00,262.38,262.55,262.25,262.49,17038.0,244.9595,245.1182,244.8382,245.0622,17038.0
2022-07-28 14:30:00,262.55,262.65,262.42,262.61,29283.0,245.1182,245.2116,244.9969,245.1742,29283.0
2022-07-28 14:40:00,262.61,262.78,262.12,262.6,39585.0,245.1742,245.333,244.7168,245.1649,39585.0
2022-07-28 14:50:00,262.56,262.81,262.49,262.7,15927.0,245.1276,245.361,245.0622,245.2583,15927.0
2022-07-28 15:00:00,262.69,263.22,262.65,263.09,43223.0,245.2489,245.7437,245.2116,245.6224,43223.0
2022-07-28 15:10:00,263.11,263.23,262.78,263.19,38376.0,245.6411,245.7531,245.333,245.7157,38376.0
2022-07-28 15:20:00,263.19,263.56,263.19,263.54,55446.0,245.7157,246.0612,245.7157,246.0425,55446.0
2022-07-28 15:30:00,263.54,263.68,263.08,263.35,68579.0,246.0425,246.1732,245.613,245.8651,68579.0
2022-07-28 15:40:00,263.31,263.91,263.15,263.9,92692.0,245.8278,246.3879,245.6784,246.3786,92692.0
2022-07-28 15:50:00,263.87,264.0,263.21,263.36,211315.0,246.3506,246.472,245.7344,245.8745,211315.0
2022-07-29 09:30:00,263.65,263.79,262.25,263.04,124887.0,246.1452,246.2759,244.8382,245.5757,124887.0
2022-07-29 09:40:00,263.0,263.97,262.85,262.85,56054.0,245.5384,246.444,245.3983,245.3983,56054.0
2022-07-29 09:50:00,262.85,263.86,262.54,263.67,25298.0,245.3983,246.3413,245.1089,246.1639,25298.0
2022-07-29 10:00:00,263.68,264.31,263.37,264.31,32023.0,246.1732,246.7614,245.8838,246.7614,32023.0
2022-07-29 10:10:00,264.22,264.26,263.26,263.26,32070.0,246.6774,246.7147,245.7811,245.7811,32070.0
2022-07-29 10:20:00,263.2,263.6,262.99,263.48,18382.0,245.7251,246.0985,245.529,245.9865,18382.0
2022-07-29 10:30:00,263.39,263.61,263.17,263.29,13747.0,245.9025,246.1079,245.6971,245.8091,13747.0
2022-07-29 10:40:00,263.3,263.4,262.82,262.89,21050.0,245.8184,245.9118,245.3703,245.4357,21050.0
2022-07-29 10:50:00,262.92,262.92,262.09,262.64,44680.0,245.4637,245.4637,244.6888,245.2023,44680.0
2022-07-29 11:00:00,262.69,262.79,262.35,262.54,20747.0,245.2489,245.3423,244.9315,245.1089,20747.0
2022-07-29 11:10:00,262.55,262.79,262.32,262.77,22469.0,245.1182,245.3423,244.9035,245.3236,22469.0
2022-07-29 11:20:00,262.74,262.96,262.48,262.62,20691.0,245.2956,245.501,245.0529,245.1836,20691.0
2022-07-29 11:30:00,262.75,263.07,262.72,262.97,12414.0,245.305,245.6037,245.2769,245.5103,12414.0
2022-07-29 11:40:00,262.98,263.5,262.95,263.38,22139.0,245.5197,246.0052,245.4917,245.8931,22139.0
2022-07-29 11:50:00,263.42,263.73,263.34,263.59,17122.0,245.9305,246.2199,245.8558,246.0892,17122.0
2022-07-29 12:00:00,263.61,263.85,263.58,263.67,12200.0,246.1079,246.3319,246.0798,246.1639,12200.0
2022-07-29 12:10:00,263.65,263.93,263.47,263.93,32474.0,246.1452,246.4066,245.9771,246.4066,32474.0
2022-07-29 12:20:00,263.95,264.21,263.84,264.12,36356.0,246.4253,246.668,246.3226,246.584,36356.0
2022-07-29 12:30:00,264.12,264.36,263.97,264.2,12464.0,246.584,246.8081,246.444,246.6587,12464.0
2022-07-29 12:40:00,264.21,264.23,263.87,263.87,11763.0,246.668,246.6867,246.3506,246.3506,11763.0
2022-07-29 12:50:00,263.86,264.31,263.85,264.29,14713.0,246.3413,246.7614,246.3319,246.7427,14713.0
2022-07-29 13:00:00,264.22,264.22,263.99,264.06,8709.0,246.6774,246.6774,246.4626,246.528,8709.0
2022-07-29 13:10:00,264.03,264.2,263.77,263.79,11539.0,246.5,246.6587,246.2572,246.2759,11539.0
2022-07-29 13:20:00,263.78,263.78,263.42,263.42,15037.0,246.2666,246.2666,245.9305,245.9305,15037.0
2022-07-29 13:30:00,263.38,263.68,263.18,263.62,17968.0,245.8931,246.1732,245.7064,246.1172,17968.0
2022-07-29 13:40:00,263.69,263.95,263.47,263.89,15429.0,246.1825,246.4253,245.9771,246.3693,15429.0
2022-07-29 13:50:00,263.87,264.23,263.66,263.85,24222.0,246.3506,246.6867,246.1545,246.3319,24222.0
2022-07-29 14:00:00,263.89,263.9,263.58,263.81,10035.0,246.3693,246.3786,246.0798,246.2946,10035.0
2022-07-29 14:10:00,263.8,263.93,263.63,263.7,13026.0,246.2852,246.4066,246.1265,246.1919,13026.0
2022-07-29 14:20:00,263.65,263.66,263.23,263.45,14149.0,246.1452,246.1545,245.7531,245.9585,14149.0
2022-07-29 14:30:00,263.47,263.61,263.36,263.44,12398.0,245.9771,246.1079,245.8745,245.9491,12398.0
2022-07-29 14:40:00,263.44,263.48,262.9,263.11,15829.0,245.9491,245.9865,245.445,245.6411,15829.0
2022-07-29 14:50:00,263.07,263.27,263.03,263.18,12132.0,245.6037,245.7904,245.5664,245.7064,12132.0
2022-07-29 15:00:00,263.19,263.63,263.14,263.46,12985.0,245.7157,246.1265,245.6691,245.9678,12985.0
2022-07-29 15:10:00,263.43,263.47,263.23,263.4,18849.0,245.9398,245.9771,245.7531,245.9118,18849.0
2022-07-29 15:20:00,263.37,263.74,263.33,263.71,19953.0,245.8838,246.2292,245.8464,246.2012,19953.0
2022-07-29 15:30:00,263.71,264.05,263.53,263.95,36509.0,246.2012,246.5186,246.0332,246.4253,36509.0
2022-07-29 15:40:00,263.92,264.23,263.92,264.17,37780.0,246.3973,246.6867,246.3973,246.6307,37780.0
2022-07-29 15:50:00,264.2,264.22,263.11,263.59,203420.0,246.6587,246.6774,245.6411,246.0892,203420.0
2022-08-01 09:30:00,262.54,264.04,262.41,263.12,78990.0,245.1089,246.5093,244.9875,245.6504,78990.0
2022-08-01 09:40:00,263.12,264.0,263.01,263.68,21908.0,245.6504,246.472,245.5477,246.1732,21908.0
2022-08-01 09:50:00,263.88,264.22,263.71,264.22,33210.0,246.3599,246.6774,246.2012,246.6774,33210.0
2022-08-01 10:00:00,264.09,264.35,263.67,264.29,27590.0,246.556,246.7987,246.1639,246.7427,27590.0
2022-08-01 10:10:00,264.15,264.37,263.7,263.78,21167.0,246.612,246.8174,246.1919,246.2666,21167.0
2022-08-01 10:20:00,263.7,263.72,263.39,263.63,14908.0,246.1919,246.2106,245.9025,246.1265,14908.0
2022-08-01 10:30:00,263.58,263.97,263.44,263.94,33366.0,246.0798,246.444,245.9491,246.4159,33366.0
2022-08-01 10:40:00,263.93,264.47,263.89,264.43,24849.0,246.4066,246.9108,246.3693,246.8734,24849.0
2022-08-01 10:50:00,264.44,264.64,264.27,264.6,17183.0,246.8827,247.0695,246.724,247.0321,17183.0
2022-08-01 11:00:00,264.6,264.78,264.2,264.32,23552.0,247.0321,247.2002,246.6587,246.7707,23552.0
2022-08-01 11:10:00,264.28,264.65,264.2,264.27,19244.0,246.7334,247.0788,246.6587,246.724,19244.0
2022-08-01 11:20:00,264.26,264.99,264.14,264.94,21241.0,246.7147,247.3962,246.6027,247.3496,21241.0
2022-08-01 11:30:00,264.92,265.1,264.78,264.87,35631.0,247.3309,247.4989,247.2002,247.2842,35631.0
2022-08-01 11:40:00,264.86,265.2,264.8,265.1,25933.0,247.2749,247.5923,247.2188,247.4989,25933.0
2022-08-01 11:50:00,265.08,265.25,264.94,264.98,13478.0,247.4803,247.639,247.3496,247.3869,13478.0
2022-08-01 12:00:00,264.97,265.06,264.71,264.74,10065.0,247.3776,247.4616,247.1348,247.1628,10065.0
2022-08-01 12:10:00,264.75,264.84,264.16,264.56,21845.0,247.1722,247.2562,246.6213,246.9948,21845.0
2022-08-01 12:20:00,264.56,264.9,264.49,264.78,15035.0,246.9948,247.3122,246.9294,247.2002,15035.0
2022-08-01 12:30:00,264.78,264.95,264.74,264.84,12334.0,247.2002,247.3589,247.1628,247.2562,12334.0
2022-08-01 12:40:00,264.84,265.03,264.57,265.03,12692.0,247.2562,247.4336,247.0041,247.4336,12692.0
2022-08-01 12:50:00,265.05,265.05,264.7,264.83,22342.0,247.4522,247.4522,247.1255,247.2469,22342.0
2022-08-01 13:00:00,264.85,264.98,264.58,264.92,15893.0,247.2655,247.3869,247.0135,247.3309,15893.0
2022-08-01 13:10:00,264.97,265.37,264.79,265.05,20009.0,247.3776,247.751,247.2095,247.4522,20009.0
2022-08-01 13:20:00,265.07,265.22,264.92,264.92,33932.0,247.4709,247.611,247.3309,247.3309,33932.0
2022-08-01 13:30:00,264.95,265.4,264.83,265.38,31452.0,247.3589,247.779,247.2469,247.7603,31452.0
2022-08-01 13:40:00,265.4,265.46,264.73,264.99,26685.0,247.779,247.835,247.1535,247.3962,26685.0
2022-08-01 13:50:00,264.98,265.01,264.78,264.99,17657.0,247.3869,247.4149,247.2002,247.3962,17657.0
2022-08-01 14:00:00,265.03,265.03,264.47,264.59,16149.0,247.4336,247.4336,246.9108,247.0228,16149.0
2022-08-01 14:10:00,264.53,264.61,264.29,264.35,18217.0,246.9668,247.0415,246.7427,246.7987,18217.0
2022-08-01 14:20:00,264.34,264.68,264.29,264.6,19403.0,246.7894,247.1068,246.7427,247.0321,19403.0
2022-08-01 14:30:00,264.6,265.03,264.57,264.96,19942.0,247.0321,247.4336,247.0041,247.3682,19942.0
2022-08-01 14:40:00,264.97,264.99,264.47,264.61,58217.0,247.3776,247.3962,246.9108,247.0415,58217.0
2022-08-01 14:50:00,264.55,264.99,264.44,264.74,23453.0,246.9854,247.3962,246.8827,247.1628,23453.0
2022-08-01 15:00:00,264.75,264.8,264.54,264.73,20829.0,247.1722,247.2188,246.9761,247.1535,20829.0
2022-08-01 15:10:00,264.74,264.89,264.62,264.71,21269.0,247.1628,247.3029,247.0508,247.1348,21269.0
2022-08-01 15:20:00,264.72,265.09,264.67,265.06,34165.0,247.1442,247.4896,247.0975,247.4616,34165.0
2022-08-01 15:30:00,265.06,265.07,264.39,264.71,39000.0,247.4616,247.4709,246.8361,247.1348,39000.0
2022-08-01 15:40:00,264.69,265.14,264.68,265.06,66154.0,247.1161,247.5363,247.1068,247.4616,66154.0
2022-08-01 15:50:00,265.08,265.21,264.18,264.21,235365.0,247.4803,247.6016,246.64,246.668,235365.0
2022-08-02 09:30:00,264.62,265.45,263.5,263.65,85591.0,247.0508,247.8257,246.0052,246.1452,85591.0
2022-08-02 09:40:00,263.71,264.12,263.35,263.75,30864.0,246.2012,246.584,245.8651,246.2386,30864.0
2022-08-02 09:50:00,263.69,263.78,263.11,263.6,23767.0,246.1825,246.2666,245.6411,246.0985,23767.0
2022-08-02 10:00:00,263.51,263.66,263.14,263.14,28884.0,246.0145,246.1545,245.6691,245.6691,28884.0
2022-08-02 10:10:00,263.13,263.21,262.73,263.17,27277.0,245.6597,245.7344,245.2863,245.6971,27277.0
2022-08-02 10:20:00,263.13,263.35,262.58,262.97,28735.0,245.6597,245.8651,245.1462,245.5103,28735.0
2022-08-02 10:30:00,263.03,263.51,262.92,263.35,20606.0,245.5664,246.0145,245.4637,245.8651,20606.0
2022-08-02 10:40:00,263.34,263.84,263.34,263.47,30456.0,245.8558,246.3226,245.8558,245.9771,30456.0
2022-08-02 10:50:00,263.52,263.83,263.15,263.53,17053.0,246.0238,246.3132,245.6784,246.0332,17053.0
2022-08-02 11:00:00,263.55,263.84,263.32,263.36,14497.0,246.0518,246.3226,245.8371,245.8745,14497.0
2022-08-02 11:10:00,263.43,263.71,263.25,263.3,9705.0,245.9398,246.2012,245.7718,245.8184,9705.0
2022-08-02 11:20:00,263.29,263.3,263.03,263.11,25597.0,245.8091,245.8184,245.5664,245.6411,25597.0
2022-08-02 11:30:00,263.19,263.25,262.7,263.05,19079.0,245.7157,245.7718,245.2583,245.585,19079.0
2022-08-02 11:40:00,263.03,263.29,262.93,263.29,12227.0,245.5664,245.8091,245.473,245.8091,12227.0
2022-08-02 11:50:00,263.3,263.45,263.12,263.41,7294.0,245.8184,245.9585,245.6504,245.9211,7294.0
2022-08-02 12:00:00,263.46,263.74,263.28,263.67,8131.0,245.9678,246.2292,245.7998,246.1639,8131.0
2022-08-02 12:10:00,263.68,264.11,263.65,264.08,14524.0,246.1732,246.5747,246.1452,246.5466,14524.0
2022-08-02 12:20:00,264.14,264.33,264.01,264.29,11484.0,246.6027,246.7801,246.4813,246.7427,11484.0
2022-08-02 12:30:00,264.3,264.33,264.0,264.1,13083.0,246.752,246.7801,246.472,246.5653,13083.0
2022-08-02 12:40:00,264.09,264.32,264.07,264.32,9083.0,246.556,246.7707,246.5373,246.7707,9083.0
2022-08-02 12:50:00,264.33,264.4,264.1,264.12,11015.0,246.7801,246.8454,246.5653,246.584,11015.0
2022-08-02 13:00:00,264.12,264.15,263.74,263.75,8566.0,246.584,246.612,246.2292,246.2386,8566.0
2022-08-02 13:10:00,263.77,263.84,263.59,263.63,11589.0,246.2572,246.3226,246.0892,246.1265,11589.0
2022-08-02 13:20:00,263.63,263.64,262.97,263.07,19195.0,246.1265,246.1359,245.5103,245.6037,19195.0
2022-08-02 13:30:00,263.07,263.07,262.32,262.5,24492.0,245.6037,245.6037,244.9035,245.0716,24492.0
2022-08-02 13:40:00,262.54,262.54,262.19,262.22,16176.0,245.1089,245.1089,244.7821,244.8101,16176.0
2022-08-02 13:50:00,262.21,262.54,262.1,262.48,36202.0,244.8008,245.1089,244.6981,245.0529,36202.0
2022-08-02 14:00:00,262.48,262.64,262.23,262.62,18324.0,245.0529,245.2023,244.8195,245.1836,18324.0
2022-08-02 14:10:00,262.61,262.68,262.16,262.29,15896.0,245.1742,245.2396,244.7541,244.8755,15896.0
2022-08-02 14:20:00,262.32,262.59,262.28,262.54,13840.0,244.9035,245.1556,244.8662,245.1089,13840.0
2022-08-02 14:30:00,262.52,263.0,262.52,262.7,16704.0,245.0902,245.5384,245.0902,245.2583,16704.0
2022-08-02 14:40:00,262.79,262.79,262.33,262.52,19076.0,245.3423,245.3423,244.9128,245.0902,19076.0
2022-08-02 14:50:00,262.55,262.68,262.17,262.28,15591.0,245.1182,245.2396,244.7635,244.8662,15591.0
2022-08-02 15:00:00,262.28,262.47,262.17,262.17,20702.0,244.8662,245.0435,244.7635,244.7635,20702.0
2022-08-02 15:10:00,262.14,262.18,261.68,261.81,25125.0,244.7355,244.7728,244.306,244.4274,25125.0
2022-08-02 15:20:00,261.8,262.25,261.71,262.24,22721.0,244.418,244.8382,244.334,244.8288,22721.0
2022-08-02 15:30:00,262.22,262.55,262.12,262.26,40405.0,244.8101,245.1182,244.7168,244.8475,40405.0
2022-08-02 15:40:00,262.29,262.34,261.78,261.87,76828.0,244.8755,244.9222,244.3994,244.4834,76828.0
2022-08-02 15:50:00,261.87,262.02,260.89,261.07,234163.0,244.4834,244.6234,243.5684,243.7365,234163.0
2022-08-03 09:30:00,261.05,262.07,260.83,261.82,97592.0,243.7178,244.6701,243.5124,244.4367,97592.0
2022-08-03 09:40:00,261.87,261.96,260.85,260.98,28941.0,244.4834,244.5674,243.5311,243.6525,28941.0
2022-08-03 09:50:00,260.99,261.31,260.65,261.31,46530.0,243.6618,243.9606,243.3444,243.9606,46530.0
2022-08-03 10:00:00,261.13,261.25,260.5,260.93,66802.0,243.7925,243.9045,243.2043,243.6058,66802.0
2022-08-03 10:10:00,260.9,260.97,259.75,259.98,39161.0,243.5778,243.6431,242.5041,242.7189,39161.0
2022-08-03 10:20:00,259.92,260.41,259.79,260.39,13169.0,242.6628,243.1203,242.5415,243.1016,13169.0
2022-08-03 10:30:00,260.33,261.16,260.22,260.92,19530.0,243.0456,243.8205,242.9429,243.5965,19530.0
2022-08-03 10:40:00,260.93,261.87,260.9,261.84,19408.0,243.6058,244.4834,243.5778,244.4554,19408.0
2022-08-03 10:50:00,261.85,261.85,261.42,261.61,21449.0,244.4647,244.4647,244.0633,244.2406,21449.0
2022-08-03 11:00:00,261.61,262.25,261.61,262.19,16293.0,244.2406,244.8382,244.2406,244.7821,16293.0
2022-08-03 11:10:00,262.19,262.46,261.85,261.89,12965.0,244.7821,245.0342,244.4647,244.5021,12965.0
2022-08-03 11:20:00,261.91,262.11,261.58,261.58,9281.0,244.5207,244.7074,244.2126,244.2126,9281.0
2022-08-03 11:30:00,261.6,261.87,261.55,261.83,10159.0,244.2313,244.4834,244.1846,244.446,10159.0
2022-08-03 11:40:00,261.92,262.24,261.92,261.94,11466.0,244.5301,244.8288,244.5301,244.5487,11466.0
2022-08-03 11:50:00,261.98,262.22,261.74,261.99,18408.0,244.5861,244.8101,244.362,244.5954,18408.0
2022-08-03 12:00:00,261.97,262.21,261.83,261.99,19437.0,244.5767,244.8008,244.446,244.5954,19437.0
2022-08-03 12:10:00,261.99,262.27,261.9,262.01,39997.0,244.5954,244.8568,244.5114,244.6141,39997.0
2022-08-03 12:20:00,262.03,262.25,261.92,262.06,15278.0,244.6328,244.8382,244.5301,244.6608,15278.0
2022-08-03 12:30:00,262.06,262.75,262.06,262.62,10526.0,244.6608,245.305,244.6608,245.1836,10526.0
2022-08-03 12:40:00,262.59,262.86,262.52,262.78,11352.0,245.1556,245.4077,245.0902,245.333,11352.0
2022-08-03 12:50:00,262.78,262.79,262.35,262.38,7425.0,245.333,245.3423,244.9315,244.9595,7425.0
2022-08-03 13:00:00,262.4,262.92,262.4,262.79,11244.0,244.9782,245.4637,244.9782,245.3423,11244.0
2022-08-03 13:10:00,262.79,262.81,262.26,262.39,16234.0,245.3423,245.361,244.8475,244.9689,16234.0
2022-08-03 13:20:00,262.37,262.56,262.19,262.56,15071.0,244.9502,245.1276,244.7821,245.1276,15071.0
2022-08-03 13:30:00,262.54,262.62,262.05,262.11,25368.0,245.1089,245.1836,244.6514,244.7074,25368.0
2022-08-03 13:40:00,262.07,262.18,261.96,262.04,23382.0,244.6701,244.7728,244.5674,244.6421,23382.0
2022-08-03 13:50:00,262.06,262.11,261.57,262.06,41755.0,244.6608,244.7074,244.2033,244.6608,41755.0
2022-08-03 14:00:00,262.06,262.38,262.03,262.16,18609.0,244.6608,244.9595,244.6328,244.7541,18609.0
2022-08-03 14:10:00,262.24,262.37,262.01,262.37,19362.0,244.8288,244.9502,244.6141,244.9502,19362.0
2022-08-03 14:20:00,262.41,262.43,262.16,262.2,13611.0,244.9875,245.0062,244.7541,244.7915,13611.0
2022-08-03 14:30:00,262.18,262.4,262.0,262.0,17720.0,244.7728,244.9782,244.6047,244.6047,17720.0
2022-08-03 14:40:00,262.01,262.08,261.76,262.06,22357.0,244.6141,244.6794,244.3807,244.6608,22357.0
2022-08-03 14:50:00,262.04,262.27,261.91,262.18,17173.0,244.6421,244.8568,244.5207,244.7728,17173.0
2022-08-03 15:00:00,262.17,262.48,262.11,262.24,18040.0,244.7635,245.0529,244.7074,244.8288,18040.0
2022-08-03 15:10:00,262.21,262.21,261.89,262.02,19371.0,244.8008,244.8008,244.5021,244.6234,19371.0
2022-08-03 15:20:00,262.02,262.12,261.77,262.0,19735.0,244.6234,244.7168,244.39,244.6047,19735.0
2022-08-03 15:30:00,262.0,262.33,261.99,262.12,38629.0,244.6047,244.9128,244.5954,244.7168,38629.0
2022-08-03 15:40:00,262.16,262.83,262.11,262.65,62152.0,244.7541,245.3796,244.7074,245.2116,62152.0
2022-08-03 15:50:00,262.67,262.75,262.04,262.08,179102.0,245.2303,245.305,244.6421,244.6794,179102.0
2022-08-04 09:30:00,261.7,262.18,260.85,261.42,75834.0,244.3247,244.7728,243.5311,244.0633,75834.0
2022-08-04 09:40:00,261.61,261.73,260.96,261.06,31817.0,244.2406,244.3527,243.6338,243.7272,31817.0
2022-08-04 09:50:00,261.12,261.19,259.85,260.1,59176.0,243.7832,243.8485,242.5975,242.8309,59176.0
2022-08-04 10:00:00,260.16,260.7,259.9,260.14,38491.0,242.8869,243.3911,242.6442,242.8682,38491.0
2022-08-04 10:10:00,260.12,260.44,259.65,259.78,30761.0,242.8496,243.1483,242.4108,242.5321,30761.0
2022-08-04 10:20:00,259.76,259.78,259.51,259.74,20287.0,242.5135,242.5321,242.2801,242.4948,20287.0
2022-08-04 10:30:00,259.75,260.04,259.26,259.26,18981.0,242.5041,242.7749,242.0467,242.0467,18981.0
2022-08-04 10:40:00,259.35,259.65,259.12,259.62,17387.0,242.1307,242.4108,241.916,242.3828,17387.0
2022-08-04 10:50:00,259.62,260.08,259.47,259.89,47566.0,242.3828,242.8122,242.2427,242.6348,47566.0
2022-08-04 11:00:00,259.85,260.05,259.47,259.7,26705.0,242.5975,242.7842,242.2427,242.4575,26705.0
2022-08-04 11:10:00,259.66,260.0,259.56,259.9,33050.0,242.4201,242.7375,242.3268,242.6442,33050.0
2022-08-04 11:20:00,259.95,259.95,259.1,259.17,25030.0,242.6909,242.6909,241.8973,241.9626,25030.0
2022-08-04 11:30:00,259.2,259.26,258.71,258.72,28919.0,241.9907,242.0467,241.5332,241.5425,28919.0
2022-08-04 11:40:00,258.71,259.32,258.69,258.94,54327.0,241.5332,242.1027,241.5145,241.7479,54327.0
2022-08-04 11:50:00,258.97,259.37,258.8,259.37,54688.0,241.7759,242.1494,241.6172,242.1494,54688.0
2022-08-04 12:00:00,259.34,259.34,258.91,259.09,23104.0,242.1214,242.1214,241.7199,241.888,23104.0
2022-08-04 12:10:00,259.05,259.31,259.0,259.14,57465.0,241.8506,242.0933,241.8039,241.9346,57465.0
2022-08-04 12:20:00,259.14,259.48,259.14,259.25,14885.0,241.9346,242.2521,241.9346,242.0373,14885.0
2022-08-04 12:30:00,259.22,259.22,258.88,259.0,12902.0,242.0093,242.0093,241.6919,241.8039,12902.0
2022-08-04 12:40:00,258.96,259.4,258.96,259.21,23529.0,241.7666,242.1774,241.7666,242.0,23529.0
2022-08-04 12:50:00,259.16,259.49,259.14,259.39,13018.0,241.9533,242.2614,241.9346,242.168,13018.0
2022-08-04 13:00:00,259.37,259.46,259.16,259.23,9396.0,242.1494,242.2334,241.9533,242.0187,9396.0
2022-08-04 13:10:00,259.28,259.72,259.22,259.62,10815.0,242.0653,242.4761,242.0093,242.3828,10815.0
2022-08-04 13:20:00,259.61,259.88,259.52,259.84,8783.0,242.3734,242.6255,242.2894,242.5882,8783.0
2022-08-04 13:30:00,259.76,260.36,259.75,260.26,13454.0,242.5135,243.0736,242.5041,242.9803,13454.0
2022-08-04 13:40:00,260.28,260.61,260.23,260.61,12542.0,242.9989,243.307,242.9523,243.307,12542.0
2022-08-04 13:50:00,260.57,260.58,259.98,260.13,25794.0,243.2697,243.279,242.7189,242.8589,25794.0
2022-08-04 14:00:00,260.08,260.16,259.95,259.95,9835.0,242.8122,242.8869,242.6909,242.6909,9835.0
2022-08-04 14:10:00,259.93,260.0,259.78,259.85,17847.0,242.6722,242.7375,242.5321,242.5975,17847.0
2022-08-04 14:20:00,259.93,260.18,259.92,260.16,14972.0,242.6722,242.9056,242.6628,242.8869,14972.0
2022-08-04 14:30:00,260.13,260.32,260.02,260.31,10434.0,242.8589,243.0363,242.7562,243.027,10434.0
2022-08-04 14:40:00,260.3,260.46,260.13,260.35,11902.0,243.0176,243.167,242.8589,243.0643,11902.0
2022-08-04 14:50:00,260.37,260.56,260.24,260.48,12962.0,243.083,243.2604,242.9616,243.1857,12962.0
2022-08-04 15:00:00,260.46,260.58,260.29,260.51,16347.0,243.167,243.279,243.0083,243.2137,16347.0
2022-08-04 15:10:00,260.56,260.63,260.45,260.62,14599.0,243.2604,243.3257,243.1577,243.3164,14599.0
2022-08-04 15:20:00,260.6,260.76,260.42,260.73,21440.0,243.2977,243.4471,243.1297,243.4191,21440.0
2022-08-04 15:30:00,260.73,260.88,260.61,260.68,20370.0,243.4191,243.5591,243.307,243.3724,20370.0
2022-08-04 15:40:00,260.67,260.99,260.51,260.66,35727.0,243.3631,243.6618,243.2137,243.3537,35727.0
2022-08-04 15:50:00,260.66,260.81,260.49,260.64,115590.0,243.3537,243.4938,243.195,243.335,115590.0
2022-08-05 09:30:00,259.64,260.03,258.89,258.89,57584.0,242.4014,242.7655,241.7012,241.7012,57584.0
2022-08-05 09:40:00,259.14,259.15,258.43,258.65,20264.0,241.9346,241.944,241.2718,241.4772,20264.0
2022-08-05 09:50:00,258.64,259.29,257.93,258.0,21860.0,241.4678,242.0747,240.805,240.8703,21860.0
2022-08-05 10:00:00,258.06,258.25,257.58,257.84,31917.0,240.9263,241.1037,240.4782,240.7209,31917.0
2022-08-05 10:10:00,257.88,258.09,257.58,257.71,34679.0,240.7583,240.9543,240.4782,240.5996,34679.0
2022-08-05 10:20:00,257.73,257.79,257.1,257.32,29411.0,240.6183,240.6743,240.0301,240.2355,29411.0
2022-08-05 10:30:00,257.35,257.6,257.07,257.47,19391.0,240.2635,240.4969,240.0021,240.3755,19391.0
2022-08-05 10:40:00,257.5,257.5,257.19,257.29,15050.0,240.4035,240.4035,240.1141,240.2075,15050.0
2022-08-05 10:50:00,257.34,257.58,257.07,257.42,18355.0,240.2541,240.4782,240.0021,240.3288,18355.0
2022-08-05 11:00:00,257.37,257.8,257.33,257.77,26484.0,240.2822,240.6836,240.2448,240.6556,26484.0
2022-08-05 11:10:00,257.81,258.33,257.81,258.26,13824.0,240.6929,241.1784,240.6929,241.1131,13824.0
2022-08-05 11:20:00,258.29,258.67,258.27,258.36,24373.0,241.1411,241.4958,241.1224,241.2064,24373.0
2022-08-05 11:30:00,258.41,258.72,258.3,258.56,20378.0,241.2531,241.5425,241.1504,241.3931,20378.0
2022-08-05 11:40:00,258.54,258.54,257.78,257.93,16334.0,241.3745,241.3745,240.6649,240.805,16334.0
2022-08-05 11:50:00,257.92,258.17,257.82,257.92,13416.0,240.7956,241.029,240.7023,240.7956,13416.0
2022-08-05 12:00:00,257.91,258.17,257.81,257.95,9629.0,240.7863,241.029,240.6929,240.8236,9629.0
2022-08-05 12:10:00,258.02,258.37,258.02,258.34,8364.0,240.889,241.2158,240.889,241.1878,8364.0
2022-08-05 12:20:00,258.36,258.39,258.17,258.33,9341.0,241.2064,241.2344,241.029,241.1784,9341.0
2022-08-05 12:30:00,258.34,258.71,258.25,258.67,4560.0,241.1878,241.5332,241.1037,241.4958,4560.0
2022-08-05 12:40:00,258.63,258.91,258.57,258.85,8477.0,241.4585,241.7199,241.4025,241.6639,8477.0
2022-08-05 12:50:00,258.87,258.89,258.74,258.82,5561.0,241.6826,241.7012,241.5612,241.6359,5561.0
2022-08-05 13:00:00,258.87,258.97,258.79,258.86,7725.0,241.6826,241.7759,241.6079,241.6732,7725.0
2022-08-05 13:10:00,258.83,259.2,258.82,258.91,12440.0,241.6452,241.9907,241.6359,241.7199,12440.0
2022-08-05 13:20:00,258.93,259.16,258.75,259.02,10075.0,241.7386,241.9533,241.5705,241.8226,10075.0
2022-08-05 13:30:00,259.01,259.11,258.9,259.03,11960.0,241.8133,241.9066,241.7106,241.8319,11960.0
2022-08-05 13:40:00,259.03,259.15,258.96,258.98,9956.0,241.8319,241.944,241.7666,241.7853,9956.0
2022-08-05 13:50:00,259.0,259.0,258.7,258.74,9429.0,241.8039,241.8039,241.5238,241.5612,9429.0
2022-08-05 14:00:00,258.71,258.71,258.46,258.54,12803.0,241.5332,241.5332,241.2998,241.3745,12803.0
2022-08-05 14:10:00,258.54,258.54,258.34,258.48,9765.0,241.3745,241.3745,241.1878,241.3185,9765.0
2022-08-05 14:20:00,258.51,258.54,258.18,258.18,8883.0,241.3465,241.3745,241.0384,241.0384,8883.0
2022-08-05 14:30:00,258.12,258.4,258.12,258.39,9154.0,240.9824,241.2438,240.9824,241.2344,9154.0
2022-08-05 14:40:00,258.39,258.61,258.22,258.56,14891.0,241.2344,241.4398,241.0757,241.3931,14891.0
2022-08-05 14:50:00,258.52,258.83,258.47,258.7,9128.0,241.3558,241.6452,241.3091,241.5238,9128.0
2022-08-05 15:00:00,258.74,258.84,258.51,258.68,14686.0,241.5612,241.6546,241.3465,241.5052,14686.0
2022-08-05 15:10:00,258.65,258.76,258.51,258.53,12571.0,241.4772,241.5799,241.3465,241.3651,12571.0
2022-08-05 15:20:00,258.58,258.72,258.42,258.7,14200.0,241.4118,241.5425,241.2624,241.5238,14200.0
2022-08-05 15:30:00,258.69,258.77,258.63,258.71,21078.0,241.5145,241.5892,241.4585,241.5332,21078.0
2022-08-05 15:40:00,258.72,259.18,258.64,258.91,52600.0,241.5425,241.972,241.4678,241.7199,52600.0
2022-08-05 15:50:00,258.92,259.33,258.88,259.2,152807.0,241.7292,242.112,241.6919,241.9907,152807.0
2022-08-08 09:30:00,260.0,260.91,258.33,258.7,59824.0,242.7375,243.5871,241.1784,241.5238,59824.0
2022-08-08 09:40:00,258.79,259.38,258.53,258.59,16681.0,241.6079,242.1587,241.3651,241.4212,16681.0
2022-08-08 09:50:00,258.58,259.31,258.33,258.97,96517.0,241.4118,242.0933,241.1784,241.7759,96517.0
2022-08-08 10:00:00,259.0,259.03,257.81,257.95,34196.0,241.8039,241.8319,240.6929,240.8236,34196.0
2022-08-08 10:10:00,258.04,258.36,257.76,257.87,29217.0,240.9077,241.2064,240.6463,240.749,29217.0
2022-08-08 10:20:00,257.91,257.98,257.5,257.75,29550.0,240.7863,240.8517,240.4035,240.6369,29550.0
2022-08-08 10:30:00,257.82,258.22,257.5,257.63,23345.0,240.7023,241.0757,240.4035,240.5249,23345.0
2022-08-08 10:40:00,257.67,258.0,257.35,257.42,28664.0,240.5622,240.8703,240.2635,240.3288,28664.0
2022-08-08 10:50:00,257.37,257.66,257.25,257.42,16582.0,240.2822,240.5529,240.1701,240.3288,16582.0
2022-08-08 11:00:00,257.42,257.43,257.11,257.15,18826.0,240.3288,240.3382,240.0394,240.0768,18826.0
2022-08-08 11:10:00,257.16,257.17,256.56,256.8,32142.0,240.0861,240.0954,239.5259,239.75,32142.0
2022-08-08 11:20:00,256.83,257.04,256.4,256.43,21451.0,239.778,239.9741,239.3766,239.4046,21451.0
2022-08-08 11:30:00,256.45,256.83,256.22,256.28,29825.0,239.4232,239.778,239.2085,239.2645,29825.0
2022-08-08 11:40:00,256.26,256.29,256.02,256.17,21902.0,239.2459,239.2739,239.0218,239.1618,21902.0
2022-08-08 11:50:00,256.17,256.36,256.04,256.15,23867.0,239.1618,239.3392,239.0405,239.1432,23867.0
2022-08-08 12:00:00,256.12,256.17,255.61,255.69,24710.0,239.1151,239.1618,238.639,238.7137,24710.0
2022-08-08 12:10:00,255.76,255.78,255.4,255.55,45766.0,238.779,238.7977,238.443,238.583,45766.0
2022-08-08 12:20:00,255.5,255.81,255.34,255.76,19556.0,238.5363,238.8257,238.3869,238.779,19556.0
2022-08-08 12:30:00,255.74,255.83,255.37,255.37,24662.0,238.7604,238.8444,238.4149,238.4149,24662.0
2022-08-08 12:40:00,255.43,255.69,255.35,255.53,10129.0,238.471,238.7137,238.3963,238.5643,10129.0
2022-08-08 12:50:00,255.58,255.78,255.56,255.64,15089.0,238.611,238.7977,238.5923,238.667,15089.0
2022-08-08 13:00:00,255.62,255.79,255.48,255.72,12533.0,238.6483,238.8071,238.5176,238.7417,12533.0
2022-08-08 13:10:00,255.77,255.91,255.7,255.8,12521.0,238.7884,238.9191,238.723,238.8164,12521.0
2022-08-08 13:20:00,255.77,256.03,255.76,255.88,20664.0,238.7884,239.0311,238.779,238.8911,20664.0
2022-08-08 13:30:00,255.87,256.1,255.86,256.03,14675.0,238.8817,239.0965,238.8724,239.0311,14675.0
2022-08-08 13:40:00,256.02,256.14,255.98,256.11,15408.0,239.0218,239.1338,238.9844,239.1058,15408.0
2022-08-08 13:50:00,256.07,256.56,256.07,256.5,15032.0,239.0685,239.5259,239.0685,239.4699,15032.0
2022-08-08 14:00:00,256.54,256.75,256.39,256.65,19701.0,239.5073,239.7033,239.3672,239.61,19701.0
2022-08-08 14:10:00,256.6,256.65,256.45,256.57,14865.0,239.5633,239.61,239.4232,239.5353,14865.0
2022-08-08 14:20:00,256.6,256.64,256.45,256.56,16797.0,239.5633,239.6006,239.4232,239.5259,16797.0
2022-08-08 14:30:00,256.55,256.72,256.52,256.57,11372.0,239.5166,239.6753,239.4886,239.5353,11372.0
2022-08-08 14:40:00,256.62,256.85,256.29,256.32,32138.0,239.5819,239.7967,239.2739,239.3019,32138.0
2022-08-08 14:50:00,256.31,256.49,256.16,256.49,16696.0,239.2925,239.4606,239.1525,239.4606,16696.0
2022-08-08 15:00:00,256.52,256.8,256.52,256.62,15899.0,239.4886,239.75,239.4886,239.5819,15899.0
2022-08-08 15:10:00,256.61,256.61,256.26,256.37,13486.0,239.5726,239.5726,239.2459,239.3485,13486.0
2022-08-08 15:20:00,256.4,256.63,256.38,256.51,11187.0,239.3766,239.5913,239.3579,239.4793,11187.0
2022-08-08 15:30:00,256.5,256.89,256.46,256.78,25315.0,239.4699,239.834,239.4326,239.7313,25315.0
2022-08-08 15:40:00,256.79,257.18,256.78,257.0,36169.0,239.7407,240.1048,239.7313,239.9367,36169.0
2022-08-08 15:50:00,257.0,257.15,256.74,256.82,96354.0,239.9367,240.0768,239.694,239.7687,96354.0
2022-08-09 09:30:00,256.9,257.96,256.8,257.24,61071.0,239.8434,240.833,239.75,240.1608,61071.0
2022-08-09 09:40:00,257.14,257.43,256.87,256.89,32115.0,240.0674,240.3382,239.8154,239.834,32115.0
2022-08-09 09:50:00,256.74,257.41,256.36,257.1,18314.0,239.694,240.3195,239.3392,240.0301,18314.0
2022-08-09 10:00:00,257.09,258.0,257.05,257.85,25102.0,240.0207,240.8703,239.9834,240.7303,25102.0
2022-08-09 10:10:00,257.81,258.52,257.75,258.47,32077.0,240.6929,241.3558,240.6369,241.3091,32077.0
2022-08-09 10:20:00,258.49,258.84,258.42,258.84,29316.0,241.3278,241.6546,241.2624,241.6546,29316.0
2022-08-09 10:30:00,258.93,259.13,258.58,259.13,28201.0,241.7386,241.9253,241.4118,241.9253,28201.0
2022-08-09 10:40:00,259.09,259.49,258.98,259.14,28690.0,241.888,242.2614,241.7853,241.9346,28690.0
2022-08-09 10:50:00,259.06,259.12,258.55,258.56,32288.0,241.8599,241.916,241.3838,241.3931,32288.0
2022-08-09 11:00:00,258.56,258.71,258.14,258.66,19851.0,241.3931,241.5332,241.001,241.4865,19851.0
2022-08-09 11:10:00,258.72,259.23,258.52,259.05,30342.0,241.5425,242.0187,241.3558,241.8506,30342.0
2022-08-09 11:20:00,259.1,259.11,258.62,258.66,23516.0,241.8973,241.9066,241.4492,241.4865,23516.0
2022-08-09 11:30:00,258.66,258.78,258.24,258.26,26883.0,241.4865,241.5985,241.0944,241.1131,26883.0
2022-08-09 11:40:00,258.28,258.35,258.11,258.12,39622.0,241.1317,241.1971,240.973,240.9824,39622.0
2022-08-09 11:50:00,258.12,258.68,258.1,258.59,31767.0,240.9824,241.5052,240.9637,241.4212,31767.0
2022-08-09 12:00:00,258.61,258.65,258.25,258.33,11901.0,241.4398,241.4772,241.1037,241.1784,11901.0
2022-08-09 12:10:00,258.26,258.8,258.26,258.63,13263.0,241.1131,241.6172,241.1131,241.4585,13263.0
2022-08-09 12:20:00,258.67,258.76,258.42,258.56,12265.0,241.4958,241.5799,241.2624,241.3931,12265.0
2022-08-09 12:30:00,258.55,258.75,258.45,258.69,20210.0,241.3838,241.5705,241.2904,241.5145,20210.0
2022-08-09 12:40:00,258.75,258.99,258.72,258.88,15772.0,241.5705,241.7946,241.5425,241.6919,15772.0
2022-08-09 12:50:00,258.88,259.2,258.85,259.06,10728.0,241.6919,241.9907,241.6639,241.8599,10728.0
2022-08-09 13:00:00,259.15,259.2,258.59,258.64,15652.0,241.944,241.9907,241.4212,241.4678,15652.0
2022-08-09 13:10:00,258.68,258.72,258.54,258.66,12742.0,241.5052,241.5425,241.3745,241.4865,12742.0
2022-08-09 13:20:00,258.62,258.72,258.53,258.61,9986.0,241.4492,241.5425,241.3651,241.4398,9986.0
2022-08-09 13:30:00,258.6,258.94,258.59,258.66,15121.0,241.4305,241.7479,241.4212,241.4865,15121.0
2022-08-09 13:40:00,258.63,258.67,258.21,258.33,43595.0,241.4585,241.4958,241.0664,241.1784,43595.0
2022-08-09 13:50:00,258.35,258.36,258.09,258.23,28106.0,241.1971,241.2064,240.9543,241.0851,28106.0
2022-08-09 14:00:00,258.21,258.32,258.11,258.31,15646.0,241.0664,241.1691,240.973,241.1597,15646.0
2022-08-09 14:10:00,258.3,258.77,258.3,258.75,35752.0,241.1504,241.5892,241.1504,241.5705,35752.0
2022-08-09 14:20:00,258.75,259.03,258.75,259.02,29003.0,241.5705,241.8319,241.5705,241.8226,29003.0
2022-08-09 14:30:00,259.01,259.66,258.99,259.56,39773.0,241.8133,242.4201,241.7946,242.3268,39773.0
2022-08-09 14:40:00,259.53,259.55,259.05,259.25,14846.0,242.2987,242.3174,241.8506,242.0373,14846.0
2022-08-09 14:50:00,259.26,259.72,259.23,259.55,20448.0,242.0467,242.4761,242.0187,242.3174,20448.0
2022-08-09 15:00:00,259.53,259.6,259.31,259.39,19040.0,242.2987,242.3641,242.0933,242.168,19040.0
2022-08-09 15:10:00,259.38,259.38,259.2,259.26,13792.0,242.1587,242.1587,241.9907,242.0467,13792.0
2022-08-09 15:20:00,259.24,259.4,259.17,259.36,24189.0,242.028,242.1774,241.9626,242.14,24189.0
2022-08-09 15:30:00,259.38,259.72,259.28,259.39,45552.0,242.1587,242.4761,242.0653,242.168,45552.0
2022-08-09 15:40:00,259.38,259.5,259.16,259.44,68654.0,242.1587,242.2707,241.9533,242.2147,68654.0
2022-08-09 15:50:00,259.49,260.21,259.49,260.04,244035.0,242.2614,242.9336,242.2614,242.7749,244035.0
2022-08-10 09:30:00,262.0,262.2,261.36,261.55,143900.0,244.6047,244.7915,244.0072,244.1846,143900.0
2022-08-10 09:40:00,261.49,262.73,261.33,262.44,44696.0,244.1286,245.2863,243.9792,245.0155,44696.0
2022-08-10 09:50:00,262.36,263.0,262.15,262.9,79940.0,244.9408,245.5384,244.7448,245.445,79940.0
2022-08-10 10:00:00,262.9,263.71,262.63,262.97,56911.0,245.445,246.2012,245.1929,245.5103,56911.0
2022-08-10 10:10:00,262.97,263.02,262.37,262.8,53594.0,245.5103,245.557,244.9502,245.3516,53594.0
2022-08-10 10:20:00,262.81,262.86,262.21,262.53,20828.0,245.361,245.4077,244.8008,245.0996,20828.0
2022-08-10 10:30:00,262.53,262.68,261.91,262.01,24870.0,245.0996,245.2396,244.5207,244.6141,24870.0
2022-08-10 10:40:00,262.05,262.5,261.99,262.13,18836.0,244.6514,245.0716,244.5954,244.7261,18836.0
2022-08-10 10:50:00,262.14,262.3,261.53,261.56,22220.0,244.7355,244.8848,244.166,244.194,22220.0
2022-08-10 11:00:00,261.58,261.84,261.49,261.67,73166.0,244.2126,244.4554,244.1286,244.2967,73166.0
2022-08-10 11:10:00,261.69,262.04,261.46,261.52,18153.0,244.3153,244.6421,244.1006,244.1566,18153.0
2022-08-10 11:20:00,261.51,261.87,261.5,261.76,14763.0,244.1473,244.4834,244.1379,244.3807,14763.0
2022-08-10 11:30:00,261.8,262.3,261.76,261.87,23544.0,244.418,244.8848,244.3807,244.4834,23544.0
2022-08-10 11:40:00,261.87,261.99,261.62,261.66,29638.0,244.4834,244.5954,244.25,244.2873,29638.0
2022-08-10 11:50:00,261.67,261.78,261.55,261.56,24516.0,244.2967,244.3994,244.1846,244.194,24516.0
2022-08-10 12:00:00,261.62,261.62,261.27,261.3,24308.0,244.25,244.25,243.9232,243.9512,24308.0
2022-08-10 12:10:00,261.29,261.3,260.73,260.8,16441.0,243.9419,243.9512,243.4191,243.4844,16441.0
2022-08-10 12:20:00,260.85,261.0,260.72,260.98,16878.0,243.5311,243.6711,243.4097,243.6525,16878.0
2022-08-10 12:30:00,260.98,261.37,260.84,261.34,17310.0,243.6525,244.0166,243.5218,243.9886,17310.0
2022-08-10 12:40:00,261.31,261.55,261.31,261.51,15053.0,243.9606,244.1846,243.9606,244.1473,15053.0
2022-08-10 12:50:00,261.45,261.46,261.15,261.26,5931.0,244.0913,244.1006,243.8112,243.9139,5931.0
2022-08-10 13:00:00,261.34,261.5,261.27,261.5,14363.0,243.9886,244.1379,243.9232,244.1379,14363.0
2022-08-10 13:10:00,261.52,261.52,261.21,261.35,18253.0,244.1566,244.1566,243.8672,243.9979,18253.0
2022-08-10 13:20:00,261.43,261.43,261.13,261.33,14004.0,244.0726,244.0726,243.7925,243.9792,14004.0
2022-08-10 13:30:00,261.38,261.39,261.06,261.19,27944.0,244.0259,244.0352,243.7272,243.8485,27944.0
2022-08-10 13:40:00,261.18,261.76,261.17,261.75,9830.0,243.8392,244.3807,243.8299,244.3713,9830.0
2022-08-10 13:50:00,261.73,261.73,261.49,261.58,18774.0,244.3527,244.3527,244.1286,244.2126,18774.0
2022-08-10 14:00:00,261.56,261.62,261.4,261.48,18653.0,244.194,244.25,244.0446,244.1193,18653.0
2022-08-10 14:10:00,261.48,261.53,261.33,261.47,17346.0,244.1193,244.166,243.9792,244.1099,17346.0
2022-08-10 14:20:00,261.44,261.56,261.15,261.16,17075.0,244.0819,244.194,243.8112,243.8205,17075.0
2022-08-10 14:30:00,261.19,261.2,260.84,260.88,11933.0,243.8485,243.8579,243.5218,243.5591,11933.0
2022-08-10 14:40:00,260.87,260.95,260.74,260.91,13116.0,243.5498,243.6245,243.4284,243.5871,13116.0
2022-08-10 14:50:00,260.94,261.06,260.74,260.76,13950.0,243.6151,243.7272,243.4284,243.4471,13950.0
2022-08-10 15:00:00,260.83,260.94,260.63,260.64,18395.0,243.5124,243.6151,243.3257,243.335,18395.0
2022-08-10 15:10:00,260.63,260.71,260.5,260.63,17361.0,243.3257,243.4004,243.2043,243.3257,17361.0
2022-08-10 15:20:00,260.64,260.89,260.61,260.75,16991.0,243.335,243.5684,243.307,243.4377,16991.0
2022-08-10 15:30:00,260.74,261.14,260.74,261.12,36512.0,243.4284,243.8018,243.4284,243.7832,36512.0
2022-08-10 15:40:00,261.09,261.71,261.05,261.67,45543.0,243.7552,244.334,243.7178,244.2967,45543.0
2022-08-10 15:50:00,261.7,261.7,260.95,261.32,167970.0,244.3247,244.3247,243.6245,243.9699,167970.0
2022-08-11 09:30:00,263.2,263.27,261.95,262.43,74126.0,245.7251,245.7904,244.5581,245.0062,74126.0
2022-08-11 09:40:00,262.34,262.35,261.42,261.54,10034.0,244.9222,244.9315,244.0633,244.1753,10034.0
2022-08-11 09:50:00,261.55,262.32,261.51,261.91,13416.0,244.1846,244.9035,244.1473,244.5207,13416.0
2022-08-11 10:00:00,261.88,261.92,261.42,261.72,15624.0,244.4927,244.5301,244.0633,244.3433,15624.0
2022-08-11 10:10:00,261.66,262.12,261.47,261.91,14202.0,244.2873,244.7168,244.1099,244.5207,14202.0
2022-08-11 10:20:00,261.89,261.96,261.13,261.25,33794.0,244.5021,244.5674,243.7925,243.9045,33794.0
2022-08-11 10:30:00,261.28,261.57,260.79,260.8,34290.0,243.9326,244.2033,243.4751,243.4844,34290.0
2022-08-11 10:40:00,260.8,260.98,260.27,260.98,24534.0,243.4844,243.6525,242.9896,243.6525,24534.0
2022-08-11 10:50:00,260.95,261.12,260.28,260.84,35777.0,243.6245,243.7832,242.9989,243.5218,35777.0
2022-08-11 11:00:00,260.84,261.22,260.6,261.22,28495.0,243.5218,243.8765,243.2977,243.8765,28495.0
2022-08-11 11:10:00,261.21,261.34,260.89,261.25,15767.0,243.8672,243.9886,243.5684,243.9045,15767.0
2022-08-11 11:20:00,261.29,261.75,261.19,261.58,24253.0,243.9419,244.3713,243.8485,244.2126,24253.0
2022-08-11 11:30:00,261.59,261.7,260.63,260.89,25495.0,244.222,244.3247,243.3257,243.5684,25495.0
2022-08-11 11:40:00,260.9,261.11,260.82,261.04,14662.0,243.5778,243.7738,243.5031,243.7085,14662.0
2022-08-11 11:50:00,261.0,261.41,260.79,260.81,11435.0,243.6711,244.0539,243.4751,243.4938,11435.0
2022-08-11 12:00:00,260.75,261.0,260.61,260.86,9814.0,243.4377,243.6711,243.307,243.5404,9814.0
2022-08-11 12:10:00,260.91,261.14,260.76,260.77,17447.0,243.5871,243.8018,243.4471,243.4564,17447.0
2022-08-11 12:20:00,260.82,261.07,260.62,260.98,18313.0,243.5031,243.7365,243.3164,243.6525,18313.0
2022-08-11 12:30:00,260.95,261.03,260.59,260.6,9202.0,243.6245,243.6992,243.2884,243.2977,9202.0
2022-08-11 12:40:00,260.64,260.64,260.18,260.18,20123.0,243.335,243.335,242.9056,242.9056,20123.0
2022-08-11 12:50:00,260.19,260.49,260.1,260.13,18958.0,242.9149,243.195,242.8309,242.8589,18958.0
2022-08-11 13:00:00,260.12,260.23,259.8,259.91,25090.0,242.8496,242.9523,242.5508,242.6535,25090.0
2022-08-11 13:10:00,259.87,260.16,259.82,260.03,26374.0,242.6162,242.8869,242.5695,242.7655,26374.0
2022-08-11 13:20:00,260.03,260.21,259.91,260.02,29185.0,242.7655,242.9336,242.6535,242.7562,29185.0
2022-08-11 13:30:00,260.0,260.5,259.92,260.42,13768.0,242.7375,243.2043,242.6628,243.1297,13768.0
2022-08-11 13:40:00,260.44,260.53,259.93,259.94,14856.0,243.1483,243.2323,242.6722,242.6815,14856.0
2022-08-11 13:50:00,259.92,260.12,259.68,260.12,16971.0,242.6628,242.8496,242.4388,242.8496,16971.0
2022-08-11 14:00:00,260.13,260.13,259.9,259.9,12546.0,242.8589,242.8589,242.6442,242.6442,12546.0
2022-08-11 14:10:00,259.84,260.05,259.64,259.81,21140.0,242.5882,242.7842,242.4014,242.5602,21140.0
2022-08-11 14:20:00,259.79,260.09,259.77,259.83,14789.0,242.5415,242.8216,242.5228,242.5788,14789.0
2022-08-11 14:30:00,259.8,259.91,259.63,259.76,21678.0,242.5508,242.6535,242.3921,242.5135,21678.0
2022-08-11 14:40:00,259.76,259.89,259.62,259.7,18764.0,242.5135,242.6348,242.3828,242.4575,18764.0
2022-08-11 14:50:00,259.72,259.73,259.34,259.53,29784.0,242.4761,242.4855,242.1214,242.2987,29784.0
2022-08-11 15:00:00,259.48,259.49,259.12,259.41,20143.0,242.2521,242.2614,241.916,242.1867,20143.0
2022-08-11 15:10:00,259.41,259.56,259.03,259.19,33921.0,242.1867,242.3268,241.8319,241.9813,33921.0
2022-08-11 15:20:00,259.17,259.21,258.77,258.85,22057.0,241.9626,242.0,241.5892,241.6639,22057.0
2022-08-11 15:30:00,258.87,259.46,258.87,259.24,34153.0,241.6826,242.2334,241.6826,242.028,34153.0
2022-08-11 15:40:00,259.24,259.38,258.78,259.02,49133.0,242.028,242.1587,241.5985,241.8226,49133.0
2022-08-11 15:50:00,258.96,259.28,258.63,259.28,122521.0,241.7666,242.0653,241.4585,242.0653,122521.0
2022-08-12 09:30:00,259.55,262.08,259.55,262.08,59726.0,242.3174,244.6794,242.3174,244.6794,59726.0
2022-08-12 09:40:00,261.82,262.07,261.04,261.62,48479.0,244.4367,244.6701,243.7085,244.25,48479.0
2022-08-12 09:50:00,261.72,261.73,260.71,260.93,16061.0,244.3433,244.3527,243.4004,243.6058,16061.0
2022-08-12 10:00:00,260.84,261.44,260.56,260.91,23947.0,243.5218,244.0819,243.2604,243.5871,23947.0
2022-08-12 10:10:00,260.84,261.4,260.84,261.05,9511.0,243.5218,244.0446,243.5218,243.7178,9511.0
2022-08-12 10:20:00,261.11,261.32,260.9,261.3,9473.0,243.7738,243.9699,243.5778,243.9512,9473.0
2022-08-12 10:30:00,261.34,261.41,261.13,261.21,11744.0,243.9886,244.0539,243.7925,243.8672,11744.0
2022-08-12 10:40:00,261.19,261.41,261.1,261.37,16323.0,243.8485,244.0539,243.7645,244.0166,16323.0
2022-08-12 10:50:00,261.37,261.45,260.87,260.93,8979.0,244.0166,244.0913,243.5498,243.6058,8979.0
2022-08-12 11:00:00,260.91,261.23,260.78,261.1,13041.0,243.5871,243.8859,243.4657,243.7645,13041.0
2022-08-12 11:10:00,261.06,261.23,260.98,261.08,9071.0,243.7272,243.8859,243.6525,243.7458,9071.0
2022-08-12 11:20:00,261.15,261.69,261.1,261.61,10767.0,243.8112,244.3153,243.7645,244.2406,10767.0
2022-08-12 11:30:00,261.61,261.7,261.43,261.62,10692.0,244.2406,244.3247,244.0726,244.25,10692.0
2022-08-12 11:40:00,261.59,261.69,261.45,261.62,7341.0,244.222,244.3153,244.0913,244.25,7341.0
2022-08-12 11:50:00,261.6,261.71,261.52,261.71,6592.0,244.2313,244.334,244.1566,244.334,6592.0
2022-08-12 12:00:00,261.64,261.84,261.61,261.69,8854.0,244.2687,244.4554,244.2406,244.3153,8854.0
2022-08-12 12:10:00,261.73,261.81,261.51,261.57,10583.0,244.3527,244.4274,244.1473,244.2033,10583.0
2022-08-12 12:20:00,261.59,261.67,261.56,261.57,5682.0,244.222,244.2967,244.194,244.2033,5682.0
2022-08-12 12:30:00,261.57,261.71,261.5,261.63,6750.0,244.2033,244.334,244.1379,244.2593,6750.0
2022-08-12 12:40:00,261.68,261.71,261.57,261.68,3977.0,244.306,244.334,244.2033,244.306,3977.0
2022-08-12 12:50:00,261.67,261.82,261.63,261.78,15211.0,244.2967,244.4367,244.2593,244.3994,15211.0
2022-08-12 13:00:00,261.76,261.79,261.66,261.74,6265.0,244.3807,244.4087,244.2873,244.362,6265.0
2022-08-12 13:10:00,261.74,261.8,261.7,261.75,7270.0,244.362,244.418,244.3247,244.3713,7270.0
2022-08-12 13:20:00,261.75,261.84,261.69,261.77,6024.0,244.3713,244.4554,244.3153,244.39,6024.0
2022-08-12 13:30:00,261.81,261.88,261.76,261.82,4926.0,244.4274,244.4927,244.3807,244.4367,4926.0
2022-08-12 13:40:00,261.83,261.83,261.53,261.6,7391.0,244.446,244.446,244.166,244.2313,7391.0
2022-08-12 13:50:00,261.57,261.72,261.56,261.62,4975.0,244.2033,244.3433,244.194,244.25,4975.0
2022-08-12 14:00:00,261.59,261.63,261.13,261.21,11546.0,244.222,244.2593,243.7925,243.8672,11546.0
2022-08-12 14:10:00,261.23,261.44,261.2,261.41,17300.0,243.8859,244.0819,243.8579,244.0539,17300.0
2022-08-12 14:20:00,261.4,261.43,261.23,261.43,11711.0,244.0446,244.0726,243.8859,244.0726,11711.0
2022-08-12 14:30:00,261.46,261.97,261.46,261.66,16413.0,244.1006,244.5767,244.1006,244.2873,16413.0
2022-08-12 14:40:00,261.68,261.83,261.5,261.66,14418.0,244.306,244.446,244.1379,244.2873,14418.0
2022-08-12 14:50:00,261.68,261.83,261.63,261.83,15139.0,244.306,244.446,244.2593,244.446,15139.0
2022-08-12 15:00:00,261.87,262.13,261.85,261.98,19673.0,244.4834,244.7261,244.4647,244.5861,19673.0
2022-08-12 15:10:00,262.0,262.33,261.99,262.26,17885.0,244.6047,244.9128,244.5954,244.8475,17885.0
2022-08-12 15:20:00,262.27,262.27,261.92,262.01,13161.0,244.8568,244.8568,244.5301,244.6141,13161.0
2022-08-12 15:30:00,261.99,262.22,261.9,262.17,20120.0,244.5954,244.8101,244.5114,244.7635,20120.0
2022-08-12 15:40:00,262.2,262.51,262.2,262.39,29267.0,244.7915,245.0809,244.7915,244.9689,29267.0
2022-08-12 15:50:00,262.41,262.44,261.92,262.13,154422.0,244.9875,245.0155,244.5301,244.7261,154422.0
2022-08-15 09:30:00,262.21,263.49,261.25,262.02,106991.0,244.8008,245.9958,243.9045,244.6234,106991.0
2022-08-15 09:40:00,262.24,262.97,261.85,262.72,38506.0,244.8288,245.5103,244.4647,245.2769,38506.0
2022-08-15 09:50:00,262.9,263.19,262.53,262.99,30638.0,245.445,245.7157,245.0996,245.529,30638.0
2022-08-15 10:00:00,262.99,264.05,262.79,263.98,84266.0,245.529,246.5186,245.3423,246.4533,84266.0
2022-08-15 10:10:00,263.92,264.31,263.57,264.09,27577.0,246.3973,246.7614,246.0705,246.556,27577.0
2022-08-15 10:20:00,264.22,264.76,264.15,264.26,34262.0,246.6774,247.1815,246.612,246.7147,34262.0
2022-08-15 10:30:00,264.21,264.93,264.19,264.24,40453.0,246.668,247.3402,246.6493,246.696,40453.0
2022-08-15 10:40:00,264.27,264.69,264.0,264.63,15072.0,246.724,247.1161,246.472,247.0601,15072.0
2022-08-15 10:50:00,264.65,264.67,264.03,264.1,14094.0,247.0788,247.0975,246.5,246.5653,14094.0
2022-08-15 11:00:00,264.15,264.22,263.82,264.12,22924.0,246.612,246.6774,246.3039,246.584,22924.0
2022-08-15 11:10:00,264.07,264.47,263.71,264.43,33563.0,246.5373,246.9108,246.2012,246.8734,33563.0
2022-08-15 11:20:00,264.43,264.7,264.09,264.62,28389.0,246.8734,247.1255,246.556,247.0508,28389.0
2022-08-15 11:30:00,264.58,265.01,264.55,264.88,39993.0,247.0135,247.4149,246.9854,247.2935,39993.0
2022-08-15 11:40:00,264.9,265.37,264.69,265.29,19801.0,247.3122,247.751,247.1161,247.6763,19801.0
2022-08-15 11:50:00,265.34,265.59,265.29,265.48,20622.0,247.723,247.9564,247.6763,247.8537,20622.0
2022-08-15 12:00:00,265.49,265.49,265.0,265.23,22963.0,247.863,247.863,247.4056,247.6203,22963.0
2022-08-15 12:10:00,265.25,265.36,265.02,265.03,21292.0,247.639,247.7417,247.4242,247.4336,21292.0
2022-08-15 12:20:00,265.02,265.27,264.9,265.23,16232.0,247.4242,247.6576,247.3122,247.6203,16232.0
2022-08-15 12:30:00,265.23,265.47,265.15,265.33,17872.0,247.6203,247.8444,247.5456,247.7137,17872.0
2022-08-15 12:40:00,265.28,265.28,264.8,264.94,9270.0,247.667,247.667,247.2188,247.3496,9270.0
2022-08-15 12:50:00,264.94,265.03,264.81,264.89,11172.0,247.3496,247.4336,247.2282,247.3029,11172.0
2022-08-15 13:00:00,264.88,264.96,264.69,264.92,10719.0,247.2935,247.3682,247.1161,247.3309,10719.0
2022-08-15 13:10:00,264.86,264.87,264.61,264.65,9377.0,247.2749,247.2842,247.0415,247.0788,9377.0
2022-08-15 13:20:00,264.7,264.85,264.56,264.6,23760.0,247.1255,247.2655,246.9948,247.0321,23760.0
2022-08-15 13:30:00,264.59,264.62,264.38,264.38,11749.0,247.0228,247.0508,246.8267,246.8267,11749.0
2022-08-15 13:40:00,264.42,264.62,264.21,264.55,21660.0,246.8641,247.0508,246.668,246.9854,21660.0
2022-08-15 13:50:00,264.55,264.62,264.46,264.55,15164.0,246.9854,247.0508,246.9014,246.9854,15164.0
2022-08-15 14:00:00,264.59,264.59,264.32,264.44,11938.0,247.0228,247.0228,246.7707,246.8827,11938.0
2022-08-15 14:10:00,264.46,264.49,264.23,264.43,20780.0,246.9014,246.9294,246.6867,246.8734,20780.0
2022-08-15 14:20:00,264.45,264.56,264.26,264.56,14714.0,246.8921,246.9948,246.7147,246.9948,14714.0
2022-08-15 14:30:00,264.57,264.58,264.37,264.45,14754.0,247.0041,247.0135,246.8174,246.8921,14754.0
2022-08-15 14:40:00,264.45,264.51,264.36,264.49,11524.0,246.8921,246.9481,246.8081,246.9294,11524.0
2022-08-15 14:50:00,264.51,264.68,264.4,264.68,12914.0,246.9481,247.1068,246.8454,247.1068,12914.0
2022-08-15 15:00:00,264.66,264.72,264.28,264.28,20651.0,247.0881,247.1442,246.7334,246.7334,20651.0
2022-08-15 15:10:00,264.32,264.42,264.14,264.41,24336.0,246.7707,246.8641,246.6027,246.8547,24336.0
2022-08-15 15:20:00,264.41,264.61,264.35,264.41,26056.0,246.8547,247.0415,246.7987,246.8547,26056.0
2022-08-15 15:30:00,264.42,264.93,264.26,264.88,60569.0,246.8641,247.3402,246.7147,247.2935,60569.0
2022-08-15 15:40:00,264.88,265.4,264.8,265.4,64042.0,247.2935,247.779,247.2188,247.779,64042.0
2022-08-15 15:50:00,265.43,265.62,265.27,265.49,166080.0,247.807,247.9844,247.6576,247.863,166080.0
2022-08-16 09:30:00,265.04,265.53,264.26,265.14,69896.0,247.4429,247.9004,246.7147,247.5363,69896.0
2022-08-16 09:40:00,265.21,265.5,264.82,265.32,26285.0,247.6016,247.8724,247.2375,247.7043,26285.0
2022-08-16 09:50:00,265.3,265.9,265.18,265.75,27550.0,247.6856,248.2458,247.5736,248.1058,27550.0
2022-08-16 10:00:00,265.8,266.38,265.6,266.32,52203.0,248.1525,248.6939,247.9657,248.6379,52203.0
2022-08-16 10:10:00,266.3,266.41,266.08,266.08,34856.0,248.6193,248.722,248.4139,248.4139,34856.0
2022-08-16 10:20:00,266.01,266.45,265.76,266.32,34886.0,248.3485,248.7593,248.1151,248.6379,34886.0
2022-08-16 10:30:00,266.41,266.52,265.94,266.13,17635.0,248.722,248.8246,248.2832,248.4605,17635.0
2022-08-16 10:40:00,266.13,266.36,265.88,266.25,7471.0,248.4605,248.6753,248.2271,248.5726,7471.0
2022-08-16 10:50:00,266.27,266.27,265.91,266.13,13154.0,248.5912,248.5912,248.2551,248.4605,13154.0
2022-08-16 11:00:00,266.24,266.38,265.92,266.38,11576.0,248.5632,248.6939,248.2645,248.6939,11576.0
2022-08-16 11:10:00,266.4,266.87,266.39,266.82,10508.0,248.7126,249.1514,248.7033,249.1047,10508.0
2022-08-16 11:20:00,266.89,267.13,266.31,266.6,22608.0,249.1701,249.3941,248.6286,248.8993,22608.0
2022-08-16 11:30:00,266.59,266.83,266.46,266.67,11898.0,248.89,249.1141,248.7686,248.9647,11898.0
2022-08-16 11:40:00,266.65,266.75,266.46,266.66,15329.0,248.946,249.0394,248.7686,248.9554,15329.0
2022-08-16 11:50:00,266.61,266.73,266.07,266.64,24562.0,248.9087,249.0207,248.4045,248.9367,24562.0
2022-08-16 12:00:00,266.65,266.65,266.16,266.32,18587.0,248.946,248.946,248.4885,248.6379,18587.0
2022-08-16 12:10:00,266.36,266.47,266.16,266.33,10513.0,248.6753,248.778,248.4885,248.6473,10513.0
2022-08-16 12:20:00,266.36,266.36,266.12,266.32,16811.0,248.6753,248.6753,248.4512,248.6379,16811.0
2022-08-16 12:30:00,266.33,266.37,266.22,266.27,10456.0,248.6473,248.6846,248.5446,248.5912,10456.0
2022-08-16 12:40:00,266.33,266.49,266.23,266.46,15454.0,248.6473,248.7966,248.5539,248.7686,15454.0
2022-08-16 12:50:00,266.46,266.46,266.2,266.22,12962.0,248.7686,248.7686,248.5259,248.5446,12962.0
2022-08-16 13:00:00,266.27,266.41,266.1,266.41,13023.0,248.5912,248.722,248.4325,248.722,13023.0
2022-08-16 13:10:00,266.42,266.49,266.3,266.49,9472.0,248.7313,248.7966,248.6193,248.7966,9472.0
2022-08-16 13:20:00,266.46,266.61,266.45,266.59,8356.0,248.7686,248.9087,248.7593,248.89,8356.0
2022-08-16 13:30:00,266.63,266.65,266.2,266.37,10918.0,248.9273,248.946,248.5259,248.6846,10918.0
2022-08-16 13:40:00,266.46,266.59,266.34,266.5,9783.0,248.7686,248.89,248.6566,248.806,9783.0
2022-08-16 13:50:00,266.53,266.59,266.4,266.54,6047.0,248.834,248.89,248.7126,248.8433,6047.0
2022-08-16 14:00:00,266.54,266.82,266.54,266.79,18657.0,248.8433,249.1047,248.8433,249.0767,18657.0
2022-08-16 14:10:00,266.75,266.93,266.73,266.84,12046.0,249.0394,249.2074,249.0207,249.1234,12046.0
2022-08-16 14:20:00,266.88,266.96,266.65,266.8,31821.0,249.1607,249.2354,248.946,249.0861,31821.0
2022-08-16 14:30:00,266.81,266.91,266.5,266.6,14050.0,249.0954,249.1888,248.806,248.8993,14050.0
2022-08-16 14:40:00,266.51,266.54,266.02,266.21,22420.0,248.8153,248.8433,248.3578,248.5352,22420.0
2022-08-16 14:50:00,266.16,266.45,266.01,266.39,14622.0,248.4885,248.7593,248.3485,248.7033,14622.0
2022-08-16 15:00:00,266.39,266.49,266.25,266.47,20808.0,248.7033,248.7966,248.5726,248.778,20808.0
2022-08-16 15:10:00,266.44,266.49,266.21,266.27,16818.0,248.75,248.7966,248.5352,248.5912,16818.0
2022-08-16 15:20:00,266.23,266.41,266.11,266.37,12053.0,248.5539,248.722,248.4419,248.6846,12053.0
2022-08-16 15:30:00,266.37,266.46,266.23,266.41,25463.0,248.6846,248.7686,248.5539,248.722,25463.0
2022-08-16 15:40:00,266.41,266.67,266.24,266.63,37429.0,248.722,248.9647,248.5632,248.9273,37429.0
2022-08-16 15:50:00,266.65,266.81,266.17,266.4,118519.0,248.946,249.0954,248.4979,248.7126,118519.0
2022-08-17 09:30:00,265.96,266.73,265.62,266.55,99027.0,248.3018,249.0207,247.9844,248.8527,99027.0
2022-08-17 09:40:00,266.55,266.84,265.84,266.01,19533.0,248.8527,249.1234,248.1898,248.3485,19533.0
2022-08-17 09:50:00,266.03,266.19,265.65,265.89,19893.0,248.3672,248.5166,248.0124,248.2365,19893.0
2022-08-17 10:00:00,266.01,266.2,265.73,265.81,15849.0,248.3485,248.5259,248.0871,248.1618,15849.0
2022-08-17 10:10:00,265.71,266.1,265.58,265.96,12042.0,248.0684,248.4325,247.9471,248.3018,12042.0
2022-08-17 10:20:00,266.08,266.08,265.63,265.69,17304.0,248.4139,248.4139,247.9937,248.0498,17304.0
2022-08-17 10:30:00,265.66,266.44,265.58,266.37,15756.0,248.0217,248.75,247.9471,248.6846,15756.0
2022-08-17 10:40:00,266.34,266.94,266.31,266.93,24314.0,248.6566,249.2168,248.6286,249.2074,24314.0
2022-08-17 10:50:00,266.9,266.9,266.11,266.43,17195.0,249.1794,249.1794,248.4419,248.7406,17195.0
2022-08-17 11:00:00,266.5,266.54,266.28,266.32,16383.0,248.806,248.8433,248.6006,248.6379,16383.0
2022-08-17 11:10:00,266.27,266.36,266.12,266.12,15225.0,248.5912,248.6753,248.4512,248.4512,15225.0
2022-08-17 11:20:00,266.1,266.41,266.1,266.28,11640.0,248.4325,248.722,248.4325,248.6006,11640.0
2022-08-17 11:30:00,266.29,266.29,265.98,265.98,11369.0,248.6099,248.6099,248.3205,248.3205,11369.0
2022-08-17 11:40:00,266.03,266.14,265.86,266.01,14354.0,248.3672,248.4699,248.2085,248.3485,14354.0
2022-08-17 11:50:00,266.04,266.3,266.01,266.06,11440.0,248.3765,248.6193,248.3485,248.3952,11440.0
2022-08-17 12:00:00,266.06,266.56,266.02,266.54,19087.0,248.3952,248.862,248.3578,248.8433,19087.0
2022-08-17 12:10:00,266.57,266.84,266.57,266.7,12194.0,248.8713,249.1234,248.8713,248.9927,12194.0
2022-08-17 12:20:00,266.68,267.05,266.67,266.99,15801.0,248.974,249.3195,248.9647,249.2634,15801.0
2022-08-17 12:30:00,266.99,267.17,266.78,267.17,6926.0,249.2634,249.4315,249.0674,249.4315,6926.0
2022-08-17 12:40:00,267.08,267.26,267.02,267.05,13537.0,249.3475,249.5155,249.2915,249.3195,13537.0
2022-08-17 12:50:00,267.09,267.2,267.0,267.08,6411.0,249.3568,249.4595,249.2728,249.3475,6411.0
2022-08-17 13:00:00,267.03,267.18,266.95,266.96,8946.0,249.3008,249.4408,249.2261,249.2354,8946.0
2022-08-17 13:10:00,267.04,267.16,266.92,267.07,9784.0,249.3101,249.4222,249.1981,249.3381,9784.0
2022-08-17 13:20:00,267.01,267.09,266.87,266.92,7583.0,249.2821,249.3568,249.1514,249.1981,7583.0
2022-08-17 13:30:00,266.92,267.13,266.86,267.03,8974.0,249.1981,249.3941,249.1421,249.3008,8974.0
2022-08-17 13:40:00,266.98,267.13,266.93,267.05,12975.0,249.2541,249.3941,249.2074,249.3195,12975.0
2022-08-17 13:50:00,267.02,267.18,267.02,267.1,7749.0,249.2915,249.4408,249.2915,249.3661,7749.0
2022-08-17 14:00:00,267.15,267.73,267.0,267.59,28813.0,249.4128,249.9543,249.2728,249.8236,28813.0
2022-08-17 14:10:00,267.57,267.79,267.43,267.65,12968.0,249.8049,250.0103,249.6742,249.8796,12968.0
2022-08-17 14:20:00,267.72,267.72,267.4,267.54,9205.0,249.945,249.945,249.6462,249.7769,9205.0
2022-08-17 14:30:00,267.56,267.97,267.51,267.83,17591.0,249.7956,250.1784,249.7489,250.0477,17591.0
2022-08-17 14:40:00,267.87,267.87,267.46,267.6,12498.0,250.085,250.085,249.7022,249.8329,12498.0
2022-08-17 14:50:00,267.63,267.76,267.62,267.64,13907.0,249.861,249.9823,249.8516,249.8703,13907.0
2022-08-17 15:00:00,267.6,267.65,267.27,267.28,17156.0,249.8329,249.8796,249.5249,249.5342,17156.0
2022-08-17 15:10:00,267.25,267.25,266.5,266.5,21268.0,249.5062,249.5062,248.806,248.806,21268.0
2022-08-17 15:20:00,266.54,266.97,266.47,266.93,15676.0,248.8433,249.2448,248.778,249.2074,15676.0
2022-08-17 15:30:00,266.9,267.07,266.72,266.92,20847.0,249.1794,249.3381,249.0114,249.1981,20847.0
2022-08-17 15:40:00,266.89,267.03,266.71,266.77,21419.0,249.1701,249.3008,249.002,249.058,21419.0
2022-08-17 15:50:00,266.76,266.92,266.57,266.85,76353.0,249.0487,249.1981,248.8713,249.1327,76353.0
2022-08-18 09:30:00,266.0,267.36,266.0,266.24,71305.0,248.3392,249.6089,248.3392,248.5632,71305.0
2022-08-18 09:40:00,266.18,266.57,266.03,266.17,26734.0,248.5072,248.8713,248.3672,248.4979,26734.0
2022-08-18 09:50:00,266.21,266.49,266.12,266.49,20583.0,248.5352,248.7966,248.4512,248.7966,20583.0
2022-08-18 10:00:00,266.49,266.67,266.34,266.64,12407.0,248.7966,248.9647,248.6566,248.9367,12407.0
2022-08-18 10:10:00,266.6,267.0,266.59,266.64,9663.0,248.8993,249.2728,248.89,248.9367,9663.0
2022-08-18 10:20:00,266.7,266.99,266.66,266.7,14984.0,248.9927,249.2634,248.9554,248.9927,14984.0
2022-08-18 10:30:00,266.68,266.71,266.45,266.7,24870.0,248.974,249.002,248.7593,248.9927,24870.0
2022-08-18 10:40:00,266.69,267.07,266.53,266.99,13551.0,248.9834,249.3381,248.834,249.2634,13551.0
2022-08-18 10:50:00,266.98,266.98,266.52,266.77,14378.0,249.2541,249.2541,248.8246,249.058,14378.0
2022-08-18 11:00:00,266.78,266.82,266.42,266.62,15909.0,249.0674,249.1047,248.7313,248.918,15909.0
2022-08-18 11:10:00,266.6,266.97,266.6,266.78,10622.0,248.8993,249.2448,248.8993,249.0674,10622.0
2022-08-18 11:20:00,266.83,266.91,266.5,266.71,21757.0,249.1141,249.1888,248.806,249.002,21757.0
2022-08-18 11:30:00,266.72,266.76,266.27,266.37,23569.0,249.0114,249.0487,248.5912,248.6846,23569.0
2022-08-18 11:40:00,266.42,266.62,266.34,266.56,12314.0,248.7313,248.918,248.6566,248.862,12314.0
2022-08-18 11:50:00,266.7,266.76,266.48,266.49,8852.0,248.9927,249.0487,248.7873,248.7966,8852.0
2022-08-18 12:00:00,266.45,266.67,266.4,266.58,21645.0,248.7593,248.9647,248.7126,248.8807,21645.0
2022-08-18 12:10:00,266.59,266.91,266.59,266.73,9183.0,248.89,249.1888,248.89,249.0207,9183.0
2022-08-18 12:20:00,266.74,266.74,266.41,266.42,12123.0,249.03,249.03,248.722,248.7313,12123.0
2022-08-18 12:30:00,266.45,266.49,266.38,266.44,10323.0,248.7593,248.7966,248.6939,248.75,10323.0
2022-08-18 12:40:00,266.46,266.54,266.35,266.44,10172.0,248.7686,248.8433,248.6659,248.75,10172.0
2022-08-18 12:50:00,266.43,266.46,266.1,266.1,10225.0,248.7406,248.7686,248.4325,248.4325,10225.0
2022-08-18 13:00:00,266.12,266.19,265.94,266.09,13947.0,248.4512,248.5166,248.2832,248.4232,13947.0
2022-08-18 13:10:00,266.13,266.22,266.0,266.19,11146.0,248.4605,248.5446,248.3392,248.5166,11146.0
2022-08-18 13:20:00,266.24,266.34,266.17,266.17,8952.0,248.5632,248.6566,248.4979,248.4979,8952.0
2022-08-18 13:30:00,266.18,266.18,265.86,265.92,12932.0,248.5072,248.5072,248.2085,248.2645,12932.0
2022-08-18 13:40:00,265.94,265.95,265.6,265.6,7940.0,248.2832,248.2925,247.9657,247.9657,7940.0
2022-08-18 13:50:00,265.56,265.71,265.42,265.52,12690.0,247.9284,248.0684,247.7977,247.891,12690.0
2022-08-18 14:00:00,265.55,265.89,265.47,265.89,6020.0,247.9191,248.2365,247.8444,248.2365,6020.0
2022-08-18 14:10:00,265.87,265.94,265.78,265.83,9171.0,248.2178,248.2832,248.1338,248.1805,9171.0
2022-08-18 14:20:00,265.86,265.88,265.71,265.81,12941.0,248.2085,248.2271,248.0684,248.1618,12941.0
2022-08-18 14:30:00,265.82,265.85,265.74,265.82,6814.0,248.1711,248.1991,248.0964,248.1711,6814.0
2022-08-18 14:40:00,265.79,266.21,265.79,266.15,8765.0,248.1431,248.5352,248.1431,248.4792,8765.0
2022-08-18 14:50:00,266.18,266.51,266.15,266.39,8937.0,248.5072,248.8153,248.4792,248.7033,8937.0
2022-08-18 15:00:00,266.39,266.5,266.26,266.29,7240.0,248.7033,248.806,248.5819,248.6099,7240.0
2022-08-18 15:10:00,266.22,266.53,266.22,266.41,12662.0,248.5446,248.834,248.5446,248.722,12662.0
2022-08-18 15:20:00,266.39,266.69,266.33,266.61,14338.0,248.7033,248.9834,248.6473,248.9087,14338.0
2022-08-18 15:30:00,266.64,266.96,266.58,266.86,21104.0,248.9367,249.2354,248.8807,249.1421,21104.0
2022-08-18 15:40:00,266.91,267.01,266.75,266.75,36243.0,249.1888,249.2821,249.0394,249.0394,36243.0
2022-08-18 15:50:00,266.7,266.76,266.36,266.69,104221.0,248.9927,249.0487,248.6753,248.9834,104221.0
2022-08-19 09:30:00,265.94,266.69,265.54,266.65,141412.0,248.2832,248.9834,247.9097,248.946,141412.0
2022-08-19 09:40:00,266.65,266.67,266.3,266.66,22683.0,248.946,248.9647,248.6193,248.9554,22683.0
2022-08-19 09:50:00,266.72,266.81,266.27,266.48,15526.0,249.0114,249.0954,248.5912,248.7873,15526.0
2022-08-19 10:00:00,266.38,266.81,266.37,266.66,16428.0,248.6939,249.0954,248.6846,248.9554,16428.0
2022-08-19 10:10:00,266.61,266.99,266.54,266.6,12678.0,248.9087,249.2634,248.8433,248.8993,12678.0
2022-08-19 10:20:00,266.56,266.77,266.27,266.77,14711.0,248.862,249.058,248.5912,249.058,14711.0
2022-08-19 10:30:00,266.7,266.96,266.61,266.95,21288.0,248.9927,249.2354,248.9087,249.2261,21288.0
2022-08-19 10:40:00,266.94,266.97,266.51,266.76,40911.0,249.2168,249.2448,248.8153,249.0487,40911.0
2022-08-19 10:50:00,266.79,266.9,266.51,266.59,8857.0,249.0767,249.1794,248.8153,248.89,8857.0
2022-08-19 11:00:00,266.65,266.72,266.42,266.44,26161.0,248.946,249.0114,248.7313,248.75,26161.0
2022-08-19 11:10:00,266.51,266.7,266.41,266.62,6728.0,248.8153,248.9927,248.722,248.918,6728.0
2022-08-19 11:20:00,266.65,266.82,266.57,266.71,35520.0,248.946,249.1047,248.8713,249.002,35520.0
2022-08-19 11:30:00,266.73,266.73,266.4,266.58,16006.0,249.0207,249.0207,248.7126,248.8807,16006.0
2022-08-19 11:40:00,266.59,266.66,266.43,266.61,4694.0,248.89,248.9554,248.7406,248.9087,4694.0
2022-08-19 11:50:00,266.62,266.91,266.43,266.88,7624.0,248.918,249.1888,248.7406,249.1607,7624.0
2022-08-19 12:00:00,266.84,266.96,266.78,266.93,7621.0,249.1234,249.2354,249.0674,249.2074,7621.0
2022-08-19 12:10:00,266.98,267.42,266.98,267.42,7859.0,249.2541,249.6649,249.2541,249.6649,7859.0
2022-08-19 12:20:00,267.47,267.56,267.11,267.23,14665.0,249.7116,249.7956,249.3755,249.4875,14665.0
2022-08-19 12:30:00,267.18,267.74,267.0,267.74,10116.0,249.4408,249.9636,249.2728,249.9636,10116.0
2022-08-19 12:40:00,267.73,267.75,267.24,267.35,10239.0,249.9543,249.973,249.4968,249.5995,10239.0
2022-08-19 12:50:00,267.4,267.46,267.27,267.27,9174.0,249.6462,249.7022,249.5249,249.5249,9174.0
2022-08-19 13:00:00,267.33,267.39,267.21,267.32,15112.0,249.5809,249.6369,249.4688,249.5715,15112.0
2022-08-19 13:10:00,267.31,267.46,267.3,267.34,16323.0,249.5622,249.7022,249.5529,249.5902,16323.0
2022-08-19 13:20:00,267.33,267.4,267.26,267.26,11427.0,249.5809,249.6462,249.5155,249.5155,11427.0
2022-08-19 13:30:00,267.25,267.26,266.97,267.03,13136.0,249.5062,249.5155,249.2448,249.3008,13136.0
2022-08-19 13:40:00,267.04,267.04,266.72,266.77,8151.0,249.3101,249.3101,249.0114,249.058,8151.0
2022-08-19 13:50:00,266.79,266.93,266.71,266.71,10729.0,249.0767,249.2074,249.002,249.002,10729.0
2022-08-19 14:00:00,266.7,267.02,266.7,266.99,22752.0,248.9927,249.2915,248.9927,249.2634,22752.0
2022-08-19 14:10:00,266.99,267.01,266.38,266.52,25449.0,249.2634,249.2821,248.6939,248.8246,25449.0
2022-08-19 14:20:00,266.52,266.59,266.43,266.53,12262.0,248.8246,248.89,248.7406,248.834,12262.0
2022-08-19 14:30:00,266.54,266.54,266.0,266.06,13384.0,248.8433,248.8433,248.3392,248.3952,13384.0
2022-08-19 14:40:00,266.09,266.23,266.0,266.12,11338.0,248.4232,248.5539,248.3392,248.4512,11338.0
2022-08-19 14:50:00,266.07,266.07,265.76,265.9,13838.0,248.4045,248.4045,248.1151,248.2458,13838.0
2022-08-19 15:00:00,265.89,265.9,265.57,265.61,21377.0,248.2365,248.2458,247.9377,247.9751,21377.0
2022-08-19 15:10:00,265.59,266.12,265.59,266.1,19850.0,247.9564,248.4512,247.9564,248.4325,19850.0
2022-08-19 15:20:00,266.1,266.4,266.04,266.4,11845.0,248.4325,248.7126,248.3765,248.7126,11845.0
2022-08-19 15:30:00,266.41,266.42,266.18,266.24,25347.0,248.722,248.7313,248.5072,248.5632,25347.0
2022-08-19 15:40:00,266.25,266.49,266.16,266.38,32773.0,248.5726,248.7966,248.4885,248.6939,32773.0
2022-08-19 15:50:00,266.33,266.77,266.31,266.43,106804.0,248.6473,249.058,248.6286,248.7406,106804.0
2022-08-22 09:30:00,264.5,265.45,264.43,264.8,77420.0,246.9388,247.8257,246.8734,247.2188,77420.0
2022-08-22 09:40:00,264.77,265.43,264.48,265.09,22234.0,247.1908,247.807,246.9201,247.4896,22234.0
2022-08-22 09:50:00,265.03,265.19,264.29,265.15,29956.0,247.4336,247.583,246.7427,247.5456,29956.0
2022-08-22 10:00:00,265.16,265.58,264.91,265.1,24243.0,247.5549,247.9471,247.3215,247.4989,24243.0
2022-08-22 10:10:00,265.1,265.5,264.98,265.3,21493.0,247.4989,247.8724,247.3869,247.6856,21493.0
2022-08-22 10:20:00,265.25,265.36,265.02,265.1,15412.0,247.639,247.7417,247.4242,247.4989,15412.0
2022-08-22 10:30:00,265.15,265.66,265.03,265.6,19189.0,247.5456,248.0217,247.4336,247.9657,19189.0
2022-08-22 10:40:00,265.54,265.79,265.34,265.41,14396.0,247.9097,248.1431,247.723,247.7883,14396.0
2022-08-22 10:50:00,265.39,265.39,264.88,264.93,8099.0,247.7697,247.7697,247.2935,247.3402,8099.0
2022-08-22 11:00:00,264.94,265.33,264.94,265.26,16379.0,247.3496,247.7137,247.3496,247.6483,16379.0
2022-08-22 11:10:00,265.34,265.34,264.82,264.82,8621.0,247.723,247.723,247.2375,247.2375,8621.0
2022-08-22 11:20:00,264.84,264.91,264.49,264.56,13671.0,247.2562,247.3215,246.9294,246.9948,13671.0
2022-08-22 11:30:00,264.53,264.8,264.32,264.51,11729.0,246.9668,247.2188,246.7707,246.9481,11729.0
2022-08-22 11:40:00,264.54,264.58,264.21,264.56,13809.0,246.9761,247.0135,246.668,246.9948,13809.0
2022-08-22 11:50:00,264.62,264.7,264.42,264.47,8383.0,247.0508,247.1255,246.8641,246.9108,8383.0
2022-08-22 12:00:00,264.35,264.53,264.26,264.3,8861.0,246.7987,246.9668,246.7147,246.752,8861.0
2022-08-22 12:10:00,264.3,264.7,264.14,264.69,23099.0,246.752,247.1255,246.6027,247.1161,23099.0
2022-08-22 12:20:00,264.72,264.79,264.28,264.37,13775.0,247.1442,247.2095,246.7334,246.8174,13775.0
2022-08-22 12:30:00,264.43,264.49,264.26,264.38,9772.0,246.8734,246.9294,246.7147,246.8267,9772.0
2022-08-22 12:40:00,264.32,264.36,263.9,264.0,15126.0,246.7707,246.8081,246.3786,246.472,15126.0
2022-08-22 12:50:00,263.97,264.01,263.83,263.99,8800.0,246.444,246.4813,246.3132,246.4626,8800.0
2022-08-22 13:00:00,264.0,264.08,263.86,263.86,9293.0,246.472,246.5466,246.3413,246.3413,9293.0
2022-08-22 13:10:00,263.88,264.03,263.8,263.88,12875.0,246.3599,246.5,246.2852,246.3599,12875.0
2022-08-22 13:20:00,263.9,263.93,263.57,263.62,9024.0,246.3786,246.4066,246.0705,246.1172,9024.0
2022-08-22 13:30:00,263.57,263.62,263.16,263.23,19989.0,246.0705,246.1172,245.6877,245.7531,19989.0
2022-08-22 13:40:00,263.22,263.26,262.87,262.87,10494.0,245.7437,245.7811,245.417,245.417,10494.0
2022-08-22 13:50:00,262.9,262.91,262.7,262.73,20053.0,245.445,245.4543,245.2583,245.2863,20053.0
2022-08-22 14:00:00,262.7,262.94,262.69,262.84,10201.0,245.2583,245.4823,245.2489,245.389,10201.0
2022-08-22 14:10:00,262.81,262.86,262.67,262.8,8650.0,245.361,245.4077,245.2303,245.3516,8650.0
2022-08-22 14:20:00,262.82,263.02,262.75,262.96,22597.0,245.3703,245.557,245.305,245.501,22597.0
2022-08-22 14:30:00,262.94,263.07,262.89,262.95,11572.0,245.4823,245.6037,245.4357,245.4917,11572.0
2022-08-22 14:40:00,262.93,263.05,262.66,262.66,8596.0,245.473,245.585,245.2209,245.2209,8596.0
2022-08-22 14:50:00,262.67,262.76,262.52,262.6,8391.0,245.2303,245.3143,245.0902,245.1649,8391.0
2022-08-22 15:00:00,262.55,262.69,262.37,262.57,11505.0,245.1182,245.2489,244.9502,245.1369,11505.0
2022-08-22 15:10:00,262.6,262.95,262.59,262.77,19524.0,245.1649,245.4917,245.1556,245.3236,19524.0
2022-08-22 15:20:00,262.8,263.15,262.76,262.8,20541.0,245.3516,245.6784,245.3143,245.3516,20541.0
2022-08-22 15:30:00,262.84,263.1,262.63,263.03,26295.0,245.389,245.6317,245.1929,245.5664,26295.0
2022-08-22 15:40:00,262.99,263.14,262.61,263.02,27400.0,245.529,245.6691,245.1742,245.557,27400.0
2022-08-22 15:50:00,263.01,263.33,262.74,263.01,183922.0,245.5477,245.8464,245.2956,245.5477,183922.0
2022-08-23 09:30:00,262.62,263.35,261.74,262.79,56411.0,245.1836,245.8651,244.362,245.3423,56411.0
2022-08-23 09:40:00,262.87,263.1,262.57,262.66,15430.0,245.417,245.6317,245.1369,245.2209,15430.0
2022-08-23 09:50:00,262.61,262.84,262.14,262.32,14660.0,245.1742,245.389,244.7355,244.9035,14660.0
2022-08-23 10:00:00,262.32,262.48,261.8,262.42,18232.0,244.9035,245.0529,244.418,244.9969,18232.0
2022-08-23 10:10:00,262.36,262.53,262.24,262.4,12189.0,244.9408,245.0996,244.8288,244.9782,12189.0
2022-08-23 10:20:00,262.36,262.52,262.25,262.25,11473.0,244.9408,245.0902,244.8382,244.8382,11473.0
2022-08-23 10:30:00,262.23,262.53,262.1,262.1,15851.0,244.8195,245.0996,244.6981,244.6981,15851.0
2022-08-23 10:40:00,262.09,262.24,261.67,262.22,15926.0,244.6888,244.8288,244.2967,244.8101,15926.0
2022-08-23 10:50:00,262.26,262.4,261.66,261.67,13295.0,244.8475,244.9782,244.2873,244.2967,13295.0
2022-08-23 11:00:00,261.74,261.74,260.84,260.98,14505.0,244.362,244.362,243.5218,243.6525,14505.0
2022-08-23 11:10:00,261.01,261.67,261.0,261.67,9101.0,243.6805,244.2967,243.6711,244.2967,9101.0
2022-08-23 11:20:00,261.63,261.74,261.57,261.69,11030.0,244.2593,244.362,244.2033,244.3153,11030.0
2022-08-23 11:30:00,261.68,261.96,261.67,261.85,8444.0,244.306,244.5674,244.2967,244.4647,8444.0
2022-08-23 11:40:00,261.89,262.31,261.85,262.19,12320.0,244.5021,244.8942,244.4647,244.7821,12320.0
2022-08-23 11:50:00,262.19,262.27,261.81,261.99,9485.0,244.7821,244.8568,244.4274,244.5954,9485.0
2022-08-23 12:00:00,261.96,262.05,261.8,262.05,4407.0,244.5674,244.6514,244.418,244.6514,4407.0
2022-08-23 12:10:00,262.08,262.1,261.67,261.75,7709.0,244.6794,244.6981,244.2967,244.3713,7709.0
2022-08-23 12:20:00,261.72,261.88,261.59,261.7,9211.0,244.3433,244.4927,244.222,244.3247,9211.0
2022-08-23 12:30:00,261.69,262.28,261.64,262.28,8230.0,244.3153,244.8662,244.2687,244.8662,8230.0
2022-08-23 12:40:00,262.24,262.47,262.08,262.11,9086.0,244.8288,245.0435,244.6794,244.7074,9086.0
2022-08-23 12:50:00,262.09,262.25,262.08,262.12,3962.0,244.6888,244.8382,244.6794,244.7168,3962.0
2022-08-23 13:00:00,262.06,262.15,261.73,261.79,9596.0,244.6608,244.7448,244.3527,244.4087,9596.0
2022-08-23 13:10:00,261.73,262.03,261.73,261.82,5488.0,244.3527,244.6328,244.3527,244.4367,5488.0
2022-08-23 13:20:00,261.86,261.97,261.58,261.9,7269.0,244.474,244.5767,244.2126,244.5114,7269.0
2022-08-23 13:30:00,261.95,262.09,261.55,261.61,9093.0,244.5581,244.6888,244.1846,244.2406,9093.0
2022-08-23 13:40:00,261.56,261.68,261.42,261.51,12885.0,244.194,244.306,244.0633,244.1473,12885.0
2022-08-23 13:50:00,261.55,261.56,261.28,261.32,11828.0,244.1846,244.194,243.9326,243.9699,11828.0
2022-08-23 14:00:00,261.31,261.35,261.1,261.1,13248.0,243.9606,243.9979,243.7645,243.7645,13248.0
2022-08-23 14:10:00,261.08,261.15,260.81,261.15,31873.0,243.7458,243.8112,243.4938,243.8112,31873.0
2022-08-23 14:20:00,261.16,261.2,261.03,261.12,10751.0,243.8205,243.8579,243.6992,243.7832,10751.0
2022-08-23 14:30:00,261.19,261.21,260.74,260.93,20210.0,243.8485,243.8672,243.4284,243.6058,20210.0
2022-08-23 14:40:00,260.97,261.1,260.72,260.75,12870.0,243.6431,243.7645,243.4097,243.4377,12870.0
2022-08-23 14:50:00,260.79,260.79,260.56,260.73,9313.0,243.4751,243.4751,243.2604,243.4191,9313.0
2022-08-23 15:00:00,260.75,261.11,260.74,261.06,11283.0,243.4377,243.7738,243.4284,243.7272,11283.0
2022-08-23 15:10:00,261.03,261.3,260.98,261.23,15461.0,243.6992,243.9512,243.6525,243.8859,15461.0
2022-08-23 15:20:00,261.22,261.34,261.03,261.03,10791.0,243.8765,243.9886,243.6992,243.6992,10791.0
2022-08-23 15:30:00,261.09,261.16,260.84,260.95,24674.0,243.7552,243.8205,243.5218,243.6245,24674.0
2022-08-23 15:40:00,260.94,261.17,260.78,260.88,27069.0,243.6151,243.8299,243.4657,243.5591,27069.0
2022-08-23 15:50:00,260.84,260.85,260.53,260.61,108722.0,243.5218,243.5311,243.2323,243.307,108722.0
2022-08-24 09:30:00,260.71,261.15,260.27,260.98,65869.0,243.4004,243.8112,242.9896,243.6525,65869.0
2022-08-24 09:40:00,260.97,261.18,260.5,261.05,16299.0,243.6431,243.8392,243.2043,243.7178,16299.0
2022-08-24 09:50:00,261.07,261.12,260.37,260.38,12746.0,243.7365,243.7832,243.083,243.0923,12746.0
2022-08-24 10:00:00,260.41,260.74,260.28,260.74,12062.0,243.1203,243.4284,242.9989,243.4284,12062.0
2022-08-24 10:10:00,260.68,260.8,260.5,260.74,22858.0,243.3724,243.4844,243.2043,243.4284,22858.0
2022-08-24 10:20:00,260.77,260.77,260.5,260.54,12680.0,243.4564,243.4564,243.2043,243.2417,12680.0
2022-08-24 10:30:00,260.52,260.68,260.41,260.5,16362.0,243.223,243.3724,243.1203,243.2043,16362.0
2022-08-24 10:40:00,260.43,260.58,260.22,260.51,16834.0,243.139,243.279,242.9429,243.2137,16834.0
2022-08-24 10:50:00,260.44,260.56,260.34,260.47,12080.0,243.1483,243.2604,243.055,243.1763,12080.0
2022-08-24 11:00:00,260.47,260.82,260.47,260.72,11661.0,243.1763,243.5031,243.1763,243.4097,11661.0
2022-08-24 11:10:00,260.68,261.18,260.64,261.0,15169.0,243.3724,243.8392,243.335,243.6711,15169.0
2022-08-24 11:20:00,261.04,261.47,261.03,261.47,17193.0,243.7085,244.1099,243.6992,244.1099,17193.0
2022-08-24 11:30:00,261.45,261.64,261.44,261.57,11326.0,244.0913,244.2687,244.0819,244.2033,11326.0
2022-08-24 11:40:00,261.5,261.67,261.23,261.59,9963.0,244.1379,244.2967,243.8859,244.222,9963.0
2022-08-24 11:50:00,261.63,262.0,261.56,261.56,12834.0,244.2593,244.6047,244.194,244.194,12834.0
2022-08-24 12:00:00,261.59,261.64,261.42,261.47,9193.0,244.222,244.2687,244.0633,244.1099,9193.0
2022-08-24 12:10:00,261.47,261.74,261.42,261.66,12974.0,244.1099,244.362,244.0633,244.2873,12974.0
2022-08-24 12:20:00,261.6,261.72,261.56,261.63,17736.0,244.2313,244.3433,244.194,244.2593,17736.0
2022-08-24 12:30:00,261.6,261.68,261.1,261.18,17266.0,244.2313,244.306,243.7645,243.8392,17266.0
2022-08-24 12:40:00,261.18,261.26,260.81,260.88,16802.0,243.8392,243.9139,243.4938,243.5591,16802.0
2022-08-24 12:50:00,260.86,261.17,260.86,261.06,8358.0,243.5404,243.8299,243.5404,243.7272,8358.0
2022-08-24 13:00:00,261.08,261.1,260.81,261.07,8941.0,243.7458,243.7645,243.4938,243.7365,8941.0
2022-08-24 13:10:00,261.09,261.19,261.01,261.01,14903.0,243.7552,243.8485,243.6805,243.6805,14903.0
2022-08-24 13:20:00,261.04,261.05,260.79,260.84,11140.0,243.7085,243.7178,243.4751,243.5218,11140.0
2022-08-24 13:30:00,260.86,260.99,260.69,260.74,19795.0,243.5404,243.6618,243.3817,243.4284,19795.0
2022-08-24 13:40:00,260.72,260.81,260.58,260.61,9948.0,243.4097,243.4938,243.279,243.307,9948.0
2022-08-24 13:50:00,260.65,260.82,260.61,260.77,12037.0,243.3444,243.5031,243.307,243.4564,12037.0
2022-08-24 14:00:00,260.79,260.87,260.64,260.83,10568.0,243.4751,243.5498,243.335,243.5124,10568.0
2022-08-24 14:10:00,260.83,260.85,260.4,260.41,23625.0,243.5124,243.5311,243.111,243.1203,23625.0
2022-08-24 14:20:00,260.4,260.45,260.26,260.44,19050.0,243.111,243.1577,242.9803,243.1483,19050.0
2022-08-24 14:30:00,260.44,260.46,260.09,260.13,43719.0,243.1483,243.167,242.8216,242.8589,43719.0
2022-08-24 14:40:00,260.14,260.19,259.86,259.91,31439.0,242.8682,242.9149,242.6068,242.6535,31439.0
2022-08-24 14:50:00,259.91,260.52,259.9,260.52,22859.0,242.6535,243.223,242.6442,243.223,22859.0
2022-08-24 15:00:00,260.52,260.76,260.48,260.76,32070.0,243.223,243.4471,243.1857,243.4471,32070.0
2022-08-24 15:10:00,260.74,261.02,260.69,260.98,17822.0,243.4284,243.6898,243.3817,243.6525,17822.0
2022-08-24 15:20:00,260.98,261.18,260.93,261.0,16673.0,243.6525,243.8392,243.6058,243.6711,16673.0
2022-08-24 15:30:00,261.01,261.41,260.76,261.38,25573.0,243.6805,244.0539,243.4471,244.0259,25573.0
2022-08-24 15:40:00,261.38,261.38,261.2,261.34,21256.0,244.0259,244.0259,243.8579,243.9886,21256.0
2022-08-24 15:50:00,261.35,261.41,260.88,260.93,98788.0,243.9979,244.0539,243.5591,243.6058,98788.0
2022-08-25 09:30:00,261.99,261.99,260.93,260.94,42584.0,244.5954,244.5954,243.6058,243.6151,42584.0
2022-08-25 09:40:00,260.95,261.05,260.52,261.02,23847.0,243.6245,243.7178,243.223,243.6898,23847.0
2022-08-25 09:50:00,261.01,261.62,260.85,261.53,11428.0,243.6805,244.25,243.5311,244.166,11428.0
2022-08-25 10:00:00,261.7,262.22,261.61,262.17,14426.0,244.3247,244.8101,244.2406,244.7635,14426.0
2022-08-25 10:10:00,262.22,262.57,262.16,262.3,10311.0,244.8101,245.1369,244.7541,244.8848,10311.0
2022-08-25 10:20:00,262.28,262.53,262.18,262.38,16606.0,244.8662,245.0996,244.7728,244.9595,16606.0
2022-08-25 10:30:00,262.44,262.57,262.24,262.44,10105.0,245.0155,245.1369,244.8288,245.0155,10105.0
2022-08-25 10:40:00,262.37,262.44,262.21,262.42,8793.0,244.9502,245.0155,244.8008,244.9969,8793.0
2022-08-25 10:50:00,262.42,262.47,262.15,262.17,7254.0,244.9969,245.0435,244.7448,244.7635,7254.0
2022-08-25 11:00:00,262.16,262.23,261.75,261.81,18937.0,244.7541,244.8195,244.3713,244.4274,18937.0
2022-08-25 11:10:00,261.8,261.8,261.16,261.18,9861.0,244.418,244.418,243.8205,243.8392,9861.0
2022-08-25 11:20:00,261.17,261.28,260.75,261.11,9638.0,243.8299,243.9326,243.4377,243.7738,9638.0
2022-08-25 11:30:00,261.09,261.39,260.93,261.39,18142.0,243.7552,244.0352,243.6058,244.0352,18142.0
2022-08-25 11:40:00,261.35,261.35,261.04,261.08,11377.0,243.9979,243.9979,243.7085,243.7458,11377.0
2022-08-25 11:50:00,261.11,261.17,260.81,260.95,10211.0,243.7738,243.8299,243.4938,243.6245,10211.0
2022-08-25 12:00:00,260.93,261.06,260.83,260.95,3258.0,243.6058,243.7272,243.5124,243.6245,3258.0
2022-08-25 12:10:00,260.98,260.99,260.3,260.42,5839.0,243.6525,243.6618,243.0176,243.1297,5839.0
2022-08-25 12:20:00,260.42,260.7,260.42,260.59,5055.0,243.1297,243.3911,243.1297,243.2884,5055.0
2022-08-25 12:30:00,260.61,260.69,260.44,260.54,9399.0,243.307,243.3817,243.1483,243.2417,9399.0
2022-08-25 12:40:00,260.56,260.58,260.21,260.26,11683.0,243.2604,243.279,242.9336,242.9803,11683.0
2022-08-25 12:50:00,260.28,260.4,260.23,260.34,5674.0,242.9989,243.111,242.9523,243.055,5674.0
2022-08-25 13:00:00,260.34,260.46,260.2,260.24,7921.0,243.055,243.167,242.9243,242.9616,7921.0
2022-08-25 13:10:00,260.25,260.47,260.2,260.47,6184.0,242.9709,243.1763,242.9243,243.1763,6184.0
2022-08-25 13:20:00,260.51,260.65,260.41,260.56,6380.0,243.2137,243.3444,243.1203,243.2604,6380.0
2022-08-25 13:30:00,260.55,260.88,260.55,260.82,10756.0,243.251,243.5591,243.251,243.5031,10756.0
2022-08-25 13:40:00,260.83,261.28,260.82,261.21,8798.0,243.5124,243.9326,243.5031,243.8672,8798.0
2022-08-25 13:50:00,261.21,261.23,261.08,261.08,6073.0,243.8672,243.8859,243.7458,243.7458,6073.0
2022-08-25 14:00:00,261.12,261.23,260.98,261.06,5885.0,243.7832,243.8859,243.6525,243.7272,5885.0
2022-08-25 14:10:00,261.01,261.08,260.93,260.98,10800.0,243.6805,243.7458,243.6058,243.6525,10800.0
2022-08-25 14:20:00,261.0,261.22,260.91,261.16,8879.0,243.6711,243.8765,243.5871,243.8205,8879.0
2022-08-25 14:30:00,261.19,261.3,261.1,261.27,9490.0,243.8485,243.9512,243.7645,243.9232,9490.0
2022-08-25 14:40:00,261.25,261.26,261.07,261.13,9219.0,243.9045,243.9139,243.7365,243.7925,9219.0
2022-08-25 14:50:00,261.16,261.52,261.08,261.52,5065.0,243.8205,244.1566,243.7458,244.1566,5065.0
2022-08-25 15:00:00,261.51,261.66,261.47,261.53,6277.0,244.1473,244.2873,244.1099,244.166,6277.0
2022-08-25 15:10:00,261.52,261.62,261.32,261.62,7911.0,244.1566,244.25,243.9699,244.25,7911.0
2022-08-25 15:20:00,261.65,261.94,261.6,261.8,12236.0,244.278,244.5487,244.2313,244.418,12236.0
2022-08-25 15:30:00,261.82,261.82,261.52,261.8,14959.0,244.4367,244.4367,244.1566,244.418,14959.0
2022-08-25 15:40:00,261.82,262.31,261.76,262.25,21777.0,244.4367,244.8942,244.3807,244.8382,21777.0
2022-08-25 15:50:00,262.27,262.68,262.13,262.67,80741.0,244.8568,245.2396,244.7261,245.2303,80741.0
2022-08-26 09:30:00,262.8,263.2,262.1,262.21,79775.0,245.3516,245.7251,244.6981,244.8008,79775.0
2022-08-26 09:40:00,262.24,262.8,262.16,262.53,21588.0,244.8288,245.3516,244.7541,245.0996,21588.0
2022-08-26 09:50:00,262.56,262.78,262.35,262.63,16464.0,245.1276,245.333,244.9315,245.1929,16464.0
2022-08-26 10:00:00,262.63,262.64,261.01,261.99,14812.0,245.1929,245.2023,243.6805,244.5954,14812.0
2022-08-26 10:10:00,262.4,262.45,261.58,261.85,14956.0,244.9782,245.0249,244.2126,244.4647,14956.0
2022-08-26 10:20:00,261.77,261.88,260.78,260.99,12933.0,244.39,244.4927,243.4657,243.6618,12933.0
2022-08-26 10:30:00,260.94,260.95,259.85,259.99,25636.0,243.6151,243.6245,242.5975,242.7282,25636.0
2022-08-26 10:40:00,259.95,260.1,259.75,259.91,34825.0,242.6909,242.8309,242.5041,242.6535,34825.0
2022-08-26 10:50:00,259.92,260.12,259.68,260.12,20861.0,242.6628,242.8496,242.4388,242.8496,20861.0
2022-08-26 11:00:00,260.08,260.11,259.49,259.63,19645.0,242.8122,242.8402,242.2614,242.3921,19645.0
2022-08-26 11:10:00,259.73,259.99,259.58,259.73,15562.0,242.4855,242.7282,242.3454,242.4855,15562.0
2022-08-26 11:20:00,259.69,259.97,259.68,259.91,10485.0,242.4481,242.7095,242.4388,242.6535,10485.0
2022-08-26 11:30:00,259.91,260.09,259.57,259.61,16969.0,242.6535,242.8216,242.3361,242.3734,16969.0
2022-08-26 11:40:00,259.6,259.79,259.5,259.71,7130.0,242.3641,242.5415,242.2707,242.4668,7130.0
2022-08-26 11:50:00,259.66,260.12,259.66,259.8,14835.0,242.4201,242.8496,242.4201,242.5508,14835.0
2022-08-26 12:00:00,259.76,259.76,259.31,259.48,9637.0,242.5135,242.5135,242.0933,242.2521,9637.0
2022-08-26 12:10:00,259.57,259.62,259.18,259.23,10420.0,242.3361,242.3828,241.972,242.0187,10420.0
2022-08-26 12:20:00,259.29,259.57,259.29,259.56,16933.0,242.0747,242.3361,242.0747,242.3268,16933.0
2022-08-26 12:30:00,259.56,259.57,259.13,259.15,9827.0,242.3268,242.3361,241.9253,241.944,9827.0
2022-08-26 12:40:00,259.22,259.38,259.09,259.28,11696.0,242.0093,242.1587,241.888,242.0653,11696.0
2022-08-26 12:50:00,259.27,259.31,259.07,259.3,10480.0,242.056,242.0933,241.8693,242.084,10480.0
2022-08-26 13:00:00,259.27,259.27,259.01,259.05,10750.0,242.056,242.056,241.8133,241.8506,10750.0
2022-08-26 13:10:00,259.03,259.13,258.87,258.89,17017.0,241.8319,241.9253,241.6826,241.7012,17017.0
2022-08-26 13:20:00,258.91,259.11,258.91,259.09,7830.0,241.7199,241.9066,241.7199,241.888,7830.0
2022-08-26 13:30:00,259.12,259.12,258.85,258.88,12737.0,241.916,241.916,241.6639,241.6919,12737.0
2022-08-26 13:40:00,258.9,259.16,258.81,259.11,13171.0,241.7106,241.9533,241.6265,241.9066,13171.0
2022-08-26 13:50:00,259.14,259.14,258.9,258.9,8871.0,241.9346,241.9346,241.7106,241.7106,8871.0
2022-08-26 14:00:00,258.93,258.97,258.58,258.8,9692.0,241.7386,241.7759,241.4118,241.6172,9692.0
2022-08-26 14:10:00,258.81,258.81,258.52,258.56,10032.0,241.6265,241.6265,241.3558,241.3931,10032.0
2022-08-26 14:20:00,258.59,258.7,258.39,258.57,7837.0,241.4212,241.5238,241.2344,241.4025,7837.0
2022-08-26 14:30:00,258.56,258.67,258.37,258.4,10504.0,241.3931,241.4958,241.2158,241.2438,10504.0
2022-08-26 14:40:00,258.39,258.51,258.11,258.11,13855.0,241.2344,241.3465,240.973,240.973,13855.0
2022-08-26 14:50:00,258.11,258.11,257.71,257.73,11889.0,240.973,240.973,240.5996,240.6183,11889.0
2022-08-26 15:00:00,257.69,258.0,257.69,257.78,16383.0,240.5809,240.8703,240.5809,240.6649,16383.0
2022-08-26 15:10:00,257.83,258.14,257.59,257.95,19844.0,240.7116,241.001,240.4875,240.8236,19844.0
2022-08-26 15:20:00,257.92,257.97,257.65,257.7,18618.0,240.7956,240.8423,240.5436,240.5902,18618.0
2022-08-26 15:30:00,257.72,257.76,257.37,257.59,34457.0,240.6089,240.6463,240.2822,240.4875,34457.0
2022-08-26 15:40:00,257.6,257.74,257.17,257.25,91832.0,240.4969,240.6276,240.0954,240.1701,91832.0
2022-08-26 15:50:00,257.25,257.51,256.39,256.98,164317.0,240.1701,240.4129,239.3672,239.918,164317.0
2022-08-29 09:30:00,255.5,255.79,254.59,255.32,69084.0,238.5363,238.8071,237.6867,238.3683,69084.0
2022-08-29 09:40:00,255.23,255.57,254.75,254.81,36162.0,238.2842,238.6017,237.8361,237.8921,36162.0
2022-08-29 09:50:00,254.87,255.28,254.77,254.81,26969.0,237.9481,238.3309,237.8548,237.8921,26969.0
2022-08-29 10:00:00,254.82,255.02,254.78,254.87,28430.0,237.9015,238.0882,237.8641,237.9481,28430.0
2022-08-29 10:10:00,254.86,255.08,254.69,254.89,22410.0,237.9388,238.1442,237.7801,237.9668,22410.0
2022-08-29 10:20:00,254.94,255.6,254.91,255.21,45164.0,238.0135,238.6297,237.9855,238.2656,45164.0
2022-08-29 10:30:00,255.15,255.39,254.88,255.0,15625.0,238.2095,238.4336,237.9575,238.0695,15625.0
2022-08-29 10:40:00,254.92,255.44,254.91,255.26,9482.0,237.9948,238.4803,237.9855,238.3122,9482.0
2022-08-29 10:50:00,255.3,255.34,254.75,254.87,24131.0,238.3496,238.3869,237.8361,237.9481,24131.0
2022-08-29 11:00:00,254.81,255.36,254.81,255.1,14040.0,237.8921,238.4056,237.8921,238.1629,14040.0
2022-08-29 11:10:00,255.14,255.33,254.95,255.18,17503.0,238.2002,238.3776,238.0228,238.2376,17503.0
2022-08-29 11:20:00,255.23,255.6,255.19,255.36,16069.0,238.2842,238.6297,238.2469,238.4056,16069.0
2022-08-29 11:30:00,255.31,255.66,255.14,255.4,17439.0,238.3589,238.6857,238.2002,238.443,17439.0
2022-08-29 11:40:00,255.47,255.55,255.3,255.55,22688.0,238.5083,238.583,238.3496,238.583,22688.0
2022-08-29 11:50:00,255.51,255.86,255.4,255.78,13277.0,238.5456,238.8724,238.443,238.7977,13277.0
2022-08-29 12:00:00,255.79,256.14,255.77,255.86,13225.0,238.8071,239.1338,238.7884,238.8724,13225.0
2022-08-29 12:10:00,255.91,256.08,255.85,256.03,14326.0,238.9191,239.0778,238.8631,239.0311,14326.0
2022-08-29 12:20:00,256.04,256.08,255.9,256.01,10994.0,239.0405,239.0778,238.9098,239.0124,10994.0
2022-08-29 12:30:00,256.01,256.03,255.72,255.91,14972.0,239.0124,239.0311,238.7417,238.9191,14972.0
2022-08-29 12:40:00,255.98,256.42,255.82,256.42,13740.0,238.9844,239.3952,238.8351,239.3952,13740.0
2022-08-29 12:50:00,256.42,256.61,256.32,256.32,14732.0,239.3952,239.5726,239.3019,239.3019,14732.0
2022-08-29 13:00:00,256.35,256.54,256.2,256.36,23901.0,239.3299,239.5073,239.1898,239.3392,23901.0
2022-08-29 13:10:00,256.31,256.34,255.85,255.9,8484.0,239.2925,239.3205,238.8631,238.9098,8484.0
2022-08-29 13:20:00,255.96,256.03,255.76,256.03,9113.0,238.9658,239.0311,238.779,239.0311,9113.0
2022-08-29 13:30:00,255.96,256.15,255.95,256.02,18115.0,238.9658,239.1432,238.9564,239.0218,18115.0
2022-08-29 13:40:00,256.06,256.71,256.05,256.23,19016.0,239.0591,239.666,239.0498,239.2178,19016.0
2022-08-29 13:50:00,256.25,256.36,256.16,256.36,10686.0,239.2365,239.3392,239.1525,239.3392,10686.0
2022-08-29 14:00:00,256.35,256.35,256.1,256.16,14923.0,239.3299,239.3299,239.0965,239.1525,14923.0
2022-08-29 14:10:00,256.18,256.22,255.51,255.58,28966.0,239.1712,239.2085,238.5456,238.611,28966.0
2022-08-29 14:20:00,255.67,255.82,255.45,255.6,18542.0,238.695,238.8351,238.4896,238.6297,18542.0
2022-08-29 14:30:00,255.64,256.13,255.6,256.05,27303.0,238.667,239.1245,238.6297,239.0498,27303.0
2022-08-29 14:40:00,256.06,256.2,256.01,256.08,27711.0,239.0591,239.1898,239.0124,239.0778,27711.0
2022-08-29 14:50:00,256.07,256.07,255.56,256.0,31192.0,239.0685,239.0685,238.5923,239.0031,31192.0
2022-08-29 15:00:00,256.02,256.45,255.98,256.25,16405.0,239.0218,239.4232,238.9844,239.2365,16405.0
2022-08-29 15:10:00,256.31,256.45,256.1,256.15,17569.0,239.2925,239.4232,239.0965,239.1432,17569.0
2022-08-29 15:20:00,256.16,256.27,256.09,256.22,20461.0,239.1525,239.2552,239.0871,239.2085,20461.0
2022-08-29 15:30:00,256.18,256.47,256.02,256.43,34165.0,239.1712,239.4419,239.0218,239.4046,34165.0
2022-08-29 15:40:00,256.44,256.5,256.1,256.16,41005.0,239.4139,239.4699,239.0965,239.1525,41005.0
2022-08-29 15:50:00,256.19,256.29,255.63,255.7,112766.0,239.1805,239.2739,238.6577,238.723,112766.0
2022-08-30 09:30:00,256.0,256.6,255.66,256.47,49426.0,239.0031,239.5633,238.6857,239.4419,49426.0
2022-08-30 09:40:00,256.44,256.72,255.89,256.16,24013.0,239.4139,239.6753,238.9004,239.1525,24013.0
2022-08-30 09:50:00,256.19,256.26,255.72,255.89,16501.0,239.1805,239.2459,238.7417,238.9004,16501.0
2022-08-30 10:00:00,255.95,256.19,255.33,255.38,18149.0,238.9564,239.1805,238.3776,238.4243,18149.0
2022-08-30 10:10:00,255.47,255.47,254.99,255.1,19541.0,238.5083,238.5083,238.0602,238.1629,19541.0
2022-08-30 10:20:00,255.14,255.34,254.95,255.24,19287.0,238.2002,238.3869,238.0228,238.2936,19287.0
2022-08-30 10:30:00,255.23,255.32,254.2,254.38,22592.0,238.2842,238.3683,237.3226,237.4907,22592.0
2022-08-30 10:40:00,254.42,254.59,253.45,253.5,28041.0,237.528,237.6867,236.6224,236.6691,28041.0
2022-08-30 10:50:00,253.54,254.15,253.43,254.15,20537.0,236.7064,237.2759,236.6037,237.2759,20537.0
2022-08-30 11:00:00,254.17,254.7,254.11,254.54,21100.0,237.2946,237.7894,237.2386,237.64,21100.0
2022-08-30 11:10:00,254.58,254.7,254.19,254.62,18936.0,237.6774,237.7894,237.3133,237.7147,18936.0
2022-08-30 11:20:00,254.67,254.95,254.38,254.63,25884.0,237.7614,238.0228,237.4907,237.7241,25884.0
2022-08-30 11:30:00,254.48,254.99,254.33,254.34,14201.0,237.584,238.0602,237.444,237.4533,14201.0
2022-08-30 11:40:00,254.31,254.47,254.1,254.1,11267.0,237.4253,237.5747,237.2293,237.2293,11267.0
2022-08-30 11:50:00,254.06,254.29,253.87,253.88,13522.0,237.1919,237.4066,237.0145,237.0239,13522.0
2022-08-30 12:00:00,253.94,254.15,253.76,253.98,23524.0,237.0799,237.2759,236.9118,237.1172,23524.0
2022-08-30 12:10:00,254.04,254.54,253.94,254.19,16914.0,237.1732,237.64,237.0799,237.3133,16914.0
2022-08-30 12:20:00,254.19,254.21,253.89,254.05,10651.0,237.3133,237.332,237.0332,237.1826,10651.0
2022-08-30 12:30:00,254.1,254.11,253.61,253.89,16370.0,237.2293,237.2386,236.7718,237.0332,16370.0
2022-08-30 12:40:00,253.94,253.94,253.65,253.7,13140.0,237.0799,237.0799,236.8091,236.8558,13140.0
2022-08-30 12:50:00,253.71,254.01,253.71,253.76,13574.0,236.8652,237.1452,236.8652,236.9118,13574.0
2022-08-30 13:00:00,253.69,253.73,253.43,253.44,12954.0,236.8465,236.8838,236.6037,236.6131,12954.0
2022-08-30 13:10:00,253.46,253.54,252.96,252.96,15371.0,236.6318,236.7064,236.165,236.165,15371.0
2022-08-30 13:20:00,252.99,253.25,252.93,253.25,14082.0,236.193,236.4357,236.1369,236.4357,14082.0
2022-08-30 13:30:00,253.28,253.48,252.98,253.13,11057.0,236.4637,236.6504,236.1836,236.3237,11057.0
2022-08-30 13:40:00,253.15,253.23,252.57,252.97,19856.0,236.3423,236.417,235.8008,236.1743,19856.0
2022-08-30 13:50:00,252.99,253.36,252.84,253.17,11467.0,236.193,236.5384,236.0529,236.361,11467.0
2022-08-30 14:00:00,253.21,253.48,253.07,253.24,9195.0,236.3984,236.6504,236.2676,236.4264,9195.0
2022-08-30 14:10:00,253.24,253.42,253.14,253.29,16249.0,236.4264,236.5944,236.333,236.473,16249.0
2022-08-30 14:20:00,253.3,253.35,252.96,252.96,20451.0,236.4824,236.5291,236.165,236.165,20451.0
2022-08-30 14:30:00,253.02,253.4,253.01,253.31,15291.0,236.221,236.5757,236.2116,236.4917,15291.0
2022-08-30 14:40:00,253.34,253.38,253.07,253.22,12724.0,236.5197,236.5571,236.2676,236.4077,12724.0
2022-08-30 14:50:00,253.24,253.25,252.99,253.04,27167.0,236.4264,236.4357,236.193,236.2396,27167.0
2022-08-30 15:00:00,253.12,253.63,253.06,253.57,16855.0,236.3143,236.7905,236.2583,236.7345,16855.0
2022-08-30 15:10:00,253.69,254.03,253.67,254.01,21102.0,236.8465,237.1639,236.8278,237.1452,21102.0
2022-08-30 15:20:00,254.0,254.13,253.81,253.9,21973.0,237.1359,237.2573,236.9585,237.0425,21973.0
2022-08-30 15:30:00,253.89,253.89,253.4,253.66,26702.0,237.0332,237.0332,236.5757,236.8185,26702.0
2022-08-30 15:40:00,253.65,254.07,253.17,253.47,56350.0,236.8091,237.2013,236.361,236.6411,56350.0
2022-08-30 15:50:00,253.44,253.9,253.08,253.49,141284.0,236.6131,237.0425,236.277,236.6598,141284.0
2022-08-31 09:30:00,254.17,254.46,253.42,254.43,76894.0,238.5926,238.8649,237.8886,238.8367,76894.0
2022-08-31 09:40:00,254.61,255.68,254.59,255.15,53490.0,239.0057,240.0101,238.9869,239.5126,53490.0
2022-08-31 09:50:00,255.18,255.36,254.23,254.43,32061.0,239.5407,239.7097,238.649,238.8367,32061.0
2022-08-31 10:00:00,254.48,254.5,253.82,254.33,22326.0,238.8836,238.9024,238.2641,238.7428,22326.0
2022-08-31 10:10:00,254.36,254.52,253.57,253.82,16245.0,238.771,238.9212,238.0294,238.2641,16245.0
2022-08-31 10:20:00,253.86,253.92,253.39,253.83,15651.0,238.3016,238.358,237.8604,238.2735,15651.0
2022-08-31 10:30:00,253.79,254.47,253.79,254.15,16645.0,238.2359,238.8743,238.2359,238.5739,16645.0
2022-08-31 10:40:00,254.13,254.61,254.11,254.52,19530.0,238.5551,239.0057,238.5363,238.9212,19530.0
2022-08-31 10:50:00,254.47,254.58,253.97,254.19,21719.0,238.8743,238.9775,238.4049,238.6114,21719.0
2022-08-31 11:00:00,254.15,254.34,253.7,253.85,22527.0,238.5739,238.7522,238.1514,238.2923,22527.0
2022-08-31 11:10:00,253.8,253.81,253.41,253.8,14053.0,238.2453,238.2547,237.8792,238.2453,14053.0
2022-08-31 11:20:00,253.81,254.06,253.49,253.53,23660.0,238.2547,238.4894,237.9543,237.9919,23660.0
2022-08-31 11:30:00,253.57,254.04,253.19,253.94,27313.0,238.0294,238.4706,237.6727,238.3767,27313.0
2022-08-31 11:40:00,253.9,254.02,253.72,253.76,16542.0,238.3392,238.4518,238.1702,238.2078,16542.0
2022-08-31 11:50:00,253.79,254.2,253.72,254.08,10355.0,238.2359,238.6208,238.1702,238.5082,10355.0
2022-08-31 12:00:00,254.1,254.31,253.9,253.96,17133.0,238.5269,238.7241,238.3392,238.3955,17133.0
2022-08-31 12:10:00,253.96,254.17,253.77,254.08,19541.0,238.3955,238.5926,238.2172,238.5082,19541.0
2022-08-31 12:20:00,254.13,254.13,253.55,253.73,21237.0,238.5551,238.5551,238.0106,238.1796,21237.0
2022-08-31 12:30:00,253.74,254.0,253.74,253.99,15163.0,238.189,238.4331,238.189,238.4237,15163.0
2022-08-31 12:40:00,253.9,253.96,253.71,253.93,13836.0,238.3392,238.3955,238.1608,238.3674,13836.0
2022-08-31 12:50:00,253.93,254.0,253.72,254.0,11481.0,238.3674,238.4331,238.1702,238.4331,11481.0
2022-08-31 13:00:00,253.97,254.54,253.97,254.51,17905.0,238.4049,238.94,238.4049,238.9118,17905.0
2022-08-31 13:10:00,254.57,254.73,254.26,254.28,21387.0,238.9681,239.1183,238.6771,238.6959,21387.0
2022-08-31 13:20:00,254.35,254.35,253.59,253.81,11764.0,238.7616,238.7616,238.0482,238.2547,11764.0
2022-08-31 13:30:00,253.8,254.05,253.75,253.86,12512.0,238.2453,238.48,238.1984,238.3016,12512.0
2022-08-31 13:40:00,253.88,253.9,253.63,253.63,19943.0,238.3204,238.3392,238.0857,238.0857,19943.0
2022-08-31 13:50:00,253.63,253.96,253.61,253.93,13389.0,238.0857,238.3955,238.067,238.3674,13389.0
2022-08-31 14:00:00,253.98,254.25,253.84,254.09,24174.0,238.4143,238.6677,238.2829,238.5175,24174.0
2022-08-31 14:10:00,254.17,254.22,253.92,253.99,16679.0,238.5926,238.6396,238.358,238.4237,16679.0
2022-08-31 14:20:00,253.97,254.19,253.91,254.05,12682.0,238.4049,238.6114,238.3486,238.48,12682.0
2022-08-31 14:30:00,253.99,253.99,253.49,253.49,12482.0,238.4237,238.4237,237.9543,237.9543,12482.0
2022-08-31 14:40:00,253.48,253.58,253.22,253.36,18234.0,237.9449,238.0388,237.7009,237.8323,18234.0
2022-08-31 14:50:00,253.31,253.44,253.22,253.39,19925.0,237.7853,237.9074,237.7009,237.8604,19925.0
2022-08-31 15:00:00,253.43,253.83,253.31,253.67,16916.0,237.898,238.2735,237.7853,238.1233,16916.0
2022-08-31 15:10:00,253.64,254.04,253.52,253.82,23422.0,238.0951,238.4706,237.9825,238.2641,23422.0
2022-08-31 15:20:00,253.81,253.81,253.14,253.4,33018.0,238.2547,238.2547,237.6258,237.8698,33018.0
2022-08-31 15:30:00,253.39,253.57,253.14,253.54,22906.0,237.8604,238.0294,237.6258,238.0013,22906.0
2022-08-31 15:40:00,253.54,253.91,253.37,253.53,39135.0,238.0013,238.3486,237.8417,237.9919,39135.0
2022-08-31 15:50:00,253.47,253.57,252.2,252.28,210626.0,237.9355,238.0294,236.7434,236.8185,210626.0
2022-09-01 09:30:00,251.82,253.45,251.76,253.37,57575.0,236.3867,237.9168,236.3303,237.8417,57575.0
2022-09-01 09:40:00,253.38,253.69,252.71,253.58,36124.0,237.8511,238.1421,237.2221,238.0388,36124.0
2022-09-01 09:50:00,253.63,254.57,253.63,254.57,23173.0,238.0857,238.9681,238.0857,238.9681,23173.0
2022-09-01 10:00:00,254.59,254.8,253.8,254.32,26839.0,238.9869,239.184,238.2453,238.7334,26839.0
2022-09-01 10:10:00,254.27,254.34,253.92,253.96,18908.0,238.6865,238.7522,238.358,238.3955,18908.0
2022-09-01 10:20:00,253.92,254.51,253.78,254.42,15740.0,238.358,238.9118,238.2265,238.8273,15740.0
2022-09-01 10:30:00,254.37,254.63,254.16,254.16,18334.0,238.7804,239.0245,238.5833,238.5833,18334.0
2022-09-01 10:40:00,254.18,254.46,253.83,253.97,16350.0,238.602,238.8649,238.2735,238.4049,16350.0
2022-09-01 10:50:00,253.93,254.45,253.92,254.35,16410.0,238.3674,238.8555,238.358,238.7616,16410.0
2022-09-01 11:00:00,254.33,254.95,254.07,254.68,16932.0,238.7428,239.3248,238.4988,239.0714,16932.0
2022-09-01 11:10:00,254.73,255.49,254.73,255.46,19775.0,239.1183,239.8317,239.1183,239.8036,19775.0
2022-09-01 11:20:00,255.42,255.6,255.3,255.34,19045.0,239.766,239.935,239.6534,239.6909,19045.0
2022-09-01 11:30:00,255.34,255.66,255.08,255.18,27764.0,239.6909,239.9913,239.4469,239.5407,27764.0
2022-09-01 11:40:00,255.24,255.37,255.06,255.24,10155.0,239.5971,239.7191,239.4281,239.5971,10155.0
2022-09-01 11:50:00,255.26,255.26,254.85,255.08,59847.0,239.6158,239.6158,239.231,239.4469,59847.0
2022-09-01 12:00:00,255.08,255.45,255.08,255.41,21882.0,239.4469,239.7942,239.4469,239.7566,21882.0
2022-09-01 12:10:00,255.4,255.96,255.23,255.85,24666.0,239.7473,240.2729,239.5877,240.1697,24666.0
2022-09-01 12:20:00,255.85,256.02,255.71,255.86,11758.0,240.1697,240.3293,240.0383,240.1791,11758.0
2022-09-01 12:30:00,255.88,255.98,255.73,255.83,12960.0,240.1978,240.2917,240.057,240.1509,12960.0
2022-09-01 12:40:00,255.78,255.99,255.6,255.65,13786.0,240.104,240.3011,239.935,239.9819,13786.0
2022-09-01 12:50:00,255.54,255.63,254.0,255.1,127682.0,239.8787,239.9632,238.4331,239.4656,127682.0
2022-09-01 13:00:00,255.21,255.76,255.16,255.63,16804.0,239.5689,240.0852,239.522,239.9632,16804.0
2022-09-01 13:10:00,255.65,255.91,255.64,255.76,15824.0,239.9819,240.226,239.9726,240.0852,15824.0
2022-09-01 13:20:00,255.81,256.3,255.79,256.22,22489.0,240.1321,240.5921,240.1134,240.517,22489.0
2022-09-01 13:30:00,256.22,256.25,255.8,255.85,10559.0,240.517,240.5452,240.1227,240.1697,10559.0
2022-09-01 13:40:00,255.87,255.87,255.52,255.59,23007.0,240.1885,240.1885,239.8599,239.9256,23007.0
2022-09-01 13:50:00,255.65,255.68,255.26,255.37,12235.0,239.9819,240.0101,239.6158,239.7191,12235.0
2022-09-01 14:00:00,255.4,255.68,255.3,255.53,17701.0,239.7473,240.0101,239.6534,239.8693,17701.0
2022-09-01 14:10:00,255.58,255.92,255.43,255.78,15065.0,239.9162,240.2354,239.7754,240.104,15065.0
2022-09-01 14:20:00,255.78,256.3,255.75,256.01,18998.0,240.104,240.5921,240.0758,240.3199,18998.0
2022-09-01 14:30:00,256.17,256.23,255.67,255.67,17426.0,240.4701,240.5264,240.0007,240.0007,17426.0
2022-09-01 14:40:00,255.7,255.86,255.41,255.5,10820.0,240.0289,240.1791,239.7566,239.8411,10820.0
2022-09-01 14:50:00,255.5,255.9,255.46,255.7,18207.0,239.8411,240.2166,239.8036,240.0289,18207.0
2022-09-01 15:00:00,255.72,256.24,255.66,256.11,20448.0,240.0476,240.5358,239.9913,240.4137,20448.0
2022-09-01 15:10:00,256.11,256.11,255.46,255.6,30748.0,240.4137,240.4137,239.8036,239.935,30748.0
2022-09-01 15:20:00,255.59,255.78,255.44,255.6,23184.0,239.9256,240.104,239.7848,239.935,23184.0
2022-09-01 15:30:00,255.57,255.76,255.3,255.63,32578.0,239.9068,240.0852,239.6534,239.9632,32578.0
2022-09-01 15:40:00,255.61,255.75,255.42,255.5,43340.0,239.9444,240.0758,239.766,239.8411,43340.0
2022-09-01 15:50:00,255.57,256.53,255.52,256.46,184359.0,239.9068,240.808,239.8599,240.7423,184359.0
2022-09-02 09:30:00,257.41,257.84,256.01,257.37,65235.0,241.6341,242.0377,240.3199,241.5965,65235.0
2022-09-02 09:40:00,257.44,258.18,257.44,257.71,21996.0,241.6622,242.3569,241.6622,241.9157,21996.0
2022-09-02 09:50:00,257.65,257.8,256.56,256.91,19750.0,241.8594,242.0002,240.8362,241.1647,19750.0
2022-09-02 10:00:00,257.0,257.18,256.6,256.65,15323.0,241.2492,241.4182,240.8737,240.9207,15323.0
2022-09-02 10:10:00,256.59,257.29,256.59,257.29,17881.0,240.8643,241.5214,240.8643,241.5214,17881.0
2022-09-02 10:20:00,257.26,257.7,257.11,257.5,11909.0,241.4933,241.9063,241.3525,241.7186,11909.0
2022-09-02 10:30:00,257.52,257.9,257.38,257.77,18464.0,241.7373,242.094,241.6059,241.972,18464.0
2022-09-02 10:40:00,257.87,258.08,257.69,257.76,14974.0,242.0659,242.263,241.8969,241.9626,14974.0
2022-09-02 10:50:00,257.8,257.83,257.33,257.5,17258.0,242.0002,242.0283,241.559,241.7186,17258.0
2022-09-02 11:00:00,257.49,257.93,257.27,257.9,12452.0,241.7092,242.1222,241.5027,242.094,12452.0
2022-09-02 11:10:00,257.78,258.39,257.78,258.36,19627.0,241.9814,242.554,241.9814,242.5258,19627.0
2022-09-02 11:20:00,258.27,258.29,258.06,258.23,14782.0,242.4414,242.4601,242.2442,242.4038,14782.0
2022-09-02 11:30:00,258.26,258.58,258.04,258.09,19217.0,242.432,242.7324,242.2255,242.2724,19217.0
2022-09-02 11:40:00,258.12,258.19,257.69,258.11,17589.0,242.3006,242.3663,241.8969,242.2912,17589.0
2022-09-02 11:50:00,258.04,258.53,257.95,258.53,16876.0,242.2255,242.6854,242.141,242.6854,16876.0
2022-09-02 12:00:00,258.5,258.52,258.02,258.05,13827.0,242.6573,242.676,242.2067,242.2348,13827.0
2022-09-02 12:10:00,258.06,258.08,257.34,257.34,12120.0,242.2442,242.263,241.5684,241.5684,12120.0
2022-09-02 12:20:00,257.28,257.29,256.71,256.84,17427.0,241.512,241.5214,240.977,241.099,17427.0
2022-09-02 12:30:00,256.83,256.97,256.57,256.57,11680.0,241.0896,241.221,240.8456,240.8456,11680.0
2022-09-02 12:40:00,256.57,256.59,255.99,256.23,15481.0,240.8456,240.8643,240.3011,240.5264,15481.0
2022-09-02 12:50:00,256.2,256.26,255.9,255.96,10978.0,240.4982,240.5546,240.2166,240.2729,10978.0
2022-09-02 13:00:00,255.91,255.91,255.17,255.27,15388.0,240.226,240.226,239.5314,239.6252,15388.0
2022-09-02 13:10:00,255.14,255.83,255.03,255.71,13912.0,239.5032,240.1509,239.3999,240.0383,13912.0
2022-09-02 13:20:00,255.69,255.69,254.54,254.64,18914.0,240.0195,240.0195,238.94,239.0338,18914.0
2022-09-02 13:30:00,254.66,255.1,254.5,255.03,16826.0,239.0526,239.4656,238.9024,239.3999,16826.0
2022-09-02 13:40:00,254.96,255.31,254.7,254.75,12575.0,239.3342,239.6628,239.0902,239.1371,12575.0
2022-09-02 13:50:00,254.62,254.7,254.33,254.6,14099.0,239.0151,239.0902,238.7428,238.9963,14099.0
2022-09-02 14:00:00,254.6,255.01,254.59,254.9,17781.0,238.9963,239.3812,238.9869,239.2779,17781.0
2022-09-02 14:10:00,254.93,254.93,254.58,254.72,12791.0,239.3061,239.3061,238.9775,239.1089,12791.0
2022-09-02 14:20:00,254.78,255.22,254.72,255.04,13597.0,239.1653,239.5783,239.1089,239.4093,13597.0
2022-09-02 14:30:00,255.06,255.35,254.87,255.3,11671.0,239.4281,239.7003,239.2497,239.6534,11671.0
2022-09-02 14:40:00,255.18,255.28,255.05,255.13,10978.0,239.5407,239.6346,239.4187,239.4938,10978.0
2022-09-02 14:50:00,255.12,255.15,254.63,254.75,9029.0,239.4844,239.5126,239.0245,239.1371,9029.0
2022-09-02 15:00:00,254.66,255.26,254.65,255.05,18851.0,239.0526,239.6158,239.0432,239.4187,18851.0
2022-09-02 15:10:00,255.06,255.2,254.92,255.16,17380.0,239.4281,239.5595,239.2967,239.522,17380.0
2022-09-02 15:20:00,255.15,255.32,254.36,254.77,19461.0,239.5126,239.6722,238.771,239.1559,19461.0
2022-09-02 15:30:00,254.74,254.74,253.56,253.77,23886.0,239.1277,239.1277,238.02,238.2172,23886.0
2022-09-02 15:40:00,253.7,253.91,253.36,253.82,40471.0,238.1514,238.3486,237.8323,238.2641,40471.0
2022-09-02 15:50:00,253.9,254.72,253.71,254.64,98316.0,238.3392,239.1089,238.1608,239.0338,98316.0
2022-09-06 09:30:00,254.47,255.55,253.91,254.37,74857.0,238.8743,239.8881,238.3486,238.7804,74857.0
2022-09-06 09:40:00,254.34,254.47,253.84,254.07,23546.0,238.7522,238.8743,238.2829,238.4988,23546.0
2022-09-06 09:50:00,254.12,255.15,253.77,254.93,23188.0,238.5457,239.5126,238.2172,239.3061,23188.0
2022-09-06 10:00:00,254.78,254.89,253.79,253.96,20489.0,239.1653,239.2685,238.2359,238.3955,20489.0
2022-09-06 10:10:00,253.83,254.05,253.45,254.05,29938.0,238.2735,238.48,237.9168,238.48,29938.0
2022-09-06 10:20:00,254.03,255.5,254.0,255.34,31171.0,238.4612,239.8411,238.4331,239.6909,31171.0
2022-09-06 10:30:00,255.42,255.7,254.97,255.61,40131.0,239.766,240.0289,239.3436,239.9444,40131.0
2022-09-06 10:40:00,255.66,256.43,255.66,256.04,49005.0,239.9913,240.7141,239.9913,240.348,49005.0
2022-09-06 10:50:00,256.09,256.73,256.06,256.31,32814.0,240.395,240.9957,240.3668,240.6015,32814.0
2022-09-06 11:00:00,256.37,256.38,255.68,255.99,57111.0,240.6578,240.6672,240.0101,240.3011,57111.0
2022-09-06 11:10:00,255.99,256.7,255.98,256.63,97727.0,240.3011,240.9676,240.2917,240.9019,97727.0
2022-09-06 11:20:00,256.6,256.69,255.42,255.42,26059.0,240.8737,240.9582,239.766,239.766,26059.0
2022-09-06 11:30:00,255.43,255.86,254.93,255.12,32195.0,239.7754,240.1791,239.3061,239.4844,32195.0
2022-09-06 11:40:00,255.09,255.74,254.86,255.07,25036.0,239.4563,240.0664,239.2404,239.4375,25036.0
2022-09-06 11:50:00,255.05,255.2,254.89,254.93,20635.0,239.4187,239.5595,239.2685,239.3061,20635.0
2022-09-06 12:00:00,254.94,254.94,254.27,254.35,18921.0,239.3155,239.3155,238.6865,238.7616,18921.0
2022-09-06 12:10:00,254.27,254.63,254.02,254.18,26215.0,238.6865,239.0245,238.4518,238.602,26215.0
2022-09-06 12:20:00,254.11,254.22,253.74,253.86,12631.0,238.5363,238.6396,238.189,238.3016,12631.0
2022-09-06 12:30:00,253.87,254.05,253.78,253.94,12369.0,238.311,238.48,238.2265,238.3767,12369.0
2022-09-06 12:40:00,253.96,254.48,253.84,254.4,13778.0,238.3955,238.8836,238.2829,238.8085,13778.0
2022-09-06 12:50:00,254.43,254.71,254.24,254.64,11250.0,238.8367,239.0995,238.6584,239.0338,11250.0
2022-09-06 13:00:00,254.65,254.69,253.87,253.87,11251.0,239.0432,239.0808,238.311,238.311,11251.0
2022-09-06 13:10:00,253.95,254.01,253.38,253.64,14924.0,238.3861,238.4424,237.8511,238.0951,14924.0
2022-09-06 13:20:00,253.58,253.77,253.52,253.67,12012.0,238.0388,238.2172,237.9825,238.1233,12012.0
2022-09-06 13:30:00,253.64,254.06,253.55,254.06,14446.0,238.0951,238.4894,238.0106,238.4894,14446.0
2022-09-06 13:40:00,254.02,254.1,253.65,253.68,14848.0,238.4518,238.5269,238.1045,238.1327,14848.0
2022-09-06 13:50:00,253.64,254.31,253.6,254.31,12978.0,238.0951,238.7241,238.0576,238.7241,12978.0
2022-09-06 14:00:00,254.35,254.64,254.31,254.61,10469.0,238.7616,239.0338,238.7241,239.0057,10469.0
2022-09-06 14:10:00,254.63,255.08,254.56,255.01,20858.0,239.0245,239.4469,238.9587,239.3812,20858.0
2022-09-06 14:20:00,255.0,255.0,254.53,254.53,10234.0,239.3718,239.3718,238.9306,238.9306,10234.0
2022-09-06 14:30:00,254.57,254.67,254.21,254.57,12361.0,238.9681,239.062,238.6302,238.9681,12361.0
2022-09-06 14:40:00,254.52,254.53,254.11,254.37,14862.0,238.9212,238.9306,238.5363,238.7804,14862.0
2022-09-06 14:50:00,254.32,254.32,253.83,254.05,19343.0,238.7334,238.7334,238.2735,238.48,19343.0
2022-09-06 15:00:00,254.09,254.55,253.95,254.53,17100.0,238.5175,238.9494,238.3861,238.9306,17100.0
2022-09-06 15:10:00,254.56,254.74,254.4,254.4,22522.0,238.9587,239.1277,238.8085,238.8085,22522.0
2022-09-06 15:20:00,254.4,254.48,254.15,254.39,15253.0,238.8085,238.8836,238.5739,238.7992,15253.0
2022-09-06 15:30:00,254.35,254.35,253.8,254.19,28975.0,238.7616,238.7616,238.2453,238.6114,28975.0
2022-09-06 15:40:00,254.16,254.61,254.15,254.46,47684.0,238.5833,239.0057,238.5739,238.8649,47684.0
2022-09-06 15:50:00,254.46,254.57,253.9,254.4,212652.0,238.8649,238.9681,238.3392,238.8085,212652.0
2022-09-07 09:30:00,255.14,258.36,254.96,258.28,142606.0,239.5032,242.5258,239.3342,242.4508,142606.0
2022-09-07 09:40:00,258.22,258.54,257.66,257.84,89559.0,242.3944,242.6948,241.8688,242.0377,89559.0
2022-09-07 09:50:00,257.82,258.0,257.25,257.37,23616.0,242.0189,242.1879,241.4839,241.5965,23616.0
2022-09-07 10:00:00,257.29,258.04,256.95,257.93,30590.0,241.5214,242.2255,241.2023,242.1222,30590.0
2022-09-07 10:10:00,257.94,258.61,257.83,258.53,48421.0,242.1316,242.7605,242.0283,242.6854,48421.0
2022-09-07 10:20:00,258.59,259.35,258.47,258.91,92293.0,242.7418,243.4552,242.6291,243.0421,92293.0
2022-09-07 10:30:00,258.93,259.66,258.87,259.24,56461.0,243.0609,243.7462,243.0046,243.3519,56461.0
2022-09-07 10:40:00,259.27,259.54,259.22,259.45,81378.0,243.3801,243.6335,243.3331,243.549,81378.0
2022-09-07 10:50:00,259.48,259.82,258.87,258.88,32292.0,243.5772,243.8964,243.0046,243.014,32292.0
2022-09-07 11:00:00,258.87,259.24,258.52,259.18,27218.0,243.0046,243.3519,242.676,243.2956,27218.0
2022-09-07 11:10:00,259.15,259.5,258.93,259.1,35276.0,243.2674,243.596,243.0609,243.2205,35276.0
2022-09-07 11:20:00,259.05,259.16,258.59,258.63,17050.0,243.1736,243.2768,242.7418,242.7793,17050.0
2022-09-07 11:30:00,258.66,258.86,258.39,258.41,20658.0,242.8075,242.9952,242.554,242.5728,20658.0
2022-09-07 11:40:00,258.39,258.52,258.05,258.28,19020.0,242.554,242.676,242.2348,242.4508,19020.0
2022-09-07 11:50:00,258.23,258.5,258.23,258.42,15866.0,242.4038,242.6573,242.4038,242.5822,15866.0
2022-09-07 12:00:00,258.5,258.6,257.05,258.41,94830.0,242.6573,242.7511,241.2961,242.5728,94830.0
2022-09-07 12:10:00,258.43,258.43,258.06,258.06,12469.0,242.5916,242.5916,242.2442,242.2442,12469.0
2022-09-07 12:20:00,258.09,258.11,257.67,257.91,19173.0,242.2724,242.2912,241.8781,242.1034,19173.0
2022-09-07 12:30:00,257.94,258.21,257.64,258.21,12004.0,242.1316,242.385,241.85,242.385,12004.0
2022-09-07 12:40:00,258.24,258.99,258.23,258.82,26122.0,242.4132,243.1172,242.4038,242.9577,26122.0
2022-09-07 12:50:00,258.81,258.81,258.35,258.57,15403.0,242.9483,242.9483,242.5165,242.723,15403.0
2022-09-07 13:00:00,258.57,258.85,258.47,258.81,15739.0,242.723,242.9858,242.6291,242.9483,15739.0
2022-09-07 13:10:00,258.81,258.82,258.42,258.44,12131.0,242.9483,242.9577,242.5822,242.6009,12131.0
2022-09-07 13:20:00,258.48,258.66,258.23,258.27,12294.0,242.6385,242.8075,242.4038,242.4414,12294.0
2022-09-07 13:30:00,258.31,258.43,258.18,258.34,29315.0,242.4789,242.5916,242.3569,242.5071,29315.0
2022-09-07 13:40:00,258.38,258.91,258.38,258.88,27551.0,242.5446,243.0421,242.5446,243.014,27551.0
2022-09-07 13:50:00,258.89,259.12,258.77,258.99,25995.0,243.0234,243.2393,242.9107,243.1172,25995.0
2022-09-07 14:00:00,259.0,259.26,258.66,258.67,34188.0,243.1266,243.3707,242.8075,242.8169,34188.0
2022-09-07 14:10:00,258.66,258.97,258.54,258.54,31519.0,242.8075,243.0985,242.6948,242.6948,31519.0
2022-09-07 14:20:00,258.51,258.86,258.26,258.86,17466.0,242.6667,242.9952,242.432,242.9952,17466.0
2022-09-07 14:30:00,258.89,259.08,258.65,258.7,73158.0,243.0234,243.2017,242.7981,242.845,73158.0
2022-09-07 14:40:00,258.69,258.98,258.55,258.91,63233.0,242.8356,243.1079,242.7042,243.0421,63233.0
2022-09-07 14:50:00,258.94,258.97,258.43,258.63,54102.0,243.0703,243.0985,242.5916,242.7793,54102.0
2022-09-07 15:00:00,258.66,258.68,258.41,258.42,39926.0,242.8075,242.8262,242.5728,242.5822,39926.0
2022-09-07 15:10:00,258.43,258.86,258.23,258.55,61881.0,242.5916,242.9952,242.4038,242.7042,61881.0
2022-09-07 15:20:00,258.56,258.93,258.32,258.93,86952.0,242.7136,243.0609,242.4883,243.0609,86952.0
2022-09-07 15:30:00,258.94,259.15,258.72,259.0,37390.0,243.0703,243.2674,242.8638,243.1266,37390.0
2022-09-07 15:40:00,259.03,259.11,258.42,258.51,113027.0,243.1548,243.2299,242.5822,242.6667,113027.0
2022-09-07 15:50:00,258.52,258.75,258.25,258.44,300819.0,242.676,242.8919,242.4226,242.6009,300819.0
2022-09-08 09:30:00,257.85,258.54,257.33,258.27,71566.0,242.0471,242.6948,241.559,242.4414,71566.0
2022-09-08 09:40:00,258.17,259.29,258.0,258.88,36349.0,242.3475,243.3989,242.1879,243.014,36349.0
2022-09-08 09:50:00,258.81,259.45,258.57,259.36,87916.0,242.9483,243.549,242.723,243.4646,87916.0
2022-09-08 10:00:00,259.4,259.59,258.55,258.66,41050.0,243.5021,243.6805,242.7042,242.8075,41050.0
2022-09-08 10:10:00,258.71,258.94,258.07,258.94,21608.0,242.8544,243.0703,242.2536,243.0703,21608.0
2022-09-08 10:20:00,258.9,259.11,258.53,258.83,17056.0,243.0328,243.2299,242.6854,242.967,17056.0
2022-09-08 10:30:00,258.86,259.5,258.75,259.42,14668.0,242.9952,243.596,242.8919,243.5209,14668.0
2022-09-08 10:40:00,259.44,259.7,259.39,259.63,13901.0,243.5397,243.7837,243.4927,243.718,13901.0
2022-09-08 10:50:00,259.63,259.98,259.46,259.96,22562.0,243.718,244.0466,243.5584,244.0278,22562.0
2022-09-08 11:00:00,260.0,260.59,259.85,260.57,37858.0,244.0653,244.6192,243.9245,244.6004,37858.0
2022-09-08 11:10:00,260.56,260.61,260.2,260.54,24874.0,244.591,244.638,244.2531,244.5722,24874.0
2022-09-08 11:20:00,260.57,260.78,260.54,260.69,81349.0,244.6004,244.7975,244.5722,244.7131,81349.0
2022-09-08 11:30:00,260.7,261.09,260.34,260.42,48688.0,244.7224,245.0885,244.3845,244.4596,48688.0
2022-09-08 11:40:00,260.45,260.45,259.97,260.08,18367.0,244.4878,244.4878,244.0372,244.1404,18367.0
2022-09-08 11:50:00,260.11,260.33,259.91,259.93,11962.0,244.1686,244.3751,243.9809,243.9996,11962.0
2022-09-08 12:00:00,259.95,260.0,258.35,258.66,18662.0,244.0184,244.0653,242.5165,242.8075,18662.0
2022-09-08 12:10:00,258.66,258.66,257.9,258.17,19817.0,242.8075,242.8075,242.094,242.3475,19817.0
2022-09-08 12:20:00,258.22,258.22,257.55,258.08,11253.0,242.3944,242.3944,241.7655,242.263,11253.0
2022-09-08 12:30:00,258.04,258.51,258.02,258.31,13001.0,242.2255,242.6667,242.2067,242.4789,13001.0
2022-09-08 12:40:00,258.3,258.85,258.17,258.7,12637.0,242.4695,242.9858,242.3475,242.845,12637.0
2022-09-08 12:50:00,258.75,258.93,258.65,258.84,12229.0,242.8919,243.0609,242.7981,242.9764,12229.0
2022-09-08 13:00:00,258.83,259.04,258.66,258.96,7972.0,242.967,243.1642,242.8075,243.0891,7972.0
2022-09-08 13:10:00,259.0,259.64,258.96,259.55,12264.0,243.1266,243.7274,243.0891,243.6429,12264.0
2022-09-08 13:20:00,259.58,259.75,259.54,259.66,8123.0,243.6711,243.8307,243.6335,243.7462,8123.0
2022-09-08 13:30:00,259.68,260.0,259.4,259.75,12322.0,243.765,244.0653,243.5021,243.8307,12322.0
2022-09-08 13:40:00,259.74,260.09,259.74,260.06,11366.0,243.8213,244.1498,243.8213,244.1217,11366.0
2022-09-08 13:50:00,260.07,260.15,259.35,259.65,16191.0,244.131,244.2061,243.4552,243.7368,16191.0
2022-09-08 14:00:00,259.73,260.01,259.62,259.95,12908.0,243.8119,244.0747,243.7086,244.0184,12908.0
2022-09-08 14:10:00,259.92,260.0,259.64,259.95,8766.0,243.9902,244.0653,243.7274,244.0184,8766.0
2022-09-08 14:20:00,259.96,260.06,259.85,259.92,9176.0,244.0278,244.1217,243.9245,243.9902,9176.0
2022-09-08 14:30:00,259.93,260.17,259.89,260.12,12675.0,243.9996,244.2249,243.9621,244.178,12675.0
2022-09-08 14:40:00,260.11,260.14,259.36,259.36,16707.0,244.1686,244.1968,243.4646,243.4646,16707.0
2022-09-08 14:50:00,259.44,259.58,259.16,259.22,12037.0,243.5397,243.6711,243.2768,243.3331,12037.0
2022-09-08 15:00:00,259.2,259.39,258.99,259.15,9710.0,243.3144,243.4927,243.1172,243.2674,9710.0
2022-09-08 15:10:00,259.07,259.55,259.07,259.49,8809.0,243.1923,243.6429,243.1923,243.5866,8809.0
2022-09-08 15:20:00,259.54,259.67,259.42,259.5,10410.0,243.6335,243.7556,243.5209,243.596,10410.0
2022-09-08 15:30:00,259.49,259.61,259.24,259.46,18753.0,243.5866,243.6992,243.3519,243.5584,18753.0
2022-09-08 15:40:00,259.47,259.76,259.28,259.4,32853.0,243.5678,243.84,243.3895,243.5021,32853.0
2022-09-08 15:50:00,259.37,260.19,259.37,260.09,105956.0,243.4739,244.2437,243.4739,244.1498,105956.0
2022-09-09 09:30:00,260.26,260.74,259.1,259.1,56654.0,244.3094,244.76,243.2205,243.2205,56654.0
2022-09-09 09:40:00,259.2,259.56,258.86,259.25,31096.0,243.3144,243.6523,242.9952,243.3613,31096.0
2022-09-09 09:50:00,259.23,259.23,258.64,259.14,23366.0,243.3425,243.3425,242.7887,243.258,23366.0
2022-09-09 10:00:00,259.2,259.47,258.96,259.02,28894.0,243.3144,243.5678,243.0891,243.1454,28894.0
2022-09-09 10:10:00,258.97,259.17,258.73,258.96,24924.0,243.0985,243.2862,242.8732,243.0891,24924.0
2022-09-09 10:20:00,258.97,259.41,258.85,259.41,23994.0,243.0985,243.5115,242.9858,243.5115,23994.0
2022-09-09 10:30:00,259.44,259.87,259.39,259.86,23511.0,243.5397,243.9433,243.4927,243.9339,23511.0
2022-09-09 10:40:00,259.91,260.1,259.88,260.02,15917.0,243.9809,244.1592,243.9527,244.0841,15917.0
2022-09-09 10:50:00,260.04,260.18,259.82,260.18,16996.0,244.1029,244.2343,243.8964,244.2343,16996.0
2022-09-09 11:00:00,260.16,260.29,259.72,259.76,25176.0,244.2155,244.3376,243.8025,243.84,25176.0
2022-09-09 11:10:00,259.73,259.79,259.17,259.24,19325.0,243.8119,243.8682,243.2862,243.3519,19325.0
2022-09-09 11:20:00,259.24,259.6,259.07,259.52,20294.0,243.3519,243.6899,243.1923,243.6148,20294.0
2022-09-09 11:30:00,259.52,259.72,259.35,259.68,14050.0,243.6148,243.8025,243.4552,243.765,14050.0
2022-09-09 11:40:00,259.7,259.73,259.03,259.04,12779.0,243.7837,243.8119,243.1548,243.1642,12779.0
2022-09-09 11:50:00,259.04,259.12,258.91,258.98,14926.0,243.1642,243.2393,243.0421,243.1079,14926.0
2022-09-09 12:00:00,258.99,259.11,258.37,258.64,27556.0,243.1172,243.2299,242.5352,242.7887,27556.0
2022-09-09 12:10:00,258.67,258.88,258.54,258.75,12004.0,242.8169,243.014,242.6948,242.8919,12004.0
2022-09-09 12:20:00,258.68,258.71,258.43,258.49,9619.0,242.8262,242.8544,242.5916,242.6479,9619.0
2022-09-09 12:30:00,258.5,258.5,258.21,258.32,25383.0,242.6573,242.6573,242.385,242.4883,25383.0
2022-09-09 12:40:00,258.36,258.66,258.36,258.62,10992.0,242.5258,242.8075,242.5258,242.7699,10992.0
2022-09-09 12:50:00,258.62,258.78,258.52,258.76,12498.0,242.7699,242.9201,242.676,242.9013,12498.0
2022-09-09 13:00:00,258.78,258.84,258.49,258.67,22036.0,242.9201,242.9764,242.6479,242.8169,22036.0
2022-09-09 13:10:00,258.69,259.26,258.68,259.14,17395.0,242.8356,243.3707,242.8262,243.258,17395.0
2022-09-09 13:20:00,259.13,259.19,259.0,259.01,15992.0,243.2487,243.305,243.1266,243.136,15992.0
2022-09-09 13:30:00,259.04,259.42,259.03,259.41,10391.0,243.1642,243.5209,243.1548,243.5115,10391.0
2022-09-09 13:40:00,259.4,259.41,259.06,259.34,10571.0,243.5021,243.5115,243.1829,243.4458,10571.0
2022-09-09 13:50:00,259.39,259.48,259.3,259.4,11370.0,243.4927,243.5772,243.4082,243.5021,11370.0
2022-09-09 14:00:00,259.38,259.53,259.19,259.32,12657.0,243.4833,243.6241,243.305,243.427,12657.0
2022-09-09 14:10:00,259.25,259.68,259.23,259.68,27497.0,243.3613,243.765,243.3425,243.765,27497.0
2022-09-09 14:20:00,259.69,259.86,259.63,259.86,11862.0,243.7743,243.9339,243.718,243.9339,11862.0
2022-09-09 14:30:00,259.88,260.21,259.87,260.12,15701.0,243.9527,244.2625,243.9433,244.178,15701.0
2022-09-09 14:40:00,260.07,260.26,260.03,260.03,31425.0,244.131,244.3094,244.0935,244.0935,31425.0
2022-09-09 14:50:00,260.02,260.21,259.92,260.16,19656.0,244.0841,244.2625,243.9902,244.2155,19656.0
2022-09-09 15:00:00,260.18,260.43,260.13,260.19,32888.0,244.2343,244.469,244.1874,244.2437,32888.0
2022-09-09 15:10:00,260.15,260.41,260.08,260.21,15164.0,244.2061,244.4502,244.1404,244.2625,15164.0
2022-09-09 15:20:00,260.2,260.24,260.06,260.07,22490.0,244.2531,244.2906,244.1217,244.131,22490.0
2022-09-09 15:30:00,260.1,260.13,259.87,259.94,27834.0,244.1592,244.1874,243.9433,244.009,27834.0
2022-09-09 15:40:00,259.93,260.14,259.85,259.91,43930.0,243.9996,244.1968,243.9245,243.9809,43930.0
2022-09-09 15:50:00,259.82,259.85,259.33,259.56,152074.0,243.8964,243.9245,243.4364,243.6523,152074.0
2022-09-12 09:30:00,260.0,260.93,259.63,260.34,84640.0,244.0653,244.9383,243.718,244.3845,84640.0
2022-09-12 09:40:00,260.35,261.36,260.28,261.03,28554.0,244.3939,245.342,244.3282,245.0322,28554.0
2022-09-12 09:50:00,261.12,261.15,260.01,260.12,27416.0,245.1167,245.1449,244.0747,244.178,27416.0
2022-09-12 10:00:00,260.12,260.41,259.74,259.84,36750.0,244.178,244.4502,243.8213,243.9151,36750.0
2022-09-12 10:10:00,259.8,260.34,259.66,260.24,35378.0,243.8776,244.3845,243.7462,244.2906,35378.0
2022-09-12 10:20:00,260.29,260.69,260.27,260.59,27911.0,244.3376,244.7131,244.3188,244.6192,27911.0
2022-09-12 10:30:00,260.64,260.65,260.2,260.39,27284.0,244.6661,244.6755,244.2531,244.4314,27284.0
2022-09-12 10:40:00,260.39,261.07,260.32,261.02,35073.0,244.4314,245.0698,244.3657,245.0228,35073.0
2022-09-12 10:50:00,261.0,261.07,260.38,260.84,25807.0,245.0041,245.0698,244.422,244.8539,25807.0
2022-09-12 11:00:00,260.73,260.98,260.65,260.83,18295.0,244.7506,244.9853,244.6755,244.8445,18295.0
2022-09-12 11:10:00,260.87,261.06,260.69,261.02,22439.0,244.882,245.0604,244.7131,245.0228,22439.0
2022-09-12 11:20:00,261.09,261.4,261.06,261.3,22231.0,245.0885,245.3795,245.0604,245.2857,22231.0
2022-09-12 11:30:00,261.29,261.33,260.7,260.82,15843.0,245.2763,245.3138,244.7224,244.8351,15843.0
2022-09-12 11:40:00,260.76,260.76,260.21,260.4,15434.0,244.7788,244.7788,244.2625,244.4408,15434.0
2022-09-12 11:50:00,260.39,260.42,259.62,260.01,16296.0,244.4314,244.4596,243.7086,244.0747,16296.0
2022-09-12 12:00:00,259.92,260.02,259.66,259.66,12042.0,243.9902,244.0841,243.7462,243.7462,12042.0
2022-09-12 12:10:00,259.6,259.88,259.42,259.64,21035.0,243.6899,243.9527,243.5209,243.7274,21035.0
2022-09-12 12:20:00,259.52,259.88,259.52,259.73,13601.0,243.6148,243.9527,243.6148,243.8119,13601.0
2022-09-12 12:30:00,259.73,259.97,259.65,259.91,9468.0,243.8119,244.0372,243.7368,243.9809,9468.0
2022-09-12 12:40:00,259.91,260.08,259.8,259.94,12186.0,243.9809,244.1404,243.8776,244.009,12186.0
2022-09-12 12:50:00,259.92,260.09,259.79,260.09,17129.0,243.9902,244.1498,243.8682,244.1498,17129.0
2022-09-12 13:00:00,260.09,260.29,259.67,260.22,12760.0,244.1498,244.3376,243.7556,244.2719,12760.0
2022-09-12 13:10:00,260.24,260.28,259.65,259.67,37992.0,244.2906,244.3282,243.7368,243.7556,37992.0
2022-09-12 13:20:00,259.65,260.28,259.52,260.19,25942.0,243.7368,244.3282,243.6148,244.2437,25942.0
2022-09-12 13:30:00,260.23,260.33,259.8,259.9,14020.0,244.2812,244.3751,243.8776,243.9715,14020.0
2022-09-12 13:40:00,259.96,260.14,259.91,260.05,12407.0,244.0278,244.1968,243.9809,244.1123,12407.0
2022-09-12 13:50:00,260.09,260.15,259.88,259.94,18166.0,244.1498,244.2061,243.9527,244.009,18166.0
2022-09-12 14:00:00,259.91,260.07,259.79,260.04,25772.0,243.9809,244.131,243.8682,244.1029,25772.0
2022-09-12 14:10:00,260.04,260.34,259.95,259.99,21119.0,244.1029,244.3845,244.0184,244.056,21119.0
2022-09-12 14:20:00,260.01,260.21,259.93,259.98,14285.0,244.0747,244.2625,243.9996,244.0466,14285.0
2022-09-12 14:30:00,259.98,260.03,259.65,259.91,9564.0,244.0466,244.0935,243.7368,243.9809,9564.0
2022-09-12 14:40:00,259.95,260.05,259.79,259.98,10867.0,244.0184,244.1123,243.8682,244.0466,10867.0
2022-09-12 14:50:00,259.94,260.07,259.79,259.94,18828.0,244.009,244.131,243.8682,244.009,18828.0
2022-09-12 15:00:00,259.93,259.93,259.7,259.87,11065.0,243.9996,243.9996,243.7837,243.9433,11065.0
2022-09-12 15:10:00,259.84,260.03,259.7,259.99,14270.0,243.9151,244.0935,243.7837,244.056,14270.0
2022-09-12 15:20:00,260.06,260.08,259.65,259.69,16271.0,244.1217,244.1404,243.7368,243.7743,16271.0
2022-09-12 15:30:00,259.68,259.84,259.59,259.7,32545.0,243.765,243.9151,243.6805,243.7837,32545.0
2022-09-12 15:40:00,259.7,260.23,259.59,260.23,29413.0,243.7837,244.2812,243.6805,244.2812,29413.0
2022-09-12 15:50:00,260.21,260.44,260.04,260.42,152495.0,244.2625,244.4784,244.1029,244.4596,152495.0
2022-09-13 09:30:00,257.74,258.78,257.4,258.24,73968.0,241.9438,242.9201,241.6247,242.4132,73968.0
2022-09-13 09:40:00,258.27,258.95,258.19,258.42,20564.0,242.4414,243.0797,242.3663,242.5822,20564.0
2022-09-13 09:50:00,258.46,258.62,257.24,257.35,29502.0,242.6197,242.7699,241.4745,241.5777,29502.0
2022-09-13 10:00:00,257.27,257.46,256.87,257.17,25489.0,241.5027,241.681,241.1272,241.4088,25489.0
2022-09-13 10:10:00,257.17,257.31,256.91,257.19,12475.0,241.4088,241.5402,241.1647,241.4276,12475.0
2022-09-13 10:20:00,257.18,257.71,257.12,257.51,13679.0,241.4182,241.9157,241.3618,241.7279,13679.0
2022-09-13 10:30:00,257.5,257.67,257.24,257.56,13066.0,241.7186,241.8781,241.4745,241.7749,13066.0
2022-09-13 10:40:00,257.61,257.61,257.11,257.25,11796.0,241.8218,241.8218,241.3525,241.4839,11796.0
2022-09-13 10:50:00,257.26,257.27,256.71,256.79,37649.0,241.4933,241.5027,240.977,241.0521,37649.0
2022-09-13 11:00:00,256.76,256.81,256.25,256.45,19198.0,241.0239,241.0708,240.5452,240.7329,19198.0
2022-09-13 11:10:00,256.46,256.76,256.34,256.54,9913.0,240.7423,241.0239,240.6296,240.8174,9913.0
2022-09-13 11:20:00,256.47,256.72,256.07,256.14,23299.0,240.7517,240.9864,240.3762,240.4419,23299.0
2022-09-13 11:30:00,256.24,256.57,256.03,256.57,17885.0,240.5358,240.8456,240.3386,240.8456,17885.0
2022-09-13 11:40:00,256.54,256.9,256.47,256.89,15073.0,240.8174,241.1553,240.7517,241.1459,15073.0
2022-09-13 11:50:00,256.84,257.05,256.26,256.37,13415.0,241.099,241.2961,240.5546,240.6578,13415.0
2022-09-13 12:00:00,256.4,256.64,256.3,256.63,8903.0,240.686,240.9113,240.5921,240.9019,8903.0
2022-09-13 12:10:00,256.57,256.98,256.51,256.81,11262.0,240.8456,241.2304,240.7892,241.0708,11262.0
2022-09-13 12:20:00,256.78,256.92,256.5,256.5,13434.0,241.0427,241.1741,240.7798,240.7798,13434.0
2022-09-13 12:30:00,256.41,256.68,256.31,256.62,9497.0,240.6954,240.9488,240.6015,240.8925,9497.0
2022-09-13 12:40:00,256.59,256.67,256.32,256.59,8501.0,240.8643,240.9394,240.6109,240.8643,8501.0
2022-09-13 12:50:00,256.57,256.8,256.57,256.72,8426.0,240.8456,241.0615,240.8456,240.9864,8426.0
2022-09-13 13:00:00,256.73,256.95,256.56,256.86,15261.0,240.9957,241.2023,240.8362,241.1178,15261.0
2022-09-13 13:10:00,256.84,257.25,256.77,257.02,15926.0,241.099,241.4839,241.0333,241.268,15926.0
2022-09-13 13:20:00,257.01,257.2,256.89,257.17,10154.0,241.2586,241.4369,241.1459,241.4088,10154.0
2022-09-13 13:30:00,257.16,257.32,256.81,256.9,12082.0,241.3994,241.5496,241.0708,241.1553,12082.0
2022-09-13 13:40:00,256.88,257.04,256.76,256.92,15948.0,241.1366,241.2867,241.0239,241.1741,15948.0
2022-09-13 13:50:00,256.9,256.94,256.6,256.61,8741.0,241.1553,241.1929,240.8737,240.8831,8741.0
2022-09-13 14:00:00,256.62,256.67,255.93,255.96,23529.0,240.8925,240.9394,240.2448,240.2729,23529.0
2022-09-13 14:10:00,255.99,256.3,255.91,256.28,12360.0,240.3011,240.5921,240.226,240.5733,12360.0
2022-09-13 14:20:00,256.39,256.5,256.15,256.18,18475.0,240.6766,240.7798,240.4513,240.4795,18475.0
2022-09-13 14:30:00,256.14,256.23,256.02,256.04,16837.0,240.4419,240.5264,240.3293,240.348,16837.0
2022-09-13 14:40:00,256.05,256.11,255.72,255.74,19141.0,240.3574,240.4137,240.0476,240.0664,19141.0
2022-09-13 14:50:00,255.74,255.92,255.52,255.67,34510.0,240.0664,240.2354,239.8599,240.0007,34510.0
2022-09-13 15:00:00,255.69,255.83,255.43,255.53,25913.0,240.0195,240.1509,239.7754,239.8693,25913.0
2022-09-13 15:10:00,255.55,255.62,255.27,255.4,33538.0,239.8881,239.9538,239.6252,239.7473,33538.0
2022-09-13 15:20:00,255.37,255.55,255.12,255.13,34424.0,239.7191,239.8881,239.4844,239.4938,34424.0
2022-09-13 15:30:00,255.12,255.19,254.09,254.47,60503.0,239.4844,239.5501,238.5175,238.8743,60503.0
2022-09-13 15:40:00,254.43,254.43,253.67,253.96,85801.0,238.8367,238.8367,238.1233,238.3955,85801.0
2022-09-13 15:50:00,253.97,254.64,253.9,254.27,259503.0,238.4049,239.0338,238.3392,238.6865,259503.0
2022-09-14 09:30:00,255.0,256.52,254.86,256.46,111049.0,239.3718,240.7986,239.2404,240.7423,111049.0
2022-09-14 09:40:00,256.43,256.97,256.19,256.57,44429.0,240.7141,241.221,240.4888,240.8456,44429.0
2022-09-14 09:50:00,256.56,257.64,256.56,257.64,41914.0,240.8362,241.85,240.8362,241.85,41914.0
2022-09-14 10:00:00,257.69,258.05,257.61,257.85,41813.0,241.8969,242.2348,241.8218,242.0471,41813.0
2022-09-14 10:10:00,257.85,258.23,257.49,257.88,46417.0,242.0471,242.4038,241.7092,242.0753,46417.0
2022-09-14 10:20:00,257.93,258.05,257.18,257.18,40776.0,242.1222,242.2348,241.4182,241.4182,40776.0
2022-09-14 10:30:00,257.19,257.74,257.15,257.65,30540.0,241.4276,241.9438,241.39,241.8594,30540.0
2022-09-14 10:40:00,257.63,257.97,257.1,257.28,31824.0,241.8406,242.1598,241.3431,241.512,31824.0
2022-09-14 10:50:00,257.42,258.21,257.3,257.99,15140.0,241.6435,242.385,241.5308,242.1785,15140.0
2022-09-14 11:00:00,257.94,258.27,257.75,258.07,30306.0,242.1316,242.4414,241.9532,242.2536,30306.0
2022-09-14 11:10:00,258.01,258.05,257.2,257.2,19506.0,242.1973,242.2348,241.4369,241.4369,19506.0
2022-09-14 11:20:00,257.22,257.69,257.13,257.27,15495.0,241.4557,241.8969,241.3712,241.5027,15495.0
2022-09-14 11:30:00,257.32,257.44,257.04,257.28,17059.0,241.5496,241.6622,241.2867,241.512,17059.0
2022-09-14 11:40:00,257.32,257.62,257.27,257.53,14964.0,241.5496,241.8312,241.5027,241.7467,14964.0
2022-09-14 11:50:00,257.53,257.62,257.22,257.44,10285.0,241.7467,241.8312,241.4557,241.6622,10285.0
2022-09-14 12:00:00,257.46,257.48,257.1,257.16,15191.0,241.681,241.6998,241.3431,241.3994,15191.0
2022-09-14 12:10:00,257.15,257.28,256.91,257.05,12030.0,241.39,241.512,241.1647,241.2961,12030.0
2022-09-14 12:20:00,257.09,257.4,256.9,256.95,15018.0,241.3337,241.6247,241.1553,241.2023,15018.0
2022-09-14 12:30:00,256.97,257.06,256.84,257.04,24464.0,241.221,241.3055,241.099,241.2867,24464.0
2022-09-14 12:40:00,257.07,257.45,256.69,256.76,115120.0,241.3149,241.6716,240.9582,241.0239,115120.0
2022-09-14 12:50:00,256.79,256.9,256.69,256.89,14722.0,241.0521,241.1553,240.9582,241.1459,14722.0
2022-09-14 13:00:00,256.88,257.01,256.64,256.91,12680.0,241.1366,241.2586,240.9113,241.1647,12680.0
2022-09-14 13:10:00,256.85,257.12,256.76,256.92,14577.0,241.1084,241.3618,241.0239,241.1741,14577.0
2022-09-14 13:20:00,256.95,257.04,256.82,256.9,12703.0,241.2023,241.2867,241.0802,241.1553,12703.0
2022-09-14 13:30:00,256.98,257.12,256.69,256.72,13296.0,241.2304,241.3618,240.9582,240.9864,13296.0
2022-09-14 13:40:00,256.7,256.78,255.65,255.79,26293.0,240.9676,241.0427,239.9819,240.1134,26293.0
2022-09-14 13:50:00,255.83,256.2,255.75,255.79,20014.0,240.1509,240.4982,240.0758,240.1134,20014.0
2022-09-14 14:00:00,255.81,255.92,255.58,255.8,29496.0,240.1321,240.2354,239.9162,240.1227,29496.0
2022-09-14 14:10:00,255.8,255.98,255.61,255.91,18625.0,240.1227,240.2917,239.9444,240.226,18625.0
2022-09-14 14:20:00,255.98,256.05,254.84,255.49,114147.0,240.2917,240.3574,239.2216,239.8317,114147.0
2022-09-14 14:30:00,255.55,256.34,255.5,256.33,27105.0,239.8881,240.6296,239.8411,240.6203,27105.0
2022-09-14 14:40:00,256.3,256.44,255.71,255.96,17493.0,240.5921,240.7235,240.0383,240.2729,17493.0
2022-09-14 14:50:00,255.97,256.04,255.64,255.66,19228.0,240.2823,240.348,239.9726,239.9913,19228.0
2022-09-14 15:00:00,255.66,255.83,255.48,255.65,26161.0,239.9913,240.1509,239.8224,239.9819,26161.0
2022-09-14 15:10:00,255.69,255.69,254.37,254.85,42347.0,240.0195,240.0195,238.7804,239.231,42347.0
2022-09-14 15:20:00,254.84,255.13,254.8,255.05,30034.0,239.2216,239.4938,239.184,239.4187,30034.0
2022-09-14 15:30:00,255.06,255.08,254.54,254.97,30196.0,239.4281,239.4469,238.94,239.3436,30196.0
2022-09-14 15:40:00,254.95,255.26,254.85,255.19,50721.0,239.3248,239.6158,239.231,239.5501,50721.0
2022-09-14 15:50:00,255.24,255.82,255.18,255.68,163158.0,239.5971,240.1415,239.5407,240.0101,163158.0
2022-09-15 09:30:00,255.02,255.23,252.88,252.89,89809.0,239.3905,239.5877,237.3817,237.3911,89809.0
2022-09-15 09:40:00,252.85,253.49,252.49,252.81,46022.0,237.3535,237.9543,237.0156,237.316,46022.0
2022-09-15 09:50:00,252.89,253.63,252.65,253.63,54472.0,237.3911,238.0857,237.1658,238.0857,54472.0
2022-09-15 10:00:00,253.56,254.4,253.56,253.62,50447.0,238.02,238.8085,238.02,238.0764,50447.0
2022-09-15 10:10:00,253.56,253.6,252.82,252.92,16890.0,238.02,238.0576,237.3254,237.4193,16890.0
2022-09-15 10:20:00,252.91,253.34,252.7,253.09,29742.0,237.4099,237.8135,237.2127,237.5788,29742.0
2022-09-15 10:30:00,253.09,254.16,253.09,254.16,29461.0,237.5788,238.5833,237.5788,238.5833,29461.0
2022-09-15 10:40:00,254.12,254.5,253.72,254.37,19799.0,238.5457,238.9024,238.1702,238.7804,19799.0
2022-09-15 10:50:00,254.36,254.6,254.02,254.49,38636.0,238.771,238.9963,238.4518,238.893,38636.0
2022-09-15 11:00:00,254.51,255.13,254.51,254.72,32802.0,238.9118,239.4938,238.9118,239.1089,32802.0
2022-09-15 11:10:00,254.62,254.75,254.39,254.67,26607.0,239.0151,239.1371,238.7992,239.062,26607.0
2022-09-15 11:20:00,254.51,255.03,254.51,254.98,24504.0,238.9118,239.3999,238.9118,239.353,24504.0
2022-09-15 11:30:00,254.96,255.17,254.39,254.4,13477.0,239.3342,239.5314,238.7992,238.8085,13477.0
2022-09-15 11:40:00,254.39,254.56,253.85,253.87,11114.0,238.7992,238.9587,238.2923,238.311,11114.0
2022-09-15 11:50:00,253.87,253.91,253.53,253.6,9509.0,238.311,238.3486,237.9919,238.0576,9509.0
2022-09-15 12:00:00,253.56,253.68,253.34,253.43,25234.0,238.02,238.1327,237.8135,237.898,25234.0
2022-09-15 12:10:00,253.48,253.48,253.12,253.28,27852.0,237.9449,237.9449,237.607,237.7572,27852.0
2022-09-15 12:20:00,253.29,253.3,252.96,253.17,45286.0,237.7666,237.776,237.4568,237.6539,45286.0
2022-09-15 12:30:00,253.15,253.51,253.15,253.44,13536.0,237.6352,237.9731,237.6352,237.9074,13536.0
2022-09-15 12:40:00,253.42,253.79,253.36,253.78,12305.0,237.8886,238.2359,237.8323,238.2265,12305.0
2022-09-15 12:50:00,253.78,254.03,253.61,254.02,13912.0,238.2265,238.4612,238.067,238.4518,13912.0
2022-09-15 13:00:00,254.1,254.78,254.1,254.37,19492.0,238.5269,239.1653,238.5269,238.7804,19492.0
2022-09-15 13:10:00,254.4,254.61,254.39,254.57,8872.0,238.8085,239.0057,238.7992,238.9681,8872.0
2022-09-15 13:20:00,254.52,254.77,254.45,254.59,15583.0,238.9212,239.1559,238.8555,238.9869,15583.0
2022-09-15 13:30:00,254.54,254.66,254.39,254.51,13991.0,238.94,239.0526,238.7992,238.9118,13991.0
2022-09-15 13:40:00,254.5,254.58,254.13,254.17,14159.0,238.9024,238.9775,238.5551,238.5926,14159.0
2022-09-15 13:50:00,254.14,254.28,253.98,254.16,12790.0,238.5645,238.6959,238.4143,238.5833,12790.0
2022-09-15 14:00:00,254.14,254.14,253.5,253.59,17228.0,238.5645,238.5645,237.9637,238.0482,17228.0
2022-09-15 14:10:00,253.6,253.92,253.51,253.9,10947.0,238.0576,238.358,237.9731,238.3392,10947.0
2022-09-15 14:20:00,253.87,253.98,253.71,253.97,9687.0,238.311,238.4143,238.1608,238.4049,9687.0
2022-09-15 14:30:00,254.0,254.1,253.77,254.0,10053.0,238.4331,238.5269,238.2172,238.4331,10053.0
2022-09-15 14:40:00,253.98,253.98,253.25,253.27,9646.0,238.4143,238.4143,237.729,237.7478,9646.0
2022-09-15 14:50:00,253.27,253.35,253.07,253.16,7525.0,237.7478,237.8229,237.5601,237.6445,7525.0
2022-09-15 15:00:00,253.2,253.34,253.05,253.18,11742.0,237.6821,237.8135,237.5413,237.6633,11742.0
2022-09-15 15:10:00,253.23,253.28,253.08,253.13,31450.0,237.7103,237.7572,237.5694,237.6164,31450.0
2022-09-15 15:20:00,253.15,253.39,252.9,253.03,56932.0,237.6352,237.8604,237.4005,237.5225,56932.0
2022-09-15 15:30:00,253.0,253.23,252.93,253.17,35332.0,237.4943,237.7103,237.4286,237.6539,35332.0
2022-09-15 15:40:00,253.15,253.71,252.99,253.63,56104.0,237.6352,238.1608,237.485,238.0857,56104.0
2022-09-15 15:50:00,253.76,253.96,253.23,253.51,143295.0,238.2078,238.3955,237.7103,237.9731,143295.0
2022-09-16 09:30:00,252.03,253.94,251.75,253.93,799091.0,236.5838,238.3767,236.321,238.3674,799091.0
2022-09-16 09:40:00,253.89,254.87,253.68,254.62,49070.0,238.3298,239.2497,238.1327,239.0151,49070.0
2022-09-16 09:50:00,254.55,255.33,254.47,255.19,57254.0,238.9494,239.6815,238.8743,239.5501,57254.0
2022-09-16 10:00:00,255.27,255.82,255.22,255.58,75787.0,239.6252,240.1415,239.5783,239.9162,75787.0
2022-09-16 10:10:00,255.62,255.71,255.28,255.51,63866.0,239.9538,240.0383,239.6346,239.8505,63866.0
2022-09-16 10:20:00,255.5,255.6,254.52,254.61,37234.0,239.8411,239.935,238.9212,239.0057,37234.0
2022-09-16 10:30:00,254.61,254.8,254.2,254.43,16565.0,239.0057,239.184,238.6208,238.8367,16565.0
2022-09-16 10:40:00,254.37,254.39,253.88,253.88,19207.0,238.7804,238.7992,238.3204,238.3204,19207.0
2022-09-16 10:50:00,253.91,254.09,253.4,253.47,15213.0,238.3486,238.5175,237.8698,237.9355,15213.0
2022-09-16 11:00:00,253.5,253.98,253.17,253.86,14689.0,237.9637,238.4143,237.6539,238.3016,14689.0
2022-09-16 11:10:00,253.87,254.22,253.76,254.22,16817.0,238.311,238.6396,238.2078,238.6396,16817.0
2022-09-16 11:20:00,254.19,254.19,252.96,252.96,30106.0,238.6114,238.6114,237.4568,237.4568,30106.0
2022-09-16 11:30:00,252.92,253.16,252.3,252.49,41827.0,237.4193,237.6445,236.8372,237.0156,41827.0
2022-09-16 11:40:00,252.46,252.92,252.32,252.69,28250.0,236.9874,237.4193,236.856,237.2033,28250.0
2022-09-16 11:50:00,252.69,253.33,252.51,253.13,29844.0,237.2033,237.8041,237.0344,237.6164,29844.0
2022-09-16 12:00:00,253.13,253.17,252.65,252.65,18653.0,237.6164,237.6539,237.1658,237.1658,18653.0
2022-09-16 12:10:00,252.64,252.65,252.04,252.07,26800.0,237.1564,237.1658,236.5932,236.6213,26800.0
2022-09-16 12:20:00,252.04,252.37,251.83,252.21,20066.0,236.5932,236.903,236.3961,236.7528,20066.0
2022-09-16 12:30:00,252.19,252.27,251.94,252.05,19391.0,236.734,236.8091,236.4993,236.6026,19391.0
2022-09-16 12:40:00,252.08,252.44,251.98,252.44,23751.0,236.6307,236.9687,236.5369,236.9687,23751.0
2022-09-16 12:50:00,252.42,252.99,252.31,252.96,15415.0,236.9499,237.485,236.8466,237.4568,15415.0
2022-09-16 13:00:00,253.01,253.18,252.8,252.97,14157.0,237.5037,237.6633,237.3066,237.4662,14157.0
2022-09-16 13:10:00,253.01,253.11,252.74,252.99,10248.0,237.5037,237.5976,237.2503,237.485,10248.0
2022-09-16 13:20:00,252.99,253.15,252.82,252.93,7584.0,237.485,237.6352,237.3254,237.4286,7584.0
2022-09-16 13:30:00,252.98,253.56,252.98,253.46,12283.0,237.4756,238.02,237.4756,237.9262,12283.0
2022-09-16 13:40:00,253.44,253.62,253.26,253.36,13248.0,237.9074,238.0764,237.7384,237.8323,13248.0
2022-09-16 13:50:00,253.32,253.55,253.15,253.43,17038.0,237.7947,238.0106,237.6352,237.898,17038.0
2022-09-16 14:00:00,253.46,253.85,253.45,253.66,15435.0,237.9262,238.2923,237.9168,238.1139,15435.0
2022-09-16 14:10:00,253.71,253.95,253.6,253.7,15581.0,238.1608,238.3861,238.0576,238.1514,15581.0
2022-09-16 14:20:00,253.68,254.79,253.67,254.66,27732.0,238.1327,239.1746,238.1233,239.0526,27732.0
2022-09-16 14:30:00,254.61,254.61,254.38,254.47,19474.0,239.0057,239.0057,238.7898,238.8743,19474.0
2022-09-16 14:40:00,254.47,255.1,254.19,255.03,22001.0,238.8743,239.4656,238.6114,239.3999,22001.0
2022-09-16 14:50:00,255.02,255.06,254.56,254.63,25642.0,239.3905,239.4281,238.9587,239.0245,25642.0
2022-09-16 15:00:00,254.61,255.1,254.55,254.79,19367.0,239.0057,239.4656,238.9494,239.1746,19367.0
2022-09-16 15:10:00,254.76,254.76,254.27,254.46,23371.0,239.1465,239.1465,238.6865,238.8649,23371.0
2022-09-16 15:20:00,254.5,254.97,254.39,254.5,17332.0,238.9024,239.3436,238.7992,238.9024,17332.0
2022-09-16 15:30:00,254.5,255.04,254.23,255.02,44543.0,238.9024,239.4093,238.649,239.3905,44543.0
2022-09-16 15:40:00,255.1,255.21,254.68,254.98,34637.0,239.4656,239.5689,239.0714,239.353,34637.0
2022-09-16 15:50:00,254.99,255.39,254.79,254.9,224938.0,239.3624,239.7379,239.1746,239.2779,224938.0
2022-09-19 09:30:00,254.0,254.53,253.35,253.73,68624.0,238.4331,238.9306,237.8229,238.1796,68624.0
2022-09-19 09:40:00,253.86,255.05,253.86,254.97,22440.0,238.3016,239.4187,238.3016,239.3436,22440.0
2022-09-19 09:50:00,254.93,255.09,254.75,254.9,9732.0,239.3061,239.4563,239.1371,239.2779,9732.0
2022-09-19 10:00:00,254.78,255.97,254.58,255.95,25708.0,239.1653,240.2823,238.9775,240.2636,25708.0
2022-09-19 10:10:00,255.96,256.77,255.96,256.13,61516.0,240.2729,241.0333,240.2729,240.4325,61516.0
2022-09-19 10:20:00,256.13,256.49,256.03,256.22,16960.0,240.4325,240.7705,240.3386,240.517,16960.0
2022-09-19 10:30:00,256.14,256.47,255.93,256.36,21611.0,240.4419,240.7517,240.2448,240.6484,21611.0
2022-09-19 10:40:00,256.34,256.83,256.34,256.56,21267.0,240.6296,241.0896,240.6296,240.8362,21267.0
2022-09-19 10:50:00,256.52,256.6,256.0,256.13,13232.0,240.7986,240.8737,240.3105,240.4325,13232.0
2022-09-19 11:00:00,256.18,256.23,255.96,255.96,13591.0,240.4795,240.5264,240.2729,240.2729,13591.0
2022-09-19 11:10:00,255.94,256.25,255.82,256.14,16944.0,240.2542,240.5452,240.1415,240.4419,16944.0
2022-09-19 11:20:00,256.1,256.19,255.84,255.94,10059.0,240.4044,240.4888,240.1603,240.2542,10059.0
2022-09-19 11:30:00,255.94,255.94,255.09,255.17,22436.0,240.2542,240.2542,239.4563,239.5314,22436.0
2022-09-19 11:40:00,255.14,255.48,254.98,255.35,20485.0,239.5032,239.8224,239.353,239.7003,20485.0
2022-09-19 11:50:00,255.36,255.59,255.34,255.55,15379.0,239.7097,239.9256,239.6909,239.8881,15379.0
2022-09-19 12:00:00,255.59,255.74,255.34,255.6,15150.0,239.9256,240.0664,239.6909,239.935,15150.0
2022-09-19 12:10:00,255.62,255.62,255.32,255.4,14756.0,239.9538,239.9538,239.6722,239.7473,14756.0
2022-09-19 12:20:00,255.38,255.46,255.26,255.29,15869.0,239.7285,239.8036,239.6158,239.644,15869.0
2022-09-19 12:30:00,255.3,255.95,255.26,255.89,20713.0,239.6534,240.2636,239.6158,240.2072,20713.0
2022-09-19 12:40:00,255.88,256.09,255.75,255.98,16572.0,240.1978,240.395,240.0758,240.2917,16572.0
2022-09-19 12:50:00,256.0,256.26,255.97,256.13,18091.0,240.3105,240.5546,240.2823,240.4325,18091.0
2022-09-19 13:00:00,256.14,256.21,255.89,256.11,15112.0,240.4419,240.5076,240.2072,240.4137,15112.0
2022-09-19 13:10:00,256.12,256.14,255.85,255.97,22110.0,240.4231,240.4419,240.1697,240.2823,22110.0
2022-09-19 13:20:00,255.99,256.09,255.81,256.06,15645.0,240.3011,240.395,240.1321,240.3668,15645.0
2022-09-19 13:30:00,256.1,256.1,255.62,255.73,11690.0,240.4044,240.4044,239.9538,240.057,11690.0
2022-09-19 13:40:00,255.69,255.96,255.67,255.78,10769.0,240.0195,240.2729,240.0007,240.104,10769.0
2022-09-19 13:50:00,255.78,255.8,255.64,255.71,11723.0,240.104,240.1227,239.9726,240.0383,11723.0
2022-09-19 14:00:00,255.73,255.76,255.23,255.53,17104.0,240.057,240.0852,239.5877,239.8693,17104.0
2022-09-19 14:10:00,255.54,255.56,255.37,255.47,14846.0,239.8787,239.8975,239.7191,239.813,14846.0
2022-09-19 14:20:00,255.47,255.51,255.15,255.45,16805.0,239.813,239.8505,239.5126,239.7942,16805.0
2022-09-19 14:30:00,255.46,255.7,255.42,255.67,14695.0,239.8036,240.0289,239.766,240.0007,14695.0
2022-09-19 14:40:00,255.67,255.72,255.48,255.52,28743.0,240.0007,240.0476,239.8224,239.8599,28743.0
2022-09-19 14:50:00,255.56,255.82,255.55,255.78,22588.0,239.8975,240.1415,239.8881,240.104,22588.0
2022-09-19 15:00:00,255.83,256.6,255.79,256.56,21907.0,240.1509,240.8737,240.1134,240.8362,21907.0
2022-09-19 15:10:00,256.58,257.3,256.55,257.09,38819.0,240.8549,241.5308,240.8268,241.3337,38819.0
2022-09-19 15:20:00,257.07,257.55,257.03,257.35,29115.0,241.3149,241.7655,241.2774,241.5777,29115.0
2022-09-19 15:30:00,257.33,257.45,256.95,257.01,30414.0,241.559,241.6716,241.2023,241.2586,30414.0
2022-09-19 15:40:00,257.02,257.14,256.8,256.83,46908.0,241.268,241.3806,241.0615,241.0896,46908.0
2022-09-19 15:50:00,256.84,257.1,256.57,257.01,152879.0,241.099,241.3431,240.8456,241.2586,152879.0
2022-09-20 09:30:00,256.1,256.49,255.1,255.59,66852.0,240.4044,240.7705,239.4656,239.9256,66852.0
2022-09-20 09:40:00,255.51,256.23,255.5,255.96,15009.0,239.8505,240.5264,239.8411,240.2729,15009.0
2022-09-20 09:50:00,255.91,256.23,255.64,256.22,21735.0,240.226,240.5264,239.9726,240.517,21735.0
2022-09-20 10:00:00,256.2,256.32,255.67,255.78,16732.0,240.4982,240.6109,240.0007,240.104,16732.0
2022-09-20 10:10:00,255.75,255.79,254.71,254.96,26804.0,240.0758,240.1134,239.0995,239.3342,26804.0
2022-09-20 10:20:00,254.91,255.07,254.44,254.54,26950.0,239.2873,239.4375,238.8461,238.94,26950.0
2022-09-20 10:30:00,254.49,254.53,253.91,254.33,29540.0,238.893,238.9306,238.3486,238.7428,29540.0
2022-09-20 10:40:00,254.33,254.63,254.21,254.43,20449.0,238.7428,239.0245,238.6302,238.8367,20449.0
2022-09-20 10:50:00,254.45,254.82,254.45,254.58,13604.0,238.8555,239.2028,238.8555,238.9775,13604.0
2022-09-20 11:00:00,254.61,255.06,254.5,254.79,18486.0,239.0057,239.4281,238.9024,239.1746,18486.0
2022-09-20 11:10:00,254.73,254.75,254.29,254.38,20716.0,239.1183,239.1371,238.7053,238.7898,20716.0
2022-09-20 11:20:00,254.36,254.36,254.11,254.23,15628.0,238.771,238.771,238.5363,238.649,15628.0
2022-09-20 11:30:00,254.19,254.34,254.03,254.26,14895.0,238.6114,238.7522,238.4612,238.6771,14895.0
2022-09-20 11:40:00,254.25,254.56,254.2,254.53,17622.0,238.6677,238.9587,238.6208,238.9306,17622.0
2022-09-20 11:50:00,254.47,254.71,254.41,254.51,12856.0,238.8743,239.0995,238.8179,238.9118,12856.0
2022-09-20 12:00:00,254.51,254.82,254.45,254.67,12303.0,238.9118,239.2028,238.8555,239.062,12303.0
2022-09-20 12:10:00,254.68,254.69,254.39,254.5,16140.0,239.0714,239.0808,238.7992,238.9024,16140.0
2022-09-20 12:20:00,254.55,254.56,254.13,254.13,9371.0,238.9494,238.9587,238.5551,238.5551,9371.0
2022-09-20 12:30:00,254.17,254.22,253.95,254.14,10249.0,238.5926,238.6396,238.3861,238.5645,10249.0
2022-09-20 12:40:00,254.08,254.17,254.0,254.0,7113.0,238.5082,238.5926,238.4331,238.4331,7113.0
2022-09-20 12:50:00,254.06,254.22,253.97,254.07,7826.0,238.4894,238.6396,238.4049,238.4988,7826.0
2022-09-20 13:00:00,254.07,254.12,253.84,253.91,10049.0,238.4988,238.5457,238.2829,238.3486,10049.0
2022-09-20 13:10:00,253.89,254.05,253.85,254.02,16291.0,238.3298,238.48,238.2923,238.4518,16291.0
2022-09-20 13:20:00,254.06,254.09,253.8,253.87,15663.0,238.4894,238.5175,238.2453,238.311,15663.0
2022-09-20 13:30:00,253.82,253.95,253.5,253.5,17425.0,238.2641,238.3861,237.9637,237.9637,17425.0
2022-09-20 13:40:00,253.45,253.62,253.3,253.3,14610.0,237.9168,238.0764,237.776,237.776,14610.0
2022-09-20 13:50:00,253.27,253.35,253.15,253.16,20524.0,237.7478,237.8229,237.6352,237.6445,20524.0
2022-09-20 14:00:00,253.16,253.29,252.9,253.07,35951.0,237.6445,237.7666,237.4005,237.5601,35951.0
2022-09-20 14:10:00,252.99,253.35,252.78,253.35,20279.0,237.485,237.8229,237.2878,237.8229,20279.0
2022-09-20 14:20:00,253.3,253.91,253.3,253.84,31482.0,237.776,238.3486,237.776,238.2829,31482.0
2022-09-20 14:30:00,253.82,253.91,253.42,253.46,30041.0,238.2641,238.3486,237.8886,237.9262,30041.0
2022-09-20 14:40:00,253.46,253.96,253.0,253.7,23079.0,237.9262,238.3955,237.4943,238.1514,23079.0
2022-09-20 14:50:00,253.8,254.06,253.65,253.96,13939.0,238.2453,238.4894,238.1045,238.3955,13939.0
2022-09-20 15:00:00,253.97,254.2,253.78,253.8,15444.0,238.4049,238.6208,238.2265,238.2453,15444.0
2022-09-20 15:10:00,253.77,254.14,253.74,254.11,11469.0,238.2172,238.5645,238.189,238.5363,11469.0
2022-09-20 15:20:00,254.16,254.81,254.16,254.77,30690.0,238.5833,239.1934,238.5833,239.1559,30690.0
2022-09-20 15:30:00,254.74,255.74,254.6,255.67,36504.0,239.1277,240.0664,238.9963,240.0007,36504.0
2022-09-20 15:40:00,255.7,255.88,255.49,255.64,44633.0,240.0289,240.1978,239.8317,239.9726,44633.0
2022-09-20 15:50:00,255.64,255.78,255.25,255.46,110666.0,239.9726,240.104,239.6065,239.8036,110666.0
2022-09-21 09:30:00,255.13,255.84,254.89,255.5,62563.0,239.4938,240.1603,239.2685,239.8411,62563.0
2022-09-21 09:40:00,255.59,256.73,255.39,256.53,27523.0,239.9256,240.9957,239.7379,240.808,27523.0
2022-09-21 09:50:00,256.56,256.91,255.96,256.11,14726.0,240.8362,241.1647,240.2729,240.4137,14726.0
2022-09-21 10:00:00,256.07,256.85,256.07,256.6,26984.0,240.3762,241.1084,240.3762,240.8737,26984.0
2022-09-21 10:10:00,256.6,256.6,255.87,256.09,19778.0,240.8737,240.8737,240.1885,240.395,19778.0
2022-09-21 10:20:00,256.06,256.14,255.66,255.94,20444.0,240.3668,240.4419,239.9913,240.2542,20444.0
2022-09-21 10:30:00,255.94,256.07,255.55,255.58,21293.0,240.2542,240.3762,239.8881,239.9162,21293.0
2022-09-21 10:40:00,255.61,255.66,255.36,255.4,25837.0,239.9444,239.9913,239.7097,239.7473,25837.0
2022-09-21 10:50:00,255.37,256.24,255.37,256.23,22175.0,239.7191,240.5358,239.7191,240.5264,22175.0
2022-09-21 11:00:00,256.27,256.34,255.76,255.85,20083.0,240.5639,240.6296,240.0852,240.1697,20083.0
2022-09-21 11:10:00,255.87,255.93,255.14,255.18,21668.0,240.1885,240.2448,239.5032,239.5407,21668.0
2022-09-21 11:20:00,255.17,255.54,255.17,255.45,16947.0,239.5314,239.8787,239.5314,239.7942,16947.0
2022-09-21 11:30:00,255.4,255.75,255.4,255.75,13535.0,239.7473,240.0758,239.7473,240.0758,13535.0
2022-09-21 11:40:00,255.74,255.87,255.68,255.7,13364.0,240.0664,240.1885,240.0101,240.0289,13364.0
2022-09-21 11:50:00,255.71,255.88,255.58,255.64,15628.0,240.0383,240.1978,239.9162,239.9726,15628.0
2022-09-21 12:00:00,255.63,255.84,255.58,255.77,15063.0,239.9632,240.1603,239.9162,240.0946,15063.0
2022-09-21 12:10:00,255.79,256.07,255.76,256.07,13587.0,240.1134,240.3762,240.0852,240.3762,13587.0
2022-09-21 12:20:00,256.01,256.06,255.87,255.97,20447.0,240.3199,240.3668,240.1885,240.2823,20447.0
2022-09-21 12:30:00,255.98,256.31,255.96,256.16,12935.0,240.2917,240.6015,240.2729,240.4607,12935.0
2022-09-21 12:40:00,256.12,256.22,255.97,256.13,10869.0,240.4231,240.517,240.2823,240.4325,10869.0
2022-09-21 12:50:00,256.15,256.15,255.79,255.79,13191.0,240.4513,240.4513,240.1134,240.1134,13191.0
2022-09-21 13:00:00,255.75,255.92,255.64,255.8,15939.0,240.0758,240.2354,239.9726,240.1227,15939.0
2022-09-21 13:10:00,255.82,255.89,255.42,255.42,13155.0,240.1415,240.2072,239.766,239.766,13155.0
2022-09-21 13:20:00,255.43,255.51,255.27,255.49,15252.0,239.7754,239.8505,239.6252,239.8317,15252.0
2022-09-21 13:30:00,255.5,255.67,255.45,255.62,11997.0,239.8411,240.0007,239.7942,239.9538,11997.0
2022-09-21 13:40:00,255.66,255.82,255.54,255.54,14512.0,239.9913,240.1415,239.8787,239.8787,14512.0
2022-09-21 13:50:00,255.53,255.71,255.41,255.55,19810.0,239.8693,240.0383,239.7566,239.8881,19810.0
2022-09-21 14:00:00,255.59,255.59,252.48,254.11,71615.0,239.9256,239.9256,237.0062,238.5363,71615.0
2022-09-21 14:10:00,254.02,254.19,253.08,253.31,60701.0,238.4518,238.6114,237.5694,237.7853,60701.0
2022-09-21 14:20:00,253.3,253.74,252.77,252.99,52023.0,237.776,238.189,237.2784,237.485,52023.0
2022-09-21 14:30:00,252.82,254.32,252.56,254.02,41859.0,237.3254,238.7334,237.0813,238.4518,41859.0
2022-09-21 14:40:00,254.0,255.78,253.74,254.48,45319.0,238.4331,240.104,238.189,238.8836,45319.0
2022-09-21 14:50:00,254.28,255.21,253.95,255.05,34888.0,238.6959,239.5689,238.3861,239.4187,34888.0
2022-09-21 15:00:00,255.09,255.29,254.61,254.65,27290.0,239.4563,239.644,239.0057,239.0432,27290.0
2022-09-21 15:10:00,254.61,255.01,253.29,254.42,32823.0,239.0057,239.3812,237.7666,238.8273,32823.0
2022-09-21 15:20:00,254.3,254.35,252.99,252.99,40443.0,238.7147,238.7616,237.485,237.485,40443.0
2022-09-21 15:30:00,252.96,253.3,252.03,252.13,54318.0,237.4568,237.776,236.5838,236.6777,54318.0
2022-09-21 15:40:00,252.13,252.43,251.12,251.51,73660.0,236.6777,236.9593,235.7296,236.0957,73660.0
2022-09-21 15:50:00,251.7,252.09,251.08,251.08,157157.0,236.274,236.6401,235.692,235.692,157157.0
2022-09-22 09:30:00,250.39,250.43,248.89,249.4,91272.0,235.0443,235.0819,233.6362,234.115,91272.0
2022-09-22 09:40:00,249.28,249.53,248.01,248.42,53973.0,234.0023,234.237,232.8102,233.195,53973.0
2022-09-22 09:50:00,248.39,248.57,247.65,248.08,51621.0,233.1669,233.3359,232.4722,232.8759,51621.0
2022-09-22 10:00:00,248.06,248.74,248.0,248.68,40183.0,232.8571,233.4954,232.8008,233.4391,40183.0
2022-09-22 10:10:00,248.7,248.7,248.0,248.06,41277.0,233.4579,233.4579,232.8008,232.8571,41277.0
2022-09-22 10:20:00,248.05,248.27,247.82,248.16,43757.0,232.8477,233.0542,232.6318,232.951,43757.0
2022-09-22 10:30:00,248.15,248.44,247.97,248.29,36497.0,232.9416,233.2138,232.7726,233.073,36497.0
2022-09-22 10:40:00,248.26,248.54,248.15,248.51,31936.0,233.0449,233.3077,232.9416,233.2795,31936.0
2022-09-22 10:50:00,248.56,249.01,248.3,248.46,30871.0,233.3265,233.7489,233.0824,233.2326,30871.0
2022-09-22 11:00:00,248.46,248.64,248.16,248.52,40441.0,233.2326,233.4016,232.951,233.2889,40441.0
2022-09-22 11:10:00,248.45,248.45,248.07,248.09,9408.0,233.2232,233.2232,232.8665,232.8853,9408.0
2022-09-22 11:20:00,248.06,248.36,247.99,248.26,16082.0,232.8571,233.1387,232.7914,233.0449,16082.0
2022-09-22 11:30:00,248.08,248.47,248.01,248.42,16507.0,232.8759,233.242,232.8102,233.195,16507.0
2022-09-22 11:40:00,248.3,248.49,248.0,248.41,17541.0,233.0824,233.2608,232.8008,233.1857,17541.0
2022-09-22 11:50:00,248.42,248.72,248.2,248.38,24036.0,233.195,233.4767,232.9885,233.1575,24036.0
2022-09-22 12:00:00,248.35,248.63,248.33,248.48,13163.0,233.1293,233.3922,233.1106,233.2514,13163.0
2022-09-22 12:10:00,248.54,248.72,248.31,248.67,14785.0,233.3077,233.4767,233.0918,233.4297,14785.0
2022-09-22 12:20:00,248.67,249.19,248.6,248.9,10719.0,233.4297,233.9179,233.364,233.6456,10719.0
2022-09-22 12:30:00,248.83,249.24,248.69,249.13,13303.0,233.5799,233.9648,233.4485,233.8615,13303.0
2022-09-22 12:40:00,249.08,249.4,249.0,249.02,17681.0,233.8146,234.115,233.7395,233.7583,17681.0
2022-09-22 12:50:00,249.05,249.22,248.93,248.93,8167.0,233.7864,233.946,233.6738,233.6738,8167.0
2022-09-22 13:00:00,248.9,249.02,248.55,248.66,12884.0,233.6456,233.7583,233.3171,233.4203,12884.0
2022-09-22 13:10:00,248.65,248.67,248.14,248.36,17677.0,233.4109,233.4297,232.9322,233.1387,17677.0
2022-09-22 13:20:00,248.33,248.63,248.25,248.63,7249.0,233.1106,233.3922,233.0355,233.3922,7249.0
2022-09-22 13:30:00,248.67,248.82,248.49,248.72,15507.0,233.4297,233.5705,233.2608,233.4767,15507.0
2022-09-22 13:40:00,248.68,248.85,248.57,248.69,17980.0,233.4391,233.5987,233.3359,233.4485,17980.0
2022-09-22 13:50:00,248.72,248.98,248.67,248.77,22410.0,233.4767,233.7207,233.4297,233.5236,22410.0
2022-09-22 14:00:00,248.8,248.88,248.57,248.58,20729.0,233.5518,233.6269,233.3359,233.3452,20729.0
2022-09-22 14:10:00,248.55,248.64,248.16,248.22,25339.0,233.3171,233.4016,232.951,233.0073,25339.0
2022-09-22 14:20:00,248.2,248.31,247.9,248.03,14064.0,232.9885,233.0918,232.7069,232.8289,14064.0
2022-09-22 14:30:00,248.01,248.26,247.92,248.26,13203.0,232.8102,233.0449,232.7257,233.0449,13203.0
2022-09-22 14:40:00,248.25,248.26,247.91,248.06,19843.0,233.0355,233.0449,232.7163,232.8571,19843.0
2022-09-22 14:50:00,248.08,248.68,248.08,248.62,19494.0,232.8759,233.4391,232.8759,233.3828,19494.0
2022-09-22 15:00:00,248.69,249.13,248.68,248.99,18556.0,233.4485,233.8615,233.4391,233.7301,18556.0
2022-09-22 15:10:00,249.04,249.29,248.78,248.8,27858.0,233.777,234.0117,233.533,233.5518,27858.0
2022-09-22 15:20:00,248.83,248.85,248.4,248.77,37214.0,233.5799,233.5987,233.1763,233.5236,37214.0
2022-09-22 15:30:00,248.82,248.97,248.69,248.69,48407.0,233.5705,233.7113,233.4485,233.4485,48407.0
2022-09-22 15:40:00,248.72,249.28,248.53,249.21,48541.0,233.4767,234.0023,233.2983,233.9366,48541.0
2022-09-22 15:50:00,249.19,249.22,247.87,247.92,149331.0,233.9179,233.946,232.6788,232.7257,149331.0
2022-09-23 09:30:00,247.21,247.31,246.43,246.66,66441.0,232.0592,232.1531,231.327,231.5429,66441.0
2022-09-23 09:40:00,246.6,248.0,246.38,247.27,36903.0,231.4866,232.8008,231.2801,232.1155,36903.0
2022-09-23 09:50:00,247.35,247.87,247.12,247.87,24215.0,232.1906,232.6788,231.9747,232.6788,24215.0
2022-09-23 10:00:00,247.86,248.32,247.84,248.26,29379.0,232.6694,233.1012,232.6506,233.0449,29379.0
2022-09-23 10:10:00,248.27,248.68,248.1,248.4,25480.0,233.0542,233.4391,232.8947,233.1763,25480.0
2022-09-23 10:20:00,248.39,248.58,248.29,248.58,18968.0,233.1669,233.3452,233.073,233.3452,18968.0
2022-09-23 10:30:00,248.58,249.1,248.32,248.78,89680.0,233.3452,233.8334,233.1012,233.533,89680.0
2022-09-23 10:40:00,248.72,249.07,248.15,248.19,59028.0,233.4767,233.8052,232.9416,232.9791,59028.0
2022-09-23 10:50:00,248.13,248.36,247.52,247.56,31694.0,232.9228,233.1387,232.3502,232.3878,31694.0
2022-09-23 11:00:00,247.58,248.65,247.58,248.47,23885.0,232.4065,233.4109,232.4065,233.242,23885.0
2022-09-23 11:10:00,248.41,248.58,248.17,248.54,18916.0,233.1857,233.3452,232.9604,233.3077,18916.0
2022-09-23 11:20:00,248.44,248.54,247.89,247.92,13884.0,233.2138,233.3077,232.6975,232.7257,13884.0
2022-09-23 11:30:00,247.92,248.07,247.58,247.58,15656.0,232.7257,232.8665,232.4065,232.4065,15656.0
2022-09-23 11:40:00,247.45,247.67,246.92,246.99,36356.0,232.2845,232.491,231.787,231.8527,36356.0
2022-09-23 11:50:00,246.96,247.21,246.88,247.14,12413.0,231.8245,232.0592,231.7494,231.9935,12413.0
2022-09-23 12:00:00,247.09,247.1,246.47,246.63,17249.0,231.9466,231.9559,231.3646,231.5147,17249.0
2022-09-23 12:10:00,246.62,246.63,246.42,246.48,20730.0,231.5054,231.5147,231.3176,231.3739,20730.0
2022-09-23 12:20:00,246.5,246.54,245.65,245.69,42934.0,231.3927,231.4303,230.5948,230.6324,42934.0
2022-09-23 12:30:00,245.69,245.71,245.38,245.62,38991.0,230.6324,230.6511,230.3414,230.5666,38991.0
2022-09-23 12:40:00,245.62,246.15,245.44,246.08,25275.0,230.5666,231.0642,230.3977,230.9985,25275.0
2022-09-23 12:50:00,246.11,246.35,245.85,246.05,20708.0,231.0266,231.2519,230.7826,230.9703,20708.0
2022-09-23 13:00:00,246.05,246.43,245.97,246.18,22807.0,230.9703,231.327,230.8952,231.0923,22807.0
2022-09-23 13:10:00,246.2,246.34,246.04,246.28,16274.0,231.1111,231.2425,230.9609,231.1862,16274.0
2022-09-23 13:20:00,246.2,246.5,245.84,245.86,22994.0,231.1111,231.3927,230.7732,230.7919,22994.0
2022-09-23 13:30:00,245.88,246.14,245.82,245.86,21470.0,230.8107,231.0548,230.7544,230.7919,21470.0
2022-09-23 13:40:00,245.9,245.9,245.61,245.69,22939.0,230.8295,230.8295,230.5573,230.6324,22939.0
2022-09-23 13:50:00,245.67,245.79,245.58,245.72,15527.0,230.6136,230.7262,230.5291,230.6605,15527.0
2022-09-23 14:00:00,245.67,246.11,245.5,245.5,22393.0,230.6136,231.0266,230.454,230.454,22393.0
2022-09-23 14:10:00,245.65,245.68,244.58,244.62,35744.0,230.5948,230.623,229.5904,229.6279,35744.0
2022-09-23 14:20:00,244.66,245.02,244.64,244.88,22529.0,229.6655,230.0034,229.6467,229.872,22529.0
2022-09-23 14:30:00,244.87,244.87,244.42,244.58,25624.0,229.8626,229.8626,229.4402,229.5904,25624.0
2022-09-23 14:40:00,244.51,244.86,244.51,244.72,27346.0,229.5247,229.8532,229.5247,229.7218,27346.0
2022-09-23 14:50:00,244.7,244.79,244.19,244.27,23965.0,229.703,229.7875,229.2243,229.2994,23965.0
2022-09-23 15:00:00,244.32,245.27,244.21,245.02,43543.0,229.3463,230.2381,229.2431,230.0034,43543.0
2022-09-23 15:10:00,245.05,245.45,244.81,245.2,25648.0,230.0316,230.4071,229.8063,230.1724,25648.0
2022-09-23 15:20:00,245.16,245.41,244.94,245.34,40771.0,230.1348,230.3695,229.9283,230.3038,40771.0
2022-09-23 15:30:00,245.46,245.71,245.1,245.47,39418.0,230.4165,230.6511,230.0785,230.4258,39418.0
2022-09-23 15:40:00,245.43,245.96,245.3,245.62,56481.0,230.3883,230.8858,230.2663,230.5666,56481.0
2022-09-23 15:50:00,245.56,246.02,245.17,245.95,148475.0,230.5103,230.9421,230.1442,230.8764,148475.0
2022-09-26 09:30:00,245.65,246.25,244.96,245.01,106864.0,230.5948,231.158,229.9471,229.994,106864.0
2022-09-26 09:40:00,244.96,245.24,244.64,244.64,32865.0,229.9471,230.2099,229.6467,229.6467,32865.0
2022-09-26 09:50:00,244.62,245.18,244.25,244.92,62131.0,229.6279,230.1536,229.2806,229.9095,62131.0
2022-09-26 10:00:00,244.82,245.15,244.65,244.91,37007.0,229.8157,230.1255,229.6561,229.9002,37007.0
2022-09-26 10:10:00,244.88,245.19,244.26,245.01,27983.0,229.872,230.163,229.29,229.994,27983.0
2022-09-26 10:20:00,245.02,245.27,244.65,245.12,43435.0,230.0034,230.2381,229.6561,230.0973,43435.0
2022-09-26 10:30:00,245.12,245.46,244.95,245.45,31904.0,230.0973,230.4165,229.9377,230.4071,31904.0
2022-09-26 10:40:00,245.44,245.63,244.96,245.1,36840.0,230.3977,230.576,229.9471,230.0785,36840.0
2022-09-26 10:50:00,245.12,245.66,245.0,245.66,28259.0,230.0973,230.6042,229.9846,230.6042,28259.0
2022-09-26 11:00:00,245.52,245.92,245.18,245.21,28545.0,230.4728,230.8483,230.1536,230.1818,28545.0
2022-09-26 11:10:00,245.16,245.2,244.77,244.83,31541.0,230.1348,230.1724,229.7687,229.8251,31541.0
2022-09-26 11:20:00,244.72,244.81,244.31,244.47,30070.0,229.7218,229.8063,229.3369,229.4871,30070.0
2022-09-26 11:30:00,244.46,244.78,244.18,244.3,29180.0,229.4777,229.7781,229.2149,229.3275,29180.0
2022-09-26 11:40:00,244.28,244.64,244.02,244.48,29890.0,229.3088,229.6467,229.0647,229.4965,29890.0
2022-09-26 11:50:00,244.44,244.89,244.22,244.78,25499.0,229.459,229.8814,229.2525,229.7781,25499.0
2022-09-26 12:00:00,244.78,244.78,244.45,244.7,25756.0,229.7781,229.7781,229.4684,229.703,25756.0
2022-09-26 12:10:00,244.67,244.92,244.61,244.76,27367.0,229.6749,229.9095,229.6185,229.7594,27367.0
2022-09-26 12:20:00,244.67,244.73,244.16,244.19,21107.0,229.6749,229.7312,229.1961,229.2243,21107.0
2022-09-26 12:30:00,244.11,244.21,243.6,243.65,19793.0,229.1492,229.2431,228.6704,228.7174,19793.0
2022-09-26 12:40:00,243.6,244.23,243.5,244.14,21556.0,228.6704,229.2618,228.5766,229.1774,21556.0
2022-09-26 12:50:00,244.16,244.48,244.13,244.45,22102.0,229.1961,229.4965,229.168,229.4684,22102.0
2022-09-26 13:00:00,244.43,244.48,243.65,243.72,24131.0,229.4496,229.4965,228.7174,228.7831,24131.0
2022-09-26 13:10:00,243.71,243.71,243.05,243.09,15450.0,228.7737,228.7737,228.1542,228.1917,15450.0
2022-09-26 13:20:00,243.04,243.05,242.44,242.74,32924.0,228.1448,228.1542,227.5815,227.8632,32924.0
2022-09-26 13:30:00,242.79,243.31,242.79,243.21,22403.0,227.9101,228.3982,227.9101,228.3044,22403.0
2022-09-26 13:40:00,243.28,243.58,243.02,243.53,27919.0,228.3701,228.6517,228.126,228.6047,27919.0
2022-09-26 13:50:00,243.56,243.84,243.27,243.36,20894.0,228.6329,228.8957,228.3607,228.4452,20894.0
2022-09-26 14:00:00,243.36,244.1,243.33,244.05,21519.0,228.4452,229.1398,228.417,229.0929,21519.0
2022-09-26 14:10:00,244.1,244.2,243.97,244.03,20762.0,229.1398,229.2337,229.0178,229.0741,20762.0
2022-09-26 14:20:00,243.96,243.98,243.51,243.51,23936.0,229.0084,229.0272,228.586,228.586,23936.0
2022-09-26 14:30:00,243.5,243.78,243.46,243.63,23293.0,228.5766,228.8394,228.539,228.6986,23293.0
2022-09-26 14:40:00,243.68,244.47,243.49,244.41,30515.0,228.7455,229.4871,228.5672,229.4308,30515.0
2022-09-26 14:50:00,244.37,244.53,244.13,244.13,34838.0,229.3933,229.5435,229.168,229.168,34838.0
2022-09-26 15:00:00,244.19,244.77,244.18,244.77,52787.0,229.2243,229.7687,229.2149,229.7687,52787.0
2022-09-26 15:10:00,244.81,244.94,244.0,244.26,45605.0,229.8063,229.9283,229.0459,229.29,45605.0
2022-09-26 15:20:00,244.19,244.26,243.83,244.2,41610.0,229.2243,229.29,228.8864,229.2337,41610.0
2022-09-26 15:30:00,244.16,244.57,243.92,244.03,50917.0,229.1961,229.581,228.9708,229.0741,50917.0
2022-09-26 15:40:00,244.03,244.71,244.0,244.48,70407.0,229.0741,229.7124,229.0459,229.4965,70407.0
2022-09-26 15:50:00,244.46,245.06,243.64,243.76,211221.0,229.4777,230.041,228.708,228.8206,211221.0
2022-09-27 09:30:00,244.58,244.93,243.02,244.45,114200.0,229.5904,229.9189,228.126,229.4684,114200.0
2022-09-27 09:40:00,244.43,244.75,244.12,244.15,31395.0,229.4496,229.75,229.1586,229.1867,31395.0
2022-09-27 09:50:00,244.2,244.32,243.51,243.59,40393.0,229.2337,229.3463,228.586,228.6611,40393.0
2022-09-27 10:00:00,243.63,243.7,242.1,242.39,96236.0,228.6986,228.7643,227.2624,227.5346,96236.0
2022-09-27 10:10:00,242.39,242.67,242.01,242.12,38842.0,227.5346,227.7974,227.1779,227.2812,38842.0
2022-09-27 10:20:00,242.08,242.78,242.05,242.25,36588.0,227.2436,227.9007,227.2154,227.4032,36588.0
2022-09-27 10:30:00,242.27,243.14,242.21,242.78,36311.0,227.422,228.2386,227.3656,227.9007,36311.0
2022-09-27 10:40:00,242.73,242.8,242.29,242.5,75601.0,227.8538,227.9195,227.4407,227.6379,75601.0
2022-09-27 10:50:00,242.48,242.52,241.39,241.39,81833.0,227.6191,227.6566,226.5959,226.5959,81833.0
2022-09-27 11:00:00,241.37,241.76,240.81,241.65,71272.0,226.5771,226.9432,226.0514,226.84,71272.0
2022-09-27 11:10:00,241.66,242.08,240.79,240.83,41286.0,226.8493,227.2436,226.0327,226.0702,41286.0
2022-09-27 11:20:00,240.83,240.89,240.19,240.26,51619.0,226.0702,226.1265,225.4694,225.5351,51619.0
2022-09-27 11:30:00,240.28,240.63,240.08,240.22,40985.0,225.5539,225.8825,225.3662,225.4976,40985.0
2022-09-27 11:40:00,240.22,240.41,239.63,239.76,40142.0,225.4976,225.676,224.9438,225.0658,40142.0
2022-09-27 11:50:00,239.8,239.87,238.85,238.87,41324.0,225.1033,225.169,224.2116,224.2303,41324.0
2022-09-27 12:00:00,238.83,239.04,238.5,238.58,53228.0,224.1928,224.3899,223.883,223.9581,53228.0
2022-09-27 12:10:00,238.52,238.59,237.75,237.75,81409.0,223.9018,223.9675,223.179,223.179,81409.0
2022-09-27 12:20:00,237.77,238.34,237.69,238.29,50069.0,223.1978,223.7328,223.1227,223.6859,50069.0
2022-09-27 12:30:00,238.29,238.48,238.04,238.3,34491.0,223.6859,223.8642,223.4512,223.6953,34491.0
2022-09-27 12:40:00,238.28,238.91,238.18,238.91,45901.0,223.6765,224.2679,223.5826,224.2679,45901.0
2022-09-27 12:50:00,238.9,239.26,238.37,238.84,34421.0,224.2585,224.5964,223.761,224.2022,34421.0
2022-09-27 13:00:00,238.84,238.84,238.2,238.37,26792.0,224.2022,224.2022,223.6014,223.761,26792.0
2022-09-27 13:10:00,238.38,238.52,238.28,238.4,19129.0,223.7704,223.9018,223.6765,223.7891,19129.0
2022-09-27 13:20:00,238.4,238.4,237.92,237.92,30376.0,223.7891,223.7891,223.3386,223.3386,30376.0
2022-09-27 13:30:00,237.9,238.08,237.77,237.84,25161.0,223.3198,223.4888,223.1978,223.2635,25161.0
2022-09-27 13:40:00,237.84,237.84,237.43,237.49,40350.0,223.2635,223.2635,222.8786,222.9349,40350.0
2022-09-27 13:50:00,237.47,237.57,236.94,237.32,35480.0,222.9161,223.01,222.4186,222.7753,35480.0
2022-09-27 14:00:00,237.29,237.73,237.24,237.27,31306.0,222.7472,223.1602,222.7002,222.7284,31306.0
2022-09-27 14:10:00,237.15,237.29,236.88,237.03,34315.0,222.6158,222.7472,222.3623,222.5031,34315.0
2022-09-27 14:20:00,237.01,237.48,236.98,237.44,37571.0,222.4843,222.9255,222.4562,222.888,37571.0
2022-09-27 14:30:00,237.44,237.68,237.12,237.62,32978.0,222.888,223.1133,222.5876,223.0569,32978.0
2022-09-27 14:40:00,237.63,238.21,237.62,238.2,52045.0,223.0663,223.6108,223.0569,223.6014,52045.0
2022-09-27 14:50:00,238.11,238.3,237.86,238.22,39131.0,223.5169,223.6953,223.2822,223.6202,39131.0
2022-09-27 15:00:00,238.16,238.16,237.57,237.83,26426.0,223.5639,223.5639,223.01,223.2541,26426.0
2022-09-27 15:10:00,237.77,237.81,237.1,237.31,41338.0,223.1978,223.2353,222.5688,222.7659,41338.0
2022-09-27 15:20:00,237.33,237.39,237.04,237.26,56207.0,222.7847,222.841,222.5125,222.719,56207.0
2022-09-27 15:30:00,237.27,237.27,236.61,236.73,81503.0,222.7284,222.7284,222.1088,222.2215,81503.0
2022-09-27 15:40:00,236.73,237.2,236.58,237.05,143595.0,222.2215,222.6627,222.0807,222.5219,143595.0
2022-09-27 15:50:00,237.02,237.57,236.56,236.87,328148.0,222.4937,223.01,222.0619,222.3529,328148.0
2022-09-28 09:30:00,236.13,236.69,234.47,234.53,146616.0,221.6583,222.1839,220.1,220.1563,146616.0
2022-09-28 09:40:00,234.4,235.35,233.76,235.16,82156.0,220.0343,220.9261,219.4335,220.7477,82156.0
2022-09-28 09:50:00,235.07,235.45,234.77,235.06,95984.0,220.6632,221.0199,220.3816,220.6538,95984.0
2022-09-28 10:00:00,235.06,235.95,234.48,234.57,81333.0,220.6538,221.4893,220.1094,220.1939,81333.0
2022-09-28 10:10:00,234.54,235.1,234.49,234.93,59853.0,220.1657,220.6914,220.1188,220.5318,59853.0
2022-09-28 10:20:00,235.01,235.83,235.0,235.83,91193.0,220.6069,221.3766,220.5975,221.3766,91193.0
2022-09-28 10:30:00,235.85,236.16,235.64,235.78,99542.0,221.3954,221.6864,221.1983,221.3297,99542.0
2022-09-28 10:40:00,235.78,236.98,235.78,236.59,135962.0,221.3297,222.4562,221.3297,222.0901,135962.0
2022-09-28 10:50:00,236.59,236.6,236.1,236.2,60255.0,222.0901,222.0995,221.6301,221.724,60255.0
2022-09-28 11:00:00,236.16,236.45,235.82,235.9,74649.0,221.6864,221.9587,221.3673,221.4424,74649.0
2022-09-28 11:10:00,235.87,236.35,235.74,236.18,53858.0,221.4142,221.8648,221.2922,221.7052,53858.0
2022-09-28 11:20:00,236.16,236.57,235.98,236.06,98040.0,221.6864,222.0713,221.5175,221.5926,98040.0
2022-09-28 11:30:00,236.04,236.45,235.9,236.19,60275.0,221.5738,221.9587,221.4424,221.7146,60275.0
2022-09-28 11:40:00,236.19,236.36,236.03,236.15,46955.0,221.7146,221.8742,221.5644,221.677,46955.0
2022-09-28 11:50:00,236.18,236.78,236.04,236.76,34793.0,221.7052,222.2684,221.5738,222.2497,34793.0
2022-09-28 12:00:00,236.78,236.99,236.5,236.61,44470.0,222.2684,222.4656,222.0056,222.1088,44470.0
2022-09-28 12:10:00,236.67,237.58,236.67,237.53,48545.0,222.1652,223.0194,222.1652,222.9725,48545.0
2022-09-28 12:20:00,237.56,237.69,237.07,237.13,47196.0,223.0006,223.1227,222.5407,222.597,47196.0
2022-09-28 12:30:00,237.14,237.63,236.99,237.35,25020.0,222.6064,223.0663,222.4656,222.8035,25020.0
2022-09-28 12:40:00,237.34,238.0,237.29,237.65,30164.0,222.7941,223.4137,222.7472,223.0851,30164.0
2022-09-28 12:50:00,237.65,238.22,237.63,238.06,38823.0,223.0851,223.6202,223.0663,223.47,38823.0
2022-09-28 13:00:00,238.11,238.37,237.85,238.37,37752.0,223.5169,223.761,223.2728,223.761,37752.0
2022-09-28 13:10:00,238.47,238.53,237.89,238.05,59068.0,223.8549,223.9112,223.3104,223.4606,59068.0
2022-09-28 13:20:00,238.05,238.16,237.47,237.49,49451.0,223.4606,223.5639,222.9161,222.9349,49451.0
2022-09-28 13:30:00,237.51,237.64,237.31,237.38,29524.0,222.9537,223.0757,222.7659,222.8317,29524.0
2022-09-28 13:40:00,237.36,237.49,237.12,237.14,30929.0,222.8129,222.9349,222.5876,222.6064,30929.0
2022-09-28 13:50:00,237.18,237.2,236.93,236.96,24264.0,222.6439,222.6627,222.4092,222.4374,24264.0
2022-09-28 14:00:00,237.0,237.07,236.8,236.92,33133.0,222.4749,222.5407,222.2872,222.3998,33133.0
2022-09-28 14:10:00,236.95,237.06,236.74,236.77,22223.0,222.428,222.5313,222.2309,222.259,22223.0
2022-09-28 14:20:00,236.72,236.92,236.57,236.85,24588.0,222.2121,222.3998,222.0713,222.3341,24588.0
2022-09-28 14:30:00,236.81,237.39,236.81,237.21,31427.0,222.2966,222.841,222.2966,222.6721,31427.0
2022-09-28 14:40:00,237.21,237.21,236.89,236.98,26637.0,222.6721,222.6721,222.3717,222.4562,26637.0
2022-09-28 14:50:00,236.95,237.09,236.77,236.8,33228.0,222.428,222.5594,222.259,222.2872,33228.0
2022-09-28 15:00:00,236.77,237.73,236.69,237.68,41554.0,222.259,223.1602,222.1839,223.1133,41554.0
2022-09-28 15:10:00,237.58,237.8,237.52,237.54,38915.0,223.0194,223.2259,222.9631,222.9818,38915.0
2022-09-28 15:20:00,237.56,237.69,237.38,237.42,36353.0,223.0006,223.1227,222.8317,222.8692,36353.0
2022-09-28 15:30:00,237.42,237.97,237.42,237.66,62518.0,222.8692,223.3855,222.8692,223.0945,62518.0
2022-09-28 15:40:00,237.64,238.07,237.61,237.97,84189.0,223.0757,223.4794,223.0476,223.3855,84189.0
2022-09-28 15:50:00,237.9,237.94,236.78,236.94,293744.0,223.3198,223.3573,222.2684,222.4186,293744.0
2022-09-29 09:30:00,236.32,237.66,235.73,235.87,87264.0,221.8366,223.0945,221.2828,221.4142,87264.0
2022-09-29 09:40:00,235.84,235.85,234.46,234.46,35977.0,221.386,221.3954,220.0906,220.0906,35977.0
2022-09-29 09:50:00,234.46,235.12,234.22,234.68,41259.0,220.0906,220.7102,219.8653,220.2971,41259.0
2022-09-29 10:00:00,234.63,234.83,233.91,233.95,68103.0,220.2502,220.4379,219.5743,219.6119,68103.0
2022-09-29 10:10:00,233.85,234.47,233.53,234.34,69280.0,219.518,220.1,219.2176,219.978,69280.0
2022-09-29 10:20:00,234.44,234.76,234.26,234.68,48222.0,220.0718,220.3722,219.9029,220.2971,48222.0
2022-09-29 10:30:00,234.65,234.77,234.31,234.54,25595.0,220.269,220.3816,219.9498,220.1657,25595.0
2022-09-29 10:40:00,234.52,234.74,234.25,234.32,26938.0,220.1469,220.3535,219.8935,219.9592,26938.0
2022-09-29 10:50:00,234.34,235.06,234.34,234.86,19675.0,219.978,220.6538,219.978,220.4661,19675.0
2022-09-29 11:00:00,234.77,236.1,234.75,235.94,39307.0,220.3816,221.6301,220.3628,221.4799,39307.0
2022-09-29 11:10:00,235.94,235.98,234.97,235.17,40954.0,221.4799,221.5175,220.5694,220.7571,40954.0
2022-09-29 11:20:00,235.07,235.18,234.21,234.44,51413.0,220.6632,220.7665,219.8559,220.0718,51413.0
2022-09-29 11:30:00,234.47,234.82,234.1,234.75,32398.0,220.1,220.4285,219.7527,220.3628,32398.0
2022-09-29 11:40:00,234.72,235.18,234.55,235.08,28113.0,220.3347,220.7665,220.1751,220.6726,28113.0
2022-09-29 11:50:00,235.09,235.95,235.07,235.53,37541.0,220.682,221.4893,220.6632,221.095,37541.0
2022-09-29 12:00:00,235.51,235.7,235.18,235.31,32100.0,221.0763,221.2546,220.7665,220.8885,32100.0
2022-09-29 12:10:00,235.27,235.32,234.74,234.74,15212.0,220.851,220.8979,220.3535,220.3535,15212.0
2022-09-29 12:20:00,234.78,234.8,234.46,234.6,26452.0,220.391,220.4098,220.0906,220.222,26452.0
2022-09-29 12:30:00,234.59,234.89,234.49,234.53,37805.0,220.2126,220.4943,220.1188,220.1563,37805.0
2022-09-29 12:40:00,234.53,234.91,234.37,234.59,18790.0,220.1563,220.513,220.0061,220.2126,18790.0
2022-09-29 12:50:00,234.58,234.67,234.32,234.41,17910.0,220.2033,220.2877,219.9592,220.0437,17910.0
2022-09-29 13:00:00,234.36,234.36,233.8,233.88,20896.0,219.9967,219.9967,219.4711,219.5462,20896.0
2022-09-29 13:10:00,233.86,234.05,233.74,233.8,39892.0,219.5274,219.7057,219.4147,219.4711,39892.0
2022-09-29 13:20:00,233.71,233.8,233.43,233.54,33906.0,219.3866,219.4711,219.1237,219.227,33906.0
2022-09-29 13:30:00,233.52,233.88,233.4,233.64,30326.0,219.2082,219.5462,219.0956,219.3209,30326.0
2022-09-29 13:40:00,233.62,233.64,233.31,233.4,16995.0,219.3021,219.3209,219.0111,219.0956,16995.0
2022-09-29 13:50:00,233.44,233.45,232.72,232.98,40231.0,219.1331,219.1425,218.4573,218.7013,40231.0
2022-09-29 14:00:00,232.99,233.17,232.69,232.75,55661.0,218.7107,218.8797,218.4291,218.4854,55661.0
2022-09-29 14:10:00,232.81,232.81,232.49,232.5,13145.0,218.5417,218.5417,218.2413,218.2507,13145.0
2022-09-29 14:20:00,232.46,233.18,232.46,233.0,29337.0,218.2132,218.8891,218.2132,218.7201,29337.0
2022-09-29 14:30:00,233.04,233.47,233.01,233.22,24189.0,218.7576,219.1613,218.7295,218.9266,24189.0
2022-09-29 14:40:00,233.27,233.4,232.78,232.85,58783.0,218.9735,219.0956,218.5136,218.5793,58783.0
2022-09-29 14:50:00,232.86,232.98,232.58,232.7,45898.0,218.5887,218.7013,218.3258,218.4385,45898.0
2022-09-29 15:00:00,232.68,233.2,232.67,233.15,24963.0,218.4197,218.9078,218.4103,218.8609,24963.0
2022-09-29 15:10:00,233.15,233.74,233.06,233.59,39307.0,218.8609,219.4147,218.7764,219.2739,39307.0
2022-09-29 15:20:00,233.59,233.69,233.4,233.57,56297.0,219.2739,219.3678,219.0956,219.2552,56297.0
2022-09-29 15:30:00,233.54,234.68,233.53,234.49,56309.0,219.227,220.2971,219.2176,220.1188,56309.0
2022-09-29 15:40:00,234.48,234.64,234.2,234.38,56906.0,220.1094,220.2596,219.8465,220.0155,56906.0
2022-09-29 15:50:00,234.38,234.63,234.17,234.39,166817.0,220.0155,220.2502,219.8184,220.0249,166817.0
2022-09-30 09:30:00,233.32,234.83,232.62,232.87,95865.0,219.0205,220.4379,218.3634,218.5981,95865.0
2022-09-30 09:40:00,232.95,233.92,232.78,233.1,36121.0,218.6732,219.5837,218.5136,218.814,36121.0
2022-09-30 09:50:00,233.23,234.55,232.92,234.55,32022.0,218.936,220.1751,218.645,220.1751,32022.0
2022-09-30 10:00:00,234.51,234.59,233.75,234.06,33911.0,220.1375,220.2126,219.4241,219.7151,33911.0
2022-09-30 10:10:00,234.08,234.08,233.32,233.76,31963.0,219.7339,219.7339,219.0205,219.4335,31963.0
2022-09-30 10:20:00,233.73,234.1,233.3,233.52,32789.0,219.4054,219.7527,219.0017,219.2082,32789.0
2022-09-30 10:30:00,233.58,234.28,233.44,234.28,63347.0,219.2645,219.9216,219.1331,219.9216,63347.0
2022-09-30 10:40:00,234.29,234.46,233.46,233.8,43765.0,219.931,220.0906,219.1519,219.4711,43765.0
2022-09-30 10:50:00,233.8,234.27,233.71,233.75,20809.0,219.4711,219.9123,219.3866,219.4241,20809.0
2022-09-30 11:00:00,233.76,234.23,233.33,234.12,34965.0,219.4335,219.8747,219.0299,219.7715,34965.0
2022-09-30 11:10:00,234.13,234.26,233.8,233.91,36816.0,219.7808,219.9029,219.4711,219.5743,36816.0
2022-09-30 11:20:00,233.94,234.21,233.75,233.76,58136.0,219.6025,219.8559,219.4241,219.4335,58136.0
2022-09-30 11:30:00,233.76,234.24,233.74,233.76,41698.0,219.4335,219.8841,219.4147,219.4335,41698.0
2022-09-30 11:40:00,233.71,233.8,232.62,232.62,34572.0,219.3866,219.4711,218.3634,218.3634,34572.0
2022-09-30 11:50:00,232.57,232.6,232.24,232.32,49591.0,218.3164,218.3446,218.0067,218.0818,49591.0
2022-09-30 12:00:00,232.25,232.37,232.02,232.07,48488.0,218.0161,218.1287,217.8002,217.8471,48488.0
2022-09-30 12:10:00,232.07,232.58,232.07,232.57,24596.0,217.8471,218.3258,217.8471,218.3164,24596.0
2022-09-30 12:20:00,232.58,232.86,232.21,232.67,25462.0,218.3258,218.5887,217.9785,218.4103,25462.0
2022-09-30 12:30:00,232.64,232.95,232.55,232.93,21159.0,218.3822,218.6732,218.2977,218.6544,21159.0
2022-09-30 12:40:00,232.94,233.02,232.76,232.76,16910.0,218.6638,218.7389,218.4948,218.4948,16910.0
2022-09-30 12:50:00,232.82,232.92,232.57,232.81,27074.0,218.5511,218.645,218.3164,218.5417,27074.0
2022-09-30 13:00:00,232.8,232.85,232.34,232.67,24317.0,218.5323,218.5793,218.1005,218.4103,24317.0
2022-09-30 13:10:00,232.66,232.71,231.83,232.17,61176.0,218.4009,218.4479,217.6218,217.941,61176.0
2022-09-30 13:20:00,232.18,232.78,232.14,232.66,28415.0,217.9503,218.5136,217.9128,218.4009,28415.0
2022-09-30 13:30:00,232.68,232.78,232.15,232.33,28447.0,218.4197,218.5136,217.9222,218.0912,28447.0
2022-09-30 13:40:00,232.35,232.35,231.7,231.78,28874.0,218.1099,218.1099,217.4998,217.5749,28874.0
2022-09-30 13:50:00,231.78,232.15,231.71,231.89,27429.0,217.5749,217.9222,217.5092,217.6781,27429.0
2022-09-30 14:00:00,231.9,232.29,231.81,232.19,20728.0,217.6875,218.0536,217.603,217.9597,20728.0
2022-09-30 14:10:00,232.22,232.8,232.19,232.45,24326.0,217.9879,218.5323,217.9597,218.2038,24326.0
2022-09-30 14:20:00,232.43,232.49,231.97,232.15,27815.0,218.185,218.2413,217.7532,217.9222,27815.0
2022-09-30 14:30:00,232.14,232.26,231.89,232.08,19625.0,217.9128,218.0254,217.6781,217.8565,19625.0
2022-09-30 14:40:00,232.03,232.03,231.12,231.54,29685.0,217.8095,217.8095,216.9553,217.3496,29685.0
2022-09-30 14:50:00,231.58,231.71,231.06,231.21,23855.0,217.3871,217.5092,216.899,217.0398,23855.0
2022-09-30 15:00:00,231.21,231.97,231.19,231.49,28434.0,217.0398,217.7532,217.021,217.3026,28434.0
2022-09-30 15:10:00,231.43,231.71,231.21,231.56,49120.0,217.2463,217.5092,217.0398,217.3683,49120.0
2022-09-30 15:20:00,231.52,231.74,231.2,231.72,52599.0,217.3308,217.5373,217.0304,217.5185,52599.0
2022-09-30 15:30:00,231.7,232.04,231.16,231.32,63513.0,217.4998,217.8189,216.9929,217.1431,63513.0
2022-09-30 15:40:00,231.3,231.69,231.3,231.52,70017.0,217.1243,217.4904,217.1243,217.3308,70017.0
2022-09-30 15:50:00,231.53,231.53,230.58,230.84,323653.0,217.3402,217.3402,216.4484,216.6925,323653.0
2022-10-03 09:30:00,233.52,234.6,233.46,233.84,126565.0,219.2082,220.222,219.1519,219.5086,126565.0
2022-10-03 09:40:00,233.82,233.85,232.33,232.39,40002.0,219.4898,219.518,218.0912,218.1475,40002.0
2022-10-03 09:50:00,232.28,232.69,231.7,232.31,39765.0,218.0442,218.4291,217.4998,218.0724,39765.0
2022-10-03 10:00:00,232.44,234.73,232.43,234.57,44301.0,218.1944,220.3441,218.185,220.1939,44301.0
2022-10-03 10:10:00,234.52,235.34,234.3,235.19,47799.0,220.1469,220.9167,219.9404,220.7759,47799.0
2022-10-03 10:20:00,235.32,235.67,235.12,235.29,28214.0,220.8979,221.2265,220.7102,220.8697,28214.0
2022-10-03 10:30:00,235.41,235.48,234.65,234.7,50300.0,220.9824,221.0481,220.269,220.3159,50300.0
2022-10-03 10:40:00,234.66,235.06,234.45,234.84,39562.0,220.2784,220.6538,220.0812,220.4473,39562.0
2022-10-03 10:50:00,234.82,234.89,234.3,234.34,49176.0,220.4285,220.4943,219.9404,219.978,49176.0
2022-10-03 11:00:00,234.32,234.9,234.26,234.88,30252.0,219.9592,220.5036,219.9029,220.4849,30252.0
2022-10-03 11:10:00,234.92,235.07,234.72,234.86,44083.0,220.5224,220.6632,220.3347,220.4661,44083.0
2022-10-03 11:20:00,234.82,235.22,234.75,235.21,36738.0,220.4285,220.804,220.3628,220.7946,36738.0
2022-10-03 11:30:00,235.18,235.44,234.88,235.06,50368.0,220.7665,221.0106,220.4849,220.6538,50368.0
2022-10-03 11:40:00,235.06,235.19,234.85,235.16,27385.0,220.6538,220.7759,220.4567,220.7477,27385.0
2022-10-03 11:50:00,235.19,235.2,234.15,234.49,22980.0,220.7759,220.7853,219.7996,220.1188,22980.0
2022-10-03 12:00:00,234.47,234.66,234.34,234.58,17111.0,220.1,220.2784,219.978,220.2033,17111.0
2022-10-03 12:10:00,234.6,234.86,234.57,234.84,28442.0,220.222,220.4661,220.1939,220.4473,28442.0
2022-10-03 12:20:00,234.84,235.04,234.58,234.71,64124.0,220.4473,220.6351,220.2033,220.3253,64124.0
2022-10-03 12:30:00,234.7,235.04,234.48,234.93,45749.0,220.3159,220.6351,220.1094,220.5318,45749.0
2022-10-03 12:40:00,234.97,235.05,234.77,235.04,18983.0,220.5694,220.6445,220.3816,220.6351,18983.0
2022-10-03 12:50:00,235.01,235.09,234.74,235.06,23369.0,220.6069,220.682,220.3535,220.6538,23369.0
2022-10-03 13:00:00,235.06,235.28,234.9,235.2,27291.0,220.6538,220.8604,220.5036,220.7853,27291.0
2022-10-03 13:10:00,235.19,235.67,235.02,235.5,35958.0,220.7759,221.2265,220.6163,221.0669,35958.0
2022-10-03 13:20:00,235.49,236.02,235.48,235.67,23670.0,221.0575,221.555,221.0481,221.2265,23670.0
2022-10-03 13:30:00,235.67,235.74,235.47,235.59,25903.0,221.2265,221.2922,221.0387,221.1514,25903.0
2022-10-03 13:40:00,235.59,235.85,235.54,235.77,26720.0,221.1514,221.3954,221.1044,221.3203,26720.0
2022-10-03 13:50:00,235.76,235.88,235.59,235.65,17047.0,221.3109,221.4236,221.1514,221.2077,17047.0
2022-10-03 14:00:00,235.69,236.03,235.6,235.89,24445.0,221.2452,221.5644,221.1607,221.433,24445.0
2022-10-03 14:10:00,235.89,236.25,235.89,236.1,23205.0,221.433,221.7709,221.433,221.6301,23205.0
2022-10-03 14:20:00,236.09,236.5,236.07,236.44,39714.0,221.6207,222.0056,221.6019,221.9493,39714.0
2022-10-03 14:30:00,236.42,236.53,236.37,236.44,24928.0,221.9305,222.0337,221.8836,221.9493,24928.0
2022-10-03 14:40:00,236.41,236.85,236.36,236.68,52304.0,221.9211,222.3341,221.8742,222.1746,52304.0
2022-10-03 14:50:00,236.66,236.82,236.48,236.49,37709.0,222.1558,222.306,221.9868,221.9962,37709.0
2022-10-03 15:00:00,236.51,236.55,236.32,236.36,36946.0,222.015,222.0525,221.8366,221.8742,36946.0
2022-10-03 15:10:00,236.34,236.34,235.95,236.21,42498.0,221.8554,221.8554,221.4893,221.7334,42498.0
2022-10-03 15:20:00,236.18,236.4,236.07,236.13,50186.0,221.7052,221.9117,221.6019,221.6583,50186.0
2022-10-03 15:30:00,236.11,236.25,235.92,236.0,40273.0,221.6395,221.7709,221.4611,221.5362,40273.0
2022-10-03 15:40:00,235.95,236.04,235.62,235.63,60014.0,221.4893,221.5738,221.1795,221.1889,60014.0
2022-10-03 15:50:00,235.66,235.66,234.95,235.33,234401.0,221.2171,221.2171,220.5506,220.9073,234401.0
2022-10-04 09:30:00,236.71,239.13,236.21,239.0,171161.0,222.2027,224.4744,221.7334,224.3524,171161.0
2022-10-04 09:40:00,239.09,239.45,238.23,239.19,65021.0,224.4369,224.7748,223.6296,224.5307,65021.0
2022-10-04 09:50:00,239.29,239.79,239.2,239.79,56485.0,224.6246,225.094,224.5401,225.094,56485.0
2022-10-04 10:00:00,239.81,241.05,239.77,240.49,59253.0,225.1127,226.2767,225.0752,225.7511,59253.0
2022-10-04 10:10:00,240.44,240.79,240.05,240.24,50845.0,225.7041,226.0327,225.338,225.5164,50845.0
2022-10-04 10:20:00,240.17,240.28,239.59,239.59,54483.0,225.4507,225.5539,224.9062,224.9062,54483.0
2022-10-04 10:30:00,239.63,240.11,239.53,239.67,48031.0,224.9438,225.3943,224.8499,224.9813,48031.0
2022-10-04 10:40:00,239.67,239.67,238.71,238.96,47790.0,224.9813,224.9813,224.0801,224.3148,47790.0
2022-10-04 10:50:00,238.89,239.12,238.48,238.98,53051.0,224.2491,224.465,223.8642,224.3336,53051.0
2022-10-04 11:00:00,239.0,239.4,238.83,239.01,41185.0,224.3524,224.7279,224.1928,224.3618,41185.0
2022-10-04 11:10:00,239.01,239.01,238.53,238.64,32109.0,224.3618,224.3618,223.9112,224.0144,32109.0
2022-10-04 11:20:00,238.64,238.87,238.52,238.65,44396.0,224.0144,224.2303,223.9018,224.0238,44396.0
2022-10-04 11:30:00,238.69,239.04,238.29,238.46,61341.0,224.0614,224.3899,223.6859,223.8455,61341.0
2022-10-04 11:40:00,238.49,238.66,238.29,238.51,48277.0,223.8736,224.0332,223.6859,223.8924,48277.0
2022-10-04 11:50:00,238.54,238.6,237.89,238.23,49294.0,223.9206,223.9769,223.3104,223.6296,49294.0
2022-10-04 12:00:00,238.21,238.54,238.08,238.14,29051.0,223.6108,223.9206,223.4888,223.5451,29051.0
2022-10-04 12:10:00,238.09,238.57,237.92,238.47,29026.0,223.4981,223.9487,223.3386,223.8549,29026.0
2022-10-04 12:20:00,238.48,239.19,238.47,239.04,35183.0,223.8642,224.5307,223.8549,224.3899,35183.0
2022-10-04 12:30:00,239.08,239.08,238.72,238.84,36312.0,224.4275,224.4275,224.0895,224.2022,36312.0
2022-10-04 12:40:00,238.8,238.84,238.21,238.31,21336.0,224.1646,224.2022,223.6108,223.7047,21336.0
2022-10-04 12:50:00,238.2,238.34,238.05,238.16,38083.0,223.6014,223.7328,223.4606,223.5639,38083.0
2022-10-04 13:00:00,238.2,238.29,237.55,237.6,32733.0,223.6014,223.6859,222.9912,223.0382,32733.0
2022-10-04 13:10:00,237.58,237.65,236.61,236.85,43703.0,223.0194,223.0851,222.1088,222.3341,43703.0
2022-10-04 13:20:00,236.76,237.21,236.61,237.09,52361.0,222.2497,222.6721,222.1088,222.5594,52361.0
2022-10-04 13:30:00,237.13,237.5,237.12,237.36,36343.0,222.597,222.9443,222.5876,222.8129,36343.0
2022-10-04 13:40:00,237.37,237.63,237.27,237.52,26289.0,222.8223,223.0663,222.7284,222.9631,26289.0
2022-10-04 13:50:00,237.58,238.17,237.53,237.9,21057.0,223.0194,223.5732,222.9725,223.3198,21057.0
2022-10-04 14:00:00,237.91,238.09,237.74,237.88,33599.0,223.3292,223.4981,223.1696,223.301,33599.0
2022-10-04 14:10:00,237.95,238.0,237.48,237.48,26575.0,223.3667,223.4137,222.9255,222.9255,26575.0
2022-10-04 14:20:00,237.47,237.64,237.23,237.23,31071.0,222.9161,223.0757,222.6908,222.6908,31071.0
2022-10-04 14:30:00,237.19,237.74,237.19,237.66,44534.0,222.6533,223.1696,222.6533,223.0945,44534.0
2022-10-04 14:40:00,237.69,238.23,237.62,238.23,43130.0,223.1227,223.6296,223.0569,223.6296,43130.0
2022-10-04 14:50:00,238.25,238.5,238.25,238.29,34444.0,223.6483,223.883,223.6483,223.6859,34444.0
2022-10-04 15:00:00,238.3,238.3,237.66,237.69,38435.0,223.6953,223.6953,223.0945,223.1227,38435.0
2022-10-04 15:10:00,237.62,237.67,237.25,237.52,32866.0,223.0569,223.1039,222.7096,222.9631,32866.0
2022-10-04 15:20:00,237.51,237.95,237.32,237.77,38309.0,222.9537,223.3667,222.7753,223.1978,38309.0
2022-10-04 15:30:00,237.75,238.31,237.58,238.18,49421.0,223.179,223.7047,223.0194,223.5826,49421.0
2022-10-04 15:40:00,238.2,238.34,238.0,238.16,79543.0,223.6014,223.7328,223.4137,223.5639,79543.0
2022-10-04 15:50:00,238.13,238.58,238.01,238.55,246035.0,223.5357,223.9581,223.423,223.9299,246035.0
2022-10-05 09:30:00,236.91,238.48,236.91,237.62,73711.0,222.3905,223.8642,222.3905,223.0569,73711.0
2022-10-05 09:40:00,237.69,238.52,237.61,238.29,35892.0,223.1227,223.9018,223.0476,223.6859,35892.0
2022-10-05 09:50:00,238.27,238.83,237.94,238.78,53728.0,223.6671,224.1928,223.3573,224.1459,53728.0
2022-10-05 10:00:00,238.74,238.78,237.29,237.47,53291.0,224.1083,224.1459,222.7472,222.9161,53291.0
2022-10-05 10:10:00,237.5,237.5,236.34,236.36,37213.0,222.9443,222.9443,221.8554,221.8742,37213.0
2022-10-05 10:20:00,236.39,237.04,236.39,236.89,45141.0,221.9023,222.5125,221.9023,222.3717,45141.0
2022-10-05 10:30:00,236.89,236.94,236.14,236.61,36134.0,222.3717,222.4186,221.6677,222.1088,36134.0
2022-10-05 10:40:00,236.55,237.15,236.55,236.72,31417.0,222.0525,222.6158,222.0525,222.2121,31417.0
2022-10-05 10:50:00,236.61,236.73,236.32,236.61,20025.0,222.1088,222.2215,221.8366,222.1088,20025.0
2022-10-05 11:00:00,236.59,236.84,236.37,236.61,23289.0,222.0901,222.3247,221.8836,222.1088,23289.0
2022-10-05 11:10:00,236.64,237.11,236.44,237.11,26336.0,222.137,222.5782,221.9493,222.5782,26336.0
2022-10-05 11:20:00,237.11,237.11,236.53,236.66,25131.0,222.5782,222.5782,222.0337,222.1558,25131.0
2022-10-05 11:30:00,236.73,236.99,236.62,236.81,33382.0,222.2215,222.4656,222.1182,222.2966,33382.0
2022-10-05 11:40:00,236.84,236.88,236.14,236.3,53119.0,222.3247,222.3623,221.6677,221.8178,53119.0
2022-10-05 11:50:00,236.28,236.81,236.28,236.61,20415.0,221.7991,222.2966,221.7991,222.1088,20415.0
2022-10-05 12:00:00,236.61,236.82,236.3,236.74,30679.0,222.1088,222.306,221.8178,222.2309,30679.0
2022-10-05 12:10:00,236.82,237.59,236.73,237.42,53303.0,222.306,223.0288,222.2215,222.8692,53303.0
2022-10-05 12:20:00,237.41,237.62,237.24,237.57,18979.0,222.8598,223.0569,222.7002,223.01,18979.0
2022-10-05 12:30:00,237.56,237.61,237.23,237.37,18222.0,223.0006,223.0476,222.6908,222.8223,18222.0
2022-10-05 12:40:00,237.39,238.08,237.27,238.08,19651.0,222.841,223.4888,222.7284,223.4888,19651.0
2022-10-05 12:50:00,238.05,238.19,237.64,237.66,40287.0,223.4606,223.592,223.0757,223.0945,40287.0
2022-10-05 13:00:00,237.63,238.23,237.5,237.95,24530.0,223.0663,223.6296,222.9443,223.3667,24530.0
2022-10-05 13:10:00,237.96,238.36,237.86,238.36,27957.0,223.3761,223.7516,223.2822,223.7516,27957.0
2022-10-05 13:20:00,238.44,238.93,238.41,238.53,21343.0,223.8267,224.2867,223.7985,223.9112,21343.0
2022-10-05 13:30:00,238.54,238.59,238.1,238.26,19393.0,223.9206,223.9675,223.5075,223.6577,19393.0
2022-10-05 13:40:00,238.17,238.44,238.04,238.35,15060.0,223.5732,223.8267,223.4512,223.7422,15060.0
2022-10-05 13:50:00,238.35,238.41,237.82,237.85,17400.0,223.7422,223.7985,223.2447,223.2728,17400.0
2022-10-05 14:00:00,237.87,238.08,237.81,238.02,17595.0,223.2916,223.4888,223.2353,223.4324,17595.0
2022-10-05 14:10:00,238.01,238.62,238.01,238.61,18813.0,223.423,223.9957,223.423,223.9863,18813.0
2022-10-05 14:20:00,238.58,239.0,238.31,238.89,44972.0,223.9581,224.3524,223.7047,224.2491,44972.0
2022-10-05 14:30:00,238.92,239.03,238.57,238.98,24727.0,224.2773,224.3805,223.9487,224.3336,24727.0
2022-10-05 14:40:00,238.96,239.01,238.77,238.89,24051.0,224.3148,224.3618,224.1365,224.2491,24051.0
2022-10-05 14:50:00,238.89,239.28,238.84,238.97,32642.0,224.2491,224.6152,224.2022,224.3242,32642.0
2022-10-05 15:00:00,238.99,239.81,238.99,239.59,55043.0,224.343,225.1127,224.343,224.9062,55043.0
2022-10-05 15:10:00,239.61,240.41,239.54,240.14,59356.0,224.925,225.676,224.8593,225.4225,59356.0
2022-10-05 15:20:00,240.15,240.25,239.8,239.9,37233.0,225.4319,225.5258,225.1033,225.1972,37233.0
2022-10-05 15:30:00,239.87,239.98,239.51,239.65,54999.0,225.169,225.2723,224.8311,224.9625,54999.0
2022-10-05 15:40:00,239.64,239.79,239.38,239.39,68302.0,224.9531,225.094,224.7091,224.7185,68302.0
2022-10-05 15:50:00,239.34,239.34,238.83,239.15,251183.0,224.6715,224.6715,224.1928,224.4932,251183.0
2022-10-06 09:30:00,239.34,239.88,238.15,238.77,58858.0,224.6715,225.1784,223.5545,224.1365,58858.0
2022-10-06 09:40:00,238.72,239.66,238.68,238.95,32707.0,224.0895,224.9719,224.052,224.3054,32707.0
2022-10-06 09:50:00,238.85,239.72,238.68,238.68,38442.0,224.2116,225.0282,224.052,224.052,38442.0
2022-10-06 10:00:00,238.61,238.75,238.08,238.2,26085.0,223.9863,224.1177,223.4888,223.6014,26085.0
2022-10-06 10:10:00,238.13,238.54,237.84,238.36,22182.0,223.5357,223.9206,223.2635,223.7516,22182.0
2022-10-06 10:20:00,238.3,238.32,237.65,237.71,29656.0,223.6953,223.714,223.0851,223.1414,29656.0
2022-10-06 10:30:00,237.72,237.9,237.25,237.71,26708.0,223.1508,223.3198,222.7096,223.1414,26708.0
2022-10-06 10:40:00,237.76,238.47,237.69,238.39,20231.0,223.1884,223.8549,223.1227,223.7798,20231.0
2022-10-06 10:50:00,238.33,238.56,238.14,238.43,26299.0,223.7234,223.9393,223.5451,223.8173,26299.0
2022-10-06 11:00:00,238.49,238.51,237.83,237.91,19167.0,223.8736,223.8924,223.2541,223.3292,19167.0
2022-10-06 11:10:00,237.94,238.3,237.7,238.3,25635.0,223.3573,223.6953,223.132,223.6953,25635.0
2022-10-06 11:20:00,238.28,238.51,238.11,238.45,34074.0,223.6765,223.8924,223.5169,223.8361,34074.0
2022-10-06 11:30:00,238.47,238.56,238.04,238.07,24426.0,223.8549,223.9393,223.4512,223.4794,24426.0
2022-10-06 11:40:00,238.04,238.15,237.77,238.03,58537.0,223.4512,223.5545,223.1978,223.4418,58537.0
2022-10-06 11:50:00,237.94,238.39,237.48,237.59,36366.0,223.3573,223.7798,222.9255,223.0288,36366.0
2022-10-06 12:00:00,237.54,237.62,237.1,237.13,26334.0,222.9818,223.0569,222.5688,222.597,26334.0
2022-10-06 12:10:00,237.11,237.3,236.92,237.16,30516.0,222.5782,222.7566,222.3998,222.6251,30516.0
2022-10-06 12:20:00,237.2,237.61,237.17,237.61,20266.0,222.6627,223.0476,222.6345,223.0476,20266.0
2022-10-06 12:30:00,237.65,237.65,237.28,237.4,23277.0,223.0851,223.0851,222.7378,222.8504,23277.0
2022-10-06 12:40:00,237.4,237.75,237.29,237.59,22486.0,222.8504,223.179,222.7472,223.0288,22486.0
2022-10-06 12:50:00,237.61,237.68,237.37,237.4,16470.0,223.0476,223.1133,222.8223,222.8504,16470.0
2022-10-06 13:00:00,237.48,237.56,236.87,236.92,24278.0,222.9255,223.0006,222.3529,222.3998,24278.0
2022-10-06 13:10:00,236.93,237.46,236.85,237.34,24673.0,222.4092,222.9068,222.3341,222.7941,24673.0
2022-10-06 13:20:00,237.32,237.55,237.26,237.46,21506.0,222.7753,222.9912,222.719,222.9068,21506.0
2022-10-06 13:30:00,237.47,237.47,236.84,236.95,18443.0,222.9161,222.9161,222.3247,222.428,18443.0
2022-10-06 13:40:00,236.9,237.08,236.83,236.93,20112.0,222.3811,222.55,222.3154,222.4092,20112.0
2022-10-06 13:50:00,236.92,237.04,236.8,236.94,15939.0,222.3998,222.5125,222.2872,222.4186,15939.0
2022-10-06 14:00:00,236.91,236.91,236.26,236.3,21231.0,222.3905,222.3905,221.7803,221.8178,21231.0
2022-10-06 14:10:00,236.31,236.33,235.91,235.92,20117.0,221.8272,221.846,221.4517,221.4611,20117.0
2022-10-06 14:20:00,235.9,236.29,235.89,236.19,21983.0,221.4424,221.8085,221.433,221.7146,21983.0
2022-10-06 14:30:00,236.19,236.42,236.05,236.14,25758.0,221.7146,221.9305,221.5832,221.6677,25758.0
2022-10-06 14:40:00,236.09,236.16,235.43,235.49,32013.0,221.6207,221.6864,221.0012,221.0575,32013.0
2022-10-06 14:50:00,235.46,235.57,235.04,235.06,54031.0,221.0293,221.1326,220.6351,220.6538,54031.0
2022-10-06 15:00:00,235.06,235.21,234.81,235.07,46119.0,220.6538,220.7946,220.4192,220.6632,46119.0
2022-10-06 15:10:00,235.07,235.28,234.59,235.08,49805.0,220.6632,220.8604,220.2126,220.6726,49805.0
2022-10-06 15:20:00,235.08,235.51,235.01,235.5,77709.0,220.6726,221.0763,220.6069,221.0669,77709.0
2022-10-06 15:30:00,235.5,235.53,234.6,234.7,82106.0,221.0669,221.095,220.222,220.3159,82106.0
2022-10-06 15:40:00,234.66,235.07,234.5,234.76,122139.0,220.2784,220.6632,220.1282,220.3722,122139.0
2022-10-06 15:50:00,234.73,234.98,234.45,234.69,226392.0,220.3441,220.5787,220.0812,220.3065,226392.0
2022-10-07 09:30:00,233.96,234.6,233.4,234.25,90429.0,219.6213,220.222,219.0956,219.8935,90429.0
2022-10-07 09:40:00,234.28,234.51,233.09,233.33,39973.0,219.9216,220.1375,218.8046,219.0299,39973.0
2022-10-07 09:50:00,233.27,233.54,232.39,232.58,27176.0,218.9735,219.227,218.1475,218.3258,27176.0
2022-10-07 10:00:00,232.58,233.23,232.2,233.15,23212.0,218.3258,218.936,217.9691,218.8609,23212.0
2022-10-07 10:10:00,233.1,233.68,233.1,233.35,24264.0,218.814,219.3584,218.814,219.0486,24264.0
2022-10-07 10:20:00,233.46,234.22,233.33,233.91,15619.0,219.1519,219.8653,219.0299,219.5743,15619.0
2022-10-07 10:30:00,233.89,234.22,233.79,233.87,27708.0,219.5555,219.8653,219.4617,219.5368,27708.0
2022-10-07 10:40:00,233.97,234.29,233.82,234.14,30978.0,219.6306,219.931,219.4898,219.7902,30978.0
2022-10-07 10:50:00,234.18,234.33,233.6,234.11,20889.0,219.8278,219.9686,219.2833,219.7621,20889.0
2022-10-07 11:00:00,234.01,234.18,233.85,233.99,14963.0,219.6682,219.8278,219.518,219.6494,14963.0
2022-10-07 11:10:00,234.03,234.19,233.77,233.77,16272.0,219.687,219.8372,219.4429,219.4429,16272.0
2022-10-07 11:20:00,233.78,234.04,233.63,233.92,15591.0,219.4523,219.6964,219.3115,219.5837,15591.0
2022-10-07 11:30:00,233.92,233.98,233.56,233.81,21761.0,219.5837,219.64,219.2458,219.4804,21761.0
2022-10-07 11:40:00,233.79,234.15,233.68,233.82,20599.0,219.4617,219.7996,219.3584,219.4898,20599.0
2022-10-07 11:50:00,233.85,234.07,233.75,233.82,21886.0,219.518,219.7245,219.4241,219.4898,21886.0
2022-10-07 12:00:00,233.8,233.99,233.48,233.9,14762.0,219.4711,219.6494,219.1707,219.5649,14762.0
2022-10-07 12:10:00,233.94,234.04,233.61,233.62,11907.0,219.6025,219.6964,219.2927,219.3021,11907.0
2022-10-07 12:20:00,233.5,233.59,232.92,232.94,17472.0,219.1894,219.2739,218.645,218.6638,17472.0
2022-10-07 12:30:00,232.9,233.22,232.75,233.17,13238.0,218.6262,218.9266,218.4854,218.8797,13238.0
2022-10-07 12:40:00,233.2,233.22,232.92,233.03,13518.0,218.9078,218.9266,218.645,218.7483,13518.0
2022-10-07 12:50:00,233.01,233.18,232.93,233.15,16634.0,218.7295,218.8891,218.6544,218.8609,16634.0
2022-10-07 13:00:00,233.14,233.22,232.96,233.12,16416.0,218.8515,218.9266,218.6825,218.8327,16416.0
2022-10-07 13:10:00,233.14,233.57,233.13,233.56,16894.0,218.8515,219.2552,218.8421,219.2458,16894.0
2022-10-07 13:20:00,233.57,233.61,233.28,233.42,21057.0,219.2552,219.2927,218.9829,219.1144,21057.0
2022-10-07 13:30:00,233.43,233.44,233.12,233.14,14789.0,219.1237,219.1331,218.8327,218.8515,14789.0
2022-10-07 13:40:00,233.16,233.52,233.16,233.28,18768.0,218.8703,219.2082,218.8703,218.9829,18768.0
2022-10-07 13:50:00,233.27,233.38,233.05,233.19,15036.0,218.9735,219.0768,218.767,218.8984,15036.0
2022-10-07 14:00:00,233.21,233.32,233.11,233.27,19775.0,218.9172,219.0205,218.8234,218.9735,19775.0
2022-10-07 14:10:00,233.24,233.53,233.11,233.33,14695.0,218.9454,219.2176,218.8234,219.0299,14695.0
2022-10-07 14:20:00,233.3,233.34,232.86,232.89,19187.0,219.0017,219.0393,218.5887,218.6168,19187.0
2022-10-07 14:30:00,232.9,232.94,232.66,232.79,14733.0,218.6262,218.6638,218.4009,218.523,14733.0
2022-10-07 14:40:00,232.78,232.88,232.52,232.79,26654.0,218.5136,218.6074,218.2695,218.523,26654.0
2022-10-07 14:50:00,232.86,233.15,232.75,232.9,19972.0,218.5887,218.8609,218.4854,218.6262,19972.0
2022-10-07 15:00:00,233.01,233.26,232.96,232.98,17416.0,218.7295,218.9642,218.6825,218.7013,17416.0
2022-10-07 15:10:00,232.97,233.21,232.8,232.84,20660.0,218.6919,218.9172,218.5323,218.5699,20660.0
2022-10-07 15:20:00,232.85,232.93,232.42,232.53,30966.0,218.5793,218.6544,218.1756,218.2789,30966.0
2022-10-07 15:30:00,232.52,232.73,232.08,232.73,51608.0,218.2695,218.4666,217.8565,218.4666,51608.0
2022-10-07 15:40:00,232.65,233.17,232.64,232.91,60144.0,218.3915,218.8797,218.3822,218.6356,60144.0
2022-10-07 15:50:00,232.94,233.47,232.91,233.19,186720.0,218.6638,219.1613,218.6356,218.8984,186720.0
2022-10-10 09:30:00,233.41,235.39,233.41,234.99,90814.0,219.105,220.9636,219.105,220.5881,90814.0
2022-10-10 09:40:00,235.01,235.01,234.07,234.87,34446.0,220.6069,220.6069,219.7245,220.4755,34446.0
2022-10-10 09:50:00,234.82,235.12,234.15,234.73,30318.0,220.4285,220.7102,219.7996,220.3441,30318.0
2022-10-10 10:00:00,234.8,235.04,234.43,234.92,36667.0,220.4098,220.6351,220.0625,220.5224,36667.0
2022-10-10 10:10:00,234.89,235.28,234.72,234.91,27577.0,220.4943,220.8604,220.3347,220.513,27577.0
2022-10-10 10:20:00,234.93,236.16,234.87,235.82,28119.0,220.5318,221.6864,220.4755,221.3673,28119.0
2022-10-10 10:30:00,235.7,236.23,235.02,235.02,19272.0,221.2546,221.7521,220.6163,220.6163,19272.0
2022-10-10 10:40:00,235.05,235.55,234.98,235.37,23325.0,220.6445,221.1138,220.5787,220.9448,23325.0
2022-10-10 10:50:00,235.34,235.68,235.23,235.48,23385.0,220.9167,221.2358,220.8134,221.0481,23385.0
2022-10-10 11:00:00,235.48,235.48,235.11,235.24,17968.0,221.0481,221.0481,220.7008,220.8228,17968.0
2022-10-10 11:10:00,235.26,235.53,234.84,235.06,26305.0,220.8416,221.095,220.4473,220.6538,26305.0
2022-10-10 11:20:00,235.06,235.62,234.87,235.27,20477.0,220.6538,221.1795,220.4755,220.851,20477.0
2022-10-10 11:30:00,235.22,235.27,234.72,234.94,28543.0,220.804,220.851,220.3347,220.5412,28543.0
2022-10-10 11:40:00,234.9,235.39,234.66,235.35,32061.0,220.5036,220.9636,220.2784,220.9261,32061.0
2022-10-10 11:50:00,235.34,235.97,235.28,235.63,31269.0,220.9167,221.5081,220.8604,221.1889,31269.0
2022-10-10 12:00:00,235.62,235.83,235.45,235.49,22022.0,221.1795,221.3766,221.0199,221.0575,22022.0
2022-10-10 12:10:00,235.46,235.57,235.22,235.23,16943.0,221.0293,221.1326,220.804,220.8134,16943.0
2022-10-10 12:20:00,235.19,235.27,234.8,234.95,18313.0,220.7759,220.851,220.4098,220.5506,18313.0
2022-10-10 12:30:00,234.98,235.14,234.9,234.96,16236.0,220.5787,220.7289,220.5036,220.56,16236.0
2022-10-10 12:40:00,235.06,235.17,234.91,234.98,16876.0,220.6538,220.7571,220.513,220.5787,16876.0
2022-10-10 12:50:00,234.97,234.97,234.39,234.39,20625.0,220.5694,220.5694,220.0249,220.0249,20625.0
2022-10-10 13:00:00,234.42,234.63,234.27,234.62,14399.0,220.0531,220.2502,219.9123,220.2408,14399.0
2022-10-10 13:10:00,234.62,234.97,234.48,234.77,20047.0,220.2408,220.5694,220.1094,220.3816,20047.0
2022-10-10 13:20:00,234.77,234.9,234.54,234.62,20255.0,220.3816,220.5036,220.1657,220.2408,20255.0
2022-10-10 13:30:00,234.61,234.96,234.54,234.96,29479.0,220.2314,220.56,220.1657,220.56,29479.0
2022-10-10 13:40:00,234.97,236.04,234.94,235.81,27089.0,220.5694,221.5738,220.5412,221.3579,27089.0
2022-10-10 13:50:00,235.74,236.06,235.69,235.74,20142.0,221.2922,221.5926,221.2452,221.2922,20142.0
2022-10-10 14:00:00,235.72,235.82,235.38,235.56,34954.0,221.2734,221.3673,220.9542,221.1232,34954.0
2022-10-10 14:10:00,235.58,235.67,235.27,235.37,20625.0,221.142,221.2265,220.851,220.9448,20625.0
2022-10-10 14:20:00,235.45,235.6,235.16,235.52,20505.0,221.0199,221.1607,220.7477,221.0856,20505.0
2022-10-10 14:30:00,235.53,236.15,235.46,236.15,21113.0,221.095,221.677,221.0293,221.677,21113.0
2022-10-10 14:40:00,236.14,236.23,235.67,235.74,24577.0,221.6677,221.7521,221.2265,221.2922,24577.0
2022-10-10 14:50:00,235.75,235.87,235.47,235.59,18048.0,221.3016,221.4142,221.0387,221.1514,18048.0
2022-10-10 15:00:00,235.6,235.75,235.39,235.54,22664.0,221.1607,221.3016,220.9636,221.1044,22664.0
2022-10-10 15:10:00,235.54,236.16,235.44,236.16,38093.0,221.1044,221.6864,221.0106,221.6864,38093.0
2022-10-10 15:20:00,236.17,236.27,235.56,235.67,35985.0,221.6958,221.7897,221.1232,221.2265,35985.0
2022-10-10 15:30:00,235.67,236.15,235.65,235.99,37314.0,221.2265,221.677,221.2077,221.5268,37314.0
2022-10-10 15:40:00,235.99,236.1,235.59,235.7,62882.0,221.5268,221.6301,221.1514,221.2546,62882.0
2022-10-10 15:50:00,235.68,235.92,235.0,235.13,212517.0,221.2358,221.4611,220.5975,220.7196,212517.0
2022-10-11 09:30:00,234.16,235.7,233.93,235.45,81217.0,219.809,221.2546,219.5931,221.0199,81217.0
2022-10-11 09:40:00,235.47,235.95,234.84,235.44,36477.0,221.0387,221.4893,220.4473,221.0106,36477.0
2022-10-11 09:50:00,235.42,235.7,235.2,235.51,40035.0,220.9918,221.2546,220.7853,221.0763,40035.0
2022-10-11 10:00:00,235.59,236.81,235.59,236.53,49530.0,221.1514,222.2966,221.1514,222.0337,49530.0
2022-10-11 10:10:00,236.52,236.85,236.22,236.66,33874.0,222.0244,222.3341,221.7427,222.1558,33874.0
2022-10-11 10:20:00,236.66,236.76,236.1,236.36,32812.0,222.1558,222.2497,221.6301,221.8742,32812.0
2022-10-11 10:30:00,236.35,236.9,236.23,236.54,30571.0,221.8648,222.3811,221.7521,222.0431,30571.0
2022-10-11 10:40:00,236.62,237.27,236.62,237.17,35356.0,222.1182,222.7284,222.1182,222.6345,35356.0
2022-10-11 10:50:00,237.18,237.83,237.18,237.54,40900.0,222.6439,223.2541,222.6439,222.9818,40900.0
2022-10-11 11:00:00,237.56,238.4,237.36,237.5,86992.0,223.0006,223.7891,222.8129,222.9443,86992.0
2022-10-11 11:10:00,237.52,238.03,237.32,238.0,36773.0,222.9631,223.4418,222.7753,223.4137,36773.0
2022-10-11 11:20:00,238.01,238.34,237.75,238.22,40132.0,223.423,223.7328,223.179,223.6202,40132.0
2022-10-11 11:30:00,238.24,238.31,237.83,237.89,41301.0,223.6389,223.7047,223.2541,223.3104,41301.0
2022-10-11 11:40:00,237.96,239.06,237.85,238.99,38279.0,223.3761,224.4087,223.2728,224.343,38279.0
2022-10-11 11:50:00,239.04,239.12,238.66,238.77,40959.0,224.3899,224.465,224.0332,224.1365,40959.0
2022-10-11 12:00:00,238.78,238.78,237.93,238.3,30348.0,224.1459,224.1459,223.3479,223.6953,30348.0
2022-10-11 12:10:00,238.3,238.62,238.24,238.6,21194.0,223.6953,223.9957,223.6389,223.9769,21194.0
2022-10-11 12:20:00,238.57,238.88,238.48,238.49,19012.0,223.9487,224.2397,223.8642,223.8736,19012.0
2022-10-11 12:30:00,238.52,238.74,238.43,238.5,22642.0,223.9018,224.1083,223.8173,223.883,22642.0
2022-10-11 12:40:00,238.48,238.79,238.44,238.62,15642.0,223.8642,224.1552,223.8267,223.9957,15642.0
2022-10-11 12:50:00,238.65,238.66,238.14,238.23,21525.0,224.0238,224.0332,223.5451,223.6296,21525.0
2022-10-11 13:00:00,238.23,238.27,237.97,238.26,18149.0,223.6296,223.6671,223.3855,223.6577,18149.0
2022-10-11 13:10:00,238.24,238.28,237.9,238.14,26618.0,223.6389,223.6765,223.3198,223.5451,26618.0
2022-10-11 13:20:00,238.1,238.34,237.9,238.0,27174.0,223.5075,223.7328,223.3198,223.4137,27174.0
2022-10-11 13:30:00,237.98,238.15,237.79,238.09,19475.0,223.3949,223.5545,223.2165,223.4981,19475.0
2022-10-11 13:40:00,238.13,238.45,238.1,238.23,20967.0,223.5357,223.8361,223.5075,223.6296,20967.0
2022-10-11 13:50:00,238.2,238.49,238.1,238.46,23631.0,223.6014,223.8736,223.5075,223.8455,23631.0
2022-10-11 14:00:00,238.49,238.65,238.21,238.29,30624.0,223.8736,224.0238,223.6108,223.6859,30624.0
2022-10-11 14:10:00,238.25,238.45,238.15,238.22,19280.0,223.6483,223.8361,223.5545,223.6202,19280.0
2022-10-11 14:20:00,238.21,238.45,238.2,238.42,18133.0,223.6108,223.8361,223.6014,223.8079,18133.0
2022-10-11 14:30:00,238.39,238.7,238.35,238.37,23942.0,223.7798,224.0708,223.7422,223.761,23942.0
2022-10-11 14:40:00,238.37,238.52,237.22,237.34,34900.0,223.761,223.9018,222.6815,222.7941,34900.0
2022-10-11 14:50:00,237.37,237.44,236.49,236.55,34036.0,222.8223,222.888,221.9962,222.0525,34036.0
2022-10-11 15:00:00,236.5,236.67,236.17,236.31,42585.0,222.0056,222.1652,221.6958,221.8272,42585.0
2022-10-11 15:10:00,236.3,236.53,235.77,236.47,48004.0,221.8178,222.0337,221.3203,221.9774,48004.0
2022-10-11 15:20:00,236.45,236.76,236.14,236.49,51170.0,221.9587,222.2497,221.6677,221.9962,51170.0
2022-10-11 15:30:00,236.49,237.09,236.3,237.06,56034.0,221.9962,222.5594,221.8178,222.5313,56034.0
2022-10-11 15:40:00,237.11,237.11,236.59,237.04,85139.0,222.5782,222.5782,222.0901,222.5125,85139.0
2022-10-11 15:50:00,237.0,237.13,236.53,236.95,230233.0,222.4749,222.597,222.0337,222.428,230233.0
2022-10-12 09:30:00,237.27,238.38,237.08,238.02,75220.0,222.7284,223.7704,222.55,223.4324,75220.0
2022-10-12 09:40:00,237.98,238.7,237.89,238.26,82706.0,223.3949,224.0708,223.3104,223.6577,82706.0
2022-10-12 09:50:00,238.23,238.73,237.91,238.63,81937.0,223.6296,224.0989,223.3292,224.005,81937.0
2022-10-12 10:00:00,238.59,238.8,238.1,238.51,69673.0,223.9675,224.1646,223.5075,223.8924,69673.0
2022-10-12 10:10:00,238.49,238.98,238.38,238.95,29859.0,223.8736,224.3336,223.7704,224.3054,29859.0
2022-10-12 10:20:00,238.92,239.23,238.5,239.23,46859.0,224.2773,224.5683,223.883,224.5683,46859.0
2022-10-12 10:30:00,239.22,240.04,239.22,239.72,113666.0,224.5589,225.3286,224.5589,225.0282,113666.0
2022-10-12 10:40:00,239.74,239.82,238.88,238.96,58595.0,225.047,225.1221,224.2397,224.3148,58595.0
2022-10-12 10:50:00,238.96,239.13,238.59,238.71,33806.0,224.3148,224.4744,223.9675,224.0801,33806.0
2022-10-12 11:00:00,238.73,239.18,238.73,239.08,29006.0,224.0989,224.5213,224.0989,224.4275,29006.0
2022-10-12 11:10:00,239.07,239.28,238.7,238.76,16234.0,224.4181,224.6152,224.0708,224.1271,16234.0
2022-10-12 11:20:00,238.72,238.86,238.32,238.61,18146.0,224.0895,224.2209,223.714,223.9863,18146.0
2022-10-12 11:30:00,238.62,238.75,237.93,237.95,20679.0,223.9957,224.1177,223.3479,223.3667,20679.0
2022-10-12 11:40:00,237.99,238.4,237.75,237.84,14531.0,223.4043,223.7891,223.179,223.2635,14531.0
2022-10-12 11:50:00,237.77,237.96,237.66,237.83,19340.0,223.1978,223.3761,223.0945,223.2541,19340.0
2022-10-12 12:00:00,237.84,238.56,237.76,237.96,23533.0,223.2635,223.9393,223.1884,223.3761,23533.0
2022-10-12 12:10:00,237.96,238.31,237.68,238.27,19893.0,223.3761,223.7047,223.1133,223.6671,19893.0
2022-10-12 12:20:00,238.31,238.43,238.13,238.26,17037.0,223.7047,223.8173,223.5357,223.6577,17037.0
2022-10-12 12:30:00,238.3,238.35,237.93,237.94,19658.0,223.6953,223.7422,223.3479,223.3573,19658.0
2022-10-12 12:40:00,237.9,237.9,237.62,237.79,15318.0,223.3198,223.3198,223.0569,223.2165,15318.0
2022-10-12 12:50:00,237.82,238.2,237.82,238.1,16913.0,223.2447,223.6014,223.2447,223.5075,16913.0
2022-10-12 13:00:00,238.1,238.13,237.64,237.76,12121.0,223.5075,223.5357,223.0757,223.1884,12121.0
2022-10-12 13:10:00,237.77,237.93,237.73,237.73,14825.0,223.1978,223.3479,223.1602,223.1602,14825.0
2022-10-12 13:20:00,237.72,237.81,237.53,237.81,15793.0,223.1508,223.2353,222.9725,223.2353,15793.0
2022-10-12 13:30:00,237.79,237.79,237.32,237.62,18886.0,223.2165,223.2165,222.7753,223.0569,18886.0
2022-10-12 13:40:00,237.62,237.75,237.39,237.61,19549.0,223.0569,223.179,222.841,223.0476,19549.0
2022-10-12 13:50:00,237.59,237.81,237.43,237.77,18955.0,223.0288,223.2353,222.8786,223.1978,18955.0
2022-10-12 14:00:00,237.76,238.16,237.39,238.04,28320.0,223.1884,223.5639,222.841,223.4512,28320.0
2022-10-12 14:10:00,237.96,238.5,237.77,238.48,37364.0,223.3761,223.883,223.1978,223.8642,37364.0
2022-10-12 14:20:00,238.43,238.77,238.19,238.69,18401.0,223.8173,224.1365,223.592,224.0614,18401.0
2022-10-12 14:30:00,238.72,238.86,238.36,238.53,17096.0,224.0895,224.2209,223.7516,223.9112,17096.0
2022-10-12 14:40:00,238.52,238.55,238.07,238.17,16848.0,223.9018,223.9299,223.4794,223.5732,16848.0
2022-10-12 14:50:00,238.12,238.19,237.91,238.11,18188.0,223.5263,223.592,223.3292,223.5169,18188.0
2022-10-12 15:00:00,238.1,238.15,237.8,238.0,16041.0,223.5075,223.5545,223.2259,223.4137,16041.0
2022-10-12 15:10:00,238.05,238.2,237.73,237.9,22828.0,223.4606,223.6014,223.1602,223.3198,22828.0
2022-10-12 15:20:00,237.95,238.08,237.67,237.7,26989.0,223.3667,223.4888,223.1039,223.132,26989.0
2022-10-12 15:30:00,237.69,238.15,237.66,237.74,39022.0,223.1227,223.5545,223.0945,223.1696,39022.0
2022-10-12 15:40:00,237.77,238.15,237.62,237.76,58738.0,223.1978,223.5545,223.0569,223.1884,58738.0
2022-10-12 15:50:00,237.74,237.75,237.06,237.08,175955.0,223.1696,223.179,222.5313,222.55,175955.0
2022-10-13 09:30:00,234.46,237.41,234.46,237.41,132831.0,220.0906,222.8598,220.0906,222.8598,132831.0
2022-10-13 09:40:00,237.38,238.54,237.15,238.1,104864.0,222.8317,223.9206,222.6158,223.5075,104864.0
2022-10-13 09:50:00,238.08,238.84,237.78,238.47,73576.0,223.4888,224.2022,223.2071,223.8549,73576.0
2022-10-13 10:00:00,238.53,239.68,238.3,239.06,65810.0,223.9112,224.9907,223.6953,224.4087,65810.0
2022-10-13 10:10:00,239.06,239.8,238.73,239.31,49153.0,224.4087,225.1033,224.0989,224.6434,49153.0
2022-10-13 10:20:00,239.34,240.32,239.34,240.26,73891.0,224.6715,225.5915,224.6715,225.5351,73891.0
2022-10-13 10:30:00,240.26,241.2,240.06,241.16,113140.0,225.5351,226.4175,225.3474,226.38,113140.0
2022-10-13 10:40:00,241.2,241.84,241.05,241.43,112912.0,226.4175,227.0183,226.2767,226.6334,112912.0
2022-10-13 10:50:00,241.39,241.82,241.08,241.67,80377.0,226.5959,226.9995,226.3049,226.8587,80377.0
2022-10-13 11:00:00,241.67,243.11,241.55,242.86,95553.0,226.8587,228.2105,226.7461,227.9758,95553.0
2022-10-13 11:10:00,242.87,244.29,242.33,243.68,70601.0,227.9852,229.3182,227.4783,228.7455,70601.0
2022-10-13 11:20:00,243.75,245.47,243.52,244.14,129819.0,228.8113,230.4258,228.5954,229.1774,129819.0
2022-10-13 11:30:00,244.18,246.1,244.02,245.55,98062.0,229.2149,231.0172,229.0647,230.5009,98062.0
2022-10-13 11:40:00,245.66,246.33,244.57,244.66,75749.0,230.6042,231.2331,229.581,229.6655,75749.0
2022-10-13 11:50:00,244.6,245.39,244.26,245.37,37586.0,229.6092,230.3507,229.29,230.332,37586.0
2022-10-13 12:00:00,245.42,246.44,245.42,246.18,49904.0,230.3789,231.3364,230.3789,231.0923,49904.0
2022-10-13 12:10:00,246.18,246.63,245.67,245.73,60136.0,231.0923,231.5147,230.6136,230.6699,60136.0
2022-10-13 12:20:00,245.7,246.57,245.69,246.2,37415.0,230.6417,231.4584,230.6324,231.1111,37415.0
2022-10-13 12:30:00,246.06,246.7,245.89,246.38,34340.0,230.9797,231.5805,230.8201,231.2801,34340.0
2022-10-13 12:40:00,246.4,247.68,246.4,247.68,65413.0,231.2988,232.5004,231.2988,232.5004,65413.0
2022-10-13 12:50:00,247.63,247.83,246.94,247.15,61966.0,232.4535,232.6412,231.8057,232.0029,61966.0
2022-10-13 13:00:00,247.12,247.15,246.67,246.87,39575.0,231.9747,232.0029,231.5523,231.74,39575.0
2022-10-13 13:10:00,246.93,247.56,246.88,247.44,36755.0,231.7964,232.3878,231.7494,232.2751,36755.0
2022-10-13 13:20:00,247.47,248.41,247.47,248.03,58912.0,232.3033,233.1857,232.3033,232.8289,58912.0
2022-10-13 13:30:00,248.1,248.56,247.98,248.27,47196.0,232.8947,233.3265,232.782,233.0542,47196.0
2022-10-13 13:40:00,248.31,248.32,247.72,248.25,48867.0,233.0918,233.1012,232.5379,233.0355,48867.0
2022-10-13 13:50:00,248.24,249.04,248.23,249.04,46413.0,233.0261,233.777,233.0167,233.777,46413.0
2022-10-13 14:00:00,248.95,249.17,248.37,248.59,51182.0,233.6926,233.8991,233.1481,233.3546,51182.0
2022-10-13 14:10:00,248.62,249.3,248.43,248.85,163996.0,233.3828,234.0211,233.2044,233.5987,163996.0
2022-10-13 14:20:00,248.81,248.82,247.52,247.63,57943.0,233.5611,233.5705,232.3502,232.4535,57943.0
2022-10-13 14:30:00,247.59,248.41,247.59,248.26,25517.0,232.4159,233.1857,232.4159,233.0449,25517.0
2022-10-13 14:40:00,248.15,248.74,248.13,248.59,29789.0,232.9416,233.4954,232.9228,233.3546,29789.0
2022-10-13 14:50:00,248.45,248.95,248.38,248.85,39647.0,233.2232,233.6926,233.1575,233.5987,39647.0
2022-10-13 15:00:00,248.71,248.79,248.21,248.27,57189.0,233.4673,233.5424,232.9979,233.0542,57189.0
2022-10-13 15:10:00,248.31,248.38,247.66,247.66,81894.0,233.0918,233.1575,232.4816,232.4816,81894.0
2022-10-13 15:20:00,247.68,247.76,246.9,247.03,84595.0,232.5004,232.5755,231.7682,231.8902,84595.0
2022-10-13 15:30:00,246.96,247.37,246.43,246.69,62107.0,231.8245,232.2094,231.327,231.5711,62107.0
2022-10-13 15:40:00,246.67,247.03,246.37,246.94,93545.0,231.5523,231.8902,231.2707,231.8057,93545.0
2022-10-13 15:50:00,246.86,247.2,246.52,246.61,307867.0,231.7307,232.0498,231.4115,231.496,307867.0
2022-10-14 09:30:00,249.08,249.3,247.25,249.24,93605.0,233.8146,234.0211,232.0968,233.9648,93605.0
2022-10-14 09:40:00,249.29,249.43,247.05,247.34,43506.0,234.0117,234.1431,231.909,232.1812,43506.0
2022-10-14 09:50:00,247.34,247.7,246.61,247.18,45413.0,232.1812,232.5192,231.496,232.031,45413.0
2022-10-14 10:00:00,247.11,247.15,245.27,246.34,65187.0,231.9653,232.0029,230.2381,231.2425,65187.0
2022-10-14 10:10:00,246.21,246.57,244.93,245.44,44336.0,231.1205,231.4584,229.9189,230.3977,44336.0
2022-10-14 10:20:00,245.42,245.43,244.23,245.08,44662.0,230.3789,230.3883,229.2618,230.0597,44662.0
2022-10-14 10:30:00,245.13,245.63,244.91,245.13,44596.0,230.1067,230.576,229.9002,230.1067,44596.0
2022-10-14 10:40:00,245.1,245.41,244.16,244.54,46131.0,230.0785,230.3695,229.1961,229.5528,46131.0
2022-10-14 10:50:00,244.65,245.68,244.61,245.4,34954.0,229.6561,230.623,229.6185,230.3601,34954.0
2022-10-14 11:00:00,245.47,246.13,245.44,245.55,38346.0,230.4258,231.0454,230.3977,230.5009,38346.0
2022-10-14 11:10:00,245.57,245.57,244.29,244.37,35251.0,230.5197,230.5197,229.3182,229.3933,35251.0
2022-10-14 11:20:00,244.36,245.17,244.33,245.17,38409.0,229.3839,230.1442,229.3557,230.1442,38409.0
2022-10-14 11:30:00,245.13,245.13,243.66,244.15,40727.0,230.1067,230.1067,228.7268,229.1867,40727.0
2022-10-14 11:40:00,244.13,244.38,243.53,243.62,40740.0,229.168,229.4026,228.6047,228.6892,40740.0
2022-10-14 11:50:00,243.75,243.79,243.18,243.56,19577.0,228.8113,228.8488,228.2762,228.6329,19577.0
2022-10-14 12:00:00,243.53,244.36,243.3,243.31,33317.0,228.6047,229.3839,228.3888,228.3982,33317.0
2022-10-14 12:10:00,243.24,243.57,243.04,243.57,27044.0,228.3325,228.6423,228.1448,228.6423,27044.0
2022-10-14 12:20:00,243.51,243.68,243.28,243.57,22218.0,228.586,228.7455,228.3701,228.6423,22218.0
2022-10-14 12:30:00,243.57,243.77,243.35,243.51,19272.0,228.6423,228.83,228.4358,228.586,19272.0
2022-10-14 12:40:00,243.5,243.94,243.34,243.37,27218.0,228.5766,228.9896,228.4264,228.4545,27218.0
2022-10-14 12:50:00,243.37,243.37,242.88,242.96,20212.0,228.4545,228.4545,227.9946,228.0697,20212.0
2022-10-14 13:00:00,242.98,243.44,242.67,242.86,16855.0,228.0884,228.5203,227.7974,227.9758,16855.0
2022-10-14 13:10:00,242.89,243.19,242.83,243.06,17461.0,228.004,228.2856,227.9476,228.1635,17461.0
2022-10-14 13:20:00,243.02,243.49,242.84,243.37,26079.0,228.126,228.5672,227.957,228.4545,26079.0
2022-10-14 13:30:00,243.36,243.7,243.2,243.55,31613.0,228.4452,228.7643,228.295,228.6235,31613.0
2022-10-14 13:40:00,243.53,243.87,243.43,243.77,21470.0,228.6047,228.9239,228.5109,228.83,21470.0
2022-10-14 13:50:00,243.74,244.05,243.52,244.02,32424.0,228.8019,229.0929,228.5954,229.0647,32424.0
2022-10-14 14:00:00,244.01,244.01,243.33,243.37,17422.0,229.0553,229.0553,228.417,228.4545,17422.0
2022-10-14 14:10:00,243.36,243.36,242.75,242.78,23119.0,228.4452,228.4452,227.8725,227.9007,23119.0
2022-10-14 14:20:00,242.83,243.02,242.75,243.0,21497.0,227.9476,228.126,227.8725,228.1072,21497.0
2022-10-14 14:30:00,242.96,242.97,242.69,242.71,22180.0,228.0697,228.0791,227.8162,227.835,22180.0
2022-10-14 14:40:00,242.73,242.79,242.41,242.59,21055.0,227.8538,227.9101,227.5534,227.7223,21055.0
2022-10-14 14:50:00,242.54,242.86,242.48,242.77,22329.0,227.6754,227.9758,227.6191,227.8913,22329.0
2022-10-14 15:00:00,242.86,243.37,242.86,242.97,39424.0,227.9758,228.4545,227.9758,228.0791,39424.0
2022-10-14 15:10:00,242.95,243.05,242.43,242.77,30659.0,228.0603,228.1542,227.5722,227.8913,30659.0
2022-10-14 15:20:00,242.76,243.68,242.75,243.56,36954.0,227.8819,228.7455,227.8725,228.6329,36954.0
2022-10-14 15:30:00,243.54,244.07,243.38,243.44,53052.0,228.6141,229.1116,228.4639,228.5203,53052.0
2022-10-14 15:40:00,243.38,243.58,243.07,243.37,68744.0,228.4639,228.6517,228.1729,228.4545,68744.0
2022-10-14 15:50:00,243.29,243.74,242.77,243.33,241079.0,228.3794,228.8019,227.8913,228.417,241079.0
2022-10-17 09:30:00,245.8,246.25,245.19,245.97,86287.0,230.7356,231.158,230.163,230.8952,86287.0
2022-10-17 09:40:00,245.93,246.24,245.27,245.81,34835.0,230.8576,231.1487,230.2381,230.745,34835.0
2022-10-17 09:50:00,245.97,245.97,244.43,244.64,30171.0,230.8952,230.8952,229.4496,229.6467,30171.0
2022-10-17 10:00:00,244.65,244.74,244.09,244.2,38477.0,229.6561,229.7406,229.1304,229.2337,38477.0
2022-10-17 10:10:00,244.22,245.7,244.21,245.37,40232.0,229.2525,230.6417,229.2431,230.332,40232.0
2022-10-17 10:20:00,245.44,245.65,244.59,244.73,33651.0,230.3977,230.5948,229.5998,229.7312,33651.0
2022-10-17 10:30:00,244.73,245.13,244.55,245.04,48952.0,229.7312,230.1067,229.5622,230.0222,48952.0
2022-10-17 10:40:00,245.03,245.25,244.86,244.97,48289.0,230.0128,230.2193,229.8532,229.9565,48289.0
2022-10-17 10:50:00,244.99,245.02,244.4,245.0,48825.0,229.9753,230.0034,229.4214,229.9846,48825.0
2022-10-17 11:00:00,245.05,245.12,244.25,244.28,40697.0,230.0316,230.0973,229.2806,229.3088,40697.0
2022-10-17 11:10:00,244.27,244.45,243.53,244.27,20328.0,229.2994,229.4684,228.6047,229.2994,20328.0
2022-10-17 11:20:00,244.27,245.14,244.27,245.06,26708.0,229.2994,230.1161,229.2994,230.041,26708.0
2022-10-17 11:30:00,245.04,245.27,244.81,245.27,30726.0,230.0222,230.2381,229.8063,230.2381,30726.0
2022-10-17 11:40:00,245.23,245.51,245.13,245.41,34209.0,230.2006,230.4634,230.1067,230.3695,34209.0
2022-10-17 11:50:00,245.32,245.75,245.26,245.55,18349.0,230.285,230.6887,230.2287,230.5009,18349.0
2022-10-17 12:00:00,245.53,246.62,245.53,246.53,22101.0,230.4822,231.5054,230.4822,231.4209,22101.0
2022-10-17 12:10:00,246.52,246.52,245.77,245.9,14505.0,231.4115,231.4115,230.7075,230.8295,14505.0
2022-10-17 12:20:00,245.91,246.3,245.81,246.24,22856.0,230.8389,231.205,230.745,231.1487,22856.0
2022-10-17 12:30:00,246.24,246.54,246.06,246.19,16883.0,231.1487,231.4303,230.9797,231.1017,16883.0
2022-10-17 12:40:00,246.2,246.2,245.75,245.92,13001.0,231.1111,231.1111,230.6887,230.8483,13001.0
2022-10-17 12:50:00,245.9,246.1,245.71,245.85,13261.0,230.8295,231.0172,230.6511,230.7826,13261.0
2022-10-17 13:00:00,245.84,246.17,245.54,246.04,18175.0,230.7732,231.0829,230.4916,230.9609,18175.0
2022-10-17 13:10:00,245.99,246.56,245.99,246.31,23641.0,230.914,231.449,230.914,231.2144,23641.0
2022-10-17 13:20:00,246.29,246.74,246.29,246.58,12838.0,231.1956,231.618,231.1956,231.4678,12838.0
2022-10-17 13:30:00,246.61,246.7,246.47,246.58,17344.0,231.496,231.5805,231.3646,231.4678,17344.0
2022-10-17 13:40:00,246.61,246.78,246.4,246.72,11639.0,231.496,231.6556,231.2988,231.5992,11639.0
2022-10-17 13:50:00,246.71,246.82,246.59,246.7,13210.0,231.5898,231.6931,231.4772,231.5805,13210.0
2022-10-17 14:00:00,246.72,247.01,246.55,246.67,27241.0,231.5992,231.8715,231.4397,231.5523,27241.0
2022-10-17 14:10:00,246.71,246.81,246.46,246.69,13437.0,231.5898,231.6837,231.3552,231.5711,13437.0
2022-10-17 14:20:00,246.69,246.74,246.22,246.47,20361.0,231.5711,231.618,231.1299,231.3646,20361.0
2022-10-17 14:30:00,246.44,246.77,246.33,246.72,13132.0,231.3364,231.6462,231.2331,231.5992,13132.0
2022-10-17 14:40:00,246.75,246.84,246.6,246.69,12874.0,231.6274,231.7119,231.4866,231.5711,12874.0
2022-10-17 14:50:00,246.67,247.08,246.58,246.9,18364.0,231.5523,231.9372,231.4678,231.7682,18364.0
2022-10-17 15:00:00,246.84,247.05,246.61,246.79,23067.0,231.7119,231.909,231.496,231.6649,23067.0
2022-10-17 15:10:00,246.78,246.83,246.44,246.69,20156.0,231.6556,231.7025,231.3364,231.5711,20156.0
2022-10-17 15:20:00,246.67,246.8,246.46,246.72,26709.0,231.5523,231.6743,231.3552,231.5992,26709.0
2022-10-17 15:30:00,246.73,247.02,246.68,246.8,40323.0,231.6086,231.8808,231.5617,231.6743,40323.0
2022-10-17 15:40:00,246.75,247.22,246.73,246.84,66494.0,231.6274,232.0686,231.6086,231.7119,66494.0
2022-10-17 15:50:00,246.81,247.07,246.45,246.55,208654.0,231.6837,231.9278,231.3458,231.4397,208654.0
2022-10-18 09:30:00,249.37,249.5,248.46,248.71,100766.0,234.0868,234.2089,233.2326,233.4673,100766.0
2022-10-18 09:40:00,248.79,248.89,247.6,247.8,50504.0,233.5424,233.6362,232.4253,232.613,50504.0
2022-10-18 09:50:00,247.8,248.25,247.36,248.12,36742.0,232.613,233.0355,232.2,232.9134,36742.0
2022-10-18 10:00:00,248.14,249.1,248.04,248.83,35390.0,232.9322,233.8334,232.8383,233.5799,35390.0
2022-10-18 10:10:00,248.86,249.0,247.56,247.8,33476.0,233.6081,233.7395,232.3878,232.613,33476.0
2022-10-18 10:20:00,247.84,247.84,247.25,247.62,28051.0,232.6506,232.6506,232.0968,232.4441,28051.0
2022-10-18 10:30:00,247.66,248.63,247.66,248.37,17130.0,232.4816,233.3922,232.4816,233.1481,17130.0
2022-10-18 10:40:00,248.36,248.87,248.28,248.64,18363.0,233.1387,233.6175,233.0636,233.4016,18363.0
2022-10-18 10:50:00,248.57,248.73,248.17,248.64,21096.0,233.3359,233.486,232.9604,233.4016,21096.0
2022-10-18 11:00:00,248.65,248.84,248.06,248.1,27874.0,233.4109,233.5893,232.8571,232.8947,27874.0
2022-10-18 11:10:00,248.08,248.19,247.28,247.57,26780.0,232.8759,232.9791,232.1249,232.3971,26780.0
2022-10-18 11:20:00,247.62,248.34,247.54,248.13,22034.0,232.4441,233.1199,232.369,232.9228,22034.0
2022-10-18 11:30:00,248.13,248.21,247.57,247.86,31971.0,232.9228,232.9979,232.3971,232.6694,31971.0
2022-10-18 11:40:00,247.93,248.0,247.41,247.84,20588.0,232.7351,232.8008,232.2469,232.6506,20588.0
2022-10-18 11:50:00,247.79,248.03,247.5,247.81,31643.0,232.6037,232.8289,232.3314,232.6224,31643.0
2022-10-18 12:00:00,247.78,248.49,247.61,248.46,18915.0,232.5943,233.2608,232.4347,233.2326,18915.0
2022-10-18 12:10:00,248.39,248.58,247.95,248.4,14104.0,233.1669,233.3452,232.7538,233.1763,14104.0
2022-10-18 12:20:00,248.34,248.44,248.18,248.42,10999.0,233.1199,233.2138,232.9698,233.195,10999.0
2022-10-18 12:30:00,248.33,248.88,248.21,248.67,16876.0,233.1106,233.6269,232.9979,233.4297,16876.0
2022-10-18 12:40:00,248.76,249.09,248.59,248.65,16572.0,233.5142,233.824,233.3546,233.4109,16572.0
2022-10-18 12:50:00,248.73,249.39,248.73,249.01,20808.0,233.486,234.1056,233.486,233.7489,20808.0
2022-10-18 13:00:00,249.05,249.09,248.29,248.73,26252.0,233.7864,233.824,233.073,233.486,26252.0
2022-10-18 13:10:00,248.7,249.44,248.68,249.3,16584.0,233.4579,234.1525,233.4391,234.0211,16584.0
2022-10-18 13:20:00,249.25,249.6,249.04,249.54,17373.0,233.9742,234.3027,233.777,234.2464,17373.0
2022-10-18 13:30:00,249.58,250.27,249.45,249.86,36432.0,234.284,234.9317,234.1619,234.5468,36432.0
2022-10-18 13:40:00,249.89,249.97,249.63,249.97,14485.0,234.575,234.65,234.3309,234.65,14485.0
2022-10-18 13:50:00,249.92,250.11,249.41,250.04,25833.0,234.6031,234.7815,234.1244,234.7158,25833.0
2022-10-18 14:00:00,250.03,250.42,249.96,250.13,20533.0,234.7064,235.0725,234.6407,234.8002,20533.0
2022-10-18 14:10:00,250.12,250.19,249.81,249.85,23186.0,234.7909,234.8566,234.4999,234.5374,23186.0
2022-10-18 14:20:00,249.84,250.06,249.72,249.98,28922.0,234.528,234.7345,234.4154,234.6594,28922.0
2022-10-18 14:30:00,250.01,250.08,249.22,249.29,33834.0,234.6876,234.7533,233.946,234.0117,33834.0
2022-10-18 14:40:00,249.33,249.44,248.61,248.9,25960.0,234.0493,234.1525,233.3734,233.6456,25960.0
2022-10-18 14:50:00,248.88,249.2,248.75,249.06,18166.0,233.6269,233.9272,233.5048,233.7958,18166.0
2022-10-18 15:00:00,249.08,249.08,248.61,248.83,20326.0,233.8146,233.8146,233.3734,233.5799,20326.0
2022-10-18 15:10:00,248.88,248.98,248.51,248.83,39957.0,233.6269,233.7207,233.2795,233.5799,39957.0
2022-10-18 15:20:00,248.81,249.05,248.66,248.84,37203.0,233.5611,233.7864,233.4203,233.5893,37203.0
2022-10-18 15:30:00,248.86,249.31,248.73,249.22,74323.0,233.6081,234.0305,233.486,233.946,74323.0
2022-10-18 15:40:00,249.29,249.29,248.55,248.72,108536.0,234.0117,234.0117,233.3171,233.4767,108536.0
2022-10-18 15:50:00,248.71,249.6,248.63,249.5,312798.0,233.4673,234.3027,233.3922,234.2089,312798.0
2022-10-19 09:30:00,250.0,252.52,249.82,251.91,134841.0,234.6782,237.0438,234.5092,236.4712,134841.0
2022-10-19 09:40:00,251.83,251.98,250.4,250.85,80892.0,236.3961,236.5369,235.0537,235.4761,80892.0
2022-10-19 09:50:00,250.84,251.57,250.28,250.54,70495.0,235.4667,236.152,234.9411,235.1851,70495.0
2022-10-19 10:00:00,250.52,250.67,249.78,249.89,37081.0,235.1663,235.3071,234.4717,234.575,37081.0
2022-10-19 10:10:00,249.84,251.0,249.74,250.72,37332.0,234.528,235.6169,234.4341,235.3541,37332.0
2022-10-19 10:20:00,250.76,251.2,250.65,250.98,28612.0,235.3916,235.8047,235.2884,235.5981,28612.0
2022-10-19 10:30:00,251.06,251.51,250.67,251.48,70877.0,235.6732,236.0957,235.3071,236.0675,70877.0
2022-10-19 10:40:00,251.48,251.48,250.66,250.75,26067.0,236.0675,236.0675,235.2978,235.3822,26067.0
2022-10-19 10:50:00,250.73,251.7,250.73,251.59,31502.0,235.3635,236.274,235.3635,236.1708,31502.0
2022-10-19 11:00:00,251.57,251.67,251.05,251.15,35713.0,236.152,236.2459,235.6639,235.7577,35713.0
2022-10-19 11:10:00,251.11,251.81,251.03,251.81,26302.0,235.7202,236.3773,235.6451,236.3773,26302.0
2022-10-19 11:20:00,251.76,251.8,250.77,250.82,27414.0,236.3303,236.3679,235.401,235.448,27414.0
2022-10-19 11:30:00,250.83,251.2,250.37,251.2,31388.0,235.4573,235.8047,235.0255,235.8047,31388.0
2022-10-19 11:40:00,251.18,251.53,251.03,251.53,23566.0,235.7859,236.1144,235.6451,236.1144,23566.0
2022-10-19 11:50:00,251.44,251.8,251.31,251.51,23130.0,236.03,236.3679,235.9079,236.0957,23130.0
2022-10-19 12:00:00,251.52,251.54,251.07,251.31,19254.0,236.1051,236.1238,235.6826,235.9079,19254.0
2022-10-19 12:10:00,251.28,251.49,251.16,251.34,58872.0,235.8798,236.0769,235.7671,235.9361,58872.0
2022-10-19 12:20:00,251.3,251.3,250.96,251.12,27019.0,235.8985,235.8985,235.5794,235.7296,27019.0
2022-10-19 12:30:00,251.08,251.43,251.04,251.24,24248.0,235.692,236.0206,235.6545,235.8422,24248.0
2022-10-19 12:40:00,251.24,251.26,250.37,250.43,44929.0,235.8422,235.861,235.0255,235.0819,44929.0
2022-10-19 12:50:00,250.45,250.75,250.44,250.64,29112.0,235.1006,235.3822,235.0912,235.279,29112.0
2022-10-19 13:00:00,250.63,250.76,249.97,250.41,50919.0,235.2696,235.3916,234.65,235.0631,50919.0
2022-10-19 13:10:00,250.43,250.75,249.97,249.97,41191.0,235.0819,235.3822,234.65,234.65,41191.0
2022-10-19 13:20:00,250.0,250.12,249.54,249.54,22990.0,234.6782,234.7909,234.2464,234.2464,22990.0
2022-10-19 13:30:00,249.6,249.77,249.38,249.49,20195.0,234.3027,234.4623,234.0962,234.1995,20195.0
2022-10-19 13:40:00,249.5,249.82,249.25,249.29,19214.0,234.2089,234.5092,233.9742,234.0117,19214.0
2022-10-19 13:50:00,249.25,249.77,249.11,249.77,24556.0,233.9742,234.4623,233.8428,234.4623,24556.0
2022-10-19 14:00:00,249.69,250.28,249.46,250.24,23594.0,234.3872,234.9411,234.1713,234.9035,23594.0
2022-10-19 14:10:00,250.17,250.49,250.02,250.26,24080.0,234.8378,235.1382,234.697,234.9223,24080.0
2022-10-19 14:20:00,250.23,250.57,250.17,250.56,15239.0,234.8941,235.2133,234.8378,235.2039,15239.0
2022-10-19 14:30:00,250.57,250.8,250.36,250.54,26827.0,235.2133,235.4292,235.0161,235.1851,26827.0
2022-10-19 14:40:00,250.52,250.77,250.29,250.41,33121.0,235.1663,235.401,234.9504,235.0631,33121.0
2022-10-19 14:50:00,250.38,250.68,250.3,250.59,21855.0,235.0349,235.3165,234.9598,235.2321,21855.0
2022-10-19 15:00:00,250.59,250.92,250.58,250.92,25744.0,235.2321,235.5418,235.2227,235.5418,25744.0
2022-10-19 15:10:00,250.94,251.2,250.65,251.14,34791.0,235.5606,235.8047,235.2884,235.7483,34791.0
2022-10-19 15:20:00,251.15,251.18,250.48,250.63,40376.0,235.7577,235.7859,235.1288,235.2696,40376.0
2022-10-19 15:30:00,250.6,250.94,250.47,250.5,56197.0,235.2414,235.5606,235.1194,235.1476,56197.0
2022-10-19 15:40:00,250.54,250.82,250.23,250.29,86117.0,235.1851,235.448,234.8941,234.9504,86117.0
2022-10-19 15:50:00,250.26,250.94,250.11,250.83,203237.0,234.9223,235.5606,234.7815,235.4573,203237.0
2022-10-20 09:30:00,249.55,250.46,249.52,249.7,77372.0,234.2558,235.11,234.2276,234.3966,77372.0
2022-10-20 09:40:00,249.75,251.46,249.75,251.08,63556.0,234.4435,236.0487,234.4435,235.692,63556.0
2022-10-20 09:50:00,251.01,251.12,250.53,250.79,30553.0,235.6263,235.7296,235.1757,235.4198,30553.0
2022-10-20 10:00:00,250.82,251.37,250.19,251.3,32494.0,235.448,235.9642,234.8566,235.8985,32494.0
2022-10-20 10:10:00,251.45,251.45,250.7,251.24,25251.0,236.0393,236.0393,235.3353,235.8422,25251.0
2022-10-20 10:20:00,251.27,251.36,250.54,250.77,20697.0,235.8704,235.9549,235.1851,235.401,20697.0
2022-10-20 10:30:00,250.85,250.98,250.22,250.41,21261.0,235.4761,235.5981,234.8847,235.0631,21261.0
2022-10-20 10:40:00,250.45,250.79,250.25,250.39,24216.0,235.1006,235.4198,234.9129,235.0443,24216.0
2022-10-20 10:50:00,250.38,250.59,250.14,250.55,19786.0,235.0349,235.2321,234.8096,235.1945,19786.0
2022-10-20 11:00:00,250.61,250.78,250.31,250.72,19489.0,235.2508,235.4104,234.9692,235.3541,19489.0
2022-10-20 11:10:00,250.69,250.74,250.25,250.37,17822.0,235.3259,235.3729,234.9129,235.0255,17822.0
2022-10-20 11:20:00,250.32,250.59,250.26,250.51,20529.0,234.9786,235.2321,234.9223,235.157,20529.0
2022-10-20 11:30:00,250.52,251.47,250.45,251.23,28466.0,235.1663,236.0581,235.1006,235.8328,28466.0
2022-10-20 11:40:00,251.21,251.34,251.15,251.21,21794.0,235.8141,235.9361,235.7577,235.8141,21794.0
2022-10-20 11:50:00,251.27,251.75,251.09,251.16,23006.0,235.8704,236.321,235.7014,235.7671,23006.0
2022-10-20 12:00:00,251.11,251.2,250.25,250.4,20549.0,235.7202,235.8047,234.9129,235.0537,20549.0
2022-10-20 12:10:00,250.32,250.68,250.19,250.56,15851.0,234.9786,235.3165,234.8566,235.2039,15851.0
2022-10-20 12:20:00,250.51,250.63,250.18,250.47,24854.0,235.157,235.2696,234.8472,235.1194,24854.0
2022-10-20 12:30:00,250.43,250.65,250.23,250.24,15674.0,235.0819,235.2884,234.8941,234.9035,15674.0
2022-10-20 12:40:00,250.28,250.48,250.07,250.34,18998.0,234.9411,235.1288,234.7439,234.9974,18998.0
2022-10-20 12:50:00,250.31,250.42,250.1,250.42,16522.0,234.9692,235.0725,234.7721,235.0725,16522.0
2022-10-20 13:00:00,250.39,250.39,249.62,249.62,18056.0,235.0443,235.0443,234.3215,234.3215,18056.0
2022-10-20 13:10:00,249.62,250.08,249.62,249.73,12743.0,234.3215,234.7533,234.3215,234.4248,12743.0
2022-10-20 13:20:00,249.65,250.23,249.62,250.14,17495.0,234.3497,234.8941,234.3215,234.8096,17495.0
2022-10-20 13:30:00,250.06,250.46,249.88,250.42,18209.0,234.7345,235.11,234.5656,235.0725,18209.0
2022-10-20 13:40:00,250.39,250.64,250.02,250.11,19879.0,235.0443,235.279,234.697,234.7815,19879.0
2022-10-20 13:50:00,250.11,250.44,249.93,250.43,27716.0,234.7815,235.0912,234.6125,235.0819,27716.0
2022-10-20 14:00:00,250.43,250.68,250.35,250.5,20763.0,235.0819,235.3165,235.0068,235.1476,20763.0
2022-10-20 14:10:00,250.52,250.59,250.27,250.51,17192.0,235.1663,235.2321,234.9317,235.157,17192.0
2022-10-20 14:20:00,250.48,250.67,250.14,250.14,27436.0,235.1288,235.3071,234.8096,234.8096,27436.0
2022-10-20 14:30:00,250.14,250.39,249.99,250.18,30684.0,234.8096,235.0443,234.6688,234.8472,30684.0
2022-10-20 14:40:00,250.13,250.26,249.91,249.94,24095.0,234.8002,234.9223,234.5937,234.6219,24095.0
2022-10-20 14:50:00,249.96,250.54,249.75,250.19,32381.0,234.6407,235.1851,234.4435,234.8566,32381.0
2022-10-20 15:00:00,250.18,250.62,250.09,250.36,28608.0,234.8472,235.2602,234.7627,235.0161,28608.0
2022-10-20 15:10:00,250.44,250.55,249.72,249.72,151620.0,235.0912,235.1945,234.4154,234.4154,151620.0
2022-10-20 15:20:00,249.77,249.77,249.05,249.35,51187.0,234.4623,234.4623,233.7864,234.068,51187.0
2022-10-20 15:30:00,249.37,249.52,249.08,249.38,28593.0,234.0868,234.2276,233.8146,234.0962,28593.0
2022-10-20 15:40:00,249.33,250.06,249.33,249.98,43018.0,234.0493,234.7345,234.0493,234.6594,43018.0
2022-10-20 15:50:00,250.04,250.5,249.76,249.78,151542.0,234.7158,235.1476,234.4529,234.4717,151542.0
2022-10-21 09:30:00,250.21,251.37,249.5,250.61,294456.0,234.8753,235.9642,234.2089,235.2508,294456.0
2022-10-21 09:40:00,250.69,252.36,250.17,252.02,49106.0,235.3259,236.8936,234.8378,236.5744,49106.0
2022-10-21 09:50:00,251.96,253.56,251.95,253.5,45976.0,236.5181,238.02,236.5087,237.9637,45976.0
2022-10-21 10:00:00,253.39,253.41,252.27,252.78,53025.0,237.8604,237.8792,236.8091,237.2878,53025.0
2022-10-21 10:10:00,252.91,253.36,252.45,253.06,40650.0,237.4099,237.8323,236.9781,237.5507,40650.0
2022-10-21 10:20:00,253.09,253.09,252.0,252.12,21892.0,237.5788,237.5788,236.5556,236.6683,21892.0
2022-10-21 10:30:00,252.11,253.03,252.04,252.83,45414.0,236.6589,237.5225,236.5932,237.3348,45414.0
2022-10-21 10:40:00,252.83,253.33,252.76,253.04,43710.0,237.3348,237.8041,237.2691,237.5319,43710.0
2022-10-21 10:50:00,253.01,253.33,252.19,252.3,28913.0,237.5037,237.8041,236.734,236.8372,28913.0
2022-10-21 11:00:00,252.26,252.48,251.9,252.37,23891.0,236.7997,237.0062,236.4618,236.903,23891.0
2022-10-21 11:10:00,252.3,252.63,252.28,252.54,24899.0,236.8372,237.147,236.8185,237.0625,24899.0
2022-10-21 11:20:00,252.47,252.77,252.31,252.61,34868.0,236.9968,237.2784,236.8466,237.1283,34868.0
2022-10-21 11:30:00,252.64,253.16,252.47,252.83,23346.0,237.1564,237.6445,236.9968,237.3348,23346.0
2022-10-21 11:40:00,252.79,253.64,252.76,253.58,28144.0,237.2972,238.0951,237.2691,238.0388,28144.0
2022-10-21 11:50:00,253.53,254.01,253.38,253.88,30477.0,237.9919,238.4424,237.8511,238.3204,30477.0
2022-10-21 12:00:00,253.95,254.5,253.95,254.08,33816.0,238.3861,238.9024,238.3861,238.5082,33816.0
2022-10-21 12:10:00,253.97,254.1,253.56,253.59,22947.0,238.4049,238.5269,238.02,238.0482,22947.0
2022-10-21 12:20:00,253.59,253.98,253.3,253.36,25430.0,238.0482,238.4143,237.776,237.8323,25430.0
2022-10-21 12:30:00,253.38,253.86,253.19,253.29,25655.0,237.8511,238.3016,237.6727,237.7666,25655.0
2022-10-21 12:40:00,253.29,254.31,253.28,254.12,22865.0,237.7666,238.7241,237.7572,238.5457,22865.0
2022-10-21 12:50:00,254.12,254.3,254.01,254.16,13725.0,238.5457,238.7147,238.4424,238.5833,13725.0
2022-10-21 13:00:00,254.17,254.4,254.14,254.16,20716.0,238.5926,238.8085,238.5645,238.5833,20716.0
2022-10-21 13:10:00,254.15,254.27,253.89,254.27,22306.0,238.5739,238.6865,238.3298,238.6865,22306.0
2022-10-21 13:20:00,254.19,254.43,253.94,254.32,19193.0,238.6114,238.8367,238.3767,238.7334,19193.0
2022-10-21 13:30:00,254.35,254.5,254.03,254.12,26168.0,238.7616,238.9024,238.4612,238.5457,26168.0
2022-10-21 13:40:00,254.13,254.35,254.06,254.33,18031.0,238.5551,238.7616,238.4894,238.7428,18031.0
2022-10-21 13:50:00,254.35,254.46,254.16,254.28,19676.0,238.7616,238.8649,238.5833,238.6959,19676.0
2022-10-21 14:00:00,254.28,254.54,254.25,254.52,14703.0,238.6959,238.94,238.6677,238.9212,14703.0
2022-10-21 14:10:00,254.55,254.61,253.95,254.18,22985.0,238.9494,239.0057,238.3861,238.602,22985.0
2022-10-21 14:20:00,254.18,254.25,253.97,254.21,19110.0,238.602,238.6677,238.4049,238.6302,19110.0
2022-10-21 14:30:00,254.24,254.58,254.07,254.25,36420.0,238.6584,238.9775,238.4988,238.6677,36420.0
2022-10-21 14:40:00,254.24,254.33,254.0,254.16,18955.0,238.6584,238.7428,238.4331,238.5833,18955.0
2022-10-21 14:50:00,254.2,254.52,254.07,254.39,17787.0,238.6208,238.9212,238.4988,238.7992,17787.0
2022-10-21 15:00:00,254.42,254.64,254.35,254.47,31819.0,238.8273,239.0338,238.7616,238.8743,31819.0
2022-10-21 15:10:00,254.47,254.74,254.46,254.74,42842.0,238.8743,239.1277,238.8649,239.1277,42842.0
2022-10-21 15:20:00,254.72,255.36,254.61,255.34,40697.0,239.1089,239.7097,239.0057,239.6909,40697.0
2022-10-21 15:30:00,255.34,255.34,254.65,254.91,109617.0,239.6909,239.6909,239.0432,239.2873,109617.0
2022-10-21 15:40:00,254.92,255.08,254.48,254.79,103015.0,239.2967,239.4469,238.8836,239.1746,103015.0
2022-10-21 15:50:00,254.78,254.79,253.98,254.64,318482.0,239.1653,239.1746,238.4143,239.0338,318482.0
2022-10-24 09:30:00,255.28,256.32,254.73,255.66,101489.0,239.6346,240.6109,239.1183,239.9913,101489.0
2022-10-24 09:40:00,255.63,256.87,255.22,255.77,62373.0,239.9632,241.1272,239.5783,240.0946,62373.0
2022-10-24 09:50:00,255.9,256.76,255.7,256.0,31337.0,240.2166,241.0239,240.0289,240.3105,31337.0
2022-10-24 10:00:00,256.0,256.01,254.9,255.34,53261.0,240.3105,240.3199,239.2779,239.6909,53261.0
2022-10-24 10:10:00,255.27,255.49,254.21,254.23,50937.0,239.6252,239.8317,238.6302,238.649,50937.0
2022-10-24 10:20:00,254.29,254.67,253.42,254.54,58050.0,238.7053,239.062,237.8886,238.94,58050.0
2022-10-24 10:30:00,254.48,254.98,254.2,254.57,33559.0,238.8836,239.353,238.6208,238.9681,33559.0
2022-10-24 10:40:00,254.51,254.82,253.58,253.74,21859.0,238.9118,239.2028,238.0388,238.189,21859.0
2022-10-24 10:50:00,253.72,254.11,253.07,254.05,51471.0,238.1702,238.5363,237.5601,238.48,51471.0
2022-10-24 11:00:00,254.01,254.64,253.82,254.15,31110.0,238.4424,239.0338,238.2641,238.5739,31110.0
2022-10-24 11:10:00,254.15,255.01,254.11,254.32,29799.0,238.5739,239.3812,238.5363,238.7334,29799.0
2022-10-24 11:20:00,254.42,254.92,254.38,254.64,44943.0,238.8273,239.2967,238.7898,239.0338,44943.0
2022-10-24 11:30:00,254.7,254.77,254.33,254.49,25560.0,239.0902,239.1559,238.7428,238.893,25560.0
2022-10-24 11:40:00,254.54,254.71,254.38,254.7,24964.0,238.94,239.0995,238.7898,239.0902,24964.0
2022-10-24 11:50:00,254.72,255.37,254.61,255.12,33474.0,239.1089,239.7191,239.0057,239.4844,33474.0
2022-10-24 12:00:00,255.09,255.39,254.93,254.93,24342.0,239.4563,239.7379,239.3061,239.3061,24342.0
2022-10-24 12:10:00,254.96,255.07,254.73,254.97,22483.0,239.3342,239.4375,239.1183,239.3436,22483.0
2022-10-24 12:20:00,255.01,255.18,254.8,254.87,18035.0,239.3812,239.5407,239.184,239.2497,18035.0
2022-10-24 12:30:00,254.78,254.86,254.55,254.84,14207.0,239.1653,239.2404,238.9494,239.2216,14207.0
2022-10-24 12:40:00,254.88,254.93,254.48,254.85,23121.0,239.2591,239.3061,238.8836,239.231,23121.0
2022-10-24 12:50:00,254.78,254.98,254.6,254.66,24889.0,239.1653,239.353,238.9963,239.0526,24889.0
2022-10-24 13:00:00,254.61,254.88,254.54,254.84,24688.0,239.0057,239.2591,238.94,239.2216,24688.0
2022-10-24 13:10:00,254.8,254.87,254.61,254.62,21593.0,239.184,239.2497,239.0057,239.0151,21593.0
2022-10-24 13:20:00,254.65,254.78,254.58,254.61,21196.0,239.0432,239.1653,238.9775,239.0057,21196.0
2022-10-24 13:30:00,254.59,254.61,254.2,254.61,23446.0,238.9869,239.0057,238.6208,239.0057,23446.0
2022-10-24 13:40:00,254.58,254.68,254.43,254.5,20778.0,238.9775,239.0714,238.8367,238.9024,20778.0
2022-10-24 13:50:00,254.5,254.62,254.44,254.57,20094.0,238.9024,239.0151,238.8461,238.9681,20094.0
2022-10-24 14:00:00,254.59,255.06,254.49,254.98,39010.0,238.9869,239.4281,238.893,239.353,39010.0
2022-10-24 14:10:00,254.94,255.02,254.76,254.9,51420.0,239.3155,239.3905,239.1465,239.2779,51420.0
2022-10-24 14:20:00,254.9,255.11,254.76,254.97,29159.0,239.2779,239.475,239.1465,239.3436,29159.0
2022-10-24 14:30:00,254.95,255.23,254.95,255.2,42933.0,239.3248,239.5877,239.3248,239.5595,42933.0
2022-10-24 14:40:00,255.23,255.71,255.15,255.57,32041.0,239.5877,240.0383,239.5126,239.9068,32041.0
2022-10-24 14:50:00,255.57,256.07,255.51,255.95,26032.0,239.9068,240.3762,239.8505,240.2636,26032.0
2022-10-24 15:00:00,255.92,256.02,255.64,255.82,33314.0,240.2354,240.3293,239.9726,240.1415,33314.0
2022-10-24 15:10:00,255.84,256.18,255.83,255.96,31118.0,240.1603,240.4795,240.1509,240.2729,31118.0
2022-10-24 15:20:00,255.99,256.06,255.74,255.91,26754.0,240.3011,240.3668,240.0664,240.226,26754.0
2022-10-24 15:30:00,255.9,255.93,255.4,255.46,47110.0,240.2166,240.2448,239.7473,239.8036,47110.0
2022-10-24 15:40:00,255.44,255.5,255.21,255.23,62126.0,239.7848,239.8411,239.5689,239.5877,62126.0
2022-10-24 15:50:00,255.24,255.56,254.96,255.49,250067.0,239.5971,239.8975,239.3342,239.8317,250067.0
2022-10-25 09:30:00,254.57,255.77,254.4,254.97,65890.0,238.9681,240.0946,238.8085,239.3436,65890.0
2022-10-25 09:40:00,254.92,255.68,254.57,255.11,35733.0,239.2967,240.0101,238.9681,239.475,35733.0
2022-10-25 09:50:00,255.06,256.08,254.93,255.99,66457.0,239.4281,240.3856,239.3061,240.3011,66457.0
2022-10-25 10:00:00,256.03,256.37,254.62,254.66,50050.0,240.3386,240.6578,239.0151,239.0526,50050.0
2022-10-25 10:10:00,254.66,255.67,254.64,255.35,39764.0,239.0526,240.0007,239.0338,239.7003,39764.0
2022-10-25 10:20:00,255.24,256.65,255.06,256.37,43064.0,239.5971,240.9207,239.4281,240.6578,43064.0
2022-10-25 10:30:00,256.25,256.25,255.82,256.01,23969.0,240.5452,240.5452,240.1415,240.3199,23969.0
2022-10-25 10:40:00,256.07,256.35,255.75,256.13,17672.0,240.3762,240.639,240.0758,240.4325,17672.0
2022-10-25 10:50:00,256.22,256.38,255.83,256.07,27933.0,240.517,240.6672,240.1509,240.3762,27933.0
2022-10-25 11:00:00,256.07,256.49,255.81,256.41,12656.0,240.3762,240.7705,240.1321,240.6954,12656.0
2022-10-25 11:10:00,256.4,256.67,256.17,256.65,21421.0,240.686,240.9394,240.4701,240.9207,21421.0
2022-10-25 11:20:00,256.59,257.0,256.52,256.89,16804.0,240.8643,241.2492,240.7986,241.1459,16804.0
2022-10-25 11:30:00,256.87,257.28,256.84,257.25,32463.0,241.1272,241.512,241.099,241.4839,32463.0
2022-10-25 11:40:00,257.19,257.27,257.03,257.13,22108.0,241.4276,241.5027,241.2774,241.3712,22108.0
2022-10-25 11:50:00,257.16,257.21,256.95,256.95,15209.0,241.3994,241.4463,241.2023,241.2023,15209.0
2022-10-25 12:00:00,256.97,257.1,256.76,256.93,17774.0,241.221,241.3431,241.0239,241.1835,17774.0
2022-10-25 12:10:00,256.98,257.15,256.86,257.05,11323.0,241.2304,241.39,241.1178,241.2961,11323.0
2022-10-25 12:20:00,257.08,257.13,256.7,256.75,17720.0,241.3243,241.3712,240.9676,241.0145,17720.0
2022-10-25 12:30:00,256.72,256.86,256.52,256.59,10556.0,240.9864,241.1178,240.7986,240.8643,10556.0
2022-10-25 12:40:00,256.54,256.64,256.17,256.17,18563.0,240.8174,240.9113,240.4701,240.4701,18563.0
2022-10-25 12:50:00,256.1,256.21,255.85,255.95,12767.0,240.4044,240.5076,240.1697,240.2636,12767.0
2022-10-25 13:00:00,255.99,256.15,255.57,255.88,22119.0,240.3011,240.4513,239.9068,240.1978,22119.0
2022-10-25 13:10:00,255.87,256.03,255.61,255.75,19617.0,240.1885,240.3386,239.9444,240.0758,19617.0
2022-10-25 13:20:00,255.75,256.49,255.65,256.38,24675.0,240.0758,240.7705,239.9819,240.6672,24675.0
2022-10-25 13:30:00,256.34,256.58,256.17,256.18,14764.0,240.6296,240.8549,240.4701,240.4795,14764.0
2022-10-25 13:40:00,256.19,256.19,255.84,256.06,13555.0,240.4888,240.4888,240.1603,240.3668,13555.0
2022-10-25 13:50:00,256.04,256.16,255.86,256.16,8697.0,240.348,240.4607,240.1791,240.4607,8697.0
2022-10-25 14:00:00,256.13,256.9,256.13,256.9,27346.0,240.4325,241.1553,240.4325,241.1553,27346.0
2022-10-25 14:10:00,256.84,256.93,256.66,256.82,11587.0,241.099,241.1835,240.93,241.0802,11587.0
2022-10-25 14:20:00,256.83,256.83,256.55,256.61,9814.0,241.0896,241.0896,240.8268,240.8831,9814.0
2022-10-25 14:30:00,256.64,256.95,256.59,256.87,9387.0,240.9113,241.2023,240.8643,241.1272,9387.0
2022-10-25 14:40:00,256.86,256.91,256.25,256.4,12048.0,241.1178,241.1647,240.5452,240.686,12048.0
2022-10-25 14:50:00,256.49,256.61,256.38,256.46,23584.0,240.7705,240.8831,240.6672,240.7423,23584.0
2022-10-25 15:00:00,256.46,256.56,256.27,256.32,20005.0,240.7423,240.8362,240.5639,240.6109,20005.0
2022-10-25 15:10:00,256.33,256.42,256.11,256.26,23099.0,240.6203,240.7047,240.4137,240.5546,23099.0
2022-10-25 15:20:00,256.29,256.39,256.08,256.27,48998.0,240.5827,240.6766,240.3856,240.5639,48998.0
2022-10-25 15:30:00,256.26,256.5,256.15,256.18,87884.0,240.5546,240.7798,240.4513,240.4795,87884.0
2022-10-25 15:40:00,256.15,256.26,256.01,256.19,83991.0,240.4513,240.5546,240.3199,240.4888,83991.0
2022-10-25 15:50:00,256.21,256.22,255.74,256.01,299544.0,240.5076,240.517,240.0664,240.3199,299544.0
2022-10-26 09:30:00,257.84,258.75,257.14,257.57,107335.0,242.0377,242.8919,241.3806,241.7843,107335.0
2022-10-26 09:40:00,257.59,257.85,256.12,256.66,82865.0,241.803,242.0471,240.4231,240.93,82865.0
2022-10-26 09:50:00,256.59,258.01,256.38,257.53,50108.0,240.8643,242.1973,240.6672,241.7467,50108.0
2022-10-26 10:00:00,257.6,259.16,257.52,258.83,62047.0,241.8124,243.2768,241.7373,242.967,62047.0
2022-10-26 10:10:00,258.87,258.99,258.15,258.92,42426.0,243.0046,243.1172,242.3287,243.0515,42426.0
2022-10-26 10:20:00,258.98,259.45,258.81,259.23,29847.0,243.1079,243.549,242.9483,243.3425,29847.0
2022-10-26 10:30:00,259.27,259.75,258.54,258.65,38641.0,243.3801,243.8307,242.6948,242.7981,38641.0
2022-10-26 10:40:00,258.73,259.8,258.7,259.64,49179.0,242.8732,243.8776,242.845,243.7274,49179.0
2022-10-26 10:50:00,259.6,259.77,259.3,259.69,57665.0,243.6899,243.8494,243.4082,243.7743,57665.0
2022-10-26 11:00:00,259.68,260.69,259.64,260.37,61402.0,243.765,244.7131,243.7274,244.4127,61402.0
2022-10-26 11:10:00,260.4,260.42,259.92,259.93,38383.0,244.4408,244.4596,243.9902,243.9996,38383.0
2022-10-26 11:20:00,259.91,260.31,259.81,260.17,45569.0,243.9809,244.3563,243.887,244.2249,45569.0
2022-10-26 11:30:00,260.09,260.47,260.06,260.28,96015.0,244.1498,244.5065,244.1217,244.3282,96015.0
2022-10-26 11:40:00,260.32,260.67,260.18,260.41,31892.0,244.3657,244.6943,244.2343,244.4502,31892.0
2022-10-26 11:50:00,260.48,260.65,260.1,260.43,28995.0,244.5159,244.6755,244.1592,244.469,28995.0
2022-10-26 12:00:00,260.39,260.62,260.21,260.56,31601.0,244.4314,244.6473,244.2625,244.591,31601.0
2022-10-26 12:10:00,260.5,260.57,260.1,260.2,35444.0,244.5347,244.6004,244.1592,244.2531,35444.0
2022-10-26 12:20:00,260.22,260.22,259.78,259.89,43759.0,244.2719,244.2719,243.8588,243.9621,43759.0
2022-10-26 12:30:00,259.84,260.09,259.45,259.48,28774.0,243.9151,244.1498,243.549,243.5772,28774.0
2022-10-26 12:40:00,259.48,259.58,259.24,259.27,24539.0,243.5772,243.6711,243.3519,243.3801,24539.0
2022-10-26 12:50:00,259.29,259.47,258.85,259.15,25660.0,243.3989,243.5678,242.9858,243.2674,25660.0
2022-10-26 13:00:00,259.13,259.19,258.85,259.16,29308.0,243.2487,243.305,242.9858,243.2768,29308.0
2022-10-26 13:10:00,259.15,259.48,258.99,259.46,21606.0,243.2674,243.5772,243.1172,243.5584,21606.0
2022-10-26 13:20:00,259.54,259.56,259.28,259.4,21921.0,243.6335,243.6523,243.3895,243.5021,21921.0
2022-10-26 13:30:00,259.41,259.45,259.12,259.29,34034.0,243.5115,243.549,243.2393,243.3989,34034.0
2022-10-26 13:40:00,259.3,259.46,258.98,258.99,19037.0,243.4082,243.5584,243.1079,243.1172,19037.0
2022-10-26 13:50:00,259.0,259.52,259.0,259.35,23607.0,243.1266,243.6148,243.1266,243.4552,23607.0
2022-10-26 14:00:00,259.34,259.51,259.09,259.14,35945.0,243.4458,243.6054,243.2111,243.258,35945.0
2022-10-26 14:10:00,259.17,259.3,258.77,258.8,40565.0,243.2862,243.4082,242.9107,242.9389,40565.0
2022-10-26 14:20:00,258.81,258.89,258.21,258.27,21785.0,242.9483,243.0234,242.385,242.4414,21785.0
2022-10-26 14:30:00,258.29,258.31,258.01,258.26,26904.0,242.4601,242.4789,242.1973,242.432,26904.0
2022-10-26 14:40:00,258.29,258.35,257.87,258.09,34186.0,242.4601,242.5165,242.0659,242.2724,34186.0
2022-10-26 14:50:00,258.05,258.19,257.85,257.98,34270.0,242.2348,242.3663,242.0471,242.1691,34270.0
2022-10-26 15:00:00,257.93,257.93,257.44,257.52,42326.0,242.1222,242.1222,241.6622,241.7373,42326.0
2022-10-26 15:10:00,257.55,257.57,257.21,257.34,48464.0,241.7655,241.7843,241.4463,241.5684,48464.0
2022-10-26 15:20:00,257.34,257.34,256.76,257.1,79927.0,241.5684,241.5684,241.0239,241.3431,79927.0
2022-10-26 15:30:00,257.11,257.46,256.96,257.18,93363.0,241.3525,241.681,241.2117,241.4182,93363.0
2022-10-26 15:40:00,257.19,257.39,257.09,257.3,84576.0,241.4276,241.6153,241.3337,241.5308,84576.0
2022-10-26 15:50:00,257.36,257.37,256.44,256.85,221563.0,241.5871,241.5965,240.7235,241.1084,221563.0
2022-10-27 09:30:00,263.0,265.95,262.26,265.43,219244.0,246.8815,249.6507,246.1868,249.1625,219244.0
2022-10-27 09:40:00,265.34,265.62,264.31,264.76,94035.0,249.0781,249.3409,248.1112,248.5336,94035.0
2022-10-27 09:50:00,264.69,264.93,263.71,264.63,102926.0,248.4679,248.6932,247.548,248.4116,102926.0
2022-10-27 10:00:00,264.68,266.0,264.51,265.17,81803.0,248.4585,249.6976,248.2989,248.9185,81803.0
2022-10-27 10:10:00,265.19,266.16,264.77,266.16,60865.0,248.9373,249.8478,248.543,249.8478,60865.0
2022-10-27 10:20:00,266.14,266.4,265.64,266.3,80337.0,249.829,250.0731,249.3597,249.9792,80337.0
2022-10-27 10:30:00,266.29,266.75,266.18,266.6,54480.0,249.9698,250.4017,249.8666,250.2608,54480.0
2022-10-27 10:40:00,266.61,266.99,266.05,266.12,68434.0,250.2702,250.6269,249.7446,249.8103,68434.0
2022-10-27 10:50:00,266.11,266.48,265.88,265.97,40901.0,249.8009,250.1482,249.585,249.6695,40901.0
2022-10-27 11:00:00,265.96,266.38,264.75,264.9,61561.0,249.6601,250.0543,248.5242,248.665,61561.0
2022-10-27 11:10:00,264.85,266.1,264.78,265.78,37180.0,248.6181,249.7915,248.5524,249.4911,37180.0
2022-10-27 11:20:00,265.86,265.88,264.71,264.98,47431.0,249.5662,249.585,248.4867,248.7401,47431.0
2022-10-27 11:30:00,265.11,265.18,264.0,264.12,44961.0,248.8622,248.9279,247.8202,247.9328,44961.0
2022-10-27 11:40:00,264.1,264.7,263.85,264.59,30365.0,247.9141,248.4773,247.6794,248.374,30365.0
2022-10-27 11:50:00,264.6,265.15,264.59,264.79,33216.0,248.3834,248.8997,248.374,248.5618,33216.0
2022-10-27 12:00:00,264.84,265.36,264.63,264.77,28992.0,248.6087,249.0968,248.4116,248.543,28992.0
2022-10-27 12:10:00,264.67,265.2,264.61,264.78,15649.0,248.4491,248.9466,248.3928,248.5524,15649.0
2022-10-27 12:20:00,264.79,264.86,263.75,263.87,35443.0,248.5618,248.6275,247.5855,247.6982,35443.0
2022-10-27 12:30:00,263.94,264.15,263.82,264.06,47379.0,247.7639,247.961,247.6512,247.8765,47379.0
2022-10-27 12:40:00,264.06,264.57,263.92,264.46,29493.0,247.8765,248.3553,247.7451,248.252,29493.0
2022-10-27 12:50:00,264.55,264.74,264.41,264.7,22750.0,248.3365,248.5148,248.2051,248.4773,22750.0
2022-10-27 13:00:00,264.71,265.26,264.59,265.23,26096.0,248.4867,249.003,248.374,248.9748,26096.0
2022-10-27 13:10:00,265.21,265.8,265.17,265.8,31991.0,248.956,249.5099,248.9185,249.5099,31991.0
2022-10-27 13:20:00,265.74,265.89,265.16,265.25,56770.0,249.4536,249.5944,248.9091,248.9936,56770.0
2022-10-27 13:30:00,265.27,265.37,264.94,264.98,20070.0,249.0124,249.1062,248.7026,248.7401,20070.0
2022-10-27 13:40:00,264.88,265.23,264.84,265.15,19664.0,248.6463,248.9748,248.6087,248.8997,19664.0
2022-10-27 13:50:00,265.09,265.2,264.76,264.77,17695.0,248.8434,248.9466,248.5336,248.543,17695.0
2022-10-27 14:00:00,264.79,265.16,264.78,264.83,18930.0,248.5618,248.9091,248.5524,248.5993,18930.0
2022-10-27 14:10:00,264.77,265.18,264.69,265.11,22205.0,248.543,248.9279,248.4679,248.8622,22205.0
2022-10-27 14:20:00,265.11,265.47,265.06,265.47,33570.0,248.8622,249.2001,248.8152,249.2001,33570.0
2022-10-27 14:30:00,265.47,265.56,265.19,265.33,30619.0,249.2001,249.2846,248.9373,249.0687,30619.0
2022-10-27 14:40:00,265.28,265.72,265.26,265.71,20889.0,249.0217,249.4348,249.003,249.4254,20889.0
2022-10-27 14:50:00,265.69,265.73,265.25,265.43,44046.0,249.4066,249.4442,248.9936,249.1625,44046.0
2022-10-27 15:00:00,265.43,265.72,265.25,265.26,26539.0,249.1625,249.4348,248.9936,249.003,26539.0
2022-10-27 15:10:00,265.29,265.73,265.29,265.69,40345.0,249.0311,249.4442,249.0311,249.4066,40345.0
2022-10-27 15:20:00,265.69,265.97,265.65,265.82,42246.0,249.4066,249.6695,249.3691,249.5286,42246.0
2022-10-27 15:30:00,265.81,266.08,265.58,265.64,68249.0,249.5193,249.7727,249.3034,249.3597,68249.0
2022-10-27 15:40:00,265.68,266.27,265.64,266.19,87852.0,249.3972,249.9511,249.3597,249.876,87852.0
2022-10-27 15:50:00,266.24,266.24,265.15,265.43,378895.0,249.9229,249.9229,248.8997,249.1625,378895.0
2022-10-28 09:30:00,267.51,270.57,265.99,270.09,173379.0,251.1151,253.9875,249.6882,253.537,173379.0
2022-10-28 09:40:00,270.0,271.34,269.96,271.04,80833.0,253.4525,254.7103,253.4149,254.4287,80833.0
2022-10-28 09:50:00,271.04,271.85,270.82,271.43,59304.0,254.4287,255.1891,254.2222,254.7948,59304.0
2022-10-28 10:00:00,271.43,271.63,270.51,270.86,83879.0,254.7948,254.9826,253.9312,254.2598,83879.0
2022-10-28 10:10:00,271.08,272.64,270.51,272.24,89911.0,254.4663,255.9307,253.9312,255.5552,89911.0
2022-10-28 10:20:00,272.23,272.83,271.77,272.52,68587.0,255.5458,256.109,255.114,255.818,68587.0
2022-10-28 10:30:00,272.5,273.2,272.43,273.2,78954.0,255.7992,256.4563,255.7335,256.4563,78954.0
2022-10-28 10:40:00,273.14,273.86,272.94,273.82,67065.0,256.4,257.0759,256.2123,257.0384,67065.0
2022-10-28 10:50:00,273.82,274.65,273.57,274.13,74990.0,257.0384,257.8175,256.8037,257.3294,74990.0
2022-10-28 11:00:00,274.1,274.43,273.44,273.83,89769.0,257.3012,257.611,256.6816,257.0477,89769.0
2022-10-28 11:10:00,273.78,274.28,273.44,273.5,60759.0,257.0008,257.4702,256.6816,256.738,60759.0
2022-10-28 11:20:00,273.5,274.38,273.34,274.38,59684.0,256.738,257.564,256.5878,257.564,59684.0
2022-10-28 11:30:00,274.34,274.34,273.28,273.68,54428.0,257.5265,257.5265,256.5314,256.9069,54428.0
2022-10-28 11:40:00,273.73,274.47,273.69,274.34,42942.0,256.9539,257.6485,256.9163,257.5265,42942.0
2022-10-28 11:50:00,274.34,274.53,274.03,274.09,58187.0,257.5265,257.7048,257.2355,257.2918,58187.0
2022-10-28 12:00:00,274.12,274.2,273.37,273.54,30942.0,257.32,257.3951,256.6159,256.7755,30942.0
2022-10-28 12:10:00,273.44,274.35,273.39,274.27,22206.0,256.6816,257.5359,256.6347,257.4608,22206.0
2022-10-28 12:20:00,274.27,274.3,273.69,274.01,32754.0,257.4608,257.4889,256.9163,257.2167,32754.0
2022-10-28 12:30:00,274.03,274.29,273.88,273.96,30163.0,257.2355,257.4795,257.0947,257.1698,30163.0
2022-10-28 12:40:00,274.0,274.05,273.5,273.82,27753.0,257.2073,257.2543,256.738,257.0384,27753.0
2022-10-28 12:50:00,273.77,274.02,273.63,273.81,31078.0,256.9914,257.2261,256.86,257.029,31078.0
2022-10-28 13:00:00,273.82,273.89,273.49,273.61,34521.0,257.0384,257.1041,256.7286,256.8412,34521.0
2022-10-28 13:10:00,273.66,274.04,273.45,273.96,37769.0,256.8882,257.2449,256.691,257.1698,37769.0
2022-10-28 13:20:00,273.94,273.94,273.2,273.73,30933.0,257.151,257.151,256.4563,256.9539,30933.0
2022-10-28 13:30:00,273.69,274.16,273.63,274.04,43676.0,256.9163,257.3575,256.86,257.2449,43676.0
2022-10-28 13:40:00,274.02,274.29,273.94,274.2,41340.0,257.2261,257.4795,257.151,257.3951,41340.0
2022-10-28 13:50:00,274.16,274.2,273.67,273.73,23730.0,257.3575,257.3951,256.8975,256.9539,23730.0
2022-10-28 14:00:00,273.6,273.77,273.38,273.41,37769.0,256.8318,256.9914,256.6253,256.6535,37769.0
2022-10-28 14:10:00,273.3,273.43,273.04,273.24,33089.0,256.5502,256.6723,256.3062,256.4939,33089.0
2022-10-28 14:20:00,273.3,273.62,273.21,273.33,33737.0,256.5502,256.8506,256.4657,256.5784,33737.0
2022-10-28 14:30:00,273.35,273.7,273.22,273.63,37015.0,256.5972,256.9257,256.4751,256.86,37015.0
2022-10-28 14:40:00,273.62,273.92,273.51,273.88,44949.0,256.8506,257.1322,256.7473,257.0947,44949.0
2022-10-28 14:50:00,273.88,273.95,273.61,273.76,55098.0,257.0947,257.1604,256.8412,256.982,55098.0
2022-10-28 15:00:00,273.76,274.21,273.76,274.0,67138.0,256.982,257.4044,256.982,257.2073,67138.0
2022-10-28 15:10:00,274.0,274.33,273.98,274.26,68166.0,257.2073,257.5171,257.1885,257.4514,68166.0
2022-10-28 15:20:00,274.26,274.69,273.92,274.53,92774.0,257.4514,257.855,257.1322,257.7048,92774.0
2022-10-28 15:30:00,274.55,274.73,274.32,274.35,109261.0,257.7236,257.8926,257.5077,257.5359,109261.0
2022-10-28 15:40:00,274.33,274.53,274.24,274.46,137621.0,257.5171,257.7048,257.4326,257.6391,137621.0
2022-10-28 15:50:00,274.46,274.81,274.27,274.52,439584.0,257.6391,257.9677,257.4608,257.6954,439584.0
2022-10-31 09:30:00,273.06,273.52,272.33,273.23,108855.0,256.3249,256.7567,255.6397,256.4845,108855.0
2022-10-31 09:40:00,273.34,273.36,272.11,272.17,41345.0,256.5878,256.6065,255.4332,255.4895,41345.0
2022-10-31 09:50:00,272.12,272.14,270.81,271.28,62701.0,255.4425,255.4613,254.2128,254.654,62701.0
2022-10-31 10:00:00,271.19,271.61,270.84,271.31,40006.0,254.5695,254.9638,254.241,254.6822,40006.0
2022-10-31 10:10:00,271.24,272.52,270.94,272.52,36622.0,254.6165,255.818,254.3349,255.818,36622.0
2022-10-31 10:20:00,272.46,272.56,271.42,271.92,38329.0,255.7617,255.8556,254.7854,255.2548,38329.0
2022-10-31 10:30:00,271.93,272.52,271.68,271.75,35006.0,255.2642,255.818,255.0295,255.0952,35006.0
2022-10-31 10:40:00,271.63,272.15,271.41,272.01,27522.0,254.9826,255.4707,254.7761,255.3393,27522.0
2022-10-31 10:50:00,272.04,272.57,271.84,272.44,30405.0,255.3674,255.865,255.1797,255.7429,30405.0
2022-10-31 11:00:00,272.32,272.91,272.25,272.57,31101.0,255.6303,256.1841,255.5646,255.865,31101.0
2022-10-31 11:10:00,272.53,272.64,272.28,272.59,31932.0,255.8274,255.9307,255.5927,255.8837,31932.0
2022-10-31 11:20:00,272.55,273.25,272.55,272.81,52291.0,255.8462,256.5033,255.8462,256.0903,52291.0
2022-10-31 11:30:00,272.8,272.9,272.39,272.4,12862.0,256.0809,256.1747,255.696,255.7054,12862.0
2022-10-31 11:40:00,272.44,272.92,272.31,272.89,26305.0,255.7429,256.1935,255.6209,256.1653,26305.0
2022-10-31 11:50:00,272.86,273.38,272.15,272.52,25461.0,256.1372,256.6253,255.4707,255.818,25461.0
2022-10-31 12:00:00,272.49,272.81,272.26,272.65,15619.0,255.7899,256.0903,255.574,255.9401,15619.0
2022-10-31 12:10:00,272.59,273.63,272.58,273.33,37749.0,255.8837,256.86,255.8743,256.5784,37749.0
2022-10-31 12:20:00,273.29,273.29,272.82,272.84,12699.0,256.5408,256.5408,256.0996,256.1184,12699.0
2022-10-31 12:30:00,272.8,273.07,272.2,272.42,22021.0,256.0809,256.3343,255.5176,255.7242,22021.0
2022-10-31 12:40:00,272.41,272.72,272.22,272.71,14444.0,255.7148,256.0058,255.5364,255.9964,14444.0
2022-10-31 12:50:00,272.7,272.8,272.34,272.78,25976.0,255.987,256.0809,255.6491,256.0621,25976.0
2022-10-31 13:00:00,272.75,272.84,272.17,272.29,42218.0,256.0339,256.1184,255.4895,255.6021,42218.0
2022-10-31 13:10:00,272.24,272.5,272.2,272.45,23444.0,255.5552,255.7992,255.5176,255.7523,23444.0
2022-10-31 13:20:00,272.42,272.59,272.15,272.49,43866.0,255.7242,255.8837,255.4707,255.7899,43866.0
2022-10-31 13:30:00,272.48,272.73,272.48,272.54,12974.0,255.7805,256.0152,255.7805,255.8368,12974.0
2022-10-31 13:40:00,272.48,272.56,272.31,272.34,23134.0,255.7805,255.8556,255.6209,255.6491,23134.0
2022-10-31 13:50:00,272.36,272.49,272.12,272.44,26883.0,255.6678,255.7899,255.4425,255.7429,26883.0
2022-10-31 14:00:00,272.43,272.48,272.26,272.36,27304.0,255.7335,255.7805,255.574,255.6678,27304.0
2022-10-31 14:10:00,272.3,272.52,272.16,272.44,18831.0,255.6115,255.818,255.4801,255.7429,18831.0
2022-10-31 14:20:00,272.46,272.5,271.95,271.97,27422.0,255.7617,255.7992,255.283,255.3017,27422.0
2022-10-31 14:30:00,271.94,272.29,271.9,272.27,22691.0,255.2736,255.6021,255.236,255.5833,22691.0
2022-10-31 14:40:00,272.21,272.52,272.21,272.46,31313.0,255.527,255.818,255.527,255.7617,31313.0
2022-10-31 14:50:00,272.46,272.53,272.03,272.17,26093.0,255.7617,255.8274,255.3581,255.4895,26093.0
2022-10-31 15:00:00,272.16,272.18,271.62,271.72,24783.0,255.4801,255.4989,254.9732,255.0671,24783.0
2022-10-31 15:10:00,271.72,272.04,271.7,272.01,33481.0,255.0671,255.3674,255.0483,255.3393,33481.0
2022-10-31 15:20:00,272.01,272.6,271.94,272.58,34135.0,255.3393,255.8931,255.2736,255.8743,34135.0
2022-10-31 15:30:00,272.54,273.16,272.49,272.96,39418.0,255.8368,256.4188,255.7899,256.2311,39418.0
2022-10-31 15:40:00,272.97,273.22,272.85,272.86,49784.0,256.2404,256.4751,256.1278,256.1372,49784.0
2022-10-31 15:50:00,272.79,272.83,272.41,272.5,217054.0,256.0715,256.109,255.7148,255.7992,217054.0
2022-11-01 09:30:00,273.69,273.79,272.37,272.73,75358.0,256.9163,257.0102,255.6772,256.0152,75358.0
2022-11-01 09:40:00,272.69,273.46,271.82,272.27,37546.0,255.9776,256.7004,255.1609,255.5833,37546.0
2022-11-01 09:50:00,272.38,272.78,272.11,272.26,37893.0,255.6866,256.0621,255.4332,255.574,37893.0
2022-11-01 10:00:00,272.32,272.41,271.16,271.32,39403.0,255.6303,255.7148,254.5414,254.6916,39403.0
2022-11-01 10:10:00,271.25,271.64,270.71,270.81,35913.0,254.6259,254.992,254.119,254.2128,35913.0
2022-11-01 10:20:00,270.68,271.52,270.63,271.35,25092.0,254.0908,254.8793,254.0439,254.7197,25092.0
2022-11-01 10:30:00,271.31,271.78,270.99,270.99,27187.0,254.6822,255.1234,254.3818,254.3818,27187.0
2022-11-01 10:40:00,271.0,271.03,270.56,270.63,24385.0,254.3912,254.4193,253.9781,254.0439,24385.0
2022-11-01 10:50:00,270.63,270.83,270.35,270.56,33410.0,254.0439,254.2316,253.781,253.9781,33410.0
2022-11-01 11:00:00,270.39,270.68,269.66,269.87,56447.0,253.8186,254.0908,253.1333,253.3304,56447.0
2022-11-01 11:10:00,269.82,270.51,269.75,270.08,26717.0,253.2835,253.9312,253.2178,253.5276,26717.0
2022-11-01 11:20:00,270.12,270.51,270.07,270.41,16563.0,253.5651,253.9312,253.5182,253.8373,16563.0
2022-11-01 11:30:00,270.33,270.72,270.16,270.24,20087.0,253.7622,254.1283,253.6027,253.6778,20087.0
2022-11-01 11:40:00,270.28,270.88,270.08,270.79,19193.0,253.7153,254.2785,253.5276,254.1941,19193.0
2022-11-01 11:50:00,270.7,271.21,270.64,271.05,31090.0,254.1096,254.5883,254.0532,254.4381,31090.0
2022-11-01 12:00:00,270.97,272.04,270.97,271.73,76588.0,254.363,255.3674,254.363,255.0764,76588.0
2022-11-01 12:10:00,271.74,271.97,271.47,271.57,19454.0,255.0858,255.3017,254.8324,254.9262,19454.0
2022-11-01 12:20:00,271.55,271.73,271.21,271.59,17167.0,254.9075,255.0764,254.5883,254.945,17167.0
2022-11-01 12:30:00,271.63,272.15,271.63,272.05,23455.0,254.9826,255.4707,254.9826,255.3768,23455.0
2022-11-01 12:40:00,272.12,272.41,272.02,272.12,16948.0,255.4425,255.7148,255.3487,255.4425,16948.0
2022-11-01 12:50:00,272.15,272.15,271.63,271.79,15023.0,255.4707,255.4707,254.9826,255.1328,15023.0
2022-11-01 13:00:00,271.75,271.87,271.55,271.68,11071.0,255.0952,255.2079,254.9075,255.0295,11071.0
2022-11-01 13:10:00,271.65,272.17,271.57,271.85,11788.0,255.0013,255.4895,254.9262,255.1891,11788.0
2022-11-01 13:20:00,271.89,272.09,271.62,271.72,11416.0,255.2266,255.4144,254.9732,255.0671,11416.0
2022-11-01 13:30:00,271.72,271.75,271.36,271.64,14972.0,255.0671,255.0952,254.7291,254.992,14972.0
2022-11-01 13:40:00,271.64,271.87,271.63,271.73,13064.0,254.992,255.2079,254.9826,255.0764,13064.0
2022-11-01 13:50:00,271.72,272.12,271.72,272.12,25303.0,255.0671,255.4425,255.0671,255.4425,25303.0
2022-11-01 14:00:00,272.15,272.22,271.91,272.22,27684.0,255.4707,255.5364,255.2454,255.5364,27684.0
2022-11-01 14:10:00,272.22,272.32,272.07,272.25,22597.0,255.5364,255.6303,255.3956,255.5646,22597.0
2022-11-01 14:20:00,272.26,272.55,272.17,272.35,28525.0,255.574,255.8462,255.4895,255.6584,28525.0
2022-11-01 14:30:00,272.35,272.6,272.13,272.37,27099.0,255.6584,255.8931,255.4519,255.6772,27099.0
2022-11-01 14:40:00,272.34,272.43,272.05,272.24,23253.0,255.6491,255.7335,255.3768,255.5552,23253.0
2022-11-01 14:50:00,272.21,272.76,272.11,272.71,35949.0,255.527,256.0433,255.4332,255.9964,35949.0
2022-11-01 15:00:00,272.67,272.89,272.6,272.84,33368.0,255.9588,256.1653,255.8931,256.1184,33368.0
2022-11-01 15:10:00,272.84,272.92,272.57,272.85,25817.0,256.1184,256.1935,255.865,256.1278,25817.0
2022-11-01 15:20:00,272.87,273.14,272.77,272.85,37991.0,256.1466,256.4,256.0527,256.1278,37991.0
2022-11-01 15:30:00,272.85,273.38,272.81,273.15,57507.0,256.1278,256.6253,256.0903,256.4094,57507.0
2022-11-01 15:40:00,273.13,273.34,272.88,273.34,64601.0,256.3906,256.5878,256.156,256.5878,64601.0
2022-11-01 15:50:00,273.38,273.39,272.94,273.02,224841.0,256.6253,256.6347,256.2123,256.2874,224841.0
2022-11-02 09:30:00,273.0,273.96,272.65,273.58,77786.0,256.2686,257.1698,255.9401,256.8131,77786.0
2022-11-02 09:40:00,273.49,273.52,272.1,272.66,24296.0,256.7286,256.7567,255.4238,255.9494,24296.0
2022-11-02 09:50:00,272.72,272.76,271.64,272.28,34631.0,256.0058,256.0433,254.992,255.5927,34631.0
2022-11-02 10:00:00,272.04,272.96,272.03,272.9,27029.0,255.3674,256.2311,255.3581,256.1747,27029.0
2022-11-02 10:10:00,272.97,273.28,272.54,272.55,23988.0,256.2404,256.5314,255.8368,255.8462,23988.0
2022-11-02 10:20:00,272.6,272.83,272.34,272.82,28336.0,255.8931,256.109,255.6491,256.0996,28336.0
2022-11-02 10:30:00,272.82,273.46,272.75,273.4,38462.0,256.0996,256.7004,256.0339,256.6441,38462.0
2022-11-02 10:40:00,273.31,273.64,273.03,273.64,36374.0,256.5596,256.8694,256.2968,256.8694,36374.0
2022-11-02 10:50:00,273.6,274.08,273.13,273.76,46545.0,256.8318,257.2824,256.3906,256.982,46545.0
2022-11-02 11:00:00,273.71,273.81,273.38,273.78,19025.0,256.9351,257.029,256.6253,257.0008,19025.0
2022-11-02 11:10:00,273.75,274.39,273.75,274.31,23658.0,256.9726,257.5734,256.9726,257.4983,23658.0
2022-11-02 11:20:00,274.2,274.35,273.65,273.81,30125.0,257.3951,257.5359,256.8788,257.029,30125.0
2022-11-02 11:30:00,273.82,274.27,273.69,274.06,24814.0,257.0384,257.4608,256.9163,257.2636,24814.0
2022-11-02 11:40:00,274.12,274.74,274.0,274.63,25833.0,257.32,257.902,257.2073,257.7987,25833.0
2022-11-02 11:50:00,274.7,274.77,274.23,274.23,23110.0,257.8644,257.9301,257.4232,257.4232,23110.0
2022-11-02 12:00:00,274.27,274.36,273.87,273.88,30967.0,257.4608,257.5453,257.0853,257.0947,30967.0
2022-11-02 12:10:00,273.83,273.97,273.54,273.6,17231.0,257.0477,257.1792,256.7755,256.8318,17231.0
2022-11-02 12:20:00,273.6,273.8,273.38,273.55,15625.0,256.8318,257.0196,256.6253,256.7849,15625.0
2022-11-02 12:30:00,273.53,273.65,273.02,273.42,18271.0,256.7661,256.8788,256.2874,256.6629,18271.0
2022-11-02 12:40:00,273.31,273.74,273.28,273.44,18448.0,256.5596,256.9633,256.5314,256.6816,18448.0
2022-11-02 12:50:00,273.55,274.09,273.46,274.03,9305.0,256.7849,257.2918,256.7004,257.2355,9305.0
2022-11-02 13:00:00,274.0,274.18,273.95,274.07,11527.0,257.2073,257.3763,257.1604,257.273,11527.0
2022-11-02 13:10:00,274.02,274.13,273.74,274.08,13189.0,257.2261,257.3294,256.9633,257.2824,13189.0
2022-11-02 13:20:00,274.09,274.09,273.85,273.96,10604.0,257.2918,257.2918,257.0665,257.1698,10604.0
2022-11-02 13:30:00,273.89,274.29,273.75,274.17,20236.0,257.1041,257.4795,256.9726,257.3669,20236.0
2022-11-02 13:40:00,274.17,274.84,274.14,274.65,33038.0,257.3669,257.9958,257.3387,257.8175,33038.0
2022-11-02 13:50:00,274.68,274.84,274.31,274.59,27483.0,257.8456,257.9958,257.4983,257.7612,27483.0
2022-11-02 14:00:00,274.59,276.67,273.95,275.16,123304.0,257.7612,259.7137,257.1604,258.2962,123304.0
2022-11-02 14:10:00,275.13,275.66,274.72,275.24,39724.0,258.2681,258.7656,257.8832,258.3713,39724.0
2022-11-02 14:20:00,275.34,275.73,275.05,275.73,24095.0,258.4652,258.8313,258.193,258.8313,24095.0
2022-11-02 14:30:00,275.79,276.14,273.16,274.06,67013.0,258.8876,259.2162,256.4188,257.2636,67013.0
2022-11-02 14:40:00,274.01,275.17,273.74,273.8,56158.0,257.2167,258.3056,256.9633,257.0196,56158.0
2022-11-02 14:50:00,273.9,274.0,271.35,272.6,62426.0,257.1134,257.2073,254.7197,255.8931,62426.0
2022-11-02 15:00:00,272.55,273.88,272.31,273.88,53329.0,255.8462,257.0947,255.6209,257.0947,53329.0
2022-11-02 15:10:00,273.76,273.76,272.41,272.61,27640.0,256.982,256.982,255.7148,255.9025,27640.0
2022-11-02 15:20:00,272.48,272.56,271.2,271.74,48092.0,255.7805,255.8556,254.5789,255.0858,48092.0
2022-11-02 15:30:00,271.68,271.7,271.03,271.67,54651.0,255.0295,255.0483,254.4193,255.0201,54651.0
2022-11-02 15:40:00,271.62,271.75,271.17,271.48,51842.0,254.9732,255.0952,254.5508,254.8418,51842.0
2022-11-02 15:50:00,271.52,271.63,270.31,270.31,177737.0,254.8793,254.9826,253.7435,253.7435,177737.0
2022-11-03 09:30:00,269.33,270.79,268.53,270.19,130217.0,252.8235,254.1941,252.0726,253.6308,130217.0
2022-11-03 09:40:00,270.24,270.89,269.48,269.48,53627.0,253.6778,254.2879,252.9643,252.9643,53627.0
2022-11-03 09:50:00,269.46,269.58,268.38,268.92,48148.0,252.9456,253.0582,251.9318,252.4387,48148.0
2022-11-03 10:00:00,269.07,271.07,268.99,270.68,57075.0,252.5795,254.4569,252.5044,254.0908,57075.0
2022-11-03 10:10:00,270.67,271.94,270.67,271.9,79693.0,254.0814,255.2736,254.0814,255.236,79693.0
2022-11-03 10:20:00,271.9,272.56,271.48,271.74,70209.0,255.236,255.8556,254.8418,255.0858,70209.0
2022-11-03 10:30:00,271.65,272.15,271.02,272.09,75914.0,255.0013,255.4707,254.41,255.4144,75914.0
2022-11-03 10:40:00,272.13,272.5,271.77,271.99,44496.0,255.4519,255.7992,255.114,255.3205,44496.0
2022-11-03 10:50:00,272.12,272.38,271.72,271.97,51761.0,255.4425,255.6866,255.0671,255.3017,51761.0
2022-11-03 11:00:00,272.03,272.73,271.71,272.27,63385.0,255.3581,256.0152,255.0577,255.5833,63385.0
2022-11-03 11:10:00,272.26,272.74,272.07,272.56,26665.0,255.574,256.0245,255.3956,255.8556,26665.0
2022-11-03 11:20:00,272.65,272.7,272.38,272.38,31963.0,255.9401,255.987,255.6866,255.6866,31963.0
2022-11-03 11:30:00,272.36,272.49,271.63,272.38,29685.0,255.6678,255.7899,254.9826,255.6866,29685.0
2022-11-03 11:40:00,272.34,273.07,272.33,272.74,63680.0,255.6491,256.3343,255.6397,256.0245,63680.0
2022-11-03 11:50:00,272.7,273.05,272.36,273.05,37583.0,255.987,256.3155,255.6678,256.3155,37583.0
2022-11-03 12:00:00,272.99,273.91,272.98,273.52,49555.0,256.2592,257.1228,256.2498,256.7567,49555.0
2022-11-03 12:10:00,273.48,274.33,273.48,274.25,34559.0,256.7192,257.5171,256.7192,257.442,34559.0
2022-11-03 12:20:00,274.29,274.43,273.58,273.58,55145.0,257.4795,257.611,256.8131,256.8131,55145.0
2022-11-03 12:30:00,273.58,273.94,273.43,273.71,38233.0,256.8131,257.151,256.6723,256.9351,38233.0
2022-11-03 12:40:00,273.68,274.49,273.68,274.37,47795.0,256.9069,257.6673,256.9069,257.5546,47795.0
2022-11-03 12:50:00,274.37,274.68,274.11,274.12,32102.0,257.5546,257.8456,257.3106,257.32,32102.0
2022-11-03 13:00:00,274.11,274.11,273.17,273.38,40646.0,257.3106,257.3106,256.4282,256.6253,40646.0
2022-11-03 13:10:00,273.35,274.06,273.33,273.88,21975.0,256.5972,257.2636,256.5784,257.0947,21975.0
2022-11-03 13:20:00,273.82,274.02,273.29,273.98,38885.0,257.0384,257.2261,256.5408,257.1885,38885.0
2022-11-03 13:30:00,273.93,274.06,273.72,273.87,22291.0,257.1416,257.2636,256.9445,257.0853,22291.0
2022-11-03 13:40:00,273.87,273.93,273.15,273.58,27641.0,257.0853,257.1416,256.4094,256.8131,27641.0
2022-11-03 13:50:00,273.53,273.56,273.16,273.33,19886.0,256.7661,256.7943,256.4188,256.5784,19886.0
2022-11-03 14:00:00,273.31,273.39,272.84,272.96,34203.0,256.5596,256.6347,256.1184,256.2311,34203.0
2022-11-03 14:10:00,272.93,273.25,272.86,273.19,19481.0,256.2029,256.5033,256.1372,256.447,19481.0
2022-11-03 14:20:00,273.25,273.82,273.24,273.7,24946.0,256.5033,257.0384,256.4939,256.9257,24946.0
2022-11-03 14:30:00,273.7,273.89,273.49,273.58,33993.0,256.9257,257.1041,256.7286,256.8131,33993.0
2022-11-03 14:40:00,273.55,273.68,273.26,273.65,16444.0,256.7849,256.9069,256.5127,256.8788,16444.0
2022-11-03 14:50:00,273.74,273.86,273.59,273.74,27388.0,256.9633,257.0759,256.8224,256.9633,27388.0
2022-11-03 15:00:00,273.73,273.89,273.38,273.38,18315.0,256.9539,257.1041,256.6253,256.6253,18315.0
2022-11-03 15:10:00,273.4,273.63,273.27,273.52,22390.0,256.6441,256.86,256.5221,256.7567,22390.0
2022-11-03 15:20:00,273.52,273.78,273.46,273.75,28428.0,256.7567,257.0008,256.7004,256.9726,28428.0
2022-11-03 15:30:00,273.78,274.08,273.69,273.72,54475.0,257.0008,257.2824,256.9163,256.9445,54475.0
2022-11-03 15:40:00,273.75,273.88,273.33,273.45,65310.0,256.9726,257.0947,256.5784,256.691,65310.0
2022-11-03 15:50:00,273.45,273.51,272.88,272.94,195801.0,256.691,256.7473,256.156,256.2123,195801.0
2022-11-04 09:30:00,275.6,275.71,274.65,274.75,112904.0,258.7093,258.8125,257.8175,257.9114,112904.0
2022-11-04 09:40:00,274.67,274.98,273.55,273.68,75505.0,257.8363,258.1273,256.7849,256.9069,75505.0
2022-11-04 09:50:00,273.92,274.56,273.4,274.28,40068.0,257.1322,257.733,256.6441,257.4702,40068.0
2022-11-04 10:00:00,274.36,274.78,273.99,274.74,69017.0,257.5453,257.9395,257.1979,257.902,69017.0
2022-11-04 10:10:00,274.8,275.38,274.56,274.72,47983.0,257.9583,258.5027,257.733,257.8832,47983.0
2022-11-04 10:20:00,274.6,274.85,274.29,274.39,32712.0,257.7705,258.0052,257.4795,257.5734,32712.0
2022-11-04 10:30:00,274.38,274.55,274.05,274.5,53307.0,257.564,257.7236,257.2543,257.6767,53307.0
2022-11-04 10:40:00,274.44,274.65,274.06,274.28,54208.0,257.6204,257.8175,257.2636,257.4702,54208.0
2022-11-04 10:50:00,274.31,274.45,273.76,274.18,158226.0,257.4983,257.6297,256.982,257.3763,158226.0
2022-11-04 11:00:00,274.19,275.15,274.19,274.56,44204.0,257.3857,258.2868,257.3857,257.733,44204.0
2022-11-04 11:10:00,274.58,274.58,273.84,273.99,33529.0,257.7518,257.7518,257.0571,257.1979,33529.0
2022-11-04 11:20:00,274.0,274.37,273.45,273.5,60019.0,257.2073,257.5546,256.691,256.738,60019.0
2022-11-04 11:30:00,273.5,273.97,273.07,273.49,34064.0,256.738,257.1792,256.3343,256.7286,34064.0
2022-11-04 11:40:00,273.5,273.58,272.77,272.83,53526.0,256.738,256.8131,256.0527,256.109,53526.0
2022-11-04 11:50:00,272.78,273.26,272.56,272.81,79418.0,256.0621,256.5127,255.8556,256.0903,79418.0
2022-11-04 12:00:00,272.77,273.4,272.45,273.38,166049.0,256.0527,256.6441,255.7523,256.6253,166049.0
2022-11-04 12:10:00,273.29,273.66,272.85,273.53,21872.0,256.5408,256.8882,256.1278,256.7661,21872.0
2022-11-04 12:20:00,273.51,273.77,273.07,273.7,13023.0,256.7473,256.9914,256.3343,256.9257,13023.0
2022-11-04 12:30:00,273.6,273.6,272.44,272.44,17751.0,256.8318,256.8318,255.7429,255.7429,17751.0
2022-11-04 12:40:00,272.45,272.85,272.13,272.85,19610.0,255.7523,256.1278,255.4519,256.1278,19610.0
2022-11-04 12:50:00,272.85,273.07,272.46,272.87,74845.0,256.1278,256.3343,255.7617,256.1466,74845.0
2022-11-04 13:00:00,272.79,273.16,272.22,272.35,31806.0,256.0715,256.4188,255.5364,255.6584,31806.0
2022-11-04 13:10:00,272.33,273.36,272.26,273.29,37864.0,255.6397,256.6065,255.574,256.5408,37864.0
2022-11-04 13:20:00,273.36,273.43,272.89,272.98,15322.0,256.6065,256.6723,256.1653,256.2498,15322.0
2022-11-04 13:30:00,272.99,273.22,272.74,272.83,27718.0,256.2592,256.4751,256.0245,256.109,27718.0
2022-11-04 13:40:00,272.83,273.15,272.75,273.15,14067.0,256.109,256.4094,256.0339,256.4094,14067.0
2022-11-04 13:50:00,273.07,273.15,272.87,272.96,27012.0,256.3343,256.4094,256.1466,256.2311,27012.0
2022-11-04 14:00:00,273.04,273.36,272.69,272.87,28806.0,256.3062,256.6065,255.9776,256.1466,28806.0
2022-11-04 14:10:00,272.77,272.93,272.49,272.8,30942.0,256.0527,256.2029,255.7899,256.0809,30942.0
2022-11-04 14:20:00,272.85,273.43,272.72,273.25,16225.0,256.1278,256.6723,256.0058,256.5033,16225.0
2022-11-04 14:30:00,273.31,273.56,273.08,273.49,17613.0,256.5596,256.7943,256.3437,256.7286,17613.0
2022-11-04 14:40:00,273.48,274.13,273.36,273.77,17507.0,256.7192,257.3294,256.6065,256.9914,17507.0
2022-11-04 14:50:00,273.79,274.3,273.77,274.18,18282.0,257.0102,257.4889,256.9914,257.3763,18282.0
2022-11-04 15:00:00,274.16,274.3,273.99,274.28,15259.0,257.3575,257.4889,257.1979,257.4702,15259.0
2022-11-04 15:10:00,274.29,274.39,273.96,273.98,19905.0,257.4795,257.5734,257.1698,257.1885,19905.0
2022-11-04 15:20:00,273.95,273.95,273.52,273.66,27994.0,257.1604,257.1604,256.7567,256.8882,27994.0
2022-11-04 15:30:00,273.6,274.18,273.39,274.13,36211.0,256.8318,257.3763,256.6347,257.3294,36211.0
2022-11-04 15:40:00,274.11,274.76,273.86,274.36,42674.0,257.3106,257.9207,257.0759,257.5453,42674.0
2022-11-04 15:50:00,274.42,274.88,273.89,274.74,165791.0,257.6016,258.0334,257.1041,257.902,165791.0
2022-11-07 09:30:00,275.07,277.33,275.07,277.25,119514.0,258.2117,260.3332,258.2117,260.2581,119514.0
2022-11-07 09:40:00,277.25,278.08,277.06,277.57,54585.0,260.2581,261.0373,260.0798,260.5585,54585.0
2022-11-07 09:50:00,277.55,277.63,275.58,275.78,57332.0,260.5397,260.6148,258.6905,258.8782,57332.0
2022-11-07 10:00:00,275.85,276.18,275.48,275.72,58501.0,258.9439,259.2537,258.5966,258.8219,58501.0
2022-11-07 10:10:00,275.85,277.1,275.6,276.83,40801.0,258.9439,260.1173,258.7093,259.8639,40801.0
2022-11-07 10:20:00,276.75,277.03,276.22,276.37,34508.0,259.7888,260.0516,259.2913,259.4321,34508.0
2022-11-07 10:30:00,276.42,276.6,275.84,275.97,43074.0,259.479,259.648,258.9346,259.0566,43074.0
2022-11-07 10:40:00,276.1,276.59,275.89,275.98,25113.0,259.1786,259.6386,258.9815,259.066,25113.0
2022-11-07 10:50:00,275.96,276.8,275.92,276.7,32723.0,259.0472,259.8357,259.0096,259.7418,32723.0
2022-11-07 11:00:00,276.65,277.07,276.54,276.79,29719.0,259.6949,260.0892,259.5916,259.8263,29719.0
2022-11-07 11:10:00,276.75,276.75,276.11,276.43,30439.0,259.7888,259.7888,259.188,259.4884,30439.0
2022-11-07 11:20:00,276.35,276.46,275.9,276.13,41834.0,259.4133,259.5166,258.9909,259.2068,41834.0
2022-11-07 11:30:00,276.12,276.22,275.43,275.76,26878.0,259.1974,259.2913,258.5497,258.8595,26878.0
2022-11-07 11:40:00,275.76,275.88,275.21,275.25,47484.0,258.8595,258.9721,258.3432,258.3807,47484.0
2022-11-07 11:50:00,275.2,275.63,275.09,275.41,26730.0,258.3338,258.7374,258.2305,258.5309,26730.0
2022-11-07 12:00:00,275.38,275.86,275.24,275.77,18775.0,258.5027,258.9533,258.3713,258.8688,18775.0
2022-11-07 12:10:00,275.76,275.92,275.67,275.79,17177.0,258.8595,259.0096,258.775,258.8876,17177.0
2022-11-07 12:20:00,275.8,276.03,275.78,275.88,19355.0,258.897,259.1129,258.8782,258.9721,19355.0
2022-11-07 12:30:00,275.92,276.18,275.77,276.18,21975.0,259.0096,259.2537,258.8688,259.2537,21975.0
2022-11-07 12:40:00,276.2,276.55,276.18,276.32,14286.0,259.2725,259.601,259.2537,259.3851,14286.0
2022-11-07 12:50:00,276.27,276.49,276.22,276.47,13915.0,259.3382,259.5447,259.2913,259.5259,13915.0
2022-11-07 13:00:00,276.53,276.78,276.52,276.61,12857.0,259.5823,259.8169,259.5729,259.6574,12857.0
2022-11-07 13:10:00,276.56,276.73,276.24,276.42,13036.0,259.6104,259.77,259.31,259.479,13036.0
2022-11-07 13:20:00,276.43,276.52,276.09,276.23,18335.0,259.4884,259.5729,259.1692,259.3006,18335.0
2022-11-07 13:30:00,276.23,276.28,275.96,276.23,12375.0,259.3006,259.3476,259.0472,259.3006,12375.0
2022-11-07 13:40:00,276.24,276.29,276.1,276.2,15358.0,259.31,259.357,259.1786,259.2725,15358.0
2022-11-07 13:50:00,276.22,276.36,276.11,276.31,14315.0,259.2913,259.4227,259.188,259.3757,14315.0
2022-11-07 14:00:00,276.29,276.7,276.29,276.69,24022.0,259.357,259.7418,259.357,259.7325,24022.0
2022-11-07 14:10:00,276.67,277.21,276.63,277.13,24107.0,259.7137,260.2206,259.6761,260.1455,24107.0
2022-11-07 14:20:00,277.1,277.19,277.0,277.06,20352.0,260.1173,260.2018,260.0235,260.0798,20352.0
2022-11-07 14:30:00,277.09,277.3,277.05,277.06,14445.0,260.1079,260.3051,260.0704,260.0798,14445.0
2022-11-07 14:40:00,277.08,277.12,276.84,276.99,12343.0,260.0986,260.1361,259.8733,260.0141,12343.0
2022-11-07 14:50:00,277.01,277.05,276.71,276.75,16987.0,260.0328,260.0704,259.7512,259.7888,16987.0
2022-11-07 15:00:00,276.79,276.88,276.66,276.7,15482.0,259.8263,259.9108,259.7043,259.7418,15482.0
2022-11-07 15:10:00,276.69,277.14,276.63,277.1,35843.0,259.7325,260.1549,259.6761,260.1173,35843.0
2022-11-07 15:20:00,277.09,277.13,276.83,277.06,40823.0,260.1079,260.1455,259.8639,260.0798,40823.0
2022-11-07 15:30:00,277.02,277.18,276.59,276.68,57300.0,260.0422,260.1924,259.6386,259.7231,57300.0
2022-11-07 15:40:00,276.69,276.69,276.3,276.56,51314.0,259.7325,259.7325,259.3664,259.6104,51314.0
2022-11-07 15:50:00,276.57,276.62,276.05,276.48,203012.0,259.6198,259.6667,259.1317,259.5353,203012.0
2022-11-08 09:30:00,276.86,277.5,276.5,277.25,69141.0,259.892,260.4928,259.5541,260.2581,69141.0
2022-11-08 09:40:00,277.25,279.16,277.16,278.93,51681.0,260.2581,262.0511,260.1737,261.8352,51681.0
2022-11-08 09:50:00,279.0,279.07,278.19,278.28,23087.0,261.9009,261.9666,261.1405,261.225,23087.0
2022-11-08 10:00:00,278.28,278.92,277.91,278.85,35374.0,261.225,261.8258,260.8777,261.7601,35374.0
2022-11-08 10:10:00,278.88,279.25,278.66,278.82,20922.0,261.7882,262.1356,261.5817,261.7319,20922.0
2022-11-08 10:20:00,278.83,278.85,278.51,278.77,16723.0,261.7413,261.7601,261.4409,261.685,16723.0
2022-11-08 10:30:00,278.79,279.11,278.55,279.05,19971.0,261.7038,262.0041,261.4785,261.9478,19971.0
2022-11-08 10:40:00,279.06,279.39,278.7,278.9,19271.0,261.9572,262.267,261.6193,261.807,19271.0
2022-11-08 10:50:00,278.95,279.01,278.5,278.61,21137.0,261.8539,261.9103,261.4315,261.5348,21137.0
2022-11-08 11:00:00,278.58,278.6,278.25,278.44,33234.0,261.5066,261.5254,261.1968,261.3752,33234.0
2022-11-08 11:10:00,278.44,278.65,278.35,278.35,18458.0,261.3752,261.5723,261.2907,261.2907,18458.0
2022-11-08 11:20:00,278.35,278.8,278.35,278.47,31513.0,261.2907,261.7131,261.2907,261.4034,31513.0
2022-11-08 11:30:00,278.42,278.8,278.39,278.56,34269.0,261.3564,261.7131,261.3283,261.4878,34269.0
2022-11-08 11:40:00,278.59,278.7,278.3,278.47,22267.0,261.516,261.6193,261.2438,261.4034,22267.0
2022-11-08 11:50:00,278.42,278.88,278.4,278.81,34393.0,261.3564,261.7882,261.3377,261.7225,34393.0
2022-11-08 12:00:00,278.79,278.8,278.33,278.49,27649.0,261.7038,261.7131,261.2719,261.4221,27649.0
2022-11-08 12:10:00,278.38,278.5,278.32,278.5,20919.0,261.3189,261.4315,261.2626,261.4315,20919.0
2022-11-08 12:20:00,278.5,278.67,278.35,278.35,15638.0,261.4315,261.5911,261.2907,261.2907,15638.0
2022-11-08 12:30:00,278.39,278.52,278.25,278.44,19160.0,261.3283,261.4503,261.1968,261.3752,19160.0
2022-11-08 12:40:00,278.44,278.64,278.39,278.51,15113.0,261.3752,261.5629,261.3283,261.4409,15113.0
2022-11-08 12:50:00,278.5,278.65,278.45,278.65,14208.0,261.4315,261.5723,261.3846,261.5723,14208.0
2022-11-08 13:00:00,278.65,279.16,278.62,279.06,28152.0,261.5723,262.0511,261.5442,261.9572,28152.0
2022-11-08 13:10:00,279.07,279.11,278.35,278.35,38861.0,261.9666,262.0041,261.2907,261.2907,38861.0
2022-11-08 13:20:00,278.41,278.61,278.0,278.3,48090.0,261.347,261.5348,260.9622,261.2438,48090.0
2022-11-08 13:30:00,278.28,278.55,277.87,278.48,38957.0,261.225,261.4785,260.8401,261.4128,38957.0
2022-11-08 13:40:00,278.43,278.61,278.26,278.33,22410.0,261.3658,261.5348,261.2062,261.2719,22410.0
2022-11-08 13:50:00,278.46,278.59,277.98,278.09,40390.0,261.394,261.516,260.9434,261.0467,40390.0
2022-11-08 14:00:00,278.05,278.3,277.94,278.03,35078.0,261.0091,261.2438,260.9058,260.9903,35078.0
2022-11-08 14:10:00,277.97,278.53,277.89,278.45,43764.0,260.934,261.4597,260.8589,261.3846,43764.0
2022-11-08 14:20:00,278.48,278.49,277.46,277.58,59038.0,261.4128,261.4221,260.4553,260.5679,59038.0
2022-11-08 14:30:00,277.53,278.63,277.4,278.46,35163.0,260.521,261.5536,260.3989,261.394,35163.0
2022-11-08 14:40:00,278.46,279.09,278.35,278.9,25469.0,261.394,261.9854,261.2907,261.807,25469.0
2022-11-08 14:50:00,278.82,279.15,278.67,278.67,29559.0,261.7319,262.0417,261.5911,261.5911,29559.0
2022-11-08 15:00:00,278.66,279.19,278.66,278.75,15416.0,261.5817,262.0792,261.5817,261.6662,15416.0
2022-11-08 15:10:00,278.79,279.06,278.66,278.94,19627.0,261.7038,261.9572,261.5817,261.8446,19627.0
2022-11-08 15:20:00,279.01,279.21,278.77,279.21,22757.0,261.9103,262.098,261.685,262.098,22757.0
2022-11-08 15:30:00,279.18,279.52,279.11,279.17,63427.0,262.0699,262.389,262.0041,262.0605,63427.0
2022-11-08 15:40:00,279.19,279.27,278.86,278.92,65847.0,262.0792,262.1543,261.7695,261.8258,65847.0
2022-11-08 15:50:00,279.0,279.08,278.32,278.47,201895.0,261.9009,261.976,261.2626,261.4034,201895.0
2022-11-09 09:30:00,278.51,279.45,278.11,278.84,53896.0,261.4409,262.3233,261.0654,261.7507,53896.0
2022-11-09 09:40:00,278.82,278.99,278.2,278.79,16702.0,261.7319,261.8915,261.1499,261.7038,16702.0
2022-11-09 09:50:00,278.74,279.07,278.47,278.66,17509.0,261.6568,261.9666,261.4034,261.5817,17509.0
2022-11-09 10:00:00,278.62,279.35,278.62,279.23,28235.0,261.5442,262.2294,261.5442,262.1168,28235.0
2022-11-09 10:10:00,279.23,279.47,278.87,279.13,28979.0,262.1168,262.3421,261.7789,262.0229,28979.0
2022-11-09 10:20:00,279.06,279.24,278.71,279.0,43456.0,261.9572,262.1262,261.6287,261.9009,43456.0
2022-11-09 10:30:00,279.01,279.15,278.51,278.8,38776.0,261.9103,262.0417,261.4409,261.7131,38776.0
2022-11-09 10:40:00,278.84,278.95,278.49,278.53,27518.0,261.7507,261.8539,261.4221,261.4597,27518.0
2022-11-09 10:50:00,278.59,278.87,278.18,278.8,40441.0,261.516,261.7789,261.1311,261.7131,40441.0
2022-11-09 11:00:00,278.89,279.61,278.78,279.57,20366.0,261.7976,262.4735,261.6944,262.4359,20366.0
2022-11-09 11:10:00,279.56,279.82,279.46,279.59,15323.0,262.4266,262.6706,262.3327,262.4547,15323.0
2022-11-09 11:20:00,279.64,279.69,279.18,279.49,23322.0,262.5017,262.5486,262.0699,262.3609,23322.0
2022-11-09 11:30:00,279.4,279.55,279.14,279.24,29325.0,262.2764,262.4172,262.0323,262.1262,29325.0
2022-11-09 11:40:00,279.22,279.92,279.21,279.67,23044.0,262.1074,262.7645,262.098,262.5298,23044.0
2022-11-09 11:50:00,279.67,279.75,279.13,279.17,36891.0,262.5298,262.6049,262.0229,262.0605,36891.0
2022-11-09 12:00:00,279.17,279.64,279.09,279.53,34330.0,262.0605,262.5017,261.9854,262.3984,34330.0
2022-11-09 12:10:00,279.47,279.6,279.25,279.49,15110.0,262.3421,262.4641,262.1356,262.3609,15110.0
2022-11-09 12:20:00,279.53,279.82,279.5,279.72,10641.0,262.3984,262.6706,262.3702,262.5768,10641.0
2022-11-09 12:30:00,279.71,280.25,279.68,279.81,51082.0,262.5674,263.0743,262.5392,262.6612,51082.0
2022-11-09 12:40:00,279.77,279.92,279.44,279.52,21190.0,262.6237,262.7645,262.3139,262.389,21190.0
2022-11-09 12:50:00,279.49,279.65,279.39,279.61,22057.0,262.3609,262.511,262.267,262.4735,22057.0
2022-11-09 13:00:00,279.57,279.58,278.98,279.27,22655.0,262.4359,262.4453,261.8821,262.1543,22655.0
2022-11-09 13:10:00,279.18,279.18,278.81,278.95,17570.0,262.0699,262.0699,261.7225,261.8539,17570.0
2022-11-09 13:20:00,278.86,279.06,278.76,278.87,14929.0,261.7695,261.9572,261.6756,261.7789,14929.0
2022-11-09 13:30:00,278.8,278.82,278.29,278.35,35687.0,261.7131,261.7319,261.2344,261.2907,35687.0
2022-11-09 13:40:00,278.38,278.62,278.22,278.6,41167.0,261.3189,261.5442,261.1687,261.5254,41167.0
2022-11-09 13:50:00,278.57,278.74,278.33,278.71,35291.0,261.4972,261.6568,261.2719,261.6287,35291.0
2022-11-09 14:00:00,278.7,279.05,278.46,279.05,33845.0,261.6193,261.9478,261.394,261.9478,33845.0
2022-11-09 14:10:00,278.99,279.1,278.74,278.92,17388.0,261.8915,261.9948,261.6568,261.8258,17388.0
2022-11-09 14:20:00,278.97,278.99,278.68,278.68,23067.0,261.8727,261.8915,261.6005,261.6005,23067.0
2022-11-09 14:30:00,278.73,278.8,278.56,278.61,34546.0,261.6474,261.7131,261.4878,261.5348,34546.0
2022-11-09 14:40:00,278.57,278.85,278.54,278.73,47549.0,261.4972,261.7601,261.4691,261.6474,47549.0
2022-11-09 14:50:00,278.73,278.73,278.2,278.33,59840.0,261.6474,261.6474,261.1499,261.2719,59840.0
2022-11-09 15:00:00,278.32,279.13,278.26,279.01,32294.0,261.2626,262.0229,261.2062,261.9103,32294.0
2022-11-09 15:10:00,279.01,279.11,278.77,278.87,17370.0,261.9103,262.0041,261.685,261.7789,17370.0
2022-11-09 15:20:00,278.87,278.89,278.52,278.79,49183.0,261.7789,261.7976,261.4503,261.7038,49183.0
2022-11-09 15:30:00,278.8,278.92,278.52,278.6,48943.0,261.7131,261.8258,261.4503,261.5254,48943.0
2022-11-09 15:40:00,278.57,278.67,277.96,277.99,104296.0,261.4972,261.5911,260.9246,260.9528,104296.0
2022-11-09 15:50:00,278.0,278.23,277.68,277.9,201835.0,260.9622,261.1781,260.6618,260.8683,201835.0
2022-11-10 09:30:00,281.49,281.67,273.83,273.84,243392.0,264.2383,264.4072,257.0477,257.0571,243392.0
2022-11-10 09:40:00,273.92,274.67,272.58,274.19,204704.0,257.1322,257.8363,255.8743,257.3857,204704.0
2022-11-10 09:50:00,274.19,276.28,273.96,276.28,83924.0,257.3857,259.3476,257.1698,259.3476,83924.0
2022-11-10 10:00:00,276.19,276.46,275.12,275.77,79148.0,259.2631,259.5166,258.2587,258.8688,79148.0
2022-11-10 10:10:00,275.72,275.72,274.21,274.37,60093.0,258.8219,258.8219,257.4044,257.5546,60093.0
2022-11-10 10:20:00,274.51,275.16,274.34,275.1,65569.0,257.6861,258.2962,257.5265,258.2399,65569.0
2022-11-10 10:30:00,275.16,275.17,274.04,274.09,74076.0,258.2962,258.3056,257.2449,257.2918,74076.0
2022-11-10 10:40:00,274.02,275.75,273.82,275.58,46887.0,257.2261,258.8501,257.0384,258.6905,46887.0
2022-11-10 10:50:00,275.54,276.0,275.02,275.8,63173.0,258.6529,259.0847,258.1648,258.897,63173.0
2022-11-10 11:00:00,275.71,275.84,275.47,275.68,28550.0,258.8125,258.9346,258.5872,258.7844,28550.0
2022-11-10 11:10:00,275.71,276.73,275.7,276.7,54503.0,258.8125,259.77,258.8031,259.7418,54503.0
2022-11-10 11:20:00,276.69,276.7,276.31,276.5,71658.0,259.7325,259.7418,259.3757,259.5541,71658.0
2022-11-10 11:30:00,276.48,277.0,276.44,276.59,39796.0,259.5353,260.0235,259.4978,259.6386,39796.0
2022-11-10 11:40:00,276.56,276.61,275.58,275.68,33543.0,259.6104,259.6574,258.6905,258.7844,33543.0
2022-11-10 11:50:00,275.66,275.71,275.13,275.28,57866.0,258.7656,258.8125,258.2681,258.4089,57866.0
2022-11-10 12:00:00,275.27,275.38,274.29,274.33,31735.0,258.3995,258.5027,257.4795,257.5171,31735.0
2022-11-10 12:10:00,274.3,275.08,274.27,274.74,49968.0,257.4889,258.2211,257.4608,257.902,49968.0
2022-11-10 12:20:00,274.69,274.79,274.19,274.23,41469.0,257.855,257.9489,257.3857,257.4232,41469.0
2022-11-10 12:30:00,274.19,274.34,273.59,273.85,56808.0,257.3857,257.5265,256.8224,257.0665,56808.0
2022-11-10 12:40:00,273.87,274.27,273.63,273.81,24917.0,257.0853,257.4608,256.86,257.029,24917.0
2022-11-10 12:50:00,273.75,273.95,273.56,273.77,33583.0,256.9726,257.1604,256.7943,256.9914,33583.0
2022-11-10 13:00:00,273.77,274.58,273.73,274.48,25563.0,256.9914,257.7518,256.9539,257.6579,25563.0
2022-11-10 13:10:00,274.47,275.0,274.35,274.67,20051.0,257.6485,258.146,257.5359,257.8363,20051.0
2022-11-10 13:20:00,274.73,274.89,274.31,274.86,29231.0,257.8926,258.0428,257.4983,258.0146,29231.0
2022-11-10 13:30:00,274.91,275.4,274.81,275.32,30385.0,258.0615,258.5215,257.9677,258.4464,30385.0
2022-11-10 13:40:00,275.36,275.6,275.24,275.38,17170.0,258.484,258.7093,258.3713,258.5027,17170.0
2022-11-10 13:50:00,275.34,275.5,275.15,275.4,27323.0,258.4652,258.6154,258.2868,258.5215,27323.0
2022-11-10 14:00:00,275.37,275.65,275.35,275.54,27974.0,258.4934,258.7562,258.4746,258.6529,27974.0
2022-11-10 14:10:00,275.5,275.6,275.14,275.3,37253.0,258.6154,258.7093,258.2775,258.4276,37253.0
2022-11-10 14:20:00,275.24,275.6,274.85,275.51,49806.0,258.3713,258.7093,258.0052,258.6248,49806.0
2022-11-10 14:30:00,275.51,275.6,275.12,275.2,30503.0,258.6248,258.7093,258.2587,258.3338,30503.0
2022-11-10 14:40:00,275.13,275.19,274.63,275.12,31052.0,258.2681,258.3244,257.7987,258.2587,31052.0
2022-11-10 14:50:00,275.11,275.6,275.07,275.53,54746.0,258.2493,258.7093,258.2117,258.6435,54746.0
2022-11-10 15:00:00,275.56,275.98,275.48,275.98,49513.0,258.6717,259.066,258.5966,259.066,49513.0
2022-11-10 15:10:00,275.94,276.05,275.73,275.74,36457.0,259.0284,259.1317,258.8313,258.8407,36457.0
2022-11-10 15:20:00,275.74,275.9,275.57,275.87,41004.0,258.8407,258.9909,258.6811,258.9627,41004.0
2022-11-10 15:30:00,275.88,275.95,275.54,275.78,73602.0,258.9721,259.0378,258.6529,258.8782,73602.0
2022-11-10 15:40:00,275.75,275.84,275.45,275.72,155183.0,258.8501,258.9346,258.5685,258.8219,155183.0
2022-11-10 15:50:00,275.74,276.18,275.73,275.77,350389.0,258.8407,259.2537,258.8313,258.8688,350389.0
2022-11-11 09:30:00,276.33,277.0,272.76,272.76,138233.0,259.3945,260.0235,256.0433,256.0433,138233.0
2022-11-11 09:40:00,272.71,272.86,269.35,270.74,247627.0,255.9964,256.1372,252.8423,254.1471,247627.0
2022-11-11 09:50:00,270.85,271.69,270.08,270.75,152330.0,254.2504,255.0389,253.5276,254.1565,152330.0
2022-11-11 10:00:00,270.65,271.46,270.02,270.6,98520.0,254.0626,254.823,253.4712,254.0157,98520.0
2022-11-11 10:10:00,270.7,271.1,270.45,270.58,62189.0,254.1096,254.4851,253.8749,253.9969,62189.0
2022-11-11 10:20:00,270.61,270.85,269.92,270.07,49230.0,254.0251,254.2504,253.3774,253.5182,49230.0
2022-11-11 10:30:00,270.08,270.85,269.81,269.87,61979.0,253.5276,254.2504,253.2741,253.3304,61979.0
2022-11-11 10:40:00,269.84,270.12,269.51,269.86,82566.0,253.3023,253.5651,252.9925,253.321,82566.0
2022-11-11 10:50:00,269.87,270.04,269.18,269.5,96448.0,253.3304,253.49,252.6827,252.9831,96448.0
2022-11-11 11:00:00,269.5,270.04,269.4,269.59,57058.0,252.9831,253.49,252.8892,253.0676,57058.0
2022-11-11 11:10:00,269.58,270.62,269.54,270.62,79935.0,253.0582,254.0345,253.0207,254.0345,79935.0
2022-11-11 11:20:00,270.59,270.61,270.12,270.26,62064.0,254.0063,254.0251,253.5651,253.6965,62064.0
2022-11-11 11:30:00,270.26,271.39,270.13,270.24,104115.0,253.6965,254.7573,253.5745,253.6778,104115.0
2022-11-11 11:40:00,270.14,270.72,270.14,270.45,41498.0,253.5839,254.1283,253.5839,253.8749,41498.0
2022-11-11 11:50:00,270.45,270.86,270.11,270.11,50403.0,253.8749,254.2598,253.5557,253.5557,50403.0
2022-11-11 12:00:00,270.11,270.65,269.97,270.56,55577.0,253.5557,254.0626,253.4243,253.9781,55577.0
2022-11-11 12:10:00,270.54,271.17,270.47,270.47,53277.0,253.9594,254.5508,253.8937,253.8937,53277.0
2022-11-11 12:20:00,270.5,270.66,270.24,270.56,17271.0,253.9218,254.072,253.6778,253.9781,17271.0
2022-11-11 12:30:00,270.59,270.8,270.27,270.28,22329.0,254.0063,254.2034,253.7059,253.7153,22329.0
2022-11-11 12:40:00,270.17,270.43,269.95,270.12,23011.0,253.612,253.8561,253.4055,253.5651,23011.0
2022-11-11 12:50:00,270.17,270.33,269.92,269.98,24553.0,253.612,253.7622,253.3774,253.4337,24553.0
2022-11-11 13:00:00,269.95,270.38,269.94,270.38,12070.0,253.4055,253.8092,253.3961,253.8092,12070.0
2022-11-11 13:10:00,270.44,270.8,270.4,270.49,31089.0,253.8655,254.2034,253.828,253.9124,31089.0
2022-11-11 13:20:00,270.44,270.83,270.39,270.81,18676.0,253.8655,254.2316,253.8186,254.2128,18676.0
2022-11-11 13:30:00,270.79,271.0,270.47,270.71,31271.0,254.1941,254.3912,253.8937,254.119,31271.0
2022-11-11 13:40:00,270.74,270.96,270.55,270.85,23793.0,254.1471,254.3536,253.9688,254.2504,23793.0
2022-11-11 13:50:00,270.89,271.18,270.78,271.01,21691.0,254.2879,254.5601,254.1847,254.4006,21691.0
2022-11-11 14:00:00,271.0,271.11,270.76,270.95,41069.0,254.3912,254.4944,254.1659,254.3442,41069.0
2022-11-11 14:10:00,270.91,270.99,270.55,270.63,40560.0,254.3067,254.3818,253.9688,254.0439,40560.0
2022-11-11 14:20:00,270.65,271.27,270.65,271.21,27266.0,254.0626,254.6446,254.0626,254.5883,27266.0
2022-11-11 14:30:00,271.17,271.3,270.96,271.1,24094.0,254.5508,254.6728,254.3536,254.4851,24094.0
2022-11-11 14:40:00,271.08,271.21,270.98,271.02,21365.0,254.4663,254.5883,254.3724,254.41,21365.0
2022-11-11 14:50:00,270.98,271.16,270.86,271.07,26191.0,254.3724,254.5414,254.2598,254.4569,26191.0
2022-11-11 15:00:00,271.08,271.13,270.47,270.59,42827.0,254.4663,254.5132,253.8937,254.0063,42827.0
2022-11-11 15:10:00,270.56,270.94,270.24,270.86,51240.0,253.9781,254.3349,253.6778,254.2598,51240.0
2022-11-11 15:20:00,270.88,271.15,270.75,270.99,93712.0,254.2785,254.532,254.1565,254.3818,93712.0
2022-11-11 15:30:00,270.98,271.8,270.97,271.8,91845.0,254.3724,255.1422,254.363,255.1422,91845.0
2022-11-11 15:40:00,271.77,272.47,271.76,272.11,98478.0,255.114,255.7711,255.1046,255.4332,98478.0
2022-11-11 15:50:00,272.12,272.34,271.21,271.46,218738.0,255.4425,255.6491,254.5883,254.823,218738.0
2022-11-14 09:30:00,270.93,273.49,270.58,273.09,167476.0,254.3255,256.7286,253.9969,256.3531,167476.0
2022-11-14 09:40:00,273.03,274.02,272.17,273.4,101727.0,256.2968,257.2261,255.4895,256.6441,101727.0
2022-11-14 09:50:00,273.54,273.57,272.28,272.95,51929.0,256.7755,256.8037,255.5927,256.2217,51929.0
2022-11-14 10:00:00,273.0,273.22,272.38,272.89,36125.0,256.2686,256.4751,255.6866,256.1653,36125.0
2022-11-14 10:10:00,272.94,274.21,272.84,273.75,33846.0,256.2123,257.4044,256.1184,256.9726,33846.0
2022-11-14 10:20:00,273.73,274.26,273.73,274.06,53954.0,256.9539,257.4514,256.9539,257.2636,53954.0
2022-11-14 10:30:00,273.98,274.23,273.66,273.68,43405.0,257.1885,257.4232,256.8882,256.9069,43405.0
2022-11-14 10:40:00,273.71,274.49,273.43,274.31,29539.0,256.9351,257.6673,256.6723,257.4983,29539.0
2022-11-14 10:50:00,274.27,274.3,273.29,273.39,32113.0,257.4608,257.4889,256.5408,256.6347,32113.0
2022-11-14 11:00:00,273.39,273.52,273.01,273.15,26792.0,256.6347,256.7567,256.278,256.4094,26792.0
2022-11-14 11:10:00,273.17,273.26,272.87,273.0,25870.0,256.4282,256.5127,256.1466,256.2686,25870.0
2022-11-14 11:20:00,272.97,273.27,272.75,272.9,32636.0,256.2404,256.5221,256.0339,256.1747,32636.0
2022-11-14 11:30:00,272.89,273.59,272.78,273.58,34260.0,256.1653,256.8224,256.0621,256.8131,34260.0
2022-11-14 11:40:00,273.54,274.28,273.48,274.07,36309.0,256.7755,257.4702,256.7192,257.273,36309.0
2022-11-14 11:50:00,274.08,274.12,273.52,273.65,46485.0,257.2824,257.32,256.7567,256.8788,46485.0
2022-11-14 12:00:00,273.59,274.6,273.59,274.2,51952.0,256.8224,257.7705,256.8224,257.3951,51952.0
2022-11-14 12:10:00,274.19,274.53,273.9,274.01,21995.0,257.3857,257.7048,257.1134,257.2167,21995.0
2022-11-14 12:20:00,273.94,274.01,273.58,273.85,31913.0,257.151,257.2167,256.8131,257.0665,31913.0
2022-11-14 12:30:00,273.9,274.43,273.72,274.35,26529.0,257.1134,257.611,256.9445,257.5359,26529.0
2022-11-14 12:40:00,274.38,274.47,273.95,274.0,22366.0,257.564,257.6485,257.1604,257.2073,22366.0
2022-11-14 12:50:00,273.98,274.24,273.88,274.08,18810.0,257.1885,257.4326,257.0947,257.2824,18810.0
2022-11-14 13:00:00,274.05,274.05,273.54,273.58,18072.0,257.2543,257.2543,256.7755,256.8131,18072.0
2022-11-14 13:10:00,273.59,273.86,273.58,273.73,12055.0,256.8224,257.0759,256.8131,256.9539,12055.0
2022-11-14 13:20:00,273.75,274.49,273.72,274.32,22895.0,256.9726,257.6673,256.9445,257.5077,22895.0
2022-11-14 13:30:00,274.31,274.7,274.01,274.1,56380.0,257.4983,257.8644,257.2167,257.3012,56380.0
2022-11-14 13:40:00,274.07,274.27,273.87,273.91,70252.0,257.273,257.4608,257.0853,257.1228,70252.0
2022-11-14 13:50:00,273.89,274.21,273.89,274.05,66109.0,257.1041,257.4044,257.1041,257.2543,66109.0
2022-11-14 14:00:00,274.04,274.04,273.65,273.92,31906.0,257.2449,257.2449,256.8788,257.1322,31906.0
2022-11-14 14:10:00,273.92,273.95,273.68,273.75,15837.0,257.1322,257.1604,256.9069,256.9726,15837.0
2022-11-14 14:20:00,273.71,274.2,273.54,274.19,46005.0,256.9351,257.3951,256.7755,257.3857,46005.0
2022-11-14 14:30:00,274.19,274.37,274.06,274.31,36384.0,257.3857,257.5546,257.2636,257.4983,36384.0
2022-11-14 14:40:00,274.26,274.46,274.01,274.03,24235.0,257.4514,257.6391,257.2167,257.2355,24235.0
2022-11-14 14:50:00,274.04,274.25,273.93,274.21,33905.0,257.2449,257.442,257.1416,257.4044,33905.0
2022-11-14 15:00:00,274.22,274.71,274.15,274.3,30520.0,257.4138,257.8738,257.3481,257.4889,30520.0
2022-11-14 15:10:00,274.29,274.39,273.68,273.84,54517.0,257.4795,257.5734,256.9069,257.0571,54517.0
2022-11-14 15:20:00,273.83,273.92,273.66,273.76,34731.0,257.0477,257.1322,256.8882,256.982,34731.0
2022-11-14 15:30:00,273.74,274.07,273.64,273.84,50716.0,256.9633,257.273,256.8694,257.0571,50716.0
2022-11-14 15:40:00,273.83,273.92,273.47,273.56,79567.0,257.0477,257.1322,256.7098,256.7943,79567.0
2022-11-14 15:50:00,273.57,273.57,272.23,272.32,206709.0,256.8037,256.8037,255.5458,255.6303,206709.0
2022-11-15 09:30:00,269.69,271.03,269.52,270.99,327516.0,253.1615,254.4193,253.0019,254.3818,327516.0
2022-11-15 09:40:00,271.0,271.03,270.27,270.41,180185.0,254.3912,254.4193,253.7059,253.8373,180185.0
2022-11-15 09:50:00,270.41,270.84,269.8,269.97,63024.0,253.8373,254.241,253.2647,253.4243,63024.0
2022-11-15 10:00:00,269.95,270.46,268.78,268.95,54238.0,253.4055,253.8843,252.3072,252.4668,54238.0
2022-11-15 10:10:00,268.89,269.15,268.67,269.12,46847.0,252.4105,252.6546,252.204,252.6264,46847.0
2022-11-15 10:20:00,269.13,269.91,269.06,269.77,30703.0,252.6358,253.368,252.5701,253.2366,30703.0
2022-11-15 10:30:00,269.76,270.39,269.76,270.38,68869.0,253.2272,253.8186,253.2272,253.8092,68869.0
2022-11-15 10:40:00,270.31,270.84,270.26,270.41,33807.0,253.7435,254.241,253.6965,253.8373,33807.0
2022-11-15 10:50:00,270.31,270.92,270.08,270.8,42947.0,253.7435,254.3161,253.5276,254.2034,42947.0
2022-11-15 11:00:00,270.7,270.72,269.57,269.57,39317.0,254.1096,254.1283,253.0488,253.0488,39317.0
2022-11-15 11:10:00,269.53,270.27,269.39,270.25,33900.0,253.0113,253.7059,252.8799,253.6871,33900.0
2022-11-15 11:20:00,270.2,270.49,270.07,270.1,29408.0,253.6402,253.9124,253.5182,253.5463,29408.0
2022-11-15 11:30:00,270.13,270.61,269.78,269.98,202265.0,253.5745,254.0251,253.246,253.4337,202265.0
2022-11-15 11:40:00,269.99,270.21,269.36,269.67,44491.0,253.4431,253.6496,252.8517,253.1427,44491.0
2022-11-15 11:50:00,269.68,269.77,269.38,269.64,27924.0,253.1521,253.2366,252.8705,253.1145,27924.0
2022-11-15 12:00:00,269.66,269.73,269.0,269.3,49127.0,253.1333,253.199,252.5138,252.7954,49127.0
2022-11-15 12:10:00,269.28,269.45,269.21,269.37,45451.0,252.7766,252.9362,252.7109,252.8611,45451.0
2022-11-15 12:20:00,269.34,269.39,268.55,268.69,66590.0,252.8329,252.8799,252.0913,252.2228,66590.0
2022-11-15 12:30:00,268.69,268.86,268.41,268.44,59393.0,252.2228,252.3823,251.9599,251.9881,59393.0
2022-11-15 12:40:00,268.45,268.71,267.81,268.71,60049.0,251.9975,252.2415,251.3967,252.2415,60049.0
2022-11-15 12:50:00,268.72,268.75,268.1,268.22,28733.0,252.2509,252.2791,251.6689,251.7816,28733.0
2022-11-15 13:00:00,268.18,268.56,268.15,268.38,32584.0,251.744,252.1007,251.7158,251.9318,32584.0
2022-11-15 13:10:00,268.38,268.41,267.6,267.67,51199.0,251.9318,251.9599,251.1996,251.2653,51199.0
2022-11-15 13:20:00,267.66,267.74,266.57,266.87,97087.0,251.2559,251.331,250.2327,250.5143,97087.0
2022-11-15 13:30:00,266.82,266.94,266.34,266.72,71251.0,250.4674,250.58,250.0168,250.3735,71251.0
2022-11-15 13:40:00,266.75,266.86,266.37,266.6,107393.0,250.4017,250.5049,250.0449,250.2608,107393.0
2022-11-15 13:50:00,266.59,267.94,266.59,267.54,87199.0,250.2515,251.5187,250.2515,251.1432,87199.0
2022-11-15 14:00:00,267.43,267.55,266.59,266.99,76871.0,251.04,251.1526,250.2515,250.6269,76871.0
2022-11-15 14:10:00,266.97,267.77,266.93,267.13,55746.0,250.6082,251.3591,250.5706,250.7584,55746.0
2022-11-15 14:20:00,267.21,268.38,267.19,267.92,90240.0,250.8335,251.9318,250.8147,251.4999,90240.0
2022-11-15 14:30:00,268.0,268.24,267.51,267.63,30807.0,251.575,251.8003,251.1151,251.2277,30807.0
2022-11-15 14:40:00,267.63,268.02,267.16,267.29,36937.0,251.2277,251.5938,250.7865,250.9086,36937.0
2022-11-15 14:50:00,267.31,267.9,267.24,267.79,46443.0,250.9273,251.4812,250.8616,251.3779,46443.0
2022-11-15 15:00:00,267.78,267.9,267.44,267.46,35666.0,251.3685,251.4812,251.0494,251.0681,35666.0
2022-11-15 15:10:00,267.49,267.66,267.06,267.51,61985.0,251.0963,251.2559,250.6927,251.1151,61985.0
2022-11-15 15:20:00,267.43,267.83,267.29,267.66,108073.0,251.04,251.4155,250.9086,251.2559,108073.0
2022-11-15 15:30:00,267.65,267.73,266.97,267.72,96295.0,251.2465,251.3216,250.6082,251.3122,96295.0
2022-11-15 15:40:00,267.74,268.33,267.69,268.18,111501.0,251.331,251.8848,251.284,251.744,111501.0
2022-11-15 15:50:00,268.2,268.24,267.17,267.92,401953.0,251.7628,251.8003,250.7959,251.4999,401953.0
2022-11-16 09:30:00,268.92,270.61,268.88,269.73,143624.0,252.4387,254.0251,252.4011,253.199,143624.0
2022-11-16 09:40:00,269.76,272.19,269.26,271.08,118396.0,253.2272,255.5082,252.7578,254.4663,118396.0
2022-11-16 09:50:00,271.11,273.14,270.74,273.1,74825.0,254.4944,256.4,254.1471,256.3625,74825.0
2022-11-16 10:00:00,273.0,274.25,272.93,273.47,96375.0,256.2686,257.442,256.2029,256.7098,96375.0
2022-11-16 10:10:00,273.53,273.74,273.14,273.59,50470.0,256.7661,256.9633,256.4,256.8224,50470.0
2022-11-16 10:20:00,273.62,274.05,273.24,273.48,74412.0,256.8506,257.2543,256.4939,256.7192,74412.0
2022-11-16 10:30:00,273.46,273.68,273.11,273.18,91465.0,256.7004,256.9069,256.3719,256.4376,91465.0
2022-11-16 10:40:00,273.1,273.2,272.61,272.99,63494.0,256.3625,256.4563,255.9025,256.2592,63494.0
2022-11-16 10:50:00,272.96,273.01,272.4,272.8,55984.0,256.2311,256.278,255.7054,256.0809,55984.0
2022-11-16 11:00:00,272.76,273.09,272.55,272.98,93833.0,256.0433,256.3531,255.8462,256.2498,93833.0
2022-11-16 11:10:00,272.91,273.24,272.84,273.01,69655.0,256.1841,256.4939,256.1184,256.278,69655.0
2022-11-16 11:20:00,273.0,273.38,272.97,273.1,57014.0,256.2686,256.6253,256.2404,256.3625,57014.0
2022-11-16 11:30:00,273.12,273.24,272.3,272.36,32838.0,256.3813,256.4939,255.6115,255.6678,32838.0
2022-11-16 11:40:00,272.33,272.92,272.24,272.62,26906.0,255.6397,256.1935,255.5552,255.9119,26906.0
2022-11-16 11:50:00,272.55,273.31,272.55,273.28,17867.0,255.8462,256.5596,255.8462,256.5314,17867.0
2022-11-16 12:00:00,273.24,273.37,272.92,273.08,23798.0,256.4939,256.6159,256.1935,256.3437,23798.0
2022-11-16 12:10:00,273.12,273.12,272.87,273.08,25715.0,256.3813,256.3813,256.1466,256.3437,25715.0
2022-11-16 12:20:00,273.05,273.39,273.04,273.2,30631.0,256.3155,256.6347,256.3062,256.4563,30631.0
2022-11-16 12:30:00,273.23,273.7,273.16,273.64,31555.0,256.4845,256.9257,256.4188,256.8694,31555.0
2022-11-16 12:40:00,273.64,273.76,273.42,273.48,29064.0,256.8694,256.982,256.6629,256.7192,29064.0
2022-11-16 12:50:00,273.46,273.66,273.32,273.62,48903.0,256.7004,256.8882,256.569,256.8506,48903.0
2022-11-16 13:00:00,273.64,273.64,273.13,273.4,34037.0,256.8694,256.8694,256.3906,256.6441,34037.0
2022-11-16 13:10:00,273.41,273.78,273.41,273.69,20541.0,256.6535,257.0008,256.6535,256.9163,20541.0
2022-11-16 13:20:00,273.65,273.68,273.34,273.34,30392.0,256.8788,256.9069,256.5878,256.5878,30392.0
2022-11-16 13:30:00,273.32,273.6,273.3,273.49,32320.0,256.569,256.8318,256.5502,256.7286,32320.0
2022-11-16 13:40:00,273.5,273.59,272.97,273.0,14735.0,256.738,256.8224,256.2404,256.2686,14735.0
2022-11-16 13:50:00,272.97,273.24,272.8,273.03,20634.0,256.2404,256.4939,256.0809,256.2968,20634.0
2022-11-16 14:00:00,273.06,273.52,272.83,273.43,25620.0,256.3249,256.7567,256.109,256.6723,25620.0
2022-11-16 14:10:00,273.43,273.79,273.38,273.69,24406.0,256.6723,257.0102,256.6253,256.9163,24406.0
2022-11-16 14:20:00,273.71,273.84,273.6,273.74,27034.0,256.9351,257.0571,256.8318,256.9633,27034.0
2022-11-16 14:30:00,273.75,274.31,273.54,274.2,31086.0,256.9726,257.4983,256.7755,257.3951,31086.0
2022-11-16 14:40:00,274.2,274.33,273.84,274.01,54623.0,257.3951,257.5171,257.0571,257.2167,54623.0
2022-11-16 14:50:00,274.09,274.36,274.02,274.29,51122.0,257.2918,257.5453,257.2261,257.4795,51122.0
2022-11-16 15:00:00,274.29,274.42,273.88,274.05,46280.0,257.4795,257.6016,257.0947,257.2543,46280.0
2022-11-16 15:10:00,274.01,274.43,273.93,274.06,37539.0,257.2167,257.611,257.1416,257.2636,37539.0
2022-11-16 15:20:00,274.06,274.06,273.48,273.69,62183.0,257.2636,257.2636,256.7192,256.9163,62183.0
2022-11-16 15:30:00,273.67,273.8,273.26,273.45,44506.0,256.8975,257.0196,256.5127,256.691,44506.0
2022-11-16 15:40:00,273.49,273.85,273.29,273.37,71816.0,256.7286,257.0665,256.5408,256.6159,71816.0
2022-11-16 15:50:00,273.4,273.49,272.53,272.72,262897.0,256.6441,256.7286,255.8274,256.0058,262897.0
2022-11-17 09:30:00,272.07,274.35,271.57,273.74,84756.0,255.3956,257.5359,254.9262,256.9633,84756.0
2022-11-17 09:40:00,273.63,273.92,272.85,273.0,40512.0,256.86,257.1322,256.1278,256.2686,40512.0
2022-11-17 09:50:00,272.96,273.24,272.66,273.17,21244.0,256.2311,256.4939,255.9494,256.4282,21244.0
2022-11-17 10:00:00,273.11,273.27,272.72,272.79,25039.0,256.3719,256.5221,256.0058,256.0715,25039.0
2022-11-17 10:10:00,272.71,272.97,271.82,271.99,26066.0,255.9964,256.2404,255.1609,255.3205,26066.0
2022-11-17 10:20:00,271.95,272.3,271.22,272.19,28869.0,255.283,255.6115,254.5977,255.5082,28869.0
2022-11-17 10:30:00,272.2,272.2,270.93,270.98,37860.0,255.5176,255.5176,254.3255,254.3724,37860.0
2022-11-17 10:40:00,270.96,271.16,270.78,271.0,39322.0,254.3536,254.5414,254.1847,254.3912,39322.0
2022-11-17 10:50:00,271.05,271.05,270.56,270.65,45923.0,254.4381,254.4381,253.9781,254.0626,45923.0
2022-11-17 11:00:00,270.65,271.43,270.61,271.19,52020.0,254.0626,254.7948,254.0251,254.5695,52020.0
2022-11-17 11:10:00,271.17,271.71,271.11,271.66,32620.0,254.5508,255.0577,254.4944,255.0107,32620.0
2022-11-17 11:20:00,271.7,271.79,270.64,270.66,31565.0,255.0483,255.1328,254.0532,254.072,31565.0
2022-11-17 11:30:00,270.71,271.85,270.71,271.7,18834.0,254.119,255.1891,254.119,255.0483,18834.0
2022-11-17 11:40:00,271.75,272.52,271.75,272.37,39809.0,255.0952,255.818,255.0952,255.6772,39809.0
2022-11-17 11:50:00,272.34,273.23,272.31,272.94,38545.0,255.6491,256.4845,255.6209,256.2123,38545.0
2022-11-17 12:00:00,272.97,273.5,272.95,273.36,32481.0,256.2404,256.738,256.2217,256.6065,32481.0
2022-11-17 12:10:00,273.36,273.42,272.82,273.32,29405.0,256.6065,256.6629,256.0996,256.569,29405.0
2022-11-17 12:20:00,273.25,273.32,272.84,272.92,18422.0,256.5033,256.569,256.1184,256.1935,18422.0
2022-11-17 12:30:00,272.92,273.03,272.65,272.7,13350.0,256.1935,256.2968,255.9401,255.987,13350.0
2022-11-17 12:40:00,272.74,272.85,272.4,272.71,19582.0,256.0245,256.1278,255.7054,255.9964,19582.0
2022-11-17 12:50:00,272.67,273.02,272.67,272.7,19394.0,255.9588,256.2874,255.9588,255.987,19394.0
2022-11-17 13:00:00,272.72,272.79,272.56,272.64,8452.0,256.0058,256.0715,255.8556,255.9307,8452.0
2022-11-17 13:10:00,272.65,273.04,272.62,272.74,20248.0,255.9401,256.3062,255.9119,256.0245,20248.0
2022-11-17 13:20:00,272.73,273.02,272.68,272.98,11649.0,256.0152,256.2874,255.9682,256.2498,11649.0
2022-11-17 13:30:00,272.96,273.05,272.54,272.62,12781.0,256.2311,256.3155,255.8368,255.9119,12781.0
2022-11-17 13:40:00,272.64,272.92,272.58,272.74,16290.0,255.9307,256.1935,255.8743,256.0245,16290.0
2022-11-17 13:50:00,272.71,272.98,272.61,272.97,13461.0,255.9964,256.2498,255.9025,256.2404,13461.0
2022-11-17 14:00:00,272.93,273.22,272.86,272.99,22065.0,256.2029,256.4751,256.1372,256.2592,22065.0
2022-11-17 14:10:00,272.94,272.94,272.61,272.63,9022.0,256.2123,256.2123,255.9025,255.9213,9022.0
2022-11-17 14:20:00,272.65,273.05,272.56,272.98,21050.0,255.9401,256.3155,255.8556,256.2498,21050.0
2022-11-17 14:30:00,272.96,273.05,272.88,272.96,17265.0,256.2311,256.3155,256.156,256.2311,17265.0
2022-11-17 14:40:00,272.95,273.03,272.67,272.95,23085.0,256.2217,256.2968,255.9588,256.2217,23085.0
2022-11-17 14:50:00,272.96,273.3,272.96,273.07,19213.0,256.2311,256.5502,256.2311,256.3343,19213.0
2022-11-17 15:00:00,273.07,273.12,272.64,272.7,19933.0,256.3343,256.3813,255.9307,255.987,19933.0
2022-11-17 15:10:00,272.68,272.68,272.24,272.27,19617.0,255.9682,255.9682,255.5552,255.5833,19617.0
2022-11-17 15:20:00,272.25,272.35,272.09,272.29,23117.0,255.5646,255.6584,255.4144,255.6021,23117.0
2022-11-17 15:30:00,272.22,272.62,272.22,272.33,32281.0,255.5364,255.9119,255.5364,255.6397,32281.0
2022-11-17 15:40:00,272.34,272.79,272.33,272.77,41950.0,255.6491,256.0715,255.6397,256.0527,41950.0
2022-11-17 15:50:00,272.79,273.39,272.61,273.27,205754.0,256.0715,256.6347,255.9025,256.5221,205754.0
2022-11-18 09:30:00,273.92,275.1,273.92,274.05,174327.0,257.1322,258.2399,257.1322,257.2543,174327.0
2022-11-18 09:40:00,274.26,274.36,272.89,273.0,35140.0,257.4514,257.5453,256.1653,256.2686,35140.0
2022-11-18 09:50:00,272.96,273.12,272.12,272.55,25700.0,256.2311,256.3813,255.4425,255.8462,25700.0
2022-11-18 10:00:00,272.61,272.99,272.29,272.96,27156.0,255.9025,256.2592,255.6021,256.2311,27156.0
2022-11-18 10:10:00,273.0,273.33,272.95,273.31,20796.0,256.2686,256.5784,256.2217,256.5596,20796.0
2022-11-18 10:20:00,273.32,273.73,273.11,273.48,41004.0,256.569,256.9539,256.3719,256.7192,41004.0
2022-11-18 10:30:00,273.31,273.32,272.79,273.22,32085.0,256.5596,256.569,256.0715,256.4751,32085.0
2022-11-18 10:40:00,273.21,273.75,273.07,273.7,19725.0,256.4657,256.9726,256.3343,256.9257,19725.0
2022-11-18 10:50:00,273.72,273.9,273.44,273.82,19609.0,256.9445,257.1134,256.6816,257.0384,19609.0
2022-11-18 11:00:00,273.82,273.99,273.6,273.98,34099.0,257.0384,257.1979,256.8318,257.1885,34099.0
2022-11-18 11:10:00,273.97,274.19,273.68,273.93,46343.0,257.1792,257.3857,256.9069,257.1416,46343.0
2022-11-18 11:20:00,273.95,274.19,273.82,274.02,26412.0,257.1604,257.3857,257.0384,257.2261,26412.0
2022-11-18 11:30:00,274.07,274.55,274.07,274.53,27859.0,257.273,257.7236,257.273,257.7048,27859.0
2022-11-18 11:40:00,274.54,274.85,274.28,274.44,29295.0,257.7142,258.0052,257.4702,257.6204,29295.0
2022-11-18 11:50:00,274.41,274.53,274.03,274.1,31761.0,257.5922,257.7048,257.2355,257.3012,31761.0
2022-11-18 12:00:00,274.03,274.14,273.76,273.76,13976.0,257.2355,257.3387,256.982,256.982,13976.0
2022-11-18 12:10:00,273.75,273.88,273.15,273.33,16025.0,256.9726,257.0947,256.4094,256.5784,16025.0
2022-11-18 12:20:00,273.27,273.7,273.09,273.51,32948.0,256.5221,256.9257,256.3531,256.7473,32948.0
2022-11-18 12:30:00,273.53,273.53,273.01,273.52,16985.0,256.7661,256.7661,256.278,256.7567,16985.0
2022-11-18 12:40:00,273.5,273.68,273.37,273.39,10777.0,256.738,256.9069,256.6159,256.6347,10777.0
2022-11-18 12:50:00,273.38,273.59,273.2,273.27,9229.0,256.6253,256.8224,256.4563,256.5221,9229.0
2022-11-18 13:00:00,273.26,273.62,273.16,273.59,8257.0,256.5127,256.8506,256.4188,256.8224,8257.0
2022-11-18 13:10:00,273.54,273.6,273.23,273.23,10885.0,256.7755,256.8318,256.4845,256.4845,10885.0
2022-11-18 13:20:00,273.24,273.44,272.97,273.33,14692.0,256.4939,256.6816,256.2404,256.5784,14692.0
2022-11-18 13:30:00,273.37,273.61,273.32,273.38,13898.0,256.6159,256.8412,256.569,256.6253,13898.0
2022-11-18 13:40:00,273.36,273.49,272.9,272.92,13788.0,256.6065,256.7286,256.1747,256.1935,13788.0
2022-11-18 13:50:00,272.87,272.95,272.63,272.73,19707.0,256.1466,256.2217,255.9213,256.0152,19707.0
2022-11-18 14:00:00,272.73,273.2,272.65,273.03,7818.0,256.0152,256.4563,255.9401,256.2968,7818.0
2022-11-18 14:10:00,273.01,273.26,272.99,273.16,13456.0,256.278,256.5127,256.2592,256.4188,13456.0
2022-11-18 14:20:00,273.17,273.36,273.16,273.33,13619.0,256.4282,256.6065,256.4188,256.5784,13619.0
2022-11-18 14:30:00,273.36,273.6,273.1,273.2,21330.0,256.6065,256.8318,256.3625,256.4563,21330.0
2022-11-18 14:40:00,273.24,273.46,273.24,273.4,12219.0,256.4939,256.7004,256.4939,256.6441,12219.0
2022-11-18 14:50:00,273.36,273.65,273.35,273.65,15612.0,256.6065,256.8788,256.5972,256.8788,15612.0
2022-11-18 15:00:00,273.63,274.01,273.57,273.91,34177.0,256.86,257.2167,256.8037,257.1228,34177.0
2022-11-18 15:10:00,273.93,273.99,273.81,273.9,26077.0,257.1416,257.1979,257.029,257.1134,26077.0
2022-11-18 15:20:00,273.88,273.97,273.71,273.87,24216.0,257.0947,257.1792,256.9351,257.0853,24216.0
2022-11-18 15:30:00,273.91,274.01,273.5,273.56,67385.0,257.1228,257.2167,256.738,256.7943,67385.0
2022-11-18 15:40:00,273.57,273.86,273.42,273.86,105796.0,256.8037,257.0759,256.6629,257.0759,105796.0
2022-11-18 15:50:00,273.86,274.11,273.03,273.46,269221.0,257.0759,257.3106,256.2968,256.7004,269221.0
2022-11-21 09:30:00,274.8,274.9,273.41,273.41,68364.0,257.9583,258.0522,256.6535,256.6535,68364.0
2022-11-21 09:40:00,273.37,274.07,273.1,273.93,47692.0,256.6159,257.273,256.3625,257.1416,47692.0
2022-11-21 09:50:00,273.85,273.85,273.26,273.6,27219.0,257.0665,257.0665,256.5127,256.8318,27219.0
2022-11-21 10:00:00,273.64,274.16,273.49,274.0,39544.0,256.8694,257.3575,256.7286,257.2073,39544.0
2022-11-21 10:10:00,273.96,274.24,273.73,274.08,31894.0,257.1698,257.4326,256.9539,257.2824,31894.0
2022-11-21 10:20:00,274.08,274.61,273.95,274.43,26878.0,257.2824,257.7799,257.1604,257.611,26878.0
2022-11-21 10:30:00,274.42,274.57,274.0,274.29,26552.0,257.6016,257.7424,257.2073,257.4795,26552.0
2022-11-21 10:40:00,274.26,274.43,274.09,274.09,25939.0,257.4514,257.611,257.2918,257.2918,25939.0
2022-11-21 10:50:00,274.1,274.39,273.55,274.34,68981.0,257.3012,257.5734,256.7849,257.5265,68981.0
2022-11-21 11:00:00,274.32,274.38,273.95,274.02,29670.0,257.5077,257.564,257.1604,257.2261,29670.0
2022-11-21 11:10:00,273.93,274.24,273.86,274.06,23412.0,257.1416,257.4326,257.0759,257.2636,23412.0
2022-11-21 11:20:00,274.1,274.22,273.85,273.94,31837.0,257.3012,257.4138,257.0665,257.151,31837.0
2022-11-21 11:30:00,273.99,274.16,273.77,273.86,28411.0,257.1979,257.3575,256.9914,257.0759,28411.0
2022-11-21 11:40:00,273.9,274.02,273.64,273.99,16082.0,257.1134,257.2261,256.8694,257.1979,16082.0
2022-11-21 11:50:00,273.94,273.94,273.18,273.25,32704.0,257.151,257.151,256.4376,256.5033,32704.0
2022-11-21 12:00:00,273.29,273.54,273.29,273.42,20200.0,256.5408,256.7755,256.5408,256.6629,20200.0
2022-11-21 12:10:00,273.4,273.55,273.11,273.24,20722.0,256.6441,256.7849,256.3719,256.4939,20722.0
2022-11-21 12:20:00,273.2,273.7,273.11,273.68,44383.0,256.4563,256.9257,256.3719,256.9069,44383.0
2022-11-21 12:30:00,273.65,273.93,273.55,273.81,21105.0,256.8788,257.1416,256.7849,257.029,21105.0
2022-11-21 12:40:00,273.81,273.81,273.43,273.53,19333.0,257.029,257.029,256.6723,256.7661,19333.0
2022-11-21 12:50:00,273.49,273.63,273.34,273.6,39058.0,256.7286,256.86,256.5878,256.8318,39058.0
2022-11-21 13:00:00,273.6,274.09,273.59,274.06,23150.0,256.8318,257.2918,256.8224,257.2636,23150.0
2022-11-21 13:10:00,274.1,274.73,274.03,274.73,33194.0,257.3012,257.8926,257.2355,257.8926,33194.0
2022-11-21 13:20:00,274.74,274.94,274.63,274.86,33382.0,257.902,258.0897,257.7987,258.0146,33382.0
2022-11-21 13:30:00,274.89,274.97,274.5,274.7,32440.0,258.0428,258.1179,257.6767,257.8644,32440.0
2022-11-21 13:40:00,274.78,274.96,274.63,274.63,29121.0,257.9395,258.1085,257.7987,257.7987,29121.0
2022-11-21 13:50:00,274.62,274.65,274.35,274.41,12676.0,257.7893,257.8175,257.5359,257.5922,12676.0
2022-11-21 14:00:00,274.38,274.86,274.36,274.74,13341.0,257.564,258.0146,257.5453,257.902,13341.0
2022-11-21 14:10:00,274.73,274.97,274.62,274.92,18534.0,257.8926,258.1179,257.7893,258.0709,18534.0
2022-11-21 14:20:00,274.96,274.98,274.61,274.64,22996.0,258.1085,258.1273,257.7799,257.8081,22996.0
2022-11-21 14:30:00,274.64,274.95,274.55,274.94,21770.0,257.8081,258.0991,257.7236,258.0897,21770.0
2022-11-21 14:40:00,274.95,274.98,274.7,274.72,14691.0,258.0991,258.1273,257.8644,257.8832,14691.0
2022-11-21 14:50:00,274.73,274.78,274.49,274.72,19555.0,257.8926,257.9395,257.6673,257.8832,19555.0
2022-11-21 15:00:00,274.73,274.88,274.69,274.79,16706.0,257.8926,258.0334,257.855,257.9489,16706.0
2022-11-21 15:10:00,274.78,274.8,274.46,274.49,18503.0,257.9395,257.9583,257.6391,257.6673,18503.0
2022-11-21 15:20:00,274.48,274.55,274.17,274.44,26308.0,257.6579,257.7236,257.3669,257.6204,26308.0
2022-11-21 15:30:00,274.44,274.6,274.36,274.36,38597.0,257.6204,257.7705,257.5453,257.5453,38597.0
2022-11-21 15:40:00,274.42,274.46,274.24,274.36,53506.0,257.6016,257.6391,257.4326,257.5453,53506.0
2022-11-21 15:50:00,274.37,274.91,274.21,274.56,164595.0,257.5546,258.0615,257.4044,257.733,164595.0
2022-11-22 09:30:00,275.0,275.3,274.52,274.83,80654.0,258.146,258.4276,257.6954,257.9865,80654.0
2022-11-22 09:40:00,274.97,275.0,274.4,274.4,60090.0,258.1179,258.146,257.5828,257.5828,60090.0
2022-11-22 09:50:00,274.41,274.95,274.37,274.53,40534.0,257.5922,258.0991,257.5546,257.7048,40534.0
2022-11-22 10:00:00,274.56,274.8,274.45,274.68,43823.0,257.733,257.9583,257.6297,257.8456,43823.0
2022-11-22 10:10:00,274.67,274.8,274.55,274.6,35665.0,257.8363,257.9583,257.7236,257.7705,35665.0
2022-11-22 10:20:00,274.61,274.82,274.42,274.82,47189.0,257.7799,257.9771,257.6016,257.9771,47189.0
2022-11-22 10:30:00,274.79,275.02,274.53,274.58,46480.0,257.9489,258.1648,257.7048,257.7518,46480.0
2022-11-22 10:40:00,274.59,274.78,274.3,274.59,66044.0,257.7612,257.9395,257.4889,257.7612,66044.0
2022-11-22 10:50:00,274.63,275.0,274.63,274.9,17733.0,257.7987,258.146,257.7987,258.0522,17733.0
2022-11-22 11:00:00,274.89,274.89,274.5,274.62,19956.0,258.0428,258.0428,257.6767,257.7893,19956.0
2022-11-22 11:10:00,274.62,274.73,274.3,274.72,33299.0,257.7893,257.8926,257.4889,257.8832,33299.0
2022-11-22 11:20:00,274.72,274.75,274.41,274.51,32504.0,257.8832,257.9114,257.5922,257.6861,32504.0
2022-11-22 11:30:00,274.5,274.79,274.48,274.54,18824.0,257.6767,257.9489,257.6579,257.7142,18824.0
2022-11-22 11:40:00,274.56,274.67,274.5,274.57,19314.0,257.733,257.8363,257.6767,257.7424,19314.0
2022-11-22 11:50:00,274.51,274.8,274.46,274.8,20509.0,257.6861,257.9583,257.6391,257.9583,20509.0
2022-11-22 12:00:00,274.85,274.94,274.46,274.47,19955.0,258.0052,258.0897,257.6391,257.6485,19955.0
2022-11-22 12:10:00,274.49,274.71,274.46,274.5,23002.0,257.6673,257.8738,257.6391,257.6767,23002.0
2022-11-22 12:20:00,274.52,274.56,274.35,274.51,30517.0,257.6954,257.733,257.5359,257.6861,30517.0
2022-11-22 12:30:00,274.5,274.65,274.49,274.54,12673.0,257.6767,257.8175,257.6673,257.7142,12673.0
2022-11-22 12:40:00,274.57,274.9,274.54,274.62,12557.0,257.7424,258.0522,257.7142,257.7893,12557.0
2022-11-22 12:50:00,274.62,274.64,274.42,274.6,10690.0,257.7893,257.8081,257.6016,257.7705,10690.0
2022-11-22 13:00:00,274.6,274.63,274.48,274.54,14566.0,257.7705,257.7987,257.6579,257.7142,14566.0
2022-11-22 13:10:00,274.5,274.73,274.5,274.64,11104.0,257.6767,257.8926,257.6767,257.8081,11104.0
2022-11-22 13:20:00,274.63,274.77,274.57,274.76,8485.0,257.7987,257.9301,257.7424,257.9207,8485.0
2022-11-22 13:30:00,274.76,274.92,274.48,274.56,14524.0,257.9207,258.0709,257.6579,257.733,14524.0
2022-11-22 13:40:00,274.56,274.84,274.53,274.84,14174.0,257.733,257.9958,257.7048,257.9958,14174.0
2022-11-22 13:50:00,274.84,274.88,274.7,274.86,9343.0,257.9958,258.0334,257.8644,258.0146,9343.0
2022-11-22 14:00:00,274.88,275.0,274.71,274.75,13440.0,258.0334,258.146,257.8738,257.9114,13440.0
2022-11-22 14:10:00,274.75,274.88,274.71,274.88,12403.0,257.9114,258.0334,257.8738,258.0334,12403.0
2022-11-22 14:20:00,274.87,275.0,274.84,274.91,22625.0,258.024,258.146,257.9958,258.0615,22625.0
2022-11-22 14:30:00,274.89,275.07,274.75,274.99,34683.0,258.0428,258.2117,257.9114,258.1366,34683.0
2022-11-22 14:40:00,275.0,275.0,274.87,274.99,23778.0,258.146,258.146,258.024,258.1366,23778.0
2022-11-22 14:50:00,274.96,275.06,274.95,274.96,22128.0,258.1085,258.2024,258.0991,258.1085,22128.0
2022-11-22 15:00:00,274.96,275.08,274.89,274.94,37136.0,258.1085,258.2211,258.0428,258.0897,37136.0
2022-11-22 15:10:00,274.95,275.02,274.86,274.88,23176.0,258.0991,258.1648,258.0146,258.0334,23176.0
2022-11-22 15:20:00,274.87,275.05,274.87,274.97,40014.0,258.024,258.193,258.024,258.1179,40014.0
2022-11-22 15:30:00,274.94,275.03,274.87,275.0,47631.0,258.0897,258.1742,258.024,258.146,47631.0
2022-11-22 15:40:00,274.99,275.02,274.9,274.93,49487.0,258.1366,258.1648,258.0522,258.0803,49487.0
2022-11-22 15:50:00,274.94,275.04,274.54,274.82,142884.0,258.0897,258.1836,257.7142,257.9771,142884.0
2022-11-23 09:30:00,274.89,275.65,274.69,274.92,62890.0,258.0428,258.7562,257.855,258.0709,62890.0
2022-11-23 09:40:00,274.83,275.32,274.46,274.68,19280.0,257.9865,258.4464,257.6391,257.8456,19280.0
2022-11-23 09:50:00,274.93,275.0,274.61,274.91,16091.0,258.0803,258.146,257.7799,258.0615,16091.0
2022-11-23 10:00:00,274.94,275.1,274.73,274.84,44766.0,258.0897,258.2399,257.8926,257.9958,44766.0
2022-11-23 10:10:00,274.83,275.02,274.77,274.87,20507.0,257.9865,258.1648,257.9301,258.024,20507.0
2022-11-23 10:20:00,274.83,275.07,274.83,275.0,25071.0,257.9865,258.2117,257.9865,258.146,25071.0
2022-11-23 10:30:00,275.02,275.1,274.85,274.96,39749.0,258.1648,258.2399,258.0052,258.1085,39749.0
2022-11-23 10:40:00,274.95,275.02,274.79,274.87,29627.0,258.0991,258.1648,257.9489,258.024,29627.0
2022-11-23 10:50:00,274.85,274.9,274.51,274.58,38884.0,258.0052,258.0522,257.6861,257.7518,38884.0
2022-11-23 11:00:00,274.6,274.84,274.33,274.83,35465.0,257.7705,257.9958,257.5171,257.9865,35465.0
2022-11-23 11:10:00,274.86,275.01,274.85,274.88,40184.0,258.0146,258.1554,258.0052,258.0334,40184.0
2022-11-23 11:20:00,274.88,274.9,274.66,274.9,14554.0,258.0334,258.0522,257.8269,258.0522,14554.0
2022-11-23 11:30:00,274.86,274.86,274.66,274.69,12058.0,258.0146,258.0146,257.8269,257.855,12058.0
2022-11-23 11:40:00,274.63,274.81,274.43,274.43,20629.0,257.7987,257.9677,257.611,257.611,20629.0
2022-11-23 11:50:00,274.48,274.6,273.91,274.01,10838.0,257.6579,257.7705,257.1228,257.2167,10838.0
2022-11-23 12:00:00,273.97,274.3,273.97,274.2,9167.0,257.1792,257.4889,257.1792,257.3951,9167.0
2022-11-23 12:10:00,274.26,274.26,273.71,273.78,8457.0,257.4514,257.4514,256.9351,257.0008,8457.0
2022-11-23 12:20:00,273.72,273.8,273.42,273.76,39732.0,256.9445,257.0196,256.6629,256.982,39732.0
2022-11-23 12:30:00,273.77,273.94,273.59,273.72,21808.0,256.9914,257.151,256.8224,256.9445,21808.0
2022-11-23 12:40:00,273.73,273.73,273.34,273.51,22252.0,256.9539,256.9539,256.5878,256.7473,22252.0
2022-11-23 12:50:00,273.49,273.49,272.93,273.18,25740.0,256.7286,256.7286,256.2029,256.4376,25740.0
2022-11-23 13:00:00,273.2,273.29,273.12,273.22,10822.0,256.4563,256.5408,256.3813,256.4751,10822.0
2022-11-23 13:10:00,273.21,273.39,273.13,273.26,12611.0,256.4657,256.6347,256.3906,256.5127,12611.0
2022-11-23 13:20:00,273.26,273.31,273.05,273.08,27458.0,256.5127,256.5596,256.3155,256.3437,27458.0
2022-11-23 13:30:00,273.09,273.39,273.06,273.19,33920.0,256.3531,256.6347,256.3249,256.447,33920.0
2022-11-23 13:40:00,273.12,273.29,273.01,273.14,25168.0,256.3813,256.5408,256.278,256.4,25168.0
2022-11-23 13:50:00,273.13,273.19,272.95,273.14,17154.0,256.3906,256.447,256.2217,256.4,17154.0
2022-11-23 14:00:00,273.15,273.75,272.88,273.64,20984.0,256.4094,256.9726,256.156,256.8694,20984.0
2022-11-23 14:10:00,273.58,273.79,273.4,273.4,12850.0,256.8131,257.0102,256.6441,256.6441,12850.0
2022-11-23 14:20:00,273.49,273.81,273.38,273.66,21176.0,256.7286,257.029,256.6253,256.8882,21176.0
2022-11-23 14:30:00,273.7,273.7,273.16,273.17,9467.0,256.9257,256.9257,256.4188,256.4282,9467.0
2022-11-23 14:40:00,273.16,273.78,273.16,273.68,14838.0,256.4188,257.0008,256.4188,256.9069,14838.0
2022-11-23 14:50:00,273.63,273.83,273.48,273.6,14304.0,256.86,257.0477,256.7192,256.8318,14304.0
2022-11-23 15:00:00,273.63,273.7,273.48,273.65,19830.0,256.86,256.9257,256.7192,256.8788,19830.0
2022-11-23 15:10:00,273.6,273.67,273.45,273.56,17447.0,256.8318,256.8975,256.691,256.7943,17447.0
2022-11-23 15:20:00,273.59,273.74,273.43,273.6,20803.0,256.8224,256.9633,256.6723,256.8318,20803.0
2022-11-23 15:30:00,273.6,273.89,273.48,273.78,35420.0,256.8318,257.1041,256.7192,257.0008,35420.0
2022-11-23 15:40:00,273.77,273.77,273.14,273.18,41342.0,256.9914,256.9914,256.4,256.4376,41342.0
2022-11-23 15:50:00,273.25,273.65,273.21,273.27,181995.0,256.5033,256.8788,256.4657,256.5221,181995.0
2022-11-25 09:30:00,274.51,274.71,273.45,273.46,62334.0,257.6861,257.8738,256.691,256.7004,62334.0
2022-11-25 09:40:00,273.5,273.84,273.32,273.32,22563.0,256.738,257.0571,256.569,256.569,22563.0
2022-11-25 09:50:00,273.32,273.62,272.86,273.62,37135.0,256.569,256.8506,256.1372,256.8506,37135.0
2022-11-25 10:00:00,273.63,274.35,273.57,274.32,38095.0,256.86,257.5359,256.8037,257.5077,38095.0
2022-11-25 10:10:00,274.34,275.11,274.33,275.06,33379.0,257.5265,258.2493,257.5171,258.2024,33379.0
2022-11-25 10:20:00,274.99,275.18,274.82,274.97,35910.0,258.1366,258.315,257.9771,258.1179,35910.0
2022-11-25 10:30:00,274.99,275.14,274.81,275.06,19737.0,258.1366,258.2775,257.9677,258.2024,19737.0
2022-11-25 10:40:00,275.02,275.24,274.88,274.98,20835.0,258.1648,258.3713,258.0334,258.1273,20835.0
2022-11-25 10:50:00,274.97,275.24,274.69,274.7,36379.0,258.1179,258.3713,257.855,257.8644,36379.0
2022-11-25 11:00:00,274.76,274.82,274.5,274.66,54124.0,257.9207,257.9771,257.6767,257.8269,54124.0
2022-11-25 11:10:00,274.77,275.08,274.7,275.01,75014.0,257.9301,258.2211,257.8644,258.1554,75014.0
2022-11-25 11:20:00,274.99,275.06,274.57,274.82,53237.0,258.1366,258.2024,257.7424,257.9771,53237.0
2022-11-25 11:30:00,274.84,275.01,274.62,274.91,56732.0,257.9958,258.1554,257.7893,258.0615,56732.0
2022-11-25 11:40:00,274.87,275.03,274.83,274.97,24705.0,258.024,258.1742,257.9865,258.1179,24705.0
2022-11-25 11:50:00,275.0,275.03,274.86,274.92,18903.0,258.146,258.1742,258.0146,258.0709,18903.0
2022-11-25 12:00:00,274.92,275.23,274.9,274.99,53699.0,258.0709,258.3619,258.0522,258.1366,53699.0
2022-11-25 12:10:00,275.01,275.18,274.95,275.11,51361.0,258.1554,258.315,258.0991,258.2493,51361.0
2022-11-25 12:20:00,275.09,275.32,274.94,275.06,71197.0,258.2305,258.4464,258.0897,258.2024,71197.0
2022-11-25 12:30:00,275.06,275.27,274.99,275.23,49220.0,258.2024,258.3995,258.1366,258.3619,49220.0
2022-11-25 12:40:00,275.23,275.25,274.81,274.96,44482.0,258.3619,258.3807,257.9677,258.1085,44482.0
2022-11-25 12:50:00,275.04,275.1,274.86,275.03,82328.0,258.1836,258.2399,258.0146,258.1742,82328.0
2022-11-28 09:30:00,274.88,275.94,274.59,275.5,113833.0,258.0334,259.0284,257.7612,258.6154,113833.0
2022-11-28 09:40:00,275.42,275.42,274.82,275.17,24375.0,258.5403,258.5403,257.9771,258.3056,24375.0
2022-11-28 09:50:00,275.22,275.37,274.86,275.12,28459.0,258.3525,258.4934,258.0146,258.2587,28459.0
2022-11-28 10:00:00,275.1,275.13,274.54,275.03,37949.0,258.2399,258.2681,257.7142,258.1742,37949.0
2022-11-28 10:10:00,275.05,275.05,274.52,274.92,19831.0,258.193,258.193,257.6954,258.0709,19831.0
2022-11-28 10:20:00,274.91,275.06,274.72,274.97,30482.0,258.0615,258.2024,257.8832,258.1179,30482.0
2022-11-28 10:30:00,274.97,275.09,274.65,275.0,10982.0,258.1179,258.2305,257.8175,258.146,10982.0
2022-11-28 10:40:00,274.98,274.98,274.41,274.48,15094.0,258.1273,258.1273,257.5922,257.6579,15094.0
2022-11-28 10:50:00,274.49,274.63,273.85,274.24,17157.0,257.6673,257.7987,257.0665,257.4326,17157.0
2022-11-28 11:00:00,274.26,274.33,273.83,274.12,37028.0,257.4514,257.5171,257.0477,257.32,37028.0
2022-11-28 11:10:00,274.11,274.24,273.92,274.02,18363.0,257.3106,257.4326,257.1322,257.2261,18363.0
2022-11-28 11:20:00,274.04,274.29,274.04,274.14,24286.0,257.2449,257.4795,257.2449,257.3387,24286.0
2022-11-28 11:30:00,274.16,274.26,273.99,274.13,26768.0,257.3575,257.4514,257.1979,257.3294,26768.0
2022-11-28 11:40:00,274.12,274.23,273.84,273.9,24683.0,257.32,257.4232,257.0571,257.1134,24683.0
2022-11-28 11:50:00,273.9,274.17,273.86,273.95,16074.0,257.1134,257.3669,257.0759,257.1604,16074.0
2022-11-28 12:00:00,273.95,274.12,273.46,273.66,23900.0,257.1604,257.32,256.7004,256.8882,23900.0
2022-11-28 12:10:00,273.68,274.15,273.46,274.12,22708.0,256.9069,257.3481,256.7004,257.32,22708.0
2022-11-28 12:20:00,274.12,274.26,274.05,274.22,12367.0,257.32,257.4514,257.2543,257.4138,12367.0
2022-11-28 12:30:00,274.22,274.39,274.11,274.14,12952.0,257.4138,257.5734,257.3106,257.3387,12952.0
2022-11-28 12:40:00,274.17,274.35,274.17,274.26,6861.0,257.3669,257.5359,257.3669,257.4514,6861.0
2022-11-28 12:50:00,274.31,274.36,273.88,273.95,10755.0,257.4983,257.5453,257.0947,257.1604,10755.0
2022-11-28 13:00:00,273.94,274.07,273.91,274.0,9259.0,257.151,257.273,257.1228,257.2073,9259.0
2022-11-28 13:10:00,273.96,274.24,273.93,274.04,13864.0,257.1698,257.4326,257.1416,257.2449,13864.0
2022-11-28 13:20:00,274.02,274.18,273.75,273.78,19609.0,257.2261,257.3763,256.9726,257.0008,19609.0
2022-11-28 13:30:00,273.76,273.94,273.64,273.94,11079.0,256.982,257.151,256.8694,257.151,11079.0
2022-11-28 13:40:00,273.9,273.9,273.55,273.68,12068.0,257.1134,257.1134,256.7849,256.9069,12068.0
2022-11-28 13:50:00,273.67,273.74,273.36,273.48,16719.0,256.8975,256.9633,256.6065,256.7192,16719.0
2022-11-28 14:00:00,273.46,273.5,273.3,273.32,10853.0,256.7004,256.738,256.5502,256.569,10853.0
2022-11-28 14:10:00,273.3,273.43,273.25,273.31,15153.0,256.5502,256.6723,256.5033,256.5596,15153.0
2022-11-28 14:20:00,273.3,273.3,273.0,273.01,16758.0,256.5502,256.5502,256.2686,256.278,16758.0
2022-11-28 14:30:00,273.02,273.11,272.95,273.06,20036.0,256.2874,256.3719,256.2217,256.3249,20036.0
2022-11-28 14:40:00,273.05,273.12,272.92,273.0,23548.0,256.3155,256.3813,256.1935,256.2686,23548.0
2022-11-28 14:50:00,273.02,273.11,272.67,272.73,22894.0,256.2874,256.3719,255.9588,256.0152,22894.0
2022-11-28 15:00:00,272.74,273.07,272.67,272.99,24525.0,256.0245,256.3343,255.9588,256.2592,24525.0
2022-11-28 15:10:00,272.99,273.1,272.77,272.77,21089.0,256.2592,256.3625,256.0527,256.0527,21089.0
2022-11-28 15:20:00,272.78,272.83,272.64,272.73,18098.0,256.0621,256.109,255.9307,256.0152,18098.0
2022-11-28 15:30:00,272.73,273.14,272.64,272.95,39163.0,256.0152,256.4,255.9307,256.2217,39163.0
2022-11-28 15:40:00,272.95,273.01,272.38,272.43,42102.0,256.2217,256.278,255.6866,255.7335,42102.0
2022-11-28 15:50:00,272.42,273.01,272.37,272.91,165142.0,255.7242,256.278,255.6772,256.1841,165142.0
2022-11-29 09:30:00,271.0,271.74,270.49,271.13,85303.0,254.3912,255.0858,253.9124,254.5132,85303.0
2022-11-29 09:40:00,271.12,271.4,270.54,270.84,30667.0,254.5038,254.7667,253.9594,254.241,30667.0
2022-11-29 09:50:00,270.82,270.94,270.24,270.71,47232.0,254.2222,254.3349,253.6778,254.119,47232.0
2022-11-29 10:00:00,270.78,271.19,270.78,271.05,26249.0,254.1847,254.5695,254.1847,254.4381,26249.0
2022-11-29 10:10:00,271.07,271.07,270.74,270.76,18937.0,254.4569,254.4569,254.1471,254.1659,18937.0
2022-11-29 10:20:00,270.72,270.91,270.53,270.88,24659.0,254.1283,254.3067,253.95,254.2785,24659.0
2022-11-29 10:30:00,270.94,271.19,270.68,270.74,13204.0,254.3349,254.5695,254.0908,254.1471,13204.0
2022-11-29 10:40:00,270.76,271.03,270.29,270.29,21089.0,254.1659,254.4193,253.7247,253.7247,21089.0
2022-11-29 10:50:00,270.28,270.4,269.93,270.05,28971.0,253.7153,253.828,253.3868,253.4994,28971.0
2022-11-29 11:00:00,270.05,270.27,269.53,269.6,63332.0,253.4994,253.7059,253.0113,253.077,63332.0
2022-11-29 11:10:00,269.63,269.82,269.47,269.54,34416.0,253.1051,253.2835,252.9549,253.0207,34416.0
2022-11-29 11:20:00,269.52,270.3,269.52,270.14,32253.0,253.0019,253.7341,253.0019,253.5839,32253.0
2022-11-29 11:30:00,270.1,270.67,270.07,270.63,21549.0,253.5463,254.0814,253.5182,254.0439,21549.0
2022-11-29 11:40:00,270.64,271.14,270.54,271.09,17939.0,254.0532,254.5226,253.9594,254.4757,17939.0
2022-11-29 11:50:00,271.09,271.15,270.95,271.03,17492.0,254.4757,254.532,254.3442,254.4193,17492.0
2022-11-29 12:00:00,271.06,271.16,270.89,271.13,26414.0,254.4475,254.5414,254.2879,254.5132,26414.0
2022-11-29 12:10:00,271.13,271.56,271.06,271.23,25571.0,254.5132,254.9169,254.4475,254.6071,25571.0
2022-11-29 12:20:00,271.21,271.21,270.8,270.88,10463.0,254.5883,254.5883,254.2034,254.2785,10463.0
2022-11-29 12:30:00,270.91,271.21,270.9,271.18,10892.0,254.3067,254.5883,254.2973,254.5601,10892.0
2022-11-29 12:40:00,271.15,271.31,270.86,270.86,10158.0,254.532,254.6822,254.2598,254.2598,10158.0
2022-11-29 12:50:00,270.88,271.0,270.84,271.0,13601.0,254.2785,254.3912,254.241,254.3912,13601.0
2022-11-29 13:00:00,270.97,271.07,270.63,270.68,10358.0,254.363,254.4569,254.0439,254.0908,10358.0
2022-11-29 13:10:00,270.64,271.02,270.54,270.88,8681.0,254.0532,254.41,253.9594,254.2785,8681.0
2022-11-29 13:20:00,270.88,271.16,270.77,271.1,12600.0,254.2785,254.5414,254.1753,254.4851,12600.0
2022-11-29 13:30:00,271.09,271.45,271.09,271.37,11721.0,254.4757,254.8136,254.4757,254.7385,11721.0
2022-11-29 13:40:00,271.33,271.52,271.33,271.36,10311.0,254.701,254.8793,254.701,254.7291,10311.0
2022-11-29 13:50:00,271.33,271.51,271.32,271.5,15050.0,254.701,254.8699,254.6916,254.8605,15050.0
2022-11-29 14:00:00,271.5,271.89,271.46,271.55,16436.0,254.8605,255.2266,254.823,254.9075,16436.0
2022-11-29 14:10:00,271.51,271.57,271.33,271.34,9726.0,254.8699,254.9262,254.701,254.7103,9726.0
2022-11-29 14:20:00,271.32,271.41,270.87,270.88,12695.0,254.6916,254.7761,254.2691,254.2785,12695.0
2022-11-29 14:30:00,270.87,271.07,270.74,270.81,12793.0,254.2691,254.4569,254.1471,254.2128,12793.0
2022-11-29 14:40:00,270.79,270.84,270.57,270.76,17986.0,254.1941,254.241,253.9875,254.1659,17986.0
2022-11-29 14:50:00,270.76,270.89,270.66,270.72,15280.0,254.1659,254.2879,254.072,254.1283,15280.0
2022-11-29 15:00:00,270.68,270.91,270.55,270.86,16078.0,254.0908,254.3067,253.9688,254.2598,16078.0
2022-11-29 15:10:00,270.85,270.86,270.67,270.7,15702.0,254.2504,254.2598,254.0814,254.1096,15702.0
2022-11-29 15:20:00,270.7,271.24,270.68,271.1,26446.0,254.1096,254.6165,254.0908,254.4851,26446.0
2022-11-29 15:30:00,271.09,271.54,271.08,271.52,42275.0,254.4757,254.8981,254.4663,254.8793,42275.0
2022-11-29 15:40:00,271.49,271.92,271.46,271.84,68621.0,254.8511,255.2548,254.823,255.1797,68621.0
2022-11-29 15:50:00,271.84,271.92,271.4,271.53,185714.0,255.1797,255.2548,254.7667,254.8887,185714.0
2022-11-30 09:30:00,269.62,270.73,269.4,269.66,78772.0,254.506,255.5538,254.2984,254.5438,78772.0
2022-11-30 09:40:00,269.72,270.63,269.71,270.28,32886.0,254.6004,255.4594,254.591,255.129,32886.0
2022-11-30 09:50:00,270.29,270.32,269.73,270.04,31143.0,255.1385,255.1668,254.6099,254.9025,31143.0
2022-11-30 10:00:00,270.07,270.09,269.55,269.69,23983.0,254.9308,254.9497,254.4399,254.5721,23983.0
2022-11-30 10:10:00,269.68,269.93,269.42,269.42,20076.0,254.5627,254.7986,254.3172,254.3172,20076.0
2022-11-30 10:20:00,269.35,269.35,268.92,268.99,66855.0,254.2512,254.2512,253.8453,253.9113,66855.0
2022-11-30 10:30:00,268.97,269.51,268.87,269.51,38396.0,253.8925,254.4022,253.7981,254.4022,38396.0
2022-11-30 10:40:00,269.44,269.65,269.2,269.29,14339.0,254.3361,254.5343,254.1096,254.1945,14339.0
2022-11-30 10:50:00,269.23,269.64,269.15,269.61,20983.0,254.1379,254.5249,254.0624,254.4966,20983.0
2022-11-30 11:00:00,269.59,269.66,269.06,269.42,15508.0,254.4777,254.5438,253.9774,254.3172,15508.0
2022-11-30 11:10:00,269.38,269.4,269.08,269.27,14357.0,254.2795,254.2984,253.9963,254.1756,14357.0
2022-11-30 11:20:00,269.25,269.4,269.16,269.35,8839.0,254.1568,254.2984,254.0718,254.2512,8839.0
2022-11-30 11:30:00,269.43,269.73,269.33,269.62,13766.0,254.3267,254.6099,254.2323,254.506,13766.0
2022-11-30 11:40:00,269.67,269.73,269.53,269.62,10124.0,254.5532,254.6099,254.4211,254.506,10124.0
2022-11-30 11:50:00,269.66,269.86,269.54,269.79,10999.0,254.5438,254.7326,254.4305,254.6665,10999.0
2022-11-30 12:00:00,269.79,269.85,269.55,269.6,22157.0,254.6665,254.7231,254.4399,254.4871,22157.0
2022-11-30 12:10:00,269.62,269.69,269.02,269.17,31316.0,254.506,254.5721,253.9397,254.0812,31316.0
2022-11-30 12:20:00,269.14,269.16,268.83,269.16,17524.0,254.0529,254.0718,253.7603,254.0718,17524.0
2022-11-30 12:30:00,269.1,269.27,268.91,268.91,43097.0,254.0152,254.1756,253.8358,253.8358,43097.0
2022-11-30 12:40:00,268.92,269.22,268.85,269.11,12149.0,253.8453,254.1284,253.7792,254.0246,12149.0
2022-11-30 12:50:00,269.08,269.14,268.87,269.0,23613.0,253.9963,254.0529,253.7981,253.9208,23613.0
2022-11-30 13:00:00,268.98,269.08,268.92,269.03,18752.0,253.9019,253.9963,253.8453,253.9491,18752.0
2022-11-30 13:10:00,269.05,269.32,268.97,269.28,11800.0,253.968,254.2228,253.8925,254.1851,11800.0
2022-11-30 13:20:00,269.31,269.67,269.3,269.67,13441.0,254.2134,254.5532,254.204,254.5532,13441.0
2022-11-30 13:30:00,269.63,270.82,269.35,270.29,185231.0,254.5155,255.6388,254.2512,255.1385,185231.0
2022-11-30 13:40:00,270.29,270.45,269.81,270.28,46894.0,255.1385,255.2895,254.6854,255.129,46894.0
2022-11-30 13:50:00,270.31,270.7,270.26,270.65,26699.0,255.1573,255.5255,255.1101,255.4783,26699.0
2022-11-30 14:00:00,270.58,270.88,270.52,270.61,45235.0,255.4122,255.6954,255.3556,255.4405,45235.0
2022-11-30 14:10:00,270.61,271.17,270.26,271.04,23170.0,255.4405,255.9691,255.1101,255.8464,23170.0
2022-11-30 14:20:00,271.14,271.33,270.87,271.0,61783.0,255.9408,256.1202,255.6859,255.8087,61783.0
2022-11-30 14:30:00,271.0,271.04,270.67,270.7,35926.0,255.8087,255.8464,255.4972,255.5255,35926.0
2022-11-30 14:40:00,270.71,270.85,270.43,270.85,30042.0,255.5349,255.6671,255.2706,255.6671,30042.0
2022-11-30 14:50:00,270.84,271.33,270.84,271.33,37243.0,255.6576,256.1202,255.6576,256.1202,37243.0
2022-11-30 15:00:00,271.34,272.05,271.34,272.01,46962.0,256.1296,256.7998,256.1296,256.762,46962.0
2022-11-30 15:10:00,271.97,272.56,271.89,272.52,54182.0,256.7243,257.2812,256.6488,257.2435,54182.0
2022-11-30 15:20:00,272.53,272.53,272.23,272.38,69333.0,257.2529,257.2529,256.9697,257.1113,69333.0
2022-11-30 15:30:00,272.36,272.86,272.18,272.31,120603.0,257.0924,257.5644,256.9225,257.0452,120603.0
2022-11-30 15:40:00,272.28,272.6,272.21,272.59,94488.0,257.0169,257.319,256.9508,257.3095,94488.0
2022-11-30 15:50:00,273.0,273.31,272.46,272.76,452003.0,257.6965,257.9892,257.1868,257.47,452003.0
2022-12-01 09:30:00,273.16,273.98,272.51,273.4,80182.0,257.8476,258.6216,257.234,258.0741,80182.0
2022-12-01 09:40:00,273.41,273.87,273.09,273.22,21859.0,258.0836,258.5178,257.7815,257.9042,21859.0
2022-12-01 09:50:00,273.34,273.92,273.11,273.11,27946.0,258.0175,258.565,257.8004,257.8004,27946.0
2022-12-01 10:00:00,273.16,273.59,272.5,272.73,34904.0,257.8476,258.2535,257.2246,257.4417,34904.0
2022-12-01 10:10:00,272.75,273.04,272.11,272.38,46127.0,257.4606,257.7343,256.8564,257.1113,46127.0
2022-12-01 10:20:00,272.36,272.39,271.91,272.09,30327.0,257.0924,257.1207,256.6676,256.8376,30327.0
2022-12-01 10:30:00,272.12,272.16,271.39,271.69,36653.0,256.8659,256.9036,256.1768,256.46,36653.0
2022-12-01 10:40:00,271.63,271.86,271.42,271.72,23569.0,256.4033,256.6205,256.2051,256.4883,23569.0
2022-12-01 10:50:00,271.71,271.99,271.41,271.98,27646.0,256.4789,256.7432,256.1957,256.7337,27646.0
2022-12-01 11:00:00,271.96,272.41,271.9,272.04,24436.0,256.7148,257.1396,256.6582,256.7904,24436.0
2022-12-01 11:10:00,272.02,272.31,271.73,272.31,23671.0,256.7715,257.0452,256.4977,257.0452,23671.0
2022-12-01 11:20:00,272.28,272.83,272.25,272.65,27422.0,257.0169,257.5361,256.9886,257.3662,27422.0
2022-12-01 11:30:00,272.67,272.95,272.55,272.81,21099.0,257.385,257.6494,257.2718,257.5172,21099.0
2022-12-01 11:40:00,272.82,273.35,272.66,273.19,14983.0,257.5266,258.0269,257.3756,257.8759,14983.0
2022-12-01 11:50:00,273.17,273.31,273.03,273.12,18458.0,257.857,257.9892,257.7249,257.8098,18458.0
2022-12-01 12:00:00,273.14,273.29,272.7,272.71,22360.0,257.8287,257.9703,257.4134,257.4228,22360.0
2022-12-01 12:10:00,272.74,273.14,272.68,273.0,16295.0,257.4511,257.8287,257.3945,257.6965,16295.0
2022-12-01 12:20:00,273.02,273.37,273.0,273.17,15160.0,257.7154,258.0458,257.6965,257.857,15160.0
2022-12-01 12:30:00,273.2,273.51,273.14,273.24,13700.0,257.8853,258.178,257.8287,257.9231,13700.0
2022-12-01 12:40:00,273.23,273.47,273.1,273.44,11097.0,257.9137,258.1402,257.7909,258.1119,11097.0
2022-12-01 12:50:00,273.41,273.51,273.01,273.16,25913.0,258.0836,258.178,257.706,257.8476,25913.0
2022-12-01 13:00:00,273.18,273.77,273.13,273.77,34509.0,257.8665,258.4234,257.8193,258.4234,34509.0
2022-12-01 13:10:00,273.78,273.83,273.02,273.13,22964.0,258.4328,258.48,257.7154,257.8193,22964.0
2022-12-01 13:20:00,273.14,273.38,273.08,273.19,14441.0,257.8287,258.0552,257.7721,257.8759,14441.0
2022-12-01 13:30:00,273.2,273.23,272.82,273.15,14897.0,257.8853,257.9137,257.5266,257.8381,14897.0
2022-12-01 13:40:00,273.18,273.54,273.0,273.5,27473.0,257.8665,258.2063,257.6965,258.1685,27473.0
2022-12-01 13:50:00,273.52,273.76,273.41,273.76,32771.0,258.1874,258.4139,258.0836,258.4139,32771.0
2022-12-01 14:00:00,273.8,273.8,273.24,273.38,22642.0,258.4517,258.4517,257.9231,258.0552,22642.0
2022-12-01 14:10:00,273.42,273.9,273.36,273.89,11428.0,258.093,258.5461,258.0364,258.5367,11428.0
2022-12-01 14:20:00,273.86,273.87,273.61,273.73,15542.0,258.5083,258.5178,258.2724,258.3856,15542.0
2022-12-01 14:30:00,273.67,273.81,273.62,273.77,25364.0,258.329,258.4611,258.2818,258.4234,25364.0
2022-12-01 14:40:00,273.77,273.87,273.66,273.87,19422.0,258.4234,258.5178,258.3196,258.5178,19422.0
2022-12-01 14:50:00,273.88,274.24,273.8,273.97,22840.0,258.5272,258.867,258.4517,258.6122,22840.0
2022-12-01 15:00:00,273.98,274.06,273.79,273.79,19558.0,258.6216,258.6971,258.4423,258.4423,19558.0
2022-12-01 15:10:00,273.79,273.79,273.4,273.51,18083.0,258.4423,258.4423,258.0741,258.178,18083.0
2022-12-01 15:20:00,273.53,273.56,273.38,273.42,19754.0,258.1968,258.2252,258.0552,258.093,19754.0
2022-12-01 15:30:00,273.4,273.78,273.25,273.78,36375.0,258.0741,258.4328,257.9325,258.4328,36375.0
2022-12-01 15:40:00,273.78,273.94,273.54,273.57,30454.0,258.4328,258.5839,258.2063,258.2346,30454.0
2022-12-01 15:50:00,273.62,273.73,273.13,273.41,139620.0,258.2818,258.3856,257.8193,258.0836,139620.0
2022-12-02 09:30:00,269.81,271.38,269.69,270.85,120329.0,254.6854,256.1674,254.5721,255.6671,120329.0
2022-12-02 09:40:00,270.74,270.92,270.32,270.69,37807.0,255.5632,255.7331,255.1668,255.516,37807.0
2022-12-02 09:50:00,270.81,270.81,269.62,269.78,38475.0,255.6293,255.6293,254.506,254.657,38475.0
2022-12-02 10:00:00,269.75,270.69,269.75,270.69,29876.0,254.6287,255.516,254.6287,255.516,29876.0
2022-12-02 10:10:00,270.71,270.9,270.37,270.52,30805.0,255.5349,255.7143,255.214,255.3556,30805.0
2022-12-02 10:20:00,270.45,270.82,270.04,270.05,17032.0,255.2895,255.6388,254.9025,254.9119,17032.0
2022-12-02 10:30:00,270.06,270.63,269.9,270.51,32903.0,254.9214,255.4594,254.7703,255.3461,32903.0
2022-12-02 10:40:00,270.52,270.97,270.49,270.73,38662.0,255.3556,255.7803,255.3272,255.5538,38662.0
2022-12-02 10:50:00,270.74,270.94,270.57,270.77,24440.0,255.5632,255.752,255.4028,255.5916,24440.0
2022-12-02 11:00:00,270.79,271.5,270.69,271.5,23429.0,255.6104,256.2806,255.516,256.2806,23429.0
2022-12-02 11:10:00,271.53,271.6,271.13,271.27,17614.0,256.309,256.375,255.9314,256.0635,17614.0
2022-12-02 11:20:00,271.27,271.8,271.17,271.62,17309.0,256.0635,256.5638,255.9691,256.3939,17309.0
2022-12-02 11:30:00,271.56,272.07,271.42,272.01,17160.0,256.3373,256.8187,256.2051,256.762,17160.0
2022-12-02 11:40:00,271.98,272.64,271.94,272.14,22427.0,256.7337,257.3567,256.696,256.8848,22427.0
2022-12-02 11:50:00,272.18,272.4,272.11,272.32,43159.0,256.9225,257.1302,256.8564,257.0547,43159.0
2022-12-02 12:00:00,272.29,272.55,272.23,272.39,12062.0,257.0263,257.2718,256.9697,257.1207,12062.0
2022-12-02 12:10:00,272.4,272.63,272.36,272.36,17837.0,257.1302,257.3473,257.0924,257.0924,17837.0
2022-12-02 12:20:00,272.33,272.4,272.04,272.16,13535.0,257.0641,257.1302,256.7904,256.9036,13535.0
2022-12-02 12:30:00,272.06,272.24,272.0,272.01,10842.0,256.8092,256.9792,256.7526,256.762,10842.0
2022-12-02 12:40:00,272.07,272.57,272.07,272.53,8941.0,256.8187,257.2907,256.8187,257.2529,8941.0
2022-12-02 12:50:00,272.47,272.49,272.18,272.19,14772.0,257.1963,257.2151,256.9225,256.932,14772.0
2022-12-02 13:00:00,272.22,272.39,272.14,272.38,19544.0,256.9603,257.1207,256.8848,257.1113,19544.0
2022-12-02 13:10:00,272.36,272.58,272.26,272.4,10635.0,257.0924,257.3001,256.998,257.1302,10635.0
2022-12-02 13:20:00,272.35,272.48,272.22,272.23,16939.0,257.083,257.2057,256.9603,256.9697,16939.0
2022-12-02 13:30:00,272.23,272.37,272.1,272.35,11726.0,256.9697,257.1019,256.847,257.083,11726.0
2022-12-02 13:40:00,272.35,272.59,272.32,272.54,13640.0,257.083,257.3095,257.0547,257.2623,13640.0
2022-12-02 13:50:00,272.5,272.79,272.49,272.73,24471.0,257.2246,257.4983,257.2151,257.4417,24471.0
2022-12-02 14:00:00,272.77,272.81,272.5,272.54,23857.0,257.4794,257.5172,257.2246,257.2623,23857.0
2022-12-02 14:10:00,272.56,272.86,272.51,272.86,20172.0,257.2812,257.5644,257.234,257.5644,20172.0
2022-12-02 14:20:00,272.83,272.84,272.49,272.5,15634.0,257.5361,257.5455,257.2151,257.2246,15634.0
2022-12-02 14:30:00,272.49,272.8,272.47,272.77,19093.0,257.2151,257.5078,257.1963,257.4794,19093.0
2022-12-02 14:40:00,272.78,272.89,272.69,272.86,23551.0,257.4889,257.5927,257.4039,257.5644,23551.0
2022-12-02 14:50:00,272.87,273.35,272.86,273.21,28656.0,257.5738,258.0269,257.5644,257.8948,28656.0
2022-12-02 15:00:00,273.23,273.33,273.0,273.22,61884.0,257.9137,258.008,257.6965,257.9042,61884.0
2022-12-02 15:10:00,273.22,273.45,273.06,273.36,43857.0,257.9042,258.1213,257.7532,258.0364,43857.0
2022-12-02 15:20:00,273.38,273.41,272.78,272.85,30500.0,258.0552,258.0836,257.4889,257.555,30500.0
2022-12-02 15:30:00,272.85,272.95,272.68,272.93,46430.0,257.555,257.6494,257.3945,257.6305,46430.0
2022-12-02 15:40:00,272.91,273.06,272.86,272.95,41196.0,257.6116,257.7532,257.5644,257.6494,41196.0
2022-12-02 15:50:00,272.99,273.31,272.85,273.2,268948.0,257.6871,257.9892,257.555,257.8853,268948.0
2022-12-05 09:30:00,271.02,271.57,270.27,270.8,65655.0,255.8275,256.3467,255.1196,255.6199,65655.0
2022-12-05 09:40:00,270.91,271.71,270.64,270.99,39914.0,255.7237,256.4789,255.4688,255.7992,39914.0
2022-12-05 09:50:00,270.9,271.14,270.5,270.74,31365.0,255.7143,255.9408,255.3367,255.5632,31365.0
2022-12-05 10:00:00,270.55,271.51,270.0,271.19,41962.0,255.3839,256.2901,254.8647,255.988,41962.0
2022-12-05 10:10:00,271.17,271.33,270.89,271.25,14627.0,255.9691,256.1202,255.7048,256.0446,14627.0
2022-12-05 10:20:00,271.39,271.61,271.14,271.27,36243.0,256.1768,256.3845,255.9408,256.0635,36243.0
2022-12-05 10:30:00,271.32,272.07,271.22,272.05,17848.0,256.1107,256.8187,256.0163,256.7998,17848.0
2022-12-05 10:40:00,272.05,272.4,271.96,272.31,18011.0,256.7998,257.1302,256.7148,257.0452,18011.0
2022-12-05 10:50:00,272.29,272.35,272.08,272.33,18969.0,257.0263,257.083,256.8281,257.0641,18969.0
2022-12-05 11:00:00,272.32,272.57,272.2,272.32,21940.0,257.0547,257.2907,256.9414,257.0547,21940.0
2022-12-05 11:10:00,272.31,272.37,272.04,272.13,25745.0,257.0452,257.1019,256.7904,256.8753,25745.0
2022-12-05 11:20:00,272.06,272.55,271.83,272.51,28012.0,256.8092,257.2718,256.5921,257.234,28012.0
2022-12-05 11:30:00,272.54,272.57,272.26,272.42,21516.0,257.2623,257.2907,256.998,257.1491,21516.0
2022-12-05 11:40:00,272.41,272.54,272.24,272.28,17964.0,257.1396,257.2623,256.9792,257.0169,17964.0
2022-12-05 11:50:00,272.31,272.52,271.82,271.82,18148.0,257.0452,257.2435,256.5827,256.5827,18148.0
2022-12-05 12:00:00,271.8,271.92,271.57,271.85,16590.0,256.5638,256.6771,256.3467,256.611,16590.0
2022-12-05 12:10:00,271.88,271.98,271.75,271.95,10534.0,256.6393,256.7337,256.5166,256.7054,10534.0
2022-12-05 12:20:00,271.96,272.24,271.88,272.15,26035.0,256.7148,256.9792,256.6393,256.8942,26035.0
2022-12-05 12:30:00,272.15,272.25,271.72,271.8,12574.0,256.8942,256.9886,256.4883,256.5638,12574.0
2022-12-05 12:40:00,271.78,271.99,271.7,271.94,14894.0,256.5449,256.7432,256.4694,256.696,14894.0
2022-12-05 12:50:00,271.91,271.91,271.61,271.87,14452.0,256.6676,256.6676,256.3845,256.6299,14452.0
2022-12-05 13:00:00,271.85,272.03,271.65,271.76,11132.0,256.611,256.7809,256.4222,256.5261,11132.0
2022-12-05 13:10:00,271.77,272.01,271.68,271.97,14092.0,256.5355,256.762,256.4505,256.7243,14092.0
2022-12-05 13:20:00,271.96,271.96,271.61,271.71,12196.0,256.7148,256.7148,256.3845,256.4789,12196.0
2022-12-05 13:30:00,271.65,271.98,271.64,271.89,30614.0,256.4222,256.7337,256.4128,256.6488,30614.0
2022-12-05 13:40:00,271.9,271.93,271.71,271.92,21336.0,256.6582,256.6865,256.4789,256.6771,21336.0
2022-12-05 13:50:00,271.87,271.91,271.48,271.5,20582.0,256.6299,256.6676,256.2618,256.2806,20582.0
2022-12-05 14:00:00,271.49,271.58,271.25,271.36,13473.0,256.2712,256.3561,256.0446,256.1485,13473.0
2022-12-05 14:10:00,271.39,271.56,271.37,271.49,21606.0,256.1768,256.3373,256.1579,256.2712,21606.0
2022-12-05 14:20:00,271.46,271.58,271.22,271.35,13010.0,256.2429,256.3561,256.0163,256.139,13010.0
2022-12-05 14:30:00,271.31,271.65,271.3,271.62,11596.0,256.1013,256.4222,256.0918,256.3939,11596.0
2022-12-05 14:40:00,271.58,271.58,271.2,271.2,17509.0,256.3561,256.3561,255.9974,255.9974,17509.0
2022-12-05 14:50:00,271.2,271.38,271.16,271.27,18558.0,255.9974,256.1674,255.9597,256.0635,18558.0
2022-12-05 15:00:00,271.27,271.61,271.27,271.53,15692.0,256.0635,256.3845,256.0635,256.309,15692.0
2022-12-05 15:10:00,271.54,271.79,271.49,271.54,19151.0,256.3184,256.5544,256.2712,256.3184,19151.0
2022-12-05 15:20:00,271.56,271.69,271.32,271.33,14725.0,256.3373,256.46,256.1107,256.1202,14725.0
2022-12-05 15:30:00,271.38,271.63,271.2,271.24,22015.0,256.1674,256.4033,255.9974,256.0352,22015.0
2022-12-05 15:40:00,271.18,271.54,271.0,271.38,32706.0,255.9786,256.3184,255.8087,256.1674,32706.0
2022-12-05 15:50:00,271.4,271.74,271.16,271.47,132821.0,256.1862,256.5072,255.9597,256.2523,132821.0
2022-12-06 09:30:00,271.8,272.28,271.37,272.01,81851.0,256.5638,257.0169,256.1579,256.762,81851.0
2022-12-06 09:40:00,272.03,273.18,271.89,273.0,43092.0,256.7809,257.8665,256.6488,257.6965,43092.0
2022-12-06 09:50:00,272.96,272.96,271.71,272.25,32706.0,257.6588,257.6588,256.4789,256.9886,32706.0
2022-12-06 10:00:00,272.09,272.8,271.9,272.8,38463.0,256.8376,257.5078,256.6582,257.5078,38463.0
2022-12-06 10:10:00,272.8,272.85,272.36,272.78,33870.0,257.5078,257.555,257.0924,257.4889,33870.0
2022-12-06 10:20:00,272.77,272.81,272.53,272.57,25287.0,257.4794,257.5172,257.2529,257.2907,25287.0
2022-12-06 10:30:00,272.64,272.67,272.29,272.39,23937.0,257.3567,257.385,257.0263,257.1207,23937.0
2022-12-06 10:40:00,272.39,273.31,272.35,273.08,40154.0,257.1207,257.9892,257.083,257.7721,40154.0
2022-12-06 10:50:00,273.05,273.13,272.8,273.0,22929.0,257.7437,257.8193,257.5078,257.6965,22929.0
2022-12-06 11:00:00,272.98,273.29,272.84,272.97,29632.0,257.6777,257.9703,257.5455,257.6682,29632.0
2022-12-06 11:10:00,273.07,273.17,272.58,272.73,18532.0,257.7626,257.857,257.3001,257.4417,18532.0
2022-12-06 11:20:00,272.75,273.06,272.63,272.76,21039.0,257.4606,257.7532,257.3473,257.47,21039.0
2022-12-06 11:30:00,272.7,273.0,272.51,272.77,16616.0,257.4134,257.6965,257.234,257.4794,16616.0
2022-12-06 11:40:00,272.77,273.37,272.77,273.22,32557.0,257.4794,258.0458,257.4794,257.9042,32557.0
2022-12-06 11:50:00,273.27,273.35,272.91,273.14,35438.0,257.9514,258.0269,257.6116,257.8287,35438.0
2022-12-06 12:00:00,273.06,273.25,272.64,272.64,16834.0,257.7532,257.9325,257.3567,257.3567,16834.0
2022-12-06 12:10:00,272.6,272.6,272.02,272.06,18899.0,257.319,257.319,256.7715,256.8092,18899.0
2022-12-06 12:20:00,272.06,272.24,271.59,271.87,22193.0,256.8092,256.9792,256.3656,256.6299,22193.0
2022-12-06 12:30:00,271.86,272.1,271.79,271.85,17665.0,256.6205,256.847,256.5544,256.611,17665.0
2022-12-06 12:40:00,271.83,271.96,271.78,271.86,12693.0,256.5921,256.7148,256.5449,256.6205,12693.0
2022-12-06 12:50:00,271.85,271.87,271.51,271.63,15672.0,256.611,256.6299,256.2901,256.4033,15672.0
2022-12-06 13:00:00,271.58,271.61,271.26,271.35,22830.0,256.3561,256.3845,256.0541,256.139,22830.0
2022-12-06 13:10:00,271.36,271.5,271.28,271.32,13618.0,256.1485,256.2806,256.073,256.1107,13618.0
2022-12-06 13:20:00,271.33,271.36,270.44,270.55,22868.0,256.1202,256.1485,255.2801,255.3839,22868.0
2022-12-06 13:30:00,270.49,270.83,270.42,270.74,18320.0,255.3272,255.6482,255.2612,255.5632,18320.0
2022-12-06 13:40:00,270.77,270.87,270.57,270.62,8968.0,255.5916,255.6859,255.4028,255.45,8968.0
2022-12-06 13:50:00,270.63,270.72,270.46,270.7,18758.0,255.4594,255.5444,255.2989,255.5255,18758.0
2022-12-06 14:00:00,270.71,270.74,270.17,270.39,21267.0,255.5349,255.5632,255.0252,255.2329,21267.0
2022-12-06 14:10:00,270.37,270.44,270.19,270.37,12136.0,255.214,255.2801,255.0441,255.214,12136.0
2022-12-06 14:20:00,270.35,270.36,270.04,270.08,17222.0,255.1951,255.2045,254.9025,254.9402,17222.0
2022-12-06 14:30:00,270.13,270.28,270.03,270.23,17590.0,254.9874,255.129,254.893,255.0818,17590.0
2022-12-06 14:40:00,270.3,270.55,270.26,270.35,13454.0,255.1479,255.3839,255.1101,255.1951,13454.0
2022-12-06 14:50:00,270.33,270.52,270.26,270.51,12646.0,255.1762,255.3556,255.1101,255.3461,12646.0
2022-12-06 15:00:00,270.58,270.91,270.53,270.77,23298.0,255.4122,255.7237,255.365,255.5916,23298.0
2022-12-06 15:10:00,270.77,270.86,270.59,270.69,19618.0,255.5916,255.6765,255.4216,255.516,19618.0
2022-12-06 15:20:00,270.66,270.82,270.32,270.43,19703.0,255.4877,255.6388,255.1668,255.2706,19703.0
2022-12-06 15:30:00,270.41,270.96,270.35,270.96,21600.0,255.2517,255.7709,255.1951,255.7709,21600.0
2022-12-06 15:40:00,270.95,271.38,270.84,271.38,38802.0,255.7615,256.1674,255.6576,256.1674,38802.0
2022-12-06 15:50:00,271.39,271.75,271.13,271.7,158842.0,256.1768,256.5166,255.9314,256.4694,158842.0
2022-12-07 09:30:00,272.5,273.98,271.77,272.62,167676.0,257.2246,258.6216,256.5355,257.3378,167676.0
2022-12-07 09:40:00,272.68,273.6,272.67,272.85,42136.0,257.3945,258.2629,257.385,257.555,42136.0
2022-12-07 09:50:00,272.8,272.91,272.32,272.86,24457.0,257.5078,257.6116,257.0547,257.5644,24457.0
2022-12-07 10:00:00,272.74,273.35,272.54,273.19,36399.0,257.4511,258.0269,257.2623,257.8759,36399.0
2022-12-07 10:10:00,273.11,273.52,272.78,273.21,24047.0,257.8004,258.1874,257.4889,257.8948,24047.0
2022-12-07 10:20:00,273.13,273.65,273.1,273.6,26873.0,257.8193,258.3101,257.7909,258.2629,26873.0
2022-12-07 10:30:00,273.61,273.74,272.84,272.89,29387.0,258.2724,258.3951,257.5455,257.5927,29387.0
2022-12-07 10:40:00,272.88,273.02,272.65,272.71,26124.0,257.5833,257.7154,257.3662,257.4228,26124.0
2022-12-07 10:50:00,272.7,273.31,272.7,273.3,14475.0,257.4134,257.9892,257.4134,257.9797,14475.0
2022-12-07 11:00:00,273.43,273.59,273.02,273.1,17564.0,258.1024,258.2535,257.7154,257.7909,17564.0
2022-12-07 11:10:00,273.07,273.25,273.0,273.08,21694.0,257.7626,257.9325,257.6965,257.7721,21694.0
2022-12-07 11:20:00,273.06,273.06,272.46,272.71,18093.0,257.7532,257.7532,257.1868,257.4228,18093.0
2022-12-07 11:30:00,272.69,272.7,272.13,272.13,10561.0,257.4039,257.4134,256.8753,256.8753,10561.0
2022-12-07 11:40:00,272.16,272.26,271.96,271.97,7547.0,256.9036,256.998,256.7148,256.7243,7547.0
2022-12-07 11:50:00,272.0,272.22,271.68,272.17,15408.0,256.7526,256.9603,256.4505,256.9131,15408.0
2022-12-07 12:00:00,272.24,272.24,271.93,272.05,8139.0,256.9792,256.9792,256.6865,256.7998,8139.0
2022-12-07 12:10:00,272.02,272.06,271.74,272.0,24028.0,256.7715,256.8092,256.5072,256.7526,24028.0
2022-12-07 12:20:00,272.03,272.19,271.81,271.87,10340.0,256.7809,256.932,256.5733,256.6299,10340.0
2022-12-07 12:30:00,271.91,271.91,271.65,271.74,7875.0,256.6676,256.6676,256.4222,256.5072,7875.0
2022-12-07 12:40:00,271.75,272.18,271.75,272.09,14749.0,256.5166,256.9225,256.5166,256.8376,14749.0
2022-12-07 12:50:00,272.12,272.19,271.91,271.94,10112.0,256.8659,256.932,256.6676,256.696,10112.0
2022-12-07 13:00:00,271.93,272.11,271.82,271.83,17328.0,256.6865,256.8564,256.5827,256.5921,17328.0
2022-12-07 13:10:00,271.85,272.13,271.79,272.01,16592.0,256.611,256.8753,256.5544,256.762,16592.0
2022-12-07 13:20:00,272.01,272.07,271.61,271.83,13986.0,256.762,256.8187,256.3845,256.5921,13986.0
2022-12-07 13:30:00,271.86,271.91,271.59,271.66,17079.0,256.6205,256.6676,256.3656,256.4317,17079.0
2022-12-07 13:40:00,271.65,271.79,271.62,271.63,11688.0,256.4222,256.5544,256.3939,256.4033,11688.0
2022-12-07 13:50:00,271.59,271.67,271.43,271.54,15921.0,256.3656,256.4411,256.2146,256.3184,15921.0
2022-12-07 14:00:00,271.52,271.56,271.08,271.13,19565.0,256.2995,256.3373,255.8842,255.9314,19565.0
2022-12-07 14:10:00,271.09,271.31,270.97,270.97,9726.0,255.8936,256.1013,255.7803,255.7803,9726.0
2022-12-07 14:20:00,270.97,271.1,270.79,271.06,12941.0,255.7803,255.9031,255.6104,255.8653,12941.0
2022-12-07 14:30:00,271.11,271.28,271.01,271.18,10627.0,255.9125,256.073,255.8181,255.9786,10627.0
2022-12-07 14:40:00,271.19,271.19,270.62,270.68,16918.0,255.988,255.988,255.45,255.5066,16918.0
2022-12-07 14:50:00,270.69,270.72,270.32,270.45,18419.0,255.516,255.5444,255.1668,255.2895,18419.0
2022-12-07 15:00:00,270.39,270.61,270.03,270.04,21298.0,255.2329,255.4405,254.893,254.9025,21298.0
2022-12-07 15:10:00,270.06,270.08,269.67,269.91,50439.0,254.9214,254.9402,254.5532,254.7798,50439.0
2022-12-07 15:20:00,269.93,269.93,269.69,269.75,21106.0,254.7986,254.7986,254.5721,254.6287,21106.0
2022-12-07 15:30:00,269.77,270.13,269.74,270.09,27244.0,254.6476,254.9874,254.6193,254.9497,27244.0
2022-12-07 15:40:00,270.09,270.19,269.83,269.97,40209.0,254.9497,255.0441,254.7042,254.8364,40209.0
2022-12-07 15:50:00,269.88,270.32,269.81,270.22,137989.0,254.7514,255.1668,254.6854,255.0724,137989.0
2022-12-08 09:30:00,271.0,272.51,270.62,271.27,101691.0,255.8087,257.234,255.45,256.0635,101691.0
2022-12-08 09:40:00,271.38,271.81,270.68,271.13,38363.0,256.1674,256.5733,255.5066,255.9314,38363.0
2022-12-08 09:50:00,271.12,271.28,270.67,271.19,22205.0,255.9219,256.073,255.4972,255.988,22205.0
2022-12-08 10:00:00,271.21,271.21,270.86,271.04,27363.0,256.0069,256.0069,255.6765,255.8464,27363.0
2022-12-08 10:10:00,271.1,271.5,270.75,271.27,30495.0,255.9031,256.2806,255.5727,256.0635,30495.0
2022-12-08 10:20:00,271.31,271.92,271.31,271.86,28201.0,256.1013,256.6771,256.1013,256.6205,28201.0
2022-12-08 10:30:00,271.97,272.47,271.71,272.29,78346.0,256.7243,257.1963,256.4789,257.0263,78346.0
2022-12-08 10:40:00,272.3,272.41,271.55,272.34,110765.0,257.0358,257.1396,256.3278,257.0735,110765.0
2022-12-08 10:50:00,272.37,272.82,272.23,272.26,48908.0,257.1019,257.5266,256.9697,256.998,48908.0
2022-12-08 11:00:00,272.28,272.36,271.89,271.98,29292.0,257.0169,257.0924,256.6488,256.7337,29292.0
2022-12-08 11:10:00,271.96,272.68,271.9,272.42,78829.0,256.7148,257.3945,256.6582,257.1491,78829.0
2022-12-08 11:20:00,272.41,272.79,272.15,272.34,73347.0,257.1396,257.4983,256.8942,257.0735,73347.0
2022-12-08 11:30:00,272.4,272.78,272.29,272.67,69345.0,257.1302,257.4889,257.0263,257.385,69345.0
2022-12-08 11:40:00,272.67,272.96,272.59,272.59,31662.0,257.385,257.6588,257.3095,257.3095,31662.0
2022-12-08 11:50:00,272.59,273.16,272.59,273.15,30774.0,257.3095,257.8476,257.3095,257.8381,30774.0
2022-12-08 12:00:00,273.07,273.14,272.82,272.9,13327.0,257.7626,257.8287,257.5266,257.6022,13327.0
2022-12-08 12:10:00,272.9,273.07,272.77,272.77,9187.0,257.6022,257.7626,257.4794,257.4794,9187.0
2022-12-08 12:20:00,272.79,273.08,272.61,273.0,19859.0,257.4983,257.7721,257.3284,257.6965,19859.0
2022-12-08 12:30:00,272.94,273.0,272.5,272.54,10172.0,257.6399,257.6965,257.2246,257.2623,10172.0
2022-12-08 12:40:00,272.54,272.57,272.24,272.44,22207.0,257.2623,257.2907,256.9792,257.1679,22207.0
2022-12-08 12:50:00,272.41,272.97,272.41,272.75,29147.0,257.1396,257.6682,257.1396,257.4606,29147.0
2022-12-08 13:00:00,272.71,273.24,272.69,273.16,24842.0,257.4228,257.9231,257.4039,257.8476,24842.0
2022-12-08 13:10:00,273.16,273.33,272.71,272.79,12305.0,257.8476,258.008,257.4228,257.4983,12305.0
2022-12-08 13:20:00,272.77,272.85,272.63,272.74,10972.0,257.4794,257.555,257.3473,257.4511,10972.0
2022-12-08 13:30:00,272.81,272.88,272.63,272.7,21317.0,257.5172,257.5833,257.3473,257.4134,21317.0
2022-12-08 13:40:00,272.76,272.94,272.68,272.9,15888.0,257.47,257.6399,257.3945,257.6022,15888.0
2022-12-08 13:50:00,272.9,273.1,272.82,272.99,14311.0,257.6022,257.7909,257.5266,257.6871,14311.0
2022-12-08 14:00:00,272.96,273.09,272.2,272.5,32708.0,257.6588,257.7815,256.9414,257.2246,32708.0
2022-12-08 14:10:00,272.51,272.65,272.29,272.45,18135.0,257.234,257.3662,257.0263,257.1774,18135.0
2022-12-08 14:20:00,272.46,272.58,272.41,272.53,14991.0,257.1868,257.3001,257.1396,257.2529,14991.0
2022-12-08 14:30:00,272.51,272.84,272.33,272.8,13474.0,257.234,257.5455,257.0641,257.5078,13474.0
2022-12-08 14:40:00,272.77,272.85,272.63,272.66,11148.0,257.4794,257.555,257.3473,257.3756,11148.0
2022-12-08 14:50:00,272.63,272.95,272.42,272.92,21745.0,257.3473,257.6494,257.1491,257.621,21745.0
2022-12-08 15:00:00,272.92,272.92,272.26,272.44,27499.0,257.621,257.621,256.998,257.1679,27499.0
2022-12-08 15:10:00,272.45,272.85,272.43,272.85,20458.0,257.1774,257.555,257.1585,257.555,20458.0
2022-12-08 15:20:00,272.79,272.99,272.73,272.87,30444.0,257.4983,257.6871,257.4417,257.5738,30444.0
2022-12-08 15:30:00,272.89,273.06,272.82,273.01,32127.0,257.5927,257.7532,257.5266,257.706,32127.0
2022-12-08 15:40:00,272.99,273.1,272.71,272.87,43769.0,257.6871,257.7909,257.4228,257.5738,43769.0
2022-12-08 15:50:00,272.8,273.57,272.8,273.34,152137.0,257.5078,258.2346,257.5078,258.0175,152137.0
2022-12-09 09:30:00,273.61,273.86,273.05,273.73,42734.0,258.2724,258.5083,257.7437,258.3856,42734.0
2022-12-09 09:40:00,273.77,274.16,273.68,273.77,18396.0,258.4234,258.7915,258.3384,258.4234,18396.0
2022-12-09 09:50:00,273.72,273.72,272.92,273.06,12070.0,258.3762,258.3762,257.621,257.7532,12070.0
2022-12-09 10:00:00,273.25,273.54,272.98,273.15,23487.0,257.9325,258.2063,257.6777,257.8381,23487.0
2022-12-09 10:10:00,273.08,273.09,272.44,272.62,15958.0,257.7721,257.7815,257.1679,257.3378,15958.0
2022-12-09 10:20:00,272.48,272.88,272.41,272.86,12454.0,257.2057,257.5833,257.1396,257.5644,12454.0
2022-12-09 10:30:00,272.86,273.09,272.44,272.76,15524.0,257.5644,257.7815,257.1679,257.47,15524.0
2022-12-09 10:40:00,272.77,272.87,272.62,272.77,10825.0,257.4794,257.5738,257.3378,257.4794,10825.0
2022-12-09 10:50:00,272.73,272.83,272.56,272.81,12910.0,257.4417,257.5361,257.2812,257.5172,12910.0
2022-12-09 11:00:00,272.72,272.83,272.18,272.18,18238.0,257.4322,257.5361,256.9225,256.9225,18238.0
2022-12-09 11:10:00,272.19,272.19,271.72,271.86,12596.0,256.932,256.932,256.4883,256.6205,12596.0
2022-12-09 11:20:00,271.81,272.29,271.78,272.26,16954.0,256.5733,257.0263,256.5449,256.998,16954.0
2022-12-09 11:30:00,272.31,272.68,272.27,272.5,13360.0,257.0452,257.3945,257.0075,257.2246,13360.0
2022-12-09 11:40:00,272.49,273.01,272.39,272.84,6946.0,257.2151,257.706,257.1207,257.5455,6946.0
2022-12-09 11:50:00,272.93,273.1,272.81,272.9,7841.0,257.6305,257.7909,257.5172,257.6022,7841.0
2022-12-09 12:00:00,272.9,272.91,272.62,272.78,8121.0,257.6022,257.6116,257.3378,257.4889,8121.0
2022-12-09 12:10:00,272.81,273.06,272.81,273.06,6106.0,257.5172,257.7532,257.5172,257.7532,6106.0
2022-12-09 12:20:00,273.11,273.11,272.95,273.1,4406.0,257.8004,257.8004,257.6494,257.7909,4406.0
2022-12-09 12:30:00,273.09,273.53,273.06,273.51,6980.0,257.7815,258.1968,257.7532,258.178,6980.0
2022-12-09 12:40:00,273.44,273.46,272.93,272.93,8199.0,258.1119,258.1308,257.6305,257.6305,8199.0
2022-12-09 12:50:00,272.91,272.97,272.81,272.96,5944.0,257.6116,257.6682,257.5172,257.6588,5944.0
2022-12-09 13:00:00,272.99,272.99,272.69,272.76,4845.0,257.6871,257.6871,257.4039,257.47,4845.0
2022-12-09 13:10:00,272.73,272.92,272.68,272.79,9034.0,257.4417,257.621,257.3945,257.4983,9034.0
2022-12-09 13:20:00,272.78,272.78,272.44,272.69,7424.0,257.4889,257.4889,257.1679,257.4039,7424.0
2022-12-09 13:30:00,272.71,272.89,272.69,272.81,6129.0,257.4228,257.5927,257.4039,257.5172,6129.0
2022-12-09 13:40:00,272.81,272.83,272.64,272.75,6027.0,257.5172,257.5361,257.3567,257.4606,6027.0
2022-12-09 13:50:00,272.72,272.83,272.62,272.75,6833.0,257.4322,257.5361,257.3378,257.4606,6833.0
2022-12-09 14:00:00,272.78,272.9,272.51,272.74,8681.0,257.4889,257.6022,257.234,257.4511,8681.0
2022-12-09 14:10:00,272.65,273.0,272.6,272.98,13242.0,257.3662,257.6965,257.319,257.6777,13242.0
2022-12-09 14:20:00,273.0,273.01,272.78,272.78,8064.0,257.6965,257.706,257.4889,257.4889,8064.0
2022-12-09 14:30:00,272.81,272.82,272.66,272.79,8370.0,257.5172,257.5266,257.3756,257.4983,8370.0
2022-12-09 14:40:00,272.75,272.9,272.67,272.86,8356.0,257.4606,257.6022,257.385,257.5644,8356.0
2022-12-09 14:50:00,272.85,273.13,272.83,273.01,8554.0,257.555,257.8193,257.5361,257.706,8554.0
2022-12-09 15:00:00,273.05,273.25,272.99,273.06,16699.0,257.7437,257.9325,257.6871,257.7532,16699.0
2022-12-09 15:10:00,273.06,273.3,272.99,273.18,9243.0,257.7532,257.9797,257.6871,257.8665,9243.0
2022-12-09 15:20:00,273.2,273.28,273.1,273.1,12468.0,257.8853,257.9609,257.7909,257.7909,12468.0
2022-12-09 15:30:00,273.1,273.18,272.7,272.74,30775.0,257.7909,257.8665,257.4134,257.4511,30775.0
2022-12-09 15:40:00,272.72,272.75,272.51,272.55,33811.0,257.4322,257.4606,257.234,257.2718,33811.0
2022-12-09 15:50:00,272.5,272.61,271.9,271.93,145952.0,257.2246,257.3284,256.6582,256.6865,145952.0
2022-12-12 09:30:00,272.19,272.89,271.22,272.16,56528.0,256.932,257.5927,256.0163,256.9036,56528.0
2022-12-12 09:40:00,272.29,272.66,271.78,272.65,17876.0,257.0263,257.3756,256.5449,257.3662,17876.0
2022-12-12 09:50:00,272.61,273.2,272.47,273.12,30918.0,257.3284,257.8853,257.1963,257.8098,30918.0
2022-12-12 10:00:00,273.16,273.42,272.94,273.07,24673.0,257.8476,258.093,257.6399,257.7626,24673.0
2022-12-12 10:10:00,273.09,273.55,272.89,273.41,37999.0,257.7815,258.2157,257.5927,258.0836,37999.0
2022-12-12 10:20:00,273.37,274.0,273.31,273.86,42626.0,258.0458,258.6405,257.9892,258.5083,42626.0
2022-12-12 10:30:00,273.89,274.4,273.89,274.38,47068.0,258.5367,259.0181,258.5367,258.9992,47068.0
2022-12-12 10:40:00,274.38,274.55,273.93,274.33,41508.0,258.9992,259.1597,258.5744,258.952,41508.0
2022-12-12 10:50:00,274.3,274.5,273.68,273.9,43245.0,258.9237,259.1125,258.3384,258.5461,43245.0
2022-12-12 11:00:00,273.93,274.56,273.52,274.49,24761.0,258.5744,259.1691,258.1874,259.103,24761.0
2022-12-12 11:10:00,274.48,274.9,274.33,274.81,57264.0,259.0936,259.49,258.952,259.4051,57264.0
2022-12-12 11:20:00,274.77,274.83,274.56,274.59,36535.0,259.3673,259.424,259.1691,259.1974,36535.0
2022-12-12 11:30:00,274.6,274.64,274.27,274.56,25812.0,259.2069,259.2446,258.8954,259.1691,25812.0
2022-12-12 11:40:00,274.55,274.83,274.55,274.77,18364.0,259.1597,259.424,259.1597,259.3673,18364.0
2022-12-12 11:50:00,274.77,275.24,274.71,275.11,44474.0,259.3673,259.811,259.3107,259.6883,44474.0
2022-12-12 12:00:00,275.1,275.27,274.88,275.11,18000.0,259.6788,259.8393,259.4712,259.6883,18000.0
2022-12-12 12:10:00,275.16,275.55,275.15,275.42,24136.0,259.7355,260.1036,259.726,259.9809,24136.0
2022-12-12 12:20:00,275.46,275.85,275.46,275.66,23641.0,260.0186,260.3868,260.0186,260.2074,23641.0
2022-12-12 12:30:00,275.69,276.57,275.6,276.11,39397.0,260.2358,261.0664,260.1508,260.6322,39397.0
2022-12-12 12:40:00,276.08,276.34,275.9,275.97,19226.0,260.6039,260.8493,260.434,260.5001,19226.0
2022-12-12 12:50:00,275.97,276.41,275.96,276.33,18493.0,260.5001,260.9154,260.4906,260.8399,18493.0
2022-12-12 13:00:00,276.32,276.5,276.09,276.14,22469.0,260.8304,261.0003,260.6133,260.6605,22469.0
2022-12-12 13:10:00,276.12,276.28,275.88,276.23,12360.0,260.6417,260.7927,260.4151,260.7455,12360.0
2022-12-12 13:20:00,276.23,276.3,276.04,276.13,16891.0,260.7455,260.8116,260.5661,260.6511,16891.0
2022-12-12 13:30:00,276.16,276.4,276.16,276.39,21208.0,260.6794,260.906,260.6794,260.8965,21208.0
2022-12-12 13:40:00,276.36,276.71,276.3,276.71,38705.0,260.8682,261.1986,260.8116,261.1986,38705.0
2022-12-12 13:50:00,276.71,276.71,276.12,276.17,23622.0,261.1986,261.1986,260.6417,260.6888,23622.0
2022-12-12 14:00:00,276.2,276.23,275.79,275.87,21057.0,260.7172,260.7455,260.3301,260.4057,21057.0
2022-12-12 14:10:00,275.86,275.86,275.64,275.8,22289.0,260.3962,260.3962,260.1886,260.3396,22289.0
2022-12-12 14:20:00,275.77,275.92,275.73,275.81,19729.0,260.3113,260.4529,260.2735,260.349,19729.0
2022-12-12 14:30:00,275.81,275.82,275.47,275.61,20854.0,260.349,260.3585,260.0281,260.1602,20854.0
2022-12-12 14:40:00,275.62,275.67,275.29,275.43,20828.0,260.1697,260.2169,259.8582,259.9903,20828.0
2022-12-12 14:50:00,275.48,275.83,275.44,275.69,30399.0,260.0375,260.3679,259.9998,260.2358,30399.0
2022-12-12 15:00:00,275.75,275.97,275.73,275.85,31190.0,260.2924,260.5001,260.2735,260.3868,31190.0
2022-12-12 15:10:00,275.9,276.06,275.7,275.97,47452.0,260.434,260.585,260.2452,260.5001,47452.0
2022-12-12 15:20:00,275.93,276.42,275.93,276.37,41163.0,260.4623,260.9248,260.4623,260.8776,41163.0
2022-12-12 15:30:00,276.37,276.5,276.25,276.37,47037.0,260.8776,261.0003,260.7644,260.8776,47037.0
2022-12-12 15:40:00,276.39,276.48,276.2,276.21,64792.0,260.8965,260.9815,260.7172,260.7266,64792.0
2022-12-12 15:50:00,276.21,276.68,276.2,276.55,211305.0,260.7266,261.1703,260.7172,261.0475,211305.0
2022-12-13 09:30:00,278.68,279.9,276.34,276.92,183000.0,263.0581,264.2098,260.8493,261.3968,183000.0
2022-12-13 09:40:00,276.96,277.39,276.51,276.9,43276.0,261.4346,261.8405,261.0098,261.3779,43276.0
2022-12-13 09:50:00,276.61,277.6,276.6,277.56,63802.0,261.1042,262.0387,261.0947,262.0009,63802.0
2022-12-13 10:00:00,277.56,277.7,277.01,277.5,29564.0,262.0009,262.1331,261.4818,261.9443,29564.0
2022-12-13 10:10:00,277.61,277.62,276.68,277.25,30662.0,262.0481,262.0576,261.1703,261.7083,30662.0
2022-12-13 10:20:00,277.21,277.31,276.22,276.73,29584.0,261.6705,261.7649,260.736,261.2175,29584.0
2022-12-13 10:30:00,276.65,276.65,275.79,275.8,42602.0,261.1419,261.1419,260.3301,260.3396,42602.0
2022-12-13 10:40:00,275.86,276.34,275.79,275.88,16939.0,260.3962,260.8493,260.3301,260.4151,16939.0
2022-12-13 10:50:00,275.93,276.48,275.87,276.48,34142.0,260.4623,260.9815,260.4057,260.9815,34142.0
2022-12-13 11:00:00,276.51,276.9,276.29,276.47,30721.0,261.0098,261.3779,260.8021,260.972,30721.0
2022-12-13 11:10:00,276.49,276.53,275.67,275.75,38610.0,260.9909,261.0287,260.2169,260.2924,38610.0
2022-12-13 11:20:00,275.76,275.92,275.14,275.59,23588.0,260.3018,260.4529,259.7166,260.1414,23588.0
2022-12-13 11:30:00,275.6,276.27,275.57,275.99,20210.0,260.1508,260.7832,260.1225,260.5189,20210.0
2022-12-13 11:40:00,275.95,275.97,274.96,275.09,23238.0,260.4812,260.5001,259.5467,259.6694,23238.0
2022-12-13 11:50:00,275.0,275.0,274.41,274.75,19069.0,259.5844,259.5844,259.0275,259.3484,19069.0
2022-12-13 12:00:00,274.78,274.91,274.68,274.78,14989.0,259.3768,259.4995,259.2824,259.3768,14989.0
2022-12-13 12:10:00,274.74,274.76,273.95,274.02,33013.0,259.339,259.3579,258.5933,258.6594,33013.0
2022-12-13 12:20:00,274.0,274.87,273.97,274.73,38930.0,258.6405,259.4617,258.6122,259.3296,38930.0
2022-12-13 12:30:00,274.7,275.21,274.51,275.2,31013.0,259.3013,259.7827,259.1219,259.7732,31013.0
2022-12-13 12:40:00,275.2,275.31,274.4,274.52,26739.0,259.7732,259.8771,259.0181,259.1313,26739.0
2022-12-13 12:50:00,274.48,274.52,273.93,274.22,27554.0,259.0936,259.1313,258.5744,258.8482,27554.0
2022-12-13 13:00:00,274.15,274.48,274.15,274.29,25234.0,258.7821,259.0936,258.7821,258.9142,25234.0
2022-12-13 13:10:00,274.26,274.72,274.26,274.65,19082.0,258.8859,259.3201,258.8859,259.2541,19082.0
2022-12-13 13:20:00,274.64,274.85,274.47,274.75,25205.0,259.2446,259.4428,259.0841,259.3484,25205.0
2022-12-13 13:30:00,274.75,275.05,274.5,274.73,22634.0,259.3484,259.6316,259.1125,259.3296,22634.0
2022-12-13 13:40:00,274.72,275.11,274.58,274.92,14901.0,259.3201,259.6883,259.188,259.5089,14901.0
2022-12-13 13:50:00,274.85,274.99,274.58,274.8,15608.0,259.4428,259.575,259.188,259.3956,15608.0
2022-12-13 14:00:00,274.85,274.92,274.46,274.47,17441.0,259.4428,259.5089,259.0747,259.0841,17441.0
2022-12-13 14:10:00,274.46,274.76,274.36,274.53,18670.0,259.0747,259.3579,258.9803,259.1408,18670.0
2022-12-13 14:20:00,274.45,274.59,274.31,274.56,23342.0,259.0653,259.1974,258.9331,259.1691,23342.0
2022-12-13 14:30:00,274.51,274.8,274.35,274.75,17464.0,259.1219,259.3956,258.9709,259.3484,17464.0
2022-12-13 14:40:00,274.74,275.11,274.74,274.89,20757.0,259.339,259.6883,259.339,259.4806,20757.0
2022-12-13 14:50:00,274.92,274.92,274.16,274.42,23814.0,259.5089,259.5089,258.7915,259.0369,23814.0
2022-12-13 15:00:00,274.39,274.4,273.8,273.97,28862.0,259.0086,259.0181,258.4517,258.6122,28862.0
2022-12-13 15:10:00,273.93,274.04,273.64,274.0,23435.0,258.5744,258.6782,258.3007,258.6405,23435.0
2022-12-13 15:20:00,274.0,274.23,273.76,273.98,40547.0,258.6405,258.8576,258.4139,258.6216,40547.0
2022-12-13 15:30:00,274.01,274.69,273.84,274.04,81379.0,258.6499,259.2918,258.4895,258.6782,81379.0
2022-12-13 15:40:00,274.05,274.53,273.94,274.19,55364.0,258.6877,259.1408,258.5839,258.8198,55364.0
2022-12-13 15:50:00,274.22,274.55,273.94,274.36,193095.0,258.8482,259.1597,258.5839,258.9803,193095.0
2022-12-14 09:30:00,275.22,275.65,274.72,274.79,76384.0,259.7921,260.198,259.3201,259.3862,76384.0
2022-12-14 09:40:00,274.78,275.6,274.51,275.36,27480.0,259.3768,260.1508,259.1219,259.9243,27480.0
2022-12-14 09:50:00,275.34,277.01,275.33,276.85,32773.0,259.9054,261.4818,259.8959,261.3307,32773.0
2022-12-14 10:00:00,276.82,277.0,276.54,276.6,25501.0,261.3024,261.4723,261.0381,261.0947,25501.0
2022-12-14 10:10:00,276.66,276.71,276.01,276.23,26807.0,261.1514,261.1986,260.5378,260.7455,26807.0
2022-12-14 10:20:00,276.15,276.42,276.0,276.15,32039.0,260.67,260.9248,260.5284,260.67,32039.0
2022-12-14 10:30:00,276.16,276.71,276.09,276.47,25031.0,260.6794,261.1986,260.6133,260.972,25031.0
2022-12-14 10:40:00,276.47,276.84,276.47,276.62,19697.0,260.972,261.3213,260.972,261.1136,19697.0
2022-12-14 10:50:00,276.61,276.67,276.3,276.49,19629.0,261.1042,261.1608,260.8116,260.9909,19629.0
2022-12-14 11:00:00,276.53,276.75,276.45,276.46,16131.0,261.0287,261.2363,260.9532,260.9626,16131.0
2022-12-14 11:10:00,276.46,276.74,276.44,276.53,15195.0,260.9626,261.2269,260.9437,261.0287,15195.0
2022-12-14 11:20:00,276.57,276.89,276.4,276.84,12890.0,261.0664,261.3685,260.906,261.3213,12890.0
2022-12-14 11:30:00,276.81,276.93,276.62,276.65,15693.0,261.293,261.4062,261.1136,261.1419,15693.0
2022-12-14 11:40:00,276.7,276.75,276.59,276.62,16633.0,261.1891,261.2363,261.0853,261.1136,16633.0
2022-12-14 11:50:00,276.62,276.72,276.46,276.47,11095.0,261.1136,261.208,260.9626,260.972,11095.0
2022-12-14 12:00:00,276.43,276.43,276.25,276.32,21061.0,260.9343,260.9343,260.7644,260.8304,21061.0
2022-12-14 12:10:00,276.32,276.48,276.22,276.34,14890.0,260.8304,260.9815,260.736,260.8493,14890.0
2022-12-14 12:20:00,276.33,276.39,276.12,276.22,6874.0,260.8399,260.8965,260.6417,260.736,6874.0
2022-12-14 12:30:00,276.22,276.44,276.2,276.44,11271.0,260.736,260.9437,260.7172,260.9437,11271.0
2022-12-14 12:40:00,276.44,276.5,276.19,276.21,13840.0,260.9437,261.0003,260.7077,260.7266,13840.0
2022-12-14 12:50:00,276.17,276.23,276.09,276.21,13644.0,260.6888,260.7455,260.6133,260.7266,13644.0
2022-12-14 13:00:00,276.16,276.79,276.15,276.79,6644.0,260.6794,261.2741,260.67,261.2741,6644.0
2022-12-14 13:10:00,276.74,276.87,276.52,276.62,14734.0,261.2269,261.3496,261.0192,261.1136,14734.0
2022-12-14 13:20:00,276.6,276.7,276.59,276.64,8479.0,261.0947,261.1891,261.0853,261.1325,8479.0
2022-12-14 13:30:00,276.63,277.06,276.63,277.01,18981.0,261.1231,261.529,261.1231,261.4818,18981.0
2022-12-14 13:40:00,277.04,277.08,276.35,276.35,21432.0,261.5101,261.5478,260.8588,260.8588,21432.0
2022-12-14 13:50:00,276.3,276.78,276.29,276.37,23174.0,260.8116,261.2647,260.8021,260.8776,23174.0
2022-12-14 14:00:00,276.24,276.24,274.3,274.38,36873.0,260.7549,260.7549,258.9237,258.9992,36873.0
2022-12-14 14:10:00,274.33,274.73,274.12,274.57,25044.0,258.952,259.3296,258.7538,259.1785,25044.0
2022-12-14 14:20:00,274.61,274.77,274.33,274.41,23734.0,259.2163,259.3673,258.952,259.0275,23734.0
2022-12-14 14:30:00,274.36,274.52,272.68,273.33,47039.0,258.9803,259.1313,257.3945,258.008,47039.0
2022-12-14 14:40:00,273.27,273.55,272.3,273.28,32673.0,257.9514,258.2157,257.0358,257.9609,32673.0
2022-12-14 14:50:00,273.17,273.7,273.14,273.64,32081.0,257.857,258.3573,257.8287,258.3007,32081.0
2022-12-14 15:00:00,273.7,274.42,273.47,274.35,35155.0,258.3573,259.0369,258.1402,258.9709,35155.0
2022-12-14 15:10:00,274.36,275.49,274.32,274.62,32180.0,258.9803,260.047,258.9426,259.2257,32180.0
2022-12-14 15:20:00,274.72,275.08,273.8,273.8,25059.0,259.3201,259.66,258.4517,258.4517,25059.0
2022-12-14 15:30:00,273.84,273.89,273.32,273.71,37251.0,258.4895,258.5367,257.9986,258.3667,37251.0
2022-12-14 15:40:00,273.73,274.31,273.66,274.1,43061.0,258.3856,258.9331,258.3196,258.7349,43061.0
2022-12-14 15:50:00,274.09,274.87,274.09,274.48,128965.0,258.7254,259.4617,258.7254,259.0936,128965.0
2022-12-15 09:30:00,273.79,274.38,272.86,273.34,111499.0,258.4423,258.9992,257.5644,258.0175,111499.0
2022-12-15 09:40:00,273.46,273.55,272.41,272.61,17007.0,258.1308,258.2157,257.1396,257.3284,17007.0
2022-12-15 09:50:00,272.65,273.13,271.94,272.16,27057.0,257.3662,257.8193,256.696,256.9036,27057.0
2022-12-15 10:00:00,272.22,272.3,271.35,271.56,53019.0,256.9603,257.0358,256.139,256.3373,53019.0
2022-12-15 10:10:00,271.55,272.08,271.07,272.07,54970.0,256.3278,256.8281,255.8747,256.8187,54970.0
2022-12-15 10:20:00,272.02,272.4,271.79,271.83,29927.0,256.7715,257.1302,256.5544,256.5921,29927.0
2022-12-15 10:30:00,271.88,272.41,271.34,272.33,48484.0,256.6393,257.1396,256.1296,257.0641,48484.0
2022-12-15 10:40:00,272.32,272.42,271.87,271.95,41347.0,257.0547,257.1491,256.6299,256.7054,41347.0
2022-12-15 10:50:00,271.93,272.24,271.53,271.96,31416.0,256.6865,256.9792,256.309,256.7148,31416.0
2022-12-15 11:00:00,271.96,272.31,271.89,272.07,22666.0,256.7148,257.0452,256.6488,256.8187,22666.0
2022-12-15 11:10:00,272.07,272.18,271.41,272.18,28319.0,256.8187,256.9225,256.1957,256.9225,28319.0
2022-12-15 11:20:00,272.2,272.22,271.33,271.33,24573.0,256.9414,256.9603,256.1202,256.1202,24573.0
2022-12-15 11:30:00,271.34,271.63,271.01,271.58,18831.0,256.1296,256.4033,255.8181,256.3561,18831.0
2022-12-15 11:40:00,271.56,271.77,271.04,271.14,20256.0,256.3373,256.5355,255.8464,255.9408,20256.0
2022-12-15 11:50:00,271.09,271.31,270.95,271.25,19357.0,255.8936,256.1013,255.7615,256.0446,19357.0
2022-12-15 12:00:00,271.25,271.52,271.14,271.19,27418.0,256.0446,256.2995,255.9408,255.988,27418.0
2022-12-15 12:10:00,271.19,271.27,270.81,270.97,17763.0,255.988,256.0635,255.6293,255.7803,17763.0
2022-12-15 12:20:00,270.94,270.95,270.48,270.73,18362.0,255.752,255.7615,255.3178,255.5538,18362.0
2022-12-15 12:30:00,270.75,271.05,270.68,270.73,19615.0,255.5727,255.8559,255.5066,255.5538,19615.0
2022-12-15 12:40:00,270.69,270.69,270.36,270.64,12514.0,255.516,255.516,255.2045,255.4688,12514.0
2022-12-15 12:50:00,270.61,270.62,269.82,269.85,29403.0,255.4405,255.45,254.6948,254.7231,29403.0
2022-12-15 13:00:00,269.83,269.83,269.24,269.25,22723.0,254.7042,254.7042,254.1473,254.1568,22723.0
2022-12-15 13:10:00,269.28,269.62,269.21,269.51,13704.0,254.1851,254.506,254.119,254.4022,13704.0
2022-12-15 13:20:00,269.5,269.61,269.34,269.58,27795.0,254.3927,254.4966,254.2417,254.4683,27795.0
2022-12-15 13:30:00,269.54,269.71,269.39,269.71,12223.0,254.4305,254.591,254.2889,254.591,12223.0
2022-12-15 13:40:00,269.73,269.85,269.68,269.71,14038.0,254.6099,254.7231,254.5627,254.591,14038.0
2022-12-15 13:50:00,269.73,269.83,269.46,269.81,16218.0,254.6099,254.7042,254.355,254.6854,16218.0
2022-12-15 14:00:00,269.85,270.05,269.59,269.65,12876.0,254.7231,254.9119,254.4777,254.5343,12876.0
2022-12-15 14:10:00,269.67,269.91,269.54,269.9,17681.0,254.5532,254.7798,254.4305,254.7703,17681.0
2022-12-15 14:20:00,269.88,270.06,269.85,269.96,14404.0,254.7514,254.9214,254.7231,254.827,14404.0
2022-12-15 14:30:00,269.96,270.73,269.96,270.67,14547.0,254.827,255.5538,254.827,255.4972,14547.0
2022-12-15 14:40:00,270.63,270.78,270.47,270.55,14042.0,255.4594,255.601,255.3084,255.3839,14042.0
2022-12-15 14:50:00,270.51,271.1,270.36,270.99,37059.0,255.3461,255.9031,255.2045,255.7992,37059.0
2022-12-15 15:00:00,270.94,271.71,270.91,271.62,22401.0,255.752,256.4789,255.7237,256.3939,22401.0
2022-12-15 15:10:00,271.6,271.98,271.26,271.28,43693.0,256.375,256.7337,256.0541,256.073,43693.0
2022-12-15 15:20:00,271.28,271.75,271.25,271.64,33310.0,256.073,256.5166,256.0446,256.4128,33310.0
2022-12-15 15:30:00,271.63,271.87,271.35,271.53,24182.0,256.4033,256.6299,256.139,256.309,24182.0
2022-12-15 15:40:00,271.54,271.61,271.26,271.33,50889.0,256.3184,256.3845,256.0541,256.1202,50889.0
2022-12-15 15:50:00,271.32,272.03,271.31,271.67,185960.0,256.1107,256.7809,256.1013,256.4411,185960.0
2022-12-16 09:30:00,270.41,270.41,268.53,269.87,804904.0,255.2517,255.2517,253.4771,254.742,804904.0
2022-12-16 09:40:00,269.81,271.02,269.54,269.78,55741.0,254.6854,255.8275,254.4305,254.657,55741.0
2022-12-16 09:50:00,269.83,269.91,269.48,269.81,17084.0,254.7042,254.7798,254.3739,254.6854,17084.0
2022-12-16 10:00:00,269.88,270.0,268.53,268.66,59653.0,254.7514,254.8647,253.4771,253.5998,59653.0
2022-12-16 10:10:00,268.7,268.81,268.11,268.81,21927.0,253.6376,253.7414,253.0807,253.7414,21927.0
2022-12-16 10:20:00,268.82,269.01,268.39,268.52,23401.0,253.7509,253.9302,253.345,253.4677,23401.0
2022-12-16 10:30:00,268.46,268.5,267.83,268.08,38545.0,253.411,253.4488,252.8164,253.0523,38545.0
2022-12-16 10:40:00,268.06,268.35,267.77,268.17,32021.0,253.0335,253.3072,252.7597,253.1373,32021.0
2022-12-16 10:50:00,268.02,268.28,267.8,267.99,42678.0,252.9957,253.2411,252.788,252.9674,42678.0
2022-12-16 11:00:00,268.0,268.07,267.76,267.84,16782.0,252.9768,253.0429,252.7503,252.8258,16782.0
2022-12-16 11:10:00,267.85,268.32,267.7,268.14,29229.0,252.8352,253.2789,252.6936,253.109,29229.0
2022-12-16 11:20:00,268.19,268.4,267.67,267.67,15196.0,253.1562,253.3544,252.6653,252.6653,15196.0
2022-12-16 11:30:00,267.7,268.01,267.63,267.86,18829.0,252.6936,252.9863,252.6276,252.8447,18829.0
2022-12-16 11:40:00,267.83,267.92,267.22,267.27,18862.0,252.8164,252.9013,252.2406,252.2878,18862.0
2022-12-16 11:50:00,267.33,267.46,267.06,267.11,12140.0,252.3444,252.4671,252.0895,252.1367,12140.0
2022-12-16 12:00:00,267.07,267.16,266.88,267.01,43872.0,252.099,252.1839,251.9196,252.0423,43872.0
2022-12-16 12:10:00,266.97,267.34,266.88,267.29,22544.0,252.0046,252.3538,251.9196,252.3066,22544.0
2022-12-16 12:20:00,267.3,267.32,266.84,267.02,22709.0,252.3161,252.3349,251.8819,252.0518,22709.0
2022-12-16 12:30:00,266.96,267.31,266.72,267.21,15662.0,251.9951,252.3255,251.7686,252.2311,15662.0
2022-12-16 12:40:00,267.14,267.32,266.79,267.32,29741.0,252.165,252.3349,251.8347,252.3349,29741.0
2022-12-16 12:50:00,267.31,267.34,266.57,266.6,22278.0,252.3255,252.3538,251.627,251.6553,22278.0
2022-12-16 13:00:00,266.61,266.68,266.32,266.56,13561.0,251.6647,251.7308,251.391,251.6176,13561.0
2022-12-16 13:10:00,266.55,267.1,266.5,266.86,14029.0,251.6081,252.1273,251.5609,251.9007,14029.0
2022-12-16 13:20:00,266.86,266.86,266.44,266.46,24454.0,251.9007,251.9007,251.5043,251.5232,24454.0
2022-12-16 13:30:00,266.46,266.49,266.22,266.28,22424.0,251.5232,251.5515,251.2966,251.3532,22424.0
2022-12-16 13:40:00,266.31,266.52,266.1,266.47,29000.0,251.3816,251.5798,251.1833,251.5326,29000.0
2022-12-16 13:50:00,266.46,266.52,266.08,266.19,16549.0,251.5232,251.5798,251.1645,251.2683,16549.0
2022-12-16 14:00:00,266.13,266.22,265.95,266.06,31878.0,251.2117,251.2966,251.0417,251.1456,31878.0
2022-12-16 14:10:00,266.02,266.39,266.02,266.2,24012.0,251.1078,251.4571,251.1078,251.2777,24012.0
2022-12-16 14:20:00,266.18,266.26,265.76,266.13,47790.0,251.2589,251.3344,250.8624,251.2117,47790.0
2022-12-16 14:30:00,266.15,266.29,265.95,266.24,35022.0,251.2305,251.3627,251.0417,251.3155,35022.0
2022-12-16 14:40:00,266.18,266.22,265.83,266.15,23812.0,251.2589,251.2966,250.9285,251.2305,23812.0
2022-12-16 14:50:00,266.15,266.82,266.14,266.71,55297.0,251.2305,251.863,251.2211,251.7591,55297.0
2022-12-16 15:00:00,266.74,267.43,266.68,266.73,32306.0,251.7875,252.4388,251.7308,251.778,32306.0
2022-12-16 15:10:00,266.73,267.38,266.62,267.06,58895.0,251.778,252.3916,251.6742,252.0895,58895.0
2022-12-16 15:20:00,267.01,267.7,266.94,267.53,72856.0,252.0423,252.6936,251.9763,252.5332,72856.0
2022-12-16 15:30:00,267.51,268.1,267.45,267.47,62655.0,252.5143,253.0712,252.4577,252.4765,62655.0
2022-12-16 15:40:00,267.47,267.64,267.18,267.3,118867.0,252.4765,252.637,252.2028,252.3161,118867.0
2022-12-16 15:50:00,267.26,267.34,265.82,266.1,448421.0,252.2783,252.3538,250.919,251.1833,448421.0
2022-12-19 09:30:00,266.25,266.74,265.26,266.74,66861.0,251.3249,251.7875,250.3904,251.7875,66861.0
2022-12-19 09:40:00,266.73,267.04,266.4,266.53,46723.0,251.778,252.0706,251.4665,251.5892,46723.0
2022-12-19 09:50:00,266.49,266.56,266.16,266.48,25739.0,251.5515,251.6176,251.24,251.542,25739.0
2022-12-19 10:00:00,266.45,267.35,266.38,267.32,31114.0,251.5137,252.3633,251.4476,252.3349,31114.0
2022-12-19 10:10:00,267.38,267.8,267.14,267.63,29965.0,252.3916,252.788,252.165,252.6276,29965.0
2022-12-19 10:20:00,267.63,268.42,267.63,268.36,27416.0,252.6276,253.3733,252.6276,253.3167,27416.0
2022-12-19 10:30:00,268.3,268.41,267.69,267.84,23760.0,253.26,253.3638,252.6842,252.8258,23760.0
2022-12-19 10:40:00,267.87,267.99,267.31,267.43,19654.0,252.8541,252.9674,252.3255,252.4388,19654.0
2022-12-19 10:50:00,267.42,267.42,266.83,267.18,22295.0,252.4293,252.4293,251.8724,252.2028,22295.0
2022-12-19 11:00:00,267.17,267.53,267.12,267.22,18498.0,252.1934,252.5332,252.1462,252.2406,18498.0
2022-12-19 11:10:00,267.15,267.38,266.93,267.35,13791.0,252.1745,252.3916,251.9668,252.3633,13791.0
2022-12-19 11:20:00,267.37,267.5,266.94,267.04,11296.0,252.3821,252.5049,251.9763,252.0706,11296.0
2022-12-19 11:30:00,267.09,267.21,266.6,266.74,15819.0,252.1178,252.2311,251.6553,251.7875,15819.0
2022-12-19 11:40:00,266.75,267.02,266.61,267.0,17635.0,251.7969,252.0518,251.6647,252.0329,17635.0
2022-12-19 11:50:00,266.99,267.05,266.77,266.87,15061.0,252.0234,252.0801,251.8158,251.9102,15061.0
2022-12-19 12:00:00,267.04,267.33,267.03,267.28,22339.0,252.0706,252.3444,252.0612,252.2972,22339.0
2022-12-19 12:10:00,267.3,267.47,267.1,267.34,14960.0,252.3161,252.4765,252.1273,252.3538,14960.0
2022-12-19 12:20:00,267.41,267.5,266.93,267.14,17285.0,252.4199,252.5049,251.9668,252.165,17285.0
2022-12-19 12:30:00,267.07,267.21,266.92,267.16,21334.0,252.099,252.2311,251.9574,252.1839,21334.0
2022-12-19 12:40:00,267.18,267.37,267.15,267.35,14686.0,252.2028,252.3821,252.1745,252.3633,14686.0
2022-12-19 12:50:00,267.34,267.43,267.19,267.22,9115.0,252.3538,252.4388,252.2122,252.2406,9115.0
2022-12-19 13:00:00,267.31,267.47,267.06,267.06,14546.0,252.3255,252.4765,252.0895,252.0895,14546.0
2022-12-19 13:10:00,267.06,267.17,266.91,267.11,10535.0,252.0895,252.1934,251.9479,252.1367,10535.0
2022-12-19 13:20:00,267.13,267.2,266.96,266.97,7868.0,252.1556,252.2217,251.9951,252.0046,7868.0
2022-12-19 13:30:00,266.97,267.15,266.62,266.75,14174.0,252.0046,252.1745,251.6742,251.7969,14174.0
2022-12-19 13:40:00,266.73,266.77,266.1,266.19,20192.0,251.778,251.8158,251.1833,251.2683,20192.0
2022-12-19 13:50:00,266.18,266.27,265.84,265.91,10935.0,251.2589,251.3438,250.9379,251.004,10935.0
2022-12-19 14:00:00,265.88,265.91,265.41,265.42,19255.0,250.9757,251.004,250.532,250.5415,19255.0
2022-12-19 14:10:00,265.42,265.61,265.29,265.36,16383.0,250.5415,250.7208,250.4187,250.4848,16383.0
2022-12-19 14:20:00,265.35,265.52,265.2,265.25,13620.0,250.4754,250.6359,250.3338,250.381,13620.0
2022-12-19 14:30:00,265.24,265.46,265.22,265.38,13397.0,250.3715,250.5792,250.3527,250.5037,13397.0
2022-12-19 14:40:00,265.35,265.46,265.09,265.19,19657.0,250.4754,250.5792,250.23,250.3243,19657.0
2022-12-19 14:50:00,265.18,265.19,264.78,264.95,42961.0,250.3149,250.3243,249.9373,250.0978,42961.0
2022-12-19 15:00:00,264.96,265.13,264.67,265.05,22487.0,250.1072,250.2677,249.8335,250.1922,22487.0
2022-12-19 15:10:00,265.01,265.22,264.84,264.98,29246.0,250.1544,250.3527,249.994,250.1261,29246.0
2022-12-19 15:20:00,264.99,265.19,264.77,264.91,35984.0,250.1356,250.3243,249.9279,250.06,35984.0
2022-12-19 15:30:00,264.88,265.61,264.87,265.49,39690.0,250.0317,250.7208,250.0223,250.6075,39690.0
2022-12-19 15:40:00,265.5,265.91,265.36,265.91,60638.0,250.617,251.004,250.4848,251.004,60638.0
2022-12-19 15:50:00,265.97,266.1,265.81,265.81,166876.0,251.0606,251.1833,250.9096,250.9096,166876.0
2022-12-20 09:30:00,266.92,266.92,265.49,265.6,74181.0,251.9574,251.9574,250.6075,250.7114,74181.0
2022-12-20 09:40:00,265.63,265.63,264.54,264.91,21252.0,250.7397,250.7397,249.7108,250.06,21252.0
2022-12-20 09:50:00,264.91,265.83,264.76,265.73,16210.0,250.06,250.9285,249.9185,250.8341,16210.0
2022-12-20 10:00:00,265.75,266.19,265.63,265.99,17010.0,250.853,251.2683,250.7397,251.0795,17010.0
2022-12-20 10:10:00,265.91,266.01,265.57,265.71,20850.0,251.004,251.0984,250.683,250.8152,20850.0
2022-12-20 10:20:00,265.7,265.98,265.52,265.74,16242.0,250.8058,251.0701,250.6359,250.8435,16242.0
2022-12-20 10:30:00,265.8,266.16,265.79,266.1,19299.0,250.9002,251.24,250.8907,251.1833,19299.0
2022-12-20 10:40:00,266.1,266.16,265.52,266.11,16195.0,251.1833,251.24,250.6359,251.1928,16195.0
2022-12-20 10:50:00,266.05,266.4,265.92,266.04,7628.0,251.1361,251.4665,251.0134,251.1267,7628.0
2022-12-20 11:00:00,266.03,266.05,265.72,265.99,25637.0,251.1173,251.1361,250.8246,251.0795,25637.0
2022-12-20 11:10:00,265.94,266.01,265.23,265.41,14058.0,251.0323,251.0984,250.3621,250.532,14058.0
2022-12-20 11:20:00,265.46,265.49,264.84,265.05,13411.0,250.5792,250.6075,249.994,250.1922,13411.0
2022-12-20 11:30:00,265.05,265.35,265.05,265.28,12872.0,250.1922,250.4754,250.1922,250.4093,12872.0
2022-12-20 11:40:00,265.32,265.44,265.02,265.44,7465.0,250.4471,250.5603,250.1639,250.5603,7465.0
2022-12-20 11:50:00,265.5,265.89,265.41,265.82,9815.0,250.617,250.9851,250.532,250.919,9815.0
2022-12-20 12:00:00,265.86,266.33,265.86,266.23,14756.0,250.9568,251.4004,250.9568,251.3061,14756.0
2022-12-20 12:10:00,266.21,266.42,265.95,266.34,22059.0,251.2872,251.4854,251.0417,251.4099,22059.0
2022-12-20 12:20:00,266.34,266.81,266.28,266.7,30377.0,251.4099,251.8535,251.3532,251.7497,30377.0
2022-12-20 12:30:00,266.69,266.97,266.63,266.93,14827.0,251.7403,252.0046,251.6836,251.9668,14827.0
2022-12-20 12:40:00,266.96,267.03,266.7,266.71,24502.0,251.9951,252.0612,251.7497,251.7591,24502.0
2022-12-20 12:50:00,266.71,266.94,266.71,266.9,10647.0,251.7591,251.9763,251.7591,251.9385,10647.0
2022-12-20 13:00:00,266.85,266.95,266.74,266.74,10460.0,251.8913,251.9857,251.7875,251.7875,10460.0
2022-12-20 13:10:00,266.75,267.08,266.59,267.02,15921.0,251.7969,252.1084,251.6459,252.0518,15921.0
2022-12-20 13:20:00,266.98,267.62,266.91,267.55,29413.0,252.014,252.6181,251.9479,252.5521,29413.0
2022-12-20 13:30:00,267.56,267.9,267.56,267.82,14085.0,252.5615,252.8824,252.5615,252.8069,14085.0
2022-12-20 13:40:00,267.84,267.94,267.7,267.88,19895.0,252.8258,252.9202,252.6936,252.8636,19895.0
2022-12-20 13:50:00,267.87,267.94,267.5,267.57,40450.0,252.8541,252.9202,252.5049,252.5709,40450.0
2022-12-20 14:00:00,267.53,267.9,267.4,267.77,12966.0,252.5332,252.8824,252.4105,252.7597,12966.0
2022-12-20 14:10:00,267.83,267.83,267.5,267.53,7547.0,252.8164,252.8164,252.5049,252.5332,7547.0
2022-12-20 14:20:00,267.49,267.51,267.3,267.44,9828.0,252.4954,252.5143,252.3161,252.4482,9828.0
2022-12-20 14:30:00,267.41,267.41,267.03,267.13,15793.0,252.4199,252.4199,252.0612,252.1556,15793.0
2022-12-20 14:40:00,267.19,267.19,266.96,267.09,6167.0,252.2122,252.2122,251.9951,252.1178,6167.0
2022-12-20 14:50:00,267.11,267.26,267.05,267.24,18316.0,252.1367,252.2783,252.0801,252.2594,18316.0
2022-12-20 15:00:00,267.22,267.27,266.75,266.8,15583.0,252.2406,252.2878,251.7969,251.8441,15583.0
2022-12-20 15:10:00,266.8,267.12,266.7,266.92,16756.0,251.8441,252.1462,251.7497,251.9574,16756.0
2022-12-20 15:20:00,266.96,267.38,266.9,267.35,13520.0,251.9951,252.3916,251.9385,252.3633,13520.0
2022-12-20 15:30:00,267.39,267.82,267.35,267.81,24506.0,252.401,252.8069,252.3633,252.7975,24506.0
2022-12-20 15:40:00,267.81,267.81,267.5,267.63,36015.0,252.7975,252.7975,252.5049,252.6276,36015.0
2022-12-20 15:50:00,267.66,267.67,267.16,267.33,127139.0,252.6559,252.6653,252.1839,252.3444,127139.0
2022-12-21 09:30:00,267.48,268.89,267.46,268.86,70593.0,252.486,253.8169,252.4671,253.7886,70593.0
2022-12-21 09:40:00,268.77,269.24,268.49,269.1,21671.0,253.7037,254.1473,253.4394,254.0152,21671.0
2022-12-21 09:50:00,269.0,269.29,268.74,268.97,15036.0,253.9208,254.1945,253.6753,253.8925,15036.0
2022-12-21 10:00:00,269.06,269.75,269.04,269.56,41446.0,253.9774,254.6287,253.9585,254.4494,41446.0
2022-12-21 10:10:00,269.57,269.63,268.86,269.04,23288.0,254.4588,254.5155,253.7886,253.9585,23288.0
2022-12-21 10:20:00,268.99,269.25,268.77,269.16,42325.0,253.9113,254.1568,253.7037,254.0718,42325.0
2022-12-21 10:30:00,269.09,269.61,268.92,269.57,11409.0,254.0057,254.4966,253.8453,254.4588,11409.0
2022-12-21 10:40:00,269.55,269.64,269.39,269.5,29030.0,254.4399,254.5249,254.2889,254.3927,29030.0
2022-12-21 10:50:00,269.55,269.67,269.42,269.49,26467.0,254.4399,254.5532,254.3172,254.3833,26467.0
2022-12-21 11:00:00,269.5,269.76,269.5,269.71,33352.0,254.3927,254.6382,254.3927,254.591,33352.0
2022-12-21 11:10:00,269.67,269.94,269.49,269.55,33767.0,254.5532,254.8081,254.3833,254.4399,33767.0
2022-12-21 11:20:00,269.54,269.67,269.15,269.19,24356.0,254.4305,254.5532,254.0624,254.1001,24356.0
2022-12-21 11:30:00,269.19,269.36,268.92,268.94,16227.0,254.1001,254.2606,253.8453,253.8641,16227.0
2022-12-21 11:40:00,268.9,268.92,268.12,268.16,17854.0,253.8264,253.8453,253.0901,253.1279,17854.0
2022-12-21 11:50:00,268.18,268.28,267.98,268.11,35972.0,253.1467,253.2411,252.958,253.0807,35972.0
2022-12-21 12:00:00,268.1,268.21,267.97,267.97,17810.0,253.0712,253.1751,252.9485,252.9485,17810.0
2022-12-21 12:10:00,267.94,268.15,267.88,268.13,18569.0,252.9202,253.1184,252.8636,253.0995,18569.0
2022-12-21 12:20:00,268.09,268.21,267.86,267.94,20445.0,253.0618,253.1751,252.8447,252.9202,20445.0
2022-12-21 12:30:00,267.92,268.05,267.61,267.66,21642.0,252.9013,253.024,252.6087,252.6559,21642.0
2022-12-21 12:40:00,267.69,267.69,267.39,267.44,17856.0,252.6842,252.6842,252.401,252.4482,17856.0
2022-12-21 12:50:00,267.43,267.75,267.43,267.75,18024.0,252.4388,252.7408,252.4388,252.7408,18024.0
2022-12-21 13:00:00,267.75,267.94,267.68,267.76,15541.0,252.7408,252.9202,252.6748,252.7503,15541.0
2022-12-21 13:10:00,267.8,267.81,267.44,267.52,18839.0,252.788,252.7975,252.4482,252.5237,18839.0
2022-12-21 13:20:00,267.53,267.62,267.31,267.49,16045.0,252.5332,252.6181,252.3255,252.4954,16045.0
2022-12-21 13:30:00,267.5,267.7,267.41,267.49,14755.0,252.5049,252.6936,252.4199,252.4954,14755.0
2022-12-21 13:40:00,267.48,267.68,267.42,267.59,25189.0,252.486,252.6748,252.4293,252.5898,25189.0
2022-12-21 13:50:00,267.62,267.84,267.57,267.69,20825.0,252.6181,252.8258,252.5709,252.6842,20825.0
2022-12-21 14:00:00,267.7,268.17,267.7,268.15,24262.0,252.6936,253.1373,252.6936,253.1184,24262.0
2022-12-21 14:10:00,268.14,268.29,268.05,268.15,19323.0,253.109,253.2506,253.024,253.1184,19323.0
2022-12-21 14:20:00,268.15,268.18,267.86,267.93,23411.0,253.1184,253.1467,252.8447,252.9108,23411.0
2022-12-21 14:30:00,267.92,268.13,267.82,267.96,16168.0,252.9013,253.0995,252.8069,252.9391,16168.0
2022-12-21 14:40:00,267.99,268.26,267.96,268.18,19924.0,252.9674,253.2223,252.9391,253.1467,19924.0
2022-12-21 14:50:00,268.19,268.2,267.66,267.85,20689.0,253.1562,253.1656,252.6559,252.8352,20689.0
2022-12-21 15:00:00,267.82,268.12,267.82,267.83,15037.0,252.8069,253.0901,252.8069,252.8164,15037.0
2022-12-21 15:10:00,267.86,268.12,267.76,267.91,20339.0,252.8447,253.0901,252.7503,252.8919,20339.0
2022-12-21 15:20:00,267.88,267.98,267.7,267.72,24578.0,252.8636,252.958,252.6936,252.7125,24578.0
2022-12-21 15:30:00,267.73,267.91,267.69,267.8,45684.0,252.722,252.8919,252.6842,252.788,45684.0
2022-12-21 15:40:00,267.79,268.22,267.67,268.09,51647.0,252.7786,253.1845,252.6653,253.0618,51647.0
2022-12-21 15:50:00,268.1,268.17,267.47,268.12,196723.0,253.0712,253.1373,252.4765,253.0901,196723.0
2022-12-22 09:30:00,267.27,268.12,266.82,266.85,88349.0,252.2878,253.0901,251.863,251.8913,88349.0
2022-12-22 09:40:00,266.77,267.14,266.44,266.5,24768.0,251.8158,252.165,251.5043,251.5609,24768.0
2022-12-22 09:50:00,266.48,266.98,266.48,266.91,22853.0,251.542,252.014,251.542,251.9479,22853.0
2022-12-22 10:00:00,267.01,267.04,266.37,266.42,30875.0,252.0423,252.0706,251.4382,251.4854,30875.0
2022-12-22 10:10:00,266.48,266.55,265.65,265.94,44896.0,251.542,251.6081,250.7586,251.0323,44896.0
2022-12-22 10:20:00,266.02,266.53,265.93,266.32,19165.0,251.1078,251.5892,251.0229,251.391,19165.0
2022-12-22 10:30:00,266.05,266.71,266.0,266.45,21827.0,251.1361,251.7591,251.0889,251.5137,21827.0
2022-12-22 10:40:00,266.47,266.85,266.35,266.81,16136.0,251.5326,251.8913,251.4193,251.8535,16136.0
2022-12-22 10:50:00,266.86,266.93,266.58,266.75,15509.0,251.9007,251.9668,251.6364,251.7969,15509.0
2022-12-22 11:00:00,266.71,266.83,266.47,266.47,8585.0,251.7591,251.8724,251.5326,251.5326,8585.0
2022-12-22 11:10:00,266.47,266.54,266.2,266.2,15390.0,251.5326,251.5987,251.2777,251.2777,15390.0
2022-12-22 11:20:00,266.22,266.37,265.85,266.01,32887.0,251.2966,251.4382,250.9474,251.0984,32887.0
2022-12-22 11:30:00,266.02,266.28,265.7,265.7,29224.0,251.1078,251.3532,250.8058,250.8058,29224.0
2022-12-22 11:40:00,265.71,265.81,265.47,265.5,10128.0,250.8152,250.9096,250.5887,250.617,10128.0
2022-12-22 11:50:00,265.54,266.05,265.5,265.99,13305.0,250.6547,251.1361,250.617,251.0795,13305.0
2022-12-22 12:00:00,265.95,266.06,265.93,266.0,11311.0,251.0417,251.1456,251.0229,251.0889,11311.0
2022-12-22 12:10:00,266.0,266.01,265.62,265.88,13412.0,251.0889,251.0984,250.7302,250.9757,13412.0
2022-12-22 12:20:00,265.85,265.85,264.78,264.85,21658.0,250.9474,250.9474,249.9373,250.0034,21658.0
2022-12-22 12:30:00,264.8,264.85,264.57,264.65,25417.0,249.9562,250.0034,249.7391,249.8146,25417.0
2022-12-22 12:40:00,264.69,264.72,264.25,264.45,26837.0,249.8524,249.8807,249.437,249.6258,26837.0
2022-12-22 12:50:00,264.45,264.62,264.24,264.57,17368.0,249.6258,249.7863,249.4276,249.7391,17368.0
2022-12-22 13:00:00,264.59,264.59,263.85,263.99,16789.0,249.758,249.758,249.0595,249.1916,16789.0
2022-12-22 13:10:00,264.03,264.35,264.0,264.31,13018.0,249.2294,249.5314,249.2011,249.4937,13018.0
2022-12-22 13:20:00,264.31,264.32,263.96,264.1,17286.0,249.4937,249.5031,249.1633,249.2955,17286.0
2022-12-22 13:30:00,264.09,264.11,263.65,263.99,16535.0,249.286,249.3049,248.8707,249.1916,16535.0
2022-12-22 13:40:00,264.07,264.16,263.82,263.94,11143.0,249.2671,249.3521,249.0311,249.1444,11143.0
2022-12-22 13:50:00,264.01,264.09,263.82,263.83,14084.0,249.2105,249.286,249.0311,249.0406,14084.0
2022-12-22 14:00:00,263.88,264.08,263.69,263.71,18037.0,249.0878,249.2766,248.9084,248.9273,18037.0
2022-12-22 14:10:00,263.71,264.46,263.7,264.35,31138.0,248.9273,249.6353,248.9179,249.5314,31138.0
2022-12-22 14:20:00,264.33,264.79,264.06,264.76,36735.0,249.5126,249.9468,249.2577,249.9185,36735.0
2022-12-22 14:30:00,264.72,265.16,264.63,264.91,38593.0,249.8807,250.296,249.7957,250.06,38593.0
2022-12-22 14:40:00,264.96,265.16,264.77,265.15,26080.0,250.1072,250.296,249.9279,250.2866,26080.0
2022-12-22 14:50:00,265.12,265.97,265.05,265.97,29969.0,250.2583,251.0606,250.1922,251.0606,29969.0
2022-12-22 15:00:00,266.0,266.06,265.46,265.88,21970.0,251.0889,251.1456,250.5792,250.9757,21970.0
2022-12-22 15:10:00,265.84,265.87,265.09,265.24,48712.0,250.9379,250.9662,250.23,250.3715,48712.0
2022-12-22 15:20:00,265.24,265.99,265.24,265.95,17680.0,250.3715,251.0795,250.3715,251.0417,17680.0
2022-12-22 15:30:00,265.97,266.13,265.58,265.75,36645.0,251.0606,251.2117,250.6925,250.853,36645.0
2022-12-22 15:40:00,265.75,265.76,265.19,265.39,68695.0,250.853,250.8624,250.3243,250.5131,68695.0
2022-12-22 15:50:00,265.55,265.93,265.43,265.82,247950.0,250.6642,251.0229,250.5509,250.919,247950.0
2022-12-23 09:30:00,265.9,266.26,264.79,265.07,42134.0,250.9945,251.3344,249.9468,250.2111,42134.0
2022-12-23 09:40:00,265.07,265.95,264.89,264.89,22909.0,250.2111,251.0417,250.0412,250.0412,22909.0
2022-12-23 09:50:00,265.13,265.4,265.0,265.17,17918.0,250.2677,250.5226,250.145,250.3055,17918.0
2022-12-23 10:00:00,265.36,265.87,265.09,265.8,21852.0,250.4848,250.9662,250.23,250.9002,21852.0
2022-12-23 10:10:00,265.86,266.89,265.86,266.68,15116.0,250.9568,251.9291,250.9568,251.7308,15116.0
2022-12-23 10:20:00,266.72,267.03,266.43,266.79,32356.0,251.7686,252.0612,251.4948,251.8347,32356.0
2022-12-23 10:30:00,266.82,267.49,266.82,267.45,35042.0,251.863,252.4954,251.863,252.4577,35042.0
2022-12-23 10:40:00,267.47,267.67,267.22,267.25,24321.0,252.4765,252.6653,252.2406,252.2689,24321.0
2022-12-23 10:50:00,267.24,267.44,267.06,267.22,14563.0,252.2594,252.4482,252.0895,252.2406,14563.0
2022-12-23 11:00:00,267.17,267.36,266.69,266.9,12385.0,252.1934,252.3727,251.7403,251.9385,12385.0
2022-12-23 11:10:00,266.91,267.14,266.86,267.0,14003.0,251.9479,252.165,251.9007,252.0329,14003.0
2022-12-23 11:20:00,267.12,267.29,266.91,266.93,12761.0,252.1462,252.3066,251.9479,251.9668,12761.0
2022-12-23 11:30:00,267.0,267.49,267.0,267.44,14762.0,252.0329,252.4954,252.0329,252.4482,14762.0
2022-12-23 11:40:00,267.41,267.76,267.4,267.65,12569.0,252.4199,252.7503,252.4105,252.6465,12569.0
2022-12-23 11:50:00,267.64,267.77,267.41,267.43,7403.0,252.637,252.7597,252.4199,252.4388,7403.0
2022-12-23 12:00:00,267.43,267.6,267.42,267.51,8835.0,252.4388,252.5993,252.4293,252.5143,8835.0
2022-12-23 12:10:00,267.54,267.86,267.5,267.81,8078.0,252.5426,252.8447,252.5049,252.7975,8078.0
2022-12-23 12:20:00,267.86,268.15,267.79,267.95,12830.0,252.8447,253.1184,252.7786,252.9296,12830.0
2022-12-23 12:30:00,267.99,268.35,267.99,268.01,9401.0,252.9674,253.3072,252.9674,252.9863,9401.0
2022-12-23 12:40:00,268.04,268.04,267.63,267.73,8568.0,253.0146,253.0146,252.6276,252.722,8568.0
2022-12-23 12:50:00,267.73,267.91,267.7,267.87,4555.0,252.722,252.8919,252.6936,252.8541,4555.0
2022-12-23 13:00:00,267.86,268.34,267.86,268.23,10863.0,252.8447,253.2978,252.8447,253.1939,10863.0
2022-12-23 13:10:00,268.17,268.22,267.98,268.12,7662.0,253.1373,253.1845,252.958,253.0901,7662.0
2022-12-23 13:20:00,268.14,268.14,267.86,268.03,4306.0,253.109,253.109,252.8447,253.0051,4306.0
2022-12-23 13:30:00,267.96,268.15,267.95,268.12,5395.0,252.9391,253.1184,252.9296,253.0901,5395.0
2022-12-23 13:40:00,268.1,268.19,267.56,267.7,10181.0,253.0712,253.1562,252.5615,252.6936,10181.0
2022-12-23 13:50:00,267.61,267.75,267.54,267.56,6468.0,252.6087,252.7408,252.5426,252.5615,6468.0
2022-12-23 14:00:00,267.56,267.58,267.26,267.27,7868.0,252.5615,252.5804,252.2783,252.2878,7868.0
2022-12-23 14:10:00,267.25,267.52,267.25,267.49,5139.0,252.2689,252.5237,252.2689,252.4954,5139.0
2022-12-23 14:20:00,267.5,267.59,267.3,267.47,12919.0,252.5049,252.5898,252.3161,252.4765,12919.0
2022-12-23 14:30:00,267.45,267.81,267.45,267.71,10661.0,252.4577,252.7975,252.4577,252.7031,10661.0
2022-12-23 14:40:00,267.74,267.77,267.61,267.64,11489.0,252.7314,252.7597,252.6087,252.637,11489.0
2022-12-23 14:50:00,267.66,268.01,267.66,267.96,8333.0,252.6559,252.9863,252.6559,252.9391,8333.0
2022-12-23 15:00:00,267.97,268.24,267.76,267.76,9268.0,252.9485,253.2034,252.7503,252.7503,9268.0
2022-12-23 15:10:00,267.76,267.97,267.75,267.87,6089.0,252.7503,252.9485,252.7408,252.8541,6089.0
2022-12-23 15:20:00,267.85,267.85,267.47,267.53,20334.0,252.8352,252.8352,252.4765,252.5332,20334.0
2022-12-23 15:30:00,267.49,267.49,266.89,266.99,19038.0,252.4954,252.4954,251.9291,252.0234,19038.0
2022-12-23 15:40:00,267.04,267.53,267.03,267.36,23938.0,252.0706,252.5332,252.0612,252.3727,23938.0
2022-12-23 15:50:00,267.25,267.7,267.13,267.54,69790.0,252.2689,252.6936,252.1556,252.5426,69790.0
2022-12-27 09:30:00,267.88,268.87,267.3,267.89,50687.0,252.8636,253.7981,252.3161,252.873,50687.0
2022-12-27 09:40:00,268.02,268.02,267.39,267.5,9890.0,252.9957,252.9957,252.401,252.5049,9890.0
2022-12-27 09:50:00,267.42,267.55,267.11,267.25,16992.0,252.4293,252.5521,252.1367,252.2689,16992.0
2022-12-27 10:00:00,267.21,267.28,266.6,266.85,17137.0,252.2311,252.2972,251.6553,251.8913,17137.0
2022-12-27 10:10:00,266.91,268.06,266.82,267.93,33339.0,251.9479,253.0335,251.863,252.9108,33339.0
2022-12-27 10:20:00,267.94,268.36,267.9,268.11,12966.0,252.9202,253.3167,252.8824,253.0807,12966.0
2022-12-27 10:30:00,268.17,268.24,267.68,267.94,7345.0,253.1373,253.2034,252.6748,252.9202,7345.0
2022-12-27 10:40:00,267.92,268.1,267.82,267.85,9694.0,252.9013,253.0712,252.8069,252.8352,9694.0
2022-12-27 10:50:00,267.75,268.08,267.51,267.59,13440.0,252.7408,253.0523,252.5143,252.5898,13440.0
2022-12-27 11:00:00,267.51,267.91,267.49,267.83,14972.0,252.5143,252.8919,252.4954,252.8164,14972.0
2022-12-27 11:10:00,267.86,267.86,267.51,267.57,8058.0,252.8447,252.8447,252.5143,252.5709,8058.0
2022-12-27 11:20:00,267.59,267.82,267.3,267.73,8979.0,252.5898,252.8069,252.3161,252.722,8979.0
2022-12-27 11:30:00,267.76,267.98,267.5,267.74,10932.0,252.7503,252.958,252.5049,252.7314,10932.0
2022-12-27 11:40:00,267.94,268.01,267.78,267.98,7438.0,252.9202,252.9863,252.7692,252.958,7438.0
2022-12-27 11:50:00,267.97,267.98,267.72,267.76,7311.0,252.9485,252.958,252.7125,252.7503,7311.0
2022-12-27 12:00:00,267.91,267.97,267.71,267.78,6035.0,252.8919,252.9485,252.7031,252.7692,6035.0
2022-12-27 12:10:00,267.78,268.05,267.77,267.78,7639.0,252.7692,253.024,252.7597,252.7692,7639.0
2022-12-27 12:20:00,267.8,267.84,267.55,267.64,10574.0,252.788,252.8258,252.5521,252.637,10574.0
2022-12-27 12:30:00,267.63,267.67,267.52,267.61,7116.0,252.6276,252.6653,252.5237,252.6087,7116.0
2022-12-27 12:40:00,267.55,267.63,267.34,267.4,7568.0,252.5521,252.6276,252.3538,252.4105,7568.0
2022-12-27 12:50:00,267.49,267.65,267.44,267.64,6601.0,252.4954,252.6465,252.4482,252.637,6601.0
2022-12-27 13:00:00,267.72,268.02,267.72,267.94,9131.0,252.7125,252.9957,252.7125,252.9202,9131.0
2022-12-27 13:10:00,267.96,267.99,267.82,267.85,2842.0,252.9391,252.9674,252.8069,252.8352,2842.0
2022-12-27 13:20:00,267.88,267.95,267.72,267.76,6522.0,252.8636,252.9296,252.7125,252.7503,6522.0
2022-12-27 13:30:00,267.75,267.77,267.63,267.63,8651.0,252.7408,252.7597,252.6276,252.6276,8651.0
2022-12-27 13:40:00,267.62,267.77,267.56,267.68,6254.0,252.6181,252.7597,252.5615,252.6748,6254.0
2022-12-27 13:50:00,267.75,267.75,267.31,267.33,7941.0,252.7408,252.7408,252.3255,252.3444,7941.0
2022-12-27 14:00:00,267.32,267.6,267.3,267.52,9442.0,252.3349,252.5993,252.3161,252.5237,9442.0
2022-12-27 14:10:00,267.55,267.62,267.39,267.43,10373.0,252.5521,252.6181,252.401,252.4388,10373.0
2022-12-27 14:20:00,267.42,267.43,267.11,267.19,9200.0,252.4293,252.4388,252.1367,252.2122,9200.0
2022-12-27 14:30:00,267.16,267.18,267.03,267.03,7227.0,252.1839,252.2028,252.0612,252.0612,7227.0
2022-12-27 14:40:00,267.0,267.14,266.86,267.04,9527.0,252.0329,252.165,251.9007,252.0706,9527.0
2022-12-27 14:50:00,267.09,267.19,267.01,267.14,7262.0,252.1178,252.2122,252.0423,252.165,7262.0
2022-12-27 15:00:00,267.17,267.5,267.17,267.44,10989.0,252.1934,252.5049,252.1934,252.4482,10989.0
2022-12-27 15:10:00,267.41,267.64,267.39,267.39,14724.0,252.4199,252.637,252.401,252.401,14724.0
2022-12-27 15:20:00,267.42,267.56,267.3,267.47,13165.0,252.4293,252.5615,252.3161,252.4765,13165.0
2022-12-27 15:30:00,267.47,267.72,267.44,267.46,17596.0,252.4765,252.7125,252.4482,252.4671,17596.0
2022-12-27 15:40:00,267.45,267.49,267.13,267.18,25085.0,252.4577,252.4954,252.1556,252.2028,25085.0
2022-12-27 15:50:00,267.11,267.21,266.6,266.86,82654.0,252.1367,252.2311,251.6553,251.9007,82654.0
2022-12-28 09:30:00,268.0,268.14,267.37,267.8,49436.0,252.9768,253.109,252.3821,252.788,49436.0
2022-12-28 09:40:00,267.81,268.01,267.3,267.68,27098.0,252.7975,252.9863,252.3161,252.6748,27098.0
2022-12-28 09:50:00,267.66,267.66,266.86,267.0,15297.0,252.6559,252.6559,251.9007,252.0329,15297.0
2022-12-28 10:00:00,267.05,267.41,266.83,266.95,11853.0,252.0801,252.4199,251.8724,251.9857,11853.0
2022-12-28 10:10:00,266.85,267.5,266.79,267.44,12144.0,251.8913,252.5049,251.8347,252.4482,12144.0
2022-12-28 10:20:00,267.36,267.4,266.64,266.83,8680.0,252.3727,252.4105,251.6931,251.8724,8680.0
2022-12-28 10:30:00,266.63,267.07,266.63,267.07,18753.0,251.6836,252.099,251.6836,252.099,18753.0
2022-12-28 10:40:00,267.04,267.22,266.72,266.89,15624.0,252.0706,252.2406,251.7686,251.9291,15624.0
2022-12-28 10:50:00,266.85,266.9,266.42,266.42,15512.0,251.8913,251.9385,251.4854,251.4854,15512.0
2022-12-28 11:00:00,266.4,266.57,266.11,266.26,12189.0,251.4665,251.627,251.1928,251.3344,12189.0
2022-12-28 11:10:00,266.2,266.23,265.89,266.07,13219.0,251.2777,251.3061,250.9851,251.155,13219.0
2022-12-28 11:20:00,266.01,266.18,265.91,266.07,13745.0,251.0984,251.2589,251.004,251.155,13745.0
2022-12-28 11:30:00,266.09,266.1,265.7,265.8,12647.0,251.1739,251.1833,250.8058,250.9002,12647.0
2022-12-28 11:40:00,265.89,266.07,265.79,265.84,15105.0,250.9851,251.155,250.8907,250.9379,15105.0
2022-12-28 11:50:00,265.84,266.13,265.67,265.89,12432.0,250.9379,251.2117,250.7774,250.9851,12432.0
2022-12-28 12:00:00,265.78,265.92,265.61,265.73,10731.0,250.8813,251.0134,250.7208,250.8341,10731.0
2022-12-28 12:10:00,265.71,265.83,265.52,265.81,12863.0,250.8152,250.9285,250.6359,250.9096,12863.0
2022-12-28 12:20:00,265.77,265.84,265.5,265.82,9065.0,250.8718,250.9379,250.617,250.919,9065.0
2022-12-28 12:30:00,265.83,266.19,265.81,266.08,7129.0,250.9285,251.2683,250.9096,251.1645,7129.0
2022-12-28 12:40:00,265.99,266.3,265.96,266.29,7701.0,251.0795,251.3721,251.0512,251.3627,7701.0
2022-12-28 12:50:00,266.3,266.44,266.2,266.36,5979.0,251.3721,251.5043,251.2777,251.4288,5979.0
2022-12-28 13:00:00,266.34,266.69,266.34,266.67,10167.0,251.4099,251.7403,251.4099,251.7214,10167.0
2022-12-28 13:10:00,266.66,266.87,266.5,266.67,10205.0,251.7119,251.9102,251.5609,251.7214,10205.0
2022-12-28 13:20:00,266.66,266.71,266.53,266.63,8191.0,251.7119,251.7591,251.5892,251.6836,8191.0
2022-12-28 13:30:00,266.62,266.68,266.4,266.47,8635.0,251.6742,251.7308,251.4665,251.5326,8635.0
2022-12-28 13:40:00,266.46,266.62,266.46,266.49,10812.0,251.5232,251.6742,251.5232,251.5515,10812.0
2022-12-28 13:50:00,266.48,266.53,266.34,266.45,8114.0,251.542,251.5892,251.4099,251.5137,8114.0
2022-12-28 14:00:00,266.4,266.65,266.35,266.36,10129.0,251.4665,251.7025,251.4193,251.4288,10129.0
2022-12-28 14:10:00,266.37,266.47,266.21,266.4,10449.0,251.4382,251.5326,251.2872,251.4665,10449.0
2022-12-28 14:20:00,266.36,266.42,266.22,266.35,8654.0,251.4288,251.4854,251.2966,251.4193,8654.0
2022-12-28 14:30:00,266.35,266.62,266.35,266.48,18574.0,251.4193,251.6742,251.4193,251.542,18574.0
2022-12-28 14:40:00,266.5,266.89,266.44,266.71,17979.0,251.5609,251.9291,251.5043,251.7591,17979.0
2022-12-28 14:50:00,266.74,266.74,266.27,266.34,11378.0,251.7875,251.7875,251.3438,251.4099,11378.0
2022-12-28 15:00:00,266.3,266.36,265.87,266.05,16444.0,251.3721,251.4288,250.9662,251.1361,16444.0
2022-12-28 15:10:00,266.02,266.02,265.52,265.74,25214.0,251.1078,251.1078,250.6359,250.8435,25214.0
2022-12-28 15:20:00,265.79,265.79,265.57,265.69,11533.0,250.8907,250.8907,250.683,250.7963,11533.0
2022-12-28 15:30:00,265.71,265.97,265.59,265.71,30078.0,250.8152,251.0606,250.7019,250.8152,30078.0
2022-12-28 15:40:00,265.73,265.85,265.37,265.74,42459.0,250.8341,250.9474,250.4943,250.8435,42459.0
2022-12-28 15:50:00,265.72,265.83,265.07,265.1,135586.0,250.8246,250.9285,250.2111,250.2394,135586.0
2022-12-29 09:30:00,265.94,265.94,264.88,265.26,42409.0,251.0323,251.0323,250.0317,250.3904,42409.0
2022-12-29 09:40:00,265.26,265.75,265.26,265.52,8978.0,250.3904,250.853,250.3904,250.6359,8978.0
2022-12-29 09:50:00,265.42,265.79,265.13,265.69,12007.0,250.5415,250.8907,250.2677,250.7963,12007.0
2022-12-29 10:00:00,265.77,266.11,265.75,265.85,11978.0,250.8718,251.1928,250.853,250.9474,11978.0
2022-12-29 10:10:00,265.87,266.2,265.87,266.09,10826.0,250.9662,251.2777,250.9662,251.1739,10826.0
2022-12-29 10:20:00,266.07,266.28,265.81,266.05,10262.0,251.155,251.3532,250.9096,251.1361,10262.0
2022-12-29 10:30:00,265.99,266.41,265.98,266.18,11326.0,251.0795,251.476,251.0701,251.2589,11326.0
2022-12-29 10:40:00,266.11,266.34,266.08,266.21,13039.0,251.1928,251.4099,251.1645,251.2872,13039.0
2022-12-29 10:50:00,266.28,266.48,266.25,266.34,7353.0,251.3532,251.542,251.3249,251.4099,7353.0
2022-12-29 11:00:00,266.39,266.98,266.39,266.55,16012.0,251.4571,252.014,251.4571,251.6081,16012.0
2022-12-29 11:10:00,266.57,266.61,266.22,266.35,13925.0,251.627,251.6647,251.2966,251.4193,13925.0
2022-12-29 11:20:00,266.35,266.62,266.23,266.56,16643.0,251.4193,251.6742,251.3061,251.6176,16643.0
2022-12-29 11:30:00,266.53,267.07,266.53,267.07,12564.0,251.5892,252.099,251.5892,252.099,12564.0
2022-12-29 11:40:00,267.05,267.24,267.0,267.18,11694.0,252.0801,252.2594,252.0329,252.2028,11694.0
2022-12-29 11:50:00,267.16,267.42,267.15,267.18,9711.0,252.1839,252.4293,252.1745,252.2028,9711.0
2022-12-29 12:00:00,267.18,267.5,267.13,267.48,6863.0,252.2028,252.5049,252.1556,252.486,6863.0
2022-12-29 12:10:00,267.48,267.56,267.38,267.41,12074.0,252.486,252.5615,252.3916,252.4199,12074.0
2022-12-29 12:20:00,267.42,267.56,267.34,267.37,11111.0,252.4293,252.5615,252.3538,252.3821,11111.0
2022-12-29 12:30:00,267.42,267.43,267.02,267.13,11552.0,252.4293,252.4388,252.0518,252.1556,11552.0
2022-12-29 12:40:00,267.14,267.29,267.14,267.23,5927.0,252.165,252.3066,252.165,252.25,5927.0
2022-12-29 12:50:00,267.26,267.6,267.26,267.57,8339.0,252.2783,252.5993,252.2783,252.5709,8339.0
2022-12-29 13:00:00,267.54,267.64,267.15,267.2,13656.0,252.5426,252.637,252.1745,252.2217,13656.0
2022-12-29 13:10:00,267.16,267.27,267.05,267.11,11070.0,252.1839,252.2878,252.0801,252.1367,11070.0
2022-12-29 13:20:00,267.1,267.22,266.97,267.18,10478.0,252.1273,252.2406,252.0046,252.2028,10478.0
2022-12-29 13:30:00,267.21,267.33,267.09,267.25,11565.0,252.2311,252.3444,252.1178,252.2689,11565.0
2022-12-29 13:40:00,267.29,267.48,267.26,267.48,11713.0,252.3066,252.486,252.2783,252.486,11713.0
2022-12-29 13:50:00,267.48,267.59,267.43,267.57,16007.0,252.486,252.5898,252.4388,252.5709,16007.0
2022-12-29 14:00:00,267.53,267.81,267.42,267.42,16028.0,252.5332,252.7975,252.4293,252.4293,16028.0
2022-12-29 14:10:00,267.43,267.43,267.13,267.27,10528.0,252.4388,252.4388,252.1556,252.2878,10528.0
2022-12-29 14:20:00,267.27,267.38,267.08,267.08,12549.0,252.2878,252.3916,252.1084,252.1084,12549.0
2022-12-29 14:30:00,267.01,267.16,266.98,267.06,8172.0,252.0423,252.1839,252.014,252.0895,8172.0
2022-12-29 14:40:00,267.06,267.32,267.05,267.25,12252.0,252.0895,252.3349,252.0801,252.2689,12252.0
2022-12-29 14:50:00,267.24,267.24,266.99,267.11,8699.0,252.2594,252.2594,252.0234,252.1367,8699.0
2022-12-29 15:00:00,267.07,267.08,266.66,266.68,12646.0,252.099,252.1084,251.7119,251.7308,12646.0
2022-12-29 15:10:00,266.68,266.68,266.32,266.4,21710.0,251.7308,251.7308,251.391,251.4665,21710.0
2022-12-29 15:20:00,266.44,266.48,266.22,266.26,14705.0,251.5043,251.542,251.2966,251.3344,14705.0
2022-12-29 15:30:00,266.26,266.29,265.75,265.81,22005.0,251.3344,251.3627,250.853,250.9096,22005.0
2022-12-29 15:40:00,265.79,266.2,265.7,266.16,29816.0,250.8907,251.2777,250.8058,251.24,29816.0
2022-12-29 15:50:00,266.15,266.19,265.65,265.94,139169.0,251.2305,251.2683,250.7586,251.0323,139169.0
2022-12-30 09:30:00,265.2,265.38,264.04,264.09,37609.0,250.3338,250.5037,249.2388,249.286,37609.0
2022-12-30 09:40:00,264.0,264.0,262.92,262.92,17014.0,249.2011,249.2011,248.1816,248.1816,17014.0
2022-12-30 09:50:00,263.0,263.32,262.87,262.91,19217.0,248.2571,248.5592,248.1344,248.1722,19217.0
2022-12-30 10:00:00,262.83,263.22,262.65,262.65,16156.0,248.0966,248.4648,247.9267,247.9267,16156.0
2022-12-30 10:10:00,262.72,263.41,262.56,263.41,15800.0,247.9928,248.6441,247.8418,248.6441,15800.0
2022-12-30 10:20:00,263.42,263.47,263.04,263.11,15860.0,248.6536,248.7008,248.2949,248.3609,15860.0
2022-12-30 10:30:00,263.12,263.16,262.8,262.98,13811.0,248.3704,248.4081,248.0683,248.2382,13811.0
2022-12-30 10:40:00,262.94,263.74,262.93,263.73,13453.0,248.2005,248.9556,248.191,248.9462,13453.0
2022-12-30 10:50:00,263.73,263.73,263.08,263.28,14811.0,248.9462,248.9462,248.3326,248.5214,14811.0
2022-12-30 11:00:00,263.22,263.26,262.89,263.03,11560.0,248.4648,248.5025,248.1533,248.2854,11560.0
2022-12-30 11:10:00,262.93,263.04,262.59,262.71,12664.0,248.191,248.2949,247.8701,247.9834,12664.0
2022-12-30 11:20:00,262.69,262.71,262.34,262.5,13815.0,247.9645,247.9834,247.6341,247.7851,13815.0
2022-12-30 11:30:00,262.42,262.95,262.36,262.88,10434.0,247.7096,248.2099,247.653,248.1438,10434.0
2022-12-30 11:40:00,262.92,263.01,262.74,262.75,8809.0,248.1816,248.2666,248.0117,248.0211,8809.0
2022-12-30 11:50:00,262.79,263.16,262.79,263.06,8591.0,248.0589,248.4081,248.0589,248.3138,8591.0
2022-12-30 12:00:00,263.1,263.17,263.01,263.07,5122.0,248.3515,248.4176,248.2666,248.3232,5122.0
2022-12-30 12:10:00,263.08,263.19,262.84,262.96,9608.0,248.3326,248.4365,248.1061,248.2194,9608.0
2022-12-30 12:20:00,262.92,263.16,262.92,263.09,5045.0,248.1816,248.4081,248.1816,248.3421,5045.0
2022-12-30 12:30:00,263.11,263.22,262.96,262.97,11646.0,248.3609,248.4648,248.2194,248.2288,11646.0
2022-12-30 12:40:00,262.98,263.12,262.91,262.94,7471.0,248.2382,248.3704,248.1722,248.2005,7471.0
2022-12-30 12:50:00,262.95,263.08,262.87,263.02,12096.0,248.2099,248.3326,248.1344,248.276,12096.0
2022-12-30 13:00:00,263.14,263.24,263.02,263.23,9356.0,248.3893,248.4837,248.276,248.4742,9356.0
2022-12-30 13:10:00,263.25,263.27,262.97,262.99,8795.0,248.4931,248.512,248.2288,248.2477,8795.0
2022-12-30 13:20:00,262.95,262.95,262.12,262.5,14856.0,248.2099,248.2099,247.4264,247.7851,14856.0
2022-12-30 13:30:00,262.5,262.88,262.5,262.55,7907.0,247.7851,248.1438,247.7851,247.8323,7907.0
2022-12-30 13:40:00,262.53,262.56,262.1,262.12,13406.0,247.8135,247.8418,247.4076,247.4264,13406.0
2022-12-30 13:50:00,262.16,262.19,262.02,262.15,5999.0,247.4642,247.4925,247.332,247.4548,5999.0
2022-12-30 14:00:00,262.13,262.21,261.72,261.73,11008.0,247.4359,247.5114,247.0489,247.0583,11008.0
2022-12-30 14:10:00,261.74,261.86,261.61,261.73,15790.0,247.0677,247.181,246.945,247.0583,15790.0
2022-12-30 14:20:00,261.72,261.73,261.52,261.6,8156.0,247.0489,247.0583,246.8601,246.9356,8156.0
2022-12-30 14:30:00,261.58,261.86,261.57,261.74,10681.0,246.9167,247.181,246.9073,247.0677,10681.0
2022-12-30 14:40:00,261.7,261.71,261.42,261.46,8246.0,247.03,247.0394,246.7657,246.8034,8246.0
2022-12-30 14:50:00,261.47,261.74,261.4,261.48,11021.0,246.8129,247.0677,246.7468,246.8223,11021.0
2022-12-30 15:00:00,261.47,261.89,261.46,261.89,9938.0,246.8129,247.2093,246.8034,247.2093,9938.0
2022-12-30 15:10:00,261.9,262.5,261.89,262.42,15211.0,247.2188,247.7851,247.2093,247.7096,15211.0
2022-12-30 15:20:00,262.42,262.58,262.38,262.53,13691.0,247.7096,247.8607,247.6719,247.8135,13691.0
2022-12-30 15:30:00,262.55,262.9,262.54,262.77,36846.0,247.8323,248.1627,247.8229,248.04,36846.0
2022-12-30 15:40:00,262.78,263.31,262.7,263.24,33253.0,248.0494,248.5497,247.9739,248.4837,33253.0
2022-12-30 15:50:00,263.27,263.61,263.18,263.52,128437.0,248.512,248.8329,248.427,248.748,128437.0
2023-01-03 09:30:00,263.53,264.1,262.1,262.21,113729.0,248.7574,249.2955,247.4076,247.5114,113729.0
2023-01-03 09:40:00,262.24,262.38,260.14,260.69,51870.0,247.5397,247.6719,245.5574,246.0766,51870.0
2023-01-03 09:50:00,260.73,261.18,260.51,260.64,30224.0,246.1144,246.5391,245.9067,246.0294,30224.0
2023-01-03 10:00:00,260.68,261.56,260.55,261.45,26797.0,246.0672,246.8978,245.9445,246.794,26797.0
2023-01-03 10:10:00,261.48,261.64,261.17,261.3,23388.0,246.8223,246.9734,246.5297,246.6524,23388.0
2023-01-03 10:20:00,261.21,261.61,260.91,261.4,19844.0,246.5675,246.945,246.2843,246.7468,19844.0
2023-01-03 10:30:00,261.46,261.55,260.96,261.48,17100.0,246.8034,246.8884,246.3315,246.8223,17100.0
2023-01-03 10:40:00,261.43,261.49,261.06,261.1,15810.0,246.7751,246.8318,246.4259,246.4636,15810.0
2023-01-03 10:50:00,261.08,261.09,260.6,260.8,31583.0,246.4447,246.4542,245.9916,246.1804,31583.0
2023-01-03 11:00:00,260.76,261.01,260.61,260.61,17148.0,246.1427,246.3787,246.0011,246.0011,17148.0
2023-01-03 11:10:00,260.59,260.6,259.51,260.0,37791.0,245.9822,245.9916,244.9628,245.4253,37791.0
2023-01-03 11:20:00,259.96,260.34,259.91,260.34,20423.0,245.3875,245.7462,245.3403,245.7462,20423.0
2023-01-03 11:30:00,260.36,260.81,260.27,260.59,18408.0,245.7651,246.1899,245.6801,245.9822,18408.0
2023-01-03 11:40:00,260.59,260.59,260.08,260.36,20182.0,245.9822,245.9822,245.5008,245.7651,20182.0
2023-01-03 11:50:00,260.28,260.38,259.94,260.23,14047.0,245.6896,245.784,245.3686,245.6424,14047.0
2023-01-03 12:00:00,260.31,260.37,259.87,260.07,27764.0,245.7179,245.7745,245.3026,245.4914,27764.0
2023-01-03 12:10:00,260.1,260.33,259.95,260.25,23077.0,245.5197,245.7368,245.3781,245.6613,23077.0
2023-01-03 12:20:00,260.29,260.45,259.87,260.28,15764.0,245.699,245.8501,245.3026,245.6896,15764.0
2023-01-03 12:30:00,260.3,261.2,260.3,260.71,30459.0,245.7085,246.558,245.7085,246.0955,30459.0
2023-01-03 12:40:00,260.69,260.69,260.27,260.47,12826.0,246.0766,246.0766,245.6801,245.8689,12826.0
2023-01-03 12:50:00,260.47,260.67,260.32,260.43,19686.0,245.8689,246.0577,245.7273,245.8312,19686.0
2023-01-03 13:00:00,260.46,260.77,260.42,260.77,7255.0,245.8595,246.1521,245.8217,246.1521,7255.0
2023-01-03 13:10:00,260.78,261.01,260.7,261.01,26374.0,246.1616,246.3787,246.086,246.3787,26374.0
2023-01-03 13:20:00,260.99,261.63,260.95,261.42,11646.0,246.3598,246.9639,246.322,246.7657,11646.0
2023-01-03 13:30:00,261.36,261.92,261.34,261.66,16769.0,246.709,247.2377,246.6902,246.9922,16769.0
2023-01-03 13:40:00,261.73,261.95,261.53,261.92,9834.0,247.0583,247.266,246.8695,247.2377,9834.0
2023-01-03 13:50:00,261.86,262.3,261.79,262.26,19304.0,247.181,247.5964,247.1149,247.5586,19304.0
2023-01-03 14:00:00,262.25,262.43,261.91,262.37,26077.0,247.5492,247.7191,247.2282,247.6624,26077.0
2023-01-03 14:10:00,262.37,262.54,262.11,262.38,22262.0,247.6624,247.8229,247.417,247.6719,22262.0
2023-01-03 14:20:00,262.44,262.69,262.06,262.07,34590.0,247.7285,247.9645,247.3698,247.3792,34590.0
2023-01-03 14:30:00,262.06,262.07,261.57,261.84,23617.0,247.3698,247.3792,246.9073,247.1621,23617.0
2023-01-03 14:40:00,261.84,263.06,261.83,263.03,31585.0,247.1621,248.3138,247.1527,248.2854,31585.0
2023-01-03 14:50:00,263.09,263.11,262.63,262.85,21170.0,248.3421,248.3609,247.9079,248.1155,21170.0
2023-01-03 15:00:00,262.85,263.12,262.76,262.86,24724.0,248.1155,248.3704,248.0306,248.125,24724.0
2023-01-03 15:10:00,262.93,263.65,262.9,263.41,28112.0,248.191,248.8707,248.1627,248.6441,28112.0
2023-01-03 15:20:00,263.4,263.4,262.85,263.24,22737.0,248.6347,248.6347,248.1155,248.4837,22737.0
2023-01-03 15:30:00,263.24,263.56,263.17,263.49,26312.0,248.4837,248.7857,248.4176,248.7196,26312.0
2023-01-03 15:40:00,263.47,263.96,263.44,263.96,49838.0,248.7008,249.1633,248.6724,249.1633,49838.0
2023-01-03 15:50:00,263.97,264.35,263.8,264.23,149321.0,249.1727,249.5314,249.0123,249.4182,149321.0
2023-01-04 09:30:00,266.25,266.55,265.2,265.29,83889.0,251.3249,251.6081,250.3338,250.4187,83889.0
2023-01-04 09:40:00,265.26,265.89,265.01,265.01,20909.0,250.3904,250.9851,250.1544,250.1544,20909.0
2023-01-04 09:50:00,265.09,265.44,264.62,265.44,19010.0,250.23,250.5603,249.7863,250.5603,19010.0
2023-01-04 10:00:00,265.2,265.73,263.96,264.06,23337.0,250.3338,250.8341,249.1633,249.2577,23337.0
2023-01-04 10:10:00,264.0,264.21,263.57,264.12,16703.0,249.2011,249.3993,248.7952,249.3143,16703.0
2023-01-04 10:20:00,264.18,264.29,263.76,264.18,17939.0,249.371,249.4748,248.9745,249.371,17939.0
2023-01-04 10:30:00,264.13,264.21,263.57,263.66,21646.0,249.3238,249.3993,248.7952,248.8801,21646.0
2023-01-04 10:40:00,263.68,264.04,263.47,263.86,44791.0,248.899,249.2388,248.7008,249.0689,44791.0
2023-01-04 10:50:00,263.83,263.83,263.5,263.61,48521.0,249.0406,249.0406,248.7291,248.8329,48521.0
2023-01-04 11:00:00,263.66,263.98,263.57,263.79,33163.0,248.8801,249.1822,248.7952,249.0028,33163.0
2023-01-04 11:10:00,263.74,263.96,263.59,263.76,10128.0,248.9556,249.1633,248.814,248.9745,10128.0
2023-01-04 11:20:00,263.73,263.97,263.57,263.95,19885.0,248.9462,249.1727,248.7952,249.1539,19885.0
2023-01-04 11:30:00,263.96,265.28,263.96,265.17,35102.0,249.1633,250.4093,249.1633,250.3055,35102.0
2023-01-04 11:40:00,265.26,265.32,265.08,265.11,16076.0,250.3904,250.4471,250.2205,250.2488,16076.0
2023-01-04 11:50:00,265.19,265.45,265.04,265.45,18000.0,250.3243,250.5698,250.1828,250.5698,18000.0
2023-01-04 12:00:00,265.45,265.45,265.09,265.09,9208.0,250.5698,250.5698,250.23,250.23,9208.0
2023-01-04 12:10:00,265.05,265.56,264.96,265.5,218356.0,250.1922,250.6736,250.1072,250.617,218356.0
2023-01-04 12:20:00,265.49,265.69,265.42,265.57,21117.0,250.6075,250.7963,250.5415,250.683,21117.0
2023-01-04 12:30:00,265.58,265.95,265.58,265.88,7809.0,250.6925,251.0417,250.6925,250.9757,7809.0
2023-01-04 12:40:00,265.91,266.12,265.83,265.88,10846.0,251.004,251.2022,250.9285,250.9757,10846.0
2023-01-04 12:50:00,265.83,265.83,265.45,265.46,7529.0,250.9285,250.9285,250.5698,250.5792,7529.0
2023-01-04 13:00:00,265.46,265.48,265.21,265.44,8329.0,250.5792,250.5981,250.3432,250.5603,8329.0
2023-01-04 13:10:00,265.44,265.87,265.43,265.84,13227.0,250.5603,250.9662,250.5509,250.9379,13227.0
2023-01-04 13:20:00,265.86,265.93,265.71,265.75,6348.0,250.9568,251.0229,250.8152,250.853,6348.0
2023-01-04 13:30:00,265.7,265.88,265.56,265.82,6555.0,250.8058,250.9757,250.6736,250.919,6555.0
2023-01-04 13:40:00,265.79,265.84,265.31,265.52,9365.0,250.8907,250.9379,250.4376,250.6359,9365.0
2023-01-04 13:50:00,265.47,265.54,265.11,265.27,14844.0,250.5887,250.6547,250.2488,250.3999,14844.0
2023-01-04 14:00:00,265.36,265.82,264.55,264.94,27827.0,250.4848,250.919,249.7202,250.0884,27827.0
2023-01-04 14:10:00,264.94,265.39,264.73,265.24,11282.0,250.0884,250.5131,249.8901,250.3715,11282.0
2023-01-04 14:20:00,265.19,265.23,263.64,263.73,18767.0,250.3243,250.3621,248.8612,248.9462,18767.0
2023-01-04 14:30:00,263.67,263.94,263.39,263.48,23217.0,248.8896,249.1444,248.6253,248.7102,23217.0
2023-01-04 14:40:00,263.45,263.76,263.34,263.46,14829.0,248.6819,248.9745,248.5781,248.6913,14829.0
2023-01-04 14:50:00,263.42,263.85,263.24,263.8,13719.0,248.6536,249.0595,248.4837,249.0123,13719.0
2023-01-04 15:00:00,263.78,264.34,263.78,264.09,10479.0,248.9934,249.522,248.9934,249.286,10479.0
2023-01-04 15:10:00,264.18,264.21,263.93,264.0,11084.0,249.371,249.3993,249.135,249.2011,11084.0
2023-01-04 15:20:00,264.02,264.11,263.63,263.87,23410.0,249.2199,249.3049,248.8518,249.0783,23410.0
2023-01-04 15:30:00,263.79,263.86,263.12,263.27,31712.0,249.0028,249.0689,248.3704,248.512,31712.0
2023-01-04 15:40:00,263.29,263.61,262.89,263.61,43166.0,248.5309,248.8329,248.1533,248.8329,43166.0
2023-01-04 15:50:00,263.71,264.42,263.62,264.39,135744.0,248.9273,249.5975,248.8424,249.5692,135744.0
2023-01-05 09:30:00,264.76,264.76,263.47,263.71,68549.0,249.9185,249.9185,248.7008,248.9273,68549.0
2023-01-05 09:40:00,263.59,263.82,263.16,263.22,47986.0,248.814,249.0311,248.4081,248.4648,47986.0
2023-01-05 09:50:00,263.29,263.65,262.96,263.17,10746.0,248.5309,248.8707,248.2194,248.4176,10746.0
2023-01-05 10:00:00,263.14,263.6,262.72,262.96,17273.0,248.3893,248.8235,247.9928,248.2194,17273.0
2023-01-05 10:10:00,263.0,263.24,262.43,262.52,17507.0,248.2571,248.4837,247.7191,247.804,17507.0
2023-01-05 10:20:00,262.55,262.62,261.97,262.62,13997.0,247.8323,247.8984,247.2849,247.8984,13997.0
2023-01-05 10:30:00,262.54,262.64,262.24,262.51,11353.0,247.8229,247.9173,247.5397,247.7946,11353.0
2023-01-05 10:40:00,262.5,262.99,262.33,262.69,20279.0,247.7851,248.2477,247.6247,247.9645,20279.0
2023-01-05 10:50:00,262.6,262.6,262.12,262.33,16909.0,247.8795,247.8795,247.4264,247.6247,16909.0
2023-01-05 11:00:00,262.35,262.45,262.05,262.21,10509.0,247.6436,247.7379,247.3604,247.5114,10509.0
2023-01-05 11:10:00,262.17,262.3,261.8,261.8,9619.0,247.4736,247.5964,247.1244,247.1244,9619.0
2023-01-05 11:20:00,261.78,261.86,261.46,261.73,12551.0,247.1055,247.181,246.8034,247.0583,12551.0
2023-01-05 11:30:00,261.79,262.07,261.55,261.55,36714.0,247.1149,247.3792,246.8884,246.8884,36714.0
2023-01-05 11:40:00,261.55,261.86,261.53,261.69,20481.0,246.8884,247.181,246.8695,247.0205,20481.0
2023-01-05 11:50:00,261.69,261.82,261.57,261.64,12221.0,247.0205,247.1433,246.9073,246.9734,12221.0
2023-01-05 12:00:00,261.66,262.0,261.64,261.87,25487.0,246.9922,247.3132,246.9734,247.1905,25487.0
2023-01-05 12:10:00,261.9,262.28,261.89,262.11,18984.0,247.2188,247.5775,247.2093,247.417,18984.0
2023-01-05 12:20:00,262.1,262.51,261.98,262.34,19777.0,247.4076,247.7946,247.2943,247.6341,19777.0
2023-01-05 12:30:00,262.37,262.6,262.21,262.22,13180.0,247.6624,247.8795,247.5114,247.5208,13180.0
2023-01-05 12:40:00,262.21,262.34,262.13,262.3,6964.0,247.5114,247.6341,247.4359,247.5964,6964.0
2023-01-05 12:50:00,262.31,262.33,262.03,262.08,6554.0,247.6058,247.6247,247.3415,247.3887,6554.0
2023-01-05 13:00:00,262.06,262.06,261.64,261.88,5780.0,247.3698,247.3698,246.9734,247.1999,5780.0
2023-01-05 13:10:00,261.9,261.9,261.37,261.4,9773.0,247.2188,247.2188,246.7185,246.7468,9773.0
2023-01-05 13:20:00,261.42,262.6,261.41,262.25,23980.0,246.7657,247.8795,246.7562,247.5492,23980.0
2023-01-05 13:30:00,262.25,262.66,262.22,262.24,16097.0,247.5492,247.9362,247.5208,247.5397,16097.0
2023-01-05 13:40:00,262.29,262.41,261.89,262.0,22031.0,247.5869,247.7002,247.2093,247.3132,22031.0
2023-01-05 13:50:00,262.0,262.2,261.83,261.98,17879.0,247.3132,247.502,247.1527,247.2943,17879.0
2023-01-05 14:00:00,261.99,262.49,261.98,262.39,8764.0,247.3037,247.7757,247.2943,247.6813,8764.0
2023-01-05 14:10:00,262.41,262.54,262.22,262.43,15786.0,247.7002,247.8229,247.5208,247.7191,15786.0
2023-01-05 14:20:00,262.46,262.46,261.97,262.07,8101.0,247.7474,247.7474,247.2849,247.3792,8101.0
2023-01-05 14:30:00,262.05,262.73,262.05,262.7,23834.0,247.3604,248.0022,247.3604,247.9739,23834.0
2023-01-05 14:40:00,262.74,263.03,262.71,262.91,11946.0,248.0117,248.2854,247.9834,248.1722,11946.0
2023-01-05 14:50:00,262.88,262.99,262.68,262.71,21727.0,248.1438,248.2477,247.9551,247.9834,21727.0
2023-01-05 15:00:00,262.68,262.68,262.38,262.42,11173.0,247.9551,247.9551,247.6719,247.7096,11173.0
2023-01-05 15:10:00,262.44,262.44,262.11,262.21,17200.0,247.7285,247.7285,247.417,247.5114,17200.0
2023-01-05 15:20:00,262.15,262.3,261.89,262.02,13628.0,247.4548,247.5964,247.2093,247.332,13628.0
2023-01-05 15:30:00,262.05,262.2,261.8,262.16,21339.0,247.3604,247.502,247.1244,247.4642,21339.0
2023-01-05 15:40:00,262.13,262.19,261.73,261.81,44925.0,247.4359,247.4925,247.0583,247.1338,44925.0
2023-01-05 15:50:00,261.75,262.25,261.64,262.15,123878.0,247.0772,247.5492,246.9734,247.4548,123878.0
2023-01-06 09:30:00,263.76,265.48,263.51,263.65,88342.0,248.9745,250.5981,248.7385,248.8707,88342.0
2023-01-06 09:40:00,263.67,264.1,263.39,263.92,17447.0,248.8896,249.2955,248.6253,249.1255,17447.0
2023-01-06 09:50:00,263.93,264.43,263.82,264.17,31588.0,249.135,249.607,249.0311,249.3615,31588.0
2023-01-06 10:00:00,264.65,265.68,264.23,265.6,22174.0,249.8146,250.7869,249.4182,250.7114,22174.0
2023-01-06 10:10:00,265.63,266.15,265.33,265.97,20280.0,250.7397,251.2305,250.4565,251.0606,20280.0
2023-01-06 10:20:00,265.93,266.16,265.81,266.04,20102.0,251.0229,251.24,250.9096,251.1267,20102.0
2023-01-06 10:30:00,266.1,266.62,265.92,266.62,27572.0,251.1833,251.6742,251.0134,251.6742,27572.0
2023-01-06 10:40:00,266.62,266.8,266.19,266.62,22601.0,251.6742,251.8441,251.2683,251.6742,22601.0
2023-01-06 10:50:00,266.67,266.83,266.33,266.74,31956.0,251.7214,251.8724,251.4004,251.7875,31956.0
2023-01-06 11:00:00,266.8,267.07,266.73,267.02,17655.0,251.8441,252.099,251.778,252.0518,17655.0
2023-01-06 11:10:00,267.01,267.61,266.96,267.48,29448.0,252.0423,252.6087,251.9951,252.486,29448.0
2023-01-06 11:20:00,267.6,267.84,267.4,267.42,27980.0,252.5993,252.8258,252.4105,252.4293,27980.0
2023-01-06 11:30:00,267.46,267.52,267.05,267.35,16442.0,252.4671,252.5237,252.0801,252.3633,16442.0
2023-01-06 11:40:00,267.41,267.44,267.02,267.38,25056.0,252.4199,252.4482,252.0518,252.3916,25056.0
2023-01-06 11:50:00,267.35,268.08,267.25,268.01,25912.0,252.3633,253.0523,252.2689,252.9863,25912.0
2023-01-06 12:00:00,268.02,268.31,267.83,267.84,22032.0,252.9957,253.2695,252.8164,252.8258,22032.0
2023-01-06 12:10:00,267.86,267.94,267.55,267.59,14540.0,252.8447,252.9202,252.5521,252.5898,14540.0
2023-01-06 12:20:00,267.61,267.72,267.49,267.52,10030.0,252.6087,252.7125,252.4954,252.5237,10030.0
2023-01-06 12:30:00,267.51,267.62,267.29,267.58,11282.0,252.5143,252.6181,252.3066,252.5804,11282.0
2023-01-06 12:40:00,267.64,267.66,267.38,267.56,12915.0,252.637,252.6559,252.3916,252.5615,12915.0
2023-01-06 12:50:00,267.6,267.72,267.46,267.69,8815.0,252.5993,252.7125,252.4671,252.6842,8815.0
2023-01-06 13:00:00,267.67,267.73,267.34,267.49,13801.0,252.6653,252.722,252.3538,252.4954,13801.0
2023-01-06 13:10:00,267.54,267.67,267.45,267.59,10830.0,252.5426,252.6653,252.4577,252.5898,10830.0
2023-01-06 13:20:00,267.61,267.71,267.47,267.55,16261.0,252.6087,252.7031,252.4765,252.5521,16261.0
2023-01-06 13:30:00,267.55,267.58,267.35,267.44,18549.0,252.5521,252.5804,252.3633,252.4482,18549.0
2023-01-06 13:40:00,267.44,267.49,267.02,267.18,10739.0,252.4482,252.4954,252.0518,252.2028,10739.0
2023-01-06 13:50:00,267.23,267.59,267.14,267.59,11186.0,252.25,252.5898,252.165,252.5898,11186.0
2023-01-06 14:00:00,267.61,267.84,267.61,267.62,12019.0,252.6087,252.8258,252.6087,252.6181,12019.0
2023-01-06 14:10:00,267.69,268.03,267.65,268.01,15809.0,252.6842,253.0051,252.6465,252.9863,15809.0
2023-01-06 14:20:00,268.04,268.26,268.04,268.18,18949.0,253.0146,253.2223,253.0146,253.1467,18949.0
2023-01-06 14:30:00,268.18,268.6,268.05,268.46,44656.0,253.1467,253.5432,253.024,253.411,44656.0
2023-01-06 14:40:00,268.44,268.95,268.21,268.9,36971.0,253.3922,253.8736,253.1751,253.8264,36971.0
2023-01-06 14:50:00,268.88,269.33,268.57,269.13,55796.0,253.8075,254.2323,253.5149,254.0435,55796.0
2023-01-06 15:00:00,269.16,269.51,269.05,269.44,43961.0,254.0718,254.4022,253.968,254.3361,43961.0
2023-01-06 15:10:00,269.43,269.89,269.24,269.69,69871.0,254.3267,254.7609,254.1473,254.5721,69871.0
2023-01-06 15:20:00,269.65,269.7,269.33,269.47,54930.0,254.5343,254.5815,254.2323,254.3644,54930.0
2023-01-06 15:30:00,269.45,269.69,268.83,269.14,64647.0,254.3455,254.5721,253.7603,254.0529,64647.0
2023-01-06 15:40:00,269.13,269.86,269.12,269.61,93085.0,254.0435,254.7326,254.034,254.4966,93085.0
2023-01-06 15:50:00,269.56,269.88,269.34,269.52,252662.0,254.4494,254.7514,254.2417,254.4116,252662.0
2023-01-09 09:30:00,269.93,269.95,268.28,268.63,100946.0,254.7986,254.8175,253.2411,253.5715,100946.0
2023-01-09 09:40:00,268.65,269.41,268.49,269.19,28383.0,253.5904,254.3078,253.4394,254.1001,28383.0
2023-01-09 09:50:00,269.05,269.19,268.37,268.95,33263.0,253.968,254.1001,253.3261,253.8736,33263.0
2023-01-09 10:00:00,268.99,269.01,268.45,268.48,23665.0,253.9113,253.9302,253.4016,253.4299,23665.0
2023-01-09 10:10:00,268.53,269.27,268.44,269.15,43031.0,253.4771,254.1756,253.3922,254.0624,43031.0
2023-01-09 10:20:00,269.2,269.25,267.89,267.9,26301.0,254.1096,254.1568,252.873,252.8824,26301.0
2023-01-09 10:30:00,267.86,268.71,267.86,268.48,29684.0,252.8447,253.647,252.8447,253.4299,29684.0
2023-01-09 10:40:00,268.54,269.02,268.49,268.74,31064.0,253.4866,253.9397,253.4394,253.6753,31064.0
2023-01-09 10:50:00,268.79,269.17,268.74,268.75,29446.0,253.7225,254.0812,253.6753,253.6848,29446.0
2023-01-09 11:00:00,268.75,268.97,268.49,268.71,28009.0,253.6848,253.8925,253.4394,253.647,28009.0
2023-01-09 11:10:00,268.71,269.22,268.69,269.11,29890.0,253.647,254.1284,253.6282,254.0246,29890.0
2023-01-09 11:20:00,269.12,269.5,269.11,269.25,23251.0,254.034,254.3927,254.0246,254.1568,23251.0
2023-01-09 11:30:00,269.2,269.2,268.47,268.55,24928.0,254.1096,254.1096,253.4205,253.496,24928.0
2023-01-09 11:40:00,268.57,268.58,268.19,268.28,18815.0,253.5149,253.5243,253.1562,253.2411,18815.0
2023-01-09 11:50:00,268.31,268.68,268.24,268.45,14758.0,253.2695,253.6187,253.2034,253.4016,14758.0
2023-01-09 12:00:00,268.41,268.41,268.13,268.28,16586.0,253.3638,253.3638,253.0995,253.2411,16586.0
2023-01-09 12:10:00,268.28,268.78,268.28,268.78,14921.0,253.2411,253.7131,253.2411,253.7131,14921.0
2023-01-09 12:20:00,268.76,268.81,268.51,268.63,23739.0,253.6942,253.7414,253.4582,253.5715,23739.0
2023-01-09 12:30:00,268.59,268.62,267.97,268.01,16502.0,253.5338,253.5621,252.9485,252.9863,16502.0
2023-01-09 12:40:00,268.01,268.46,267.99,268.38,19139.0,252.9863,253.411,252.9674,253.3355,19139.0
2023-01-09 12:50:00,268.36,268.48,268.22,268.41,21053.0,253.3167,253.4299,253.1845,253.3638,21053.0
2023-01-09 13:00:00,268.4,268.6,268.27,268.34,10624.0,253.3544,253.5432,253.2317,253.2978,10624.0
2023-01-09 13:10:00,268.29,268.64,268.16,268.59,13114.0,253.2506,253.581,253.1279,253.5338,13114.0
2023-01-09 13:20:00,268.54,268.71,268.09,268.24,11404.0,253.4866,253.647,253.0618,253.2034,11404.0
2023-01-09 13:30:00,268.19,268.25,267.7,267.82,16751.0,253.1562,253.2128,252.6936,252.8069,16751.0
2023-01-09 13:40:00,267.8,267.85,267.49,267.72,14444.0,252.788,252.8352,252.4954,252.7125,14444.0
2023-01-09 13:50:00,267.66,267.83,267.59,267.78,14756.0,252.6559,252.8164,252.5898,252.7692,14756.0
2023-01-09 14:00:00,267.75,268.1,267.5,267.64,17197.0,252.7408,253.0712,252.5049,252.637,17197.0
2023-01-09 14:10:00,267.71,267.85,267.63,267.68,16116.0,252.7031,252.8352,252.6276,252.6748,16116.0
2023-01-09 14:20:00,267.75,267.98,267.73,267.79,12251.0,252.7408,252.958,252.722,252.7786,12251.0
2023-01-09 14:30:00,267.84,268.19,267.77,268.07,12510.0,252.8258,253.1562,252.7597,253.0429,12510.0
2023-01-09 14:40:00,267.98,268.23,267.84,267.98,13589.0,252.958,253.1939,252.8258,252.958,13589.0
2023-01-09 14:50:00,267.98,267.98,267.3,267.34,16917.0,252.958,252.958,252.3161,252.3538,16917.0
2023-01-09 15:00:00,267.34,267.49,267.18,267.4,20549.0,252.3538,252.4954,252.2028,252.4105,20549.0
2023-01-09 15:10:00,267.38,267.48,266.78,267.16,21096.0,252.3916,252.486,251.8252,252.1839,21096.0
2023-01-09 15:20:00,267.12,267.25,266.77,266.82,18180.0,252.1462,252.2689,251.8158,251.863,18180.0
2023-01-09 15:30:00,266.82,267.32,266.81,267.19,33063.0,251.863,252.3349,251.8535,252.2122,33063.0
2023-01-09 15:40:00,267.19,267.65,267.13,267.56,55652.0,252.2122,252.6465,252.1556,252.5615,55652.0
2023-01-09 15:50:00,267.54,267.96,267.22,267.26,199235.0,252.5426,252.9391,252.2406,252.2783,199235.0
2023-01-10 09:30:00,266.98,267.86,266.96,267.83,44292.0,252.014,252.8447,251.9951,252.8164,44292.0
2023-01-10 09:40:00,267.8,268.52,267.63,267.83,27131.0,252.788,253.4677,252.6276,252.8164,27131.0
2023-01-10 09:50:00,267.67,268.19,267.48,268.01,18178.0,252.6653,253.1562,252.486,252.9863,18178.0
2023-01-10 10:00:00,267.97,268.28,267.61,267.91,14960.0,252.9485,253.2411,252.6087,252.8919,14960.0
2023-01-10 10:10:00,267.88,268.86,267.87,268.31,17607.0,252.8636,253.7886,252.8541,253.2695,17607.0
2023-01-10 10:20:00,268.3,269.1,268.15,268.64,15479.0,253.26,254.0152,253.1184,253.581,15479.0
2023-01-10 10:30:00,268.65,268.65,268.02,268.2,20252.0,253.5904,253.5904,252.9957,253.1656,20252.0
2023-01-10 10:40:00,268.29,268.32,267.73,268.06,10628.0,253.2506,253.2789,252.722,253.0335,10628.0
2023-01-10 10:50:00,268.07,268.61,268.06,268.61,10263.0,253.0429,253.5526,253.0335,253.5526,10263.0
2023-01-10 11:00:00,268.65,268.77,268.49,268.49,7520.0,253.5904,253.7037,253.4394,253.4394,7520.0
2023-01-10 11:10:00,268.46,268.52,267.88,268.01,13976.0,253.411,253.4677,252.8636,252.9863,13976.0
2023-01-10 11:20:00,267.99,268.2,267.56,267.68,15243.0,252.9674,253.1656,252.5615,252.6748,15243.0
2023-01-10 11:30:00,267.63,267.84,267.27,267.73,16333.0,252.6276,252.8258,252.2878,252.722,16333.0
2023-01-10 11:40:00,267.78,267.95,267.46,267.75,9110.0,252.7692,252.9296,252.4671,252.7408,9110.0
2023-01-10 11:50:00,267.88,267.94,267.67,267.82,8526.0,252.8636,252.9202,252.6653,252.8069,8526.0
2023-01-10 12:00:00,267.76,267.78,267.41,267.73,21664.0,252.7503,252.7692,252.4199,252.722,21664.0
2023-01-10 12:10:00,267.68,267.89,267.25,267.25,57343.0,252.6748,252.873,252.2689,252.2689,57343.0
2023-01-10 12:20:00,267.21,267.55,267.21,267.51,9789.0,252.2311,252.5521,252.2311,252.5143,9789.0
2023-01-10 12:30:00,267.5,267.72,267.36,267.72,26593.0,252.5049,252.7125,252.3727,252.7125,26593.0
2023-01-10 12:40:00,267.75,267.75,267.36,267.4,11559.0,252.7408,252.7408,252.3727,252.4105,11559.0
2023-01-10 12:50:00,267.38,267.68,267.37,267.58,20276.0,252.3916,252.6748,252.3821,252.5804,20276.0
2023-01-10 13:00:00,267.6,267.65,267.5,267.62,23133.0,252.5993,252.6465,252.5049,252.6181,23133.0
2023-01-10 13:10:00,267.64,267.78,267.33,267.45,17690.0,252.637,252.7692,252.3444,252.4577,17690.0
2023-01-10 13:20:00,267.44,267.71,267.32,267.71,7927.0,252.4482,252.7031,252.3349,252.7031,7927.0
2023-01-10 13:30:00,267.67,267.93,267.65,267.85,12585.0,252.6653,252.9108,252.6465,252.8352,12585.0
2023-01-10 13:40:00,267.86,268.12,267.85,268.0,6903.0,252.8447,253.0901,252.8352,252.9768,6903.0
2023-01-10 13:50:00,268.0,268.19,267.83,268.14,9518.0,252.9768,253.1562,252.8164,253.109,9518.0
2023-01-10 14:00:00,268.22,268.38,268.18,268.24,7017.0,253.1845,253.3355,253.1467,253.2034,7017.0
2023-01-10 14:10:00,268.25,268.55,268.25,268.55,8049.0,253.2128,253.496,253.2128,253.496,8049.0
2023-01-10 14:20:00,268.56,268.6,268.28,268.52,9344.0,253.5054,253.5432,253.2411,253.4677,9344.0
2023-01-10 14:30:00,268.56,268.79,268.52,268.54,7991.0,253.5054,253.7225,253.4677,253.4866,7991.0
2023-01-10 14:40:00,268.53,268.56,268.2,268.31,10582.0,253.4771,253.5054,253.1656,253.2695,10582.0
2023-01-10 14:50:00,268.3,268.31,268.06,268.21,9453.0,253.26,253.2695,253.0335,253.1751,9453.0
2023-01-10 15:00:00,268.28,268.3,268.0,268.17,11509.0,253.2411,253.26,252.9768,253.1373,11509.0
2023-01-10 15:10:00,268.15,268.71,268.13,268.6,10820.0,253.1184,253.647,253.0995,253.5432,10820.0
2023-01-10 15:20:00,268.6,268.61,268.31,268.36,13731.0,253.5432,253.5526,253.2695,253.3167,13731.0
2023-01-10 15:30:00,268.35,268.59,268.25,268.54,17076.0,253.3072,253.5338,253.2128,253.4866,17076.0
2023-01-10 15:40:00,268.51,268.75,268.34,268.57,24826.0,253.4582,253.6848,253.2978,253.5149,24826.0
2023-01-10 15:50:00,268.6,269.0,268.6,268.91,129649.0,253.5432,253.9208,253.5432,253.8358,129649.0
2023-01-11 09:30:00,269.52,269.74,268.5,268.54,72411.0,254.4116,254.6193,253.4488,253.4866,72411.0
2023-01-11 09:40:00,268.58,268.74,268.14,268.14,18938.0,253.5243,253.6753,253.109,253.109,18938.0
2023-01-11 09:50:00,268.14,268.4,267.63,268.29,24974.0,253.109,253.3544,252.6276,253.2506,24974.0
2023-01-11 10:00:00,268.27,268.5,268.11,268.5,26664.0,253.2317,253.4488,253.0807,253.4488,26664.0
2023-01-11 10:10:00,268.5,268.62,268.09,268.22,31870.0,253.4488,253.5621,253.0618,253.1845,31870.0
2023-01-11 10:20:00,268.23,268.44,267.88,268.12,32197.0,253.1939,253.3922,252.8636,253.0901,32197.0
2023-01-11 10:30:00,268.16,268.3,267.67,267.91,34876.0,253.1279,253.26,252.6653,252.8919,34876.0
2023-01-11 10:40:00,267.91,268.23,267.64,267.76,40241.0,252.8919,253.1939,252.637,252.7503,40241.0
2023-01-11 10:50:00,267.76,267.76,267.29,267.45,28107.0,252.7503,252.7503,252.3066,252.4577,28107.0
2023-01-11 11:00:00,267.49,267.61,267.27,267.59,30415.0,252.4954,252.6087,252.2878,252.5898,30415.0
2023-01-11 11:10:00,267.59,268.02,267.52,267.94,21823.0,252.5898,252.9957,252.5237,252.9202,21823.0
2023-01-11 11:20:00,268.0,268.02,267.69,267.78,17597.0,252.9768,252.9957,252.6842,252.7692,17597.0
2023-01-11 11:30:00,267.78,267.97,267.53,267.58,16926.0,252.7692,252.9485,252.5332,252.5804,16926.0
2023-01-11 11:40:00,267.62,267.68,267.37,267.39,25198.0,252.6181,252.6748,252.3821,252.401,25198.0
2023-01-11 11:50:00,267.37,267.37,267.02,267.1,24433.0,252.3821,252.3821,252.0518,252.1273,24433.0
2023-01-11 12:00:00,267.14,267.47,267.09,267.44,18259.0,252.165,252.4765,252.1178,252.4482,18259.0
2023-01-11 12:10:00,267.42,267.61,267.07,267.08,15230.0,252.4293,252.6087,252.099,252.1084,15230.0
2023-01-11 12:20:00,267.04,267.37,267.03,267.31,8998.0,252.0706,252.3821,252.0612,252.3255,8998.0
2023-01-11 12:30:00,267.32,267.47,266.96,267.47,17547.0,252.3349,252.4765,251.9951,252.4765,17547.0
2023-01-11 12:40:00,267.44,267.87,267.44,267.87,10478.0,252.4482,252.8541,252.4482,252.8541,10478.0
2023-01-11 12:50:00,267.93,268.1,267.78,267.78,43817.0,252.9108,253.0712,252.7692,252.7692,43817.0
2023-01-11 13:00:00,267.78,267.91,267.74,267.81,8972.0,252.7692,252.8919,252.7314,252.7975,8972.0
2023-01-11 13:10:00,267.82,267.96,267.32,267.66,31001.0,252.8069,252.9391,252.3349,252.6559,31001.0
2023-01-11 13:20:00,267.7,267.91,267.57,267.84,18897.0,252.6936,252.8919,252.5709,252.8258,18897.0
2023-01-11 13:30:00,267.86,268.19,267.82,268.13,24401.0,252.8447,253.1562,252.8069,253.0995,24401.0
2023-01-11 13:40:00,268.18,268.39,268.16,268.26,36092.0,253.1467,253.345,253.1279,253.2223,36092.0
2023-01-11 13:50:00,268.27,268.27,267.98,268.15,15443.0,253.2317,253.2317,252.958,253.1184,15443.0
2023-01-11 14:00:00,268.18,268.23,267.76,267.79,25562.0,253.1467,253.1939,252.7503,252.7786,25562.0
2023-01-11 14:10:00,267.8,267.88,267.47,267.71,31670.0,252.788,252.8636,252.4765,252.7031,31670.0
2023-01-11 14:20:00,267.69,268.19,267.62,268.11,32580.0,252.6842,253.1562,252.6181,253.0807,32580.0
2023-01-11 14:30:00,268.18,268.58,268.18,268.48,15868.0,253.1467,253.5243,253.1467,253.4299,15868.0
2023-01-11 14:40:00,268.45,268.51,268.25,268.36,17888.0,253.4016,253.4582,253.2128,253.3167,17888.0
2023-01-11 14:50:00,268.35,268.41,268.05,268.11,33126.0,253.3072,253.3638,253.024,253.0807,33126.0
2023-01-11 15:00:00,268.11,268.37,268.07,268.13,19869.0,253.0807,253.3261,253.0429,253.0995,19869.0
2023-01-11 15:10:00,268.16,268.42,268.15,268.28,31899.0,253.1279,253.3733,253.1184,253.2411,31899.0
2023-01-11 15:20:00,268.28,268.42,268.15,268.21,17023.0,253.2411,253.3733,253.1184,253.1751,17023.0
2023-01-11 15:30:00,268.17,268.17,267.86,268.02,42093.0,253.1373,253.1373,252.8447,252.9957,42093.0
2023-01-11 15:40:00,268.0,268.28,267.93,268.25,42651.0,252.9768,253.2411,252.9108,253.2128,42651.0
2023-01-11 15:50:00,268.19,268.84,268.15,268.81,149784.0,253.1562,253.7697,253.1184,253.7414,149784.0
2023-01-12 09:30:00,269.5,269.92,267.56,267.56,64592.0,254.3927,254.7892,252.5615,252.5615,64592.0
2023-01-12 09:40:00,267.5,267.72,266.79,266.96,36359.0,252.5049,252.7125,251.8347,251.9951,36359.0
2023-01-12 09:50:00,266.87,267.73,266.71,267.66,23197.0,251.9102,252.722,251.7591,252.6559,23197.0
2023-01-12 10:00:00,267.56,267.63,267.23,267.27,25208.0,252.5615,252.6276,252.25,252.2878,25208.0
2023-01-12 10:10:00,267.21,268.39,267.2,268.06,19843.0,252.2311,253.345,252.2217,253.0335,19843.0
2023-01-12 10:20:00,268.06,268.37,267.78,268.19,17025.0,253.0335,253.3261,252.7692,253.1562,17025.0
2023-01-12 10:30:00,268.23,268.59,267.94,268.58,14787.0,253.1939,253.5338,252.9202,253.5243,14787.0
2023-01-12 10:40:00,268.58,268.58,267.5,267.7,28730.0,253.5243,253.5243,252.5049,252.6936,28730.0
2023-01-12 10:50:00,267.65,268.37,267.56,268.24,19139.0,252.6465,253.3261,252.5615,253.2034,19139.0
2023-01-12 11:00:00,268.08,268.41,267.73,268.06,20373.0,253.0523,253.3638,252.722,253.0335,20373.0
2023-01-12 11:10:00,268.06,268.49,268.02,268.3,17230.0,253.0335,253.4394,252.9957,253.26,17230.0
2023-01-12 11:20:00,268.36,268.52,267.8,267.88,16812.0,253.3167,253.4677,252.788,252.8636,16812.0
2023-01-12 11:30:00,267.83,267.94,267.25,267.72,18536.0,252.8164,252.9202,252.2689,252.7125,18536.0
2023-01-12 11:40:00,267.72,268.05,267.72,267.94,16244.0,252.7125,253.024,252.7125,252.9202,16244.0
2023-01-12 11:50:00,267.86,268.0,267.71,268.0,22256.0,252.8447,252.9768,252.7031,252.9768,22256.0
2023-01-12 12:00:00,267.96,268.39,267.8,268.34,21486.0,252.9391,253.345,252.788,253.2978,21486.0
2023-01-12 12:10:00,268.33,268.54,268.21,268.37,26364.0,253.2883,253.4866,253.1751,253.3261,26364.0
2023-01-12 12:20:00,268.35,268.7,268.19,268.7,21884.0,253.3072,253.6376,253.1562,253.6376,21884.0
2023-01-12 12:30:00,268.59,268.89,268.37,268.37,75656.0,253.5338,253.8169,253.3261,253.3261,75656.0
2023-01-12 12:40:00,268.35,268.4,267.75,267.76,14533.0,253.3072,253.3544,252.7408,252.7503,14533.0
2023-01-12 12:50:00,267.8,268.11,267.77,267.98,8035.0,252.788,253.0807,252.7597,252.958,8035.0
2023-01-12 13:00:00,267.94,268.0,267.77,267.86,17508.0,252.9202,252.9768,252.7597,252.8447,17508.0
2023-01-12 13:10:00,267.91,268.14,267.78,267.88,10349.0,252.8919,253.109,252.7692,252.8636,10349.0
2023-01-12 13:20:00,267.9,267.97,267.01,267.13,16114.0,252.8824,252.9485,252.0423,252.1556,16114.0
2023-01-12 13:30:00,267.12,267.5,266.85,267.49,20704.0,252.1462,252.5049,251.8913,252.4954,20704.0
2023-01-12 13:40:00,267.46,267.78,267.41,267.73,13296.0,252.4671,252.7692,252.4199,252.722,13296.0
2023-01-12 13:50:00,267.72,268.25,267.68,268.23,29113.0,252.7125,253.2128,252.6748,253.1939,29113.0
2023-01-12 14:00:00,268.19,268.32,267.74,267.74,15281.0,253.1562,253.2789,252.7314,252.7314,15281.0
2023-01-12 14:10:00,267.8,267.86,267.53,267.75,12977.0,252.788,252.8447,252.5332,252.7408,12977.0
2023-01-12 14:20:00,267.75,267.84,267.43,267.56,34052.0,252.7408,252.8258,252.4388,252.5615,34052.0
2023-01-12 14:30:00,267.53,267.67,267.41,267.67,12121.0,252.5332,252.6653,252.4199,252.6653,12121.0
2023-01-12 14:40:00,267.67,267.81,267.52,267.69,13221.0,252.6653,252.7975,252.5237,252.6842,13221.0
2023-01-12 14:50:00,267.69,267.69,267.06,267.42,18522.0,252.6842,252.6842,252.0895,252.4293,18522.0
2023-01-12 15:00:00,267.44,267.48,266.99,267.04,21411.0,252.4482,252.486,252.0234,252.0706,21411.0
2023-01-12 15:10:00,267.06,267.07,266.66,266.68,21994.0,252.0895,252.099,251.7119,251.7308,21994.0
2023-01-12 15:20:00,266.68,266.93,266.66,266.66,18157.0,251.7308,251.9668,251.7119,251.7119,18157.0
2023-01-12 15:30:00,266.68,266.95,266.6,266.79,24612.0,251.7308,251.9857,251.6553,251.8347,24612.0
2023-01-12 15:40:00,266.82,266.93,266.19,266.29,46004.0,251.863,251.9668,251.2683,251.3627,46004.0
2023-01-12 15:50:00,266.39,266.96,266.35,266.69,130763.0,251.4571,251.9951,251.4193,251.7403,130763.0
2023-01-13 09:30:00,266.39,266.69,265.88,266.22,49081.0,251.4571,251.7403,250.9757,251.2966,49081.0
2023-01-13 09:40:00,266.26,267.1,266.16,267.07,26773.0,251.3344,252.1273,251.24,252.099,26773.0
2023-01-13 09:50:00,267.08,267.4,266.81,267.4,22176.0,252.1084,252.4105,251.8535,252.4105,22176.0
2023-01-13 10:00:00,267.15,267.62,267.15,267.36,18382.0,252.1745,252.6181,252.1745,252.3727,18382.0
2023-01-13 10:10:00,267.37,267.68,267.26,267.33,24920.0,252.3821,252.6748,252.2783,252.3444,24920.0
2023-01-13 10:20:00,267.35,267.69,267.21,267.68,17370.0,252.3633,252.6842,252.2311,252.6748,17370.0
2023-01-13 10:30:00,267.63,267.67,267.2,267.26,17831.0,252.6276,252.6653,252.2217,252.2783,17831.0
2023-01-13 10:40:00,267.29,267.32,266.69,266.7,18971.0,252.3066,252.3349,251.7403,251.7497,18971.0
2023-01-13 10:50:00,266.74,266.83,266.56,266.81,22701.0,251.7875,251.8724,251.6176,251.8535,22701.0
2023-01-13 11:00:00,266.87,267.15,266.64,266.77,16152.0,251.9102,252.1745,251.6931,251.8158,16152.0
2023-01-13 11:10:00,266.71,267.09,266.62,267.09,11197.0,251.7591,252.1178,251.6742,252.1178,11197.0
2023-01-13 11:20:00,267.11,267.55,267.11,267.28,15323.0,252.1367,252.5521,252.1367,252.2972,15323.0
2023-01-13 11:30:00,267.24,267.26,266.87,266.9,22734.0,252.2594,252.2783,251.9102,251.9385,22734.0
2023-01-13 11:40:00,266.97,267.06,266.72,266.84,16069.0,252.0046,252.0895,251.7686,251.8819,16069.0
2023-01-13 11:50:00,266.87,266.99,266.63,266.68,11790.0,251.9102,252.0234,251.6836,251.7308,11790.0
2023-01-13 12:00:00,266.67,266.76,266.51,266.63,13669.0,251.7214,251.8063,251.5704,251.6836,13669.0
2023-01-13 12:10:00,266.6,266.67,266.47,266.67,8764.0,251.6553,251.7214,251.5326,251.7214,8764.0
2023-01-13 12:20:00,266.67,266.67,266.38,266.58,15242.0,251.7214,251.7214,251.4476,251.6364,15242.0
2023-01-13 12:30:00,266.6,266.62,266.28,266.37,12164.0,251.6553,251.6742,251.3532,251.4382,12164.0
2023-01-13 12:40:00,266.34,266.63,266.34,266.63,15785.0,251.4099,251.6836,251.4099,251.6836,15785.0
2023-01-13 12:50:00,266.6,266.96,266.59,266.78,14861.0,251.6553,251.9951,251.6459,251.8252,14861.0
2023-01-13 13:00:00,266.79,266.83,266.6,266.66,10186.0,251.8347,251.8724,251.6553,251.7119,10186.0
2023-01-13 13:10:00,266.66,266.82,266.52,266.59,6255.0,251.7119,251.863,251.5798,251.6459,6255.0
2023-01-13 13:20:00,266.55,266.83,266.48,266.83,15875.0,251.6081,251.8724,251.542,251.8724,15875.0
2023-01-13 13:30:00,266.77,267.07,266.76,267.07,11120.0,251.8158,252.099,251.8063,252.099,11120.0
2023-01-13 13:40:00,267.07,267.54,267.06,267.48,9992.0,252.099,252.5426,252.0895,252.486,9992.0
2023-01-13 13:50:00,267.46,267.53,267.18,267.42,31870.0,252.4671,252.5332,252.2028,252.4293,31870.0
2023-01-13 14:00:00,267.42,267.51,267.33,267.33,21721.0,252.4293,252.5143,252.3444,252.3444,21721.0
2023-01-13 14:10:00,267.35,267.61,267.35,267.49,31322.0,252.3633,252.6087,252.3633,252.4954,31322.0
2023-01-13 14:20:00,267.51,267.82,267.42,267.82,14589.0,252.5143,252.8069,252.4293,252.8069,14589.0
2023-01-13 14:30:00,267.87,268.04,267.76,267.95,34628.0,252.8541,253.0146,252.7503,252.9296,34628.0
2023-01-13 14:40:00,267.91,267.93,267.72,267.84,11288.0,252.8919,252.9108,252.7125,252.8258,11288.0
2023-01-13 14:50:00,267.86,267.95,267.74,267.88,24691.0,252.8447,252.9296,252.7314,252.8636,24691.0
2023-01-13 15:00:00,267.85,267.96,267.78,267.93,15560.0,252.8352,252.9391,252.7692,252.9108,15560.0
2023-01-13 15:10:00,267.93,267.93,267.79,267.83,14816.0,252.9108,252.9108,252.7786,252.8164,14816.0
2023-01-13 15:20:00,267.83,268.09,267.81,268.0,21310.0,252.8164,253.0618,252.7975,252.9768,21310.0
2023-01-13 15:30:00,267.99,268.69,267.88,268.69,39030.0,252.9674,253.6282,252.8636,253.6282,39030.0
2023-01-13 15:40:00,268.74,268.74,268.32,268.46,45927.0,253.6753,253.6753,253.2789,253.411,45927.0
2023-01-13 15:50:00,268.48,268.95,268.29,268.88,144861.0,253.4299,253.8736,253.2506,253.8075,144861.0
2023-01-17 09:30:00,270.02,273.35,270.02,272.05,185100.0,254.8836,258.0269,254.8836,256.7998,185100.0
2023-01-17 09:40:00,271.97,272.63,271.77,272.56,35280.0,256.7243,257.3473,256.5355,257.2812,35280.0
2023-01-17 09:50:00,272.46,272.46,271.21,271.52,38980.0,257.1868,257.1868,256.0069,256.2995,38980.0
2023-01-17 10:00:00,271.57,273.02,271.28,272.99,35402.0,256.3467,257.7154,256.073,257.6871,35402.0
2023-01-17 10:10:00,273.0,273.0,272.51,272.82,41394.0,257.6965,257.6965,257.234,257.5266,41394.0
2023-01-17 10:20:00,272.82,273.0,272.43,272.67,34000.0,257.5266,257.6965,257.1585,257.385,34000.0
2023-01-17 10:30:00,272.73,273.42,272.71,273.38,32999.0,257.4417,258.093,257.4228,258.0552,32999.0
2023-01-17 10:40:00,273.37,273.39,272.53,272.93,43753.0,258.0458,258.0647,257.2529,257.6305,43753.0
2023-01-17 10:50:00,272.85,273.15,272.73,273.04,34774.0,257.555,257.8381,257.4417,257.7343,34774.0
2023-01-17 11:00:00,273.0,273.13,272.76,272.97,29170.0,257.6965,257.8193,257.47,257.6682,29170.0
2023-01-17 11:10:00,272.93,273.36,272.8,273.34,47209.0,257.6305,258.0364,257.5078,258.0175,47209.0
2023-01-17 11:20:00,273.36,273.53,273.19,273.44,35210.0,258.0364,258.1968,257.8759,258.1119,35210.0
2023-01-17 11:30:00,273.46,273.7,273.34,273.48,32153.0,258.1308,258.3573,258.0175,258.1496,32153.0
2023-01-17 11:40:00,273.52,274.17,273.48,274.16,34370.0,258.1874,258.801,258.1496,258.7915,34370.0
2023-01-17 11:50:00,274.21,274.21,273.76,273.9,32587.0,258.8387,258.8387,258.4139,258.5461,32587.0
2023-01-17 12:00:00,273.93,274.53,273.91,274.26,47532.0,258.5744,259.1408,258.5555,258.8859,47532.0
2023-01-17 12:10:00,274.26,274.41,274.06,274.21,21720.0,258.8859,259.0275,258.6971,258.8387,21720.0
2023-01-17 12:20:00,274.18,274.37,274.04,274.32,25870.0,258.8104,258.9898,258.6782,258.9426,25870.0
2023-01-17 12:30:00,274.32,274.72,274.28,274.68,36909.0,258.9426,259.3201,258.9048,259.2824,36909.0
2023-01-17 12:40:00,274.67,274.75,274.34,274.39,24486.0,259.2729,259.3484,258.9614,259.0086,24486.0
2023-01-17 12:50:00,274.35,274.73,274.26,274.47,17394.0,258.9709,259.3296,258.8859,259.0841,17394.0
2023-01-17 13:00:00,274.47,274.51,273.89,273.99,29711.0,259.0841,259.1219,258.5367,258.6311,29711.0
2023-01-17 13:10:00,273.99,274.36,273.99,274.26,20417.0,258.6311,258.9803,258.6311,258.8859,20417.0
2023-01-17 13:20:00,274.26,274.44,274.17,274.24,20130.0,258.8859,259.0558,258.801,258.867,20130.0
2023-01-17 13:30:00,274.23,274.82,274.19,274.81,22828.0,258.8576,259.4145,258.8198,259.4051,22828.0
2023-01-17 13:40:00,274.79,274.87,274.59,274.84,23222.0,259.3862,259.4617,259.1974,259.4334,23222.0
2023-01-17 13:50:00,274.84,275.01,274.7,274.88,40430.0,259.4334,259.5939,259.3013,259.4712,40430.0
2023-01-17 14:00:00,274.87,275.11,274.76,275.11,22889.0,259.4617,259.6883,259.3579,259.6883,22889.0
2023-01-17 14:10:00,275.14,275.38,274.92,275.18,28709.0,259.7166,259.9431,259.5089,259.7543,28709.0
2023-01-17 14:20:00,275.2,275.22,274.82,274.86,23571.0,259.7732,259.7921,259.4145,259.4523,23571.0
2023-01-17 14:30:00,274.88,275.23,274.73,275.1,27469.0,259.4712,259.8015,259.3296,259.6788,27469.0
2023-01-17 14:40:00,275.1,275.39,275.09,275.33,22653.0,259.6788,259.9526,259.6694,259.8959,22653.0
2023-01-17 14:50:00,275.32,275.37,274.89,275.04,26304.0,259.8865,259.9337,259.4806,259.6222,26304.0
2023-01-17 15:00:00,275.03,275.15,274.72,274.76,34179.0,259.6128,259.726,259.3201,259.3579,34179.0
2023-01-17 15:10:00,274.75,274.75,274.2,274.42,31137.0,259.3484,259.3484,258.8293,259.0369,31137.0
2023-01-17 15:20:00,274.42,274.51,274.13,274.24,25570.0,259.0369,259.1219,258.7632,258.867,25570.0
2023-01-17 15:30:00,274.2,274.37,274.03,274.05,37987.0,258.8293,258.9898,258.6688,258.6877,37987.0
2023-01-17 15:40:00,274.05,274.11,273.5,273.57,65083.0,258.6877,258.7443,258.1685,258.2346,65083.0
2023-01-17 15:50:00,273.56,274.23,273.5,274.14,199766.0,258.2252,258.8576,258.1685,258.7726,199766.0
2023-01-18 09:30:00,273.51,274.01,273.12,273.89,68985.0,258.178,258.6499,257.8098,258.5367,68985.0
2023-01-18 09:40:00,274.11,274.37,273.09,273.13,23949.0,258.7443,258.9898,257.7815,257.8193,23949.0
2023-01-18 09:50:00,273.25,273.25,272.44,272.8,26882.0,257.9325,257.9325,257.1679,257.5078,26882.0
2023-01-18 10:00:00,272.81,272.95,271.25,271.82,36905.0,257.5172,257.6494,256.0446,256.5827,36905.0
2023-01-18 10:10:00,271.82,272.01,271.26,271.45,29601.0,256.5827,256.762,256.0541,256.2334,29601.0
2023-01-18 10:20:00,271.6,271.6,271.18,271.44,24459.0,256.375,256.375,255.9786,256.224,24459.0
2023-01-18 10:30:00,271.4,271.49,270.9,271.43,33171.0,256.1862,256.2712,255.7143,256.2146,33171.0
2023-01-18 10:40:00,271.43,271.57,270.78,270.85,19869.0,256.2146,256.3467,255.601,255.6671,19869.0
2023-01-18 10:50:00,270.77,270.81,270.29,270.59,24652.0,255.5916,255.6293,255.1385,255.4216,24652.0
2023-01-18 11:00:00,270.47,270.54,269.6,269.69,28560.0,255.3084,255.3744,254.4871,254.5721,28560.0
2023-01-18 11:10:00,269.73,269.73,269.27,269.28,24777.0,254.6099,254.6099,254.1756,254.1851,24777.0
2023-01-18 11:20:00,269.29,269.46,268.75,269.01,36718.0,254.1945,254.355,253.6848,253.9302,36718.0
2023-01-18 11:30:00,268.97,269.11,268.48,268.52,21143.0,253.8925,254.0246,253.4299,253.4677,21143.0
2023-01-18 11:40:00,268.5,268.71,268.37,268.63,27977.0,253.4488,253.647,253.3261,253.5715,27977.0
2023-01-18 11:50:00,268.63,268.87,268.53,268.79,24298.0,253.5715,253.7981,253.4771,253.7225,24298.0
2023-01-18 12:00:00,268.8,268.8,268.16,268.34,17575.0,253.732,253.732,253.1279,253.2978,17575.0
2023-01-18 12:10:00,268.37,268.57,268.11,268.23,22837.0,253.3261,253.5149,253.0807,253.1939,22837.0
2023-01-18 12:20:00,268.24,268.37,267.95,267.96,15860.0,253.2034,253.3261,252.9296,252.9391,15860.0
2023-01-18 12:30:00,267.91,268.08,267.83,267.93,12982.0,252.8919,253.0523,252.8164,252.9108,12982.0
2023-01-18 12:40:00,267.87,268.04,267.72,267.78,16319.0,252.8541,253.0146,252.7125,252.7692,16319.0
2023-01-18 12:50:00,267.75,267.75,266.89,266.91,28866.0,252.7408,252.7408,251.9291,251.9479,28866.0
2023-01-18 13:00:00,266.87,267.06,266.38,266.87,52508.0,251.9102,252.0895,251.4476,251.9102,52508.0
2023-01-18 13:10:00,266.86,266.91,266.41,266.45,30727.0,251.9007,251.9479,251.476,251.5137,30727.0
2023-01-18 13:20:00,266.44,266.8,266.4,266.78,22617.0,251.5043,251.8441,251.4665,251.8252,22617.0
2023-01-18 13:30:00,266.81,267.05,266.78,266.85,35716.0,251.8535,252.0801,251.8252,251.8913,35716.0
2023-01-18 13:40:00,266.85,267.13,266.67,267.09,51272.0,251.8913,252.1556,251.7214,252.1178,51272.0
2023-01-18 13:50:00,267.05,267.28,266.78,266.81,44981.0,252.0801,252.2972,251.8252,251.8535,44981.0
2023-01-18 14:00:00,266.79,266.93,266.61,266.77,20889.0,251.8347,251.9668,251.6647,251.8158,20889.0
2023-01-18 14:10:00,266.77,266.9,266.68,266.85,24327.0,251.8158,251.9385,251.7308,251.8913,24327.0
2023-01-18 14:20:00,266.86,267.13,266.71,267.09,34431.0,251.9007,252.1556,251.7591,252.1178,34431.0
2023-01-18 14:30:00,267.09,267.29,266.6,266.6,48582.0,252.1178,252.3066,251.6553,251.6553,48582.0
2023-01-18 14:40:00,266.61,266.64,266.41,266.6,23698.0,251.6647,251.6931,251.476,251.6553,23698.0
2023-01-18 14:50:00,266.61,266.7,266.46,266.46,17246.0,251.6647,251.7497,251.5232,251.5232,17246.0
2023-01-18 15:00:00,266.41,266.99,266.27,266.91,61642.0,251.476,252.0234,251.3438,251.9479,61642.0
2023-01-18 15:10:00,266.92,267.52,266.92,267.49,25195.0,251.9574,252.5237,251.9574,252.4954,25195.0
2023-01-18 15:20:00,267.55,267.91,266.87,266.95,43843.0,252.5521,252.8919,251.9102,251.9857,43843.0
2023-01-18 15:30:00,266.94,267.02,266.32,266.32,73935.0,251.9763,252.0518,251.391,251.391,73935.0
2023-01-18 15:40:00,266.32,266.34,265.72,265.94,71791.0,251.391,251.4099,250.8246,251.0323,71791.0
2023-01-18 15:50:00,265.95,266.18,265.73,266.16,379897.0,251.0417,251.2589,250.8341,251.24,379897.0
2023-01-19 09:30:00,266.72,267.34,266.15,267.27,104750.0,251.7686,252.3538,251.2305,252.2878,104750.0
2023-01-19 09:40:00,267.28,269.14,267.01,268.71,69546.0,252.2972,254.0529,252.0423,253.647,69546.0
2023-01-19 09:50:00,268.61,268.66,267.67,267.83,62552.0,253.5526,253.5998,252.6653,252.8164,62552.0
2023-01-19 10:00:00,267.8,267.82,267.26,267.56,75807.0,252.788,252.8069,252.2783,252.5615,75807.0
2023-01-19 10:10:00,267.58,267.63,267.24,267.4,52128.0,252.5804,252.6276,252.2594,252.4105,52128.0
2023-01-19 10:20:00,267.4,267.4,266.87,267.02,20544.0,252.4105,252.4105,251.9102,252.0518,20544.0
2023-01-19 10:30:00,266.87,266.98,266.59,266.69,17089.0,251.9102,252.014,251.6459,251.7403,17089.0
2023-01-19 10:40:00,266.76,266.92,266.46,266.86,20275.0,251.8063,251.9574,251.5232,251.9007,20275.0
2023-01-19 10:50:00,266.84,266.89,266.12,266.16,49187.0,251.8819,251.9291,251.2022,251.24,49187.0
2023-01-19 11:00:00,266.15,266.36,265.31,265.31,61844.0,251.2305,251.4288,250.4376,250.4376,61844.0
2023-01-19 11:10:00,265.28,266.01,265.26,265.96,29924.0,250.4093,251.0984,250.3904,251.0512,29924.0
2023-01-19 11:20:00,265.91,266.42,265.91,266.17,28712.0,251.004,251.4854,251.004,251.2494,28712.0
2023-01-19 11:30:00,266.1,266.1,265.79,265.9,14312.0,251.1833,251.1833,250.8907,250.9945,14312.0
2023-01-19 11:40:00,265.9,265.96,265.4,265.73,17955.0,250.9945,251.0512,250.5226,250.8341,17955.0
2023-01-19 11:50:00,265.72,265.74,265.39,265.62,14275.0,250.8246,250.8435,250.5131,250.7302,14275.0
2023-01-19 12:00:00,265.64,265.92,264.89,264.92,39665.0,250.7491,251.0134,250.0412,250.0695,39665.0
2023-01-19 12:10:00,264.88,265.05,264.35,264.35,33412.0,250.0317,250.1922,249.5314,249.5314,33412.0
2023-01-19 12:20:00,264.38,264.41,264.15,264.15,23107.0,249.5598,249.5881,249.3426,249.3426,23107.0
2023-01-19 12:30:00,264.17,264.39,264.03,264.06,29742.0,249.3615,249.5692,249.2294,249.2577,29742.0
2023-01-19 12:40:00,264.02,264.18,263.88,264.16,25989.0,249.2199,249.371,249.0878,249.3521,25989.0
2023-01-19 12:50:00,264.14,264.31,263.94,264.27,34889.0,249.3332,249.4937,249.1444,249.4559,34889.0
2023-01-19 13:00:00,264.29,264.89,264.29,264.77,11884.0,249.4748,250.0412,249.4748,249.9279,11884.0
2023-01-19 13:10:00,264.74,265.11,264.49,265.11,42163.0,249.8996,250.2488,249.6636,250.2488,42163.0
2023-01-19 13:20:00,265.1,265.36,264.63,264.81,32813.0,250.2394,250.4848,249.7957,249.9657,32813.0
2023-01-19 13:30:00,264.79,264.87,264.47,264.74,29736.0,249.9468,250.0223,249.6447,249.8996,29736.0
2023-01-19 13:40:00,264.72,264.84,264.58,264.75,31903.0,249.8807,249.994,249.7485,249.909,31903.0
2023-01-19 13:50:00,264.71,264.71,264.16,264.28,36557.0,249.8713,249.8713,249.3521,249.4654,36557.0
2023-01-19 14:00:00,264.31,264.52,264.28,264.36,15205.0,249.4937,249.6919,249.4654,249.5409,15205.0
2023-01-19 14:10:00,264.3,264.71,264.3,264.47,11757.0,249.4842,249.8713,249.4842,249.6447,11757.0
2023-01-19 14:20:00,264.5,264.66,264.33,264.42,19145.0,249.673,249.8241,249.5126,249.5975,19145.0
2023-01-19 14:30:00,264.4,264.47,264.28,264.36,13354.0,249.5786,249.6447,249.4654,249.5409,13354.0
2023-01-19 14:40:00,264.37,264.6,264.03,264.04,21723.0,249.5503,249.7674,249.2294,249.2388,21723.0
2023-01-19 14:50:00,264.03,264.23,263.87,264.11,25223.0,249.2294,249.4182,249.0783,249.3049,25223.0
2023-01-19 15:00:00,264.11,264.53,264.06,264.24,19201.0,249.3049,249.7013,249.2577,249.4276,19201.0
2023-01-19 15:10:00,264.25,264.51,264.14,264.32,23242.0,249.437,249.6825,249.3332,249.5031,23242.0
2023-01-19 15:20:00,264.33,264.46,264.12,264.43,20108.0,249.5126,249.6353,249.3143,249.607,20108.0
2023-01-19 15:30:00,264.46,264.5,264.05,264.25,48391.0,249.6353,249.673,249.2483,249.437,48391.0
2023-01-19 15:40:00,264.24,264.32,263.93,264.0,60453.0,249.4276,249.5031,249.135,249.2011,60453.0
2023-01-19 15:50:00,263.98,264.07,263.53,263.55,221942.0,249.1822,249.2671,248.7574,248.7763,221942.0
2023-01-20 09:30:00,264.43,264.43,262.94,264.19,293322.0,249.607,249.607,248.2005,249.3804,293322.0
2023-01-20 09:40:00,264.16,264.24,263.29,263.36,20591.0,249.3521,249.4276,248.5309,248.5969,20591.0
2023-01-20 09:50:00,263.34,263.5,262.83,263.23,20763.0,248.5781,248.7291,248.0966,248.4742,20763.0
2023-01-20 10:00:00,263.29,264.29,262.97,264.07,25410.0,248.5309,249.4748,248.2288,249.2671,25410.0
2023-01-20 10:10:00,264.13,264.61,263.98,264.34,26558.0,249.3238,249.7769,249.1822,249.522,26558.0
2023-01-20 10:20:00,264.3,265.17,264.25,265.17,32377.0,249.4842,250.3055,249.437,250.3055,32377.0
2023-01-20 10:30:00,265.17,265.89,265.08,265.89,46419.0,250.3055,250.9851,250.2205,250.9851,46419.0
2023-01-20 10:40:00,265.9,266.17,265.76,266.12,47956.0,250.9945,251.2494,250.8624,251.2022,47956.0
2023-01-20 10:50:00,265.99,266.44,265.9,266.14,31578.0,251.0795,251.5043,250.9945,251.2211,31578.0
2023-01-20 11:00:00,266.15,266.19,265.8,265.87,17891.0,251.2305,251.2683,250.9002,250.9662,17891.0
2023-01-20 11:10:00,265.91,266.57,265.9,266.19,21009.0,251.004,251.627,250.9945,251.2683,21009.0
2023-01-20 11:20:00,266.18,266.42,266.07,266.19,16680.0,251.2589,251.4854,251.155,251.2683,16680.0
2023-01-20 11:30:00,266.15,266.5,266.15,266.22,15946.0,251.2305,251.5609,251.2305,251.2966,15946.0
2023-01-20 11:40:00,266.19,266.68,266.12,266.58,17785.0,251.2683,251.7308,251.2022,251.6364,17785.0
2023-01-20 11:50:00,266.55,266.73,266.38,266.63,24815.0,251.6081,251.778,251.4476,251.6836,24815.0
2023-01-20 12:00:00,266.62,267.04,266.46,266.99,41950.0,251.6742,252.0706,251.5232,252.0234,41950.0
2023-01-20 12:10:00,266.95,267.26,266.9,267.03,29455.0,251.9857,252.2783,251.9385,252.0612,29455.0
2023-01-20 12:20:00,267.01,267.22,266.95,266.97,28224.0,252.0423,252.2406,251.9857,252.0046,28224.0
2023-01-20 12:30:00,266.96,266.97,266.7,266.83,14008.0,251.9951,252.0046,251.7497,251.8724,14008.0
2023-01-20 12:40:00,266.87,267.1,266.86,266.95,12486.0,251.9102,252.1273,251.9007,251.9857,12486.0
2023-01-20 12:50:00,266.94,267.2,266.79,266.8,11680.0,251.9763,252.2217,251.8347,251.8441,11680.0
2023-01-20 13:00:00,266.84,266.96,266.6,266.64,14998.0,251.8819,251.9951,251.6553,251.6931,14998.0
2023-01-20 13:10:00,266.6,267.09,266.55,266.64,16852.0,251.6553,252.1178,251.6081,251.6931,16852.0
2023-01-20 13:20:00,266.64,266.75,266.43,266.59,18877.0,251.6931,251.7969,251.4948,251.6459,18877.0
2023-01-20 13:30:00,266.6,267.47,266.6,267.43,17197.0,251.6553,252.4765,251.6553,252.4388,17197.0
2023-01-20 13:40:00,267.43,267.61,267.33,267.6,17504.0,252.4388,252.6087,252.3444,252.5993,17504.0
2023-01-20 13:50:00,267.63,267.8,267.49,267.54,12833.0,252.6276,252.788,252.4954,252.5426,12833.0
2023-01-20 14:00:00,267.56,267.58,267.17,267.37,19959.0,252.5615,252.5804,252.1934,252.3821,19959.0
2023-01-20 14:10:00,267.4,267.55,267.28,267.51,35748.0,252.4105,252.5521,252.2972,252.5143,35748.0
2023-01-20 14:20:00,267.49,267.63,267.38,267.41,12088.0,252.4954,252.6276,252.3916,252.4199,12088.0
2023-01-20 14:30:00,267.43,267.92,267.43,267.81,16879.0,252.4388,252.9013,252.4388,252.7975,16879.0
2023-01-20 14:40:00,267.83,268.01,267.76,267.81,25191.0,252.8164,252.9863,252.7503,252.7975,25191.0
2023-01-20 14:50:00,267.81,267.94,267.71,267.86,16747.0,252.7975,252.9202,252.7031,252.8447,16747.0
2023-01-20 15:00:00,267.88,268.15,267.88,267.93,17587.0,252.8636,253.1184,252.8636,252.9108,17587.0
2023-01-20 15:10:00,267.92,268.45,267.69,268.25,31536.0,252.9013,253.4016,252.6842,253.2128,31536.0
2023-01-20 15:20:00,268.21,268.22,267.58,267.96,24893.0,253.1751,253.1845,252.5804,252.9391,24893.0
2023-01-20 15:30:00,267.99,268.17,267.65,267.87,29778.0,252.9674,253.1373,252.6465,252.8541,29778.0
2023-01-20 15:40:00,267.86,268.11,267.7,268.11,48194.0,252.8447,253.0807,252.6936,253.0807,48194.0
2023-01-20 15:50:00,268.14,268.65,267.9,268.57,183509.0,253.109,253.5904,252.8824,253.5149,183509.0
2023-01-23 09:30:00,268.84,268.86,267.76,267.92,56784.0,253.7697,253.7886,252.7503,252.9013,56784.0
2023-01-23 09:40:00,267.9,268.5,267.87,268.29,25724.0,252.8824,253.4488,252.8541,253.2506,25724.0
2023-01-23 09:50:00,268.42,268.99,268.41,268.99,21421.0,253.3733,253.9113,253.3638,253.9113,21421.0
2023-01-23 10:00:00,268.99,269.3,268.89,268.92,73587.0,253.9113,254.204,253.8169,253.8453,73587.0
2023-01-23 10:10:00,268.93,270.26,268.93,269.78,34391.0,253.8547,255.1101,253.8547,254.657,34391.0
2023-01-23 10:20:00,269.73,270.37,269.41,270.19,23725.0,254.6099,255.214,254.3078,255.0441,23725.0
2023-01-23 10:30:00,270.21,270.43,269.99,270.29,28195.0,255.0629,255.2706,254.8553,255.1385,28195.0
2023-01-23 10:40:00,270.26,270.31,269.75,269.75,22156.0,255.1101,255.1573,254.6287,254.6287,22156.0
2023-01-23 10:50:00,269.74,270.18,269.74,270.06,27670.0,254.6193,255.0346,254.6193,254.9214,27670.0
2023-01-23 11:00:00,270.01,271.09,269.87,271.06,30957.0,254.8742,255.8936,254.742,255.8653,30957.0
2023-01-23 11:10:00,271.07,271.13,270.7,270.99,20280.0,255.8747,255.9314,255.5255,255.7992,20280.0
2023-01-23 11:20:00,271.0,271.17,270.48,270.48,20324.0,255.8087,255.9691,255.3178,255.3178,20324.0
2023-01-23 11:30:00,270.52,270.74,270.32,270.61,22541.0,255.3556,255.5632,255.1668,255.4405,22541.0
2023-01-23 11:40:00,270.62,270.75,270.24,270.36,13885.0,255.45,255.5727,255.0913,255.2045,13885.0
2023-01-23 11:50:00,270.37,270.42,270.13,270.42,10247.0,255.214,255.2612,254.9874,255.2612,10247.0
2023-01-23 12:00:00,270.38,270.38,269.23,269.26,19234.0,255.2234,255.2234,254.1379,254.1662,19234.0
2023-01-23 12:10:00,269.26,269.4,269.08,269.34,22785.0,254.1662,254.2984,253.9963,254.2417,22785.0
2023-01-23 12:20:00,269.31,269.48,269.1,269.43,23404.0,254.2134,254.3739,254.0152,254.3267,23404.0
2023-01-23 12:30:00,269.41,269.57,269.27,269.49,16866.0,254.3078,254.4588,254.1756,254.3833,16866.0
2023-01-23 12:40:00,269.46,269.46,269.02,269.29,15309.0,254.355,254.355,253.9397,254.1945,15309.0
2023-01-23 12:50:00,269.21,269.36,269.15,269.34,19116.0,254.119,254.2606,254.0624,254.2417,19116.0
2023-01-23 13:00:00,269.31,269.82,269.3,269.75,15852.0,254.2134,254.6948,254.204,254.6287,15852.0
2023-01-23 13:10:00,269.7,269.83,269.53,269.71,8772.0,254.5815,254.7042,254.4211,254.591,8772.0
2023-01-23 13:20:00,269.69,269.94,269.69,269.82,14669.0,254.5721,254.8081,254.5721,254.6948,14669.0
2023-01-23 13:30:00,269.83,270.27,269.83,270.26,22552.0,254.7042,255.1196,254.7042,255.1101,22552.0
2023-01-23 13:40:00,270.27,270.82,270.24,270.73,17206.0,255.1196,255.6388,255.0913,255.5538,17206.0
2023-01-23 13:50:00,270.76,270.79,270.49,270.51,13420.0,255.5821,255.6104,255.3272,255.3461,13420.0
2023-01-23 14:00:00,270.46,270.46,270.05,270.16,15128.0,255.2989,255.2989,254.9119,255.0157,15128.0
2023-01-23 14:10:00,270.13,270.13,269.74,269.86,12898.0,254.9874,254.9874,254.6193,254.7326,12898.0
2023-01-23 14:20:00,269.89,269.92,269.26,269.39,16887.0,254.7609,254.7892,254.1662,254.2889,16887.0
2023-01-23 14:30:00,269.36,269.64,269.2,269.3,14632.0,254.2606,254.5249,254.1096,254.204,14632.0
2023-01-23 14:40:00,269.26,269.36,268.76,268.92,19646.0,254.1662,254.2606,253.6942,253.8453,19646.0
2023-01-23 14:50:00,268.88,269.14,268.64,269.0,23361.0,253.8075,254.0529,253.581,253.9208,23361.0
2023-01-23 15:00:00,268.99,269.17,268.76,268.9,16865.0,253.9113,254.0812,253.6942,253.8264,16865.0
2023-01-23 15:10:00,268.92,269.41,268.86,269.08,19598.0,253.8453,254.3078,253.7886,253.9963,19598.0
2023-01-23 15:20:00,269.07,269.29,268.98,269.06,24493.0,253.9869,254.1945,253.9019,253.9774,24493.0
2023-01-23 15:30:00,269.09,269.26,268.88,269.19,25784.0,254.0057,254.1662,253.8075,254.1001,25784.0
2023-01-23 15:40:00,269.17,269.26,268.83,269.11,39764.0,254.0812,254.1662,253.7603,254.0246,39764.0
2023-01-23 15:50:00,269.14,269.59,269.14,269.29,166208.0,254.0529,254.4777,254.0529,254.1945,166208.0
2023-01-24 09:30:00,236.77,268.8,236.77,248.24,17946.0,223.4975,253.732,223.4975,234.3245,17946.0
2023-01-24 09:40:00,267.25,269.0,266.18,267.8,244828.0,252.2689,253.9208,251.2589,252.788,244828.0
2023-01-24 09:50:00,267.78,268.22,266.5,266.79,87555.0,252.7692,253.1845,251.5609,251.8347,87555.0
2023-01-24 10:00:00,266.73,266.94,265.02,265.37,83333.0,251.778,251.9763,250.1639,250.4943,83333.0
2023-01-24 10:10:00,265.2,265.46,264.57,265.1,49922.0,250.3338,250.5792,249.7391,250.2394,49922.0
2023-01-24 10:20:00,265.09,266.03,264.66,266.03,44754.0,250.23,251.1173,249.8241,251.1173,44754.0
2023-01-24 10:30:00,266.07,266.67,265.92,266.41,44156.0,251.155,251.7214,251.0134,251.476,44156.0
2023-01-24 10:40:00,266.43,266.88,266.2,266.84,25117.0,251.4948,251.9196,251.2777,251.8819,25117.0
2023-01-24 10:50:00,266.88,267.12,266.6,266.61,42628.0,251.9196,252.1462,251.6553,251.6647,42628.0
2023-01-24 11:00:00,266.68,266.9,266.6,266.85,20864.0,251.7308,251.9385,251.6553,251.8913,20864.0
2023-01-24 11:10:00,266.85,267.5,266.82,267.31,23157.0,251.8913,252.5049,251.863,252.3255,23157.0
2023-01-24 11:20:00,267.3,268.34,267.28,268.28,39858.0,252.3161,253.2978,252.2972,253.2411,39858.0
2023-01-24 11:30:00,268.16,268.17,267.09,267.75,32067.0,253.1279,253.1373,252.1178,252.7408,32067.0
2023-01-24 11:40:00,267.75,267.85,267.55,267.75,19116.0,252.7408,252.8352,252.5521,252.7408,19116.0
2023-01-24 11:50:00,267.72,267.93,267.71,267.8,19709.0,252.7125,252.9108,252.7031,252.788,19709.0
2023-01-24 12:00:00,267.83,268.08,267.51,268.03,21922.0,252.8164,253.0523,252.5143,253.0051,21922.0
2023-01-24 12:10:00,268.0,268.13,267.85,268.07,19255.0,252.9768,253.0995,252.8352,253.0429,19255.0
2023-01-24 12:20:00,268.03,268.08,267.83,267.97,15777.0,253.0051,253.0523,252.8164,252.9485,15777.0
2023-01-24 12:30:00,267.89,267.98,267.64,267.88,17162.0,252.873,252.958,252.637,252.8636,17162.0
2023-01-24 12:40:00,267.85,267.87,267.37,267.51,16959.0,252.8352,252.8541,252.3821,252.5143,16959.0
2023-01-24 12:50:00,267.52,267.65,267.25,267.59,16302.0,252.5237,252.6465,252.2689,252.5898,16302.0
2023-01-24 13:00:00,267.6,268.0,267.6,267.94,14332.0,252.5993,252.9768,252.5993,252.9202,14332.0
2023-01-24 13:10:00,267.96,268.56,267.96,268.54,14709.0,252.9391,253.5054,252.9391,253.4866,14709.0
2023-01-24 13:20:00,268.52,268.52,267.99,268.07,15676.0,253.4677,253.4677,252.9674,253.0429,15676.0
2023-01-24 13:30:00,268.07,268.12,267.63,267.79,17775.0,253.0429,253.0901,252.6276,252.7786,17775.0
2023-01-24 13:40:00,267.78,268.25,267.66,267.98,33887.0,252.7692,253.2128,252.6559,252.958,33887.0
2023-01-24 13:50:00,267.92,268.0,267.68,267.79,10501.0,252.9013,252.9768,252.6748,252.7786,10501.0
2023-01-24 14:00:00,267.8,267.87,267.3,267.37,18192.0,252.788,252.8541,252.3161,252.3821,18192.0
2023-01-24 14:10:00,267.4,267.54,267.29,267.48,16282.0,252.4105,252.5426,252.3066,252.486,16282.0
2023-01-24 14:20:00,267.5,268.04,267.4,268.02,15190.0,252.5049,253.0146,252.4105,252.9957,15190.0
2023-01-24 14:30:00,268.02,268.83,268.02,268.83,17130.0,252.9957,253.7603,252.9957,253.7603,17130.0
2023-01-24 14:40:00,268.8,268.85,268.3,268.55,23530.0,253.732,253.7792,253.26,253.496,23530.0
2023-01-24 14:50:00,268.57,268.98,268.57,268.87,14124.0,253.5149,253.9019,253.5149,253.7981,14124.0
2023-01-24 15:00:00,268.8,268.88,268.54,268.69,13060.0,253.732,253.8075,253.4866,253.6282,13060.0
2023-01-24 15:10:00,268.68,268.99,268.57,268.59,18085.0,253.6187,253.9113,253.5149,253.5338,18085.0
2023-01-24 15:20:00,268.57,268.71,268.34,268.62,25156.0,253.5149,253.647,253.2978,253.5621,25156.0
2023-01-24 15:30:00,268.62,268.62,268.14,268.51,34160.0,253.5621,253.5621,253.109,253.4582,34160.0
2023-01-24 15:40:00,268.52,269.42,268.29,269.33,66154.0,253.4677,254.3172,253.2506,254.2323,66154.0
2023-01-24 15:50:00,269.27,270.16,269.27,269.5,184480.0,254.1756,255.0157,254.1756,254.3927,184480.0
2023-01-25 09:30:00,270.33,270.7,268.82,270.15,127744.0,255.1762,255.5255,253.7509,255.0063,127744.0
2023-01-25 09:40:00,270.13,270.28,269.5,270.18,46410.0,254.9874,255.129,254.3927,255.0346,46410.0
2023-01-25 09:50:00,270.2,271.09,270.11,270.78,46048.0,255.0535,255.8936,254.9686,255.601,46048.0
2023-01-25 10:00:00,270.75,271.1,270.43,270.84,28539.0,255.5727,255.9031,255.2706,255.6576,28539.0
2023-01-25 10:10:00,270.84,271.05,270.39,270.85,32599.0,255.6576,255.8559,255.2329,255.6671,32599.0
2023-01-25 10:20:00,270.81,270.92,270.29,270.57,21208.0,255.6293,255.7331,255.1385,255.4028,21208.0
2023-01-25 10:30:00,270.65,270.88,270.0,270.06,40871.0,255.4783,255.6954,254.8647,254.9214,40871.0
2023-01-25 10:40:00,270.09,270.44,269.65,269.79,39384.0,254.9497,255.2801,254.5343,254.6665,39384.0
2023-01-25 10:50:00,269.8,270.43,269.7,270.33,27693.0,254.6759,255.2706,254.5815,255.1762,27693.0
2023-01-25 11:00:00,270.28,270.46,269.93,270.26,23534.0,255.129,255.2989,254.7986,255.1101,23534.0
2023-01-25 11:10:00,270.23,270.6,270.13,270.6,22181.0,255.0818,255.4311,254.9874,255.4311,22181.0
2023-01-25 11:20:00,270.59,270.63,270.28,270.31,18142.0,255.4216,255.4594,255.129,255.1573,18142.0
2023-01-25 11:30:00,270.38,270.52,270.0,270.36,24750.0,255.2234,255.3556,254.8647,255.2045,24750.0
2023-01-25 11:40:00,270.39,270.74,270.04,270.74,23332.0,255.2329,255.5632,254.9025,255.5632,23332.0
2023-01-25 11:50:00,270.79,271.58,270.75,271.25,26641.0,255.6104,256.3561,255.5727,256.0446,26641.0
2023-01-25 12:00:00,271.2,271.75,271.19,271.66,40160.0,255.9974,256.5166,255.988,256.4317,40160.0
2023-01-25 12:10:00,271.64,272.03,271.53,271.61,30605.0,256.4128,256.7809,256.309,256.3845,30605.0
2023-01-25 12:20:00,271.7,271.75,271.28,271.44,21124.0,256.4694,256.5166,256.073,256.224,21124.0
2023-01-25 12:30:00,271.47,271.55,271.08,271.15,11575.0,256.2523,256.3278,255.8842,255.9503,11575.0
2023-01-25 12:40:00,271.18,271.29,270.79,271.03,15597.0,255.9786,256.0824,255.6104,255.837,15597.0
2023-01-25 12:50:00,271.11,271.51,271.06,271.18,19947.0,255.9125,256.2901,255.8653,255.9786,19947.0
2023-01-25 13:00:00,271.17,271.75,271.13,271.71,11671.0,255.9691,256.5166,255.9314,256.4789,11671.0
2023-01-25 13:10:00,271.72,272.05,271.71,272.0,10917.0,256.4883,256.7998,256.4789,256.7526,10917.0
2023-01-25 13:20:00,272.0,272.27,271.98,272.12,12056.0,256.7526,257.0075,256.7337,256.8659,12056.0
2023-01-25 13:30:00,272.11,272.21,271.8,271.85,16588.0,256.8564,256.9508,256.5638,256.611,16588.0
2023-01-25 13:40:00,271.88,272.0,271.63,271.94,22098.0,256.6393,256.7526,256.4033,256.696,22098.0
2023-01-25 13:50:00,271.88,271.92,270.96,271.13,72183.0,256.6393,256.6771,255.7709,255.9314,72183.0
2023-01-25 14:00:00,271.18,271.23,270.47,270.82,35438.0,255.9786,256.0258,255.3084,255.6388,35438.0
2023-01-25 14:10:00,270.78,271.3,270.77,271.16,21825.0,255.601,256.0918,255.5916,255.9597,21825.0
2023-01-25 14:20:00,271.23,271.24,270.6,270.73,20303.0,256.0258,256.0352,255.4311,255.5538,20303.0
2023-01-25 14:30:00,270.64,270.88,270.53,270.84,16147.0,255.4688,255.6954,255.365,255.6576,16147.0
2023-01-25 14:40:00,270.88,271.04,270.74,270.84,17160.0,255.6954,255.8464,255.5632,255.6576,17160.0
2023-01-25 14:50:00,270.78,271.37,270.75,271.28,32255.0,255.601,256.1579,255.5727,256.073,32255.0
2023-01-25 15:00:00,271.31,272.09,271.31,272.05,34878.0,256.1013,256.8376,256.1013,256.7998,34878.0
2023-01-25 15:10:00,272.06,272.13,271.4,271.65,28154.0,256.8092,256.8753,256.1862,256.4222,28154.0
2023-01-25 15:20:00,271.76,271.98,271.62,271.91,36342.0,256.5261,256.7337,256.3939,256.6676,36342.0
2023-01-25 15:30:00,271.91,272.04,271.51,271.84,44186.0,256.6676,256.7904,256.2901,256.6016,44186.0
2023-01-25 15:40:00,271.83,271.97,271.56,271.89,65956.0,256.5921,256.7243,256.3373,256.6488,65956.0
2023-01-25 15:50:00,271.9,273.07,271.87,273.01,253258.0,256.6582,257.7626,256.6299,257.706,253258.0
2023-01-26 09:30:00,273.0,273.16,271.78,271.97,57116.0,257.6965,257.8476,256.5449,256.7243,57116.0
2023-01-26 09:40:00,272.01,272.48,271.89,272.18,16919.0,256.762,257.2057,256.6488,256.9225,16919.0
2023-01-26 09:50:00,272.19,273.1,271.76,273.09,30033.0,256.932,257.7909,256.5261,257.7815,30033.0
2023-01-26 10:00:00,273.13,273.24,272.71,272.93,28667.0,257.8193,257.9231,257.4228,257.6305,28667.0
2023-01-26 10:10:00,272.97,273.91,272.78,273.34,34855.0,257.6682,258.5555,257.4889,258.0175,34855.0
2023-01-26 10:20:00,273.29,273.44,272.37,272.52,26337.0,257.9703,258.1119,257.1019,257.2435,26337.0
2023-01-26 10:30:00,272.51,272.95,272.0,272.02,21582.0,257.234,257.6494,256.7526,256.7715,21582.0
2023-01-26 10:40:00,272.09,272.33,271.7,272.33,14674.0,256.8376,257.0641,256.4694,257.0641,14674.0
2023-01-26 10:50:00,272.35,272.39,271.7,271.96,20718.0,257.083,257.1207,256.4694,256.7148,20718.0
2023-01-26 11:00:00,272.02,272.4,271.8,272.3,19993.0,256.7715,257.1302,256.5638,257.0358,19993.0
2023-01-26 11:10:00,272.38,272.6,272.12,272.46,26977.0,257.1113,257.319,256.8659,257.1868,26977.0
2023-01-26 11:20:00,272.48,272.7,271.94,272.61,20878.0,257.2057,257.4134,256.696,257.3284,20878.0
2023-01-26 11:30:00,272.63,272.82,272.08,272.13,24154.0,257.3473,257.5266,256.8281,256.8753,24154.0
2023-01-26 11:40:00,272.05,272.66,271.94,272.5,13828.0,256.7998,257.3756,256.696,257.2246,13828.0
2023-01-26 11:50:00,272.48,272.65,272.3,272.65,14229.0,257.2057,257.3662,257.0358,257.3662,14229.0
2023-01-26 12:00:00,272.66,272.94,272.63,272.94,13987.0,257.3756,257.6399,257.3473,257.6399,13987.0
2023-01-26 12:10:00,272.91,273.17,272.9,272.94,22801.0,257.6116,257.857,257.6022,257.6399,22801.0
2023-01-26 12:20:00,272.94,273.1,272.84,272.99,12004.0,257.6399,257.7909,257.5455,257.6871,12004.0
2023-01-26 12:30:00,272.96,273.2,272.91,273.19,10471.0,257.6588,257.8853,257.6116,257.8759,10471.0
2023-01-26 12:40:00,273.18,273.2,272.82,272.86,9554.0,257.8665,257.8853,257.5266,257.5644,9554.0
2023-01-26 12:50:00,272.86,273.09,272.52,272.54,16279.0,257.5644,257.7815,257.2435,257.2623,16279.0
2023-01-26 13:00:00,272.5,272.8,272.24,272.48,19765.0,257.2246,257.5078,256.9792,257.2057,19765.0
2023-01-26 13:10:00,272.52,272.71,272.33,272.36,11230.0,257.2435,257.4228,257.0641,257.0924,11230.0
2023-01-26 13:20:00,272.41,272.78,272.4,272.73,13763.0,257.1396,257.4889,257.1302,257.4417,13763.0
2023-01-26 13:30:00,272.71,273.16,272.69,273.16,14101.0,257.4228,257.8476,257.4039,257.8476,14101.0
2023-01-26 13:40:00,273.12,273.45,273.1,273.21,16492.0,257.8098,258.1213,257.7909,257.8948,16492.0
2023-01-26 13:50:00,273.18,273.36,273.11,273.32,11323.0,257.8665,258.0364,257.8004,257.9986,11323.0
2023-01-26 14:00:00,273.32,273.32,273.06,273.09,12144.0,257.9986,257.9986,257.7532,257.7815,12144.0
2023-01-26 14:10:00,273.12,273.27,272.93,273.13,18564.0,257.8098,257.9514,257.6305,257.8193,18564.0
2023-01-26 14:20:00,273.11,273.4,273.04,273.4,21941.0,257.8004,258.0741,257.7343,258.0741,21941.0
2023-01-26 14:30:00,273.43,274.06,273.43,273.82,28967.0,258.1024,258.6971,258.1024,258.4706,28967.0
2023-01-26 14:40:00,273.83,274.03,273.63,273.65,44012.0,258.48,258.6688,258.2912,258.3101,44012.0
2023-01-26 14:50:00,273.65,273.81,273.59,273.81,26463.0,258.3101,258.4611,258.2535,258.4611,26463.0
2023-01-26 15:00:00,273.8,274.08,273.67,274.06,26029.0,258.4517,258.716,258.329,258.6971,26029.0
2023-01-26 15:10:00,274.05,274.59,274.05,274.3,34240.0,258.6877,259.1974,258.6877,258.9237,34240.0
2023-01-26 15:20:00,274.28,274.73,274.2,274.47,28957.0,258.9048,259.3296,258.8293,259.0841,28957.0
2023-01-26 15:30:00,274.43,274.52,274.22,274.41,32863.0,259.0464,259.1313,258.8482,259.0275,32863.0
2023-01-26 15:40:00,274.41,274.59,274.32,274.47,40958.0,259.0275,259.1974,258.9426,259.0841,40958.0
2023-01-26 15:50:00,274.45,274.75,274.32,274.66,164603.0,259.0653,259.3484,258.9426,259.2635,164603.0
2023-01-27 09:30:00,275.0,275.25,273.93,274.56,92947.0,259.5844,259.8204,258.5744,259.1691,92947.0
2023-01-27 09:40:00,274.54,275.16,274.53,274.9,29567.0,259.1502,259.7355,259.1408,259.49,29567.0
2023-01-27 09:50:00,274.95,274.96,274.15,274.46,28000.0,259.5372,259.5467,258.7821,259.0747,28000.0
2023-01-27 10:00:00,274.46,275.28,273.87,275.03,42500.0,259.0747,259.8487,258.5178,259.6128,42500.0
2023-01-27 10:10:00,274.97,275.31,274.75,274.95,19163.0,259.5561,259.8771,259.3484,259.5372,19163.0
2023-01-27 10:20:00,274.9,274.98,274.38,274.4,25171.0,259.49,259.5656,258.9992,259.0181,25171.0
2023-01-27 10:30:00,274.4,274.65,274.17,274.25,25874.0,259.0181,259.2541,258.801,258.8765,25874.0
2023-01-27 10:40:00,274.19,274.2,273.14,273.15,22947.0,258.8198,258.8293,257.8287,257.8381,22947.0
2023-01-27 10:50:00,273.16,273.16,272.42,272.59,26498.0,257.8476,257.8476,257.1491,257.3095,26498.0
2023-01-27 11:00:00,272.56,273.06,272.48,273.0,24197.0,257.2812,257.7532,257.2057,257.6965,24197.0
2023-01-27 11:10:00,272.93,273.27,272.55,273.24,23641.0,257.6305,257.9514,257.2718,257.9231,23641.0
2023-01-27 11:20:00,273.2,273.25,273.0,273.05,18775.0,257.8853,257.9325,257.6965,257.7437,18775.0
2023-01-27 11:30:00,273.03,273.62,273.02,273.25,14923.0,257.7249,258.2818,257.7154,257.9325,14923.0
2023-01-27 11:40:00,273.29,273.45,273.22,273.41,13628.0,257.9703,258.1213,257.9042,258.0836,13628.0
2023-01-27 11:50:00,273.42,273.7,273.3,273.6,14431.0,258.093,258.3573,257.9797,258.2629,14431.0
2023-01-27 12:00:00,273.58,273.58,273.18,273.18,14209.0,258.244,258.244,257.8665,257.8665,14209.0
2023-01-27 12:10:00,273.19,273.56,273.14,273.43,14612.0,257.8759,258.2252,257.8287,258.1024,14612.0
2023-01-27 12:20:00,273.4,273.43,272.96,273.04,15280.0,258.0741,258.1024,257.6588,257.7343,15280.0
2023-01-27 12:30:00,273.01,273.47,272.94,273.41,14112.0,257.706,258.1402,257.6399,258.0836,14112.0
2023-01-27 12:40:00,273.39,273.43,273.18,273.4,11127.0,258.0647,258.1024,257.8665,258.0741,11127.0
2023-01-27 12:50:00,273.34,273.4,273.02,273.07,17693.0,258.0175,258.0741,257.7154,257.7626,17693.0
2023-01-27 13:00:00,273.09,273.21,272.73,272.76,12474.0,257.7815,257.8948,257.4417,257.47,12474.0
2023-01-27 13:10:00,272.77,272.85,272.45,272.56,25261.0,257.4794,257.555,257.1774,257.2812,25261.0
2023-01-27 13:20:00,272.55,272.87,272.55,272.8,14735.0,257.2718,257.5738,257.2718,257.5078,14735.0
2023-01-27 13:30:00,272.8,272.83,272.46,272.51,13672.0,257.5078,257.5361,257.1868,257.234,13672.0
2023-01-27 13:40:00,272.58,272.58,272.09,272.1,15833.0,257.3001,257.3001,256.8376,256.847,15833.0
2023-01-27 13:50:00,272.06,272.44,271.97,272.44,17071.0,256.8092,257.1679,256.7243,257.1679,17071.0
2023-01-27 14:00:00,272.39,272.6,272.21,272.25,17153.0,257.1207,257.319,256.9508,256.9886,17153.0
2023-01-27 14:10:00,272.31,272.6,272.31,272.56,14113.0,257.0452,257.319,257.0452,257.2812,14113.0
2023-01-27 14:20:00,272.57,272.85,272.44,272.84,19311.0,257.2907,257.555,257.1679,257.5455,19311.0
2023-01-27 14:30:00,272.84,273.15,272.8,273.1,32737.0,257.5455,257.8381,257.5078,257.7909,32737.0
2023-01-27 14:40:00,273.09,273.33,273.02,273.25,18407.0,257.7815,258.008,257.7154,257.9325,18407.0
2023-01-27 14:50:00,273.22,273.27,272.93,273.01,21543.0,257.9042,257.9514,257.6305,257.706,21543.0
2023-01-27 15:00:00,273.03,273.2,272.93,273.13,16271.0,257.7249,257.8853,257.6305,257.8193,16271.0
2023-01-27 15:10:00,273.1,273.17,272.74,272.97,17958.0,257.7909,257.857,257.4511,257.6682,17958.0
2023-01-27 15:20:00,272.99,273.0,272.65,272.94,26075.0,257.6871,257.6965,257.3662,257.6399,26075.0
2023-01-27 15:30:00,272.96,272.96,272.73,272.83,30085.0,257.6588,257.6588,257.4417,257.5361,30085.0
2023-01-27 15:40:00,272.83,272.92,272.35,272.58,53335.0,257.5361,257.621,257.083,257.3001,53335.0
2023-01-27 15:50:00,272.62,272.62,272.12,272.38,158080.0,257.3378,257.3378,256.8659,257.1113,158080.0
2023-01-30 09:30:00,271.67,272.18,271.41,272.18,64060.0,256.4411,256.9225,256.1957,256.9225,64060.0
2023-01-30 09:40:00,272.18,272.55,271.77,272.16,46327.0,256.9225,257.2718,256.5355,256.9036,46327.0
2023-01-30 09:50:00,272.23,272.57,271.86,272.18,36400.0,256.9697,257.2907,256.6205,256.9225,36400.0
2023-01-30 10:00:00,272.22,272.52,271.6,271.7,33043.0,256.9603,257.2435,256.375,256.4694,33043.0
2023-01-30 10:10:00,271.78,271.83,271.31,271.43,23404.0,256.5449,256.5921,256.1013,256.2146,23404.0
2023-01-30 10:20:00,271.44,271.65,271.14,271.65,22365.0,256.224,256.4222,255.9408,256.4222,22365.0
2023-01-30 10:30:00,271.65,271.72,270.93,270.97,29739.0,256.4222,256.4883,255.7426,255.7803,29739.0
2023-01-30 10:40:00,271.02,271.24,270.49,270.81,57647.0,255.8275,256.0352,255.3272,255.6293,57647.0
2023-01-30 10:50:00,270.74,271.2,270.7,271.13,31542.0,255.5632,255.9974,255.5255,255.9314,31542.0
2023-01-30 11:00:00,271.1,271.68,270.95,271.06,16742.0,255.9031,256.4505,255.7615,255.8653,16742.0
2023-01-30 11:10:00,271.03,271.67,271.02,271.46,23921.0,255.837,256.4411,255.8275,256.2429,23921.0
2023-01-30 11:20:00,271.5,271.53,271.03,271.27,21228.0,256.2806,256.309,255.837,256.0635,21228.0
2023-01-30 11:30:00,271.23,271.39,271.04,271.04,15837.0,256.0258,256.1768,255.8464,255.8464,15837.0
2023-01-30 11:40:00,271.03,271.21,270.83,270.86,16240.0,255.837,256.0069,255.6482,255.6765,16240.0
2023-01-30 11:50:00,270.83,270.99,270.35,270.97,18914.0,255.6482,255.7992,255.1951,255.7803,18914.0
2023-01-30 12:00:00,271.0,271.31,270.97,271.2,18401.0,255.8087,256.1013,255.7803,255.9974,18401.0
2023-01-30 12:10:00,271.2,271.37,271.13,271.28,23235.0,255.9974,256.1579,255.9314,256.073,23235.0
2023-01-30 12:20:00,271.28,271.34,271.03,271.15,12624.0,256.073,256.1296,255.837,255.9503,12624.0
2023-01-30 12:30:00,271.13,271.2,270.98,271.16,15581.0,255.9314,255.9974,255.7898,255.9597,15581.0
2023-01-30 12:40:00,271.11,271.44,271.09,271.32,28712.0,255.9125,256.224,255.8936,256.1107,28712.0
2023-01-30 12:50:00,271.31,271.32,270.84,270.92,9398.0,256.1013,256.1107,255.6576,255.7331,9398.0
2023-01-30 13:00:00,270.84,270.88,270.52,270.54,18732.0,255.6576,255.6954,255.3556,255.3744,18732.0
2023-01-30 13:10:00,270.54,271.02,270.47,270.94,15139.0,255.3744,255.8275,255.3084,255.752,15139.0
2023-01-30 13:20:00,270.98,271.16,270.74,270.93,16283.0,255.7898,255.9597,255.5632,255.7426,16283.0
2023-01-30 13:30:00,270.97,271.04,270.43,270.5,12961.0,255.7803,255.8464,255.2706,255.3367,12961.0
2023-01-30 13:40:00,270.49,270.5,270.22,270.37,17404.0,255.3272,255.3367,255.0724,255.214,17404.0
2023-01-30 13:50:00,270.37,271.16,270.37,271.12,32554.0,255.214,255.9597,255.214,255.9219,32554.0
2023-01-30 14:00:00,271.16,271.27,270.99,271.05,22953.0,255.9597,256.0635,255.7992,255.8559,22953.0
2023-01-30 14:10:00,270.99,271.15,270.6,270.61,34790.0,255.7992,255.9503,255.4311,255.4405,34790.0
2023-01-30 14:20:00,270.58,270.84,270.47,270.62,24252.0,255.4122,255.6576,255.3084,255.45,24252.0
2023-01-30 14:30:00,270.6,271.12,270.52,271.05,22074.0,255.4311,255.9219,255.3556,255.8559,22074.0
2023-01-30 14:40:00,271.04,271.11,270.9,271.06,21109.0,255.8464,255.9125,255.7143,255.8653,21109.0
2023-01-30 14:50:00,271.07,271.2,270.98,271.07,24607.0,255.8747,255.9974,255.7898,255.8747,24607.0
2023-01-30 15:00:00,271.04,271.17,270.96,271.05,26913.0,255.8464,255.9691,255.7709,255.8559,26913.0
2023-01-30 15:10:00,271.02,271.3,270.69,270.88,33610.0,255.8275,256.0918,255.516,255.6954,33610.0
2023-01-30 15:20:00,270.87,270.91,270.33,270.43,47986.0,255.6859,255.7237,255.1762,255.2706,47986.0
2023-01-30 15:30:00,270.43,270.61,270.28,270.42,58966.0,255.2706,255.4405,255.129,255.2612,58966.0
2023-01-30 15:40:00,270.44,270.49,270.06,270.35,59908.0,255.2801,255.3272,254.9214,255.1951,59908.0
2023-01-30 15:50:00,270.38,270.98,270.33,270.98,161932.0,255.2234,255.7898,255.1762,255.7898,161932.0
2023-01-31 09:30:00,265.09,267.49,264.21,265.03,296326.0,250.23,252.4954,249.3993,250.1733,296326.0
2023-01-31 09:40:00,264.95,267.34,264.83,266.52,151346.0,250.0978,252.3538,249.9845,251.5798,151346.0
2023-01-31 09:50:00,266.52,266.53,264.72,265.2,144103.0,251.5798,251.5892,249.8807,250.3338,144103.0
2023-01-31 10:00:00,265.13,266.22,264.75,264.87,93121.0,250.2677,251.2966,249.909,250.0223,93121.0
2023-01-31 10:10:00,264.8,266.17,264.69,265.45,79983.0,249.9562,251.2494,249.8524,250.5698,79983.0
2023-01-31 10:20:00,265.47,265.5,263.85,264.2,115594.0,250.5887,250.617,249.0595,249.3898,115594.0
2023-01-31 10:30:00,264.21,264.23,263.25,263.53,111326.0,249.3993,249.4182,248.4931,248.7574,111326.0
2023-01-31 10:40:00,263.4,264.57,263.4,264.49,92295.0,248.6347,249.7391,248.6347,249.6636,92295.0
2023-01-31 10:50:00,264.49,264.68,263.4,263.61,56667.0,249.6636,249.8429,248.6347,248.8329,56667.0
2023-01-31 11:00:00,263.6,264.14,263.41,264.1,62327.0,248.8235,249.3332,248.6441,249.2955,62327.0
2023-01-31 11:10:00,264.1,264.15,263.45,264.15,59995.0,249.2955,249.3426,248.6819,249.3426,59995.0
2023-01-31 11:20:00,264.18,264.74,263.83,264.28,66369.0,249.371,249.8996,249.0406,249.4654,66369.0
2023-01-31 11:30:00,264.37,264.67,263.96,263.99,64372.0,249.5503,249.8335,249.1633,249.1916,64372.0
2023-01-31 11:40:00,263.95,264.31,263.69,264.28,40098.0,249.1539,249.4937,248.9084,249.4654,40098.0
2023-01-31 11:50:00,264.25,264.48,264.15,264.39,38197.0,249.437,249.6541,249.3426,249.5692,38197.0
2023-01-31 12:00:00,264.34,264.53,264.24,264.36,43075.0,249.522,249.7013,249.4276,249.5409,43075.0
2023-01-31 12:10:00,264.32,264.57,264.17,264.53,55292.0,249.5031,249.7391,249.3615,249.7013,55292.0
2023-01-31 12:20:00,264.55,265.33,264.45,265.33,49617.0,249.7202,250.4565,249.6258,250.4565,49617.0
2023-01-31 12:30:00,265.3,265.88,265.16,265.76,67510.0,250.4282,250.9757,250.296,250.8624,67510.0
2023-01-31 12:40:00,265.74,265.77,265.06,265.06,41166.0,250.8435,250.8718,250.2016,250.2016,41166.0
2023-01-31 12:50:00,265.06,265.54,265.06,265.19,23244.0,250.2016,250.6547,250.2016,250.3243,23244.0
2023-01-31 13:00:00,265.22,265.23,264.77,265.11,38863.0,250.3527,250.3621,249.9279,250.2488,38863.0
2023-01-31 13:10:00,265.12,265.39,264.95,265.03,30304.0,250.2583,250.5131,250.0978,250.1733,30304.0
2023-01-31 13:20:00,265.0,265.31,264.93,265.24,25594.0,250.145,250.4376,250.0789,250.3715,25594.0
2023-01-31 13:30:00,265.25,266.11,265.21,266.11,57211.0,250.381,251.1928,250.3432,251.1928,57211.0
2023-01-31 13:40:00,266.13,266.46,265.92,266.28,61533.0,251.2117,251.5232,251.0134,251.3532,61533.0
2023-01-31 13:50:00,266.25,266.48,266.04,266.32,62710.0,251.3249,251.542,251.1267,251.391,62710.0
2023-01-31 14:00:00,266.3,266.67,266.11,266.67,51487.0,251.3721,251.7214,251.1928,251.7214,51487.0
2023-01-31 14:10:00,266.71,266.92,266.61,266.64,27193.0,251.7591,251.9574,251.6647,251.6931,27193.0
2023-01-31 14:20:00,266.62,266.82,266.33,266.37,33437.0,251.6742,251.863,251.4004,251.4382,33437.0
2023-01-31 14:30:00,266.44,266.69,266.36,266.63,36277.0,251.5043,251.7403,251.4288,251.6836,36277.0
2023-01-31 14:40:00,266.61,266.84,266.41,266.51,72092.0,251.6647,251.8819,251.476,251.5704,72092.0
2023-01-31 14:50:00,266.48,266.65,266.36,266.44,33363.0,251.542,251.7025,251.4288,251.5043,33363.0
2023-01-31 15:00:00,266.47,266.87,266.39,266.87,38592.0,251.5326,251.9102,251.4571,251.9102,38592.0
2023-01-31 15:10:00,266.84,266.93,266.61,266.81,37733.0,251.8819,251.9668,251.6647,251.8535,37733.0
2023-01-31 15:20:00,266.81,266.9,265.89,266.03,66926.0,251.8535,251.9385,250.9851,251.1173,66926.0
2023-01-31 15:30:00,265.99,266.15,265.38,265.44,82004.0,251.0795,251.2305,250.5037,250.5603,82004.0
2023-01-31 15:40:00,265.44,265.88,265.43,265.79,135708.0,250.5603,250.9757,250.5509,250.8907,135708.0
2023-01-31 15:50:00,265.78,267.51,265.78,267.51,352199.0,250.8813,252.5143,250.8813,252.5143,352199.0
2023-02-01 09:30:00,267.02,267.84,266.56,267.28,99412.0,252.0518,252.8258,251.6176,252.2972,99412.0
2023-02-01 09:40:00,267.21,268.46,267.08,267.19,70972.0,252.2311,253.411,252.1084,252.2122,70972.0
2023-02-01 09:50:00,267.25,267.45,266.4,267.13,64871.0,252.2689,252.4577,251.4665,252.1556,64871.0
2023-02-01 10:00:00,267.01,267.42,266.68,267.05,49003.0,252.0423,252.4293,251.7308,252.0801,49003.0
2023-02-01 10:10:00,267.03,267.65,266.84,267.07,35760.0,252.0612,252.6465,251.8819,252.099,35760.0
2023-02-01 10:20:00,267.06,267.07,266.09,266.24,37980.0,252.0895,252.099,251.1739,251.3155,37980.0
2023-02-01 10:30:00,266.2,266.47,265.54,265.69,37627.0,251.2777,251.5326,250.6547,250.7963,37627.0
2023-02-01 10:40:00,265.74,266.0,265.34,265.37,41459.0,250.8435,251.0889,250.4659,250.4943,41459.0
2023-02-01 10:50:00,265.44,265.64,264.65,264.79,50408.0,250.5603,250.7491,249.8146,249.9468,50408.0
2023-02-01 11:00:00,264.71,264.97,264.33,264.75,59040.0,249.8713,250.1167,249.5126,249.909,59040.0
2023-02-01 11:10:00,264.73,265.33,264.57,265.32,35032.0,249.8901,250.4565,249.7391,250.4471,35032.0
2023-02-01 11:20:00,265.36,265.53,265.16,265.4,28815.0,250.4848,250.6453,250.296,250.5226,28815.0
2023-02-01 11:30:00,265.41,265.41,265.05,265.28,23120.0,250.532,250.532,250.1922,250.4093,23120.0
2023-02-01 11:40:00,265.41,265.47,265.14,265.35,17421.0,250.532,250.5887,250.2772,250.4754,17421.0
2023-02-01 11:50:00,265.35,265.64,265.32,265.33,28286.0,250.4754,250.7491,250.4471,250.4565,28286.0
2023-02-01 12:00:00,265.32,265.52,265.29,265.39,15581.0,250.4471,250.6359,250.4187,250.5131,15581.0
2023-02-01 12:10:00,265.37,265.45,264.53,264.53,33487.0,250.4943,250.5698,249.7013,249.7013,33487.0
2023-02-01 12:20:00,264.52,264.95,264.48,264.6,17691.0,249.6919,250.0978,249.6541,249.7674,17691.0
2023-02-01 12:30:00,264.67,264.72,264.2,264.26,17674.0,249.8335,249.8807,249.3898,249.4465,17674.0
2023-02-01 12:40:00,264.22,264.48,264.2,264.3,16977.0,249.4087,249.6541,249.3898,249.4842,16977.0
2023-02-01 12:50:00,264.3,264.44,264.08,264.15,32543.0,249.4842,249.6164,249.2766,249.3426,32543.0
2023-02-01 13:00:00,264.13,264.4,264.0,264.33,27395.0,249.3238,249.5786,249.2011,249.5126,27395.0
2023-02-01 13:10:00,264.32,264.44,264.14,264.33,25825.0,249.5031,249.6164,249.3332,249.5126,25825.0
2023-02-01 13:20:00,264.3,264.42,264.1,264.15,16923.0,249.4842,249.5975,249.2955,249.3426,16923.0
2023-02-01 13:30:00,264.13,264.42,264.05,264.36,19653.0,249.3238,249.5975,249.2483,249.5409,19653.0
2023-02-01 13:40:00,264.39,264.5,264.15,264.29,20192.0,249.5692,249.673,249.3426,249.4748,20192.0
2023-02-01 13:50:00,264.33,265.24,264.3,265.06,67553.0,249.5126,250.3715,249.4842,250.2016,67553.0
2023-02-01 14:00:00,265.0,265.44,264.47,264.79,77473.0,250.145,250.5603,249.6447,249.9468,77473.0
2023-02-01 14:10:00,264.69,264.94,264.0,264.14,43808.0,249.8524,250.0884,249.2011,249.3332,43808.0
2023-02-01 14:20:00,264.19,264.83,264.15,264.64,33411.0,249.3804,249.9845,249.3426,249.8052,33411.0
2023-02-01 14:30:00,264.66,265.4,263.5,265.31,66592.0,249.8241,250.5226,248.7291,250.4376,66592.0
2023-02-01 14:40:00,265.34,266.05,265.02,265.57,90411.0,250.4659,251.1361,250.1639,250.683,90411.0
2023-02-01 14:50:00,265.55,266.09,265.28,265.37,63793.0,250.6642,251.1739,250.4093,250.4943,63793.0
2023-02-01 15:00:00,265.38,266.13,265.01,266.13,51569.0,250.5037,251.2117,250.1544,251.2117,51569.0
2023-02-01 15:10:00,266.06,266.06,265.02,265.35,76983.0,251.1456,251.1456,250.1639,250.4754,76983.0
2023-02-01 15:20:00,265.32,265.88,265.07,265.79,41390.0,250.4471,250.9757,250.2111,250.8907,41390.0
2023-02-01 15:30:00,265.79,266.94,265.74,266.72,76641.0,250.8907,251.9763,250.8435,251.7686,76641.0
2023-02-01 15:40:00,266.7,267.16,265.95,266.44,99187.0,251.7497,252.1839,251.0417,251.5043,99187.0
2023-02-01 15:50:00,266.44,266.48,265.93,266.37,219587.0,251.5043,251.542,251.0229,251.4382,219587.0
2023-02-02 09:30:00,264.89,265.98,262.53,262.74,168611.0,250.0412,251.0701,247.8135,248.0117,168611.0
2023-02-02 09:40:00,262.82,264.67,262.02,264.19,124134.0,248.0872,249.8335,247.332,249.3804,124134.0
2023-02-02 09:50:00,264.13,264.98,263.97,264.92,86276.0,249.3238,250.1261,249.1727,250.0695,86276.0
2023-02-02 10:00:00,264.92,265.31,263.67,263.85,64142.0,250.0695,250.4376,248.8896,249.0595,64142.0
2023-02-02 10:10:00,263.85,264.11,263.4,263.62,49587.0,249.0595,249.3049,248.6347,248.8424,49587.0
2023-02-02 10:20:00,263.62,264.12,263.61,263.77,44619.0,248.8424,249.3143,248.8329,248.984,44619.0
2023-02-02 10:30:00,263.83,265.5,263.79,265.05,98841.0,249.0406,250.617,249.0028,250.1922,98841.0
2023-02-02 10:40:00,265.1,265.25,264.54,264.82,67977.0,250.2394,250.381,249.7108,249.9751,67977.0
2023-02-02 10:50:00,264.85,265.21,264.81,264.99,42781.0,250.0034,250.3432,249.9657,250.1356,42781.0
2023-02-02 11:00:00,265.08,265.1,264.37,264.41,38449.0,250.2205,250.2394,249.5503,249.5881,38449.0
2023-02-02 11:10:00,264.4,264.4,263.75,263.77,62456.0,249.5786,249.5786,248.9651,248.984,62456.0
2023-02-02 11:20:00,263.81,264.18,263.61,263.65,52667.0,249.0217,249.371,248.8329,248.8707,52667.0
2023-02-02 11:30:00,263.61,263.83,263.22,263.3,64508.0,248.8329,249.0406,248.4648,248.5403,64508.0
2023-02-02 11:40:00,263.28,263.53,262.98,263.11,36070.0,248.5214,248.7574,248.2382,248.3609,36070.0
2023-02-02 11:50:00,263.17,263.85,263.16,263.51,61667.0,248.4176,249.0595,248.4081,248.7385,61667.0
2023-02-02 12:00:00,263.54,263.75,262.76,262.81,48221.0,248.7668,248.9651,248.0306,248.0778,48221.0
2023-02-02 12:10:00,262.83,262.94,262.56,262.6,24548.0,248.0966,248.2005,247.8418,247.8795,24548.0
2023-02-02 12:20:00,262.56,263.16,262.52,262.92,27851.0,247.8418,248.4081,247.804,248.1816,27851.0
2023-02-02 12:30:00,262.98,263.48,262.92,263.48,22509.0,248.2382,248.7102,248.1816,248.7102,22509.0
2023-02-02 12:40:00,263.45,263.55,263.0,263.21,33451.0,248.6819,248.7763,248.2571,248.4553,33451.0
2023-02-02 12:50:00,263.22,263.47,262.98,263.36,21457.0,248.4648,248.7008,248.2382,248.5969,21457.0
2023-02-02 13:00:00,263.36,263.69,263.14,263.23,32689.0,248.5969,248.9084,248.3893,248.4742,32689.0
2023-02-02 13:10:00,263.26,263.29,262.8,263.14,18068.0,248.5025,248.5309,248.0683,248.3893,18068.0
2023-02-02 13:20:00,263.12,263.14,262.68,262.86,26395.0,248.3704,248.3893,247.9551,248.125,26395.0
2023-02-02 13:30:00,262.88,262.96,262.52,262.53,37994.0,248.1438,248.2194,247.804,247.8135,37994.0
2023-02-02 13:40:00,262.55,263.14,262.54,262.63,52810.0,247.8323,248.3893,247.8229,247.9079,52810.0
2023-02-02 13:50:00,262.59,263.16,262.54,263.07,26872.0,247.8701,248.4081,247.8229,248.3232,26872.0
2023-02-02 14:00:00,263.07,263.41,262.99,263.18,55503.0,248.3232,248.6441,248.2477,248.427,55503.0
2023-02-02 14:10:00,263.2,263.2,262.76,262.82,33715.0,248.4459,248.4459,248.0306,248.0872,33715.0
2023-02-02 14:20:00,262.84,263.02,262.35,262.59,32589.0,248.1061,248.276,247.6436,247.8701,32589.0
2023-02-02 14:30:00,262.6,263.08,262.6,262.63,33751.0,247.8795,248.3326,247.8795,247.9079,33751.0
2023-02-02 14:40:00,262.67,262.94,262.46,262.91,26754.0,247.9456,248.2005,247.7474,248.1722,26754.0
2023-02-02 14:50:00,262.92,263.1,262.83,262.97,34791.0,248.1816,248.3515,248.0966,248.2288,34791.0
2023-02-02 15:00:00,262.94,263.16,262.56,262.79,28972.0,248.2005,248.4081,247.8418,248.0589,28972.0
2023-02-02 15:10:00,262.82,263.2,262.69,263.14,40715.0,248.0872,248.4459,247.9645,248.3893,40715.0
2023-02-02 15:20:00,263.1,263.35,262.89,262.95,37310.0,248.3515,248.5875,248.1533,248.2099,37310.0
2023-02-02 15:30:00,262.95,263.28,262.94,263.1,50186.0,248.2099,248.5214,248.2005,248.3515,50186.0
2023-02-02 15:40:00,263.13,263.31,262.69,262.95,75042.0,248.3798,248.5497,247.9645,248.2099,75042.0
2023-02-02 15:50:00,263.0,263.4,262.9,263.22,209472.0,248.2571,248.6347,248.1627,248.4648,209472.0
2023-02-03 09:30:00,262.63,263.4,261.88,263.22,121091.0,247.9079,248.6347,247.1999,248.4648,121091.0
2023-02-03 09:40:00,263.09,263.27,262.12,262.34,78048.0,248.3421,248.512,247.4264,247.6341,78048.0
2023-02-03 09:50:00,262.3,262.31,261.42,261.8,55488.0,247.5964,247.6058,246.7657,247.1244,55488.0
2023-02-03 10:00:00,261.63,262.5,261.35,262.45,39970.0,246.9639,247.7851,246.6996,247.7379,39970.0
2023-02-03 10:10:00,262.32,263.74,262.31,263.72,47223.0,247.6152,248.9556,247.6058,248.9368,47223.0
2023-02-03 10:20:00,263.73,263.91,263.5,263.66,45491.0,248.9462,249.1161,248.7291,248.8801,45491.0
2023-02-03 10:30:00,263.59,264.8,263.59,264.67,66400.0,248.814,249.9562,248.814,249.8335,66400.0
2023-02-03 10:40:00,264.59,265.15,264.51,265.09,63344.0,249.758,250.2866,249.6825,250.23,63344.0
2023-02-03 10:50:00,265.04,265.11,264.44,264.44,44008.0,250.1828,250.2488,249.6164,249.6164,44008.0
2023-02-03 11:00:00,264.47,264.94,264.45,264.55,33467.0,249.6447,250.0884,249.6258,249.7202,33467.0
2023-02-03 11:10:00,264.59,265.22,264.5,264.55,22584.0,249.758,250.3527,249.673,249.7202,22584.0
2023-02-03 11:20:00,264.5,264.84,264.37,264.67,30825.0,249.673,249.994,249.5503,249.8335,30825.0
2023-02-03 11:30:00,264.65,264.97,264.3,264.38,17173.0,249.8146,250.1167,249.4842,249.5598,17173.0
2023-02-03 11:40:00,264.39,264.41,263.94,263.98,42401.0,249.5692,249.5881,249.1444,249.1822,42401.0
2023-02-03 11:50:00,263.91,264.08,263.72,263.76,26217.0,249.1161,249.2766,248.9368,248.9745,26217.0
2023-02-03 12:00:00,263.78,264.1,263.62,263.94,17751.0,248.9934,249.2955,248.8424,249.1444,17751.0
2023-02-03 12:10:00,263.98,264.35,263.97,264.18,13969.0,249.1822,249.5314,249.1727,249.371,13969.0
2023-02-03 12:20:00,264.23,264.66,264.17,264.56,15450.0,249.4182,249.8241,249.3615,249.7297,15450.0
2023-02-03 12:30:00,264.57,264.9,264.52,264.9,12985.0,249.7391,250.0506,249.6919,250.0506,12985.0
2023-02-03 12:40:00,264.96,265.0,264.61,264.68,14534.0,250.1072,250.145,249.7769,249.8429,14534.0
2023-02-03 12:50:00,264.68,264.76,263.85,263.96,24693.0,249.8429,249.9185,249.0595,249.1633,24693.0
2023-02-03 13:00:00,263.87,263.93,263.46,263.55,26670.0,249.0783,249.135,248.6913,248.7763,26670.0
2023-02-03 13:10:00,263.51,263.55,263.26,263.39,34214.0,248.7385,248.7763,248.5025,248.6253,34214.0
2023-02-03 13:20:00,263.31,263.41,262.76,263.06,23721.0,248.5497,248.6441,248.0306,248.3138,23721.0
2023-02-03 13:30:00,263.04,263.37,262.95,263.36,13657.0,248.2949,248.6064,248.2099,248.5969,13657.0
2023-02-03 13:40:00,263.37,263.37,262.89,263.01,15248.0,248.6064,248.6064,248.1533,248.2666,15248.0
2023-02-03 13:50:00,263.03,263.82,263.03,263.75,15076.0,248.2854,249.0311,248.2854,248.9651,15076.0
2023-02-03 14:00:00,263.8,264.04,263.78,264.03,22307.0,249.0123,249.2388,248.9934,249.2294,22307.0
2023-02-03 14:10:00,264.04,264.3,263.73,263.78,37037.0,249.2388,249.4842,248.9462,248.9934,37037.0
2023-02-03 14:20:00,263.86,264.0,263.72,263.88,20218.0,249.0689,249.2011,248.9368,249.0878,20218.0
2023-02-03 14:30:00,263.92,264.12,263.6,264.08,19910.0,249.1255,249.3143,248.8235,249.2766,19910.0
2023-02-03 14:40:00,263.99,264.03,263.67,263.94,14908.0,249.1916,249.2294,248.8896,249.1444,14908.0
2023-02-03 14:50:00,264.03,264.03,263.43,263.53,21788.0,249.2294,249.2294,248.663,248.7574,21788.0
2023-02-03 15:00:00,263.46,263.46,263.12,263.39,19818.0,248.6913,248.6913,248.3704,248.6253,19818.0
2023-02-03 15:10:00,263.38,264.11,263.35,264.04,25086.0,248.6158,249.3049,248.5875,249.2388,25086.0
2023-02-03 15:20:00,264.07,264.17,263.85,263.86,26126.0,249.2671,249.3615,249.0595,249.0689,26126.0
2023-02-03 15:30:00,263.85,264.14,263.82,263.96,35252.0,249.0595,249.3332,249.0311,249.1633,35252.0
2023-02-03 15:40:00,263.94,264.13,263.59,263.84,61861.0,249.1444,249.3238,248.814,249.05,61861.0
2023-02-03 15:50:00,263.82,264.37,263.57,264.37,233441.0,249.0311,249.5503,248.7952,249.5503,233441.0
2023-02-06 09:30:00,264.99,266.11,264.81,265.78,110666.0,250.1356,251.1928,249.9657,250.8813,110666.0
2023-02-06 09:40:00,265.8,266.03,264.92,265.41,43665.0,250.9002,251.1173,250.0695,250.532,43665.0
2023-02-06 09:50:00,265.43,265.76,265.17,265.54,33749.0,250.5509,250.8624,250.3055,250.6547,33749.0
2023-02-06 10:00:00,265.61,265.67,264.36,264.48,34744.0,250.7208,250.7774,249.5409,249.6541,34744.0
2023-02-06 10:10:00,264.53,265.61,264.39,265.61,30658.0,249.7013,250.7208,249.5692,250.7208,30658.0
2023-02-06 10:20:00,265.61,265.7,265.35,265.36,30248.0,250.7208,250.8058,250.4754,250.4848,30248.0
2023-02-06 10:30:00,265.31,265.64,264.96,265.44,20379.0,250.4376,250.7491,250.1072,250.5603,20379.0
2023-02-06 10:40:00,265.48,265.85,265.32,265.82,43608.0,250.5981,250.9474,250.4471,250.919,43608.0
2023-02-06 10:50:00,265.81,266.29,265.74,266.03,61040.0,250.9096,251.3627,250.8435,251.1173,61040.0
2023-02-06 11:00:00,266.0,266.2,265.83,265.94,34082.0,251.0889,251.2777,250.9285,251.0323,34082.0
2023-02-06 11:10:00,265.97,266.31,265.86,266.24,29293.0,251.0606,251.3816,250.9568,251.3155,29293.0
2023-02-06 11:20:00,266.25,266.5,266.08,266.25,21764.0,251.3249,251.5609,251.1645,251.3249,21764.0
2023-02-06 11:30:00,266.31,266.33,265.87,265.88,20438.0,251.3816,251.4004,250.9662,250.9757,20438.0
2023-02-06 11:40:00,265.87,266.09,265.72,265.79,22785.0,250.9662,251.1739,250.8246,250.8907,22785.0
2023-02-06 11:50:00,265.75,265.9,265.63,265.73,16813.0,250.853,250.9945,250.7397,250.8341,16813.0
2023-02-06 12:00:00,265.75,266.04,265.72,265.78,18881.0,250.853,251.1267,250.8246,250.8813,18881.0
2023-02-06 12:10:00,265.82,266.12,265.79,266.09,13712.0,250.919,251.2022,250.8907,251.1739,13712.0
2023-02-06 12:20:00,266.13,266.46,266.09,266.4,13956.0,251.2117,251.5232,251.1739,251.4665,13956.0
2023-02-06 12:30:00,266.42,266.8,266.42,266.71,22317.0,251.4854,251.8441,251.4854,251.7591,22317.0
2023-02-06 12:40:00,266.72,266.72,266.57,266.65,15561.0,251.7686,251.7686,251.627,251.7025,15561.0
2023-02-06 12:50:00,266.7,266.84,266.58,266.79,26590.0,251.7497,251.8819,251.6364,251.8347,26590.0
2023-02-06 13:00:00,266.84,266.95,266.68,266.79,30237.0,251.8819,251.9857,251.7308,251.8347,30237.0
2023-02-06 13:10:00,266.75,267.31,266.44,267.31,39560.0,251.7969,252.3255,251.5043,252.3255,39560.0
2023-02-06 13:20:00,267.29,267.91,267.24,267.9,45428.0,252.3066,252.8919,252.2594,252.8824,45428.0
2023-02-06 13:30:00,267.86,267.88,267.25,267.25,26548.0,252.8447,252.8636,252.2689,252.2689,26548.0
2023-02-06 13:40:00,267.29,267.71,267.09,267.28,157232.0,252.3066,252.7031,252.1178,252.2972,157232.0
2023-02-06 13:50:00,267.35,267.58,267.17,267.26,17837.0,252.3633,252.5804,252.1934,252.2783,17837.0
2023-02-06 14:00:00,267.18,267.54,267.14,267.38,19353.0,252.2028,252.5426,252.165,252.3916,19353.0
2023-02-06 14:10:00,267.38,268.15,267.38,268.08,22711.0,252.3916,253.1184,252.3916,253.0523,22711.0
2023-02-06 14:20:00,268.07,268.11,267.79,267.84,14576.0,253.0429,253.0807,252.7786,252.8258,14576.0
2023-02-06 14:30:00,267.86,267.95,267.59,267.95,22443.0,252.8447,252.9296,252.5898,252.9296,22443.0
2023-02-06 14:40:00,267.95,268.0,267.67,267.76,26364.0,252.9296,252.9768,252.6653,252.7503,26364.0
2023-02-06 14:50:00,267.81,267.92,267.64,267.9,19432.0,252.7975,252.9013,252.637,252.8824,19432.0
2023-02-06 15:00:00,267.89,268.07,267.74,267.99,19541.0,252.873,253.0429,252.7314,252.9674,19541.0
2023-02-06 15:10:00,267.99,267.99,267.43,267.49,22752.0,252.9674,252.9674,252.4388,252.4954,22752.0
2023-02-06 15:20:00,267.5,267.74,267.41,267.67,31279.0,252.5049,252.7314,252.4199,252.6653,31279.0
2023-02-06 15:30:00,267.64,268.2,267.43,267.95,46790.0,252.637,253.1656,252.4388,252.9296,46790.0
2023-02-06 15:40:00,267.93,268.05,267.77,267.86,42205.0,252.9108,253.024,252.7597,252.8447,42205.0
2023-02-06 15:50:00,267.88,268.08,267.59,267.87,178388.0,252.8636,253.0523,252.5898,252.8541,178388.0
2023-02-07 09:30:00,265.02,266.48,264.91,266.13,79003.0,250.1639,251.542,250.06,251.2117,79003.0
2023-02-07 09:40:00,266.05,266.05,265.45,265.82,36127.0,251.1361,251.1361,250.5698,250.919,36127.0
2023-02-07 09:50:00,265.74,265.92,265.3,265.73,27825.0,250.8435,251.0134,250.4282,250.8341,27825.0
2023-02-07 10:00:00,265.84,265.94,265.4,265.72,29369.0,250.9379,251.0323,250.5226,250.8246,29369.0
2023-02-07 10:10:00,265.65,265.9,265.53,265.79,16514.0,250.7586,250.9945,250.6453,250.8907,16514.0
2023-02-07 10:20:00,265.81,265.94,265.27,265.84,23741.0,250.9096,251.0323,250.3999,250.9379,23741.0
2023-02-07 10:30:00,265.81,266.27,265.58,266.16,44016.0,250.9096,251.3438,250.6925,251.24,44016.0
2023-02-07 10:40:00,266.18,266.26,265.52,265.56,50571.0,251.2589,251.3344,250.6359,250.6736,50571.0
2023-02-07 10:50:00,265.63,265.98,265.56,265.63,16774.0,250.7397,251.0701,250.6736,250.7397,16774.0
2023-02-07 11:00:00,265.65,265.74,265.01,265.69,26932.0,250.7586,250.8435,250.1544,250.7963,26932.0
2023-02-07 11:10:00,265.68,265.71,265.05,265.05,23369.0,250.7869,250.8152,250.1922,250.1922,23369.0
2023-02-07 11:20:00,265.15,265.18,264.94,265.07,24472.0,250.2866,250.3149,250.0884,250.2111,24472.0
2023-02-07 11:30:00,265.18,265.18,264.99,265.05,12614.0,250.3149,250.3149,250.1356,250.1922,12614.0
2023-02-07 11:40:00,264.99,265.31,264.99,265.27,7121.0,250.1356,250.4376,250.1356,250.3999,7121.0
2023-02-07 11:50:00,265.22,265.32,264.9,264.94,11803.0,250.3527,250.4471,250.0506,250.0884,11803.0
2023-02-07 12:00:00,264.86,265.07,264.64,264.91,18302.0,250.0128,250.2111,249.8052,250.06,18302.0
2023-02-07 12:10:00,264.86,265.16,264.57,265.0,30445.0,250.0128,250.296,249.7391,250.145,30445.0
2023-02-07 12:20:00,265.03,265.12,264.8,264.89,14260.0,250.1733,250.2583,249.9562,250.0412,14260.0
2023-02-07 12:30:00,264.88,264.93,264.75,264.9,10270.0,250.0317,250.0789,249.909,250.0506,10270.0
2023-02-07 12:40:00,264.88,266.35,264.84,266.25,47150.0,250.0317,251.4193,249.994,251.3249,47150.0
2023-02-07 12:50:00,266.34,267.2,266.18,266.91,66926.0,251.4099,252.2217,251.2589,251.9479,66926.0
2023-02-07 13:00:00,266.95,267.5,266.87,266.97,33304.0,251.9857,252.5049,251.9102,252.0046,33304.0
2023-02-07 13:10:00,267.05,267.11,265.63,265.75,38879.0,252.0801,252.1367,250.7397,250.853,38879.0
2023-02-07 13:20:00,265.8,265.98,264.84,264.84,20591.0,250.9002,251.0701,249.994,249.994,20591.0
2023-02-07 13:30:00,264.83,264.83,263.63,263.83,38953.0,249.9845,249.9845,248.8518,249.0406,38953.0
2023-02-07 13:40:00,263.96,264.48,263.67,263.86,24340.0,249.1633,249.6541,248.8896,249.0689,24340.0
2023-02-07 13:50:00,263.85,264.27,263.84,264.27,18724.0,249.0595,249.4559,249.05,249.4559,18724.0
2023-02-07 14:00:00,264.29,265.75,264.28,265.61,23563.0,249.4748,250.853,249.4654,250.7208,23563.0
2023-02-07 14:10:00,265.75,265.97,265.63,265.81,22209.0,250.853,251.0606,250.7397,250.9096,22209.0
2023-02-07 14:20:00,265.75,265.99,265.59,265.66,12710.0,250.853,251.0795,250.7019,250.768,12710.0
2023-02-07 14:30:00,265.67,266.32,265.67,266.12,16901.0,250.7774,251.391,250.7774,251.2022,16901.0
2023-02-07 14:40:00,266.11,266.63,266.08,266.43,20410.0,251.1928,251.6836,251.1645,251.4948,20410.0
2023-02-07 14:50:00,266.39,266.67,266.32,266.62,11496.0,251.4571,251.7214,251.391,251.6742,11496.0
2023-02-07 15:00:00,266.64,267.05,266.05,266.09,60321.0,251.6931,252.0801,251.1361,251.1739,60321.0
2023-02-07 15:10:00,266.1,266.36,266.1,266.26,22326.0,251.1833,251.4288,251.1833,251.3344,22326.0
2023-02-07 15:20:00,266.21,266.47,266.16,266.4,21934.0,251.2872,251.5326,251.24,251.4665,21934.0
2023-02-07 15:30:00,266.38,266.53,266.05,266.46,42226.0,251.4476,251.5892,251.1361,251.5232,42226.0
2023-02-07 15:40:00,266.46,267.22,266.44,267.1,41563.0,251.5232,252.2406,251.5043,252.1273,41563.0
2023-02-07 15:50:00,267.11,267.77,267.11,267.31,129107.0,252.1367,252.7597,252.1367,252.3255,129107.0
2023-02-08 09:30:00,265.09,265.75,264.45,264.98,75518.0,250.23,250.853,249.6258,250.1261,75518.0
2023-02-08 09:40:00,264.88,265.23,264.51,264.85,25609.0,250.0317,250.3621,249.6825,250.0034,25609.0
2023-02-08 09:50:00,264.84,265.89,264.76,265.88,40629.0,249.994,250.9851,249.9185,250.9757,40629.0
2023-02-08 10:00:00,265.85,265.85,264.45,264.88,52785.0,250.9474,250.9474,249.6258,250.0317,52785.0
2023-02-08 10:10:00,264.95,264.95,264.37,264.48,34158.0,250.0978,250.0978,249.5503,249.6541,34158.0
2023-02-08 10:20:00,264.54,264.98,264.17,264.94,38253.0,249.7108,250.1261,249.3615,250.0884,38253.0
2023-02-08 10:30:00,264.91,264.97,264.33,264.53,37807.0,250.06,250.1167,249.5126,249.7013,37807.0
2023-02-08 10:40:00,264.55,264.79,264.32,264.4,59377.0,249.7202,249.9468,249.5031,249.5786,59377.0
2023-02-08 10:50:00,264.42,264.72,264.13,264.71,35007.0,249.5975,249.8807,249.3238,249.8713,35007.0
2023-02-08 11:00:00,264.68,264.81,264.02,264.14,26233.0,249.8429,249.9657,249.2199,249.3332,26233.0
2023-02-08 11:10:00,264.12,264.32,264.07,264.19,31187.0,249.3143,249.5031,249.2671,249.3804,31187.0
2023-02-08 11:20:00,264.18,264.19,263.45,263.81,51064.0,249.371,249.3804,248.6819,249.0217,51064.0
2023-02-08 11:30:00,263.79,264.05,263.59,263.6,22016.0,249.0028,249.2483,248.814,248.8235,22016.0
2023-02-08 11:40:00,263.67,263.67,263.31,263.39,14698.0,248.8896,248.8896,248.5497,248.6253,14698.0
2023-02-08 11:50:00,263.34,263.5,263.04,263.33,32132.0,248.5781,248.7291,248.2949,248.5686,32132.0
2023-02-08 12:00:00,263.37,263.49,263.01,263.19,31356.0,248.6064,248.7196,248.2666,248.4365,31356.0
2023-02-08 12:10:00,263.22,263.29,262.76,263.05,37946.0,248.4648,248.5309,248.0306,248.3043,37946.0
2023-02-08 12:20:00,263.05,263.65,263.05,263.48,29813.0,248.3043,248.8707,248.3043,248.7102,29813.0
2023-02-08 12:30:00,263.57,263.74,263.42,263.5,33834.0,248.7952,248.9556,248.6536,248.7291,33834.0
2023-02-08 12:40:00,263.55,264.12,263.47,264.09,18701.0,248.7763,249.3143,248.7008,249.286,18701.0
2023-02-08 12:50:00,264.08,264.15,263.91,263.99,27078.0,249.2766,249.3426,249.1161,249.1916,27078.0
2023-02-08 13:00:00,264.01,264.27,263.86,264.05,21679.0,249.2105,249.4559,249.0689,249.2483,21679.0
2023-02-08 13:10:00,264.03,264.16,263.86,263.91,18745.0,249.2294,249.3521,249.0689,249.1161,18745.0
2023-02-08 13:20:00,263.9,264.18,263.81,263.99,24866.0,249.1067,249.371,249.0217,249.1916,24866.0
2023-02-08 13:30:00,263.99,264.06,263.74,263.81,20482.0,249.1916,249.2577,248.9556,249.0217,20482.0
2023-02-08 13:40:00,263.86,264.03,263.67,263.68,25053.0,249.0689,249.2294,248.8896,248.899,25053.0
2023-02-08 13:50:00,263.69,263.78,263.53,263.66,20532.0,248.9084,248.9934,248.7574,248.8801,20532.0
2023-02-08 14:00:00,263.67,263.81,263.36,263.53,24662.0,248.8896,249.0217,248.5969,248.7574,24662.0
2023-02-08 14:10:00,263.57,263.97,263.49,263.84,28396.0,248.7952,249.1727,248.7196,249.05,28396.0
2023-02-08 14:20:00,263.81,263.9,263.49,263.54,20068.0,249.0217,249.1067,248.7196,248.7668,20068.0
2023-02-08 14:30:00,263.52,263.74,263.36,263.69,21934.0,248.748,248.9556,248.5969,248.9084,21934.0
2023-02-08 14:40:00,263.71,263.78,263.09,263.13,21108.0,248.9273,248.9934,248.3421,248.3798,21108.0
2023-02-08 14:50:00,263.17,263.53,263.13,263.44,22515.0,248.4176,248.7574,248.3798,248.6724,22515.0
2023-02-08 15:00:00,263.44,263.52,263.07,263.36,35645.0,248.6724,248.748,248.3232,248.5969,35645.0
2023-02-08 15:10:00,263.41,263.42,262.78,262.87,24734.0,248.6441,248.6536,248.0494,248.1344,24734.0
2023-02-08 15:20:00,262.94,263.18,262.91,263.01,26115.0,248.2005,248.427,248.1722,248.2666,26115.0
2023-02-08 15:30:00,263.03,263.29,262.91,263.25,26188.0,248.2854,248.5309,248.1722,248.4931,26188.0
2023-02-08 15:40:00,263.21,263.24,262.53,262.7,97132.0,248.4553,248.4837,247.8135,247.9739,97132.0
2023-02-08 15:50:00,262.71,263.03,262.45,262.83,287863.0,247.9834,248.2854,247.7379,248.0966,287863.0
2023-02-09 09:30:00,263.69,263.79,262.68,262.87,91406.0,248.9084,249.0028,247.9551,248.1344,91406.0
2023-02-09 09:40:00,262.87,263.32,262.57,262.93,63487.0,248.1344,248.5592,247.8512,248.191,63487.0
2023-02-09 09:50:00,262.89,263.95,262.89,263.5,63344.0,248.1533,249.1539,248.1533,248.7291,63344.0
2023-02-09 10:00:00,263.55,263.85,263.32,263.33,68191.0,248.7763,249.0595,248.5592,248.5686,68191.0
2023-02-09 10:10:00,263.28,263.6,263.13,263.4,35093.0,248.5214,248.8235,248.3798,248.6347,35093.0
2023-02-09 10:20:00,263.39,263.54,263.1,263.32,66455.0,248.6253,248.7668,248.3515,248.5592,66455.0
2023-02-09 10:30:00,263.28,263.51,263.11,263.33,34537.0,248.5214,248.7385,248.3609,248.5686,34537.0
2023-02-09 10:40:00,263.4,263.52,263.28,263.44,29463.0,248.6347,248.748,248.5214,248.6724,29463.0
2023-02-09 10:50:00,263.47,263.6,263.32,263.46,41582.0,248.7008,248.8235,248.5592,248.6913,41582.0
2023-02-09 11:00:00,263.42,263.63,262.83,262.94,27065.0,248.6536,248.8518,248.0966,248.2005,27065.0
2023-02-09 11:10:00,262.9,263.01,262.76,262.76,33641.0,248.1627,248.2666,248.0306,248.0306,33641.0
2023-02-09 11:20:00,262.76,262.78,262.33,262.56,59521.0,248.0306,248.0494,247.6247,247.8418,59521.0
2023-02-09 11:30:00,262.52,262.69,262.28,262.37,35474.0,247.804,247.9645,247.5775,247.6624,35474.0
2023-02-09 11:40:00,262.31,262.5,262.22,262.39,25221.0,247.6058,247.7851,247.5208,247.6813,25221.0
2023-02-09 11:50:00,262.39,262.51,262.25,262.27,30431.0,247.6813,247.7946,247.5492,247.568,30431.0
2023-02-09 12:00:00,262.27,262.48,262.13,262.48,17134.0,247.568,247.7663,247.4359,247.7663,17134.0
2023-02-09 12:10:00,262.42,262.74,262.3,262.62,26846.0,247.7096,248.0117,247.5964,247.8984,26846.0
2023-02-09 12:20:00,262.54,262.86,262.44,262.44,25186.0,247.8229,248.125,247.7285,247.7285,25186.0
2023-02-09 12:30:00,262.4,262.42,261.58,261.58,39187.0,247.6907,247.7096,246.9167,246.9167,39187.0
2023-02-09 12:40:00,261.58,261.81,261.53,261.69,25921.0,246.9167,247.1338,246.8695,247.0205,25921.0
2023-02-09 12:50:00,261.63,261.9,261.58,261.66,23143.0,246.9639,247.2188,246.9167,246.9922,23143.0
2023-02-09 13:00:00,261.63,261.64,261.35,261.49,36126.0,246.9639,246.9734,246.6996,246.8318,36126.0
2023-02-09 13:10:00,261.46,261.63,261.21,261.33,39643.0,246.8034,246.9639,246.5675,246.6807,39643.0
2023-02-09 13:20:00,261.3,261.47,261.15,261.18,29923.0,246.6524,246.8129,246.5108,246.5391,29923.0
2023-02-09 13:30:00,261.21,261.55,261.01,261.55,28963.0,246.5675,246.8884,246.3787,246.8884,28963.0
2023-02-09 13:40:00,261.55,261.55,261.01,261.13,39122.0,246.8884,246.8884,246.3787,246.4919,39122.0
2023-02-09 13:50:00,261.11,261.17,260.94,261.15,35789.0,246.4731,246.5297,246.3126,246.5108,35789.0
2023-02-09 14:00:00,261.13,261.18,260.67,261.07,66052.0,246.4919,246.5391,246.0577,246.4353,66052.0
2023-02-09 14:10:00,261.06,261.06,260.81,260.93,38408.0,246.4259,246.4259,246.1899,246.3032,38408.0
2023-02-09 14:20:00,261.01,261.16,260.9,261.09,24360.0,246.3787,246.5203,246.2748,246.4542,24360.0
2023-02-09 14:30:00,261.12,261.25,261.08,261.16,18470.0,246.4825,246.6052,246.4447,246.5203,18470.0
2023-02-09 14:40:00,261.13,261.23,261.03,261.19,22447.0,246.4919,246.5863,246.3975,246.5486,22447.0
2023-02-09 14:50:00,261.14,261.16,260.77,260.84,41822.0,246.5014,246.5203,246.1521,246.2182,41822.0
2023-02-09 15:00:00,260.86,260.9,260.51,260.9,41759.0,246.2371,246.2748,245.9067,246.2748,41759.0
2023-02-09 15:10:00,260.86,260.9,260.42,260.8,43759.0,246.2371,246.2748,245.8217,246.1804,43759.0
2023-02-09 15:20:00,260.82,260.92,260.67,260.81,37128.0,246.1993,246.2937,246.0577,246.1899,37128.0
2023-02-09 15:30:00,260.78,260.85,260.19,260.68,57230.0,246.1616,246.2276,245.6046,246.0672,57230.0
2023-02-09 15:40:00,260.68,260.9,260.49,260.65,55270.0,246.0672,246.2748,245.8878,246.0388,55270.0
2023-02-09 15:50:00,260.64,261.33,260.5,260.62,246212.0,246.0294,246.6807,245.8973,246.0105,246212.0
2023-02-10 09:30:00,260.87,261.4,260.5,260.58,79200.0,246.2465,246.7468,245.8973,245.9728,79200.0
2023-02-10 09:40:00,260.57,260.86,260.29,260.83,55704.0,245.9633,246.2371,245.699,246.2088,55704.0
2023-02-10 09:50:00,260.83,261.51,260.75,261.44,112695.0,246.2088,246.8506,246.1332,246.7846,112695.0
2023-02-10 10:00:00,261.42,262.25,261.04,261.96,100444.0,246.7657,247.5492,246.407,247.2754,100444.0
2023-02-10 10:10:00,262.07,262.15,261.65,261.73,52503.0,247.3792,247.4548,246.9828,247.0583,52503.0
2023-02-10 10:20:00,261.69,261.89,261.38,261.55,48917.0,247.0205,247.2093,246.7279,246.8884,48917.0
2023-02-10 10:30:00,261.54,261.8,261.32,261.41,43868.0,246.879,247.1244,246.6713,246.7562,43868.0
2023-02-10 10:40:00,261.4,261.65,261.23,261.53,26195.0,246.7468,246.9828,246.5863,246.8695,26195.0
2023-02-10 10:50:00,261.51,261.63,261.08,261.09,37330.0,246.8506,246.9639,246.4447,246.4542,37330.0
2023-02-10 11:00:00,261.13,261.57,260.93,261.56,45071.0,246.4919,246.9073,246.3032,246.8978,45071.0
2023-02-10 11:10:00,261.54,262.26,261.53,262.18,39559.0,246.879,247.5586,246.8695,247.4831,39559.0
2023-02-10 11:20:00,262.16,262.27,261.62,261.78,36082.0,247.4642,247.568,246.9545,247.1055,36082.0
2023-02-10 11:30:00,261.75,261.9,261.6,261.81,30105.0,247.0772,247.2188,246.9356,247.1338,30105.0
2023-02-10 11:40:00,261.81,261.83,261.39,261.5,22156.0,247.1338,247.1527,246.7374,246.8412,22156.0
2023-02-10 11:50:00,261.52,261.85,261.51,261.76,20351.0,246.8601,247.1716,246.8506,247.0866,20351.0
2023-02-10 12:00:00,261.75,261.8,261.46,261.67,23019.0,247.0772,247.1244,246.8034,247.0017,23019.0
2023-02-10 12:10:00,261.66,261.85,261.54,261.8,19799.0,246.9922,247.1716,246.879,247.1244,19799.0
2023-02-10 12:20:00,261.77,261.88,261.54,261.66,48891.0,247.0961,247.1999,246.879,246.9922,48891.0
2023-02-10 12:30:00,261.64,261.93,261.48,261.48,39628.0,246.9734,247.2471,246.8223,246.8223,39628.0
2023-02-10 12:40:00,261.51,261.62,261.34,261.38,27394.0,246.8506,246.9545,246.6902,246.7279,27394.0
2023-02-10 12:50:00,261.38,261.65,261.37,261.51,25052.0,246.7279,246.9828,246.7185,246.8506,25052.0
2023-02-10 13:00:00,261.53,261.57,261.17,261.38,39065.0,246.8695,246.9073,246.5297,246.7279,39065.0
2023-02-10 13:10:00,261.41,261.68,261.38,261.64,23705.0,246.7562,247.0111,246.7279,246.9734,23705.0
2023-02-10 13:20:00,261.61,261.85,261.58,261.61,31694.0,246.945,247.1716,246.9167,246.945,31694.0
2023-02-10 13:30:00,261.58,261.61,261.42,261.51,23315.0,246.9167,246.945,246.7657,246.8506,23315.0
2023-02-10 13:40:00,261.5,261.58,261.4,261.47,21075.0,246.8412,246.9167,246.7468,246.8129,21075.0
2023-02-10 13:50:00,261.48,261.6,261.33,261.36,31146.0,246.8223,246.9356,246.6807,246.709,31146.0
2023-02-10 14:00:00,261.35,261.42,261.0,261.1,39358.0,246.6996,246.7657,246.3692,246.4636,39358.0
2023-02-10 14:10:00,261.09,261.39,261.09,261.28,30019.0,246.4542,246.7374,246.4542,246.6335,30019.0
2023-02-10 14:20:00,261.28,261.38,260.99,261.02,29781.0,246.6335,246.7279,246.3598,246.3881,29781.0
2023-02-10 14:30:00,261.0,261.38,260.9,261.31,33213.0,246.3692,246.7279,246.2748,246.6618,33213.0
2023-02-10 14:40:00,261.33,261.55,261.17,261.55,31034.0,246.6807,246.8884,246.5297,246.8884,31034.0
2023-02-10 14:50:00,261.53,261.59,261.36,261.54,27240.0,246.8695,246.9262,246.709,246.879,27240.0
2023-02-10 15:00:00,261.55,261.91,261.53,261.85,35074.0,246.8884,247.2282,246.8695,247.1716,35074.0
2023-02-10 15:10:00,261.81,261.83,261.57,261.78,29468.0,247.1338,247.1527,246.9073,247.1055,29468.0
2023-02-10 15:20:00,261.75,261.87,261.58,261.8,28160.0,247.0772,247.1905,246.9167,247.1244,28160.0
2023-02-10 15:30:00,261.81,262.13,261.79,262.11,42735.0,247.1338,247.4359,247.1149,247.417,42735.0
2023-02-10 15:40:00,262.09,262.69,262.02,262.66,69278.0,247.3981,247.9645,247.332,247.9362,69278.0
2023-02-10 15:50:00,262.68,262.69,262.34,262.46,195639.0,247.9551,247.9645,247.6341,247.7474,195639.0
2023-02-13 09:30:00,263.7,266.03,263.0,265.78,174194.0,248.9179,251.1173,248.2571,250.8813,174194.0
2023-02-13 09:40:00,265.94,266.48,265.68,265.85,67162.0,251.0323,251.542,250.7869,250.9474,67162.0
2023-02-13 09:50:00,265.87,265.91,265.43,265.56,17653.0,250.9662,251.004,250.5509,250.6736,17653.0
2023-02-13 10:00:00,265.68,266.39,265.44,266.38,23273.0,250.7869,251.4571,250.5603,251.4476,23273.0
2023-02-13 10:10:00,266.31,266.46,266.04,266.21,27914.0,251.3816,251.5232,251.1267,251.2872,27914.0
2023-02-13 10:20:00,266.15,266.36,265.97,266.33,26585.0,251.2305,251.4288,251.0606,251.4004,26585.0
2023-02-13 10:30:00,266.33,266.44,265.93,265.99,21417.0,251.4004,251.5043,251.0229,251.0795,21417.0
2023-02-13 10:40:00,265.99,266.16,265.52,266.15,32857.0,251.0795,251.24,250.6359,251.2305,32857.0
2023-02-13 10:50:00,266.19,266.79,266.14,266.47,37153.0,251.2683,251.8347,251.2211,251.5326,37153.0
2023-02-13 11:00:00,266.51,266.72,266.26,266.42,19798.0,251.5704,251.7686,251.3344,251.4854,19798.0
2023-02-13 11:10:00,266.43,266.63,266.13,266.15,24113.0,251.4948,251.6836,251.2117,251.2305,24113.0
2023-02-13 11:20:00,266.16,266.49,266.07,266.31,17369.0,251.24,251.5515,251.155,251.3816,17369.0
2023-02-13 11:30:00,266.31,266.34,265.93,266.28,26765.0,251.3816,251.4099,251.0229,251.3532,26765.0
2023-02-13 11:40:00,266.29,266.73,266.23,266.63,16948.0,251.3627,251.778,251.3061,251.6836,16948.0
2023-02-13 11:50:00,266.65,266.66,266.21,266.37,20828.0,251.7025,251.7119,251.2872,251.4382,20828.0
2023-02-13 12:00:00,266.36,266.59,266.19,266.49,20819.0,251.4288,251.6459,251.2683,251.5515,20819.0
2023-02-13 12:10:00,266.31,266.38,266.17,266.28,19725.0,251.3816,251.4476,251.2494,251.3532,19725.0
2023-02-13 12:20:00,266.3,266.5,266.22,266.3,21530.0,251.3721,251.5609,251.2966,251.3721,21530.0
2023-02-13 12:30:00,266.3,266.35,266.19,266.35,17500.0,251.3721,251.4193,251.2683,251.4193,17500.0
2023-02-13 12:40:00,266.32,266.46,266.2,266.32,15031.0,251.391,251.5232,251.2777,251.391,15031.0
2023-02-13 12:50:00,266.3,266.34,266.08,266.1,22628.0,251.3721,251.4099,251.1645,251.1833,22628.0
2023-02-13 13:00:00,266.13,266.14,265.71,265.73,16340.0,251.2117,251.2211,250.8152,250.8341,16340.0
2023-02-13 13:10:00,265.69,265.79,265.57,265.71,21158.0,250.7963,250.8907,250.683,250.8152,21158.0
2023-02-13 13:20:00,265.68,265.78,265.52,265.75,14925.0,250.7869,250.8813,250.6359,250.853,14925.0
2023-02-13 13:30:00,265.75,266.16,265.68,266.07,22582.0,250.853,251.24,250.7869,251.155,22582.0
2023-02-13 13:40:00,266.1,266.25,265.99,266.23,16583.0,251.1833,251.3249,251.0795,251.3061,16583.0
2023-02-13 13:50:00,266.18,266.21,265.9,265.98,16726.0,251.2589,251.2872,250.9945,251.0701,16726.0
2023-02-13 14:00:00,265.99,266.21,265.95,266.11,16412.0,251.0795,251.2872,251.0417,251.1928,16412.0
2023-02-13 14:10:00,266.14,266.16,266.0,266.02,19732.0,251.2211,251.24,251.0889,251.1078,19732.0
2023-02-13 14:20:00,266.0,266.03,265.5,265.58,19307.0,251.0889,251.1173,250.617,250.6925,19307.0
2023-02-13 14:30:00,265.57,265.72,265.36,265.39,16396.0,250.683,250.8246,250.4848,250.5131,16396.0
2023-02-13 14:40:00,265.42,265.61,265.24,265.6,19087.0,250.5415,250.7208,250.3715,250.7114,19087.0
2023-02-13 14:50:00,265.59,265.96,265.51,265.62,34454.0,250.7019,251.0512,250.6264,250.7302,34454.0
2023-02-13 15:00:00,265.64,266.02,265.4,266.01,28871.0,250.7491,251.1078,250.5226,251.0984,28871.0
2023-02-13 15:10:00,266.02,266.02,265.75,266.0,28744.0,251.1078,251.1078,250.853,251.0889,28744.0
2023-02-13 15:20:00,266.0,266.29,265.99,266.17,40385.0,251.0889,251.3627,251.0795,251.2494,40385.0
2023-02-13 15:30:00,266.17,266.67,266.15,266.63,46894.0,251.2494,251.7214,251.2305,251.6836,46894.0
2023-02-13 15:40:00,266.62,266.66,266.31,266.47,54270.0,251.6742,251.7119,251.3816,251.5326,54270.0
2023-02-13 15:50:00,266.44,266.5,266.11,266.23,198790.0,251.5043,251.5609,251.1928,251.3061,198790.0
2023-02-14 09:30:00,266.65,266.98,265.86,266.76,67790.0,251.7025,252.014,250.9568,251.8063,67790.0
2023-02-14 09:40:00,266.73,266.73,266.0,266.38,21931.0,251.778,251.778,251.0889,251.4476,21931.0
2023-02-14 09:50:00,266.43,266.95,266.42,266.76,11572.0,251.4948,251.9857,251.4854,251.8063,11572.0
2023-02-14 10:00:00,266.74,266.98,266.53,266.79,21567.0,251.7875,252.014,251.5892,251.8347,21567.0
2023-02-14 10:10:00,266.81,267.47,266.76,267.0,24456.0,251.8535,252.4765,251.8063,252.0329,24456.0
2023-02-14 10:20:00,267.01,267.4,266.94,267.03,28886.0,252.0423,252.4105,251.9763,252.0612,28886.0
2023-02-14 10:30:00,267.05,267.09,266.47,266.51,139871.0,252.0801,252.1178,251.5326,251.5704,139871.0
2023-02-14 10:40:00,266.4,266.49,265.64,266.19,22039.0,251.4665,251.5515,250.7491,251.2683,22039.0
2023-02-14 10:50:00,266.19,266.23,265.5,265.82,52292.0,251.2683,251.3061,250.617,250.919,52292.0
2023-02-14 11:00:00,265.88,266.15,265.71,265.93,17129.0,250.9757,251.2305,250.8152,251.0229,17129.0
2023-02-14 11:10:00,265.92,266.49,265.77,266.44,33212.0,251.0134,251.5515,250.8718,251.5043,33212.0
2023-02-14 11:20:00,266.43,266.65,265.49,265.63,49841.0,251.4948,251.7025,250.6075,250.7397,49841.0
2023-02-14 11:30:00,265.5,265.64,265.23,265.23,105381.0,250.617,250.7491,250.3621,250.3621,105381.0
2023-02-14 11:40:00,265.12,265.32,264.59,265.22,15178.0,250.2583,250.4471,249.758,250.3527,15178.0
2023-02-14 11:50:00,265.23,265.43,265.03,265.43,24666.0,250.3621,250.5509,250.1733,250.5509,24666.0
2023-02-14 12:00:00,265.36,265.73,265.27,265.71,22838.0,250.4848,250.8341,250.3999,250.8152,22838.0
2023-02-14 12:10:00,265.77,266.14,265.77,265.98,10765.0,250.8718,251.2211,250.8718,251.0701,10765.0
2023-02-14 12:20:00,265.94,266.09,265.7,265.87,13154.0,251.0323,251.1739,250.8058,250.9662,13154.0
2023-02-14 12:30:00,265.84,266.14,265.84,265.96,12036.0,250.9379,251.2211,250.9379,251.0512,12036.0
2023-02-14 12:40:00,265.94,266.12,265.76,266.0,13721.0,251.0323,251.2022,250.8624,251.0889,13721.0
2023-02-14 12:50:00,265.99,266.56,265.98,266.48,16586.0,251.0795,251.6176,251.0701,251.542,16586.0
2023-02-14 13:00:00,266.48,267.25,266.44,266.96,56461.0,251.542,252.2689,251.5043,251.9951,56461.0
2023-02-14 13:10:00,267.0,267.52,266.77,267.22,21211.0,252.0329,252.5237,251.8158,252.2406,21211.0
2023-02-14 13:20:00,267.26,267.28,266.99,267.2,10313.0,252.2783,252.2972,252.0234,252.2217,10313.0
2023-02-14 13:30:00,267.22,267.27,267.0,267.02,10909.0,252.2406,252.2878,252.0329,252.0518,10909.0
2023-02-14 13:40:00,267.04,267.04,266.68,266.84,14128.0,252.0706,252.0706,251.7308,251.8819,14128.0
2023-02-14 13:50:00,266.87,267.07,266.87,266.91,7498.0,251.9102,252.099,251.9102,251.9479,7498.0
2023-02-14 14:00:00,266.89,267.18,266.46,266.56,17941.0,251.9291,252.2028,251.5232,251.6176,17941.0
2023-02-14 14:10:00,266.61,266.81,266.47,266.72,12514.0,251.6647,251.8535,251.5326,251.7686,12514.0
2023-02-14 14:20:00,266.67,266.72,266.3,266.53,13528.0,251.7214,251.7686,251.3721,251.5892,13528.0
2023-02-14 14:30:00,266.56,267.19,266.48,267.07,18135.0,251.6176,252.2122,251.542,252.099,18135.0
2023-02-14 14:40:00,267.04,267.2,266.88,266.95,19952.0,252.0706,252.2217,251.9196,251.9857,19952.0
2023-02-14 14:50:00,266.98,267.1,266.85,267.0,30431.0,252.014,252.1273,251.8913,252.0329,30431.0
2023-02-14 15:00:00,267.06,267.26,266.97,267.03,24990.0,252.0895,252.2783,252.0046,252.0612,24990.0
2023-02-14 15:10:00,267.05,267.24,266.82,267.15,15532.0,252.0801,252.2594,251.863,252.1745,15532.0
2023-02-14 15:20:00,267.12,267.19,266.91,266.92,14852.0,252.1462,252.2122,251.9479,251.9574,14852.0
2023-02-14 15:30:00,266.9,267.0,266.71,266.97,25003.0,251.9385,252.0329,251.7591,252.0046,25003.0
2023-02-14 15:40:00,266.97,267.38,266.94,267.28,41278.0,252.0046,252.3916,251.9763,252.2972,41278.0
2023-02-14 15:50:00,267.26,267.26,266.51,266.67,98946.0,252.2783,252.2783,251.5704,251.7214,98946.0
2023-02-15 09:30:00,266.27,267.68,266.27,267.2,78371.0,251.3438,252.6748,251.3438,252.2217,78371.0
2023-02-15 09:40:00,267.18,267.18,266.44,266.51,22286.0,252.2028,252.2028,251.5043,251.5704,22286.0
2023-02-15 09:50:00,266.57,266.81,266.22,266.23,22844.0,251.627,251.8535,251.2966,251.3061,22844.0
2023-02-15 10:00:00,266.13,266.47,265.64,265.69,23376.0,251.2117,251.5326,250.7491,250.7963,23376.0
2023-02-15 10:10:00,265.64,266.13,265.46,265.91,38247.0,250.7491,251.2117,250.5792,251.004,38247.0
2023-02-15 10:20:00,265.91,266.12,265.67,265.85,32342.0,251.004,251.2022,250.7774,250.9474,32342.0
2023-02-15 10:30:00,265.82,266.2,265.82,266.14,17311.0,250.919,251.2777,250.919,251.2211,17311.0
2023-02-15 10:40:00,266.15,266.19,265.85,266.08,28955.0,251.2305,251.2683,250.9474,251.1645,28955.0
2023-02-15 10:50:00,266.04,266.41,265.82,265.96,31690.0,251.1267,251.476,250.919,251.0512,31690.0
2023-02-15 11:00:00,265.93,266.48,265.86,266.23,16579.0,251.0229,251.542,250.9568,251.3061,16579.0
2023-02-15 11:10:00,266.26,266.47,266.13,266.13,11824.0,251.3344,251.5326,251.2117,251.2117,11824.0
2023-02-15 11:20:00,266.19,266.23,265.93,265.99,25354.0,251.2683,251.3061,251.0229,251.0795,25354.0
2023-02-15 11:30:00,265.99,266.02,265.58,266.01,28118.0,251.0795,251.1078,250.6925,251.0984,28118.0
2023-02-15 11:40:00,265.96,266.07,265.86,265.94,16818.0,251.0512,251.155,250.9568,251.0323,16818.0
2023-02-15 11:50:00,266.0,266.27,265.93,266.13,25260.0,251.0889,251.3438,251.0229,251.2117,25260.0
2023-02-15 12:00:00,266.1,266.12,265.71,265.87,33720.0,251.1833,251.2022,250.8152,250.9662,33720.0
2023-02-15 12:10:00,265.92,265.92,265.15,265.16,18750.0,251.0134,251.0134,250.2866,250.296,18750.0
2023-02-15 12:20:00,265.15,265.44,265.15,265.32,14602.0,250.2866,250.5603,250.2866,250.4471,14602.0
2023-02-15 12:30:00,265.3,265.47,265.26,265.43,12300.0,250.4282,250.5887,250.3904,250.5509,12300.0
2023-02-15 12:40:00,265.43,265.78,265.4,265.78,11313.0,250.5509,250.8813,250.5226,250.8813,11313.0
2023-02-15 12:50:00,265.72,265.88,265.66,265.71,7879.0,250.8246,250.9757,250.768,250.8152,7879.0
2023-02-15 13:00:00,265.72,265.86,265.6,265.86,9870.0,250.8246,250.9568,250.7114,250.9568,9870.0
2023-02-15 13:10:00,265.86,266.04,265.86,266.02,16378.0,250.9568,251.1267,250.9568,251.1078,16378.0
2023-02-15 13:20:00,266.06,266.09,265.91,266.03,14616.0,251.1456,251.1739,251.004,251.1173,14616.0
2023-02-15 13:30:00,266.0,266.23,265.98,266.05,9769.0,251.0889,251.3061,251.0701,251.1361,9769.0
2023-02-15 13:40:00,266.07,266.26,266.07,266.19,19230.0,251.155,251.3344,251.155,251.2683,19230.0
2023-02-15 13:50:00,266.22,266.4,266.2,266.35,19975.0,251.2966,251.4665,251.2777,251.4193,19975.0
2023-02-15 14:00:00,266.33,266.36,266.05,266.14,16613.0,251.4004,251.4288,251.1361,251.2211,16613.0
2023-02-15 14:10:00,266.09,266.19,265.94,265.97,19633.0,251.1739,251.2683,251.0323,251.0606,19633.0
2023-02-15 14:20:00,265.98,266.07,265.78,265.99,18836.0,251.0701,251.155,250.8813,251.0795,18836.0
2023-02-15 14:30:00,266.01,266.13,265.89,266.11,23116.0,251.0984,251.2117,250.9851,251.1928,23116.0
2023-02-15 14:40:00,266.12,266.25,266.09,266.19,29303.0,251.2022,251.3249,251.1739,251.2683,29303.0
2023-02-15 14:50:00,266.21,266.22,265.78,265.82,21780.0,251.2872,251.2966,250.8813,250.919,21780.0
2023-02-15 15:00:00,265.85,265.94,265.78,265.93,16381.0,250.9474,251.0323,250.8813,251.0229,16381.0
2023-02-15 15:10:00,265.92,266.42,265.91,266.35,30125.0,251.0134,251.4854,251.004,251.4193,30125.0
2023-02-15 15:20:00,266.35,266.51,266.03,266.18,20028.0,251.4193,251.5704,251.1173,251.2589,20028.0
2023-02-15 15:30:00,266.21,266.27,265.99,266.21,17270.0,251.2872,251.3438,251.0795,251.2872,17270.0
2023-02-15 15:40:00,266.2,266.38,266.1,266.38,27603.0,251.2777,251.4476,251.1833,251.4476,27603.0
2023-02-15 15:50:00,266.41,266.68,266.3,266.61,96183.0,251.476,251.7308,251.3721,251.6647,96183.0
2023-02-16 09:30:00,265.07,265.62,264.48,264.57,81227.0,250.2111,250.7302,249.6541,249.7391,81227.0
2023-02-16 09:40:00,264.51,264.63,264.0,264.1,36446.0,249.6825,249.7957,249.2011,249.2955,36446.0
2023-02-16 09:50:00,264.04,264.16,263.34,263.75,45363.0,249.2388,249.3521,248.5781,248.9651,45363.0
2023-02-16 10:00:00,263.72,264.13,263.28,263.51,40039.0,248.9368,249.3238,248.5214,248.7385,40039.0
2023-02-16 10:10:00,263.52,264.43,263.46,264.39,51138.0,248.748,249.607,248.6913,249.5692,51138.0
2023-02-16 10:20:00,264.5,264.74,264.2,264.44,27292.0,249.673,249.8996,249.3898,249.6164,27292.0
2023-02-16 10:30:00,264.42,265.01,264.42,264.91,31699.0,249.5975,250.1544,249.5975,250.06,31699.0
2023-02-16 10:40:00,264.88,265.24,264.82,265.22,19237.0,250.0317,250.3715,249.9751,250.3527,19237.0
2023-02-16 10:50:00,265.18,265.18,264.92,265.0,17342.0,250.3149,250.3149,250.0695,250.145,17342.0
2023-02-16 11:00:00,265.08,265.41,265.04,265.28,11309.0,250.2205,250.532,250.1828,250.4093,11309.0
2023-02-16 11:10:00,265.32,265.47,265.17,265.47,14701.0,250.4471,250.5887,250.3055,250.5887,14701.0
2023-02-16 11:20:00,265.5,266.04,265.5,265.81,16672.0,250.617,251.1267,250.617,250.9096,16672.0
2023-02-16 11:30:00,265.83,266.05,265.58,265.84,16046.0,250.9285,251.1361,250.6925,250.9379,16046.0
2023-02-16 11:40:00,265.83,266.17,265.78,266.17,21697.0,250.9285,251.2494,250.8813,251.2494,21697.0
2023-02-16 11:50:00,266.09,266.09,265.86,265.9,10206.0,251.1739,251.1739,250.9568,250.9945,10206.0
2023-02-16 12:00:00,265.93,265.96,265.65,265.91,9422.0,251.0229,251.0512,250.7586,251.004,9422.0
2023-02-16 12:10:00,265.95,266.11,265.67,265.67,15493.0,251.0417,251.1928,250.7774,250.7774,15493.0
2023-02-16 12:20:00,265.67,266.22,265.67,266.13,14999.0,250.7774,251.2966,250.7774,251.2117,14999.0
2023-02-16 12:30:00,266.05,266.52,266.01,266.52,17630.0,251.1361,251.5798,251.0984,251.5798,17630.0
2023-02-16 12:40:00,266.5,266.96,266.48,266.95,14818.0,251.5609,251.9951,251.542,251.9857,14818.0
2023-02-16 12:50:00,266.97,267.13,266.85,267.0,100364.0,252.0046,252.1556,251.8913,252.0329,100364.0
2023-02-16 13:00:00,267.0,267.17,266.81,267.13,20804.0,252.0329,252.1934,251.8535,252.1556,20804.0
2023-02-16 13:10:00,267.13,267.45,267.09,267.44,21616.0,252.1556,252.4577,252.1178,252.4482,21616.0
2023-02-16 13:20:00,267.47,267.55,266.89,266.95,20792.0,252.4765,252.5521,251.9291,251.9857,20792.0
2023-02-16 13:30:00,266.99,267.39,266.99,267.32,16220.0,252.0234,252.401,252.0234,252.3349,16220.0
2023-02-16 13:40:00,267.38,267.54,267.16,267.25,27028.0,252.3916,252.5426,252.1839,252.2689,27028.0
2023-02-16 13:50:00,267.23,267.27,267.06,267.27,9284.0,252.25,252.2878,252.0895,252.2878,9284.0
2023-02-16 14:00:00,267.26,267.35,267.12,267.14,12212.0,252.2783,252.3633,252.1462,252.165,12212.0
2023-02-16 14:10:00,267.13,267.28,267.0,267.26,18227.0,252.1556,252.2972,252.0329,252.2783,18227.0
2023-02-16 14:20:00,267.24,267.7,267.2,267.69,54421.0,252.2594,252.6936,252.2217,252.6842,54421.0
2023-02-16 14:30:00,267.69,267.71,267.54,267.55,15705.0,252.6842,252.7031,252.5426,252.5521,15705.0
2023-02-16 14:40:00,267.53,267.54,267.34,267.46,13800.0,252.5332,252.5426,252.3538,252.4671,13800.0
2023-02-16 14:50:00,267.45,267.46,267.26,267.28,14577.0,252.4577,252.4671,252.2783,252.2972,14577.0
2023-02-16 15:00:00,267.28,267.29,266.96,267.18,32681.0,252.2972,252.3066,251.9951,252.2028,32681.0
2023-02-16 15:10:00,267.18,267.38,266.93,267.17,25563.0,252.2028,252.3916,251.9668,252.1934,25563.0
2023-02-16 15:20:00,267.17,267.17,266.81,266.93,33966.0,252.1934,252.1934,251.8535,251.9668,33966.0
2023-02-16 15:30:00,266.93,266.95,266.44,266.44,39009.0,251.9668,251.9857,251.5043,251.5043,39009.0
2023-02-16 15:40:00,266.4,266.51,265.92,266.03,51703.0,251.4665,251.5704,251.0134,251.1173,51703.0
2023-02-16 15:50:00,266.03,266.1,265.75,265.75,170289.0,251.1173,251.1833,250.853,250.853,170289.0
2023-02-17 09:30:00,266.3,268.0,265.33,267.86,151858.0,251.3721,252.9768,250.4565,252.8447,151858.0
2023-02-17 09:40:00,267.88,267.9,267.04,267.56,23995.0,252.8636,252.8824,252.0706,252.5615,23995.0
2023-02-17 09:50:00,267.47,267.47,266.47,267.05,40016.0,252.4765,252.4765,251.5326,252.0801,40016.0
2023-02-17 10:00:00,267.11,267.71,267.06,267.58,23276.0,252.1367,252.7031,252.0895,252.5804,23276.0
2023-02-17 10:10:00,267.46,267.68,267.2,267.63,22159.0,252.4671,252.6748,252.2217,252.6276,22159.0
2023-02-17 10:20:00,267.61,267.94,267.52,267.76,84448.0,252.6087,252.9202,252.5237,252.7503,84448.0
2023-02-17 10:30:00,267.68,268.26,267.49,268.1,47509.0,252.6748,253.2223,252.4954,253.0712,47509.0
2023-02-17 10:40:00,268.1,268.1,267.27,267.53,34646.0,253.0712,253.0712,252.2878,252.5332,34646.0
2023-02-17 10:50:00,267.48,267.5,266.99,267.22,37467.0,252.486,252.5049,252.0234,252.2406,37467.0
2023-02-17 11:00:00,267.22,267.51,267.03,267.38,33568.0,252.2406,252.5143,252.0612,252.3916,33568.0
2023-02-17 11:10:00,267.31,267.54,267.21,267.49,20471.0,252.3255,252.5426,252.2311,252.4954,20471.0
2023-02-17 11:20:00,267.51,267.54,267.22,267.54,33041.0,252.5143,252.5426,252.2406,252.5426,33041.0
2023-02-17 11:30:00,267.54,267.74,267.28,267.28,30539.0,252.5426,252.7314,252.2972,252.2972,30539.0
2023-02-17 11:40:00,267.24,267.62,267.24,267.57,18856.0,252.2594,252.6181,252.2594,252.5709,18856.0
2023-02-17 11:50:00,267.56,267.73,267.45,267.56,16987.0,252.5615,252.722,252.4577,252.5615,16987.0
2023-02-17 12:00:00,267.59,268.07,267.56,268.03,26362.0,252.5898,253.0429,252.5615,253.0051,26362.0
2023-02-17 12:10:00,268.04,268.61,268.03,268.32,60702.0,253.0146,253.5526,253.0051,253.2789,60702.0
2023-02-17 12:20:00,268.32,268.84,268.32,268.81,21470.0,253.2789,253.7697,253.2789,253.7414,21470.0
2023-02-17 12:30:00,268.79,268.8,268.37,268.57,29444.0,253.7225,253.732,253.3261,253.5149,29444.0
2023-02-17 12:40:00,268.61,268.81,268.52,268.53,21767.0,253.5526,253.7414,253.4677,253.4771,21767.0
2023-02-17 12:50:00,268.53,268.56,268.1,268.42,16214.0,253.4771,253.5054,253.0712,253.3733,16214.0
2023-02-17 13:00:00,268.39,268.86,268.3,268.83,19612.0,253.345,253.7886,253.26,253.7603,19612.0
2023-02-17 13:10:00,268.82,269.14,268.73,269.14,30932.0,253.7509,254.0529,253.6659,254.0529,30932.0
2023-02-17 13:20:00,269.14,269.15,268.77,268.94,17501.0,254.0529,254.0624,253.7037,253.8641,17501.0
2023-02-17 13:30:00,268.94,269.03,268.76,268.86,26795.0,253.8641,253.9491,253.6942,253.7886,26795.0
2023-02-17 13:40:00,268.87,269.17,268.76,269.09,30844.0,253.7981,254.0812,253.6942,254.0057,30844.0
2023-02-17 13:50:00,269.1,269.12,268.82,269.1,18244.0,254.0152,254.034,253.7509,254.0152,18244.0
2023-02-17 14:00:00,269.1,269.37,268.95,269.0,19667.0,254.0152,254.27,253.8736,253.9208,19667.0
2023-02-17 14:10:00,269.0,269.28,268.92,269.01,18342.0,253.9208,254.1851,253.8453,253.9302,18342.0
2023-02-17 14:20:00,269.01,269.5,268.98,269.37,29092.0,253.9302,254.3927,253.9019,254.27,29092.0
2023-02-17 14:30:00,269.38,269.5,269.26,269.27,25084.0,254.2795,254.3927,254.1662,254.1756,25084.0
2023-02-17 14:40:00,269.3,269.37,268.99,269.07,25982.0,254.204,254.27,253.9113,253.9869,25982.0
2023-02-17 14:50:00,269.09,269.19,268.93,269.16,31789.0,254.0057,254.1001,253.8547,254.0718,31789.0
2023-02-17 15:00:00,269.18,269.56,269.17,269.45,34365.0,254.0907,254.4494,254.0812,254.3455,34365.0
2023-02-17 15:10:00,269.45,269.66,269.09,269.09,32287.0,254.3455,254.5438,254.0057,254.0057,32287.0
2023-02-17 15:20:00,269.11,269.48,269.11,269.38,26596.0,254.0246,254.3739,254.0246,254.2795,26596.0
2023-02-17 15:30:00,269.38,269.81,269.29,269.34,34559.0,254.2795,254.6854,254.1945,254.2417,34559.0
2023-02-17 15:40:00,269.33,269.77,269.28,269.5,94022.0,254.2323,254.6476,254.1851,254.3927,94022.0
2023-02-17 15:50:00,269.6,270.0,269.52,269.99,212407.0,254.4871,254.8647,254.4116,254.8553,212407.0
2023-02-21 09:30:00,269.29,270.24,268.31,269.15,173384.0,254.1945,255.0913,253.2695,254.0624,173384.0
2023-02-21 09:40:00,269.15,269.38,267.61,268.29,92312.0,254.0624,254.2795,252.6087,253.2506,92312.0
2023-02-21 09:50:00,268.45,269.19,268.4,269.18,42000.0,253.4016,254.1001,253.3544,254.0907,42000.0
2023-02-21 10:00:00,269.03,269.41,268.76,268.83,42093.0,253.9491,254.3078,253.6942,253.7603,42093.0
2023-02-21 10:10:00,268.77,269.09,268.41,268.65,36130.0,253.7037,254.0057,253.3638,253.5904,36130.0
2023-02-21 10:20:00,268.65,269.35,268.61,269.22,44925.0,253.5904,254.2512,253.5526,254.1284,44925.0
2023-02-21 10:30:00,269.19,269.57,268.81,269.18,35813.0,254.1001,254.4588,253.7414,254.0907,35813.0
2023-02-21 10:40:00,269.09,269.44,268.96,269.22,21290.0,254.0057,254.3361,253.883,254.1284,21290.0
2023-02-21 10:50:00,269.18,269.6,269.05,269.37,22632.0,254.0907,254.4871,253.968,254.27,22632.0
2023-02-21 11:00:00,269.48,269.51,269.13,269.25,21434.0,254.3739,254.4022,254.0435,254.1568,21434.0
2023-02-21 11:10:00,269.3,269.73,269.24,269.32,26269.0,254.204,254.6099,254.1473,254.2228,26269.0
2023-02-21 11:20:00,269.28,269.37,268.87,268.92,19392.0,254.1851,254.27,253.7981,253.8453,19392.0
2023-02-21 11:30:00,268.9,269.26,268.8,269.11,29155.0,253.8264,254.1662,253.732,254.0246,29155.0
2023-02-21 11:40:00,269.11,269.28,268.95,269.08,19909.0,254.0246,254.1851,253.8736,253.9963,19909.0
2023-02-21 11:50:00,269.05,269.31,268.86,269.31,27726.0,253.968,254.2134,253.7886,254.2134,27726.0
2023-02-21 12:00:00,269.35,269.73,269.32,269.53,11662.0,254.2512,254.6099,254.2228,254.4211,11662.0
2023-02-21 12:10:00,269.51,269.52,269.08,269.31,23406.0,254.4022,254.4116,253.9963,254.2134,23406.0
2023-02-21 12:20:00,269.34,269.34,269.06,269.14,11838.0,254.2417,254.2417,253.9774,254.0529,11838.0
2023-02-21 12:30:00,269.16,269.36,269.02,269.36,13883.0,254.0718,254.2606,253.9397,254.2606,13883.0
2023-02-21 12:40:00,269.37,269.45,269.11,269.26,16589.0,254.27,254.3455,254.0246,254.1662,16589.0
2023-02-21 12:50:00,269.27,269.59,269.27,269.37,13466.0,254.1756,254.4777,254.1756,254.27,13466.0
2023-02-21 13:00:00,269.36,269.59,269.33,269.49,16149.0,254.2606,254.4777,254.2323,254.3833,16149.0
2023-02-21 13:10:00,269.45,269.65,269.32,269.54,25633.0,254.3455,254.5343,254.2228,254.4305,25633.0
2023-02-21 13:20:00,269.5,269.67,269.17,269.19,17932.0,254.3927,254.5532,254.0812,254.1001,17932.0
2023-02-21 13:30:00,269.19,269.29,268.97,269.0,13017.0,254.1001,254.1945,253.8925,253.9208,13017.0
2023-02-21 13:40:00,268.99,269.2,268.97,269.06,20597.0,253.9113,254.1096,253.8925,253.9774,20597.0
2023-02-21 13:50:00,269.04,269.15,269.01,269.13,8416.0,253.9585,254.0624,253.9302,254.0435,8416.0
2023-02-21 14:00:00,269.1,269.1,268.87,268.96,16165.0,254.0152,254.0152,253.7981,253.883,16165.0
2023-02-21 14:10:00,268.94,269.07,268.79,268.96,14986.0,253.8641,253.9869,253.7225,253.883,14986.0
2023-02-21 14:20:00,268.9,268.98,268.52,268.7,11408.0,253.8264,253.9019,253.4677,253.6376,11408.0
2023-02-21 14:30:00,268.68,268.8,268.43,268.61,19031.0,253.6187,253.732,253.3827,253.5526,19031.0
2023-02-21 14:40:00,268.61,268.82,268.47,268.58,21642.0,253.5526,253.7509,253.4205,253.5243,21642.0
2023-02-21 14:50:00,268.57,268.86,268.45,268.78,17456.0,253.5149,253.7886,253.4016,253.7131,17456.0
2023-02-21 15:00:00,268.84,269.0,268.78,268.78,26794.0,253.7697,253.9208,253.7131,253.7131,26794.0
2023-02-21 15:10:00,268.83,268.83,268.54,268.76,19211.0,253.7603,253.7603,253.4866,253.6942,19211.0
2023-02-21 15:20:00,268.78,268.98,268.67,268.83,19832.0,253.7131,253.9019,253.6093,253.7603,19832.0
2023-02-21 15:30:00,268.87,269.2,268.65,268.69,29635.0,253.7981,254.1096,253.5904,253.6282,29635.0
2023-02-21 15:40:00,268.69,269.05,268.64,268.86,39485.0,253.6282,253.968,253.581,253.7886,39485.0
2023-02-21 15:50:00,268.85,269.02,268.51,268.58,173512.0,253.7792,253.9397,253.4582,253.5243,173512.0
2023-02-22 09:30:00,268.2,269.94,268.04,269.54,123293.0,253.1656,254.8081,253.0146,254.4305,123293.0
2023-02-22 09:40:00,269.54,270.11,269.28,269.87,41945.0,254.4305,254.9686,254.1851,254.742,41945.0
2023-02-22 09:50:00,269.83,270.0,269.1,269.55,24532.0,254.7042,254.8647,254.0152,254.4399,24532.0
2023-02-22 10:00:00,269.55,270.48,269.46,270.22,47574.0,254.4399,255.3178,254.355,255.0724,47574.0
2023-02-22 10:10:00,270.25,270.47,269.3,269.33,28575.0,255.1007,255.3084,254.204,254.2323,28575.0
2023-02-22 10:20:00,269.31,269.86,269.31,269.54,20291.0,254.2134,254.7326,254.2134,254.4305,20291.0
2023-02-22 10:30:00,269.43,269.43,268.88,269.03,36839.0,254.3267,254.3267,253.8075,253.9491,36839.0
2023-02-22 10:40:00,269.0,269.14,268.61,269.1,41823.0,253.9208,254.0529,253.5526,254.0152,41823.0
2023-02-22 10:50:00,269.13,269.4,268.97,269.06,18212.0,254.0435,254.2984,253.8925,253.9774,18212.0
2023-02-22 11:00:00,269.06,269.22,268.94,269.05,21393.0,253.9774,254.1284,253.8641,253.968,21393.0
2023-02-22 11:10:00,269.06,269.09,268.72,268.87,14322.0,253.9774,254.0057,253.6565,253.7981,14322.0
2023-02-22 11:20:00,268.91,269.47,268.91,269.26,29703.0,253.8358,254.3644,253.8358,254.1662,29703.0
2023-02-22 11:30:00,269.3,269.36,269.1,269.14,11673.0,254.204,254.2606,254.0152,254.0529,11673.0
2023-02-22 11:40:00,269.15,269.61,269.15,269.28,17764.0,254.0624,254.4966,254.0624,254.1851,17764.0
2023-02-22 11:50:00,269.27,269.53,269.15,269.41,19657.0,254.1756,254.4211,254.0624,254.3078,19657.0
2023-02-22 12:00:00,269.41,269.53,269.21,269.42,14105.0,254.3078,254.4211,254.119,254.3172,14105.0
2023-02-22 12:10:00,269.38,269.8,269.18,269.73,24256.0,254.2795,254.6759,254.0907,254.6099,24256.0
2023-02-22 12:20:00,269.73,270.02,269.53,269.69,19245.0,254.6099,254.8836,254.4211,254.5721,19245.0
2023-02-22 12:30:00,269.69,270.09,269.65,270.05,18181.0,254.5721,254.9497,254.5343,254.9119,18181.0
2023-02-22 12:40:00,270.08,270.14,269.65,269.65,9343.0,254.9402,254.9969,254.5343,254.5343,9343.0
2023-02-22 12:50:00,269.67,269.89,269.58,269.58,13663.0,254.5532,254.7609,254.4683,254.4683,13663.0
2023-02-22 13:00:00,269.63,269.67,269.41,269.56,11967.0,254.5155,254.5532,254.3078,254.4494,11967.0
2023-02-22 13:10:00,269.58,269.87,269.44,269.76,9226.0,254.4683,254.742,254.3361,254.6382,9226.0
2023-02-22 13:20:00,269.74,269.75,269.34,269.48,9980.0,254.6193,254.6287,254.2417,254.3739,9980.0
2023-02-22 13:30:00,269.49,269.58,269.21,269.44,14641.0,254.3833,254.4683,254.119,254.3361,14641.0
2023-02-22 13:40:00,269.48,269.63,269.43,269.48,12592.0,254.3739,254.5155,254.3267,254.3739,12592.0
2023-02-22 13:50:00,269.47,269.64,269.25,269.52,12038.0,254.3644,254.5249,254.1568,254.4116,12038.0
2023-02-22 14:00:00,269.46,269.73,268.99,269.43,25098.0,254.355,254.6099,253.9113,254.3267,25098.0
2023-02-22 14:10:00,269.5,269.56,268.88,269.3,25703.0,254.3927,254.4494,253.8075,254.204,25703.0
2023-02-22 14:20:00,269.37,269.49,268.98,268.98,15511.0,254.27,254.3833,253.9019,253.9019,15511.0
2023-02-22 14:30:00,269.02,269.06,268.53,268.54,19685.0,253.9397,253.9774,253.4771,253.4866,19685.0
2023-02-22 14:40:00,268.56,268.84,268.25,268.79,20373.0,253.5054,253.7697,253.2128,253.7225,20373.0
2023-02-22 14:50:00,268.79,268.79,268.24,268.26,22968.0,253.7225,253.7225,253.2034,253.2223,22968.0
2023-02-22 15:00:00,268.24,268.38,268.12,268.23,21712.0,253.2034,253.3355,253.0901,253.1939,21712.0
2023-02-22 15:10:00,268.21,268.36,268.0,268.04,24426.0,253.1751,253.3167,252.9768,253.0146,24426.0
2023-02-22 15:20:00,268.04,268.18,267.73,267.73,24775.0,253.0146,253.1467,252.722,252.722,24775.0
2023-02-22 15:30:00,267.71,267.95,267.66,267.76,31356.0,252.7031,252.9296,252.6559,252.7503,31356.0
2023-02-22 15:40:00,267.79,268.24,267.77,268.01,39761.0,252.7786,253.2034,252.7597,252.9863,39761.0
2023-02-22 15:50:00,267.94,268.68,267.84,268.66,145816.0,252.9202,253.6187,252.8258,253.5998,145816.0
2023-02-23 09:30:00,267.7,267.76,265.54,265.66,128916.0,252.6936,252.7503,250.6547,250.768,128916.0
2023-02-23 09:40:00,265.69,266.34,265.55,266.03,41792.0,250.7963,251.4099,250.6642,251.1173,41792.0
2023-02-23 09:50:00,266.01,266.58,265.95,266.4,48855.0,251.0984,251.6364,251.0417,251.4665,48855.0
2023-02-23 10:00:00,266.45,267.38,266.19,267.38,32383.0,251.5137,252.3916,251.2683,252.3916,32383.0
2023-02-23 10:10:00,267.41,267.87,267.14,267.5,22199.0,252.4199,252.8541,252.165,252.5049,22199.0
2023-02-23 10:20:00,267.48,267.5,266.8,266.8,32331.0,252.486,252.5049,251.8441,251.8441,32331.0
2023-02-23 10:30:00,266.88,267.27,266.84,266.97,18558.0,251.9196,252.2878,251.8819,252.0046,18558.0
2023-02-23 10:40:00,266.96,267.13,266.78,266.89,20189.0,251.9951,252.1556,251.8252,251.9291,20189.0
2023-02-23 10:50:00,266.79,266.8,266.17,266.17,25786.0,251.8347,251.8441,251.2494,251.2494,25786.0
2023-02-23 11:00:00,266.19,266.29,265.85,265.93,35922.0,251.2683,251.3627,250.9474,251.0229,35922.0
2023-02-23 11:10:00,265.96,265.97,265.21,265.25,20985.0,251.0512,251.0606,250.3432,250.381,20985.0
2023-02-23 11:20:00,265.22,265.35,264.99,265.15,36800.0,250.3527,250.4754,250.1356,250.2866,36800.0
2023-02-23 11:30:00,265.12,265.37,264.82,264.94,18511.0,250.2583,250.4943,249.9751,250.0884,18511.0
2023-02-23 11:40:00,264.89,264.89,264.36,264.41,16174.0,250.0412,250.0412,249.5409,249.5881,16174.0
2023-02-23 11:50:00,264.46,264.46,264.12,264.23,20565.0,249.6353,249.6353,249.3143,249.4182,20565.0
2023-02-23 12:00:00,264.29,264.42,263.97,264.06,27601.0,249.4748,249.5975,249.1727,249.2577,27601.0
2023-02-23 12:10:00,264.09,264.4,263.96,264.36,20086.0,249.286,249.5786,249.1633,249.5409,20086.0
2023-02-23 12:20:00,264.32,264.44,264.25,264.35,19020.0,249.5031,249.6164,249.437,249.5314,19020.0
2023-02-23 12:30:00,264.34,264.92,264.18,264.91,23358.0,249.522,250.0695,249.371,250.06,23358.0
2023-02-23 12:40:00,264.92,265.44,264.81,265.44,38614.0,250.0695,250.5603,249.9657,250.5603,38614.0
2023-02-23 12:50:00,265.44,265.68,265.18,265.52,43459.0,250.5603,250.7869,250.3149,250.6359,43459.0
2023-02-23 13:00:00,265.58,265.64,265.23,265.31,28018.0,250.6925,250.7491,250.3621,250.4376,28018.0
2023-02-23 13:10:00,265.32,265.41,265.09,265.38,26694.0,250.4471,250.532,250.23,250.5037,26694.0
2023-02-23 13:20:00,265.41,265.74,265.41,265.57,12391.0,250.532,250.8435,250.532,250.683,12391.0
2023-02-23 13:30:00,265.57,265.57,265.29,265.36,10210.0,250.683,250.683,250.4187,250.4848,10210.0
2023-02-23 13:40:00,265.43,265.62,265.11,265.42,18782.0,250.5509,250.7302,250.2488,250.5415,18782.0
2023-02-23 13:50:00,265.45,265.62,265.35,265.47,14128.0,250.5698,250.7302,250.4754,250.5887,14128.0
2023-02-23 14:00:00,265.46,265.75,265.31,265.58,10993.0,250.5792,250.853,250.4376,250.6925,10993.0
2023-02-23 14:10:00,265.57,266.42,265.52,266.37,22454.0,250.683,251.4854,250.6359,251.4382,22454.0
2023-02-23 14:20:00,266.39,266.56,266.34,266.44,20127.0,251.4571,251.6176,251.4099,251.5043,20127.0
2023-02-23 14:30:00,266.46,266.77,266.43,266.75,12001.0,251.5232,251.8158,251.4948,251.7969,12001.0
2023-02-23 14:40:00,266.78,266.94,266.62,266.92,18481.0,251.8252,251.9763,251.6742,251.9574,18481.0
2023-02-23 14:50:00,266.89,266.91,266.64,266.69,14921.0,251.9291,251.9479,251.6931,251.7403,14921.0
2023-02-23 15:00:00,266.66,267.25,266.66,267.13,18344.0,251.7119,252.2689,251.7119,252.1556,18344.0
2023-02-23 15:10:00,267.16,267.44,267.11,267.11,17630.0,252.1839,252.4482,252.1367,252.1367,17630.0
2023-02-23 15:20:00,267.06,267.31,266.97,267.24,18166.0,252.0895,252.3255,252.0046,252.2594,18166.0
2023-02-23 15:30:00,267.24,267.52,267.15,267.23,29291.0,252.2594,252.5237,252.1745,252.25,29291.0
2023-02-23 15:40:00,267.27,267.35,267.0,267.35,45922.0,252.2878,252.3633,252.0329,252.3633,45922.0
2023-02-23 15:50:00,267.42,267.57,266.8,266.99,259739.0,252.4293,252.5709,251.8441,252.0234,259739.0
2023-02-24 09:30:00,265.91,266.28,264.94,265.15,109172.0,251.004,251.3532,250.0884,250.2866,109172.0
2023-02-24 09:40:00,265.09,265.18,263.85,264.06,31207.0,250.23,250.3149,249.0595,249.2577,31207.0
2023-02-24 09:50:00,263.99,264.27,263.36,263.48,35846.0,249.1916,249.4559,248.5969,248.7102,35846.0
2023-02-24 10:00:00,263.48,264.07,263.38,263.78,67574.0,248.7102,249.2671,248.6158,248.9934,67574.0
2023-02-24 10:10:00,264.0,264.07,263.4,263.68,26804.0,249.2011,249.2671,248.6347,248.899,26804.0
2023-02-24 10:20:00,263.7,263.75,262.82,262.92,33076.0,248.9179,248.9651,248.0872,248.1816,33076.0
2023-02-24 10:30:00,262.94,263.06,262.61,262.85,49678.0,248.2005,248.3138,247.889,248.1155,49678.0
2023-02-24 10:40:00,262.87,262.92,262.32,262.34,25656.0,248.1344,248.1816,247.6152,247.6341,25656.0
2023-02-24 10:50:00,262.36,262.67,262.25,262.55,62755.0,247.653,247.9456,247.5492,247.8323,62755.0
2023-02-24 11:00:00,262.57,264.04,262.57,263.81,24008.0,247.8512,249.2388,247.8512,249.0217,24008.0
2023-02-24 11:10:00,263.73,264.0,263.64,263.64,17662.0,248.9462,249.2011,248.8612,248.8612,17662.0
2023-02-24 11:20:00,263.72,264.17,263.64,263.87,23737.0,248.9368,249.3615,248.8612,249.0783,23737.0
2023-02-24 11:30:00,263.87,264.32,263.85,263.85,11088.0,249.0783,249.5031,249.0595,249.0595,11088.0
2023-02-24 11:40:00,263.79,264.39,263.75,264.06,15905.0,249.0028,249.5692,248.9651,249.2577,15905.0
2023-02-24 11:50:00,264.08,264.39,263.9,263.93,16675.0,249.2766,249.5692,249.1067,249.135,16675.0
2023-02-24 12:00:00,263.99,264.11,263.87,264.06,14685.0,249.1916,249.3049,249.0783,249.2577,14685.0
2023-02-24 12:10:00,264.11,264.37,263.97,264.05,19002.0,249.3049,249.5503,249.1727,249.2483,19002.0
2023-02-24 12:20:00,264.07,264.19,263.76,263.83,16564.0,249.2671,249.3804,248.9745,249.0406,16564.0
2023-02-24 12:30:00,263.84,264.09,263.7,263.8,10184.0,249.05,249.286,248.9179,249.0123,10184.0
2023-02-24 12:40:00,263.79,263.8,263.21,263.47,26147.0,249.0028,249.0123,248.4553,248.7008,26147.0
2023-02-24 12:50:00,263.49,263.54,263.24,263.48,15378.0,248.7196,248.7668,248.4837,248.7102,15378.0
2023-02-24 13:00:00,263.5,263.58,263.08,263.11,15572.0,248.7291,248.8046,248.3326,248.3609,15572.0
2023-02-24 13:10:00,263.13,263.2,262.9,263.18,15981.0,248.3798,248.4459,248.1627,248.427,15981.0
2023-02-24 13:20:00,263.25,263.79,263.12,263.64,16899.0,248.4931,249.0028,248.3704,248.8612,16899.0
2023-02-24 13:30:00,263.63,263.63,263.29,263.44,9987.0,248.8518,248.8518,248.5309,248.6724,9987.0
2023-02-24 13:40:00,263.47,263.77,263.47,263.71,11174.0,248.7008,248.984,248.7008,248.9273,11174.0
2023-02-24 13:50:00,263.7,263.84,263.65,263.74,13356.0,248.9179,249.05,248.8707,248.9556,13356.0
2023-02-24 14:00:00,263.79,263.95,263.7,263.85,8846.0,249.0028,249.1539,248.9179,249.0595,8846.0
2023-02-24 14:10:00,263.86,264.0,263.62,263.98,11144.0,249.0689,249.2011,248.8424,249.1822,11144.0
2023-02-24 14:20:00,263.97,264.03,263.74,263.82,13228.0,249.1727,249.2294,248.9556,249.0311,13228.0
2023-02-24 14:30:00,263.79,263.81,263.36,263.41,8493.0,249.0028,249.0217,248.5969,248.6441,8493.0
2023-02-24 14:40:00,263.39,263.44,263.05,263.44,14999.0,248.6253,248.6724,248.3043,248.6724,14999.0
2023-02-24 14:50:00,263.41,264.04,263.4,263.97,28414.0,248.6441,249.2388,248.6347,249.1727,28414.0
2023-02-24 15:00:00,264.0,264.28,263.92,264.04,17674.0,249.2011,249.4654,249.1255,249.2388,17674.0
2023-02-24 15:10:00,264.08,264.14,263.77,264.12,18063.0,249.2766,249.3332,248.984,249.3143,18063.0
2023-02-24 15:20:00,264.15,264.26,263.97,263.97,16903.0,249.3426,249.4465,249.1727,249.1727,16903.0
2023-02-24 15:30:00,263.95,264.04,263.47,263.52,29986.0,249.1539,249.2388,248.7008,248.748,29986.0
2023-02-24 15:40:00,263.54,263.65,263.05,263.13,43820.0,248.7668,248.8707,248.3043,248.3798,43820.0
2023-02-24 15:50:00,263.13,263.85,263.01,263.68,156519.0,248.3798,249.0595,248.2666,248.899,156519.0
2023-02-27 09:30:00,265.03,265.18,264.28,265.06,108633.0,250.1733,250.3149,249.4654,250.2016,108633.0
2023-02-27 09:40:00,265.05,265.94,265.03,265.18,36371.0,250.1922,251.0323,250.1733,250.3149,36371.0
2023-02-27 09:50:00,265.2,265.41,265.03,265.23,26485.0,250.3338,250.532,250.1733,250.3621,26485.0
2023-02-27 10:00:00,265.17,265.75,264.93,265.74,25972.0,250.3055,250.853,250.0789,250.8435,25972.0
2023-02-27 10:10:00,265.69,265.75,265.14,265.69,18026.0,250.7963,250.853,250.2772,250.7963,18026.0
2023-02-27 10:20:00,265.74,266.3,265.74,266.14,29543.0,250.8435,251.3721,250.8435,251.2211,29543.0
2023-02-27 10:30:00,266.12,266.3,265.33,265.38,25839.0,251.2022,251.3721,250.4565,250.5037,25839.0
2023-02-27 10:40:00,265.34,265.36,264.75,264.88,16110.0,250.4659,250.4848,249.909,250.0317,16110.0
2023-02-27 10:50:00,264.92,264.99,264.55,264.56,15957.0,250.0695,250.1356,249.7202,249.7297,15957.0
2023-02-27 11:00:00,264.51,264.8,264.51,264.74,16343.0,249.6825,249.9562,249.6825,249.8996,16343.0
2023-02-27 11:10:00,264.8,264.86,264.07,264.19,20474.0,249.9562,250.0128,249.2671,249.3804,20474.0
2023-02-27 11:20:00,264.21,264.29,263.83,264.01,25046.0,249.3993,249.4748,249.0406,249.2105,25046.0
2023-02-27 11:30:00,264.09,264.09,263.53,263.74,28380.0,249.286,249.286,248.7574,248.9556,28380.0
2023-02-27 11:40:00,263.71,264.23,263.63,264.0,20310.0,248.9273,249.4182,248.8518,249.2011,20310.0
2023-02-27 11:50:00,264.06,264.21,263.92,264.1,8009.0,249.2577,249.3993,249.1255,249.2955,8009.0
2023-02-27 12:00:00,264.13,264.17,263.72,263.72,8912.0,249.3238,249.3615,248.9368,248.9368,8912.0
2023-02-27 12:10:00,263.7,264.12,263.7,264.06,13327.0,248.9179,249.3143,248.9179,249.2577,13327.0
2023-02-27 12:20:00,264.04,264.32,263.78,264.27,11010.0,249.2388,249.5031,248.9934,249.4559,11010.0
2023-02-27 12:30:00,264.3,264.53,264.29,264.32,14763.0,249.4842,249.7013,249.4748,249.5031,14763.0
2023-02-27 12:40:00,264.28,264.32,263.94,264.29,13542.0,249.4654,249.5031,249.1444,249.4748,13542.0
2023-02-27 12:50:00,264.27,264.39,264.14,264.25,9398.0,249.4559,249.5692,249.3332,249.437,9398.0
2023-02-27 13:00:00,264.25,264.55,264.19,264.55,14271.0,249.437,249.7202,249.3804,249.7202,14271.0
2023-02-27 13:10:00,264.57,264.86,264.53,264.8,13430.0,249.7391,250.0128,249.7013,249.9562,13430.0
2023-02-27 13:20:00,264.79,264.79,264.48,264.65,15746.0,249.9468,249.9468,249.6541,249.8146,15746.0
2023-02-27 13:30:00,264.71,264.76,264.52,264.71,12747.0,249.8713,249.9185,249.6919,249.8713,12747.0
2023-02-27 13:40:00,264.72,264.76,264.47,264.61,13236.0,249.8807,249.9185,249.6447,249.7769,13236.0
2023-02-27 13:50:00,264.65,265.15,264.65,265.06,23788.0,249.8146,250.2866,249.8146,250.2016,23788.0
2023-02-27 14:00:00,265.05,265.29,265.05,265.14,15913.0,250.1922,250.4187,250.1922,250.2772,15913.0
2023-02-27 14:10:00,265.22,265.38,264.98,265.1,17146.0,250.3527,250.5037,250.1261,250.2394,17146.0
2023-02-27 14:20:00,265.1,265.27,264.98,265.23,14354.0,250.2394,250.3999,250.1261,250.3621,14354.0
2023-02-27 14:30:00,265.23,265.49,265.22,265.24,17569.0,250.3621,250.6075,250.3527,250.3715,17569.0
2023-02-27 14:40:00,265.25,265.34,264.9,265.0,13769.0,250.381,250.4659,250.0506,250.145,13769.0
2023-02-27 14:50:00,265.0,265.03,264.83,264.87,15572.0,250.145,250.1733,249.9845,250.0223,15572.0
2023-02-27 15:00:00,264.85,264.94,264.6,264.68,19459.0,250.0034,250.0884,249.7674,249.8429,19459.0
2023-02-27 15:10:00,264.63,264.72,264.39,264.46,20895.0,249.7957,249.8807,249.5692,249.6353,20895.0
2023-02-27 15:20:00,264.46,264.5,264.27,264.4,18329.0,249.6353,249.673,249.4559,249.5786,18329.0
2023-02-27 15:30:00,264.42,264.42,264.07,264.22,35556.0,249.5975,249.5975,249.2671,249.4087,35556.0
2023-02-27 15:40:00,264.23,265.01,264.12,264.72,44260.0,249.4182,250.1544,249.3143,249.8807,44260.0
2023-02-27 15:50:00,264.73,265.02,264.66,264.79,111155.0,249.8901,250.1639,249.8241,249.9468,111155.0
2023-02-28 09:30:00,263.14,263.84,262.81,263.28,71775.0,249.8199,250.4844,249.5066,249.9528,71775.0
2023-02-28 09:40:00,263.25,264.04,263.12,263.74,26322.0,249.9243,250.6743,249.8009,250.3895,26322.0
2023-02-28 09:50:00,263.76,264.05,263.59,263.72,17585.0,250.4085,250.6838,250.2471,250.3705,17585.0
2023-02-28 10:00:00,263.85,264.41,263.78,264.25,41189.0,250.4939,251.0256,250.4275,250.8737,41189.0
2023-02-28 10:10:00,264.18,264.18,263.44,263.8,31213.0,250.8072,250.8072,250.1047,250.4465,31213.0
2023-02-28 10:20:00,263.81,264.11,263.8,263.86,20223.0,250.456,250.7408,250.4465,250.5034,20223.0
2023-02-28 10:30:00,263.84,263.87,263.56,263.6,21860.0,250.4844,250.5129,250.2186,250.2566,21860.0
2023-02-28 10:40:00,263.59,263.63,263.18,263.24,23518.0,250.2471,250.2851,249.8578,249.9148,23518.0
2023-02-28 10:50:00,263.22,263.37,262.96,263.36,25681.0,249.8958,250.0382,249.649,250.0287,25681.0
2023-02-28 11:00:00,263.37,263.95,263.34,263.83,24351.0,250.0382,250.5889,250.0097,250.4749,24351.0
2023-02-28 11:10:00,263.84,264.07,263.74,263.95,10102.0,250.4844,250.7028,250.3895,250.5889,10102.0
2023-02-28 11:20:00,263.92,264.15,263.82,263.83,16941.0,250.5604,250.7787,250.4655,250.4749,16941.0
2023-02-28 11:30:00,263.81,263.96,263.58,263.67,18663.0,250.456,250.5984,250.2376,250.323,18663.0
2023-02-28 11:40:00,263.67,263.91,263.53,263.57,12520.0,250.323,250.5509,250.1901,250.2281,12520.0
2023-02-28 11:50:00,263.57,263.69,263.49,263.57,18171.0,250.2281,250.342,250.1522,250.2281,18171.0
2023-02-28 12:00:00,263.6,263.89,263.55,263.8,11421.0,250.2566,250.5319,250.2091,250.4465,11421.0
2023-02-28 12:10:00,263.88,264.01,263.79,263.98,8398.0,250.5224,250.6458,250.437,250.6174,8398.0
2023-02-28 12:20:00,263.95,264.21,263.94,264.05,10424.0,250.5889,250.8357,250.5794,250.6838,10424.0
2023-02-28 12:30:00,264.03,264.3,264.0,264.23,10506.0,250.6648,250.9212,250.6363,250.8547,10506.0
2023-02-28 12:40:00,264.22,264.23,264.02,264.05,12948.0,250.8452,250.8547,250.6553,250.6838,12948.0
2023-02-28 12:50:00,264.04,264.56,263.97,264.27,18924.0,250.6743,251.168,250.6079,250.8927,18924.0
2023-02-28 13:00:00,264.25,264.35,264.1,264.23,8977.0,250.8737,250.9686,250.7313,250.8547,8977.0
2023-02-28 13:10:00,264.29,264.38,264.15,264.23,9571.0,250.9117,250.9971,250.7787,250.8547,9571.0
2023-02-28 13:20:00,264.24,264.44,264.21,264.25,10980.0,250.8642,251.0541,250.8357,250.8737,10980.0
2023-02-28 13:30:00,264.33,264.46,264.11,264.12,13745.0,250.9496,251.0731,250.7408,250.7503,13745.0
2023-02-28 13:40:00,264.06,264.25,264.02,264.14,13524.0,250.6933,250.8737,250.6553,250.7693,13524.0
2023-02-28 13:50:00,264.08,264.13,263.92,264.06,15695.0,250.7123,250.7598,250.5604,250.6933,15695.0
2023-02-28 14:00:00,264.11,264.21,263.73,263.84,25335.0,250.7408,250.8357,250.38,250.4844,25335.0
2023-02-28 14:10:00,263.84,264.15,263.83,263.97,17192.0,250.4844,250.7787,250.4749,250.6079,17192.0
2023-02-28 14:20:00,263.99,264.12,263.92,263.99,18574.0,250.6268,250.7503,250.5604,250.6268,18574.0
2023-02-28 14:30:00,263.99,264.37,263.97,264.34,22143.0,250.6268,250.9876,250.6079,250.9591,22143.0
2023-02-28 14:40:00,264.3,264.46,264.12,264.43,21363.0,250.9212,251.0731,250.7503,251.0446,21363.0
2023-02-28 14:50:00,264.44,264.44,264.15,264.22,14498.0,251.0541,251.0541,250.7787,250.8452,14498.0
2023-02-28 15:00:00,264.21,264.21,263.95,264.18,16845.0,250.8357,250.8357,250.5889,250.8072,16845.0
2023-02-28 15:10:00,264.16,264.28,263.98,264.15,17505.0,250.7882,250.9022,250.6174,250.7787,17505.0
2023-02-28 15:20:00,264.18,264.22,263.98,264.07,21980.0,250.8072,250.8452,250.6174,250.7028,21980.0
2023-02-28 15:30:00,264.06,264.06,263.72,264.0,39587.0,250.6933,250.6933,250.3705,250.6363,39587.0
2023-02-28 15:40:00,264.0,264.09,263.79,264.0,90135.0,250.6363,250.7218,250.437,250.6363,90135.0
2023-02-28 15:50:00,264.04,264.58,263.79,263.79,197495.0,250.6743,251.187,250.437,250.437,197495.0
2023-03-01 09:30:00,262.54,263.19,262.42,263.0,84499.0,249.2502,249.8673,249.1363,249.687,84499.0
2023-03-01 09:40:00,263.05,263.05,262.24,262.93,29057.0,249.7344,249.7344,248.9654,249.6205,29057.0
2023-03-01 09:50:00,262.98,263.14,262.42,262.54,24727.0,249.668,249.8199,249.1363,249.2502,24727.0
2023-03-01 10:00:00,262.66,262.82,262.32,262.63,29907.0,249.3642,249.5161,249.0414,249.3357,29907.0
2023-03-01 10:10:00,262.55,262.74,262.13,262.13,22775.0,249.2597,249.4401,248.861,248.861,22775.0
2023-03-01 10:20:00,262.18,262.91,262.18,262.67,28860.0,248.9085,249.6015,248.9085,249.3737,28860.0
2023-03-01 10:30:00,262.75,262.86,262.39,262.39,18165.0,249.4496,249.554,249.1078,249.1078,18165.0
2023-03-01 10:40:00,262.37,262.88,262.25,262.81,19544.0,249.0889,249.573,248.9749,249.5066,19544.0
2023-03-01 10:50:00,262.8,262.97,262.7,262.86,20473.0,249.4971,249.6585,249.4021,249.554,20473.0
2023-03-01 11:00:00,262.85,262.94,262.31,262.45,47471.0,249.5446,249.63,249.0319,249.1648,47471.0
2023-03-01 11:10:00,262.33,262.42,262.03,262.13,34911.0,249.0509,249.1363,248.7661,248.861,34911.0
2023-03-01 11:20:00,262.12,262.73,261.98,262.72,28744.0,248.8515,249.4306,248.7186,249.4211,28744.0
2023-03-01 11:30:00,262.71,262.89,262.52,262.66,16686.0,249.4116,249.5825,249.2313,249.3642,16686.0
2023-03-01 11:40:00,262.7,263.13,262.7,263.08,16242.0,249.4021,249.8104,249.4021,249.7629,16242.0
2023-03-01 11:50:00,263.12,263.53,263.12,263.13,20366.0,249.8009,250.1901,249.8009,249.8104,20366.0
2023-03-01 12:00:00,263.18,263.37,263.08,263.24,21565.0,249.8578,250.0382,249.7629,249.9148,21565.0
2023-03-01 12:10:00,263.24,263.39,262.9,263.07,17625.0,249.9148,250.0572,249.592,249.7534,17625.0
2023-03-01 12:20:00,263.14,263.24,262.91,262.96,8412.0,249.8199,249.9148,249.6015,249.649,8412.0
2023-03-01 12:30:00,262.97,262.99,262.76,262.94,12574.0,249.6585,249.6775,249.4591,249.63,12574.0
2023-03-01 12:40:00,262.94,263.16,262.86,262.94,8956.0,249.63,249.8389,249.554,249.63,8956.0
2023-03-01 12:50:00,262.93,262.98,262.75,262.8,9227.0,249.6205,249.668,249.4496,249.4971,9227.0
2023-03-01 13:00:00,262.75,262.75,262.48,262.58,11984.0,249.4496,249.4496,249.1933,249.2882,11984.0
2023-03-01 13:10:00,262.57,262.83,262.46,262.7,10152.0,249.2787,249.5256,249.1743,249.4021,10152.0
2023-03-01 13:20:00,262.76,262.9,262.62,262.79,10860.0,249.4591,249.592,249.3262,249.4876,10860.0
2023-03-01 13:30:00,262.84,262.85,262.54,262.6,9960.0,249.5351,249.5446,249.2502,249.3072,9960.0
2023-03-01 13:40:00,262.63,262.77,262.34,262.56,14098.0,249.3357,249.4686,249.0604,249.2692,14098.0
2023-03-01 13:50:00,262.58,262.71,262.55,262.66,10160.0,249.2882,249.4116,249.2597,249.3642,10160.0
2023-03-01 14:00:00,262.65,262.65,262.3,262.41,13047.0,249.3547,249.3547,249.0224,249.1268,13047.0
2023-03-01 14:10:00,262.44,262.6,262.18,262.26,18094.0,249.1553,249.3072,248.9085,248.9844,18094.0
2023-03-01 14:20:00,262.29,262.33,261.99,262.01,17799.0,249.0129,249.0509,248.7281,248.7471,17799.0
2023-03-01 14:30:00,261.96,262.18,261.87,262.15,17100.0,248.6996,248.9085,248.6142,248.88,17100.0
2023-03-01 14:40:00,262.15,262.23,262.0,262.19,14237.0,248.88,248.9559,248.7376,248.918,14237.0
2023-03-01 14:50:00,262.2,262.33,262.06,262.07,15404.0,248.9275,249.0509,248.7945,248.804,15404.0
2023-03-01 15:00:00,262.04,262.35,262.03,262.31,20440.0,248.7756,249.0699,248.7661,249.0319,20440.0
2023-03-01 15:10:00,262.33,262.35,262.0,262.04,33571.0,249.0509,249.0699,248.7376,248.7756,33571.0
2023-03-01 15:20:00,262.05,262.18,261.83,261.85,42654.0,248.785,248.9085,248.5762,248.5952,42654.0
2023-03-01 15:30:00,261.81,262.22,261.68,262.18,43283.0,248.5572,248.9464,248.4338,248.9085,43283.0
2023-03-01 15:40:00,262.16,262.71,262.15,262.63,40682.0,248.8895,249.4116,248.88,249.3357,40682.0
2023-03-01 15:50:00,262.6,262.78,262.4,262.75,114306.0,249.3072,249.4781,249.1173,249.4496,114306.0
2023-03-02 09:30:00,262.45,263.72,262.31,263.6,62992.0,249.1648,250.3705,249.0319,250.2566,62992.0
2023-03-02 09:40:00,263.52,264.75,263.52,264.51,54820.0,250.1806,251.3484,250.1806,251.1205,54820.0
2023-03-02 09:50:00,264.53,264.98,264.39,264.85,32131.0,251.1395,251.5667,251.0066,251.4433,32131.0
2023-03-02 10:00:00,264.91,265.86,264.59,265.85,36629.0,251.5003,252.4022,251.1965,252.3927,36629.0
2023-03-02 10:10:00,265.91,265.91,265.41,265.5,20724.0,252.4497,252.4497,251.975,252.0604,20724.0
2023-03-02 10:20:00,265.53,265.64,265.14,265.59,24328.0,252.0889,252.1933,251.7186,252.1459,24328.0
2023-03-02 10:30:00,265.62,265.71,265.4,265.62,26473.0,252.1743,252.2598,251.9655,252.1743,26473.0
2023-03-02 10:40:00,265.61,265.78,265.52,265.59,37154.0,252.1648,252.3262,252.0794,252.1459,37154.0
2023-03-02 10:50:00,265.57,265.95,265.44,265.68,27319.0,252.1269,252.4876,252.0034,252.2313,27319.0
2023-03-02 11:00:00,265.64,266.06,265.63,265.8,22199.0,252.1933,252.5921,252.1838,252.3452,22199.0
2023-03-02 11:10:00,265.79,266.08,265.67,265.91,18802.0,252.3357,252.6111,252.2218,252.4497,18802.0
2023-03-02 11:20:00,265.78,265.86,265.57,265.6,16171.0,252.3262,252.4022,252.1269,252.1553,16171.0
2023-03-02 11:30:00,265.57,265.74,265.49,265.55,23272.0,252.1269,252.2883,252.0509,252.1079,23272.0
2023-03-02 11:40:00,265.55,266.18,265.52,266.13,22069.0,252.1079,252.706,252.0794,252.6585,22069.0
2023-03-02 11:50:00,266.15,266.57,265.98,266.57,17579.0,252.6775,253.0762,252.5161,253.0762,17579.0
2023-03-02 12:00:00,266.55,266.63,266.42,266.51,16963.0,253.0573,253.1332,252.9338,253.0193,16963.0
2023-03-02 12:10:00,266.49,266.5,265.95,266.0,17657.0,253.0003,253.0098,252.4876,252.5351,17657.0
2023-03-02 12:20:00,265.94,266.41,265.89,266.4,18937.0,252.4781,252.9243,252.4307,252.9149,18937.0
2023-03-02 12:30:00,266.4,266.69,266.31,266.36,23034.0,252.9149,253.1902,252.8294,252.8769,23034.0
2023-03-02 12:40:00,266.36,266.48,266.29,266.34,11100.0,252.8769,252.9908,252.8104,252.8579,11100.0
2023-03-02 12:50:00,266.34,266.63,266.34,266.51,16427.0,252.8579,253.1332,252.8579,253.0193,16427.0
2023-03-02 13:00:00,266.56,266.57,266.19,266.26,14737.0,253.0668,253.0762,252.7155,252.7819,14737.0
2023-03-02 13:10:00,266.31,266.49,266.28,266.4,17020.0,252.8294,253.0003,252.8009,252.9149,17020.0
2023-03-02 13:20:00,266.41,266.48,266.29,266.36,8651.0,252.9243,252.9908,252.8104,252.8769,8651.0
2023-03-02 13:30:00,266.39,267.32,266.35,267.1,34248.0,252.9054,253.7883,252.8674,253.5794,34248.0
2023-03-02 13:40:00,267.1,267.36,266.98,267.36,26309.0,253.5794,253.8263,253.4655,253.8263,26309.0
2023-03-02 13:50:00,267.35,267.98,267.33,267.92,27094.0,253.8168,254.4149,253.7978,254.3579,27094.0
2023-03-02 14:00:00,267.92,268.27,267.92,268.07,35149.0,254.3579,254.6902,254.3579,254.5003,35149.0
2023-03-02 14:10:00,268.11,268.21,267.69,268.08,17629.0,254.5383,254.6332,254.1396,254.5098,17629.0
2023-03-02 14:20:00,268.09,268.33,268.04,268.27,25516.0,254.5193,254.7472,254.4718,254.6902,25516.0
2023-03-02 14:30:00,268.26,268.32,267.68,267.73,33747.0,254.6807,254.7377,254.1301,254.1775,33747.0
2023-03-02 14:40:00,267.75,267.79,267.48,267.69,40369.0,254.1965,254.2345,253.9402,254.1396,40369.0
2023-03-02 14:50:00,267.73,267.74,267.33,267.56,27597.0,254.1775,254.187,253.7978,254.0161,27597.0
2023-03-02 15:00:00,267.53,267.77,267.41,267.57,21972.0,253.9877,254.2155,253.8737,254.0256,21972.0
2023-03-02 15:10:00,267.58,267.84,267.42,267.47,32303.0,254.0351,254.282,253.8832,253.9307,32303.0
2023-03-02 15:20:00,267.43,267.86,267.39,267.7,22434.0,253.8927,254.3009,253.8547,254.149,22434.0
2023-03-02 15:30:00,267.74,268.46,267.67,268.3,31911.0,254.187,254.8706,254.1206,254.7187,31911.0
2023-03-02 15:40:00,268.32,268.36,267.64,267.8,49412.0,254.7377,254.7756,254.0921,254.244,49412.0
2023-03-02 15:50:00,267.8,267.82,267.47,267.57,146537.0,254.244,254.263,253.9307,254.0256,146537.0
2023-03-03 09:30:00,268.42,268.5,266.3,266.64,74395.0,254.8326,254.9086,252.8199,253.1427,74395.0
2023-03-03 09:40:00,266.76,266.84,266.2,266.56,27655.0,253.2566,253.3326,252.725,253.0668,27655.0
2023-03-03 09:50:00,266.55,266.97,266.29,266.79,36841.0,253.0573,253.456,252.8104,253.2851,36841.0
2023-03-03 10:00:00,266.87,266.87,266.29,266.29,22569.0,253.3611,253.3611,252.8104,252.8104,22569.0
2023-03-03 10:10:00,266.31,266.84,266.29,266.59,21441.0,252.8294,253.3326,252.8104,253.0952,21441.0
2023-03-03 10:20:00,266.6,267.27,266.42,267.01,21939.0,253.1047,253.7408,252.9338,253.494,21939.0
2023-03-03 10:30:00,267.1,267.1,266.6,266.8,24486.0,253.5794,253.5794,253.1047,253.2946,24486.0
2023-03-03 10:40:00,266.73,267.19,266.46,267.03,19829.0,253.2281,253.6649,252.9718,253.513,19829.0
2023-03-03 10:50:00,266.99,267.36,266.84,267.19,10312.0,253.475,253.8263,253.3326,253.6649,10312.0
2023-03-03 11:00:00,267.15,267.7,267.15,267.57,11430.0,253.6269,254.149,253.6269,254.0256,11430.0
2023-03-03 11:10:00,267.6,267.81,267.4,267.44,15013.0,254.0541,254.2535,253.8642,253.9022,15013.0
2023-03-03 11:20:00,267.49,267.55,267.3,267.53,16797.0,253.9497,254.0066,253.7693,253.9877,16797.0
2023-03-03 11:30:00,267.53,267.57,267.02,267.1,22576.0,253.9877,254.0256,253.5035,253.5794,22576.0
2023-03-03 11:40:00,267.25,267.43,267.1,267.3,10412.0,253.7218,253.8927,253.5794,253.7693,10412.0
2023-03-03 11:50:00,267.27,267.77,267.26,267.64,19145.0,253.7408,254.2155,253.7313,254.0921,19145.0
2023-03-03 12:00:00,267.65,267.8,267.53,267.67,10833.0,254.1016,254.244,253.9877,254.1206,10833.0
2023-03-03 12:10:00,267.72,267.89,267.51,267.69,13327.0,254.168,254.3294,253.9687,254.1396,13327.0
2023-03-03 12:20:00,267.66,268.08,267.63,268.04,17699.0,254.1111,254.5098,254.0826,254.4718,17699.0
2023-03-03 12:30:00,268.04,268.09,267.9,268.03,17187.0,254.4718,254.5193,254.3389,254.4623,17187.0
2023-03-03 12:40:00,268.04,268.09,267.88,268.04,31372.0,254.4718,254.5193,254.3199,254.4718,31372.0
2023-03-03 12:50:00,268.05,268.18,267.87,268.0,63888.0,254.4813,254.6047,254.3104,254.4339,63888.0
2023-03-03 13:00:00,268.02,268.24,267.89,268.24,19098.0,254.4528,254.6617,254.3294,254.6617,19098.0
2023-03-03 13:10:00,268.19,268.22,267.9,267.95,10594.0,254.6142,254.6427,254.3389,254.3864,10594.0
2023-03-03 13:20:00,267.93,268.1,267.87,268.06,14982.0,254.3674,254.5288,254.3104,254.4908,14982.0
2023-03-03 13:30:00,268.05,268.11,267.87,267.89,15347.0,254.4813,254.5383,254.3104,254.3294,15347.0
2023-03-03 13:40:00,267.89,268.03,267.89,267.98,21280.0,254.3294,254.4623,254.3294,254.4149,21280.0
2023-03-03 13:50:00,267.95,268.14,267.88,267.97,19208.0,254.3864,254.5668,254.3199,254.4054,19208.0
2023-03-03 14:00:00,267.96,268.02,267.8,267.8,23519.0,254.3959,254.4528,254.244,254.244,23519.0
2023-03-03 14:10:00,267.81,268.08,267.8,267.99,15432.0,254.2535,254.5098,254.244,254.4244,15432.0
2023-03-03 14:20:00,267.94,268.17,267.92,268.14,26566.0,254.3769,254.5953,254.3579,254.5668,26566.0
2023-03-03 14:30:00,268.12,268.22,268.05,268.19,25931.0,254.5478,254.6427,254.4813,254.6142,25931.0
2023-03-03 14:40:00,268.21,268.48,268.12,268.45,14144.0,254.6332,254.8896,254.5478,254.8611,14144.0
2023-03-03 14:50:00,268.46,268.77,268.46,268.74,29434.0,254.8706,255.1649,254.8706,255.1364,29434.0
2023-03-03 15:00:00,268.78,269.2,268.7,269.18,39188.0,255.1744,255.5731,255.0984,255.5541,39188.0
2023-03-03 15:10:00,269.16,269.16,268.94,269.06,31713.0,255.5351,255.5351,255.3263,255.4402,31713.0
2023-03-03 15:20:00,269.07,269.2,268.94,269.03,31184.0,255.4497,255.5731,255.3263,255.4117,31184.0
2023-03-03 15:30:00,269.02,269.14,268.83,269.08,40728.0,255.4022,255.5162,255.2218,255.4592,40728.0
2023-03-03 15:40:00,269.05,269.05,268.76,269.0,47918.0,255.4307,255.4307,255.1554,255.3832,47918.0
2023-03-03 15:50:00,269.02,269.38,268.99,269.12,242357.0,255.4022,255.744,255.3737,255.4972,242357.0
2023-03-06 09:30:00,269.15,270.49,268.9,270.35,86663.0,255.5256,256.7978,255.2883,256.6649,86663.0
2023-03-06 09:40:00,270.4,270.41,269.63,269.84,15511.0,256.7124,256.7219,255.9814,256.1807,15511.0
2023-03-06 09:50:00,269.84,270.02,269.37,269.59,19876.0,256.1807,256.3516,255.7345,255.9434,19876.0
2023-03-06 10:00:00,269.53,269.92,269.25,269.71,26891.0,255.8864,256.2567,255.6206,256.0573,26891.0
2023-03-06 10:10:00,269.71,269.78,269.32,269.56,17803.0,256.0573,256.1238,255.687,255.9149,17803.0
2023-03-06 10:20:00,269.55,269.66,269.37,269.49,14358.0,255.9054,256.0098,255.7345,255.8484,14358.0
2023-03-06 10:30:00,269.51,269.88,269.41,269.88,23711.0,255.8674,256.2187,255.7725,256.2187,23711.0
2023-03-06 10:40:00,269.89,270.54,269.84,270.32,21890.0,256.2282,256.8453,256.1807,256.6364,21890.0
2023-03-06 10:50:00,270.34,270.46,269.93,270.02,28576.0,256.6554,256.7693,256.2662,256.3516,28576.0
2023-03-06 11:00:00,270.06,270.3,269.94,270.06,15931.0,256.3896,256.6174,256.2757,256.3896,15931.0
2023-03-06 11:10:00,270.07,270.4,270.03,270.31,31915.0,256.3991,256.7124,256.3611,256.6269,31915.0
2023-03-06 11:20:00,270.36,270.37,269.84,269.94,33714.0,256.6744,256.6839,256.1807,256.2757,33714.0
2023-03-06 11:30:00,269.97,270.05,269.77,269.98,21000.0,256.3041,256.3801,256.1143,256.3136,21000.0
2023-03-06 11:40:00,269.95,270.23,269.94,270.15,9100.0,256.2852,256.551,256.2757,256.475,9100.0
2023-03-06 11:50:00,270.21,270.47,270.17,270.39,17931.0,256.532,256.7788,256.494,256.7029,17931.0
2023-03-06 12:00:00,270.35,270.41,270.17,270.31,11915.0,256.6649,256.7219,256.494,256.6269,11915.0
2023-03-06 12:10:00,270.32,270.47,270.31,270.41,14186.0,256.6364,256.7788,256.6269,256.7219,14186.0
2023-03-06 12:20:00,270.42,270.42,270.08,270.18,19200.0,256.7314,256.7314,256.4086,256.5035,19200.0
2023-03-06 12:30:00,270.18,270.2,269.92,269.96,21519.0,256.5035,256.5225,256.2567,256.2946,21519.0
2023-03-06 12:40:00,269.97,270.32,269.97,270.23,31639.0,256.3041,256.6364,256.3041,256.551,31639.0
2023-03-06 12:50:00,270.27,270.28,270.07,270.15,22568.0,256.589,256.5984,256.3991,256.475,22568.0
2023-03-06 13:00:00,270.08,270.32,270.08,270.19,16266.0,256.4086,256.6364,256.4086,256.513,16266.0
2023-03-06 13:10:00,270.2,270.2,269.86,270.13,20109.0,256.5225,256.5225,256.1997,256.456,20109.0
2023-03-06 13:20:00,270.21,270.23,269.97,270.0,29832.0,256.532,256.551,256.3041,256.3326,29832.0
2023-03-06 13:30:00,270.0,270.04,269.73,269.87,13401.0,256.3326,256.3706,256.0763,256.2092,13401.0
2023-03-06 13:40:00,269.87,270.2,269.87,270.08,14374.0,256.2092,256.5225,256.2092,256.4086,14374.0
2023-03-06 13:50:00,270.11,270.11,269.77,269.91,9023.0,256.4371,256.4371,256.1143,256.2472,9023.0
2023-03-06 14:00:00,269.91,269.92,269.7,269.82,11662.0,256.2472,256.2567,256.0478,256.1617,11662.0
2023-03-06 14:10:00,269.8,269.81,269.5,269.78,7725.0,256.1427,256.1522,255.8579,256.1238,7725.0
2023-03-06 14:20:00,269.78,269.83,269.53,269.73,6640.0,256.1238,256.1712,255.8864,256.0763,6640.0
2023-03-06 14:30:00,269.72,269.83,269.44,269.57,9548.0,256.0668,256.1712,255.801,255.9244,9548.0
2023-03-06 14:40:00,269.55,269.7,269.46,269.48,15996.0,255.9054,256.0478,255.82,255.8389,15996.0
2023-03-06 14:50:00,269.44,269.57,269.33,269.41,11317.0,255.801,255.9244,255.6965,255.7725,11317.0
2023-03-06 15:00:00,269.42,269.46,269.19,269.45,12840.0,255.782,255.82,255.5636,255.8105,12840.0
2023-03-06 15:10:00,269.44,269.54,269.25,269.52,19368.0,255.801,255.8959,255.6206,255.8769,19368.0
2023-03-06 15:20:00,269.5,269.56,269.23,269.41,25196.0,255.8579,255.9149,255.6016,255.7725,25196.0
2023-03-06 15:30:00,269.43,269.87,269.43,269.84,32356.0,255.7915,256.2092,255.7915,256.1807,32356.0
2023-03-06 15:40:00,269.84,270.64,269.84,270.58,71799.0,256.1807,256.9402,256.1807,256.8833,71799.0
2023-03-06 15:50:00,270.57,270.78,270.32,270.62,159042.0,256.8738,257.0731,256.6364,256.9212,159042.0
2023-03-07 09:30:00,271.52,272.45,271.23,272.23,93820.0,257.7757,258.6586,257.5004,258.4497,93820.0
2023-03-07 09:40:00,272.16,273.15,272.01,273.04,44794.0,258.3833,259.3232,258.2409,259.2187,44794.0
2023-03-07 09:50:00,273.02,273.08,272.67,272.99,32652.0,259.1997,259.2567,258.8675,259.1713,32652.0
2023-03-07 10:00:00,273.04,273.06,272.01,272.27,31470.0,259.2187,259.2377,258.2409,258.4877,31470.0
2023-03-07 10:10:00,272.3,272.31,271.58,271.72,40603.0,258.5162,258.5257,257.8326,257.9656,40603.0
2023-03-07 10:20:00,271.78,272.2,271.29,271.63,39043.0,258.0225,258.4213,257.5573,257.8801,39043.0
2023-03-07 10:30:00,271.57,271.86,271.3,271.4,18381.0,257.8231,258.0985,257.5668,257.6618,18381.0
2023-03-07 10:40:00,271.38,271.51,270.87,271.37,17451.0,257.6428,257.7662,257.1586,257.6333,17451.0
2023-03-07 10:50:00,271.45,271.52,271.02,271.1,25105.0,257.7092,257.7757,257.301,257.3769,25105.0
2023-03-07 11:00:00,271.14,271.14,270.44,270.74,25059.0,257.4149,257.4149,256.7503,257.0352,25059.0
2023-03-07 11:10:00,270.8,271.09,270.16,270.26,21992.0,257.0921,257.3674,256.4845,256.5795,21992.0
2023-03-07 11:20:00,270.38,270.46,270.01,270.01,14123.0,256.6934,256.7693,256.3421,256.3421,14123.0
2023-03-07 11:30:00,270.0,270.29,269.81,270.14,20102.0,256.3326,256.6079,256.1522,256.4655,20102.0
2023-03-07 11:40:00,270.11,270.35,269.87,270.13,19506.0,256.4371,256.6649,256.2092,256.456,19506.0
2023-03-07 11:50:00,270.16,270.24,269.53,269.74,18013.0,256.4845,256.5605,255.8864,256.0858,18013.0
2023-03-07 12:00:00,269.69,270.0,269.65,269.83,15512.0,256.0383,256.3326,256.0003,256.1712,15512.0
2023-03-07 12:10:00,269.83,269.83,269.62,269.81,7840.0,256.1712,256.1712,255.9719,256.1522,7840.0
2023-03-07 12:20:00,269.81,270.6,269.81,269.83,22966.0,256.1522,256.9022,256.1522,256.1712,22966.0
2023-03-07 12:30:00,269.78,270.08,269.67,269.85,21555.0,256.1238,256.4086,256.0193,256.1902,21555.0
2023-03-07 12:40:00,269.84,269.87,269.47,269.49,12608.0,256.1807,256.2092,255.8294,255.8484,12608.0
2023-03-07 12:50:00,269.48,269.55,268.95,269.03,11886.0,255.8389,255.9054,255.3358,255.4117,11886.0
2023-03-07 13:00:00,268.92,268.92,268.46,268.56,27023.0,255.3073,255.3073,254.8706,254.9655,27023.0
2023-03-07 13:10:00,268.5,268.74,268.42,268.6,12733.0,254.9086,255.1364,254.8326,255.0035,12733.0
2023-03-07 13:20:00,268.63,268.83,268.48,268.62,14879.0,255.032,255.2218,254.8896,255.0225,14879.0
2023-03-07 13:30:00,268.6,268.7,268.16,268.23,17202.0,255.0035,255.0984,254.5858,254.6522,17202.0
2023-03-07 13:40:00,268.24,268.28,267.71,267.85,18816.0,254.6617,254.6997,254.1585,254.2915,18816.0
2023-03-07 13:50:00,267.84,267.87,267.54,267.6,17437.0,254.282,254.3104,253.9971,254.0541,17437.0
2023-03-07 14:00:00,267.57,267.68,267.35,267.52,22009.0,254.0256,254.1301,253.8168,253.9782,22009.0
2023-03-07 14:10:00,267.57,267.66,267.48,267.54,9854.0,254.0256,254.1111,253.9402,253.9971,9854.0
2023-03-07 14:20:00,267.51,267.69,267.38,267.64,20969.0,253.9687,254.1396,253.8452,254.0921,20969.0
2023-03-07 14:30:00,267.63,267.91,267.35,267.37,17495.0,254.0826,254.3484,253.8168,253.8358,17495.0
2023-03-07 14:40:00,267.39,267.53,267.26,267.36,20871.0,253.8547,253.9877,253.7313,253.8263,20871.0
2023-03-07 14:50:00,267.33,267.33,266.89,266.95,23241.0,253.7978,253.7978,253.38,253.437,23241.0
2023-03-07 15:00:00,266.97,267.15,266.82,266.96,33554.0,253.456,253.6269,253.3136,253.4465,33554.0
2023-03-07 15:10:00,266.97,267.47,266.97,267.47,21052.0,253.456,253.9307,253.456,253.9307,21052.0
2023-03-07 15:20:00,267.51,267.57,267.12,267.47,19920.0,253.9687,254.0256,253.5984,253.9307,19920.0
2023-03-07 15:30:00,267.48,267.82,267.37,267.71,34806.0,253.9402,254.263,253.8358,254.1585,34806.0
2023-03-07 15:40:00,267.73,267.84,267.23,267.31,35539.0,254.1775,254.282,253.7028,253.7788,35539.0
2023-03-07 15:50:00,267.33,267.38,266.93,267.14,140080.0,253.7978,253.8452,253.418,253.6174,140080.0
2023-03-08 09:30:00,265.86,266.16,265.35,265.69,86417.0,252.4022,252.687,251.918,252.2408,86417.0
2023-03-08 09:40:00,265.84,265.87,265.08,265.11,17921.0,252.3832,252.4117,251.6617,251.6902,17921.0
2023-03-08 09:50:00,265.14,265.5,265.0,265.24,19496.0,251.7186,252.0604,251.5857,251.8136,19496.0
2023-03-08 10:00:00,265.29,265.29,264.41,264.85,18698.0,251.861,251.861,251.0256,251.4433,18698.0
2023-03-08 10:10:00,264.93,265.05,264.22,264.32,16243.0,251.5193,251.6332,250.8452,250.9401,16243.0
2023-03-08 10:20:00,264.35,264.69,264.08,264.43,23528.0,250.9686,251.2914,250.7123,251.0446,23528.0
2023-03-08 10:30:00,264.43,265.01,264.31,264.94,31452.0,251.0446,251.5952,250.9306,251.5288,31452.0
2023-03-08 10:40:00,264.89,265.01,264.37,264.38,24385.0,251.4813,251.5952,250.9876,250.9971,24385.0
2023-03-08 10:50:00,264.34,264.44,264.16,264.27,19222.0,250.9591,251.0541,250.7882,250.8927,19222.0
2023-03-08 11:00:00,264.32,264.6,264.32,264.55,10508.0,250.9401,251.206,250.9401,251.1585,10508.0
2023-03-08 11:10:00,264.6,264.69,264.38,264.47,15681.0,251.206,251.2914,250.9971,251.0825,15681.0
2023-03-08 11:20:00,264.46,264.67,264.35,264.58,17811.0,251.0731,251.2724,250.9686,251.187,17811.0
2023-03-08 11:30:00,264.64,264.69,264.4,264.62,21779.0,251.2439,251.2914,251.0161,251.225,21779.0
2023-03-08 11:40:00,264.6,265.27,264.53,265.11,15978.0,251.206,251.8421,251.1395,251.6902,15978.0
2023-03-08 11:50:00,265.08,265.29,265.08,265.09,15754.0,251.6617,251.861,251.6617,251.6712,15754.0
2023-03-08 12:00:00,265.21,265.21,264.53,264.54,12527.0,251.7851,251.7851,251.1395,251.149,12527.0
2023-03-08 12:10:00,264.53,264.58,264.17,264.27,13466.0,251.1395,251.187,250.7977,250.8927,13466.0
2023-03-08 12:20:00,264.29,264.42,263.99,264.02,26574.0,250.9117,251.0351,250.6268,250.6553,26574.0
2023-03-08 12:30:00,264.03,264.03,263.56,263.65,23576.0,250.6648,250.6648,250.2186,250.3041,23576.0
2023-03-08 12:40:00,263.69,263.86,263.56,263.76,15376.0,250.342,250.5034,250.2186,250.4085,15376.0
2023-03-08 12:50:00,263.8,263.8,263.51,263.54,17531.0,250.4465,250.4465,250.1711,250.1996,17531.0
2023-03-08 13:00:00,263.5,263.68,263.42,263.43,21051.0,250.1617,250.3325,250.0857,250.0952,21051.0
2023-03-08 13:10:00,263.4,263.45,263.14,263.3,16122.0,250.0667,250.1142,249.8199,249.9718,16122.0
2023-03-08 13:20:00,263.29,263.61,263.28,263.48,30712.0,249.9623,250.2661,249.9528,250.1427,30712.0
2023-03-08 13:30:00,263.4,263.84,263.23,263.84,28491.0,250.0667,250.4844,249.9053,250.4844,28491.0
2023-03-08 13:40:00,263.82,264.02,263.55,263.57,84795.0,250.4655,250.6553,250.2091,250.2281,84795.0
2023-03-08 13:50:00,263.51,263.89,263.43,263.76,16338.0,250.1711,250.5319,250.0952,250.4085,16338.0
2023-03-08 14:00:00,263.84,264.04,263.84,263.87,13091.0,250.4844,250.6743,250.4844,250.5129,13091.0
2023-03-08 14:10:00,263.98,264.26,263.92,264.12,21145.0,250.6174,250.8832,250.5604,250.7503,21145.0
2023-03-08 14:20:00,264.14,264.34,264.14,264.29,11954.0,250.7693,250.9591,250.7693,250.9117,11954.0
2023-03-08 14:30:00,264.29,264.39,264.23,264.36,10885.0,250.9117,251.0066,250.8547,250.9781,10885.0
2023-03-08 14:40:00,264.32,264.35,264.14,264.23,16654.0,250.9401,250.9686,250.7693,250.8547,16654.0
2023-03-08 14:50:00,264.23,264.23,263.98,264.14,19978.0,250.8547,250.8547,250.6174,250.7693,19978.0
2023-03-08 15:00:00,264.15,264.28,263.9,264.01,15199.0,250.7787,250.9022,250.5414,250.6458,15199.0
2023-03-08 15:10:00,263.99,264.04,263.83,263.91,14701.0,250.6268,250.6743,250.4749,250.5509,14701.0
2023-03-08 15:20:00,263.93,264.08,263.85,263.96,22183.0,250.5699,250.7123,250.4939,250.5984,22183.0
2023-03-08 15:30:00,263.96,264.5,263.95,264.42,22655.0,250.5984,251.111,250.5889,251.0351,22655.0
2023-03-08 15:40:00,264.4,265.07,264.38,265.0,36006.0,251.0161,251.6522,250.9971,251.5857,36006.0
2023-03-08 15:50:00,265.09,265.44,264.96,265.35,125181.0,251.6712,252.0034,251.5477,251.918,125181.0
2023-03-09 09:30:00,267.09,267.61,266.52,266.69,98525.0,253.5699,254.0636,253.0288,253.1902,98525.0
2023-03-09 09:40:00,266.69,266.84,265.91,266.05,17356.0,253.1902,253.3326,252.4497,252.5826,17356.0
2023-03-09 09:50:00,266.11,266.6,266.09,266.35,15561.0,252.6395,253.1047,252.6205,252.8674,15561.0
2023-03-09 10:00:00,266.43,266.43,265.58,265.66,14433.0,252.9433,252.9433,252.1364,252.2123,14433.0
2023-03-09 10:10:00,265.65,265.65,265.01,265.3,17639.0,252.2028,252.2028,251.5952,251.8705,17639.0
2023-03-09 10:20:00,265.23,265.25,264.93,265.19,17577.0,251.8041,251.8231,251.5193,251.7661,17577.0
2023-03-09 10:30:00,265.16,265.49,265.06,265.37,16859.0,251.7376,252.0509,251.6427,251.937,16859.0
2023-03-09 10:40:00,265.38,265.89,265.33,265.81,16734.0,251.9465,252.4307,251.899,252.3547,16734.0
2023-03-09 10:50:00,265.86,265.9,265.43,265.46,17038.0,252.4022,252.4402,251.994,252.0224,17038.0
2023-03-09 11:00:00,265.38,265.54,265.33,265.45,10719.0,251.9465,252.0984,251.899,252.0129,10719.0
2023-03-09 11:10:00,265.46,265.56,265.29,265.41,13914.0,252.0224,252.1174,251.861,251.975,13914.0
2023-03-09 11:20:00,265.44,265.71,265.29,265.41,14122.0,252.0034,252.2598,251.861,251.975,14122.0
2023-03-09 11:30:00,265.5,265.59,265.29,265.45,10379.0,252.0604,252.1459,251.861,252.0129,10379.0
2023-03-09 11:40:00,265.43,265.7,265.34,265.5,8620.0,251.994,252.2503,251.9085,252.0604,8620.0
2023-03-09 11:50:00,265.48,265.48,265.29,265.38,6037.0,252.0414,252.0414,251.861,251.9465,6037.0
2023-03-09 12:00:00,265.36,265.41,264.61,264.76,14068.0,251.9275,251.975,251.2155,251.3579,14068.0
2023-03-09 12:10:00,264.8,264.9,264.51,264.89,12919.0,251.3958,251.4908,251.1205,251.4813,12919.0
2023-03-09 12:20:00,264.88,265.35,264.82,265.34,15652.0,251.4718,251.918,251.4148,251.9085,15652.0
2023-03-09 12:30:00,265.36,265.39,264.83,265.04,14977.0,251.9275,251.956,251.4243,251.6237,14977.0
2023-03-09 12:40:00,265.0,265.14,264.92,264.99,6746.0,251.5857,251.7186,251.5098,251.5762,6746.0
2023-03-09 12:50:00,264.9,264.95,264.68,264.91,9796.0,251.4908,251.5383,251.2819,251.5003,9796.0
2023-03-09 13:00:00,264.98,265.1,264.83,265.02,12616.0,251.5667,251.6807,251.4243,251.6047,12616.0
2023-03-09 13:10:00,264.9,264.92,264.6,264.6,9804.0,251.4908,251.5098,251.206,251.206,9804.0
2023-03-09 13:20:00,264.58,264.7,264.1,264.3,12437.0,251.187,251.3009,250.7313,250.9212,12437.0
2023-03-09 13:30:00,264.26,264.31,263.83,263.92,10414.0,250.8832,250.9306,250.4749,250.5604,10414.0
2023-03-09 13:40:00,263.96,264.14,263.81,263.82,14473.0,250.5984,250.7693,250.456,250.4655,14473.0
2023-03-09 13:50:00,263.82,264.11,263.75,263.88,12361.0,250.4655,250.7408,250.399,250.5224,12361.0
2023-03-09 14:00:00,263.88,263.92,263.25,263.33,14381.0,250.5224,250.5604,249.9243,250.0003,14381.0
2023-03-09 14:10:00,263.27,263.55,263.21,263.34,14590.0,249.9433,250.2091,249.8863,250.0097,14590.0
2023-03-09 14:20:00,263.35,263.55,263.16,263.26,13552.0,250.0192,250.2091,249.8389,249.9338,13552.0
2023-03-09 14:30:00,263.3,263.34,262.98,263.07,18307.0,249.9718,250.0097,249.668,249.7534,18307.0
2023-03-09 14:40:00,263.12,263.31,262.89,262.96,11709.0,249.8009,249.9813,249.5825,249.649,11709.0
2023-03-09 14:50:00,262.95,262.96,262.14,262.14,21209.0,249.6395,249.649,248.8705,248.8705,21209.0
2023-03-09 15:00:00,262.16,262.28,261.71,261.92,24447.0,248.8895,249.0034,248.4623,248.6616,24447.0
2023-03-09 15:10:00,261.84,262.03,261.37,261.37,30642.0,248.5857,248.7661,248.1395,248.1395,30642.0
2023-03-09 15:20:00,261.4,261.81,260.86,261.37,33347.0,248.168,248.5572,247.6553,248.1395,33347.0
2023-03-09 15:30:00,261.38,262.03,261.27,261.72,38537.0,248.149,248.7661,248.0445,248.4718,38537.0
2023-03-09 15:40:00,261.73,261.99,261.47,261.92,51804.0,248.4812,248.7281,248.2344,248.6616,51804.0
2023-03-09 15:50:00,261.88,262.05,261.15,261.56,229314.0,248.6237,248.785,247.9306,248.3199,229314.0
2023-03-10 09:30:00,263.73,266.3,263.09,265.76,192665.0,250.38,252.8199,249.7724,252.3072,192665.0
2023-03-10 09:40:00,265.74,266.58,265.57,265.82,62827.0,252.2883,253.0857,252.1269,252.3642,62827.0
2023-03-10 09:50:00,265.69,265.75,264.55,265.06,50283.0,252.2408,252.2978,251.1585,251.6427,50283.0
2023-03-10 10:00:00,265.06,265.63,264.87,265.46,40346.0,251.6427,252.1838,251.4623,252.0224,40346.0
2023-03-10 10:10:00,265.5,265.55,264.83,265.13,18714.0,252.0604,252.1079,251.4243,251.7091,18714.0
2023-03-10 10:20:00,265.15,265.15,263.95,264.16,21077.0,251.7281,251.7281,250.5889,250.7882,21077.0
2023-03-10 10:30:00,264.01,264.75,264.01,264.65,14704.0,250.6458,251.3484,250.6458,251.2534,14704.0
2023-03-10 10:40:00,264.65,264.98,264.49,264.79,21421.0,251.2534,251.5667,251.1015,251.3864,21421.0
2023-03-10 10:50:00,264.79,265.38,264.38,265.17,16878.0,251.3864,251.9465,250.9971,251.7471,16878.0
2023-03-10 11:00:00,265.19,265.19,264.53,264.71,28642.0,251.7661,251.7661,251.1395,251.3104,28642.0
2023-03-10 11:10:00,264.71,264.75,263.67,264.1,20127.0,251.3104,251.3484,250.323,250.7313,20127.0
2023-03-10 11:20:00,264.09,265.19,264.08,265.09,29587.0,250.7218,251.7661,250.7123,251.6712,29587.0
2023-03-10 11:30:00,265.12,265.33,264.8,264.96,25115.0,251.6996,251.899,251.3958,251.5477,25115.0
2023-03-10 11:40:00,265.03,265.27,264.81,265.13,27597.0,251.6142,251.8421,251.4053,251.7091,27597.0
2023-03-10 11:50:00,265.13,265.3,264.91,265.01,25399.0,251.7091,251.8705,251.5003,251.5952,25399.0
2023-03-10 12:00:00,265.06,265.19,264.25,264.29,20490.0,251.6427,251.7661,250.8737,250.9117,20490.0
2023-03-10 12:10:00,264.29,264.45,264.11,264.14,20282.0,250.9117,251.0636,250.7408,250.7693,20282.0
2023-03-10 12:20:00,264.09,264.44,264.08,264.44,16480.0,250.7218,251.0541,250.7123,251.0541,16480.0
2023-03-10 12:30:00,264.44,265.18,264.41,265.12,19518.0,251.0541,251.7566,251.0256,251.6996,19518.0
2023-03-10 12:40:00,265.04,265.28,264.79,264.85,23194.0,251.6237,251.8515,251.3864,251.4433,23194.0
2023-03-10 12:50:00,264.78,264.85,264.18,264.37,33550.0,251.3769,251.4433,250.8072,250.9876,33550.0
2023-03-10 13:00:00,264.32,264.37,263.9,264.16,15398.0,250.9401,250.9876,250.5414,250.7882,15398.0
2023-03-10 13:10:00,264.24,264.34,263.81,263.82,22430.0,250.8642,250.9591,250.456,250.4655,22430.0
2023-03-10 13:20:00,263.79,263.99,263.22,263.55,27402.0,250.437,250.6268,249.8958,250.2091,27402.0
2023-03-10 13:30:00,263.62,263.74,263.25,263.41,15963.0,250.2756,250.3895,249.9243,250.0762,15963.0
2023-03-10 13:40:00,263.51,263.59,263.29,263.31,17522.0,250.1711,250.2471,249.9623,249.9813,17522.0
2023-03-10 13:50:00,263.29,263.31,262.89,263.26,22114.0,249.9623,249.9813,249.5825,249.9338,22114.0
2023-03-10 14:00:00,263.32,264.42,263.32,264.42,22048.0,249.9908,251.0351,249.9908,251.0351,22048.0
2023-03-10 14:10:00,264.46,264.74,263.56,263.79,26069.0,251.0731,251.3389,250.2186,250.437,26069.0
2023-03-10 14:20:00,263.72,263.8,262.79,262.8,37674.0,250.3705,250.4465,249.4876,249.4971,37674.0
2023-03-10 14:30:00,262.75,263.76,262.75,263.69,26538.0,249.4496,250.4085,249.4496,250.342,26538.0
2023-03-10 14:40:00,263.68,264.05,263.15,264.05,35031.0,250.3325,250.6838,249.8294,250.6838,35031.0
2023-03-10 14:50:00,263.96,264.47,263.64,263.85,34782.0,250.5984,251.0825,250.2946,250.4939,34782.0
2023-03-10 15:00:00,263.85,263.86,262.91,263.42,19493.0,250.4939,250.5034,249.6015,250.0857,19493.0
2023-03-10 15:10:00,263.41,263.63,262.4,262.4,25790.0,250.0762,250.2851,249.1173,249.1173,25790.0
2023-03-10 15:20:00,262.39,262.78,262.24,262.58,31260.0,249.1078,249.4781,248.9654,249.2882,31260.0
2023-03-10 15:30:00,262.56,262.82,261.93,261.97,36729.0,249.2692,249.5161,248.6711,248.7091,36729.0
2023-03-10 15:40:00,261.92,261.95,261.29,261.49,56321.0,248.6616,248.6901,248.0635,248.2534,56321.0
2023-03-10 15:50:00,261.46,262.18,261.26,262.0,178634.0,248.2249,248.9085,248.035,248.7376,178634.0
2023-03-13 09:30:00,260.37,265.88,260.37,265.68,149408.0,247.1901,252.4212,247.1901,252.2313,149408.0
2023-03-13 09:40:00,265.63,267.24,265.43,266.63,96065.0,252.1838,253.7123,251.994,253.1332,96065.0
2023-03-13 09:50:00,266.72,267.4,266.13,266.3,64853.0,253.2187,253.8642,252.6585,252.8199,64853.0
2023-03-13 10:00:00,266.36,267.38,266.2,266.89,48640.0,252.8769,253.8452,252.725,253.38,48640.0
2023-03-13 10:10:00,267.03,267.03,265.04,265.15,35151.0,253.513,253.513,251.6237,251.7281,35151.0
2023-03-13 10:20:00,265.08,265.31,264.5,264.78,30024.0,251.6617,251.88,251.111,251.3769,30024.0
2023-03-13 10:30:00,264.91,265.37,264.8,265.13,33290.0,251.5003,251.937,251.3958,251.7091,33290.0
2023-03-13 10:40:00,265.22,266.17,265.04,265.92,30110.0,251.7946,252.6965,251.6237,252.4592,30110.0
2023-03-13 10:50:00,265.96,266.91,265.23,266.49,36548.0,252.4971,253.399,251.8041,253.0003,36548.0
2023-03-13 11:00:00,266.55,267.11,265.58,265.58,38617.0,253.0573,253.5889,252.1364,252.1364,38617.0
2023-03-13 11:10:00,265.61,266.24,264.94,265.12,34835.0,252.1648,252.763,251.5288,251.6996,34835.0
2023-03-13 11:20:00,265.14,265.7,264.69,265.62,26066.0,251.7186,252.2503,251.2914,252.1743,26066.0
2023-03-13 11:30:00,265.68,265.73,264.3,264.5,32475.0,252.2313,252.2788,250.9212,251.111,32475.0
2023-03-13 11:40:00,264.46,265.0,264.21,264.86,29067.0,251.0731,251.5857,250.8357,251.4528,29067.0
2023-03-13 11:50:00,264.86,265.46,264.42,265.36,28230.0,251.4528,252.0224,251.0351,251.9275,28230.0
2023-03-13 12:00:00,265.44,265.82,265.01,265.8,17383.0,252.0034,252.3642,251.5952,252.3452,17383.0
2023-03-13 12:10:00,265.65,265.79,264.96,265.39,18163.0,252.2028,252.3357,251.5477,251.956,18163.0
2023-03-13 12:20:00,265.37,265.61,265.08,265.41,18267.0,251.937,252.1648,251.6617,251.975,18267.0
2023-03-13 12:30:00,265.41,265.44,264.79,264.91,18815.0,251.975,252.0034,251.3864,251.5003,18815.0
2023-03-13 12:40:00,264.88,265.14,263.86,264.01,29974.0,251.4718,251.7186,250.5034,250.6458,29974.0
2023-03-13 12:50:00,263.96,264.37,263.82,264.34,24947.0,250.5984,250.9876,250.4655,250.9591,24947.0
2023-03-13 13:00:00,264.42,264.44,263.73,264.11,22808.0,251.0351,251.0541,250.38,250.7408,22808.0
2023-03-13 13:10:00,264.14,264.62,263.87,264.33,30601.0,250.7693,251.225,250.5129,250.9496,30601.0
2023-03-13 13:20:00,264.29,264.83,264.08,264.82,31553.0,250.9117,251.4243,250.7123,251.4148,31553.0
2023-03-13 13:30:00,264.8,265.14,264.51,264.93,33983.0,251.3958,251.7186,251.1205,251.5193,33983.0
2023-03-13 13:40:00,264.96,265.42,264.8,265.4,22812.0,251.5477,251.9845,251.3958,251.9655,22812.0
2023-03-13 13:50:00,265.46,265.65,265.26,265.29,18251.0,252.0224,252.2028,251.8326,251.861,18251.0
2023-03-13 14:00:00,265.21,265.65,265.04,265.12,25993.0,251.7851,252.2028,251.6237,251.6996,25993.0
2023-03-13 14:10:00,265.13,265.23,264.78,264.82,29481.0,251.7091,251.8041,251.3769,251.4148,29481.0
2023-03-13 14:20:00,264.78,265.07,264.6,264.74,18810.0,251.3769,251.6522,251.206,251.3389,18810.0
2023-03-13 14:30:00,264.77,265.07,264.52,264.72,23618.0,251.3674,251.6522,251.13,251.3199,23618.0
2023-03-13 14:40:00,264.64,264.89,264.3,264.43,33646.0,251.2439,251.4813,250.9212,251.0446,33646.0
2023-03-13 14:50:00,264.42,264.51,264.05,264.2,29024.0,251.0351,251.1205,250.6838,250.8262,29024.0
2023-03-13 15:00:00,264.17,264.34,263.63,263.75,46337.0,250.7977,250.9591,250.2851,250.399,46337.0
2023-03-13 15:10:00,263.77,264.19,263.68,263.84,30949.0,250.418,250.8167,250.3325,250.4844,30949.0
2023-03-13 15:20:00,263.85,263.85,262.65,262.99,34378.0,250.4939,250.4939,249.3547,249.6775,34378.0
2023-03-13 15:30:00,263.05,263.82,263.01,263.71,54539.0,249.7344,250.4655,249.6965,250.361,54539.0
2023-03-13 15:40:00,263.77,263.77,263.05,263.22,66989.0,250.418,250.418,249.7344,249.8958,66989.0
2023-03-13 15:50:00,263.17,263.38,262.78,263.0,138921.0,249.8484,250.0477,249.4781,249.687,138921.0
2023-03-14 09:30:00,263.12,265.33,262.6,265.33,123119.0,249.8009,251.899,249.3072,251.899,123119.0
2023-03-14 09:40:00,265.28,265.78,264.52,265.01,45310.0,251.8515,252.3262,251.13,251.5952,45310.0
2023-03-14 09:50:00,265.09,265.71,264.75,265.58,33217.0,251.6712,252.2598,251.3484,252.1364,33217.0
2023-03-14 10:00:00,265.55,266.15,265.42,266.02,38580.0,252.1079,252.6775,251.9845,252.5541,38580.0
2023-03-14 10:10:00,265.96,266.2,265.67,265.94,33209.0,252.4971,252.725,252.2218,252.4781,33209.0
2023-03-14 10:20:00,265.95,266.41,265.75,266.05,30534.0,252.4876,252.9243,252.2978,252.5826,30534.0
2023-03-14 10:30:00,266.12,266.94,265.85,266.63,40630.0,252.649,253.4275,252.3927,253.1332,40630.0
2023-03-14 10:40:00,266.6,266.76,266.11,266.59,34852.0,253.1047,253.2566,252.6395,253.0952,34852.0
2023-03-14 10:50:00,266.61,266.78,266.21,266.24,33291.0,253.1142,253.2756,252.7345,252.763,33291.0
2023-03-14 11:00:00,266.25,266.84,266.14,266.5,30351.0,252.7724,253.3326,252.668,253.0098,30351.0
2023-03-14 11:10:00,266.52,266.54,265.93,265.96,28102.0,253.0288,253.0478,252.4686,252.4971,28102.0
2023-03-14 11:20:00,266.04,266.04,265.31,265.4,24325.0,252.5731,252.5731,251.88,251.9655,24325.0
2023-03-14 11:30:00,265.43,265.9,265.38,265.67,21387.0,251.994,252.4402,251.9465,252.2218,21387.0
2023-03-14 11:40:00,265.64,265.95,265.54,265.61,25513.0,252.1933,252.4876,252.0984,252.1648,25513.0
2023-03-14 11:50:00,265.65,265.89,265.34,265.43,15171.0,252.2028,252.4307,251.9085,251.994,15171.0
2023-03-14 12:00:00,265.52,265.81,265.31,265.67,18371.0,252.0794,252.3547,251.88,252.2218,18371.0
2023-03-14 12:10:00,265.78,265.86,265.43,265.53,19232.0,252.3262,252.4022,251.994,252.0889,19232.0
2023-03-14 12:20:00,265.5,265.79,265.34,265.79,21941.0,252.0604,252.3357,251.9085,252.3357,21941.0
2023-03-14 12:30:00,265.87,265.92,265.57,265.6,21056.0,252.4117,252.4592,252.1269,252.1553,21056.0
2023-03-14 12:40:00,265.54,265.55,265.08,265.53,16883.0,252.0984,252.1079,251.6617,252.0889,16883.0
2023-03-14 12:50:00,265.53,265.59,265.03,265.38,17434.0,252.0889,252.1459,251.6142,251.9465,17434.0
2023-03-14 13:00:00,265.36,265.48,264.7,264.85,21783.0,251.9275,252.0414,251.3009,251.4433,21783.0
2023-03-14 13:10:00,264.78,264.79,263.83,264.04,26020.0,251.3769,251.3864,250.4749,250.6743,26020.0
2023-03-14 13:20:00,264.02,264.34,263.54,264.01,24998.0,250.6553,250.9591,250.1996,250.6458,24998.0
2023-03-14 13:30:00,263.96,264.34,263.84,264.22,25762.0,250.5984,250.9591,250.4844,250.8452,25762.0
2023-03-14 13:40:00,264.24,264.24,263.59,263.7,40321.0,250.8642,250.8642,250.2471,250.3515,40321.0
2023-03-14 13:50:00,263.67,263.85,263.54,263.84,23028.0,250.323,250.4939,250.1996,250.4844,23028.0
2023-03-14 14:00:00,263.81,263.97,263.06,263.34,32614.0,250.456,250.6079,249.7439,250.0097,32614.0
2023-03-14 14:10:00,263.31,263.55,263.19,263.36,21497.0,249.9813,250.2091,249.8673,250.0287,21497.0
2023-03-14 14:20:00,263.31,263.55,263.07,263.35,30390.0,249.9813,250.2091,249.7534,250.0192,30390.0
2023-03-14 14:30:00,263.34,264.01,263.12,263.91,30056.0,250.0097,250.6458,249.8009,250.5509,30056.0
2023-03-14 14:40:00,263.92,264.19,263.67,263.89,20195.0,250.5604,250.8167,250.323,250.5319,20195.0
2023-03-14 14:50:00,263.86,264.13,263.5,263.58,23722.0,250.5034,250.7598,250.1617,250.2376,23722.0
2023-03-14 15:00:00,263.68,263.93,263.35,263.49,22658.0,250.3325,250.5699,250.0192,250.1522,22658.0
2023-03-14 15:10:00,263.45,263.45,263.1,263.35,31816.0,250.1142,250.1142,249.7819,250.0192,31816.0
2023-03-14 15:20:00,263.49,263.72,263.32,263.68,20360.0,250.1522,250.3705,249.9908,250.3325,20360.0
2023-03-14 15:30:00,263.71,264.68,263.64,264.38,34567.0,250.361,251.2819,250.2946,250.9971,34567.0
2023-03-14 15:40:00,264.35,265.06,264.25,264.94,47285.0,250.9686,251.6427,250.8737,251.5288,47285.0
2023-03-14 15:50:00,264.96,266.09,264.96,265.76,169822.0,251.5477,252.6205,251.5477,252.3072,169822.0
2023-03-15 09:30:00,264.58,265.1,262.73,263.05,157350.0,251.187,251.6807,249.4306,249.7344,157350.0
2023-03-15 09:40:00,263.11,264.57,263.05,263.74,31359.0,249.7914,251.1775,249.7344,250.3895,31359.0
2023-03-15 09:50:00,263.69,263.69,262.66,263.07,25230.0,250.342,250.342,249.3642,249.7534,25230.0
2023-03-15 10:00:00,262.91,263.43,262.68,263.22,36783.0,249.6015,250.0952,249.3832,249.8958,36783.0
2023-03-15 10:10:00,263.27,263.64,263.08,263.44,26791.0,249.9433,250.2946,249.7629,250.1047,26791.0
2023-03-15 10:20:00,263.54,263.62,263.0,263.16,25290.0,250.1996,250.2756,249.687,249.8389,25290.0
2023-03-15 10:30:00,263.19,263.32,262.57,263.21,30734.0,249.8673,249.9908,249.2787,249.8863,30734.0
2023-03-15 10:40:00,263.22,263.22,262.56,262.92,38758.0,249.8958,249.8958,249.2692,249.611,38758.0
2023-03-15 10:50:00,262.88,263.0,262.57,262.93,42904.0,249.573,249.687,249.2787,249.6205,42904.0
2023-03-15 11:00:00,262.92,264.17,262.8,263.69,39149.0,249.611,250.7977,249.4971,250.342,39149.0
2023-03-15 11:10:00,263.65,263.99,263.59,263.92,20838.0,250.3041,250.6268,250.2471,250.5604,20838.0
2023-03-15 11:20:00,264.13,264.18,263.43,263.73,22172.0,250.7598,250.8072,250.0952,250.38,22172.0
2023-03-15 11:30:00,263.78,264.09,263.51,263.71,22418.0,250.4275,250.7218,250.1711,250.361,22418.0
2023-03-15 11:40:00,263.64,264.82,263.58,264.69,34906.0,250.2946,251.4148,250.2376,251.2914,34906.0
2023-03-15 11:50:00,264.74,264.78,264.17,264.17,44311.0,251.3389,251.3769,250.7977,250.7977,44311.0
2023-03-15 12:00:00,264.16,264.36,263.68,263.69,23612.0,250.7882,250.9781,250.3325,250.342,23612.0
2023-03-15 12:10:00,263.7,264.18,263.59,264.06,26382.0,250.3515,250.8072,250.2471,250.6933,26382.0
2023-03-15 12:20:00,264.0,264.36,263.94,264.11,23206.0,250.6363,250.9781,250.5794,250.7408,23206.0
2023-03-15 12:30:00,264.14,264.7,264.06,264.21,28179.0,250.7693,251.3009,250.6933,250.8357,28179.0
2023-03-15 12:40:00,264.12,264.35,263.91,264.21,11684.0,250.7503,250.9686,250.5509,250.8357,11684.0
2023-03-15 12:50:00,264.22,264.24,263.56,263.66,15371.0,250.8452,250.8642,250.2186,250.3136,15371.0
2023-03-15 13:00:00,263.58,263.89,263.4,263.6,11746.0,250.2376,250.5319,250.0667,250.2566,11746.0
2023-03-15 13:10:00,263.6,264.15,263.58,263.99,12975.0,250.2566,250.7787,250.2376,250.6268,12975.0
2023-03-15 13:20:00,263.98,264.31,263.88,264.21,13538.0,250.6174,250.9306,250.5224,250.8357,13538.0
2023-03-15 13:30:00,264.2,264.41,263.85,264.29,30148.0,250.8262,251.0256,250.4939,250.9117,30148.0
2023-03-15 13:40:00,264.26,264.39,263.51,263.75,15418.0,250.8832,251.0066,250.1711,250.399,15418.0
2023-03-15 13:50:00,263.74,264.56,263.67,264.32,16560.0,250.3895,251.168,250.323,250.9401,16560.0
2023-03-15 14:00:00,264.4,264.4,263.9,264.19,13462.0,251.0161,251.0161,250.5414,250.8167,13462.0
2023-03-15 14:10:00,264.23,264.77,264.13,264.75,21462.0,250.8547,251.3674,250.7598,251.3484,21462.0
2023-03-15 14:20:00,264.7,266.33,264.67,265.88,35059.0,251.3009,252.8484,251.2724,252.4212,35059.0
2023-03-15 14:30:00,265.97,266.17,265.34,265.34,27403.0,252.5066,252.6965,251.9085,251.9085,27403.0
2023-03-15 14:40:00,265.36,265.52,265.21,265.22,13039.0,251.9275,252.0794,251.7851,251.7946,13039.0
2023-03-15 14:50:00,265.07,265.64,264.76,265.38,17231.0,251.6522,252.1933,251.3579,251.9465,17231.0
2023-03-15 15:00:00,265.42,265.86,265.12,265.15,23304.0,251.9845,252.4022,251.6996,251.7281,23304.0
2023-03-15 15:10:00,265.06,265.67,265.05,265.48,27046.0,251.6427,252.2218,251.6332,252.0414,27046.0
2023-03-15 15:20:00,265.41,265.83,265.21,265.53,25175.0,251.975,252.3737,251.7851,252.0889,25175.0
2023-03-15 15:30:00,265.53,265.75,265.1,265.3,36066.0,252.0889,252.2978,251.6807,251.8705,36066.0
2023-03-15 15:40:00,265.21,265.41,264.82,265.18,50343.0,251.7851,251.975,251.4148,251.7566,50343.0
2023-03-15 15:50:00,265.15,266.41,264.85,266.4,184824.0,251.7281,252.9243,251.4433,252.9149,184824.0
2023-03-16 09:30:00,265.78,267.5,265.5,266.44,93357.0,252.3262,253.9592,252.0604,252.9528,93357.0
2023-03-16 09:40:00,266.45,266.86,266.05,266.32,18362.0,252.9623,253.3516,252.5826,252.8389,18362.0
2023-03-16 09:50:00,266.28,266.92,265.85,266.92,16228.0,252.8009,253.4085,252.3927,253.4085,16228.0
2023-03-16 10:00:00,266.91,267.47,266.73,266.73,29324.0,253.399,253.9307,253.2281,253.2281,29324.0
2023-03-16 10:10:00,266.72,266.76,266.37,266.61,24550.0,253.2187,253.2566,252.8864,253.1142,24550.0
2023-03-16 10:20:00,266.66,267.67,266.59,267.58,27496.0,253.1617,254.1206,253.0952,254.0351,27496.0
2023-03-16 10:30:00,267.59,267.9,267.44,267.68,25473.0,254.0446,254.3389,253.9022,254.1301,25473.0
2023-03-16 10:40:00,267.72,268.13,267.4,267.95,23487.0,254.168,254.5573,253.8642,254.3864,23487.0
2023-03-16 10:50:00,268.03,269.05,267.96,268.93,36070.0,254.4623,255.4307,254.3959,255.3168,36070.0
2023-03-16 11:00:00,268.89,268.91,268.3,268.42,15105.0,255.2788,255.2978,254.7187,254.8326,15105.0
2023-03-16 11:10:00,268.46,268.54,267.61,267.87,26350.0,254.8706,254.9465,254.0636,254.3104,26350.0
2023-03-16 11:20:00,267.93,268.6,267.88,268.41,19625.0,254.3674,255.0035,254.3199,254.8231,19625.0
2023-03-16 11:30:00,268.45,268.59,268.09,268.35,17007.0,254.8611,254.994,254.5193,254.7661,17007.0
2023-03-16 11:40:00,268.4,268.65,267.97,268.4,12351.0,254.8136,255.051,254.4054,254.8136,12351.0
2023-03-16 11:50:00,268.41,268.56,268.11,268.31,24444.0,254.8231,254.9655,254.5383,254.7282,24444.0
2023-03-16 12:00:00,268.31,268.42,267.19,267.21,17009.0,254.7282,254.8326,253.6649,253.6839,17009.0
2023-03-16 12:10:00,267.11,267.76,267.07,267.65,14645.0,253.5889,254.206,253.5509,254.1016,14645.0
2023-03-16 12:20:00,267.61,267.71,267.4,267.46,20837.0,254.0636,254.1585,253.8642,253.9212,20837.0
2023-03-16 12:30:00,267.43,267.44,267.13,267.41,16676.0,253.8927,253.9022,253.6079,253.8737,16676.0
2023-03-16 12:40:00,267.42,267.88,267.42,267.88,15628.0,253.8832,254.3199,253.8832,254.3199,15628.0
2023-03-16 12:50:00,267.92,268.6,267.89,268.5,34663.0,254.3579,255.0035,254.3294,254.9086,34663.0
2023-03-16 13:00:00,268.49,268.96,268.32,268.85,32578.0,254.8991,255.3453,254.7377,255.2408,32578.0
2023-03-16 13:10:00,268.86,269.0,268.39,268.54,24745.0,255.2503,255.3832,254.8041,254.9465,24745.0
2023-03-16 13:20:00,268.6,269.1,268.6,268.88,26297.0,255.0035,255.4782,255.0035,255.2693,26297.0
2023-03-16 13:30:00,268.91,269.2,268.85,269.2,28115.0,255.2978,255.5731,255.2408,255.5731,28115.0
2023-03-16 13:40:00,269.16,269.45,269.08,269.3,35753.0,255.5351,255.8105,255.4592,255.6681,35753.0
2023-03-16 13:50:00,269.31,269.45,269.07,269.34,18659.0,255.6775,255.8105,255.4497,255.706,18659.0
2023-03-16 14:00:00,269.35,269.4,268.65,269.0,30047.0,255.7155,255.763,255.051,255.3832,30047.0
2023-03-16 14:10:00,269.07,269.19,268.87,268.93,26082.0,255.4497,255.5636,255.2598,255.3168,26082.0
2023-03-16 14:20:00,268.98,269.2,268.91,269.2,23158.0,255.3643,255.5731,255.2978,255.5731,23158.0
2023-03-16 14:30:00,269.21,269.27,268.76,269.08,20830.0,255.5826,255.6396,255.1554,255.4592,20830.0
2023-03-16 14:40:00,269.11,269.35,269.01,269.27,27208.0,255.4877,255.7155,255.3927,255.6396,27208.0
2023-03-16 14:50:00,269.3,269.77,269.25,269.76,25331.0,255.6681,256.1143,255.6206,256.1048,25331.0
2023-03-16 15:00:00,269.8,270.07,269.7,269.74,45620.0,256.1427,256.3991,256.0478,256.0858,45620.0
2023-03-16 15:10:00,269.72,269.9,269.61,269.63,39808.0,256.0668,256.2377,255.9624,255.9814,39808.0
2023-03-16 15:20:00,269.63,269.84,269.43,269.52,34966.0,255.9814,256.1807,255.7915,255.8769,34966.0
2023-03-16 15:30:00,269.53,270.06,269.5,270.0,72815.0,255.8864,256.3896,255.8579,256.3326,72815.0
2023-03-16 15:40:00,269.96,270.53,269.92,270.06,61949.0,256.2946,256.8358,256.2567,256.3896,61949.0
2023-03-16 15:50:00,270.07,270.68,270.02,270.56,211394.0,256.3991,256.9782,256.3516,256.8643,211394.0
2023-03-17 09:30:00,269.57,269.97,268.39,268.82,805545.0,255.9244,256.3041,254.8041,255.2124,805545.0
2023-03-17 09:40:00,268.69,269.33,268.2,268.49,24249.0,255.0889,255.6965,254.6237,254.8991,24249.0
2023-03-17 09:50:00,268.48,268.59,267.92,268.25,31933.0,254.8896,254.994,254.3579,254.6712,31933.0
2023-03-17 10:00:00,268.35,269.04,268.35,268.55,28038.0,254.7661,255.4212,254.7661,254.956,28038.0
2023-03-17 10:10:00,268.48,268.78,268.13,268.53,24830.0,254.8896,255.1744,254.5573,254.937,24830.0
2023-03-17 10:20:00,268.47,268.69,267.52,267.85,27083.0,254.8801,255.0889,253.9782,254.2915,27083.0
2023-03-17 10:30:00,267.88,267.91,266.62,267.29,26936.0,254.3199,254.3484,253.1237,253.7598,26936.0
2023-03-17 10:40:00,267.32,267.44,266.75,267.33,18455.0,253.7883,253.9022,253.2471,253.7978,18455.0
2023-03-17 10:50:00,267.4,267.62,266.81,267.4,26783.0,253.8642,254.0731,253.3041,253.8642,26783.0
2023-03-17 11:00:00,267.31,267.59,267.0,267.48,15521.0,253.7788,254.0446,253.4845,253.9402,15521.0
2023-03-17 11:10:00,267.41,267.78,267.32,267.53,12921.0,253.8737,254.225,253.7883,253.9877,12921.0
2023-03-17 11:20:00,267.49,267.61,266.98,267.21,16190.0,253.9497,254.0636,253.4655,253.6839,16190.0
2023-03-17 11:30:00,267.17,267.35,266.44,266.44,26190.0,253.6459,253.8168,252.9528,252.9528,26190.0
2023-03-17 11:40:00,266.45,266.55,266.08,266.13,20075.0,252.9623,253.0573,252.6111,252.6585,20075.0
2023-03-17 11:50:00,266.2,266.43,265.71,266.16,21548.0,252.725,252.9433,252.2598,252.687,21548.0
2023-03-17 12:00:00,266.17,266.96,266.16,266.91,16695.0,252.6965,253.4465,252.687,253.399,16695.0
2023-03-17 12:10:00,266.86,267.4,266.76,267.31,29213.0,253.3516,253.8642,253.2566,253.7788,29213.0
2023-03-17 12:20:00,267.34,267.37,266.95,267.2,21720.0,253.8073,253.8358,253.437,253.6744,21720.0
2023-03-17 12:30:00,267.19,267.6,266.72,266.77,24732.0,253.6649,254.0541,253.2187,253.2661,24732.0
2023-03-17 12:40:00,266.83,267.04,266.79,266.84,15589.0,253.3231,253.5225,253.2851,253.3326,15589.0
2023-03-17 12:50:00,266.87,267.05,266.64,266.94,11931.0,253.3611,253.5319,253.1427,253.4275,11931.0
2023-03-17 13:00:00,266.99,267.23,266.79,267.11,13501.0,253.475,253.7028,253.2851,253.5889,13501.0
2023-03-17 13:10:00,267.14,267.53,267.04,267.36,12964.0,253.6174,253.9877,253.5225,253.8263,12964.0
2023-03-17 13:20:00,267.42,267.76,267.21,267.29,9264.0,253.8832,254.206,253.6839,253.7598,9264.0
2023-03-17 13:30:00,267.32,267.61,267.17,267.49,16799.0,253.7883,254.0636,253.6459,253.9497,16799.0
2023-03-17 13:40:00,267.47,267.47,266.83,266.88,24643.0,253.9307,253.9307,253.3231,253.3706,24643.0
2023-03-17 13:50:00,266.91,266.92,266.57,266.8,20622.0,253.399,253.4085,253.0762,253.2946,20622.0
2023-03-17 14:00:00,266.8,267.03,266.35,266.43,26371.0,253.2946,253.513,252.8674,252.9433,26371.0
2023-03-17 14:10:00,266.35,266.41,266.1,266.18,22598.0,252.8674,252.9243,252.63,252.706,22598.0
2023-03-17 14:20:00,266.19,266.37,265.79,266.02,26885.0,252.7155,252.8864,252.3357,252.5541,26885.0
2023-03-17 14:30:00,265.98,266.25,265.91,266.09,22031.0,252.5161,252.7724,252.4497,252.6205,22031.0
2023-03-17 14:40:00,266.07,266.4,265.9,266.35,48391.0,252.6016,252.9149,252.4402,252.8674,48391.0
2023-03-17 14:50:00,266.33,266.74,265.89,266.69,56582.0,252.8484,253.2376,252.4307,253.1902,56582.0
2023-03-17 15:00:00,266.71,266.86,266.5,266.76,29377.0,253.2092,253.3516,253.0098,253.2566,29377.0
2023-03-17 15:10:00,266.79,267.14,266.74,267.0,32605.0,253.2851,253.6174,253.2376,253.4845,32605.0
2023-03-17 15:20:00,266.97,267.2,266.84,267.1,26223.0,253.456,253.6744,253.3326,253.5794,26223.0
2023-03-17 15:30:00,267.12,267.14,266.35,266.35,83443.0,253.5984,253.6174,252.8674,252.8674,83443.0
2023-03-17 15:40:00,266.33,266.45,266.06,266.25,84609.0,252.8484,252.9623,252.5921,252.7724,84609.0
2023-03-17 15:50:00,266.29,267.35,266.13,267.26,184097.0,252.8104,253.8168,252.6585,253.7313,184097.0
2023-03-20 09:30:00,267.84,270.25,267.84,270.0,68473.0,254.282,256.57,254.282,256.3326,68473.0
2023-03-20 09:40:00,270.13,270.69,269.96,270.67,32543.0,256.456,256.9877,256.2946,256.9687,32543.0
2023-03-20 09:50:00,270.8,271.38,270.7,270.97,25441.0,257.0921,257.6428,256.9972,257.2535,25441.0
2023-03-20 10:00:00,270.97,271.17,269.87,269.94,28838.0,257.2535,257.4434,256.2092,256.2757,28838.0
2023-03-20 10:10:00,269.83,270.04,269.06,269.22,21345.0,256.1712,256.3706,255.4402,255.5921,21345.0
2023-03-20 10:20:00,269.32,269.75,269.24,269.74,11447.0,255.687,256.0953,255.6111,256.0858,11447.0
2023-03-20 10:30:00,269.64,269.64,269.2,269.5,10185.0,255.9908,255.9908,255.5731,255.8579,10185.0
2023-03-20 10:40:00,269.5,269.88,269.32,269.56,19458.0,255.8579,256.2187,255.687,255.9149,19458.0
2023-03-20 10:50:00,269.59,269.69,269.39,269.55,15595.0,255.9434,256.0383,255.7535,255.9054,15595.0
2023-03-20 11:00:00,269.59,270.0,269.56,269.8,19165.0,255.9434,256.3326,255.9149,256.1427,19165.0
2023-03-20 11:10:00,269.78,269.82,269.34,269.74,15042.0,256.1238,256.1617,255.706,256.0858,15042.0
2023-03-20 11:20:00,269.72,269.84,269.4,269.74,16704.0,256.0668,256.1807,255.763,256.0858,16704.0
2023-03-20 11:30:00,269.78,269.79,269.46,269.6,14959.0,256.1238,256.1333,255.82,255.9529,14959.0
2023-03-20 11:40:00,269.59,269.65,269.47,269.57,14417.0,255.9434,256.0003,255.8294,255.9244,14417.0
2023-03-20 11:50:00,269.59,269.83,269.49,269.51,17351.0,255.9434,256.1712,255.8484,255.8674,17351.0
2023-03-20 12:00:00,269.63,269.77,269.14,269.16,13350.0,255.9814,256.1143,255.5162,255.5351,13350.0
2023-03-20 12:10:00,269.07,269.3,268.75,268.84,18823.0,255.4497,255.6681,255.1459,255.2313,18823.0
2023-03-20 12:20:00,268.87,269.21,268.85,269.12,10685.0,255.2598,255.5826,255.2408,255.4972,10685.0
2023-03-20 12:30:00,269.16,269.61,269.13,269.43,23522.0,255.5351,255.9624,255.5067,255.7915,23522.0
2023-03-20 12:40:00,269.5,269.72,269.34,269.66,10013.0,255.8579,256.0668,255.706,256.0098,10013.0
2023-03-20 12:50:00,269.65,270.27,269.64,270.19,17366.0,256.0003,256.589,255.9908,256.513,17366.0
2023-03-20 13:00:00,270.21,270.67,270.13,270.58,16959.0,256.532,256.9687,256.456,256.8833,16959.0
2023-03-20 13:10:00,270.58,270.64,270.46,270.48,12403.0,256.8833,256.9402,256.7693,256.7883,12403.0
2023-03-20 13:20:00,270.47,270.68,270.32,270.64,16079.0,256.7788,256.9782,256.6364,256.9402,16079.0
2023-03-20 13:30:00,270.64,270.72,270.22,270.33,10765.0,256.9402,257.0162,256.5415,256.6459,10765.0
2023-03-20 13:40:00,270.37,270.56,270.09,270.34,10688.0,256.6839,256.8643,256.4181,256.6554,10688.0
2023-03-20 13:50:00,270.32,270.4,270.16,270.28,30129.0,256.6364,256.7124,256.4845,256.5984,30129.0
2023-03-20 14:00:00,270.3,270.48,270.01,270.13,13871.0,256.6174,256.7883,256.3421,256.456,13871.0
2023-03-20 14:10:00,270.08,270.27,269.89,270.11,17458.0,256.4086,256.589,256.2282,256.4371,17458.0
2023-03-20 14:20:00,270.04,270.39,270.04,270.23,11639.0,256.3706,256.7029,256.3706,256.551,11639.0
2023-03-20 14:30:00,270.23,270.29,269.7,269.75,18638.0,256.551,256.6079,256.0478,256.0953,18638.0
2023-03-20 14:40:00,269.63,270.27,269.63,270.09,12139.0,255.9814,256.589,255.9814,256.4181,12139.0
2023-03-20 14:50:00,270.12,270.39,270.08,270.23,16049.0,256.4465,256.7029,256.4086,256.551,16049.0
2023-03-20 15:00:00,270.29,270.46,270.12,270.22,12977.0,256.6079,256.7693,256.4465,256.5415,12977.0
2023-03-20 15:10:00,270.29,270.54,270.26,270.51,17168.0,256.6079,256.8453,256.5795,256.8168,17168.0
2023-03-20 15:20:00,270.51,270.76,270.23,270.52,26058.0,256.8168,257.0541,256.551,256.8263,26058.0
2023-03-20 15:30:00,270.48,270.79,270.48,270.7,24822.0,256.7883,257.0826,256.7883,256.9972,24822.0
2023-03-20 15:40:00,270.63,271.03,270.59,270.98,37362.0,256.9307,257.3105,256.8928,257.263,37362.0
2023-03-20 15:50:00,271.02,271.2,270.62,270.77,115358.0,257.301,257.4719,256.9212,257.0636,115358.0
2023-03-21 09:30:00,270.0,270.87,268.52,268.73,122153.0,256.3326,257.1586,254.9275,255.1269,122153.0
2023-03-21 09:40:00,268.74,269.3,268.13,268.44,57746.0,255.1364,255.6681,254.5573,254.8516,57746.0
2023-03-21 09:50:00,268.41,268.72,267.88,267.91,55724.0,254.8231,255.1174,254.3199,254.3484,55724.0
2023-03-21 10:00:00,268.0,268.26,267.62,267.92,54169.0,254.4339,254.6807,254.0731,254.3579,54169.0
2023-03-21 10:10:00,267.85,268.05,267.65,267.97,32491.0,254.2915,254.4813,254.1016,254.4054,32491.0
2023-03-21 10:20:00,268.06,269.12,268.0,269.01,26751.0,254.4908,255.4972,254.4339,255.3927,26751.0
2023-03-21 10:30:00,268.97,269.42,268.96,269.31,25431.0,255.3548,255.782,255.3453,255.6775,25431.0
2023-03-21 10:40:00,269.32,269.33,268.62,268.71,15938.0,255.687,255.6965,255.0225,255.1079,15938.0
2023-03-21 10:50:00,268.65,269.3,268.47,269.26,17565.0,255.051,255.6681,254.8801,255.6301,17565.0
2023-03-21 11:00:00,269.26,269.27,268.8,268.82,25383.0,255.6301,255.6396,255.1934,255.2124,25383.0
2023-03-21 11:10:00,268.88,269.07,268.75,268.91,9570.0,255.2693,255.4497,255.1459,255.2978,9570.0
2023-03-21 11:20:00,268.92,268.97,268.69,268.69,13326.0,255.3073,255.3548,255.0889,255.0889,13326.0
2023-03-21 11:30:00,268.76,269.05,268.5,268.56,12554.0,255.1554,255.4307,254.9086,254.9655,12554.0
2023-03-21 11:40:00,268.6,268.73,268.42,268.54,14187.0,255.0035,255.1269,254.8326,254.9465,14187.0
2023-03-21 11:50:00,268.52,268.76,268.4,268.59,12974.0,254.9275,255.1554,254.8136,254.994,12974.0
2023-03-21 12:00:00,268.6,268.7,268.42,268.51,8385.0,255.0035,255.0984,254.8326,254.918,8385.0
2023-03-21 12:10:00,268.55,268.59,268.46,268.49,5189.0,254.956,254.994,254.8706,254.8991,5189.0
2023-03-21 12:20:00,268.46,268.98,268.43,268.96,18614.0,254.8706,255.3643,254.8421,255.3453,18614.0
2023-03-21 12:30:00,268.97,269.04,268.8,268.8,12785.0,255.3548,255.4212,255.1934,255.1934,12785.0
2023-03-21 12:40:00,268.8,269.03,268.61,268.96,26792.0,255.1934,255.4117,255.013,255.3453,26792.0
2023-03-21 12:50:00,269.0,269.05,268.84,268.84,12779.0,255.3832,255.4307,255.2313,255.2313,12779.0
2023-03-21 13:00:00,268.85,268.87,268.56,268.61,16004.0,255.2408,255.2598,254.9655,255.013,16004.0
2023-03-21 13:10:00,268.64,268.74,268.25,268.43,12923.0,255.0415,255.1364,254.6712,254.8421,12923.0
2023-03-21 13:20:00,268.39,268.84,268.39,268.76,11492.0,254.8041,255.2313,254.8041,255.1554,11492.0
2023-03-21 13:30:00,268.78,269.04,268.77,269.01,21635.0,255.1744,255.4212,255.1649,255.3927,21635.0
2023-03-21 13:40:00,269.0,269.09,268.81,268.9,14186.0,255.3832,255.4687,255.2029,255.2883,14186.0
2023-03-21 13:50:00,268.89,268.91,268.56,268.67,10500.0,255.2788,255.2978,254.9655,255.0699,10500.0
2023-03-21 14:00:00,268.67,268.95,268.67,268.88,15446.0,255.0699,255.3358,255.0699,255.2693,15446.0
2023-03-21 14:10:00,268.9,269.01,268.82,269.01,16769.0,255.2883,255.3927,255.2124,255.3927,16769.0
2023-03-21 14:20:00,269.0,269.25,268.93,269.22,15388.0,255.3832,255.6206,255.3168,255.5921,15388.0
2023-03-21 14:30:00,269.22,269.29,269.0,269.02,24957.0,255.5921,255.6586,255.3832,255.4022,24957.0
2023-03-21 14:40:00,269.0,269.35,268.98,269.1,29227.0,255.3832,255.7155,255.3643,255.4782,29227.0
2023-03-21 14:50:00,269.1,269.42,268.97,269.3,35643.0,255.4782,255.782,255.3548,255.6681,35643.0
2023-03-21 15:00:00,269.28,269.61,269.22,269.52,46795.0,255.6491,255.9624,255.5921,255.8769,46795.0
2023-03-21 15:10:00,269.52,269.77,269.52,269.62,37447.0,255.8769,256.1143,255.8769,255.9719,37447.0
2023-03-21 15:20:00,269.62,269.82,269.48,269.54,35256.0,255.9719,256.1617,255.8389,255.8959,35256.0
2023-03-21 15:30:00,269.53,269.81,269.32,269.78,46120.0,255.8864,256.1522,255.687,256.1238,46120.0
2023-03-21 15:40:00,269.77,270.01,269.69,269.87,78321.0,256.1143,256.3421,256.0383,256.2092,78321.0
2023-03-21 15:50:00,269.86,270.21,269.55,270.21,309249.0,256.1997,256.532,255.9054,256.532,309249.0
2023-03-22 09:30:00,270.04,270.62,269.69,270.62,44811.0,256.3706,256.9212,256.0383,256.9212,44811.0
2023-03-22 09:40:00,270.6,271.13,270.55,270.72,13130.0,256.9022,257.4054,256.8548,257.0162,13130.0
2023-03-22 09:50:00,270.74,270.9,270.37,270.49,9234.0,257.0352,257.1871,256.6839,256.7978,9234.0
2023-03-22 10:00:00,270.5,270.99,270.38,270.8,12383.0,256.8073,257.2725,256.6934,257.0921,12383.0
2023-03-22 10:10:00,270.9,271.07,270.65,270.99,8495.0,257.1871,257.3485,256.9497,257.2725,8495.0
2023-03-22 10:20:00,270.97,271.1,270.74,271.1,11387.0,257.2535,257.3769,257.0352,257.3769,11387.0
2023-03-22 10:30:00,271.13,271.13,270.78,270.94,8027.0,257.4054,257.4054,257.0731,257.225,8027.0
2023-03-22 10:40:00,270.9,271.25,270.85,270.98,17554.0,257.1871,257.5193,257.1396,257.263,17554.0
2023-03-22 10:50:00,270.98,271.13,270.89,270.9,8295.0,257.263,257.4054,257.1776,257.1871,8295.0
2023-03-22 11:00:00,270.86,271.11,270.76,270.76,12398.0,257.1491,257.3864,257.0541,257.0541,12398.0
2023-03-22 11:10:00,270.78,270.99,270.67,270.75,15744.0,257.0731,257.2725,256.9687,257.0447,15744.0
2023-03-22 11:20:00,270.74,270.9,270.66,270.78,8977.0,257.0352,257.1871,256.9592,257.0731,8977.0
2023-03-22 11:30:00,270.82,271.0,270.79,270.87,9195.0,257.1111,257.282,257.0826,257.1586,9195.0
2023-03-22 11:40:00,270.88,271.0,270.72,270.96,12336.0,257.1681,257.282,257.0162,257.244,12336.0
2023-03-22 11:50:00,271.0,271.06,270.84,270.91,20728.0,257.282,257.339,257.1301,257.1966,20728.0
2023-03-22 12:00:00,270.9,270.99,270.83,270.91,5097.0,257.1871,257.2725,257.1206,257.1966,5097.0
2023-03-22 12:10:00,270.9,271.0,270.79,270.88,16515.0,257.1871,257.282,257.0826,257.1681,16515.0
2023-03-22 12:20:00,270.87,271.02,270.77,270.93,18534.0,257.1586,257.301,257.0636,257.2155,18534.0
2023-03-22 12:30:00,270.89,270.89,270.52,270.54,11628.0,257.1776,257.1776,256.8263,256.8453,11628.0
2023-03-22 12:40:00,270.55,270.73,270.55,270.7,6640.0,256.8548,257.0257,256.8548,256.9972,6640.0
2023-03-22 12:50:00,270.67,270.76,270.53,270.53,5633.0,256.9687,257.0541,256.8358,256.8358,5633.0
2023-03-22 13:00:00,270.52,270.52,270.19,270.19,8572.0,256.8263,256.8263,256.513,256.513,8572.0
2023-03-22 13:10:00,270.25,270.41,270.1,270.2,6895.0,256.57,256.7219,256.4276,256.5225,6895.0
2023-03-22 13:20:00,270.25,270.28,270.08,270.23,7266.0,256.57,256.5984,256.4086,256.551,7266.0
2023-03-22 13:30:00,270.22,270.44,270.22,270.33,6979.0,256.5415,256.7503,256.5415,256.6459,6979.0
2023-03-22 13:40:00,270.37,270.49,270.28,270.44,13875.0,256.6839,256.7978,256.5984,256.7503,13875.0
2023-03-22 13:50:00,270.48,270.53,270.25,270.26,7964.0,256.7883,256.8358,256.57,256.5795,7964.0
2023-03-22 14:00:00,270.22,271.08,270.22,270.67,32379.0,256.5415,257.358,256.5415,256.9687,32379.0
2023-03-22 14:10:00,270.65,271.01,270.37,270.81,15952.0,256.9497,257.2915,256.6839,257.1016,15952.0
2023-03-22 14:20:00,270.76,271.06,270.69,270.95,10499.0,257.0541,257.339,256.9877,257.2345,10499.0
2023-03-22 14:30:00,270.98,271.39,270.48,271.08,22137.0,257.263,257.6523,256.7883,257.358,22137.0
2023-03-22 14:40:00,271.17,271.98,271.17,271.57,20153.0,257.4434,258.2124,257.4434,257.8231,20153.0
2023-03-22 14:50:00,271.64,271.75,270.25,270.34,24026.0,257.8896,257.994,256.57,256.6554,24026.0
2023-03-22 15:00:00,270.31,270.54,269.25,269.51,20980.0,256.6269,256.8453,255.6206,255.8674,20980.0
2023-03-22 15:10:00,269.6,270.48,269.45,270.32,20021.0,255.9529,256.7883,255.8105,256.6364,20021.0
2023-03-22 15:20:00,270.28,271.21,270.28,270.91,17931.0,256.5984,257.4814,256.5984,257.1966,17931.0
2023-03-22 15:30:00,270.97,270.97,269.8,270.01,28784.0,257.2535,257.2535,256.1427,256.3421,28784.0
2023-03-22 15:40:00,270.1,270.48,269.43,269.71,33429.0,256.4276,256.7883,255.7915,256.0573,33429.0
2023-03-22 15:50:00,269.71,269.71,267.71,267.8,288791.0,256.0573,256.0573,254.1585,254.244,288791.0
2023-03-23 09:30:00,267.99,270.18,267.99,270.08,87623.0,254.4244,256.5035,254.4244,256.4086,87623.0
2023-03-23 09:40:00,270.09,270.55,269.6,269.72,39740.0,256.4181,256.8548,255.9529,256.0668,39740.0
2023-03-23 09:50:00,269.79,269.87,269.24,269.29,17463.0,256.1333,256.2092,255.6111,255.6586,17463.0
2023-03-23 10:00:00,269.4,269.84,269.35,269.56,16258.0,255.763,256.1807,255.7155,255.9149,16258.0
2023-03-23 10:10:00,269.54,269.87,269.51,269.54,14199.0,255.8959,256.2092,255.8674,255.8959,14199.0
2023-03-23 10:20:00,269.54,269.65,269.34,269.49,15817.0,255.8959,256.0003,255.706,255.8484,15817.0
2023-03-23 10:30:00,269.5,269.53,269.22,269.44,21100.0,255.8579,255.8864,255.5921,255.801,21100.0
2023-03-23 10:40:00,269.39,270.04,269.39,270.03,10270.0,255.7535,256.3706,255.7535,256.3611,10270.0
2023-03-23 10:50:00,270.01,270.61,270.0,270.61,16848.0,256.3421,256.9117,256.3326,256.9117,16848.0
2023-03-23 11:00:00,270.72,270.77,270.44,270.64,17854.0,257.0162,257.0636,256.7503,256.9402,17854.0
2023-03-23 11:10:00,270.72,270.8,270.47,270.47,13485.0,257.0162,257.0921,256.7788,256.7788,13485.0
2023-03-23 11:20:00,270.41,270.64,270.29,270.38,10760.0,256.7219,256.9402,256.6079,256.6934,10760.0
2023-03-23 11:30:00,270.36,270.91,270.36,270.88,14955.0,256.6744,257.1966,256.6744,257.1681,14955.0
2023-03-23 11:40:00,270.94,270.96,270.68,270.74,10810.0,257.225,257.244,256.9782,257.0352,10810.0
2023-03-23 11:50:00,270.83,271.19,270.72,270.96,17804.0,257.1206,257.4624,257.0162,257.244,17804.0
2023-03-23 12:00:00,270.99,271.29,270.91,271.28,21961.0,257.2725,257.5573,257.1966,257.5478,21961.0
2023-03-23 12:10:00,271.29,271.43,271.09,271.28,21165.0,257.5573,257.6902,257.3674,257.5478,21165.0
2023-03-23 12:20:00,271.31,271.48,270.87,271.29,22829.0,257.5763,257.7377,257.1586,257.5573,22829.0
2023-03-23 12:30:00,271.27,271.44,271.06,271.12,8623.0,257.5383,257.6997,257.339,257.3959,8623.0
2023-03-23 12:40:00,271.1,271.27,270.86,271.19,8874.0,257.3769,257.5383,257.1491,257.4624,8874.0
2023-03-23 12:50:00,271.19,271.22,270.95,270.98,9722.0,257.4624,257.4909,257.2345,257.263,9722.0
2023-03-23 13:00:00,270.96,271.17,270.76,270.93,6261.0,257.244,257.4434,257.0541,257.2155,6261.0
2023-03-23 13:10:00,270.95,270.95,270.48,270.56,8583.0,257.2345,257.2345,256.7883,256.8643,8583.0
2023-03-23 13:20:00,270.56,270.66,269.91,270.01,11633.0,256.8643,256.9592,256.2472,256.3421,11633.0
2023-03-23 13:30:00,270.04,270.15,269.81,269.94,7018.0,256.3706,256.475,256.1522,256.2757,7018.0
2023-03-23 13:40:00,270.04,270.28,269.76,269.85,11802.0,256.3706,256.5984,256.1048,256.1902,11802.0
2023-03-23 13:50:00,269.86,269.95,269.63,269.74,6304.0,256.1997,256.2852,255.9814,256.0858,6304.0
2023-03-23 14:00:00,269.76,270.11,269.76,270.05,11382.0,256.1048,256.4371,256.1048,256.3801,11382.0
2023-03-23 14:10:00,270.03,270.46,270.0,270.46,6143.0,256.3611,256.7693,256.3326,256.7693,6143.0
2023-03-23 14:20:00,270.44,270.44,269.65,269.66,12030.0,256.7503,256.7503,256.0003,256.0098,12030.0
2023-03-23 14:30:00,269.81,269.87,269.4,269.5,12685.0,256.1522,256.2092,255.763,255.8579,12685.0
2023-03-23 14:40:00,269.48,269.58,268.5,268.69,15957.0,255.8389,255.9339,254.9086,255.0889,15957.0
2023-03-23 14:50:00,268.51,268.61,268.0,268.61,24577.0,254.918,255.013,254.4339,255.013,24577.0
2023-03-23 15:00:00,268.62,269.8,268.62,269.28,20300.0,255.0225,256.1427,255.0225,255.6491,20300.0
2023-03-23 15:10:00,269.36,269.41,268.68,268.68,20861.0,255.725,255.7725,255.0794,255.0794,20861.0
2023-03-23 15:20:00,268.61,269.04,267.99,268.86,24009.0,255.013,255.4212,254.4244,255.2503,24009.0
2023-03-23 15:30:00,268.73,269.52,268.59,269.38,20987.0,255.1269,255.8769,254.994,255.744,20987.0
2023-03-23 15:40:00,269.26,270.23,269.16,269.94,35509.0,255.6301,256.551,255.5351,256.2757,35509.0
2023-03-23 15:50:00,269.98,270.61,269.56,269.56,160232.0,256.3136,256.9117,255.9149,255.9149,160232.0
2023-03-24 09:30:00,270.46,271.42,269.25,270.38,118219.0,256.7693,257.6807,255.6206,256.6934,118219.0
2023-03-24 09:40:00,270.43,270.83,269.77,269.79,34195.0,256.7409,257.1206,256.1143,256.1333,34195.0
2023-03-24 09:50:00,269.9,270.9,269.86,270.44,24891.0,256.2377,257.1871,256.1997,256.7503,24891.0
2023-03-24 10:00:00,270.55,270.89,270.01,270.25,17856.0,256.8548,257.1776,256.3421,256.57,17856.0
2023-03-24 10:10:00,270.28,270.3,269.22,269.32,32712.0,256.5984,256.6174,255.5921,255.687,32712.0
2023-03-24 10:20:00,269.37,270.01,269.12,269.73,27307.0,255.7345,256.3421,255.4972,256.0763,27307.0
2023-03-24 10:30:00,269.85,270.11,269.41,269.41,34947.0,256.1902,256.4371,255.7725,255.7725,34947.0
2023-03-24 10:40:00,269.42,269.63,269.19,269.38,101147.0,255.782,255.9814,255.5636,255.744,101147.0
2023-03-24 10:50:00,269.36,269.46,269.0,269.42,46333.0,255.725,255.82,255.3832,255.782,46333.0
2023-03-24 11:00:00,269.44,269.63,269.0,269.07,89594.0,255.801,255.9814,255.3832,255.4497,89594.0
2023-03-24 11:10:00,269.01,269.23,268.84,269.09,16623.0,255.3927,255.6016,255.2313,255.4687,16623.0
2023-03-24 11:20:00,269.2,270.13,269.18,269.9,16393.0,255.5731,256.456,255.5541,256.2377,16393.0
2023-03-24 11:30:00,269.9,269.95,269.44,269.71,14879.0,256.2377,256.2852,255.801,256.0573,14879.0
2023-03-24 11:40:00,269.7,270.63,269.7,270.2,13283.0,256.0478,256.9307,256.0478,256.5225,13283.0
2023-03-24 11:50:00,270.15,270.4,269.95,270.24,11818.0,256.475,256.7124,256.2852,256.5605,11818.0
2023-03-24 12:00:00,270.3,270.72,270.07,270.38,34247.0,256.6174,257.0162,256.3991,256.6934,34247.0
2023-03-24 12:10:00,270.43,270.67,269.94,270.03,16905.0,256.7409,256.9687,256.2757,256.3611,16905.0
2023-03-24 12:20:00,270.16,270.29,269.9,270.29,13155.0,256.4845,256.6079,256.2377,256.6079,13155.0
2023-03-24 12:30:00,270.33,270.64,270.21,270.56,9959.0,256.6459,256.9402,256.532,256.8643,9959.0
2023-03-24 12:40:00,270.67,271.18,270.52,271.17,12897.0,256.9687,257.4529,256.8263,257.4434,12897.0
2023-03-24 12:50:00,271.17,271.35,270.97,271.21,16227.0,257.4434,257.6143,257.2535,257.4814,16227.0
2023-03-24 13:00:00,271.27,271.42,271.13,271.31,13162.0,257.5383,257.6807,257.4054,257.5763,13162.0
2023-03-24 13:10:00,271.3,271.59,271.24,271.3,23221.0,257.5668,257.8421,257.5099,257.5668,23221.0
2023-03-24 13:20:00,271.32,271.64,271.11,271.28,15825.0,257.5858,257.8896,257.3864,257.5478,15825.0
2023-03-24 13:30:00,271.36,271.59,271.15,271.25,7079.0,257.6238,257.8421,257.4244,257.5193,7079.0
2023-03-24 13:40:00,271.31,271.38,270.85,270.86,19708.0,257.5763,257.6428,257.1396,257.1491,19708.0
2023-03-24 13:50:00,270.9,271.12,270.75,271.12,9109.0,257.1871,257.3959,257.0447,257.3959,9109.0
2023-03-24 14:00:00,271.1,271.24,270.84,271.24,8972.0,257.3769,257.5099,257.1301,257.5099,8972.0
2023-03-24 14:10:00,271.24,271.42,271.14,271.23,10206.0,257.5099,257.6807,257.4149,257.5004,10206.0
2023-03-24 14:20:00,271.23,271.33,270.98,271.14,11279.0,257.5004,257.5953,257.263,257.4149,11279.0
2023-03-24 14:30:00,271.1,271.39,271.07,271.28,12826.0,257.3769,257.6523,257.3485,257.5478,12826.0
2023-03-24 14:40:00,271.18,271.36,271.13,271.27,7595.0,257.4529,257.6238,257.4054,257.5383,7595.0
2023-03-24 14:50:00,271.28,271.52,271.18,271.42,15697.0,257.5478,257.7757,257.4529,257.6807,15697.0
2023-03-24 15:00:00,271.42,271.46,270.99,271.05,15214.0,257.6807,257.7187,257.2725,257.3295,15214.0
2023-03-24 15:10:00,271.1,271.34,271.02,271.34,25317.0,257.3769,257.6048,257.301,257.6048,25317.0
2023-03-24 15:20:00,271.36,271.83,271.3,271.64,30001.0,257.6238,258.07,257.5668,257.8896,30001.0
2023-03-24 15:30:00,271.68,271.83,271.44,271.54,28132.0,257.9276,258.07,257.6997,257.7947,28132.0
2023-03-24 15:40:00,271.5,271.65,271.15,271.28,31683.0,257.7567,257.8991,257.4244,257.5478,31683.0
2023-03-24 15:50:00,271.24,271.53,270.87,271.53,144589.0,257.5099,257.7852,257.1586,257.7852,144589.0
2023-03-27 09:30:00,272.04,272.72,270.57,271.97,151235.0,258.2694,258.9149,256.8738,258.2029,151235.0
2023-03-27 09:40:00,272.08,272.08,271.39,271.86,45793.0,258.3073,258.3073,257.6523,258.0985,45793.0
2023-03-27 09:50:00,271.92,272.06,271.5,271.74,33147.0,258.1554,258.2883,257.7567,257.9845,33147.0
2023-03-27 10:00:00,271.74,271.76,271.3,271.44,30639.0,257.9845,258.0035,257.5668,257.6997,30639.0
2023-03-27 10:10:00,271.45,271.71,271.29,271.36,22502.0,257.7092,257.9561,257.5573,257.6238,22502.0
2023-03-27 10:20:00,271.37,272.04,271.16,271.87,29925.0,257.6333,258.2694,257.4339,258.108,29925.0
2023-03-27 10:30:00,271.85,272.03,271.57,271.88,69926.0,258.089,258.2599,257.8231,258.1175,69926.0
2023-03-27 10:40:00,271.91,272.0,271.52,271.93,43259.0,258.1459,258.2314,257.7757,258.1649,43259.0
2023-03-27 10:50:00,272.05,272.76,271.97,272.46,46106.0,258.2789,258.9529,258.2029,258.6681,46106.0
2023-03-27 11:00:00,272.45,273.06,272.44,272.99,18488.0,258.6586,259.2377,258.6491,259.1713,18488.0
2023-03-27 11:10:00,273.0,273.71,272.97,273.54,43257.0,259.1808,259.8548,259.1523,259.6934,43257.0
2023-03-27 11:20:00,273.58,274.23,273.52,273.98,41878.0,259.7314,260.3485,259.6744,260.1112,41878.0
2023-03-27 11:30:00,274.01,274.24,273.84,274.23,19150.0,260.1396,260.358,259.9782,260.3485,19150.0
2023-03-27 11:40:00,274.25,274.64,274.22,274.6,20657.0,260.3675,260.7377,260.339,260.6998,20657.0
2023-03-27 11:50:00,274.61,274.71,274.2,274.53,21894.0,260.7093,260.8042,260.32,260.6333,21894.0
2023-03-27 12:00:00,274.54,274.59,274.1,274.11,19904.0,260.6428,260.6903,260.2251,260.2346,19904.0
2023-03-27 12:10:00,274.13,274.33,273.98,274.21,15298.0,260.2536,260.4434,260.1112,260.3295,15298.0
2023-03-27 12:20:00,274.21,274.38,273.83,274.14,18728.0,260.3295,260.4909,259.9687,260.2631,18728.0
2023-03-27 12:30:00,274.19,274.3,274.08,274.2,16132.0,260.3105,260.415,260.2061,260.32,16132.0
2023-03-27 12:40:00,274.23,274.29,273.89,274.08,13326.0,260.3485,260.4055,260.0257,260.2061,13326.0
2023-03-27 12:50:00,274.07,274.3,274.0,274.2,16211.0,260.1966,260.415,260.1301,260.32,16211.0
2023-03-27 13:00:00,274.23,274.62,274.16,274.53,16075.0,260.3485,260.7188,260.282,260.6333,16075.0
2023-03-27 13:10:00,274.51,274.58,274.31,274.58,16792.0,260.6143,260.6808,260.4244,260.6808,16792.0
2023-03-27 13:20:00,274.59,274.88,274.57,274.85,18853.0,260.6903,260.9656,260.6713,260.9371,18853.0
2023-03-27 13:30:00,274.87,274.95,274.39,274.44,23721.0,260.9561,261.0321,260.5004,260.5479,23721.0
2023-03-27 13:40:00,274.37,274.51,274.22,274.22,24151.0,260.4814,260.6143,260.339,260.339,24151.0
2023-03-27 13:50:00,274.23,274.24,273.87,273.92,18270.0,260.3485,260.358,260.0067,260.0542,18270.0
2023-03-27 14:00:00,273.94,273.96,273.72,273.86,17142.0,260.0732,260.0922,259.8643,259.9972,17142.0
2023-03-27 14:10:00,273.88,274.2,273.84,274.14,19918.0,260.0162,260.32,259.9782,260.2631,19918.0
2023-03-27 14:20:00,274.18,274.58,274.12,274.54,15607.0,260.301,260.6808,260.2441,260.6428,15607.0
2023-03-27 14:30:00,274.54,274.73,274.48,274.7,13034.0,260.6428,260.8232,260.5858,260.7947,13034.0
2023-03-27 14:40:00,274.7,274.78,274.62,274.76,14739.0,260.7947,260.8707,260.7188,260.8517,14739.0
2023-03-27 14:50:00,274.78,274.82,274.46,274.6,43410.0,260.8707,260.9086,260.5669,260.6998,43410.0
2023-03-27 15:00:00,274.61,274.62,274.17,274.21,23206.0,260.7093,260.7188,260.2915,260.3295,23206.0
2023-03-27 15:10:00,274.22,274.32,274.07,274.13,29569.0,260.339,260.4339,260.1966,260.2536,29569.0
2023-03-27 15:20:00,274.13,274.23,273.94,274.1,23667.0,260.2536,260.3485,260.0732,260.2251,23667.0
2023-03-27 15:30:00,274.1,274.25,273.71,273.87,25913.0,260.2251,260.3675,259.8548,260.0067,25913.0
2023-03-27 15:40:00,273.87,273.99,273.69,273.74,40294.0,260.0067,260.1206,259.8358,259.8833,40294.0
2023-03-27 15:50:00,273.73,274.0,273.59,273.89,188003.0,259.8738,260.1301,259.7409,260.0257,188003.0
2023-03-28 09:30:00,273.99,275.77,273.51,275.63,145879.0,260.1206,261.8105,259.6649,261.6776,145879.0
2023-03-28 09:40:00,275.65,275.65,275.1,275.39,24573.0,261.6966,261.6966,261.1745,261.4498,24573.0
2023-03-28 09:50:00,275.34,275.62,275.13,275.51,26198.0,261.4023,261.6681,261.2029,261.5637,26198.0
2023-03-28 10:00:00,275.43,275.99,275.37,275.9,33615.0,261.4878,262.0194,261.4308,261.934,33615.0
2023-03-28 10:10:00,275.85,276.08,275.67,275.75,30608.0,261.8865,262.1049,261.7156,261.7916,30608.0
2023-03-28 10:20:00,275.8,275.83,275.37,275.41,25806.0,261.839,261.8675,261.4308,261.4688,25806.0
2023-03-28 10:30:00,275.52,275.58,275.19,275.38,23030.0,261.5732,261.6302,261.2599,261.4403,23030.0
2023-03-28 10:40:00,275.43,275.46,275.28,275.42,15689.0,261.4878,261.5162,261.3453,261.4783,15689.0
2023-03-28 10:50:00,275.45,275.45,275.17,275.36,23484.0,261.5067,261.5067,261.2409,261.4213,23484.0
2023-03-28 11:00:00,275.4,275.91,275.4,275.44,31483.0,261.4593,261.9435,261.4593,261.4972,31483.0
2023-03-28 11:10:00,275.44,275.48,275.28,275.48,18753.0,261.4972,261.5352,261.3453,261.5352,18753.0
2023-03-28 11:20:00,275.48,275.83,275.47,275.81,28107.0,261.5352,261.8675,261.5257,261.8485,28107.0
2023-03-28 11:30:00,275.84,275.86,275.6,275.61,18518.0,261.877,261.896,261.6491,261.6586,18518.0
2023-03-28 11:40:00,275.6,275.67,275.48,275.67,18745.0,261.6491,261.7156,261.5352,261.7156,18745.0
2023-03-28 11:50:00,275.7,275.83,275.7,275.82,7260.0,261.7441,261.8675,261.7441,261.858,7260.0
2023-03-28 12:00:00,275.85,275.92,275.62,275.7,10383.0,261.8865,261.953,261.6681,261.7441,10383.0
2023-03-28 12:10:00,275.7,275.81,275.53,275.64,16072.0,261.7441,261.8485,261.5827,261.6871,16072.0
2023-03-28 12:20:00,275.59,275.77,275.58,275.58,9070.0,261.6397,261.8105,261.6302,261.6302,9070.0
2023-03-28 12:30:00,275.59,275.67,275.52,275.53,7714.0,261.6397,261.7156,261.5732,261.5827,7714.0
2023-03-28 12:40:00,275.58,275.6,275.43,275.52,8114.0,261.6302,261.6491,261.4878,261.5732,8114.0
2023-03-28 12:50:00,275.51,275.51,275.3,275.39,8309.0,261.5637,261.5637,261.3643,261.4498,8309.0
2023-03-28 13:00:00,275.42,275.54,275.08,275.17,7339.0,261.4783,261.5922,261.1555,261.2409,7339.0
2023-03-28 13:10:00,275.19,275.49,275.19,275.41,12135.0,261.2599,261.5447,261.2599,261.4688,12135.0
2023-03-28 13:20:00,275.41,275.48,275.33,275.45,7572.0,261.4688,261.5352,261.3928,261.5067,7572.0
2023-03-28 13:30:00,275.45,275.52,275.34,275.45,18619.0,261.5067,261.5732,261.4023,261.5067,18619.0
2023-03-28 13:40:00,275.49,275.54,275.36,275.48,10356.0,261.5447,261.5922,261.4213,261.5352,10356.0
2023-03-28 13:50:00,275.45,275.48,275.25,275.42,22383.0,261.5067,261.5352,261.3169,261.4783,22383.0
2023-03-28 14:00:00,275.42,275.63,275.39,275.55,18754.0,261.4783,261.6776,261.4498,261.6017,18754.0
2023-03-28 14:10:00,275.58,275.68,275.41,275.61,31300.0,261.6302,261.7251,261.4688,261.6586,31300.0
2023-03-28 14:20:00,275.59,275.63,275.36,275.44,18470.0,261.6397,261.6776,261.4213,261.4972,18470.0
2023-03-28 14:30:00,275.44,275.52,275.4,275.51,30006.0,261.4972,261.5732,261.4593,261.5637,30006.0
2023-03-28 14:40:00,275.5,275.75,275.5,275.54,17852.0,261.5542,261.7916,261.5542,261.5922,17852.0
2023-03-28 14:50:00,275.54,275.59,275.38,275.47,11096.0,261.5922,261.6397,261.4403,261.5257,11096.0
2023-03-28 15:00:00,275.49,275.61,275.44,275.44,18315.0,261.5447,261.6586,261.4972,261.4972,18315.0
2023-03-28 15:10:00,275.45,275.5,275.24,275.37,28632.0,261.5067,261.5542,261.3074,261.4308,28632.0
2023-03-28 15:20:00,275.36,275.56,275.3,275.37,21747.0,261.4213,261.6112,261.3643,261.4308,21747.0
2023-03-28 15:30:00,275.35,275.74,275.23,275.6,24382.0,261.4118,261.7821,261.2979,261.6491,24382.0
2023-03-28 15:40:00,275.63,275.86,275.58,275.86,38891.0,261.6776,261.896,261.6302,261.896,38891.0
2023-03-28 15:50:00,275.86,276.22,275.82,275.84,121173.0,261.896,262.2378,261.858,261.877,121173.0
2023-03-29 09:30:00,277.0,277.23,276.45,277.05,92949.0,262.9783,263.1966,262.4561,263.0258,92949.0
2023-03-29 09:40:00,277.09,277.81,276.82,277.67,52141.0,263.0637,263.7473,262.8074,263.6144,52141.0
2023-03-29 09:50:00,277.68,278.15,277.57,277.95,40524.0,263.6239,264.0701,263.5194,263.8802,40524.0
2023-03-29 10:00:00,277.96,277.96,277.3,277.32,27102.0,263.8897,263.8897,263.2631,263.2821,27102.0
2023-03-29 10:10:00,277.38,277.39,276.89,277.0,35260.0,263.339,263.3485,262.8738,262.9783,35260.0
2023-03-29 10:20:00,277.0,277.15,276.89,276.96,24577.0,262.9783,263.1207,262.8738,262.9403,24577.0
2023-03-29 10:30:00,276.98,277.13,276.87,276.97,35992.0,262.9593,263.1017,262.8549,262.9498,35992.0
2023-03-29 10:40:00,276.96,277.33,276.87,277.16,22354.0,262.9403,263.2916,262.8549,263.1302,22354.0
2023-03-29 10:50:00,277.1,277.26,276.98,277.2,21489.0,263.0732,263.2251,262.9593,263.1682,21489.0
2023-03-29 11:00:00,277.2,277.31,276.82,277.3,18326.0,263.1682,263.2726,262.8074,263.2631,18326.0
2023-03-29 11:10:00,277.25,277.41,276.99,277.03,14342.0,263.2156,263.3675,262.9688,263.0068,14342.0
2023-03-29 11:20:00,277.07,277.11,276.84,276.96,16338.0,263.0447,263.0827,262.8264,262.9403,16338.0
2023-03-29 11:30:00,276.97,277.14,276.88,276.97,20444.0,262.9498,263.1112,262.8644,262.9498,20444.0
2023-03-29 11:40:00,276.96,277.07,276.92,277.06,9215.0,262.9403,263.0447,262.9023,263.0352,9215.0
2023-03-29 11:50:00,277.06,277.41,277.02,277.24,17933.0,263.0352,263.3675,262.9973,263.2061,17933.0
2023-03-29 12:00:00,277.24,277.26,277.06,277.1,14477.0,263.2061,263.2251,263.0352,263.0732,14477.0
2023-03-29 12:10:00,277.09,277.15,277.02,277.1,9254.0,263.0637,263.1207,262.9973,263.0732,9254.0
2023-03-29 12:20:00,277.06,277.07,276.9,276.95,11455.0,263.0352,263.0447,262.8833,262.9308,11455.0
2023-03-29 12:30:00,276.96,277.06,276.78,276.92,9690.0,262.9403,263.0352,262.7694,262.9023,9690.0
2023-03-29 12:40:00,276.91,276.91,276.75,276.8,11456.0,262.8928,262.8928,262.7409,262.7884,11456.0
2023-03-29 12:50:00,276.8,276.92,276.79,276.89,5657.0,262.7884,262.9023,262.7789,262.8738,5657.0
2023-03-29 13:00:00,276.84,277.07,276.77,277.02,5581.0,262.8264,263.0447,262.7599,262.9973,5581.0
2023-03-29 13:10:00,277.0,277.07,276.93,276.94,11793.0,262.9783,263.0447,262.9118,262.9213,11793.0
2023-03-29 13:20:00,276.94,277.16,276.94,276.97,22033.0,262.9213,263.1302,262.9213,262.9498,22033.0
2023-03-29 13:30:00,277.02,277.02,276.66,276.77,11507.0,262.9973,262.9973,262.6555,262.7599,11507.0
2023-03-29 13:40:00,276.77,276.83,276.56,276.61,13868.0,262.7599,262.8169,262.5606,262.608,13868.0
2023-03-29 13:50:00,276.61,276.65,276.5,276.55,10229.0,262.608,262.646,262.5036,262.5511,10229.0
2023-03-29 14:00:00,276.56,276.81,276.5,276.81,12810.0,262.5606,262.7979,262.5036,262.7979,12810.0
2023-03-29 14:10:00,276.84,276.91,276.66,276.72,13257.0,262.8264,262.8928,262.6555,262.7125,13257.0
2023-03-29 14:20:00,276.67,276.87,276.63,276.76,5353.0,262.665,262.8549,262.627,262.7504,5353.0
2023-03-29 14:30:00,276.76,276.84,276.63,276.74,10760.0,262.7504,262.8264,262.627,262.7314,10760.0
2023-03-29 14:40:00,276.78,276.84,276.64,276.79,13065.0,262.7694,262.8264,262.6365,262.7789,13065.0
2023-03-29 14:50:00,276.75,277.04,276.68,277.01,17511.0,262.7409,263.0163,262.6745,262.9878,17511.0
2023-03-29 15:00:00,276.96,277.1,276.83,276.83,14035.0,262.9403,263.0732,262.8169,262.8169,14035.0
2023-03-29 15:10:00,276.85,277.25,276.79,277.08,18400.0,262.8359,263.2156,262.7789,263.0542,18400.0
2023-03-29 15:20:00,277.09,277.15,276.88,276.95,26144.0,263.0637,263.1207,262.8644,262.9308,26144.0
2023-03-29 15:30:00,276.92,277.04,276.85,276.93,34677.0,262.9023,263.0163,262.8359,262.9118,34677.0
2023-03-29 15:40:00,276.9,277.17,276.81,277.14,28335.0,262.8833,263.1397,262.7979,263.1112,28335.0
2023-03-29 15:50:00,277.17,277.52,277.14,277.51,161936.0,263.1397,263.472,263.1112,263.4625,161936.0
2023-03-30 09:30:00,277.26,277.69,276.9,277.48,67623.0,263.2251,263.6334,262.8833,263.434,67623.0
2023-03-30 09:40:00,277.49,277.76,277.37,277.65,35014.0,263.4435,263.6998,263.3296,263.5954,35014.0
2023-03-30 09:50:00,277.65,277.77,277.3,277.47,31827.0,263.5954,263.7093,263.2631,263.4245,31827.0
2023-03-30 10:00:00,277.51,277.52,276.81,276.81,30387.0,263.4625,263.472,262.7979,262.7979,30387.0
2023-03-30 10:10:00,276.82,277.29,276.79,277.24,16783.0,262.8074,263.2536,262.7789,263.2061,16783.0
2023-03-30 10:20:00,277.18,277.4,276.82,277.4,12100.0,263.1492,263.358,262.8074,263.358,12100.0
2023-03-30 10:30:00,277.4,277.52,277.06,277.12,20236.0,263.358,263.472,263.0352,263.0922,20236.0
2023-03-30 10:40:00,277.07,277.61,277.07,277.52,20574.0,263.0447,263.5574,263.0447,263.472,20574.0
2023-03-30 10:50:00,277.54,277.66,276.92,276.98,22587.0,263.4909,263.6049,262.9023,262.9593,22587.0
2023-03-30 11:00:00,277.04,277.2,276.62,276.73,24547.0,263.0163,263.1682,262.6175,262.7219,24547.0
2023-03-30 11:10:00,276.78,276.95,276.5,276.92,24999.0,262.7694,262.9308,262.5036,262.9023,24999.0
2023-03-30 11:20:00,276.94,277.19,276.93,277.16,18065.0,262.9213,263.1587,262.9118,263.1302,18065.0
2023-03-30 11:30:00,277.16,277.16,276.76,276.87,11814.0,263.1302,263.1302,262.7504,262.8549,11814.0
2023-03-30 11:40:00,276.89,277.06,276.87,277.06,14314.0,262.8738,263.0352,262.8549,263.0352,14314.0
2023-03-30 11:50:00,277.1,277.31,277.05,277.15,11147.0,263.0732,263.2726,263.0258,263.1207,11147.0
2023-03-30 12:00:00,277.13,277.41,277.1,277.41,5085.0,263.1017,263.3675,263.0732,263.3675,5085.0
2023-03-30 12:10:00,277.4,277.56,277.28,277.56,13702.0,263.358,263.5099,263.2441,263.5099,13702.0
2023-03-30 12:20:00,277.58,277.58,277.12,277.13,13135.0,263.5289,263.5289,263.0922,263.1017,13135.0
2023-03-30 12:30:00,277.22,277.22,277.0,277.0,13696.0,263.1871,263.1871,262.9783,262.9783,13696.0
2023-03-30 12:40:00,277.02,277.44,277.02,277.29,13116.0,262.9973,263.396,262.9973,263.2536,13116.0
2023-03-30 12:50:00,277.29,277.42,277.16,277.16,5061.0,263.2536,263.377,263.1302,263.1302,5061.0
2023-03-30 13:00:00,277.15,277.4,277.13,277.23,7359.0,263.1207,263.358,263.1017,263.1966,7359.0
2023-03-30 13:10:00,277.21,277.43,277.08,277.39,8294.0,263.1777,263.3865,263.0542,263.3485,8294.0
2023-03-30 13:20:00,277.42,277.51,277.21,277.34,11794.0,263.377,263.4625,263.1777,263.3011,11794.0
2023-03-30 13:30:00,277.36,277.4,277.24,277.38,6957.0,263.3201,263.358,263.2061,263.339,6957.0
2023-03-30 13:40:00,277.38,277.56,277.25,277.32,9832.0,263.339,263.5099,263.2156,263.2821,9832.0
2023-03-30 13:50:00,277.34,277.54,277.27,277.48,10384.0,263.3011,263.4909,263.2346,263.434,10384.0
2023-03-30 14:00:00,277.45,277.69,277.45,277.62,7490.0,263.4055,263.6334,263.4055,263.5669,7490.0
2023-03-30 14:10:00,277.62,277.8,277.62,277.71,10047.0,263.5669,263.7378,263.5669,263.6523,10047.0
2023-03-30 14:20:00,277.75,277.98,277.72,277.93,6465.0,263.6903,263.9087,263.6618,263.8612,6465.0
2023-03-30 14:30:00,277.96,278.11,277.88,278.06,18859.0,263.8897,264.0321,263.8137,263.9846,18859.0
2023-03-30 14:40:00,278.06,278.08,277.88,277.88,7513.0,263.9846,264.0036,263.8137,263.8137,7513.0
2023-03-30 14:50:00,277.84,277.92,277.76,277.87,9345.0,263.7758,263.8517,263.6998,263.8042,9345.0
2023-03-30 15:00:00,277.86,278.2,277.85,277.99,11687.0,263.7947,264.1175,263.7853,263.9182,11687.0
2023-03-30 15:10:00,277.99,278.14,277.89,278.13,13282.0,263.9182,264.0606,263.8232,264.0511,13282.0
2023-03-30 15:20:00,278.11,278.4,278.02,278.33,16740.0,264.0321,264.3074,263.9466,264.241,16740.0
2023-03-30 15:30:00,278.3,278.33,278.16,278.17,26213.0,264.2125,264.241,264.0796,264.0891,26213.0
2023-03-30 15:40:00,278.15,278.22,277.85,277.88,32671.0,264.0701,264.1365,263.7853,263.8137,32671.0
2023-03-30 15:50:00,277.89,278.22,277.74,277.81,145667.0,263.8232,264.1365,263.6808,263.7473,145667.0
2023-03-31 09:30:00,278.92,279.2,278.5,278.92,78719.0,264.8011,265.0669,264.4024,264.8011,78719.0
2023-03-31 09:40:00,278.88,279.56,278.84,279.52,32677.0,264.7631,265.4087,264.7251,265.3707,32677.0
2023-03-31 09:50:00,279.6,280.32,279.6,280.26,111298.0,265.4467,266.1302,265.4467,266.0733,111298.0
2023-03-31 10:00:00,280.25,280.64,280.16,280.42,37057.0,266.0638,266.434,265.9783,266.2252,37057.0
2023-03-31 10:10:00,280.38,280.52,280.05,280.07,31278.0,266.1872,266.3201,265.8739,265.8929,31278.0
2023-03-31 10:20:00,280.17,280.28,279.83,279.94,43443.0,265.9878,266.0922,265.665,265.7695,43443.0
2023-03-31 10:30:00,279.9,280.33,279.9,279.99,18411.0,265.7315,266.1397,265.7315,265.8169,18411.0
2023-03-31 10:40:00,279.99,280.43,279.91,280.43,31596.0,265.8169,266.2347,265.741,266.2347,31596.0
2023-03-31 10:50:00,280.38,280.39,280.02,280.15,13888.0,266.1872,266.1967,265.8454,265.9688,13888.0
2023-03-31 11:00:00,280.12,280.27,279.78,279.93,13447.0,265.9403,266.0828,265.6176,265.76,13447.0
2023-03-31 11:10:00,279.97,280.39,279.96,280.1,12617.0,265.7979,266.1967,265.7884,265.9214,12617.0
2023-03-31 11:20:00,280.08,280.27,279.8,279.81,12436.0,265.9024,266.0828,265.6365,265.646,12436.0
2023-03-31 11:30:00,279.79,280.08,279.78,279.87,12017.0,265.6271,265.9024,265.6176,265.703,12017.0
2023-03-31 11:40:00,279.83,280.02,279.83,280.02,6913.0,265.665,265.8454,265.665,265.8454,6913.0
2023-03-31 11:50:00,280.02,280.06,279.84,280.0,8054.0,265.8454,265.8834,265.6745,265.8264,8054.0
2023-03-31 12:00:00,280.04,280.21,279.95,280.04,11258.0,265.8644,266.0258,265.779,265.8644,11258.0
2023-03-31 12:10:00,280.01,280.21,279.97,280.12,14670.0,265.8359,266.0258,265.7979,265.9403,14670.0
2023-03-31 12:20:00,280.12,280.37,280.11,280.24,19312.0,265.9403,266.1777,265.9309,266.0543,19312.0
2023-03-31 12:30:00,280.24,280.28,279.98,280.07,12663.0,266.0543,266.0922,265.8074,265.8929,12663.0
2023-03-31 12:40:00,280.07,280.08,279.75,279.87,11853.0,265.8929,265.9024,265.5891,265.703,11853.0
2023-03-31 12:50:00,279.85,279.93,279.75,279.78,12398.0,265.684,265.76,265.5891,265.6176,12398.0
2023-03-31 13:00:00,279.78,279.87,279.6,279.8,9973.0,265.6176,265.703,265.4467,265.6365,9973.0
2023-03-31 13:10:00,279.8,279.84,279.52,279.65,8533.0,265.6365,265.6745,265.3707,265.4941,8533.0
2023-03-31 13:20:00,279.63,279.72,279.46,279.46,11898.0,265.4752,265.5606,265.3138,265.3138,11898.0
2023-03-31 13:30:00,279.46,279.56,279.32,279.44,13892.0,265.3138,265.4087,265.1808,265.2948,13892.0
2023-03-31 13:40:00,279.42,279.48,279.09,279.2,10946.0,265.2758,265.3327,264.9625,265.0669,10946.0
2023-03-31 13:50:00,279.18,279.38,279.12,279.32,9540.0,265.0479,265.2378,264.991,265.1808,9540.0
2023-03-31 14:00:00,279.32,279.53,279.22,279.4,13800.0,265.1808,265.3802,265.0859,265.2568,13800.0
2023-03-31 14:10:00,279.42,279.56,279.3,279.45,15573.0,265.2758,265.4087,265.1619,265.3043,15573.0
2023-03-31 14:20:00,279.46,279.49,279.18,279.35,17776.0,265.3138,265.3422,265.0479,265.2093,17776.0
2023-03-31 14:30:00,279.35,279.5,279.26,279.43,15582.0,265.2093,265.3517,265.1239,265.2853,15582.0
2023-03-31 14:40:00,279.42,279.68,279.4,279.64,16480.0,265.2758,265.5226,265.2568,265.4846,16480.0
2023-03-31 14:50:00,279.69,279.75,279.54,279.66,18119.0,265.5321,265.5891,265.3897,265.5036,18119.0
2023-03-31 15:00:00,279.66,279.89,279.57,279.64,23695.0,265.5036,265.722,265.4182,265.4846,23695.0
2023-03-31 15:10:00,279.63,279.7,279.37,279.54,30673.0,265.4752,265.5416,265.2283,265.3897,30673.0
2023-03-31 15:20:00,279.54,279.96,279.49,279.52,31368.0,265.3897,265.7884,265.3422,265.3707,31368.0
2023-03-31 15:30:00,279.52,279.65,279.18,279.3,41153.0,265.3707,265.4941,265.0479,265.1619,41153.0
2023-03-31 15:40:00,279.26,279.43,279.16,279.31,38613.0,265.1239,265.2853,265.0289,265.1713,38613.0
2023-03-31 15:50:00,279.3,279.97,279.15,279.53,214159.0,265.1619,265.7979,265.0194,265.3802,214159.0
2023-04-03 09:30:00,280.99,281.17,279.68,280.66,104180.0,266.7663,266.9372,265.5226,266.453,104180.0
2023-04-03 09:40:00,280.44,280.82,280.15,280.82,36141.0,266.2441,266.6049,265.9688,266.6049,36141.0
2023-04-03 09:50:00,280.84,281.13,280.59,280.82,32180.0,266.6239,266.8992,266.3866,266.6049,32180.0
2023-04-03 10:00:00,280.87,281.3,280.74,281.24,34060.0,266.6524,267.0606,266.529,267.0037,34060.0
2023-04-03 10:10:00,281.17,281.73,281.14,281.44,35138.0,266.9372,267.4688,266.9087,267.1935,35138.0
2023-04-03 10:20:00,281.41,281.57,281.13,281.57,24024.0,267.165,267.3169,266.8992,267.3169,24024.0
2023-04-03 10:30:00,281.53,281.55,281.16,281.2,19838.0,267.279,267.298,266.9277,266.9657,19838.0
2023-04-03 10:40:00,281.16,281.47,281.15,281.19,17663.0,266.9277,267.222,266.9182,266.9562,17663.0
2023-04-03 10:50:00,281.22,281.3,280.58,280.81,33142.0,266.9847,267.0606,266.3771,266.5954,33142.0
2023-04-03 11:00:00,280.77,280.88,280.39,280.56,33475.0,266.5574,266.6619,266.1967,266.3581,33475.0
2023-04-03 11:10:00,280.51,281.06,280.41,281.03,15191.0,266.3106,266.8328,266.2157,266.8043,15191.0
2023-04-03 11:20:00,280.99,281.73,280.91,281.72,21953.0,266.7663,267.4688,266.6904,267.4594,21953.0
2023-04-03 11:30:00,281.72,282.12,281.65,282.04,33911.0,267.4594,267.8391,267.3929,267.7632,33911.0
2023-04-03 11:40:00,282.05,282.13,281.8,281.88,28672.0,267.7727,267.8486,267.5353,267.6113,28672.0
2023-04-03 11:50:00,281.88,282.06,281.73,281.86,41606.0,267.6113,267.7821,267.4688,267.5923,41606.0
2023-04-03 12:00:00,281.82,282.02,281.76,281.86,15079.0,267.5543,267.7442,267.4973,267.5923,15079.0
2023-04-03 12:10:00,281.84,281.98,281.72,281.74,11408.0,267.5733,267.7062,267.4594,267.4783,11408.0
2023-04-03 12:20:00,281.73,281.94,281.57,281.78,21310.0,267.4688,267.6682,267.3169,267.5163,21310.0
2023-04-03 12:30:00,281.81,281.94,281.63,281.64,14932.0,267.5448,267.6682,267.3739,267.3834,14932.0
2023-04-03 12:40:00,281.66,281.74,281.59,281.66,11961.0,267.4024,267.4783,267.3359,267.4024,11961.0
2023-04-03 12:50:00,281.63,281.7,281.48,281.63,9600.0,267.3739,267.4404,267.2315,267.3739,9600.0
2023-04-03 13:00:00,281.57,281.75,281.42,281.75,16695.0,267.3169,267.4878,267.1745,267.4878,16695.0
2023-04-03 13:10:00,281.76,281.89,281.64,281.85,12005.0,267.4973,267.6208,267.3834,267.5828,12005.0
2023-04-03 13:20:00,281.85,281.87,281.74,281.81,8958.0,267.5828,267.6018,267.4783,267.5448,8958.0
2023-04-03 13:30:00,281.81,281.93,281.73,281.85,7625.0,267.5448,267.6587,267.4688,267.5828,7625.0
2023-04-03 13:40:00,281.88,282.03,281.75,281.8,27270.0,267.6113,267.7537,267.4878,267.5353,27270.0
2023-04-03 13:50:00,281.75,281.99,281.74,281.96,9441.0,267.4878,267.7157,267.4783,267.6872,9441.0
2023-04-03 14:00:00,281.95,282.29,281.86,282.23,20354.0,267.6777,268.0005,267.5923,267.9435,20354.0
2023-04-03 14:10:00,282.21,282.41,282.2,282.3,17773.0,267.9246,268.1144,267.9151,268.01,17773.0
2023-04-03 14:20:00,282.29,282.58,282.25,282.51,18361.0,268.0005,268.2758,267.9625,268.2094,18361.0
2023-04-03 14:30:00,282.48,282.69,282.46,282.63,18987.0,268.1809,268.3803,268.1619,268.3233,18987.0
2023-04-03 14:40:00,282.65,282.7,282.51,282.51,11943.0,268.3423,268.3897,268.2094,268.2094,11943.0
2023-04-03 14:50:00,282.53,282.65,282.46,282.53,13731.0,268.2284,268.3423,268.1619,268.2284,13731.0
2023-04-03 15:00:00,282.53,282.72,282.51,282.54,18156.0,268.2284,268.4087,268.2094,268.2378,18156.0
2023-04-03 15:10:00,282.55,282.72,282.5,282.65,21312.0,268.2473,268.4087,268.1999,268.3423,21312.0
2023-04-03 15:20:00,282.65,282.87,282.47,282.71,34131.0,268.3423,268.5511,268.1714,268.3992,34131.0
2023-04-03 15:30:00,282.71,282.79,282.46,282.52,40750.0,268.3992,268.4752,268.1619,268.2189,40750.0
2023-04-03 15:40:00,282.52,282.58,282.25,282.54,57966.0,268.2189,268.2758,267.9625,268.2378,57966.0
2023-04-03 15:50:00,282.52,282.52,282.05,282.13,204861.0,268.2189,268.2189,267.7727,267.8486,204861.0
2023-04-04 09:30:00,281.41,282.0,280.39,281.65,95071.0,267.165,267.7252,266.1967,267.3929,95071.0
2023-04-04 09:40:00,281.71,281.99,281.52,281.79,39808.0,267.4499,267.7157,267.2695,267.5258,39808.0
2023-04-04 09:50:00,281.8,282.23,281.76,282.2,37005.0,267.5353,267.9435,267.4973,267.9151,37005.0
2023-04-04 10:00:00,282.2,282.37,281.64,281.99,25143.0,267.9151,268.0765,267.3834,267.7157,25143.0
2023-04-04 10:10:00,281.98,282.12,281.59,282.11,23161.0,267.7062,267.8391,267.3359,267.8296,23161.0
2023-04-04 10:20:00,282.03,282.04,281.65,281.68,26593.0,267.7537,267.7632,267.3929,267.4214,26593.0
2023-04-04 10:30:00,281.69,282.73,281.68,282.59,19080.0,267.4309,268.4182,267.4214,268.2853,19080.0
2023-04-04 10:40:00,282.57,282.69,282.22,282.69,14287.0,268.2663,268.3803,267.934,268.3803,14287.0
2023-04-04 10:50:00,282.68,282.78,282.33,282.42,25797.0,268.3708,268.4657,268.0385,268.1239,25797.0
2023-04-04 11:00:00,282.41,282.41,281.85,282.11,22737.0,268.1144,268.1144,267.5828,267.8296,22737.0
2023-04-04 11:10:00,282.15,282.38,282.03,282.15,16115.0,267.8676,268.0859,267.7537,267.8676,16115.0
2023-04-04 11:20:00,282.13,282.34,281.94,282.18,25443.0,267.8486,268.048,267.6682,267.8961,25443.0
2023-04-04 11:30:00,282.17,282.46,281.94,282.4,20060.0,267.8866,268.1619,267.6682,268.1049,20060.0
2023-04-04 11:40:00,282.42,282.77,282.31,282.64,17692.0,268.1239,268.4562,268.0195,268.3328,17692.0
2023-04-04 11:50:00,282.6,282.68,282.05,282.05,17568.0,268.2948,268.3708,267.7727,267.7727,17568.0
2023-04-04 12:00:00,282.03,282.21,281.87,282.05,25160.0,267.7537,267.9246,267.6018,267.7727,25160.0
2023-04-04 12:10:00,282.07,282.08,281.76,281.99,18090.0,267.7916,267.8011,267.4973,267.7157,18090.0
2023-04-04 12:20:00,281.99,282.3,281.88,282.25,20129.0,267.7157,268.01,267.6113,267.9625,20129.0
2023-04-04 12:30:00,282.24,282.24,281.89,282.03,15226.0,267.953,267.953,267.6208,267.7537,15226.0
2023-04-04 12:40:00,282.02,282.54,282.02,282.54,14778.0,267.7442,268.2378,267.7442,268.2378,14778.0
2023-04-04 12:50:00,282.56,282.56,282.33,282.34,10971.0,268.2568,268.2568,268.0385,268.048,10971.0
2023-04-04 13:00:00,282.31,282.47,282.21,282.25,17558.0,268.0195,268.1714,267.9246,267.9625,17558.0
2023-04-04 13:10:00,282.22,282.68,282.14,282.64,10454.0,267.934,268.3708,267.8581,268.3328,10454.0
2023-04-04 13:20:00,282.64,282.67,282.5,282.54,13504.0,268.3328,268.3613,268.1999,268.2378,13504.0
2023-04-04 13:30:00,282.52,282.73,282.5,282.6,11461.0,268.2189,268.4182,268.1999,268.2948,11461.0
2023-04-04 13:40:00,282.62,282.68,282.38,282.47,8059.0,268.3138,268.3708,268.0859,268.1714,8059.0
2023-04-04 13:50:00,282.44,282.53,282.3,282.49,8475.0,268.1429,268.2284,268.01,268.1904,8475.0
2023-04-04 14:00:00,282.46,282.57,282.43,282.47,8561.0,268.1619,268.2663,268.1334,268.1714,8561.0
2023-04-04 14:10:00,282.49,282.88,282.49,282.59,27570.0,268.1904,268.5606,268.1904,268.2853,27570.0
2023-04-04 14:20:00,282.57,282.65,282.51,282.53,7240.0,268.2663,268.3423,268.2094,268.2284,7240.0
2023-04-04 14:30:00,282.54,282.85,282.46,282.75,13622.0,268.2378,268.5322,268.1619,268.4372,13622.0
2023-04-04 14:40:00,282.73,282.82,282.6,282.71,13134.0,268.4182,268.5037,268.2948,268.3992,13134.0
2023-04-04 14:50:00,282.74,282.96,282.74,282.91,27923.0,268.4277,268.6366,268.4277,268.5891,27923.0
2023-04-04 15:00:00,282.9,283.34,282.83,283.33,41059.0,268.5796,268.9974,268.5132,268.9879,41059.0
2023-04-04 15:10:00,283.28,283.42,283.14,283.24,27718.0,268.9404,269.0733,268.8075,268.9024,27718.0
2023-04-04 15:20:00,283.25,283.32,283.03,283.07,20492.0,268.9119,268.9784,268.703,268.741,20492.0
2023-04-04 15:30:00,283.1,283.17,282.73,282.99,42539.0,268.7695,268.836,268.4182,268.6651,42539.0
2023-04-04 15:40:00,283.0,283.0,282.41,282.47,56766.0,268.6746,268.6746,268.1144,268.1714,56766.0
2023-04-04 15:50:00,282.48,282.65,282.12,282.3,142818.0,268.1809,268.3423,267.8391,268.01,142818.0
2023-04-05 09:30:00,283.49,284.63,283.25,284.07,86601.0,269.1398,270.2221,268.9119,269.6904,86601.0
2023-04-05 09:40:00,284.0,284.69,284.0,284.31,40748.0,269.6239,270.279,269.6239,269.9182,40748.0
2023-04-05 09:50:00,284.35,284.44,284.14,284.19,15736.0,269.9562,270.0417,269.7569,269.8043,15736.0
2023-04-05 10:00:00,284.19,284.25,283.86,284.02,32676.0,269.8043,269.8613,269.491,269.6429,32676.0
2023-04-05 10:10:00,284.1,284.67,283.88,284.59,36344.0,269.7189,270.26,269.51,270.1841,36344.0
2023-04-05 10:20:00,284.55,284.74,284.26,284.58,27053.0,270.1461,270.3265,269.8708,270.1746,27053.0
2023-04-05 10:30:00,284.55,284.98,284.46,284.57,31807.0,270.1461,270.5543,270.0607,270.1651,31807.0
2023-04-05 10:40:00,284.58,284.71,284.38,284.52,23237.0,270.1746,270.298,269.9847,270.1176,23237.0
2023-04-05 10:50:00,284.48,284.5,283.92,283.99,47689.0,270.0796,270.0986,269.548,269.6144,47689.0
2023-04-05 11:00:00,283.97,284.35,283.9,284.14,27336.0,269.5955,269.9562,269.529,269.7569,27336.0
2023-04-05 11:10:00,284.13,284.26,283.88,284.15,21818.0,269.7474,269.8708,269.51,269.7663,21818.0
2023-04-05 11:20:00,284.1,284.26,283.74,283.9,35373.0,269.7189,269.8708,269.3771,269.529,35373.0
2023-04-05 11:30:00,283.94,284.31,283.94,284.19,18550.0,269.567,269.9182,269.567,269.8043,18550.0
2023-04-05 11:40:00,284.14,284.29,283.94,284.0,28302.0,269.7569,269.8993,269.567,269.6239,28302.0
2023-04-05 11:50:00,284.0,284.19,283.93,284.19,13005.0,269.6239,269.8043,269.5575,269.8043,13005.0
2023-04-05 12:00:00,284.17,284.28,283.8,283.86,15895.0,269.7853,269.8898,269.4341,269.491,15895.0
2023-04-05 12:10:00,283.87,284.11,283.66,284.09,22519.0,269.5005,269.7284,269.3012,269.7094,22519.0
2023-04-05 12:20:00,284.05,284.06,283.64,283.87,25807.0,269.6714,269.6809,269.2822,269.5005,25807.0
2023-04-05 12:30:00,283.94,284.0,283.78,283.85,9193.0,269.567,269.6239,269.4151,269.4815,9193.0
2023-04-05 12:40:00,283.85,283.98,283.73,283.84,14699.0,269.4815,269.605,269.3676,269.472,14699.0
2023-04-05 12:50:00,283.82,283.83,283.3,283.57,32226.0,269.4531,269.4625,268.9594,269.2157,32226.0
2023-04-05 13:00:00,283.56,283.64,283.21,283.27,12613.0,269.2062,269.2822,268.8739,268.9309,12613.0
2023-04-05 13:10:00,283.27,283.47,282.94,283.03,21123.0,268.9309,269.1208,268.6176,268.703,21123.0
2023-04-05 13:20:00,282.98,283.36,282.98,283.35,13707.0,268.6556,269.0163,268.6556,269.0068,13707.0
2023-04-05 13:30:00,283.38,283.41,283.18,283.38,5678.0,269.0353,269.0638,268.8455,269.0353,5678.0
2023-04-05 13:40:00,283.35,283.44,283.29,283.42,9436.0,269.0068,269.0923,268.9499,269.0733,9436.0
2023-04-05 13:50:00,283.43,283.53,283.32,283.44,12832.0,269.0828,269.1777,268.9784,269.0923,12832.0
2023-04-05 14:00:00,283.41,283.52,283.15,283.19,28072.0,269.0638,269.1682,268.817,268.8549,28072.0
2023-04-05 14:10:00,283.16,283.18,282.86,283.0,19618.0,268.8265,268.8455,268.5416,268.6746,19618.0
2023-04-05 14:20:00,282.98,283.22,282.97,283.22,12649.0,268.6556,268.8834,268.6461,268.8834,12649.0
2023-04-05 14:30:00,283.25,283.32,283.19,283.25,12641.0,268.9119,268.9784,268.8549,268.9119,12641.0
2023-04-05 14:40:00,283.28,283.37,283.14,283.22,20245.0,268.9404,269.0258,268.8075,268.8834,20245.0
2023-04-05 14:50:00,283.24,283.48,283.22,283.41,20640.0,268.9024,269.1303,268.8834,269.0638,20640.0
2023-04-05 15:00:00,283.41,283.53,283.34,283.43,25121.0,269.0638,269.1777,268.9974,269.0828,25121.0
2023-04-05 15:10:00,283.42,283.42,283.1,283.14,32853.0,269.0733,269.0733,268.7695,268.8075,32853.0
2023-04-05 15:20:00,283.13,283.27,283.03,283.19,25582.0,268.798,268.9309,268.703,268.8549,25582.0
2023-04-05 15:30:00,283.18,283.21,282.58,282.59,55293.0,268.8455,268.8739,268.2758,268.2853,55293.0
2023-04-05 15:40:00,282.58,282.72,282.21,282.29,83101.0,268.2758,268.4087,267.9246,268.0005,83101.0
2023-04-05 15:50:00,282.28,282.4,281.78,282.01,292280.0,267.991,268.1049,267.5163,267.7347,292280.0
2023-04-06 09:30:00,282.43,283.49,282.21,282.54,70759.0,268.1334,269.1398,267.9246,268.2378,70759.0
2023-04-06 09:40:00,282.57,282.58,281.57,282.0,31032.0,268.2663,268.2758,267.3169,267.7252,31032.0
2023-04-06 09:50:00,281.89,282.02,281.74,281.9,21635.0,267.6208,267.7442,267.4783,267.6302,21635.0
2023-04-06 10:00:00,281.83,282.31,281.83,282.3,19112.0,267.5638,268.0195,267.5638,268.01,19112.0
2023-04-06 10:10:00,282.4,282.89,282.08,282.88,15518.0,268.1049,268.5701,267.8011,268.5606,15518.0
2023-04-06 10:20:00,282.92,283.2,282.3,282.62,28058.0,268.5986,268.8644,268.01,268.3138,28058.0
2023-04-06 10:30:00,282.63,282.64,282.22,282.29,10757.0,268.3233,268.3328,267.934,268.0005,10757.0
2023-04-06 10:40:00,282.28,282.29,282.01,282.05,20319.0,267.991,268.0005,267.7347,267.7727,20319.0
2023-04-06 10:50:00,282.06,282.35,282.0,282.14,33283.0,267.7821,268.0575,267.7252,267.8581,33283.0
2023-04-06 11:00:00,282.15,282.42,282.01,282.28,15290.0,267.8676,268.1239,267.7347,267.991,15290.0
2023-04-06 11:10:00,282.29,282.42,282.28,282.42,6140.0,268.0005,268.1239,267.991,268.1239,6140.0
2023-04-06 11:20:00,282.4,282.69,282.39,282.6,9110.0,268.1049,268.3803,268.0954,268.2948,9110.0
2023-04-06 11:30:00,282.6,282.79,282.56,282.64,8479.0,268.2948,268.4752,268.2568,268.3328,8479.0
2023-04-06 11:40:00,282.63,282.69,282.35,282.35,11953.0,268.3233,268.3803,268.0575,268.0575,11953.0
2023-04-06 11:50:00,282.33,282.55,282.29,282.48,7175.0,268.0385,268.2473,268.0005,268.1809,7175.0
2023-04-06 12:00:00,282.55,282.73,282.5,282.58,16475.0,268.2473,268.4182,268.1999,268.2758,16475.0
2023-04-06 12:10:00,282.56,282.76,282.5,282.54,12301.0,268.2568,268.4467,268.1999,268.2378,12301.0
2023-04-06 12:20:00,282.54,282.66,282.49,282.63,4468.0,268.2378,268.3518,268.1904,268.3233,4468.0
2023-04-06 12:30:00,282.57,282.78,282.57,282.69,20386.0,268.2663,268.4657,268.2663,268.3803,20386.0
2023-04-06 12:40:00,282.65,282.79,282.57,282.75,6860.0,268.3423,268.4752,268.2663,268.4372,6860.0
2023-04-06 12:50:00,282.72,282.85,282.71,282.81,10598.0,268.4087,268.5322,268.3992,268.4942,10598.0
2023-04-06 13:00:00,282.83,283.01,282.71,282.75,11834.0,268.5132,268.6841,268.3992,268.4372,11834.0
2023-04-06 13:10:00,282.76,282.76,282.48,282.57,6380.0,268.4467,268.4467,268.1809,268.2663,6380.0
2023-04-06 13:20:00,282.53,282.53,282.32,282.38,7209.0,268.2284,268.2284,268.029,268.0859,7209.0
2023-04-06 13:30:00,282.41,282.44,282.22,282.31,10096.0,268.1144,268.1429,267.934,268.0195,10096.0
2023-04-06 13:40:00,282.3,282.3,282.02,282.06,24090.0,268.01,268.01,267.7442,267.7821,24090.0
2023-04-06 13:50:00,282.07,282.1,281.81,282.01,7048.0,267.7916,267.8201,267.5448,267.7347,7048.0
2023-04-06 14:00:00,282.0,282.01,281.79,281.86,11070.0,267.7252,267.7347,267.5258,267.5923,11070.0
2023-04-06 14:10:00,281.86,281.96,281.76,281.79,16262.0,267.5923,267.6872,267.4973,267.5258,16262.0
2023-04-06 14:20:00,281.76,281.94,281.74,281.94,17371.0,267.4973,267.6682,267.4783,267.6682,17371.0
2023-04-06 14:30:00,281.95,281.98,281.84,281.91,13286.0,267.6777,267.7062,267.5733,267.6397,13286.0
2023-04-06 14:40:00,281.92,281.95,281.79,281.94,23455.0,267.6492,267.6777,267.5258,267.6682,23455.0
2023-04-06 14:50:00,281.96,282.34,281.91,282.3,23716.0,267.6872,268.048,267.6397,268.01,23716.0
2023-04-06 15:00:00,282.3,282.47,282.07,282.25,20739.0,268.01,268.1714,267.7916,267.9625,20739.0
2023-04-06 15:10:00,282.23,282.3,281.98,282.0,15529.0,267.9435,268.01,267.7062,267.7252,15529.0
2023-04-06 15:20:00,281.97,282.2,281.91,282.15,13781.0,267.6967,267.9151,267.6397,267.8676,13781.0
2023-04-06 15:30:00,282.13,282.43,282.12,282.36,14072.0,267.8486,268.1334,267.8391,268.067,14072.0
2023-04-06 15:40:00,282.37,282.64,282.25,282.62,27054.0,268.0765,268.3328,267.9625,268.3138,27054.0
2023-04-06 15:50:00,282.67,283.01,282.52,282.91,129449.0,268.3613,268.6841,268.2189,268.5891,129449.0
2023-04-10 09:30:00,283.18,283.78,282.84,283.6,92270.0,268.8455,269.4151,268.5227,269.2442,92270.0
2023-04-10 09:40:00,283.65,284.17,282.67,282.74,57997.0,269.2917,269.7853,268.3613,268.4277,57997.0
2023-04-10 09:50:00,282.77,282.82,282.14,282.53,36558.0,268.4562,268.5037,267.8581,268.2284,36558.0
2023-04-10 10:00:00,282.57,283.39,282.57,283.06,17079.0,268.2663,269.0448,268.2663,268.7315,17079.0
2023-04-10 10:10:00,283.12,283.21,282.69,282.69,18065.0,268.7885,268.8739,268.3803,268.3803,18065.0
2023-04-10 10:20:00,282.69,282.77,282.49,282.56,9456.0,268.3803,268.4562,268.1904,268.2568,9456.0
2023-04-10 10:30:00,282.6,282.69,282.1,282.12,27046.0,268.2948,268.3803,267.8201,267.8391,27046.0
2023-04-10 10:40:00,282.18,282.53,282.15,282.33,20403.0,267.8961,268.2284,267.8676,268.0385,20403.0
2023-04-10 10:50:00,282.32,282.32,282.0,282.0,24114.0,268.029,268.029,267.7252,267.7252,24114.0
2023-04-10 11:00:00,282.02,282.59,281.99,282.55,24385.0,267.7442,268.2853,267.7157,268.2473,24385.0
2023-04-10 11:10:00,282.59,282.59,282.28,282.28,12004.0,268.2853,268.2853,267.991,267.991,12004.0
2023-04-10 11:20:00,282.35,282.35,282.02,282.18,13353.0,268.0575,268.0575,267.7442,267.8961,13353.0
2023-04-10 11:30:00,282.2,282.39,282.17,282.3,14927.0,267.9151,268.0954,267.8866,268.01,14927.0
2023-04-10 11:40:00,282.3,282.47,282.22,282.44,7347.0,268.01,268.1714,267.934,268.1429,7347.0
2023-04-10 11:50:00,282.45,282.53,282.19,282.34,11586.0,268.1524,268.2284,267.9056,268.048,11586.0
2023-04-10 12:00:00,282.35,282.53,282.24,282.33,9399.0,268.0575,268.2284,267.953,268.0385,9399.0
2023-04-10 12:10:00,282.3,282.89,282.3,282.8,9624.0,268.01,268.5701,268.01,268.4847,9624.0
2023-04-10 12:20:00,282.83,282.99,282.75,282.84,14579.0,268.5132,268.6651,268.4372,268.5227,14579.0
2023-04-10 12:30:00,282.87,283.55,282.86,283.41,23907.0,268.5511,269.1967,268.5416,269.0638,23907.0
2023-04-10 12:40:00,283.42,283.47,282.95,283.28,41269.0,269.0733,269.1208,268.6271,268.9404,41269.0
2023-04-10 12:50:00,283.26,283.3,283.03,283.13,8815.0,268.9214,268.9594,268.703,268.798,8815.0
2023-04-10 13:00:00,283.13,283.19,282.83,283.15,13744.0,268.798,268.8549,268.5132,268.817,13744.0
2023-04-10 13:10:00,283.14,283.3,283.03,283.09,12748.0,268.8075,268.9594,268.703,268.76,12748.0
2023-04-10 13:20:00,283.05,283.08,282.91,282.99,7605.0,268.722,268.7505,268.5891,268.6651,7605.0
2023-04-10 13:30:00,282.99,283.1,282.89,282.92,14484.0,268.6651,268.7695,268.5701,268.5986,14484.0
2023-04-10 13:40:00,282.93,283.04,282.78,282.94,10425.0,268.6081,268.7125,268.4657,268.6176,10425.0
2023-04-10 13:50:00,282.93,283.26,282.91,283.16,7852.0,268.6081,268.9214,268.5891,268.8265,7852.0
2023-04-10 14:00:00,283.16,283.17,282.96,282.96,13670.0,268.8265,268.836,268.6366,268.6366,13670.0
2023-04-10 14:10:00,283.0,283.27,282.99,283.25,20335.0,268.6746,268.9309,268.6651,268.9119,20335.0
2023-04-10 14:20:00,283.24,283.27,282.9,282.97,16223.0,268.9024,268.9309,268.5796,268.6461,16223.0
2023-04-10 14:30:00,282.97,283.07,282.65,282.77,12616.0,268.6461,268.741,268.3423,268.4562,12616.0
2023-04-10 14:40:00,282.76,282.91,282.7,282.91,11801.0,268.4467,268.5891,268.3897,268.5891,11801.0
2023-04-10 14:50:00,282.91,282.98,282.79,282.94,15663.0,268.5891,268.6556,268.4752,268.6176,15663.0
2023-04-10 15:00:00,282.96,283.05,282.86,282.92,15148.0,268.6366,268.722,268.5416,268.5986,15148.0
2023-04-10 15:10:00,282.94,282.94,282.74,282.78,24819.0,268.6176,268.6176,268.4277,268.4657,24819.0
2023-04-10 15:20:00,282.79,282.83,282.68,282.68,22468.0,268.4752,268.5132,268.3708,268.3708,22468.0
2023-04-10 15:30:00,282.7,283.07,282.7,283.03,33355.0,268.3897,268.741,268.3897,268.703,33355.0
2023-04-10 15:40:00,283.01,283.42,282.96,283.42,34478.0,268.6841,269.0733,268.6366,269.0733,34478.0
2023-04-10 15:50:00,283.49,283.79,283.21,283.78,166961.0,269.1398,269.4246,268.8739,269.4151,166961.0
2023-04-11 09:30:00,283.17,283.38,282.75,283.06,102757.0,268.836,269.0353,268.4372,268.7315,102757.0
2023-04-11 09:40:00,283.02,283.72,282.95,283.52,20564.0,268.6935,269.3581,268.6271,269.1682,20564.0
2023-04-11 09:50:00,283.6,283.92,283.44,283.92,33844.0,269.2442,269.548,269.0923,269.548,33844.0
2023-04-11 10:00:00,283.89,284.21,283.72,283.95,35362.0,269.5195,269.8233,269.3581,269.5765,35362.0
2023-04-11 10:10:00,283.88,283.95,283.41,283.72,39336.0,269.51,269.5765,269.0638,269.3581,39336.0
2023-04-11 10:20:00,283.74,283.83,283.53,283.72,44343.0,269.3771,269.4625,269.1777,269.3581,44343.0
2023-04-11 10:30:00,283.68,283.71,283.38,283.58,37096.0,269.3201,269.3486,269.0353,269.2252,37096.0
2023-04-11 10:40:00,283.59,283.83,283.55,283.74,55351.0,269.2347,269.4625,269.1967,269.3771,55351.0
2023-04-11 10:50:00,283.76,284.49,283.73,284.44,49945.0,269.3961,270.0891,269.3676,270.0417,49945.0
2023-04-11 11:00:00,284.46,285.02,284.46,284.99,75474.0,270.0607,270.5923,270.0607,270.5638,75474.0
2023-04-11 11:10:00,285.03,285.47,284.91,285.32,45361.0,270.6018,271.0195,270.4879,270.8771,45361.0
2023-04-11 11:20:00,285.33,285.54,285.18,285.21,33421.0,270.8866,271.086,270.7442,270.7727,33421.0
2023-04-11 11:30:00,285.17,285.27,284.98,285.13,19976.0,270.7347,270.8297,270.5543,270.6967,19976.0
2023-04-11 11:40:00,285.15,285.16,284.62,284.82,23264.0,270.7157,270.7252,270.2126,270.4024,23264.0
2023-04-11 11:50:00,284.82,284.96,284.51,284.84,17564.0,270.4024,270.5353,270.1081,270.4214,17564.0
2023-04-11 12:00:00,284.82,284.94,284.59,284.75,18002.0,270.4024,270.5164,270.1841,270.336,18002.0
2023-04-11 12:10:00,284.81,285.3,284.76,285.11,79229.0,270.3929,270.8581,270.3455,270.6778,79229.0
2023-04-11 12:20:00,285.11,285.41,285.05,285.33,46846.0,270.6778,270.9626,270.6208,270.8866,46846.0
2023-04-11 12:30:00,285.4,285.45,285.21,285.34,35040.0,270.9531,271.0005,270.7727,270.8961,35040.0
2023-04-11 12:40:00,285.32,285.48,285.26,285.38,16222.0,270.8771,271.029,270.8202,270.9341,16222.0
2023-04-11 12:50:00,285.34,285.34,284.98,285.06,18875.0,270.8961,270.8961,270.5543,270.6303,18875.0
2023-04-11 13:00:00,285.04,285.21,284.96,285.02,9948.0,270.6113,270.7727,270.5353,270.5923,9948.0
2023-04-11 13:10:00,285.04,285.07,284.76,284.9,15953.0,270.6113,270.6398,270.3455,270.4784,15953.0
2023-04-11 13:20:00,284.91,285.02,284.82,284.84,11394.0,270.4879,270.5923,270.4024,270.4214,11394.0
2023-04-11 13:30:00,284.83,285.18,284.82,284.96,22026.0,270.4119,270.7442,270.4024,270.5353,22026.0
2023-04-11 13:40:00,285.0,285.2,284.88,285.15,14883.0,270.5733,270.7632,270.4594,270.7157,14883.0
2023-04-11 13:50:00,285.15,285.21,285.02,285.02,15594.0,270.7157,270.7727,270.5923,270.5923,15594.0
2023-04-11 14:00:00,285.01,285.03,284.82,284.93,16346.0,270.5828,270.6018,270.4024,270.5069,16346.0
2023-04-11 14:10:00,284.97,285.04,284.75,285.04,14722.0,270.5448,270.6113,270.336,270.6113,14722.0
2023-04-11 14:20:00,285.05,285.07,284.87,284.97,14585.0,270.6208,270.6398,270.4499,270.5448,14585.0
2023-04-11 14:30:00,284.99,285.14,284.99,285.13,12852.0,270.5638,270.7062,270.5638,270.6967,12852.0
2023-04-11 14:40:00,285.13,285.13,285.0,285.1,16055.0,270.6967,270.6967,270.5733,270.6683,16055.0
2023-04-11 14:50:00,285.1,285.14,284.95,285.03,24216.0,270.6683,270.7062,270.5259,270.6018,24216.0
2023-04-11 15:00:00,285.03,285.05,284.84,284.98,19906.0,270.6018,270.6208,270.4214,270.5543,19906.0
2023-04-11 15:10:00,284.99,285.1,284.93,284.97,25094.0,270.5638,270.6683,270.5069,270.5448,25094.0
2023-04-11 15:20:00,284.99,285.14,284.66,284.68,26958.0,270.5638,270.7062,270.2505,270.2695,26958.0
2023-04-11 15:30:00,284.66,284.67,284.39,284.46,48873.0,270.2505,270.26,269.9942,270.0607,48873.0
2023-04-11 15:40:00,284.45,284.59,284.28,284.3,67230.0,270.0512,270.1841,269.8898,269.9088,67230.0
2023-04-11 15:50:00,284.28,284.52,284.1,284.5,189193.0,269.8898,270.1176,269.7189,270.0986,189193.0
2023-04-12 09:30:00,283.85,284.39,283.5,283.92,79875.0,269.4815,269.9942,269.1493,269.548,79875.0
2023-04-12 09:40:00,284.09,284.93,284.06,284.8,32093.0,269.7094,270.5069,269.6809,270.3834,32093.0
2023-04-12 09:50:00,284.83,285.56,284.79,285.28,52353.0,270.4119,271.105,270.374,270.8391,52353.0
2023-04-12 10:00:00,285.31,285.86,285.31,285.76,45278.0,270.8676,271.3898,270.8676,271.2949,45278.0
2023-04-12 10:10:00,285.83,286.2,285.81,286.05,46926.0,271.3613,271.7126,271.3423,271.5702,46926.0
2023-04-12 10:20:00,286.02,286.09,285.25,285.53,55908.0,271.5417,271.6081,270.8107,271.0765,55908.0
2023-04-12 10:30:00,285.53,285.57,284.83,284.94,46183.0,271.0765,271.1145,270.4119,270.5164,46183.0
2023-04-12 10:40:00,284.91,285.35,284.86,285.09,21681.0,270.4879,270.9056,270.4404,270.6588,21681.0
2023-04-12 10:50:00,285.07,285.46,284.99,285.29,17642.0,270.6398,271.01,270.5638,270.8486,17642.0
2023-04-12 11:00:00,285.34,285.51,285.17,285.24,17378.0,270.8961,271.0575,270.7347,270.8012,17378.0
2023-04-12 11:10:00,285.18,285.25,284.91,285.11,20173.0,270.7442,270.8107,270.4879,270.6778,20173.0
2023-04-12 11:20:00,285.12,285.4,285.12,285.34,18727.0,270.6872,270.9531,270.6872,270.8961,18727.0
2023-04-12 11:30:00,285.26,285.3,285.04,285.06,12588.0,270.8202,270.8581,270.6113,270.6303,12588.0
2023-04-12 11:40:00,285.09,285.38,284.9,285.33,11662.0,270.6588,270.9341,270.4784,270.8866,11662.0
2023-04-12 11:50:00,285.32,285.4,285.11,285.16,8126.0,270.8771,270.9531,270.6778,270.7252,8126.0
2023-04-12 12:00:00,285.21,285.45,285.17,285.41,12969.0,270.7727,271.0005,270.7347,270.9626,12969.0
2023-04-12 12:10:00,285.42,285.7,285.39,285.7,11318.0,270.9721,271.2379,270.9436,271.2379,11318.0
2023-04-12 12:20:00,285.66,285.68,285.35,285.46,7672.0,271.1999,271.2189,270.9056,271.01,7672.0
2023-04-12 12:30:00,285.44,285.55,285.36,285.49,11612.0,270.991,271.0955,270.9151,271.0385,11612.0
2023-04-12 12:40:00,285.49,285.8,285.37,285.78,11483.0,271.0385,271.3328,270.9246,271.3138,11483.0
2023-04-12 12:50:00,285.76,285.92,285.69,285.81,34026.0,271.2949,271.4468,271.2284,271.3423,34026.0
2023-04-12 13:00:00,285.84,285.89,285.59,285.87,13211.0,271.3708,271.4183,271.1335,271.3993,13211.0
2023-04-12 13:10:00,285.92,286.02,285.78,285.79,12566.0,271.4468,271.5417,271.3138,271.3233,12566.0
2023-04-12 13:20:00,285.79,285.96,285.68,285.9,15718.0,271.3233,271.4847,271.2189,271.4278,15718.0
2023-04-12 13:30:00,285.9,285.97,285.77,285.86,22499.0,271.4278,271.4942,271.3043,271.3898,22499.0
2023-04-12 13:40:00,285.87,286.32,285.87,286.27,25781.0,271.3993,271.8265,271.3993,271.779,25781.0
2023-04-12 13:50:00,286.24,286.38,286.17,286.31,24729.0,271.7506,271.8835,271.6841,271.817,24729.0
2023-04-12 14:00:00,286.3,286.58,286.29,286.37,35344.0,271.8075,272.0733,271.798,271.874,35344.0
2023-04-12 14:10:00,286.33,286.77,286.26,286.7,18804.0,271.836,272.2537,271.7695,272.1873,18804.0
2023-04-12 14:20:00,286.73,286.79,285.97,286.04,24170.0,272.2157,272.2727,271.4942,271.5607,24170.0
2023-04-12 14:30:00,286.05,286.06,285.46,285.61,21303.0,271.5702,271.5797,271.01,271.1524,21303.0
2023-04-12 14:40:00,285.55,285.87,285.44,285.47,24054.0,271.0955,271.3993,270.991,271.0195,24054.0
2023-04-12 14:50:00,285.51,285.67,285.33,285.59,12929.0,271.0575,271.2094,270.8866,271.1335,12929.0
2023-04-12 15:00:00,285.59,285.74,285.3,285.48,23420.0,271.1335,271.2759,270.8581,271.029,23420.0
2023-04-12 15:10:00,285.46,285.46,285.08,285.08,19014.0,271.01,271.01,270.6493,270.6493,19014.0
2023-04-12 15:20:00,285.07,285.3,285.06,285.16,22689.0,270.6398,270.8581,270.6303,270.7252,22689.0
2023-04-12 15:30:00,285.14,285.4,285.09,285.26,23790.0,270.7062,270.9531,270.6588,270.8202,23790.0
2023-04-12 15:40:00,285.26,285.37,284.78,284.81,83096.0,270.8202,270.9246,270.3645,270.3929,83096.0
2023-04-12 15:50:00,284.78,285.44,284.77,285.32,156125.0,270.3645,270.991,270.355,270.8771,156125.0
2023-04-13 09:30:00,286.57,287.32,286.11,286.2,97684.0,272.0638,272.7759,271.6271,271.7126,97684.0
2023-04-13 09:40:00,286.34,286.83,286.18,286.39,53287.0,271.8455,272.3107,271.6936,271.893,53287.0
2023-04-13 09:50:00,286.4,286.85,286.35,286.76,29064.0,271.9025,272.3297,271.855,272.2442,29064.0
2023-04-13 10:00:00,286.75,287.24,286.75,286.94,30374.0,272.2347,272.6999,272.2347,272.4151,30374.0
2023-04-13 10:10:00,286.89,287.41,286.72,287.37,35760.0,272.3677,272.8613,272.2063,272.8234,35760.0
2023-04-13 10:20:00,287.28,287.29,287.0,287.09,21327.0,272.7379,272.7474,272.4721,272.5575,21327.0
2023-04-13 10:30:00,287.16,287.39,286.97,287.03,24154.0,272.624,272.8423,272.4436,272.5006,24154.0
2023-04-13 10:40:00,287.0,287.03,286.75,286.98,17782.0,272.4721,272.5006,272.2347,272.4531,17782.0
2023-04-13 10:50:00,286.99,287.18,286.88,287.11,15857.0,272.4626,272.643,272.3582,272.5765,15857.0
2023-04-13 11:00:00,287.03,287.19,286.91,287.07,9872.0,272.5006,272.6525,272.3866,272.5385,9872.0
2023-04-13 11:10:00,287.03,287.2,286.98,287.11,12347.0,272.5006,272.662,272.4531,272.5765,12347.0
2023-04-13 11:20:00,287.14,287.45,287.08,287.39,24576.0,272.605,272.8993,272.548,272.8423,24576.0
2023-04-13 11:30:00,287.39,287.42,287.21,287.34,24453.0,272.8423,272.8708,272.6715,272.7949,24453.0
2023-04-13 11:40:00,287.34,287.48,287.08,287.17,22464.0,272.7949,272.9278,272.548,272.6335,22464.0
2023-04-13 11:50:00,287.13,287.52,287.01,287.31,33804.0,272.5955,272.9658,272.4816,272.7664,33804.0
2023-04-13 12:00:00,287.37,287.4,287.23,287.23,10671.0,272.8234,272.8518,272.6904,272.6904,10671.0
2023-04-13 12:10:00,287.24,287.3,287.17,287.25,13146.0,272.6999,272.7569,272.6335,272.7094,13146.0
2023-04-13 12:20:00,287.23,287.23,287.1,287.18,13062.0,272.6904,272.6904,272.567,272.643,13062.0
2023-04-13 12:30:00,287.17,287.23,287.0,287.14,10243.0,272.6335,272.6904,272.4721,272.605,10243.0
2023-04-13 12:40:00,287.13,287.53,287.13,287.48,32497.0,272.5955,272.9753,272.5955,272.9278,32497.0
2023-04-13 12:50:00,287.48,287.61,287.43,287.51,19584.0,272.9278,273.0512,272.8803,272.9563,19584.0
2023-04-13 13:00:00,287.47,287.68,287.4,287.63,15954.0,272.9183,273.1177,272.8518,273.0702,15954.0
2023-04-13 13:10:00,287.64,287.99,287.64,287.92,38646.0,273.0797,273.412,273.0797,273.3455,38646.0
2023-04-13 13:20:00,287.89,288.09,287.76,288.02,31305.0,273.317,273.5069,273.1936,273.4404,31305.0
2023-04-13 13:30:00,288.04,288.21,287.93,288.1,30735.0,273.4594,273.6208,273.355,273.5164,30735.0
2023-04-13 13:40:00,288.08,288.55,288.08,288.53,38358.0,273.4974,273.9436,273.4974,273.9246,38358.0
2023-04-13 13:50:00,288.53,288.76,288.38,288.6,28028.0,273.9246,274.143,273.7822,273.9911,28028.0
2023-04-13 14:00:00,288.6,288.74,288.47,288.69,37012.0,273.9911,274.124,273.8677,274.0765,37012.0
2023-04-13 14:10:00,288.7,289.03,288.7,288.82,38076.0,274.086,274.3993,274.086,274.2,38076.0
2023-04-13 14:20:00,288.8,288.95,288.74,288.81,21875.0,274.181,274.3234,274.124,274.1905,21875.0
2023-04-13 14:30:00,288.84,289.08,288.84,288.96,34732.0,274.2189,274.4468,274.2189,274.3329,34732.0
2023-04-13 14:40:00,288.89,289.15,288.89,288.95,28841.0,274.2664,274.5132,274.2664,274.3234,28841.0
2023-04-13 14:50:00,288.98,289.35,288.92,289.33,34179.0,274.3519,274.7031,274.2949,274.6841,34179.0
2023-04-13 15:00:00,289.31,289.49,289.15,289.47,30242.0,274.6652,274.836,274.5132,274.8171,30242.0
2023-04-13 15:10:00,289.49,289.54,288.98,289.17,42751.0,274.836,274.8835,274.3519,274.5322,42751.0
2023-04-13 15:20:00,289.19,289.48,289.19,289.34,38773.0,274.5512,274.8265,274.5512,274.6936,38773.0
2023-04-13 15:30:00,289.29,289.29,288.82,288.94,40665.0,274.6462,274.6462,274.2,274.3139,40665.0
2023-04-13 15:40:00,288.95,289.25,288.89,289.03,77660.0,274.3234,274.6082,274.2664,274.3993,77660.0
2023-04-13 15:50:00,289.05,289.35,288.72,288.89,279634.0,274.4183,274.7031,274.105,274.2664,279634.0
2023-04-14 09:30:00,289.29,289.94,288.92,289.55,85535.0,274.6462,275.2633,274.2949,274.893,85535.0
2023-04-14 09:40:00,289.56,289.78,289.05,289.63,37326.0,274.9025,275.1114,274.4183,274.969,37326.0
2023-04-14 09:50:00,289.68,289.73,288.94,288.94,49542.0,275.0164,275.0639,274.3139,274.3139,49542.0
2023-04-14 10:00:00,288.88,289.08,288.31,288.5,28105.0,274.2569,274.4468,273.7158,273.8962,28105.0
2023-04-14 10:10:00,288.5,288.9,288.38,288.68,17969.0,273.8962,274.2759,273.7822,274.067,17969.0
2023-04-14 10:20:00,288.71,288.72,288.1,288.24,24219.0,274.0955,274.105,273.5164,273.6493,24219.0
2023-04-14 10:30:00,288.23,288.55,288.19,288.25,21024.0,273.6398,273.9436,273.6018,273.6588,21024.0
2023-04-14 10:40:00,288.33,288.66,288.27,288.31,24084.0,273.7348,274.0481,273.6778,273.7158,24084.0
2023-04-14 10:50:00,288.27,288.29,287.85,288.15,35857.0,273.6778,273.6968,273.2791,273.5639,35857.0
2023-04-14 11:00:00,288.18,288.23,287.84,288.13,121474.0,273.5924,273.6398,273.2696,273.5449,121474.0
2023-04-14 11:10:00,288.14,288.33,288.0,288.27,42671.0,273.5544,273.7348,273.4215,273.6778,42671.0
2023-04-14 11:20:00,288.28,288.29,287.92,288.12,15500.0,273.6873,273.6968,273.3455,273.5354,15500.0
2023-04-14 11:30:00,288.1,288.37,287.97,288.34,153195.0,273.5164,273.7727,273.393,273.7443,153195.0
2023-04-14 11:40:00,288.32,288.35,287.71,287.74,27338.0,273.7253,273.7537,273.1461,273.1746,27338.0
2023-04-14 11:50:00,287.74,287.96,287.73,287.92,14040.0,273.1746,273.3835,273.1651,273.3455,14040.0
2023-04-14 12:00:00,287.94,288.05,287.7,287.75,14064.0,273.3645,273.4689,273.1366,273.1841,14064.0
2023-04-14 12:10:00,287.77,288.0,287.68,287.99,37014.0,273.2031,273.4215,273.1177,273.412,37014.0
2023-04-14 12:20:00,288.0,288.4,287.91,288.34,25947.0,273.4215,273.8012,273.336,273.7443,25947.0
2023-04-14 12:30:00,288.34,288.34,287.91,287.95,19638.0,273.7443,273.7443,273.336,273.374,19638.0
2023-04-14 12:40:00,287.93,288.0,287.8,287.98,10638.0,273.355,273.4215,273.2316,273.4025,10638.0
2023-04-14 12:50:00,287.94,287.98,287.62,287.69,23022.0,273.3645,273.4025,273.0607,273.1272,23022.0
2023-04-14 13:00:00,287.74,288.24,287.71,288.14,16904.0,273.1746,273.6493,273.1461,273.5544,16904.0
2023-04-14 13:10:00,288.17,288.54,288.17,288.36,10721.0,273.5829,273.9341,273.5829,273.7632,10721.0
2023-04-14 13:20:00,288.28,288.3,287.94,287.95,8313.0,273.6873,273.7063,273.3645,273.374,8313.0
2023-04-14 13:30:00,287.92,288.1,287.72,288.07,18585.0,273.3455,273.5164,273.1556,273.4879,18585.0
2023-04-14 13:40:00,288.12,288.3,287.96,288.29,12801.0,273.5354,273.7063,273.3835,273.6968,12801.0
2023-04-14 13:50:00,288.26,288.47,288.22,288.42,11714.0,273.6683,273.8677,273.6303,273.8202,11714.0
2023-04-14 14:00:00,288.41,288.52,288.24,288.43,12256.0,273.8107,273.9151,273.6493,273.8297,12256.0
2023-04-14 14:10:00,288.42,288.53,288.39,288.47,8770.0,273.8202,273.9246,273.7917,273.8677,8770.0
2023-04-14 14:20:00,288.47,288.6,288.42,288.5,8887.0,273.8677,273.9911,273.8202,273.8962,8887.0
2023-04-14 14:30:00,288.48,288.54,288.44,288.5,8652.0,273.8772,273.9341,273.8392,273.8962,8652.0
2023-04-14 14:40:00,288.48,288.83,288.44,288.7,23436.0,273.8772,274.2094,273.8392,274.086,23436.0
2023-04-14 14:50:00,288.7,288.8,288.59,288.8,8803.0,274.086,274.181,273.9816,274.181,8803.0
2023-04-14 15:00:00,288.78,288.78,288.55,288.67,11512.0,274.162,274.162,273.9436,274.0575,11512.0
2023-04-14 15:10:00,288.65,288.71,288.23,288.31,21540.0,274.0386,274.0955,273.6398,273.7158,21540.0
2023-04-14 15:20:00,288.38,288.73,288.21,288.65,11634.0,273.7822,274.1145,273.6208,274.0386,11634.0
2023-04-14 15:30:00,288.65,288.85,288.59,288.82,17394.0,274.0386,274.2284,273.9816,274.2,17394.0
2023-04-14 15:40:00,288.81,289.02,288.71,288.93,27004.0,274.1905,274.3898,274.0955,274.3044,27004.0
2023-04-14 15:50:00,288.88,289.06,288.74,288.94,104568.0,274.2569,274.4278,274.124,274.3139,104568.0
2023-04-17 09:30:00,289.84,290.25,289.25,289.84,100959.0,275.1683,275.5576,274.6082,275.1683,100959.0
2023-04-17 09:40:00,289.88,290.4,289.85,289.9,37936.0,275.2063,275.7,275.1778,275.2253,37936.0
2023-04-17 09:50:00,289.91,290.51,289.68,289.83,21252.0,275.2348,275.8044,275.0164,275.1588,21252.0
2023-04-17 10:00:00,289.83,290.02,289.36,289.42,18492.0,275.1588,275.3392,274.7126,274.7696,18492.0
2023-04-17 10:10:00,289.39,289.63,289.31,289.59,26816.0,274.7411,274.969,274.6652,274.931,26816.0
2023-04-17 10:20:00,289.57,289.89,289.53,289.82,15738.0,274.912,275.2158,274.874,275.1493,15738.0
2023-04-17 10:30:00,289.8,289.95,288.98,289.03,28138.0,275.1303,275.2728,274.3519,274.3993,28138.0
2023-04-17 10:40:00,289.0,289.22,288.8,289.2,23822.0,274.3708,274.5797,274.181,274.5607,23822.0
2023-04-17 10:50:00,289.18,289.33,289.0,289.18,14793.0,274.5417,274.6841,274.3708,274.5417,14793.0
2023-04-17 11:00:00,289.22,289.37,288.95,289.17,52924.0,274.5797,274.7221,274.3234,274.5322,52924.0
2023-04-17 11:10:00,289.12,289.24,288.84,289.02,17886.0,274.4848,274.5987,274.2189,274.3898,17886.0
2023-04-17 11:20:00,289.05,289.18,288.84,289.13,17437.0,274.4183,274.5417,274.2189,274.4943,17437.0
2023-04-17 11:30:00,289.11,289.15,288.62,288.63,23675.0,274.4753,274.5132,274.0101,274.0196,23675.0
2023-04-17 11:40:00,288.6,288.66,288.18,288.42,23690.0,273.9911,274.0481,273.5924,273.8202,23690.0
2023-04-17 11:50:00,288.44,288.66,288.41,288.6,12731.0,273.8392,274.0481,273.8107,273.9911,12731.0
2023-04-17 12:00:00,288.61,288.73,288.53,288.73,14236.0,274.0006,274.1145,273.9246,274.1145,14236.0
2023-04-17 12:10:00,288.77,288.77,288.41,288.49,12996.0,274.1525,274.1525,273.8107,273.8867,12996.0
2023-04-17 12:20:00,288.5,288.63,288.39,288.61,26835.0,273.8962,274.0196,273.7917,274.0006,26835.0
2023-04-17 12:30:00,288.6,288.6,288.41,288.45,15991.0,273.9911,273.9911,273.8107,273.8487,15991.0
2023-04-17 12:40:00,288.48,288.69,288.47,288.59,10238.0,273.8772,274.0765,273.8677,273.9816,10238.0
2023-04-17 12:50:00,288.56,288.6,288.43,288.51,11336.0,273.9531,273.9911,273.8297,273.9056,11336.0
2023-04-17 13:00:00,288.51,288.56,288.41,288.44,30760.0,273.9056,273.9531,273.8107,273.8392,30760.0
2023-04-17 13:10:00,288.45,288.77,288.45,288.61,12470.0,273.8487,274.1525,273.8487,274.0006,12470.0
2023-04-17 13:20:00,288.62,288.69,288.48,288.56,10746.0,274.0101,274.0765,273.8772,273.9531,10746.0
2023-04-17 13:30:00,288.54,288.69,288.5,288.65,8536.0,273.9341,274.0765,273.8962,274.0386,8536.0
2023-04-17 13:40:00,288.62,288.68,288.48,288.57,11683.0,274.0101,274.067,273.8772,273.9626,11683.0
2023-04-17 13:50:00,288.58,288.58,288.4,288.44,53441.0,273.9721,273.9721,273.8012,273.8392,53441.0
2023-04-17 14:00:00,288.42,288.54,288.38,288.54,28389.0,273.8202,273.9341,273.7822,273.9341,28389.0
2023-04-17 14:10:00,288.56,288.83,288.54,288.8,9094.0,273.9531,274.2094,273.9341,274.181,9094.0
2023-04-17 14:20:00,288.81,288.95,288.73,288.83,20185.0,274.1905,274.3234,274.1145,274.2094,20185.0
2023-04-17 14:30:00,288.79,288.93,288.76,288.84,23854.0,274.1715,274.3044,274.143,274.2189,23854.0
2023-04-17 14:40:00,288.85,289.1,288.85,289.03,12747.0,274.2284,274.4658,274.2284,274.3993,12747.0
2023-04-17 14:50:00,289.04,289.07,288.91,289.02,14207.0,274.4088,274.4373,274.2854,274.3898,14207.0
2023-04-17 15:00:00,289.03,289.12,288.9,288.99,25844.0,274.3993,274.4848,274.2759,274.3613,25844.0
2023-04-17 15:10:00,289.0,289.35,289.0,289.28,13873.0,274.3708,274.7031,274.3708,274.6367,13873.0
2023-04-17 15:20:00,289.29,289.48,289.25,289.44,17769.0,274.6462,274.8265,274.6082,274.7886,17769.0
2023-04-17 15:30:00,289.42,289.42,289.0,289.09,33004.0,274.7696,274.7696,274.3708,274.4563,33004.0
2023-04-17 15:40:00,289.05,289.06,288.71,288.8,66016.0,274.4183,274.4278,274.0955,274.181,66016.0
2023-04-17 15:50:00,288.78,289.36,288.78,289.35,153689.0,274.162,274.7126,274.162,274.7031,153689.0
2023-04-18 09:30:00,289.4,290.33,289.0,289.6,65852.0,274.7506,275.6335,274.3708,274.9405,65852.0
2023-04-18 09:40:00,289.62,289.71,289.41,289.53,15843.0,274.9595,275.0449,274.7601,274.874,15843.0
2023-04-18 09:50:00,289.53,290.17,289.47,290.17,27154.0,274.874,275.4816,274.8171,275.4816,27154.0
2023-04-18 10:00:00,290.07,290.16,289.88,289.93,30822.0,275.3867,275.4721,275.2063,275.2538,30822.0
2023-04-18 10:10:00,289.94,290.42,289.9,290.06,25646.0,275.2633,275.719,275.2253,275.3772,25646.0
2023-04-18 10:20:00,290.03,290.41,289.93,290.12,28561.0,275.3487,275.7095,275.2538,275.4341,28561.0
2023-04-18 10:30:00,290.11,290.39,289.82,290.22,41802.0,275.4247,275.6905,275.1493,275.5291,41802.0
2023-04-18 10:40:00,290.28,290.55,290.25,290.26,21327.0,275.586,275.8424,275.5576,275.5671,21327.0
2023-04-18 10:50:00,290.26,290.32,290.01,290.03,31208.0,275.5671,275.624,275.3297,275.3487,31208.0
2023-04-18 11:00:00,290.01,290.18,289.98,290.08,24220.0,275.3297,275.4911,275.3012,275.3962,24220.0
2023-04-18 11:10:00,290.1,290.27,290.07,290.14,16274.0,275.4152,275.5766,275.3867,275.4531,16274.0
2023-04-18 11:20:00,290.1,290.4,290.09,290.3,26978.0,275.4152,275.7,275.4057,275.605,26978.0
2023-04-18 11:30:00,290.3,290.45,290.08,290.14,23003.0,275.605,275.7474,275.3962,275.4531,23003.0
2023-04-18 11:40:00,290.14,290.44,290.14,290.29,14555.0,275.4531,275.7379,275.4531,275.5955,14555.0
2023-04-18 11:50:00,290.28,290.28,290.06,290.17,20540.0,275.586,275.586,275.3772,275.4816,20540.0
2023-04-18 12:00:00,290.14,290.38,290.05,290.33,22210.0,275.4531,275.681,275.3677,275.6335,22210.0
2023-04-18 12:10:00,290.36,290.42,290.3,290.34,16239.0,275.662,275.719,275.605,275.643,16239.0
2023-04-18 12:20:00,290.34,290.45,290.26,290.44,19800.0,275.643,275.7474,275.5671,275.7379,19800.0
2023-04-18 12:30:00,290.47,290.61,290.46,290.57,17700.0,275.7664,275.8993,275.7569,275.8614,17700.0
2023-04-18 12:40:00,290.53,290.65,290.39,290.39,17769.0,275.8234,275.9373,275.6905,275.6905,17769.0
2023-04-18 12:50:00,290.39,290.69,290.24,290.69,22306.0,275.6905,275.9753,275.5481,275.9753,22306.0
2023-04-18 13:00:00,290.69,290.89,290.51,290.89,26104.0,275.9753,276.1652,275.8044,276.1652,26104.0
2023-04-18 13:10:00,290.91,290.98,290.52,290.56,19543.0,276.1842,276.2506,275.8139,275.8519,19543.0
2023-04-18 13:20:00,290.54,290.65,290.44,290.63,14456.0,275.8329,275.9373,275.7379,275.9183,14456.0
2023-04-18 13:30:00,290.62,290.82,290.57,290.77,20679.0,275.9088,276.0987,275.8614,276.0512,20679.0
2023-04-18 13:40:00,290.7,290.76,290.56,290.64,17397.0,275.9848,276.0418,275.8519,275.9278,17397.0
2023-04-18 13:50:00,290.65,290.74,290.49,290.54,17014.0,275.9373,276.0228,275.7854,275.8329,17014.0
2023-04-18 14:00:00,290.52,290.59,290.44,290.59,15727.0,275.8139,275.8804,275.7379,275.8804,15727.0
2023-04-18 14:10:00,290.65,290.8,290.56,290.73,27330.0,275.9373,276.0797,275.8519,276.0133,27330.0
2023-04-18 14:20:00,290.75,291.14,290.74,290.94,26183.0,276.0323,276.4025,276.0228,276.2126,26183.0
2023-04-18 14:30:00,290.92,291.1,290.87,291.05,22189.0,276.1937,276.3645,276.1462,276.3171,22189.0
2023-04-18 14:40:00,291.04,291.07,290.58,290.71,31404.0,276.3076,276.3361,275.8709,275.9943,31404.0
2023-04-18 14:50:00,290.69,290.89,290.68,290.79,17623.0,275.9753,276.1652,275.9658,276.0702,17623.0
2023-04-18 15:00:00,290.82,291.19,290.82,291.04,16160.0,276.0987,276.45,276.0987,276.3076,16160.0
2023-04-18 15:10:00,291.04,291.05,290.76,290.78,24144.0,276.3076,276.3171,276.0418,276.0607,24144.0
2023-04-18 15:20:00,290.77,290.9,290.61,290.73,20021.0,276.0512,276.1747,275.8993,276.0133,20021.0
2023-04-18 15:30:00,290.72,290.93,290.68,290.78,34365.0,276.0038,276.2031,275.9658,276.0607,34365.0
2023-04-18 15:40:00,290.81,291.04,290.72,290.8,46028.0,276.0892,276.3076,276.0038,276.0797,46028.0
2023-04-18 15:50:00,290.81,291.1,290.7,290.88,140787.0,276.0892,276.3645,275.9848,276.1557,140787.0
2023-04-19 09:30:00,290.91,291.52,290.77,290.99,140800.0,276.1842,276.7633,276.0512,276.2601,140800.0
2023-04-19 09:40:00,290.91,291.12,290.28,290.72,31991.0,276.1842,276.3835,275.586,276.0038,31991.0
2023-04-19 09:50:00,290.73,291.15,290.7,290.73,19716.0,276.0133,276.412,275.9848,276.0133,19716.0
2023-04-19 10:00:00,290.79,290.79,290.44,290.7,19192.0,276.0702,276.0702,275.7379,275.9848,19192.0
2023-04-19 10:10:00,290.73,291.01,290.61,290.89,25270.0,276.0133,276.2791,275.8993,276.1652,25270.0
2023-04-19 10:20:00,290.87,290.97,290.57,290.95,29168.0,276.1462,276.2411,275.8614,276.2221,29168.0
2023-04-19 10:30:00,290.87,290.88,290.32,290.47,33360.0,276.1462,276.1557,275.624,275.7664,33360.0
2023-04-19 10:40:00,290.55,290.78,290.31,290.46,24683.0,275.8424,276.0607,275.6145,275.7569,24683.0
2023-04-19 10:50:00,290.5,290.58,290.19,290.28,173543.0,275.7949,275.8709,275.5006,275.586,173543.0
2023-04-19 11:00:00,290.26,290.81,290.26,290.81,23719.0,275.5671,276.0892,275.5671,276.0892,23719.0
2023-04-19 11:10:00,290.8,290.87,290.51,290.55,16075.0,276.0797,276.1462,275.8044,275.8424,16075.0
2023-04-19 11:20:00,290.51,291.01,290.47,291.01,39965.0,275.8044,276.2791,275.7664,276.2791,39965.0
2023-04-19 11:30:00,290.95,290.96,290.65,290.81,29390.0,276.2221,276.2316,275.9373,276.0892,29390.0
2023-04-19 11:40:00,290.82,290.96,290.66,290.9,13789.0,276.0987,276.2316,275.9468,276.1747,13789.0
2023-04-19 11:50:00,290.88,291.21,290.88,291.15,13488.0,276.1557,276.469,276.1557,276.412,13488.0
2023-04-19 12:00:00,291.19,291.22,291.0,291.17,14740.0,276.45,276.4785,276.2696,276.431,14740.0
2023-04-19 12:10:00,291.14,291.17,291.02,291.07,15270.0,276.4025,276.431,276.2886,276.3361,15270.0
2023-04-19 12:20:00,291.06,291.2,290.96,291.17,20955.0,276.3266,276.4595,276.2316,276.431,20955.0
2023-04-19 12:30:00,291.16,291.34,291.08,291.17,17675.0,276.4215,276.5924,276.3456,276.431,17675.0
2023-04-19 12:40:00,291.17,291.31,291.07,291.11,8172.0,276.431,276.5639,276.3361,276.374,8172.0
2023-04-19 12:50:00,291.11,291.18,291.0,291.05,17899.0,276.374,276.4405,276.2696,276.3171,17899.0
2023-04-19 13:00:00,291.06,291.15,290.92,291.0,13565.0,276.3266,276.412,276.1937,276.2696,13565.0
2023-04-19 13:10:00,291.04,291.25,290.98,290.99,13935.0,276.3076,276.5069,276.2506,276.2601,13935.0
2023-04-19 13:20:00,291.03,291.34,291.02,291.33,18901.0,276.2981,276.5924,276.2886,276.5829,18901.0
2023-04-19 13:30:00,291.33,291.38,291.16,291.19,14968.0,276.5829,276.6304,276.4215,276.45,14968.0
2023-04-19 13:40:00,291.22,291.26,291.12,291.22,10759.0,276.4785,276.5164,276.3835,276.4785,10759.0
2023-04-19 13:50:00,291.22,291.49,291.2,291.47,24190.0,276.4785,276.7348,276.4595,276.7158,24190.0
2023-04-19 14:00:00,291.44,291.6,291.23,291.28,17419.0,276.6873,276.8392,276.488,276.5354,17419.0
2023-04-19 14:10:00,291.26,291.32,291.04,291.07,16323.0,276.5164,276.5734,276.3076,276.3361,16323.0
2023-04-19 14:20:00,291.08,291.39,291.05,291.39,14860.0,276.3456,276.6399,276.3171,276.6399,14860.0
2023-04-19 14:30:00,291.41,291.53,291.32,291.36,18444.0,276.6588,276.7728,276.5734,276.6114,18444.0
2023-04-19 14:40:00,291.37,291.41,291.16,291.26,21097.0,276.6209,276.6588,276.4215,276.5164,21097.0
2023-04-19 14:50:00,291.28,291.5,291.24,291.48,16168.0,276.5354,276.7443,276.4975,276.7253,16168.0
2023-04-19 15:00:00,291.5,291.54,291.25,291.33,17735.0,276.7443,276.7823,276.5069,276.5829,17735.0
2023-04-19 15:10:00,291.31,291.4,291.03,291.07,21419.0,276.5639,276.6494,276.2981,276.3361,21419.0
2023-04-19 15:20:00,291.05,291.07,290.7,290.76,23898.0,276.3171,276.3361,275.9848,276.0418,23898.0
2023-04-19 15:30:00,290.74,290.74,290.55,290.59,41674.0,276.0228,276.0228,275.8424,275.8804,41674.0
2023-04-19 15:40:00,290.59,290.62,290.4,290.62,56502.0,275.8804,275.9088,275.7,275.9088,56502.0
2023-04-19 15:50:00,290.63,291.33,290.59,291.28,156813.0,275.9183,276.5829,275.8804,276.5354,156813.0
2023-04-20 09:30:00,290.96,291.55,290.85,291.11,69440.0,276.2316,276.7918,276.1272,276.374,69440.0
2023-04-20 09:40:00,291.16,291.25,290.55,290.62,24716.0,276.4215,276.5069,275.8424,275.9088,24716.0
2023-04-20 09:50:00,290.63,290.83,290.18,290.29,25076.0,275.9183,276.1082,275.4911,275.5955,25076.0
2023-04-20 10:00:00,290.2,290.89,290.11,290.69,16734.0,275.5101,276.1652,275.4247,275.9753,16734.0
2023-04-20 10:10:00,290.77,290.93,290.67,290.73,12934.0,276.0512,276.2031,275.9563,276.0133,12934.0
2023-04-20 10:20:00,290.73,290.94,290.57,290.82,30509.0,276.0133,276.2126,275.8614,276.0987,30509.0
2023-04-20 10:30:00,290.84,290.99,290.6,290.98,17846.0,276.1177,276.2601,275.8899,276.2506,17846.0
2023-04-20 10:40:00,291.01,291.19,290.98,291.04,16273.0,276.2791,276.45,276.2506,276.3076,16273.0
2023-04-20 10:50:00,291.05,291.36,291.05,291.32,12047.0,276.3171,276.6114,276.3171,276.5734,12047.0
2023-04-20 11:00:00,291.35,291.57,291.28,291.54,24330.0,276.6019,276.8107,276.5354,276.7823,24330.0
2023-04-20 11:10:00,291.53,291.67,291.39,291.55,15248.0,276.7728,276.9057,276.6399,276.7918,15248.0
2023-04-20 11:20:00,291.52,291.66,291.11,291.21,19063.0,276.7633,276.8962,276.374,276.469,19063.0
2023-04-20 11:30:00,291.19,291.43,290.86,291.22,19908.0,276.45,276.6778,276.1367,276.4785,19908.0
2023-04-20 11:40:00,291.27,291.42,291.21,291.26,10744.0,276.5259,276.6683,276.469,276.5164,10744.0
2023-04-20 11:50:00,291.26,291.27,290.7,290.7,15365.0,276.5164,276.5259,275.9848,275.9848,15365.0
2023-04-20 12:00:00,290.72,290.82,290.59,290.76,21206.0,276.0038,276.0987,275.8804,276.0418,21206.0
2023-04-20 12:10:00,290.75,290.83,290.6,290.82,12834.0,276.0323,276.1082,275.8899,276.0987,12834.0
2023-04-20 12:20:00,290.82,290.88,290.65,290.65,8924.0,276.0987,276.1557,275.9373,275.9373,8924.0
2023-04-20 12:30:00,290.74,290.97,290.71,290.75,21435.0,276.0228,276.2411,275.9943,276.0323,21435.0
2023-04-20 12:40:00,290.73,290.96,290.58,290.9,27281.0,276.0133,276.2316,275.8709,276.1747,27281.0
2023-04-20 12:50:00,290.91,290.94,290.68,290.8,12191.0,276.1842,276.2126,275.9658,276.0797,12191.0
2023-04-20 13:00:00,290.84,290.97,290.77,290.81,26667.0,276.1177,276.2411,276.0512,276.0892,26667.0
2023-04-20 13:10:00,290.79,291.12,290.79,291.05,11673.0,276.0702,276.3835,276.0702,276.3171,11673.0
2023-04-20 13:20:00,291.01,291.17,290.98,291.06,12368.0,276.2791,276.431,276.2506,276.3266,12368.0
2023-04-20 13:30:00,291.07,291.17,290.97,290.97,12863.0,276.3361,276.431,276.2411,276.2411,12863.0
2023-04-20 13:40:00,290.96,291.05,290.91,291.01,8377.0,276.2316,276.3171,276.1842,276.2791,8377.0
2023-04-20 13:50:00,290.97,291.02,290.8,290.9,15110.0,276.2411,276.2886,276.0797,276.1747,15110.0
2023-04-20 14:00:00,290.86,290.88,290.63,290.67,17954.0,276.1367,276.1557,275.9183,275.9563,17954.0
2023-04-20 14:10:00,290.67,290.89,290.65,290.87,15700.0,275.9563,276.1652,275.9373,276.1462,15700.0
2023-04-20 14:20:00,290.87,291.01,290.66,290.68,15129.0,276.1462,276.2791,275.9468,275.9658,15129.0
2023-04-20 14:30:00,290.68,290.68,290.13,290.21,24242.0,275.9658,275.9658,275.4436,275.5196,24242.0
2023-04-20 14:40:00,290.2,290.23,290.0,290.2,18107.0,275.5101,275.5386,275.3202,275.5101,18107.0
2023-04-20 14:50:00,290.23,290.44,290.23,290.42,24018.0,275.5386,275.7379,275.5386,275.719,24018.0
2023-04-20 15:00:00,290.43,290.51,290.3,290.34,18331.0,275.7285,275.8044,275.605,275.643,18331.0
2023-04-20 15:10:00,290.28,290.29,289.88,290.03,48654.0,275.586,275.5955,275.2063,275.3487,48654.0
2023-04-20 15:20:00,290.02,290.23,289.88,290.11,36312.0,275.3392,275.5386,275.2063,275.4247,36312.0
2023-04-20 15:30:00,290.1,290.4,290.1,290.38,25783.0,275.4152,275.7,275.4152,275.681,25783.0
2023-04-20 15:40:00,290.38,290.42,290.17,290.28,29925.0,275.681,275.719,275.4816,275.586,29925.0
2023-04-20 15:50:00,290.2,291.13,290.18,291.03,170065.0,275.5101,276.393,275.4911,276.2981,170065.0
2023-04-21 09:30:00,292.32,292.32,291.13,291.36,129284.0,277.5228,277.5228,276.393,276.6114,129284.0
2023-04-21 09:40:00,291.39,291.5,290.95,291.27,41203.0,276.6399,276.7443,276.2221,276.5259,41203.0
2023-04-21 09:50:00,291.22,291.29,290.62,290.7,37451.0,276.4785,276.5449,275.9088,275.9848,37451.0
2023-04-21 10:00:00,290.69,290.8,290.51,290.65,34542.0,275.9753,276.0797,275.8044,275.9373,34542.0
2023-04-21 10:10:00,290.67,291.45,290.67,291.42,25080.0,275.9563,276.6968,275.9563,276.6683,25080.0
2023-04-21 10:20:00,291.43,291.8,291.42,291.78,22681.0,276.6778,277.0291,276.6683,277.0101,22681.0
2023-04-21 10:30:00,291.78,291.94,291.49,291.88,23994.0,277.0101,277.162,276.7348,277.1051,23994.0
2023-04-21 10:40:00,291.86,291.92,291.33,291.56,18621.0,277.0861,277.143,276.5829,276.8013,18621.0
2023-04-21 10:50:00,291.64,291.7,291.38,291.44,38537.0,276.8772,276.9342,276.6304,276.6873,38537.0
2023-04-21 11:00:00,291.46,292.14,291.45,292.06,45533.0,276.7063,277.3519,276.6968,277.2759,45533.0
2023-04-21 11:10:00,292.08,292.13,291.93,291.99,22872.0,277.2949,277.3424,277.1525,277.2095,22872.0
2023-04-21 11:20:00,292.01,292.07,291.65,291.72,19904.0,277.2285,277.2854,276.8867,276.9532,19904.0
2023-04-21 11:30:00,291.68,292.0,291.67,291.92,28089.0,276.9152,277.219,276.9057,277.143,28089.0
2023-04-21 11:40:00,291.92,292.3,291.81,291.83,17769.0,277.143,277.5038,277.0386,277.0576,17769.0
2023-04-21 11:50:00,291.86,292.49,291.85,292.34,22325.0,277.0861,277.6842,277.0766,277.5418,22325.0
2023-04-21 12:00:00,292.37,292.49,292.26,292.26,20937.0,277.5703,277.6842,277.4658,277.4658,20937.0
2023-04-21 12:10:00,292.21,292.42,292.16,292.36,15400.0,277.4184,277.6177,277.3709,277.5608,15400.0
2023-04-21 12:20:00,292.36,292.53,292.2,292.44,24245.0,277.5608,277.7222,277.4089,277.6367,24245.0
2023-04-21 12:30:00,292.43,292.47,292.27,292.4,7618.0,277.6272,277.6652,277.4753,277.5987,7618.0
2023-04-21 12:40:00,292.42,292.42,292.16,292.25,7868.0,277.6177,277.6177,277.3709,277.4563,7868.0
2023-04-21 12:50:00,292.26,292.31,292.14,292.15,12084.0,277.4658,277.5133,277.3519,277.3614,12084.0
2023-04-21 13:00:00,292.16,292.44,292.12,292.44,11688.0,277.3709,277.6367,277.3329,277.6367,11688.0
2023-04-21 13:10:00,292.47,292.47,292.14,292.28,13507.0,277.6652,277.6652,277.3519,277.4848,13507.0
2023-04-21 13:20:00,292.26,292.32,292.1,292.28,20161.0,277.4658,277.5228,277.3139,277.4848,20161.0
2023-04-21 13:30:00,292.32,292.45,292.21,292.23,10556.0,277.5228,277.6462,277.4184,277.4373,10556.0
2023-04-21 13:40:00,292.22,292.34,292.2,292.27,14791.0,277.4278,277.5418,277.4089,277.4753,14791.0
2023-04-21 13:50:00,292.3,292.3,292.07,292.17,15286.0,277.5038,277.5038,277.2854,277.3804,15286.0
2023-04-21 14:00:00,292.19,292.39,292.16,292.36,15207.0,277.3994,277.5892,277.3709,277.5608,15207.0
2023-04-21 14:10:00,292.34,292.44,292.27,292.29,13034.0,277.5418,277.6367,277.4753,277.4943,13034.0
2023-04-21 14:20:00,292.27,292.33,292.1,292.18,11099.0,277.4753,277.5323,277.3139,277.3899,11099.0
2023-04-21 14:30:00,292.18,292.18,291.89,291.93,30974.0,277.3899,277.3899,277.1146,277.1525,30974.0
2023-04-21 14:40:00,291.94,291.96,291.77,291.94,14753.0,277.162,277.181,277.0006,277.162,14753.0
2023-04-21 14:50:00,291.91,291.94,291.79,291.91,9837.0,277.1335,277.162,277.0196,277.1335,9837.0
2023-04-21 15:00:00,291.9,292.12,291.87,292.0,24034.0,277.124,277.3329,277.0956,277.219,24034.0
2023-04-21 15:10:00,292.03,292.08,291.78,291.83,19108.0,277.2475,277.2949,277.0101,277.0576,19108.0
2023-04-21 15:20:00,291.82,291.91,291.78,291.84,14991.0,277.0481,277.1335,277.0101,277.0671,14991.0
2023-04-21 15:30:00,291.84,291.88,291.73,291.84,41938.0,277.0671,277.1051,276.9626,277.0671,41938.0
2023-04-21 15:40:00,291.85,292.01,291.61,291.66,82251.0,277.0766,277.2285,276.8487,276.8962,82251.0
2023-04-21 15:50:00,291.71,292.14,291.68,292.06,126258.0,276.9437,277.3519,276.9152,277.2759,126258.0
2023-04-24 09:30:00,292.83,293.19,291.83,292.05,112317.0,278.007,278.3487,277.0576,277.2665,112317.0
2023-04-24 09:40:00,292.04,292.67,291.71,292.26,35339.0,277.257,277.8551,276.9437,277.4658,35339.0
2023-04-24 09:50:00,292.28,292.6,291.85,291.97,27307.0,277.4848,277.7886,277.0766,277.1905,27307.0
2023-04-24 10:00:00,291.99,292.53,291.96,292.36,31024.0,277.2095,277.7222,277.181,277.5608,31024.0
2023-04-24 10:10:00,292.42,292.55,292.18,292.44,29572.0,277.6177,277.7411,277.3899,277.6367,29572.0
2023-04-24 10:20:00,292.47,292.66,292.32,292.35,23427.0,277.6652,277.8456,277.5228,277.5513,23427.0
2023-04-24 10:30:00,292.36,292.83,292.33,292.77,24202.0,277.5608,278.007,277.5323,277.95,24202.0
2023-04-24 10:40:00,292.85,293.35,292.77,293.3,49261.0,278.026,278.5006,277.95,278.4532,49261.0
2023-04-24 10:50:00,293.23,293.33,293.02,293.17,31151.0,278.3867,278.4817,278.1874,278.3298,31151.0
2023-04-24 11:00:00,293.17,293.3,292.94,292.99,42889.0,278.3298,278.4532,278.1114,278.1589,42889.0
2023-04-24 11:10:00,292.99,293.38,292.93,293.28,44374.0,278.1589,278.5291,278.1019,278.4342,44374.0
2023-04-24 11:20:00,293.31,293.43,292.68,292.88,31913.0,278.4627,278.5766,277.8646,278.0544,31913.0
2023-04-24 11:30:00,292.9,292.98,292.76,292.86,21974.0,278.0734,278.1494,277.9405,278.0354,21974.0
2023-04-24 11:40:00,292.85,292.87,292.51,292.73,30556.0,278.026,278.0449,277.7032,277.912,30556.0
2023-04-24 11:50:00,292.75,293.01,292.75,292.92,27248.0,277.931,278.1779,277.931,278.0924,27248.0
2023-04-24 12:00:00,292.89,293.1,292.83,292.88,19094.0,278.0639,278.2633,278.007,278.0544,19094.0
2023-04-24 12:10:00,292.9,292.92,292.66,292.85,18715.0,278.0734,278.0924,277.8456,278.026,18715.0
2023-04-24 12:20:00,292.86,292.92,292.79,292.89,18981.0,278.0354,278.0924,277.969,278.0639,18981.0
2023-04-24 12:30:00,292.87,293.05,292.81,293.03,16680.0,278.0449,278.2158,277.988,278.1968,16680.0
2023-04-24 12:40:00,293.04,293.09,292.89,293.07,15505.0,278.2063,278.2538,278.0639,278.2348,15505.0
2023-04-24 12:50:00,293.04,293.13,292.87,292.91,22222.0,278.2063,278.2918,278.0449,278.0829,22222.0
2023-04-24 13:00:00,292.91,292.93,292.69,292.71,27177.0,278.0829,278.1019,277.8741,277.893,27177.0
2023-04-24 13:10:00,292.69,292.86,292.52,292.54,15874.0,277.8741,278.0354,277.7127,277.7316,15874.0
2023-04-24 13:20:00,292.51,292.78,292.51,292.64,19784.0,277.7032,277.9595,277.7032,277.8266,19784.0
2023-04-24 13:30:00,292.64,292.85,292.6,292.73,29025.0,277.8266,278.026,277.7886,277.912,29025.0
2023-04-24 13:40:00,292.76,292.87,292.72,292.72,29258.0,277.9405,278.0449,277.9025,277.9025,29258.0
2023-04-24 13:50:00,292.69,292.8,292.57,292.74,35339.0,277.8741,277.9785,277.7601,277.9215,35339.0
2023-04-24 14:00:00,292.79,293.02,292.75,292.77,45139.0,277.969,278.1874,277.931,277.95,45139.0
2023-04-24 14:10:00,292.75,292.89,292.62,292.62,29857.0,277.931,278.0639,277.8076,277.8076,29857.0
2023-04-24 14:20:00,292.63,292.66,292.23,292.31,39971.0,277.8171,277.8456,277.4373,277.5133,39971.0
2023-04-24 14:30:00,292.31,292.38,292.14,292.2,25176.0,277.5133,277.5797,277.3519,277.4089,25176.0
2023-04-24 14:40:00,292.21,292.5,292.13,292.42,75446.0,277.4184,277.6937,277.3424,277.6177,75446.0
2023-04-24 14:50:00,292.43,292.68,292.34,292.53,34354.0,277.6272,277.8646,277.5418,277.7222,34354.0
2023-04-24 15:00:00,292.55,292.77,292.53,292.73,56204.0,277.7411,277.95,277.7222,277.912,56204.0
2023-04-24 15:10:00,292.74,292.97,292.72,292.76,82286.0,277.9215,278.1399,277.9025,277.9405,82286.0
2023-04-24 15:20:00,292.76,292.78,292.28,292.44,33177.0,277.9405,277.9595,277.4848,277.6367,33177.0
2023-04-24 15:30:00,292.44,292.74,292.44,292.63,55963.0,277.6367,277.9215,277.6367,277.8171,55963.0
2023-04-24 15:40:00,292.61,292.86,292.51,292.86,90621.0,277.7981,278.0354,277.7032,278.0354,90621.0
2023-04-24 15:50:00,292.83,293.26,292.66,293.26,262869.0,278.007,278.4152,277.8456,278.4152,262869.0
2023-04-25 09:30:00,295.05,295.05,290.46,293.0,396246.0,280.1146,280.1146,275.7569,278.1684,396246.0
2023-04-25 09:40:00,293.0,293.9,292.4,292.85,164714.0,278.1684,279.0228,277.5987,278.026,164714.0
2023-04-25 09:50:00,292.88,292.99,291.99,292.62,83419.0,278.0544,278.1589,277.2095,277.8076,83419.0
2023-04-25 10:00:00,292.65,292.89,290.76,291.17,110293.0,277.8361,278.0639,276.0418,276.431,110293.0
2023-04-25 10:10:00,291.12,291.28,290.05,290.76,142751.0,276.3835,276.5354,275.3677,276.0418,142751.0
2023-04-25 10:20:00,290.85,291.31,290.08,290.44,89728.0,276.1272,276.5639,275.3962,275.7379,89728.0
2023-04-25 10:30:00,290.36,290.62,289.8,290.43,136596.0,275.662,275.9088,275.1303,275.7285,136596.0
2023-04-25 10:40:00,290.52,291.8,290.48,290.95,85129.0,275.8139,277.0291,275.7759,276.2221,85129.0
2023-04-25 10:50:00,290.95,291.97,290.85,291.35,75339.0,276.2221,277.1905,276.1272,276.6019,75339.0
2023-04-25 11:00:00,291.4,292.3,291.39,291.78,77704.0,276.6494,277.5038,276.6399,277.0101,77704.0
2023-04-25 11:10:00,291.75,291.89,291.03,291.6,32181.0,276.9816,277.1146,276.2981,276.8392,32181.0
2023-04-25 11:20:00,291.6,291.88,291.25,291.28,31615.0,276.8392,277.1051,276.5069,276.5354,31615.0
2023-04-25 11:30:00,291.29,291.42,290.51,290.51,40059.0,276.5449,276.6683,275.8044,275.8044,40059.0
2023-04-25 11:40:00,290.6,290.78,290.41,290.47,41935.0,275.8899,276.0607,275.7095,275.7664,41935.0
2023-04-25 11:50:00,290.45,290.57,290.13,290.22,39126.0,275.7474,275.8614,275.4436,275.5291,39126.0
2023-04-25 12:00:00,290.17,290.27,289.86,290.02,28733.0,275.4816,275.5766,275.1873,275.3392,28733.0
2023-04-25 12:10:00,290.0,290.52,289.85,290.49,36477.0,275.3202,275.8139,275.1778,275.7854,36477.0
2023-04-25 12:20:00,290.48,290.67,290.34,290.62,27293.0,275.7759,275.9563,275.643,275.9088,27293.0
2023-04-25 12:30:00,290.63,290.94,290.57,290.68,25427.0,275.9183,276.2126,275.8614,275.9658,25427.0
2023-04-25 12:40:00,290.71,290.95,290.36,290.47,20957.0,275.9943,276.2221,275.662,275.7664,20957.0
2023-04-25 12:50:00,290.44,290.51,289.96,290.34,27794.0,275.7379,275.8044,275.2822,275.643,27794.0
2023-04-25 13:00:00,290.35,290.81,290.35,290.54,21653.0,275.6525,276.0892,275.6525,275.8329,21653.0
2023-04-25 13:10:00,290.54,290.58,289.86,290.14,35830.0,275.8329,275.8709,275.1873,275.4531,35830.0
2023-04-25 13:20:00,290.19,290.23,289.96,290.04,27993.0,275.5006,275.5386,275.2822,275.3582,27993.0
2023-04-25 13:30:00,290.06,290.4,290.02,290.26,22341.0,275.3772,275.7,275.3392,275.5671,22341.0
2023-04-25 13:40:00,290.25,290.37,290.03,290.18,16487.0,275.5576,275.6715,275.3487,275.4911,16487.0
2023-04-25 13:50:00,290.17,290.18,289.98,290.16,13944.0,275.4816,275.4911,275.3012,275.4721,13944.0
2023-04-25 14:00:00,290.16,290.25,289.6,289.6,43195.0,275.4721,275.5576,274.9405,274.9405,43195.0
2023-04-25 14:10:00,289.6,289.85,289.43,289.85,34691.0,274.9405,275.1778,274.7791,275.1778,34691.0
2023-04-25 14:20:00,289.84,290.43,289.81,290.43,49942.0,275.1683,275.7285,275.1398,275.7285,49942.0
2023-04-25 14:30:00,290.4,291.54,290.35,290.91,47417.0,275.7,276.7823,275.6525,276.1842,47417.0
2023-04-25 14:40:00,290.91,291.04,290.37,290.49,30033.0,276.1842,276.3076,275.6715,275.7854,30033.0
2023-04-25 14:50:00,290.5,290.59,290.15,290.2,27380.0,275.7949,275.8804,275.4626,275.5101,27380.0
2023-04-25 15:00:00,290.18,290.32,290.03,290.12,49470.0,275.4911,275.624,275.3487,275.4341,49470.0
2023-04-25 15:10:00,290.12,290.7,290.02,290.63,68600.0,275.4341,275.9848,275.3392,275.9183,68600.0
2023-04-25 15:20:00,290.61,291.39,290.59,291.39,40092.0,275.8993,276.6399,275.8804,276.6399,40092.0
2023-04-25 15:30:00,291.43,291.67,291.08,291.1,54630.0,276.6778,276.9057,276.3456,276.3645,54630.0
2023-04-25 15:40:00,291.1,291.34,290.87,290.91,77340.0,276.3645,276.5924,276.1462,276.1842,77340.0
2023-04-25 15:50:00,290.95,291.6,290.0,291.57,315458.0,276.2221,276.8392,275.3202,276.8107,315458.0
2023-04-26 09:30:00,289.98,290.73,289.77,290.5,116255.0,275.3012,276.0133,275.1019,275.7949,116255.0
2023-04-26 09:40:00,290.67,291.5,290.5,291.1,76100.0,275.9563,276.7443,275.7949,276.3645,76100.0
2023-04-26 09:50:00,291.04,291.46,290.51,291.05,61909.0,276.3076,276.7063,275.8044,276.3171,61909.0
2023-04-26 10:00:00,291.11,291.5,290.78,290.88,115242.0,276.374,276.7443,276.0607,276.1557,115242.0
2023-04-26 10:10:00,290.82,291.02,290.22,290.52,48630.0,276.0987,276.2886,275.5291,275.8139,48630.0
2023-04-26 10:20:00,290.52,290.56,289.76,289.9,48333.0,275.8139,275.8519,275.0924,275.2253,48333.0
2023-04-26 10:30:00,289.85,290.25,289.76,290.07,35553.0,275.1778,275.5576,275.0924,275.3867,35553.0
2023-04-26 10:40:00,290.02,290.24,289.81,290.21,41624.0,275.3392,275.5481,275.1398,275.5196,41624.0
2023-04-26 10:50:00,290.18,290.41,290.06,290.33,28305.0,275.4911,275.7095,275.3772,275.6335,28305.0
2023-04-26 11:00:00,290.34,290.87,290.09,290.82,66439.0,275.643,276.1462,275.4057,276.0987,66439.0
2023-04-26 11:10:00,290.8,291.07,290.64,290.76,53066.0,276.0797,276.3361,275.9278,276.0418,53066.0
2023-04-26 11:20:00,290.77,291.21,290.67,291.21,29602.0,276.0512,276.469,275.9563,276.469,29602.0
2023-04-26 11:30:00,291.2,291.5,291.1,291.14,39901.0,276.4595,276.7443,276.3645,276.4025,39901.0
2023-04-26 11:40:00,291.13,291.14,290.83,291.05,22004.0,276.393,276.4025,276.1082,276.3171,22004.0
2023-04-26 11:50:00,291.11,291.12,290.66,290.66,16355.0,276.374,276.3835,275.9468,275.9468,16355.0
2023-04-26 12:00:00,290.69,290.89,290.66,290.81,16383.0,275.9753,276.1652,275.9468,276.0892,16383.0
2023-04-26 12:10:00,290.81,291.1,290.61,290.66,33334.0,276.0892,276.3645,275.8993,275.9468,33334.0
2023-04-26 12:20:00,290.66,290.71,290.3,290.33,35946.0,275.9468,275.9943,275.605,275.6335,35946.0
2023-04-26 12:30:00,290.35,290.77,290.35,290.7,14814.0,275.6525,276.0512,275.6525,275.9848,14814.0
2023-04-26 12:40:00,290.69,290.84,290.29,290.36,11846.0,275.9753,276.1177,275.5955,275.662,11846.0
2023-04-26 12:50:00,290.36,290.58,290.23,290.5,9186.0,275.662,275.8709,275.5386,275.7949,9186.0
2023-04-26 13:00:00,290.51,290.67,290.41,290.45,14648.0,275.8044,275.9563,275.7095,275.7474,14648.0
2023-04-26 13:10:00,290.33,290.44,290.19,290.21,14747.0,275.6335,275.7379,275.5006,275.5196,14747.0
2023-04-26 13:20:00,290.19,290.34,290.08,290.34,18560.0,275.5006,275.643,275.3962,275.643,18560.0
2023-04-26 13:30:00,290.34,290.65,290.25,290.59,16596.0,275.643,275.9373,275.5576,275.8804,16596.0
2023-04-26 13:40:00,290.59,290.68,290.31,290.31,16274.0,275.8804,275.9658,275.6145,275.6145,16274.0
2023-04-26 13:50:00,290.28,290.31,290.0,290.13,24391.0,275.586,275.6145,275.3202,275.4436,24391.0
2023-04-26 14:00:00,290.17,290.19,290.03,290.16,13808.0,275.4816,275.5006,275.3487,275.4721,13808.0
2023-04-26 14:10:00,290.17,290.18,289.91,290.01,22101.0,275.4816,275.4911,275.2348,275.3297,22101.0
2023-04-26 14:20:00,290.03,290.38,290.01,290.31,18810.0,275.3487,275.681,275.3297,275.6145,18810.0
2023-04-26 14:30:00,290.31,290.37,290.02,290.23,20125.0,275.6145,275.6715,275.3392,275.5386,20125.0
2023-04-26 14:40:00,290.18,290.43,290.15,290.21,25580.0,275.4911,275.7285,275.4626,275.5196,25580.0
2023-04-26 14:50:00,290.19,290.19,289.87,290.1,22180.0,275.5006,275.5006,275.1968,275.4152,22180.0
2023-04-26 15:00:00,290.08,290.48,289.95,290.47,31598.0,275.3962,275.7759,275.2728,275.7664,31598.0
2023-04-26 15:10:00,290.47,290.61,290.33,290.33,19794.0,275.7664,275.8993,275.6335,275.6335,19794.0
2023-04-26 15:20:00,290.3,290.52,290.27,290.4,29668.0,275.605,275.8139,275.5766,275.7,29668.0
2023-04-26 15:30:00,290.39,290.51,289.93,290.08,43347.0,275.6905,275.8044,275.2538,275.3962,43347.0
2023-04-26 15:40:00,290.08,290.12,289.83,289.87,51288.0,275.3962,275.4341,275.1588,275.1968,51288.0
2023-04-26 15:50:00,289.83,290.32,289.76,289.77,193877.0,275.1588,275.624,275.0924,275.1019,193877.0
2023-04-27 09:30:00,290.72,291.99,290.0,291.84,87533.0,276.0038,277.2095,275.3202,277.0671,87533.0
2023-04-27 09:40:00,291.86,292.05,291.46,291.85,27209.0,277.0861,277.2665,276.7063,277.0766,27209.0
2023-04-27 09:50:00,291.92,292.5,291.6,291.78,56558.0,277.143,277.6937,276.8392,277.0101,56558.0
2023-04-27 10:00:00,291.83,292.07,291.59,291.97,22302.0,277.0576,277.2854,276.8297,277.1905,22302.0
2023-04-27 10:10:00,291.98,292.68,291.98,292.63,29845.0,277.2,277.8646,277.2,277.8171,29845.0
2023-04-27 10:20:00,292.61,293.0,292.11,292.11,42275.0,277.7981,278.1684,277.3234,277.3234,42275.0
2023-04-27 10:30:00,292.16,292.49,292.16,292.41,24657.0,277.3709,277.6842,277.3709,277.6082,24657.0
2023-04-27 10:40:00,292.41,292.53,292.02,292.51,21460.0,277.6082,277.7222,277.238,277.7032,21460.0
2023-04-27 10:50:00,292.46,292.97,292.29,292.88,29026.0,277.6557,278.1399,277.4943,278.0544,29026.0
2023-04-27 11:00:00,292.86,292.96,292.56,292.75,32697.0,278.0354,278.1304,277.7506,277.931,32697.0
2023-04-27 11:10:00,292.78,292.78,292.24,292.37,24352.0,277.9595,277.9595,277.4468,277.5703,24352.0
2023-04-27 11:20:00,292.39,293.0,292.1,292.89,58399.0,277.5892,278.1684,277.3139,278.0639,58399.0
2023-04-27 11:30:00,292.94,293.02,292.64,292.74,28554.0,278.1114,278.1874,277.8266,277.9215,28554.0
2023-04-27 11:40:00,292.75,293.29,292.75,293.26,29668.0,277.931,278.4437,277.931,278.4152,29668.0
2023-04-27 11:50:00,293.29,293.96,293.25,293.73,40677.0,278.4437,279.0798,278.4057,278.8614,40677.0
2023-04-27 12:00:00,293.74,294.16,293.73,293.9,31916.0,278.8709,279.2696,278.8614,279.0228,31916.0
2023-04-27 12:10:00,293.85,293.89,293.6,293.6,22010.0,278.9753,279.0133,278.738,278.738,22010.0
2023-04-27 12:20:00,293.61,293.71,293.5,293.62,18797.0,278.7475,278.8424,278.6431,278.757,18797.0
2023-04-27 12:30:00,293.66,293.71,293.23,293.23,18772.0,278.795,278.8424,278.3867,278.3867,18772.0
2023-04-27 12:40:00,293.23,293.73,293.19,293.7,21586.0,278.3867,278.8614,278.3487,278.8329,21586.0
2023-04-27 12:50:00,293.76,293.92,293.64,293.89,18310.0,278.8899,279.0418,278.776,279.0133,18310.0
2023-04-27 13:00:00,293.89,294.02,293.81,294.02,42788.0,279.0133,279.1367,278.9374,279.1367,42788.0
2023-04-27 13:10:00,294.0,294.09,293.65,293.65,16494.0,279.1177,279.2032,278.7855,278.7855,16494.0
2023-04-27 13:20:00,293.65,293.9,293.54,293.9,16844.0,278.7855,279.0228,278.681,279.0228,16844.0
2023-04-27 13:30:00,293.91,294.31,293.89,294.3,28319.0,279.0323,279.4121,279.0133,279.4026,28319.0
2023-04-27 13:40:00,294.3,294.43,294.26,294.35,33473.0,279.4026,279.526,279.3646,279.45,33473.0
2023-04-27 13:50:00,294.34,294.74,294.3,294.54,22548.0,279.4405,279.8203,279.4026,279.6304,22548.0
2023-04-27 14:00:00,294.59,294.85,294.52,294.76,29122.0,279.6779,279.9247,279.6114,279.8393,29122.0
2023-04-27 14:10:00,294.74,294.75,294.57,294.74,19969.0,279.8203,279.8298,279.6589,279.8203,19969.0
2023-04-27 14:20:00,294.74,294.96,294.7,294.94,20079.0,279.8203,280.0291,279.7823,280.0102,20079.0
2023-04-27 14:30:00,294.93,295.0,294.67,294.81,83011.0,280.0007,280.0671,279.7538,279.8867,83011.0
2023-04-27 14:40:00,294.81,294.96,294.66,294.66,19450.0,279.8867,280.0291,279.7443,279.7443,19450.0
2023-04-27 14:50:00,294.69,294.98,294.66,294.98,19825.0,279.7728,280.0481,279.7443,280.0481,19825.0
2023-04-27 15:00:00,294.97,295.0,294.68,294.78,23447.0,280.0386,280.0671,279.7633,279.8583,23447.0
2023-04-27 15:10:00,294.78,294.95,294.64,294.91,23217.0,279.8583,280.0197,279.7253,279.9817,23217.0
2023-04-27 15:20:00,294.91,295.05,294.74,294.79,26434.0,279.9817,280.1146,279.8203,279.8678,26434.0
2023-04-27 15:30:00,294.78,294.78,294.34,294.58,40350.0,279.8583,279.8583,279.4405,279.6684,40350.0
2023-04-27 15:40:00,294.58,294.89,294.52,294.81,52570.0,279.6684,279.9627,279.6114,279.8867,52570.0
2023-04-27 15:50:00,294.8,294.88,294.48,294.67,176016.0,279.8772,279.9532,279.5734,279.7538,176016.0
2023-04-28 09:30:00,294.83,295.15,294.17,294.34,77874.0,279.9057,280.2095,279.2791,279.4405,77874.0
2023-04-28 09:40:00,294.27,294.91,294.14,294.34,49018.0,279.3741,279.9817,279.2507,279.4405,49018.0
2023-04-28 09:50:00,294.21,294.48,293.91,294.36,25116.0,279.3171,279.5734,279.0323,279.4595,25116.0
2023-04-28 10:00:00,294.39,295.38,294.39,295.3,23479.0,279.488,280.4279,279.488,280.3519,23479.0
2023-04-28 10:10:00,295.28,295.39,294.98,295.33,26040.0,280.3329,280.4374,280.0481,280.3804,26040.0
2023-04-28 10:20:00,295.35,295.53,295.15,295.33,28314.0,280.3994,280.5703,280.2095,280.3804,28314.0
2023-04-28 10:30:00,295.35,295.69,295.05,295.24,32763.0,280.3994,280.7222,280.1146,280.295,32763.0
2023-04-28 10:40:00,295.28,295.44,295.05,295.3,22681.0,280.3329,280.4849,280.1146,280.3519,22681.0
2023-04-28 10:50:00,295.29,295.49,294.9,294.9,21250.0,280.3424,280.5323,279.9722,279.9722,21250.0
2023-04-28 11:00:00,294.96,295.09,294.59,295.0,24396.0,280.0291,280.1526,279.6779,280.0671,24396.0
2023-04-28 11:10:00,294.98,295.16,294.85,295.0,17144.0,280.0481,280.219,279.9247,280.0671,17144.0
2023-04-28 11:20:00,294.91,294.91,294.56,294.81,18798.0,279.9817,279.9817,279.6494,279.8867,18798.0
2023-04-28 11:30:00,294.79,295.32,294.79,295.24,17348.0,279.8678,280.3709,279.8678,280.295,17348.0
2023-04-28 11:40:00,295.22,295.6,295.19,295.6,23023.0,280.276,280.6368,280.2475,280.6368,23023.0
2023-04-28 11:50:00,295.62,295.84,295.45,295.74,23975.0,280.6557,280.8646,280.4943,280.7697,23975.0
2023-04-28 12:00:00,295.74,295.77,295.42,295.46,18210.0,280.7697,280.7981,280.4659,280.5038,18210.0
2023-04-28 12:10:00,295.44,295.71,295.44,295.68,21732.0,280.4849,280.7412,280.4849,280.7127,21732.0
2023-04-28 12:20:00,295.68,295.82,295.62,295.63,21572.0,280.7127,280.8456,280.6557,280.6652,21572.0
2023-04-28 12:30:00,295.65,295.94,295.63,295.8,29667.0,280.6842,280.9595,280.6652,280.8266,29667.0
2023-04-28 12:40:00,295.77,295.95,295.76,295.87,20626.0,280.7981,280.969,280.7887,280.8931,20626.0
2023-04-28 12:50:00,295.93,296.11,295.89,296.05,24576.0,280.95,281.1209,280.9121,281.064,24576.0
2023-04-28 13:00:00,296.01,296.02,295.81,295.84,16324.0,281.026,281.0355,280.8361,280.8646,16324.0
2023-04-28 13:10:00,295.83,295.97,295.74,295.88,12884.0,280.8551,280.988,280.7697,280.9026,12884.0
2023-04-28 13:20:00,295.89,295.97,295.81,295.97,19032.0,280.9121,280.988,280.8361,280.988,19032.0
2023-04-28 13:30:00,295.96,296.14,295.96,296.04,15163.0,280.9785,281.1494,280.9785,281.0545,15163.0
2023-04-28 13:40:00,296.06,296.06,295.81,295.91,13287.0,281.0735,281.0735,280.8361,280.9311,13287.0
2023-04-28 13:50:00,295.91,295.91,295.58,295.76,14334.0,280.9311,280.9311,280.6178,280.7887,14334.0
2023-04-28 14:00:00,295.79,296.18,295.78,296.07,12166.0,280.8171,281.1874,280.8076,281.083,12166.0
2023-04-28 14:10:00,296.08,296.08,295.67,295.85,24119.0,281.0925,281.0925,280.7032,280.8741,24119.0
2023-04-28 14:20:00,295.81,295.88,295.67,295.72,11744.0,280.8361,280.9026,280.7032,280.7507,11744.0
2023-04-28 14:30:00,295.75,295.9,295.67,295.86,21041.0,280.7792,280.9216,280.7032,280.8836,21041.0
2023-04-28 14:40:00,295.86,296.01,295.56,295.56,18658.0,280.8836,281.026,280.5988,280.5988,18658.0
2023-04-28 14:50:00,295.58,296.05,295.58,296.0,12021.0,280.6178,281.064,280.6178,281.0165,12021.0
2023-04-28 15:00:00,296.04,296.18,295.99,296.03,15267.0,281.0545,281.1874,281.007,281.045,15267.0
2023-04-28 15:10:00,296.01,296.09,295.89,295.99,15178.0,281.026,281.1019,280.9121,281.007,15178.0
2023-04-28 15:20:00,295.99,296.05,295.49,295.54,30487.0,281.007,281.064,280.5323,280.5798,30487.0
2023-04-28 15:30:00,295.54,295.63,295.39,295.55,25642.0,280.5798,280.6652,280.4374,280.5893,25642.0
2023-04-28 15:40:00,295.57,295.66,295.39,295.5,53134.0,280.6083,280.6937,280.4374,280.5418,53134.0
2023-04-28 15:50:00,295.48,295.84,295.27,295.74,275236.0,280.5228,280.8646,280.3235,280.7697,275236.0
2023-05-01 09:30:00,295.97,296.56,295.65,296.51,72301.0,280.988,281.5482,280.6842,281.5007,72301.0
2023-05-01 09:40:00,296.53,297.34,296.17,297.25,61393.0,281.5197,282.2887,281.1779,282.2032,61393.0
2023-05-01 09:50:00,297.3,297.35,296.94,297.07,21920.0,282.2507,282.2982,281.9089,282.0323,21920.0
2023-05-01 10:00:00,297.03,297.42,296.96,297.38,27362.0,281.9944,282.3646,281.9279,282.3266,27362.0
2023-05-01 10:10:00,297.39,297.79,297.28,297.75,18208.0,282.3361,282.7159,282.2317,282.6779,18208.0
2023-05-01 10:20:00,297.73,297.89,297.61,297.69,11972.0,282.6589,282.8108,282.545,282.621,11972.0
2023-05-01 10:30:00,297.74,297.98,297.68,297.7,27338.0,282.6684,282.8963,282.6115,282.6304,27338.0
2023-05-01 10:40:00,297.75,297.91,297.63,297.77,31197.0,282.6779,282.8298,282.564,282.6969,31197.0
2023-05-01 10:50:00,297.83,298.29,297.66,298.12,36161.0,282.7539,283.1906,282.5925,283.0292,36161.0
2023-05-01 11:00:00,298.13,298.44,297.98,298.4,27489.0,283.0387,283.333,282.8963,283.295,27489.0
2023-05-01 11:10:00,298.39,298.78,298.39,298.61,47018.0,283.2855,283.6558,283.2855,283.4944,47018.0
2023-05-01 11:20:00,298.54,298.74,298.46,298.57,21311.0,283.4279,283.6178,283.352,283.4564,21311.0
2023-05-01 11:30:00,298.54,298.8,298.43,298.61,19350.0,283.4279,283.6748,283.3235,283.4944,19350.0
2023-05-01 11:40:00,298.6,298.6,298.39,298.44,19700.0,283.4849,283.4849,283.2855,283.333,19700.0
2023-05-01 11:50:00,298.54,298.54,298.28,298.52,14117.0,283.4279,283.4279,283.1811,283.4089,14117.0
2023-05-01 12:00:00,298.5,298.65,298.39,298.41,16687.0,283.39,283.5324,283.2855,283.3045,16687.0
2023-05-01 12:10:00,298.41,298.55,298.37,298.54,9311.0,283.3045,283.4374,283.2665,283.4279,9311.0
2023-05-01 12:20:00,298.58,298.6,298.23,298.29,10956.0,283.4659,283.4849,283.1336,283.1906,10956.0
2023-05-01 12:30:00,298.38,298.53,298.32,298.47,16831.0,283.276,283.4184,283.2191,283.3615,16831.0
2023-05-01 12:40:00,298.5,298.54,298.31,298.38,10709.0,283.39,283.4279,283.2096,283.276,10709.0
2023-05-01 12:50:00,298.36,298.56,298.32,298.55,19893.0,283.257,283.4469,283.2191,283.4374,19893.0
2023-05-01 13:00:00,298.53,298.6,298.23,298.38,13687.0,283.4184,283.4849,283.1336,283.276,13687.0
2023-05-01 13:10:00,298.39,298.46,298.2,298.29,21725.0,283.2855,283.352,283.1051,283.1906,21725.0
2023-05-01 13:20:00,298.31,298.47,298.11,298.17,20267.0,283.2096,283.3615,283.0197,283.0767,20267.0
2023-05-01 13:30:00,298.06,298.32,298.01,298.18,24859.0,282.9722,283.2191,282.9248,283.0862,24859.0
2023-05-01 13:40:00,298.21,298.52,298.16,298.5,20295.0,283.1146,283.4089,283.0672,283.39,20295.0
2023-05-01 13:50:00,298.48,298.52,298.35,298.43,13376.0,283.371,283.4089,283.2475,283.3235,13376.0
2023-05-01 14:00:00,298.43,298.45,298.08,298.25,13732.0,283.3235,283.3425,282.9912,283.1526,13732.0
2023-05-01 14:10:00,298.28,298.29,298.05,298.13,10789.0,283.1811,283.1906,282.9627,283.0387,10789.0
2023-05-01 14:20:00,298.12,298.34,298.12,298.34,12196.0,283.0292,283.2381,283.0292,283.2381,12196.0
2023-05-01 14:30:00,298.35,298.37,297.61,297.76,28663.0,283.2475,283.2665,282.545,282.6874,28663.0
2023-05-01 14:40:00,297.79,298.01,297.7,297.96,32529.0,282.7159,282.9248,282.6304,282.8773,32529.0
2023-05-01 14:50:00,298.0,298.09,297.83,297.93,22667.0,282.9153,283.0007,282.7539,282.8488,22667.0
2023-05-01 15:00:00,297.99,298.09,297.87,298.06,14613.0,282.9058,283.0007,282.7918,282.9722,14613.0
2023-05-01 15:10:00,298.05,298.14,298.0,298.11,11359.0,282.9627,283.0482,282.9153,283.0197,11359.0
2023-05-01 15:20:00,298.13,298.26,298.1,298.12,15509.0,283.0387,283.1621,283.0102,283.0292,15509.0
2023-05-01 15:30:00,298.17,298.19,297.86,297.91,29008.0,283.0767,283.0956,282.7823,282.8298,29008.0
2023-05-01 15:40:00,297.91,298.09,297.86,297.91,46488.0,282.8298,283.0007,282.7823,282.8298,46488.0
2023-05-01 15:50:00,297.9,297.94,297.45,297.51,158597.0,282.8203,282.8583,282.3931,282.4501,158597.0
2023-05-02 09:30:00,297.37,297.48,296.59,297.15,96954.0,282.3172,282.4216,281.5766,282.1083,96954.0
2023-05-02 09:40:00,297.0,297.62,296.95,297.54,24509.0,281.9659,282.5545,281.9184,282.4785,24509.0
2023-05-02 09:50:00,297.54,298.22,297.43,298.17,30420.0,282.4785,283.1241,282.3741,283.0767,30420.0
2023-05-02 10:00:00,298.13,298.37,297.39,297.55,41672.0,283.0387,283.2665,282.3361,282.488,41672.0
2023-05-02 10:10:00,297.51,297.71,297.21,297.48,18443.0,282.4501,282.6399,282.1653,282.4216,18443.0
2023-05-02 10:20:00,297.41,297.41,296.77,296.98,35571.0,282.3551,282.3551,281.7475,281.9469,35571.0
2023-05-02 10:30:00,297.01,297.06,296.56,296.82,48188.0,281.9754,282.0228,281.5482,281.795,48188.0
2023-05-02 10:40:00,296.92,297.22,296.82,297.11,22856.0,281.8899,282.1747,281.795,282.0703,22856.0
2023-05-02 10:50:00,297.04,297.11,296.66,296.78,15415.0,282.0039,282.0703,281.6431,281.757,15415.0
2023-05-02 11:00:00,296.85,296.85,296.27,296.72,43231.0,281.8235,281.8235,281.2728,281.7001,43231.0
2023-05-02 11:10:00,296.75,296.78,296.09,296.12,22949.0,281.7285,281.757,281.1019,281.1304,22949.0
2023-05-02 11:20:00,296.09,296.24,295.73,295.91,31557.0,281.1019,281.2444,280.7602,280.9311,31557.0
2023-05-02 11:30:00,295.93,296.05,295.58,295.89,21359.0,280.95,281.064,280.6178,280.9121,21359.0
2023-05-02 11:40:00,295.87,296.48,295.86,296.48,19552.0,280.8931,281.4722,280.8836,281.4722,19552.0
2023-05-02 11:50:00,296.4,296.73,296.22,296.63,18068.0,281.3963,281.7096,281.2254,281.6146,18068.0
2023-05-02 12:00:00,296.63,296.73,296.43,296.49,11147.0,281.6146,281.7096,281.4247,281.4817,11147.0
2023-05-02 12:10:00,296.43,296.93,296.36,296.87,14620.0,281.4247,281.8994,281.3583,281.8425,14620.0
2023-05-02 12:20:00,296.9,297.11,296.68,297.11,12485.0,281.8709,282.0703,281.6621,282.0703,12485.0
2023-05-02 12:30:00,297.1,297.34,297.02,297.14,14380.0,282.0608,282.2887,281.9849,282.0988,14380.0
2023-05-02 12:40:00,297.23,297.64,297.17,297.62,16671.0,282.1842,282.5735,282.1273,282.5545,16671.0
2023-05-02 12:50:00,297.57,297.75,297.51,297.68,16604.0,282.507,282.6779,282.4501,282.6115,16604.0
2023-05-02 13:00:00,297.62,297.66,297.38,297.46,11766.0,282.5545,282.5925,282.3266,282.4026,11766.0
2023-05-02 13:10:00,297.52,298.14,297.52,297.88,20644.0,282.4596,283.0482,282.4596,282.8013,20644.0
2023-05-02 13:20:00,297.92,298.1,297.87,298.02,7595.0,282.8393,283.0102,282.7918,282.9343,7595.0
2023-05-02 13:30:00,298.02,298.02,297.67,297.75,10567.0,282.9343,282.9343,282.602,282.6779,10567.0
2023-05-02 13:40:00,297.76,298.0,297.73,298.0,10903.0,282.6874,282.9153,282.6589,282.9153,10903.0
2023-05-02 13:50:00,298.01,298.18,297.76,297.83,17297.0,282.9248,283.0862,282.6874,282.7539,17297.0
2023-05-02 14:00:00,297.81,297.88,297.55,297.67,11835.0,282.7349,282.8013,282.488,282.602,11835.0
2023-05-02 14:10:00,297.69,298.12,297.49,298.1,18464.0,282.621,283.0292,282.4311,283.0102,18464.0
2023-05-02 14:20:00,298.12,298.18,297.93,298.05,19753.0,283.0292,283.0862,282.8488,282.9627,19753.0
2023-05-02 14:30:00,298.0,298.18,297.85,298.15,25347.0,282.9153,283.0862,282.7729,283.0577,25347.0
2023-05-02 14:40:00,298.16,298.29,298.04,298.19,11782.0,283.0672,283.1906,282.9532,283.0956,11782.0
2023-05-02 14:50:00,298.17,298.2,298.06,298.16,8807.0,283.0767,283.1051,282.9722,283.0672,8807.0
2023-05-02 15:00:00,298.13,298.29,298.07,298.25,14834.0,283.0387,283.1906,282.9817,283.1526,14834.0
2023-05-02 15:10:00,298.29,298.46,298.04,298.16,19145.0,283.1906,283.352,282.9532,283.0672,19145.0
2023-05-02 15:20:00,298.16,298.28,297.96,298.13,14688.0,283.0672,283.1811,282.8773,283.0387,14688.0
2023-05-02 15:30:00,298.11,298.16,297.85,298.12,25118.0,283.0197,283.0672,282.7729,283.0292,25118.0
2023-05-02 15:40:00,298.1,298.14,297.87,298.08,38499.0,283.0102,283.0482,282.7918,282.9912,38499.0
2023-05-02 15:50:00,298.05,298.36,297.96,298.04,136307.0,282.9627,283.257,282.8773,282.9532,136307.0
2023-05-03 09:30:00,296.76,297.26,296.14,296.25,110842.0,281.738,282.2127,281.1494,281.2538,110842.0
2023-05-03 09:40:00,296.13,296.66,295.9,296.23,43031.0,281.1399,281.6431,280.9216,281.2349,43031.0
2023-05-03 09:50:00,296.21,296.88,296.1,296.85,50002.0,281.2159,281.852,281.1114,281.8235,50002.0
2023-05-03 10:00:00,296.9,296.94,295.52,295.57,61548.0,281.8709,281.9089,280.5608,280.6083,61548.0
2023-05-03 10:10:00,295.61,295.86,295.02,295.56,81896.0,280.6462,280.8836,280.0861,280.5988,81896.0
2023-05-03 10:20:00,295.46,295.97,295.45,295.91,21004.0,280.5038,280.988,280.4943,280.9311,21004.0
2023-05-03 10:30:00,296.0,296.18,295.75,296.07,20092.0,281.0165,281.1874,280.7792,281.083,20092.0
2023-05-03 10:40:00,296.03,296.2,295.52,295.61,22063.0,281.045,281.2064,280.5608,280.6462,22063.0
2023-05-03 10:50:00,295.6,295.71,294.76,295.29,30516.0,280.6368,280.7412,279.8393,280.3424,30516.0
2023-05-03 11:00:00,295.34,295.42,295.0,295.19,12578.0,280.3899,280.4659,280.0671,280.2475,12578.0
2023-05-03 11:10:00,295.23,295.46,295.06,295.22,17532.0,280.2855,280.5038,280.1241,280.276,17532.0
2023-05-03 11:20:00,295.22,295.36,295.06,295.29,22116.0,280.276,280.4089,280.1241,280.3424,22116.0
2023-05-03 11:30:00,295.21,295.66,295.14,295.62,18544.0,280.2665,280.6937,280.2,280.6557,18544.0
2023-05-03 11:40:00,295.63,295.77,295.17,295.5,15189.0,280.6652,280.7981,280.2285,280.5418,15189.0
2023-05-03 11:50:00,295.44,295.75,295.44,295.75,12369.0,280.4849,280.7792,280.4849,280.7792,12369.0
2023-05-03 12:00:00,295.75,295.82,295.61,295.79,14055.0,280.7792,280.8456,280.6462,280.8171,14055.0
2023-05-03 12:10:00,295.78,295.86,295.43,295.44,10037.0,280.8076,280.8836,280.4754,280.4849,10037.0
2023-05-03 12:20:00,295.44,296.0,295.38,295.95,13321.0,280.4849,281.0165,280.4279,280.969,13321.0
2023-05-03 12:30:00,295.98,296.19,295.79,295.87,10844.0,280.9975,281.1969,280.8171,280.8931,10844.0
2023-05-03 12:40:00,295.87,295.94,295.74,295.75,10521.0,280.8931,280.9595,280.7697,280.7792,10521.0
2023-05-03 12:50:00,295.71,295.96,295.58,295.62,26005.0,280.7412,280.9785,280.6178,280.6557,26005.0
2023-05-03 13:00:00,295.62,295.98,295.62,295.89,9648.0,280.6557,280.9975,280.6557,280.9121,9648.0
2023-05-03 13:10:00,295.9,296.14,295.9,296.02,10903.0,280.9216,281.1494,280.9216,281.0355,10903.0
2023-05-03 13:20:00,296.04,296.2,295.92,296.2,15521.0,281.0545,281.2064,280.9406,281.2064,15521.0
2023-05-03 13:30:00,296.19,296.29,295.82,295.85,16818.0,281.1969,281.2918,280.8456,280.8741,16818.0
2023-05-03 13:40:00,295.82,296.02,295.72,295.84,13079.0,280.8456,281.0355,280.7507,280.8646,13079.0
2023-05-03 13:50:00,295.84,295.86,295.41,295.42,14111.0,280.8646,280.8836,280.4564,280.4659,14111.0
2023-05-03 14:00:00,295.31,296.11,295.17,295.28,22815.0,280.3614,281.1209,280.2285,280.3329,22815.0
2023-05-03 14:10:00,295.29,295.71,295.16,295.64,13005.0,280.3424,280.7412,280.219,280.6747,13005.0
2023-05-03 14:20:00,295.63,296.03,295.53,295.64,20938.0,280.6652,281.045,280.5703,280.6747,20938.0
2023-05-03 14:30:00,295.66,295.76,294.81,295.55,27715.0,280.6937,280.7887,279.8867,280.5893,27715.0
2023-05-03 14:40:00,295.54,295.91,294.94,295.15,22374.0,280.5798,280.9311,280.0102,280.2095,22374.0
2023-05-03 14:50:00,295.11,295.52,294.65,295.21,29633.0,280.1716,280.5608,279.7348,280.2665,29633.0
2023-05-03 15:00:00,295.24,295.94,295.0,295.23,25422.0,280.295,280.9595,280.0671,280.2855,25422.0
2023-05-03 15:10:00,295.2,295.46,294.76,295.31,35015.0,280.257,280.5038,279.8393,280.3614,35015.0
2023-05-03 15:20:00,295.26,295.66,294.95,295.11,31445.0,280.314,280.6937,280.0197,280.1716,31445.0
2023-05-03 15:30:00,295.05,295.34,294.9,295.16,56612.0,280.1146,280.3899,279.9722,280.219,56612.0
2023-05-03 15:40:00,295.13,295.46,295.08,295.22,55629.0,280.1905,280.5038,280.1431,280.276,55629.0
2023-05-03 15:50:00,295.25,295.48,294.97,295.21,145165.0,280.3045,280.5228,280.0386,280.2665,145165.0
2023-05-04 09:30:00,296.06,296.31,294.88,294.88,78027.0,281.0735,281.3108,279.9532,279.9532,78027.0
2023-05-04 09:40:00,294.89,295.23,294.32,294.32,22093.0,279.9627,280.2855,279.4215,279.4215,22093.0
2023-05-04 09:50:00,294.44,294.8,294.1,294.46,56248.0,279.5355,279.8772,279.2127,279.5545,56248.0
2023-05-04 10:00:00,294.51,295.17,294.38,294.94,19514.0,279.6019,280.2285,279.4785,280.0102,19514.0
2023-05-04 10:10:00,294.84,295.1,294.47,294.83,16833.0,279.9152,280.1621,279.564,279.9057,16833.0
2023-05-04 10:20:00,294.79,294.94,294.46,294.46,30572.0,279.8678,280.0102,279.5545,279.5545,30572.0
2023-05-04 10:30:00,294.49,294.91,294.37,294.57,27593.0,279.5829,279.9817,279.469,279.6589,27593.0
2023-05-04 10:40:00,294.62,294.82,294.26,294.54,25727.0,279.7064,279.8962,279.3646,279.6304,25727.0
2023-05-04 10:50:00,294.47,294.88,294.33,294.73,10994.0,279.564,279.9532,279.431,279.8108,10994.0
2023-05-04 11:00:00,294.78,295.09,294.32,294.92,19012.0,279.8583,280.1526,279.4215,279.9912,19012.0
2023-05-04 11:10:00,295.0,295.11,294.54,294.75,12773.0,280.0671,280.1716,279.6304,279.8298,12773.0
2023-05-04 11:20:00,294.72,294.76,294.08,294.08,39775.0,279.8013,279.8393,279.1937,279.1937,39775.0
2023-05-04 11:30:00,294.19,294.33,293.81,294.05,27416.0,279.2981,279.431,278.9374,279.1652,27416.0
2023-05-04 11:40:00,294.2,294.21,293.89,294.01,12050.0,279.3076,279.3171,279.0133,279.1272,12050.0
2023-05-04 11:50:00,294.03,294.03,293.64,293.72,20269.0,279.1462,279.1462,278.776,278.8519,20269.0
2023-05-04 12:00:00,293.77,293.8,293.47,293.75,19575.0,278.8994,278.9279,278.6146,278.8804,19575.0
2023-05-04 12:10:00,293.78,293.99,293.62,293.89,22390.0,278.9089,279.1082,278.757,279.0133,22390.0
2023-05-04 12:20:00,293.89,294.25,293.89,294.24,10469.0,279.0133,279.3551,279.0133,279.3456,10469.0
2023-05-04 12:30:00,294.28,294.32,294.04,294.11,12691.0,279.3836,279.4215,279.1557,279.2222,12691.0
2023-05-04 12:40:00,294.14,294.38,294.11,294.35,7793.0,279.2507,279.4785,279.2222,279.45,7793.0
2023-05-04 12:50:00,294.38,294.85,294.28,294.8,19972.0,279.4785,279.9247,279.3836,279.8772,19972.0
2023-05-04 13:00:00,294.83,295.32,294.82,295.3,22084.0,279.9057,280.3709,279.8962,280.3519,22084.0
2023-05-04 13:10:00,295.3,295.44,295.07,295.4,17100.0,280.3519,280.4849,280.1336,280.4469,17100.0
2023-05-04 13:20:00,295.39,295.58,295.21,295.21,9454.0,280.4374,280.6178,280.2665,280.2665,9454.0
2023-05-04 13:30:00,295.31,295.44,294.95,295.05,11882.0,280.3614,280.4849,280.0197,280.1146,11882.0
2023-05-04 13:40:00,295.04,295.24,294.83,294.95,14235.0,280.1051,280.295,279.9057,280.0197,14235.0
2023-05-04 13:50:00,294.97,294.97,294.66,294.78,9889.0,280.0386,280.0386,279.7443,279.8583,9889.0
2023-05-04 14:00:00,294.77,294.77,294.44,294.63,6987.0,279.8488,279.8488,279.5355,279.7159,6987.0
2023-05-04 14:10:00,294.6,294.86,294.6,294.86,12052.0,279.6874,279.9342,279.6874,279.9342,12052.0
2023-05-04 14:20:00,294.93,295.0,294.56,294.56,15864.0,280.0007,280.0671,279.6494,279.6494,15864.0
2023-05-04 14:30:00,294.56,294.86,294.32,294.7,15055.0,279.6494,279.9342,279.4215,279.7823,15055.0
2023-05-04 14:40:00,294.62,294.7,294.44,294.44,9560.0,279.7064,279.7823,279.5355,279.5355,9560.0
2023-05-04 14:50:00,294.43,294.7,294.36,294.67,18668.0,279.526,279.7823,279.4595,279.7538,18668.0
2023-05-04 15:00:00,294.71,295.21,294.68,295.11,10164.0,279.7918,280.2665,279.7633,280.1716,10164.0
2023-05-04 15:10:00,295.06,295.07,294.22,294.31,19749.0,280.1241,280.1336,279.3266,279.4121,19749.0
2023-05-04 15:20:00,294.3,294.61,294.16,294.5,11147.0,279.4026,279.6969,279.2696,279.5924,11147.0
2023-05-04 15:30:00,294.54,295.14,294.53,295.04,22112.0,279.6304,280.2,279.6209,280.1051,22112.0
2023-05-04 15:40:00,294.97,295.02,294.58,295.02,21993.0,280.0386,280.0861,279.6684,280.0861,21993.0
2023-05-04 15:50:00,294.94,295.41,294.86,295.11,164010.0,280.0102,280.4564,279.9342,280.1716,164010.0
2023-05-05 09:30:00,295.77,295.77,294.46,295.12,81280.0,280.7981,280.7981,279.5545,280.181,81280.0
2023-05-05 09:40:00,295.29,295.9,295.09,295.83,32692.0,280.3424,280.9216,280.1526,280.8551,32692.0
2023-05-05 09:50:00,295.84,296.19,295.64,296.18,20216.0,280.8646,281.1969,280.6747,281.1874,20216.0
2023-05-05 10:00:00,296.1,296.17,295.73,295.88,16420.0,281.1114,281.1779,280.7602,280.9026,16420.0
2023-05-05 10:10:00,295.86,296.36,295.86,296.21,22915.0,280.8836,281.3583,280.8836,281.2159,22915.0
2023-05-05 10:20:00,296.24,296.43,296.12,296.31,18548.0,281.2444,281.4247,281.1304,281.3108,18548.0
2023-05-05 10:30:00,296.35,296.47,295.95,296.13,10873.0,281.3488,281.4627,280.969,281.1399,10873.0
2023-05-05 10:40:00,296.18,296.43,296.15,296.35,18068.0,281.1874,281.4247,281.1589,281.3488,18068.0
2023-05-05 10:50:00,296.33,296.63,296.27,296.3,15382.0,281.3298,281.6146,281.2728,281.3013,15382.0
2023-05-05 11:00:00,296.33,296.55,296.15,296.24,18899.0,281.3298,281.5387,281.1589,281.2444,18899.0
2023-05-05 11:10:00,296.2,296.65,296.14,296.52,24241.0,281.2064,281.6336,281.1494,281.5102,24241.0
2023-05-05 11:20:00,296.53,296.92,296.46,296.9,20897.0,281.5197,281.8899,281.4532,281.8709,20897.0
2023-05-05 11:30:00,296.97,297.02,296.5,296.58,20527.0,281.9374,281.9849,281.4912,281.5671,20527.0
2023-05-05 11:40:00,296.56,296.56,296.33,296.37,14870.0,281.5482,281.5482,281.3298,281.3678,14870.0
2023-05-05 11:50:00,296.46,296.51,296.18,296.5,9873.0,281.4532,281.5007,281.1874,281.4912,9873.0
2023-05-05 12:00:00,296.46,296.5,296.0,296.24,12592.0,281.4532,281.4912,281.0165,281.2444,12592.0
2023-05-05 12:10:00,296.25,296.49,296.21,296.41,9844.0,281.2538,281.4817,281.2159,281.4057,9844.0
2023-05-05 12:20:00,296.38,296.69,296.37,296.46,10978.0,281.3773,281.6716,281.3678,281.4532,10978.0
2023-05-05 12:30:00,296.49,296.49,296.3,296.3,7635.0,281.4817,281.4817,281.3013,281.3013,7635.0
2023-05-05 12:40:00,296.25,296.38,296.0,296.05,26115.0,281.2538,281.3773,281.0165,281.064,26115.0
2023-05-05 12:50:00,296.06,296.36,295.91,296.31,10942.0,281.0735,281.3583,280.9311,281.3108,10942.0
2023-05-05 13:00:00,296.31,296.39,296.17,296.17,5829.0,281.3108,281.3868,281.1779,281.1779,5829.0
2023-05-05 13:10:00,296.22,296.25,295.96,296.04,13545.0,281.2254,281.2538,280.9785,281.0545,13545.0
2023-05-05 13:20:00,296.08,296.21,295.94,296.18,10276.0,281.0925,281.2159,280.9595,281.1874,10276.0
2023-05-05 13:30:00,296.23,296.25,295.94,296.05,9930.0,281.2349,281.2538,280.9595,281.064,9930.0
2023-05-05 13:40:00,296.05,296.14,295.97,296.0,8295.0,281.064,281.1494,280.988,281.0165,8295.0
2023-05-05 13:50:00,296.07,296.1,295.99,296.1,13274.0,281.083,281.1114,281.007,281.1114,13274.0
2023-05-05 14:00:00,296.17,296.24,296.04,296.08,9993.0,281.1779,281.2444,281.0545,281.0925,9993.0
2023-05-05 14:10:00,296.06,296.07,295.83,295.97,16477.0,281.0735,281.083,280.8551,280.988,16477.0
2023-05-05 14:20:00,295.98,296.36,295.97,296.3,17290.0,280.9975,281.3583,280.988,281.3013,17290.0
2023-05-05 14:30:00,296.28,296.6,296.28,296.41,13534.0,281.2823,281.5861,281.2823,281.4057,13534.0
2023-05-05 14:40:00,296.44,296.58,296.33,296.43,15401.0,281.4342,281.5671,281.3298,281.4247,15401.0
2023-05-05 14:50:00,296.42,296.79,296.42,296.58,22524.0,281.4152,281.7665,281.4152,281.5671,22524.0
2023-05-05 15:00:00,296.55,296.77,296.49,296.71,14159.0,281.5387,281.7475,281.4817,281.6906,14159.0
2023-05-05 15:10:00,296.69,296.74,296.58,296.65,15955.0,281.6716,281.719,281.5671,281.6336,15955.0
2023-05-05 15:20:00,296.63,296.77,296.6,296.75,14627.0,281.6146,281.7475,281.5861,281.7285,14627.0
2023-05-05 15:30:00,296.69,296.82,296.41,296.48,13545.0,281.6716,281.795,281.4057,281.4722,13545.0
2023-05-05 15:40:00,296.5,296.69,296.32,296.4,29224.0,281.4912,281.6716,281.3203,281.3963,29224.0
2023-05-05 15:50:00,296.38,296.55,296.23,296.55,130706.0,281.3773,281.5387,281.2349,281.5387,130706.0
2023-05-08 09:30:00,297.1,297.37,295.77,296.49,72572.0,282.0608,282.3172,280.7981,281.4817,72572.0
2023-05-08 09:40:00,296.3,296.86,296.3,296.73,20266.0,281.3013,281.833,281.3013,281.7096,20266.0
2023-05-08 09:50:00,296.79,296.97,296.74,296.96,11155.0,281.7665,281.9374,281.719,281.9279,11155.0
2023-05-08 10:00:00,296.93,296.93,296.12,296.27,28978.0,281.8994,281.8994,281.1304,281.2728,28978.0
2023-05-08 10:10:00,296.28,296.29,295.86,295.9,11272.0,281.2823,281.2918,280.8836,280.9216,11272.0
2023-05-08 10:20:00,295.95,296.55,295.94,296.54,14246.0,280.969,281.5387,280.9595,281.5292,14246.0
2023-05-08 10:30:00,296.51,296.51,296.19,296.31,17206.0,281.5007,281.5007,281.1969,281.3108,17206.0
2023-05-08 10:40:00,296.28,296.43,296.1,296.2,11713.0,281.2823,281.4247,281.1114,281.2064,11713.0
2023-05-08 10:50:00,296.19,296.4,296.0,296.01,19103.0,281.1969,281.3963,281.0165,281.026,19103.0
2023-05-08 11:00:00,296.0,296.32,295.99,296.26,18484.0,281.0165,281.3203,281.007,281.2633,18484.0
2023-05-08 11:10:00,296.29,296.29,295.84,296.0,12416.0,281.2918,281.2918,280.8646,281.0165,12416.0
2023-05-08 11:20:00,296.02,296.4,296.01,296.3,16297.0,281.0355,281.3963,281.026,281.3013,16297.0
2023-05-08 11:30:00,296.26,296.39,296.03,296.06,22708.0,281.2633,281.3868,281.045,281.0735,22708.0
2023-05-08 11:40:00,296.09,296.26,295.92,296.07,12986.0,281.1019,281.2633,280.9406,281.083,12986.0
2023-05-08 11:50:00,296.04,296.05,295.77,295.84,10679.0,281.0545,281.064,280.7981,280.8646,10679.0
2023-05-08 12:00:00,295.84,296.0,295.74,295.82,8777.0,280.8646,281.0165,280.7697,280.8456,8777.0
2023-05-08 12:10:00,295.88,296.06,295.57,296.05,21115.0,280.9026,281.0735,280.6083,281.064,21115.0
2023-05-08 12:20:00,296.11,296.2,295.97,296.05,9983.0,281.1209,281.2064,280.988,281.064,9983.0
2023-05-08 12:30:00,296.08,296.2,295.93,296.0,7562.0,281.0925,281.2064,280.95,281.0165,7562.0
2023-05-08 12:40:00,296.0,296.1,295.77,296.1,11698.0,281.0165,281.1114,280.7981,281.1114,11698.0
2023-05-08 12:50:00,296.13,296.13,295.86,295.86,8495.0,281.1399,281.1399,280.8836,280.8836,8495.0
2023-05-08 13:00:00,295.9,296.06,295.87,295.99,4898.0,280.9216,281.0735,280.8931,281.007,4898.0
2023-05-08 13:10:00,296.03,296.14,295.82,296.07,9685.0,281.045,281.1494,280.8456,281.083,9685.0
2023-05-08 13:20:00,296.07,296.15,295.8,295.88,23307.0,281.083,281.1589,280.8266,280.9026,23307.0
2023-05-08 13:30:00,295.88,296.03,295.8,295.85,12559.0,280.9026,281.045,280.8266,280.8741,12559.0
2023-05-08 13:40:00,295.87,295.87,295.69,295.79,22625.0,280.8931,280.8931,280.7222,280.8171,22625.0
2023-05-08 13:50:00,295.83,295.91,295.64,295.71,13703.0,280.8551,280.9311,280.6747,280.7412,13703.0
2023-05-08 14:00:00,295.75,296.07,295.59,295.88,16496.0,280.7792,281.083,280.6273,280.9026,16496.0
2023-05-08 14:10:00,295.78,296.04,295.69,296.03,10668.0,280.8076,281.0545,280.7222,281.045,10668.0
2023-05-08 14:20:00,296.1,296.42,296.1,296.25,10068.0,281.1114,281.4152,281.1114,281.2538,10068.0
2023-05-08 14:30:00,296.24,296.44,296.23,296.33,11056.0,281.2444,281.4342,281.2349,281.3298,11056.0
2023-05-08 14:40:00,296.32,296.47,296.29,296.39,10533.0,281.3203,281.4627,281.2918,281.3868,10533.0
2023-05-08 14:50:00,296.4,296.41,296.2,296.31,10580.0,281.3963,281.4057,281.2064,281.3108,10580.0
2023-05-08 15:00:00,296.33,296.39,296.17,296.24,9667.0,281.3298,281.3868,281.1779,281.2444,9667.0
2023-05-08 15:10:00,296.27,296.54,296.25,296.54,24104.0,281.2728,281.5292,281.2538,281.5292,24104.0
2023-05-08 15:20:00,296.6,296.65,296.39,296.49,11636.0,281.5861,281.6336,281.3868,281.4817,11636.0
2023-05-08 15:30:00,296.46,296.65,296.42,296.43,18146.0,281.4532,281.6336,281.4152,281.4247,18146.0
2023-05-08 15:40:00,296.42,296.49,296.32,296.41,25881.0,281.4152,281.4817,281.3203,281.4057,25881.0
2023-05-08 15:50:00,296.46,296.72,296.36,296.69,81155.0,281.4532,281.7001,281.3583,281.6716,81155.0
2023-05-09 09:30:00,298.63,298.86,296.77,296.78,82848.0,283.5134,283.7317,281.7475,281.757,82848.0
2023-05-09 09:40:00,296.84,298.29,296.82,298.14,26757.0,281.814,283.1906,281.795,283.0482,26757.0
2023-05-09 09:50:00,298.07,298.52,297.7,298.5,23978.0,282.9817,283.4089,282.6304,283.39,23978.0
2023-05-09 10:00:00,298.52,298.74,298.38,298.42,22807.0,283.4089,283.6178,283.276,283.314,22807.0
2023-05-09 10:10:00,298.4,298.42,298.08,298.17,28115.0,283.295,283.314,282.9912,283.0767,28115.0
2023-05-09 10:20:00,298.21,298.21,297.87,298.12,15161.0,283.1146,283.1146,282.7918,283.0292,15161.0
2023-05-09 10:30:00,298.13,298.28,297.57,297.69,15341.0,283.0387,283.1811,282.507,282.621,15341.0
2023-05-09 10:40:00,297.76,297.94,297.63,297.83,22053.0,282.6874,282.8583,282.564,282.7539,22053.0
2023-05-09 10:50:00,297.85,298.36,297.78,297.9,18146.0,282.7729,283.257,282.7064,282.8203,18146.0
2023-05-09 11:00:00,297.97,298.13,297.75,298.11,14137.0,282.8868,283.0387,282.6779,283.0197,14137.0
2023-05-09 11:10:00,298.07,298.22,297.95,298.21,10969.0,282.9817,283.1241,282.8678,283.1146,10969.0
2023-05-09 11:20:00,298.21,298.33,297.97,298.09,14293.0,283.1146,283.2286,282.8868,283.0007,14293.0
2023-05-09 11:30:00,298.08,298.22,297.71,297.71,20381.0,282.9912,283.1241,282.6399,282.6399,20381.0
2023-05-09 11:40:00,297.72,297.77,297.5,297.65,19336.0,282.6494,282.6969,282.4406,282.583,19336.0
2023-05-09 11:50:00,297.63,297.66,297.34,297.39,12870.0,282.564,282.5925,282.2887,282.3361,12870.0
2023-05-09 12:00:00,297.36,297.37,297.18,297.25,7015.0,282.3077,282.3172,282.1368,282.2032,7015.0
2023-05-09 12:10:00,297.27,297.44,297.23,297.3,9602.0,282.2222,282.3836,282.1842,282.2507,9602.0
2023-05-09 12:20:00,297.33,297.37,297.06,297.06,9495.0,282.2792,282.3172,282.0228,282.0228,9495.0
2023-05-09 12:30:00,297.09,297.11,296.8,296.8,7886.0,282.0513,282.0703,281.776,281.776,7886.0
2023-05-09 12:40:00,296.8,297.15,296.8,297.15,9663.0,281.776,282.1083,281.776,282.1083,9663.0
2023-05-09 12:50:00,297.15,297.16,296.84,297.0,8787.0,282.1083,282.1178,281.814,281.9659,8787.0
2023-05-09 13:00:00,297.01,297.05,296.72,296.72,4946.0,281.9754,282.0134,281.7001,281.7001,4946.0
2023-05-09 13:10:00,296.69,296.81,296.57,296.74,12487.0,281.6716,281.7855,281.5576,281.719,12487.0
2023-05-09 13:20:00,296.75,296.79,296.5,296.64,10186.0,281.7285,281.7665,281.4912,281.6241,10186.0
2023-05-09 13:30:00,296.63,296.78,296.6,296.7,8706.0,281.6146,281.757,281.5861,281.6811,8706.0
2023-05-09 13:40:00,296.69,296.78,296.62,296.63,9354.0,281.6716,281.757,281.6051,281.6146,9354.0
2023-05-09 13:50:00,296.56,296.75,296.56,296.62,11770.0,281.5482,281.7285,281.5482,281.6051,11770.0
2023-05-09 14:00:00,296.68,296.71,296.43,296.57,19302.0,281.6621,281.6906,281.4247,281.5576,19302.0
2023-05-09 14:10:00,296.56,296.9,296.54,296.77,8999.0,281.5482,281.8709,281.5292,281.7475,8999.0
2023-05-09 14:20:00,296.81,296.82,296.72,296.74,4126.0,281.7855,281.795,281.7001,281.719,4126.0
2023-05-09 14:30:00,296.74,296.77,296.6,296.6,6027.0,281.719,281.7475,281.5861,281.5861,6027.0
2023-05-09 14:40:00,296.55,296.55,296.44,296.51,8239.0,281.5387,281.5387,281.4342,281.5007,8239.0
2023-05-09 14:50:00,296.56,296.59,296.3,296.41,16719.0,281.5482,281.5766,281.3013,281.4057,16719.0
2023-05-09 15:00:00,296.51,296.63,296.45,296.56,7783.0,281.5007,281.6146,281.4437,281.5482,7783.0
2023-05-09 15:10:00,296.55,296.6,296.39,296.51,11623.0,281.5387,281.5861,281.3868,281.5007,11623.0
2023-05-09 15:20:00,296.5,296.94,296.49,296.85,23916.0,281.4912,281.9089,281.4817,281.8235,23916.0
2023-05-09 15:30:00,296.9,297.19,296.76,296.81,28647.0,281.8709,282.1463,281.738,281.7855,28647.0
2023-05-09 15:40:00,296.86,296.87,296.61,296.74,18995.0,281.833,281.8425,281.5956,281.719,18995.0
2023-05-09 15:50:00,296.76,296.85,296.52,296.66,89927.0,281.738,281.8235,281.5102,281.6431,89927.0
2023-05-10 09:30:00,296.38,298.0,296.29,296.84,53650.0,281.3773,282.9153,281.2918,281.814,53650.0
2023-05-10 09:40:00,296.83,296.83,296.15,296.46,11856.0,281.8045,281.8045,281.1589,281.4532,11856.0
2023-05-10 09:50:00,296.46,297.4,296.38,297.38,9985.0,281.4532,282.3456,281.3773,282.3266,9985.0
2023-05-10 10:00:00,297.33,297.51,296.85,296.89,14851.0,282.2792,282.4501,281.8235,281.8615,14851.0
2023-05-10 10:10:00,296.78,297.24,296.38,296.39,19935.0,281.757,282.1937,281.3773,281.3868,19935.0
2023-05-10 10:20:00,296.38,296.51,295.95,296.12,27241.0,281.3773,281.5007,280.969,281.1304,27241.0
2023-05-10 10:30:00,296.11,296.15,295.81,295.95,20750.0,281.1209,281.1589,280.8361,280.969,20750.0
2023-05-10 10:40:00,295.95,295.96,295.08,295.4,23348.0,280.969,280.9785,280.1431,280.4469,23348.0
2023-05-10 10:50:00,295.43,295.75,295.32,295.63,42420.0,280.4754,280.7792,280.3709,280.6652,42420.0
2023-05-10 11:00:00,295.59,295.84,295.25,295.36,35981.0,280.6273,280.8646,280.3045,280.4089,35981.0
2023-05-10 11:10:00,295.4,295.52,295.14,295.28,15492.0,280.4469,280.5608,280.2,280.3329,15492.0
2023-05-10 11:20:00,295.29,295.59,295.14,295.38,11792.0,280.3424,280.6273,280.2,280.4279,11792.0
2023-05-10 11:30:00,295.36,295.67,295.24,295.62,11331.0,280.4089,280.7032,280.295,280.6557,11331.0
2023-05-10 11:40:00,295.68,295.68,295.23,295.4,16617.0,280.7127,280.7127,280.2855,280.4469,16617.0
2023-05-10 11:50:00,295.38,295.42,295.05,295.08,12842.0,280.4279,280.4659,280.1146,280.1431,12842.0
2023-05-10 12:00:00,295.06,295.16,294.66,294.73,20435.0,280.1241,280.219,279.7443,279.8108,20435.0
2023-05-10 12:10:00,294.72,294.73,294.12,294.28,14876.0,279.8013,279.8108,279.2317,279.3836,14876.0
2023-05-10 12:20:00,294.28,294.42,294.08,294.12,23270.0,279.3836,279.5165,279.1937,279.2317,23270.0
2023-05-10 12:30:00,294.1,294.28,293.9,294.2,14115.0,279.2127,279.3836,279.0228,279.3076,14115.0
2023-05-10 12:40:00,294.22,294.46,294.14,294.38,11195.0,279.3266,279.5545,279.2507,279.4785,11195.0
2023-05-10 12:50:00,294.3,294.72,294.24,294.28,18791.0,279.4026,279.8013,279.3456,279.3836,18791.0
2023-05-10 13:00:00,294.26,294.71,294.25,294.52,13240.0,279.3646,279.7918,279.3551,279.6114,13240.0
2023-05-10 13:10:00,294.49,294.6,294.28,294.44,13247.0,279.5829,279.6874,279.3836,279.5355,13247.0
2023-05-10 13:20:00,294.41,294.52,293.84,294.1,12713.0,279.507,279.6114,278.9658,279.2127,12713.0
2023-05-10 13:30:00,294.06,294.25,293.99,294.04,12704.0,279.1747,279.3551,279.1082,279.1557,12704.0
2023-05-10 13:40:00,294.05,294.26,293.96,294.24,8436.0,279.1652,279.3646,279.0798,279.3456,8436.0
2023-05-10 13:50:00,294.23,294.68,294.23,294.6,11440.0,279.3361,279.7633,279.3361,279.6874,11440.0
2023-05-10 14:00:00,294.62,295.05,294.57,295.0,13160.0,279.7064,280.1146,279.6589,280.0671,13160.0
2023-05-10 14:10:00,295.0,295.45,294.95,295.43,12997.0,280.0671,280.4943,280.0197,280.4754,12997.0
2023-05-10 14:20:00,295.43,295.44,295.14,295.18,16522.0,280.4754,280.4849,280.2,280.238,16522.0
2023-05-10 14:30:00,295.25,295.44,295.23,295.39,12013.0,280.3045,280.4849,280.2855,280.4374,12013.0
2023-05-10 14:40:00,295.42,295.76,295.38,295.52,8849.0,280.4659,280.7887,280.4279,280.5608,8849.0
2023-05-10 14:50:00,295.49,295.72,295.47,295.71,9627.0,280.5323,280.7507,280.5133,280.7412,9627.0
2023-05-10 15:00:00,295.73,295.75,295.5,295.74,11086.0,280.7602,280.7792,280.5418,280.7697,11086.0
2023-05-10 15:10:00,295.76,295.97,295.56,295.97,12618.0,280.7887,280.988,280.5988,280.988,12618.0
2023-05-10 15:20:00,295.99,296.47,295.99,296.31,22462.0,281.007,281.4627,281.007,281.3108,22462.0
2023-05-10 15:30:00,296.25,296.73,296.25,296.57,24033.0,281.2538,281.7096,281.2538,281.5576,24033.0
2023-05-10 15:40:00,296.59,296.7,296.53,296.62,21688.0,281.5766,281.6811,281.5197,281.6051,21688.0
2023-05-10 15:50:00,296.58,296.73,296.34,296.58,113039.0,281.5671,281.7096,281.3393,281.5671,113039.0
2023-05-11 09:30:00,296.5,296.94,293.84,294.34,61433.0,281.4912,281.9089,278.9658,279.4405,61433.0
2023-05-11 09:40:00,294.42,294.93,294.25,294.29,22829.0,279.5165,280.0007,279.3551,279.3931,22829.0
2023-05-11 09:50:00,294.23,294.37,293.36,293.43,35720.0,279.3361,279.469,278.5101,278.5766,35720.0
2023-05-11 10:00:00,293.46,294.23,293.44,294.14,26928.0,278.6051,279.3361,278.5861,279.2507,26928.0
2023-05-11 10:10:00,294.15,294.69,294.04,294.6,37644.0,279.2601,279.7728,279.1557,279.6874,37644.0
2023-05-11 10:20:00,294.6,294.91,294.36,294.89,26420.0,279.6874,279.9817,279.4595,279.9627,26420.0
2023-05-11 10:30:00,294.9,295.14,294.55,294.95,16362.0,279.9722,280.2,279.6399,280.0197,16362.0
2023-05-11 10:40:00,294.94,295.1,294.78,295.0,26211.0,280.0102,280.1621,279.8583,280.0671,26211.0
2023-05-11 10:50:00,295.04,295.09,294.78,294.79,33213.0,280.1051,280.1526,279.8583,279.8678,33213.0
2023-05-11 11:00:00,294.79,294.79,294.24,294.27,33366.0,279.8678,279.8678,279.3456,279.3741,33366.0
2023-05-11 11:10:00,294.15,294.41,294.09,294.3,19265.0,279.2601,279.507,279.2032,279.4026,19265.0
2023-05-11 11:20:00,294.28,294.32,293.72,293.86,27772.0,279.3836,279.4215,278.8519,278.9848,27772.0
2023-05-11 11:30:00,293.86,294.3,293.86,294.01,17000.0,278.9848,279.4026,278.9848,279.1272,17000.0
2023-05-11 11:40:00,293.98,294.73,293.98,294.68,20331.0,279.0988,279.8108,279.0988,279.7633,20331.0
2023-05-11 11:50:00,294.68,294.97,294.57,294.63,28911.0,279.7633,280.0386,279.6589,279.7159,28911.0
2023-05-11 12:00:00,294.66,294.79,294.18,294.73,15437.0,279.7443,279.8678,279.2886,279.8108,15437.0
2023-05-11 12:10:00,294.68,294.77,294.55,294.77,14316.0,279.7633,279.8488,279.6399,279.8488,14316.0
2023-05-11 12:20:00,294.77,294.98,294.64,294.78,12887.0,279.8488,280.0481,279.7253,279.8583,12887.0
2023-05-11 12:30:00,294.76,294.93,294.68,294.78,9421.0,279.8393,280.0007,279.7633,279.8583,9421.0
2023-05-11 12:40:00,294.77,294.99,294.72,294.91,9416.0,279.8488,280.0576,279.8013,279.9817,9416.0
2023-05-11 12:50:00,294.97,295.09,294.83,294.91,9265.0,280.0386,280.1526,279.9057,279.9817,9265.0
2023-05-11 13:00:00,294.91,294.94,294.51,294.59,12205.0,279.9817,280.0102,279.6019,279.6779,12205.0
2023-05-11 13:10:00,294.6,294.69,294.53,294.59,10095.0,279.6874,279.7728,279.6209,279.6779,10095.0
2023-05-11 13:20:00,294.61,294.7,294.51,294.57,6998.0,279.6969,279.7823,279.6019,279.6589,6998.0
2023-05-11 13:30:00,294.51,294.72,294.43,294.72,10027.0,279.6019,279.8013,279.526,279.8013,10027.0
2023-05-11 13:40:00,294.72,294.74,293.83,293.9,15599.0,279.8013,279.8203,278.9563,279.0228,15599.0
2023-05-11 13:50:00,293.89,294.55,293.89,294.55,17536.0,279.0133,279.6399,279.0133,279.6399,17536.0
2023-05-11 14:00:00,294.56,294.62,294.19,294.24,15588.0,279.6494,279.7064,279.2981,279.3456,15588.0
2023-05-11 14:10:00,294.13,294.23,293.98,294.03,11630.0,279.2412,279.3361,279.0988,279.1462,11630.0
2023-05-11 14:20:00,293.95,294.21,293.89,294.19,18283.0,279.0703,279.3171,279.0133,279.2981,18283.0
2023-05-11 14:30:00,294.21,294.21,294.03,294.06,19017.0,279.3171,279.3171,279.1462,279.1747,19017.0
2023-05-11 14:40:00,294.09,294.34,294.07,294.3,20473.0,279.2032,279.4405,279.1842,279.4026,20473.0
2023-05-11 14:50:00,294.32,294.59,294.3,294.53,23480.0,279.4215,279.6779,279.4026,279.6209,23480.0
2023-05-11 15:00:00,294.59,294.7,294.48,294.51,15051.0,279.6779,279.7823,279.5734,279.6019,15051.0
2023-05-11 15:10:00,294.56,294.74,294.28,294.38,15221.0,279.6494,279.8203,279.3836,279.4785,15221.0
2023-05-11 15:20:00,294.37,294.56,294.33,294.46,11846.0,279.469,279.6494,279.431,279.5545,11846.0
2023-05-11 15:30:00,294.46,294.49,294.13,294.23,18164.0,279.5545,279.5829,279.2412,279.3361,18164.0
2023-05-11 15:40:00,294.2,294.34,294.08,294.26,30367.0,279.3076,279.4405,279.1937,279.3646,30367.0
2023-05-11 15:50:00,294.23,294.89,294.11,294.69,146691.0,279.3361,279.9627,279.2222,279.7728,146691.0
2023-05-12 09:30:00,295.19,296.09,295.0,296.07,80061.0,280.2475,281.1019,280.0671,281.083,80061.0
2023-05-12 09:40:00,296.07,296.27,295.47,295.66,16740.0,281.083,281.2728,280.5133,280.6937,16740.0
2023-05-12 09:50:00,295.67,295.77,295.23,295.31,23782.0,280.7032,280.7981,280.2855,280.3614,23782.0
2023-05-12 10:00:00,295.2,295.8,295.15,295.8,16922.0,280.257,280.8266,280.2095,280.8266,16922.0
2023-05-12 10:10:00,295.7,295.9,295.33,295.9,17397.0,280.7317,280.9216,280.3804,280.9216,17397.0
2023-05-12 10:20:00,295.86,295.97,295.7,295.73,12026.0,280.8836,280.988,280.7317,280.7602,12026.0
2023-05-12 10:30:00,295.73,295.73,295.05,295.2,9156.0,280.7602,280.7602,280.1146,280.257,9156.0
2023-05-12 10:40:00,295.1,295.56,295.04,295.56,8642.0,280.1621,280.5988,280.1051,280.5988,8642.0
2023-05-12 10:50:00,295.48,295.5,295.01,295.01,20474.0,280.5228,280.5418,280.0766,280.0766,20474.0
2023-05-12 11:00:00,295.05,295.21,294.85,295.08,15921.0,280.1146,280.2665,279.9247,280.1431,15921.0
2023-05-12 11:10:00,295.14,295.18,294.59,294.74,7350.0,280.2,280.238,279.6779,279.8203,7350.0
2023-05-12 11:20:00,294.75,294.75,294.52,294.66,7017.0,279.8298,279.8298,279.6114,279.7443,7017.0
2023-05-12 11:30:00,294.61,295.18,294.61,294.96,10024.0,279.6969,280.238,279.6969,280.0291,10024.0
2023-05-12 11:40:00,294.89,295.04,294.82,295.03,5976.0,279.9627,280.1051,279.8962,280.0956,5976.0
2023-05-12 11:50:00,295.06,295.47,295.06,295.47,9544.0,280.1241,280.5133,280.1241,280.5133,9544.0
2023-05-12 12:00:00,295.47,295.5,294.99,294.99,11499.0,280.5133,280.5418,280.0576,280.0576,11499.0
2023-05-12 12:10:00,294.98,295.14,294.7,295.1,9113.0,280.0481,280.2,279.7823,280.1621,9113.0
2023-05-12 12:20:00,295.05,295.16,294.9,295.16,4308.0,280.1146,280.219,279.9722,280.219,4308.0
2023-05-12 12:30:00,295.1,295.1,294.74,294.74,6028.0,280.1621,280.1621,279.8203,279.8203,6028.0
2023-05-12 12:40:00,294.84,294.9,294.59,294.76,8846.0,279.9152,279.9722,279.6779,279.8393,8846.0
2023-05-12 12:50:00,294.68,294.82,294.53,294.55,8699.0,279.7633,279.8962,279.6209,279.6399,8699.0
2023-05-12 13:00:00,294.51,294.57,294.31,294.52,9916.0,279.6019,279.6589,279.4121,279.6114,9916.0
2023-05-12 13:10:00,294.52,294.82,294.52,294.62,5199.0,279.6114,279.8962,279.6114,279.7064,5199.0
2023-05-12 13:20:00,294.61,294.93,294.57,294.81,8230.0,279.6969,280.0007,279.6589,279.8867,8230.0
2023-05-12 13:30:00,294.78,295.05,294.75,294.9,22368.0,279.8583,280.1146,279.8298,279.9722,22368.0
2023-05-12 13:40:00,294.89,295.14,294.81,294.95,10363.0,279.9627,280.2,279.8867,280.0197,10363.0
2023-05-12 13:50:00,294.94,295.13,294.84,295.02,12115.0,280.0102,280.1905,279.9152,280.0861,12115.0
2023-05-12 14:00:00,294.87,295.08,294.78,295.07,11066.0,279.9437,280.1431,279.8583,280.1336,11066.0
2023-05-12 14:10:00,295.04,295.07,294.57,294.77,14203.0,280.1051,280.1336,279.6589,279.8488,14203.0
2023-05-12 14:20:00,294.79,294.8,294.47,294.72,13366.0,279.8678,279.8772,279.564,279.8013,13366.0
2023-05-12 14:30:00,294.67,294.75,294.52,294.63,12618.0,279.7538,279.8298,279.6114,279.7159,12618.0
2023-05-12 14:40:00,294.63,294.91,294.48,294.91,10591.0,279.7159,279.9817,279.5734,279.9817,10591.0
2023-05-12 14:50:00,294.91,295.31,294.91,295.31,13332.0,279.9817,280.3614,279.9817,280.3614,13332.0
2023-05-12 15:00:00,295.3,295.51,295.21,295.5,10131.0,280.3519,280.5513,280.2665,280.5418,10131.0
2023-05-12 15:10:00,295.5,295.65,295.37,295.58,14628.0,280.5418,280.6842,280.4184,280.6178,14628.0
2023-05-12 15:20:00,295.6,295.63,295.36,295.47,16711.0,280.6368,280.6652,280.4089,280.5133,16711.0
2023-05-12 15:30:00,295.51,295.79,295.41,295.68,22702.0,280.5513,280.8171,280.4564,280.7127,22702.0
2023-05-12 15:40:00,295.67,296.0,295.64,295.89,27636.0,280.7032,281.0165,280.6747,280.9121,27636.0
2023-05-12 15:50:00,295.95,296.43,295.81,296.16,129741.0,280.969,281.4247,280.8361,281.1684,129741.0
2023-05-15 09:30:00,295.77,296.18,294.67,295.1,73623.0,280.7981,281.1874,279.7538,280.1621,73623.0
2023-05-15 09:40:00,295.19,295.28,294.71,294.87,17341.0,280.2475,280.3329,279.7918,279.9437,17341.0
2023-05-15 09:50:00,294.85,295.3,294.66,295.3,14127.0,279.9247,280.3519,279.7443,280.3519,14127.0
2023-05-15 10:00:00,295.28,295.87,295.24,295.85,28251.0,280.3329,280.8931,280.295,280.8741,28251.0
2023-05-15 10:10:00,295.81,295.94,295.61,295.92,12502.0,280.8361,280.9595,280.6462,280.9406,12502.0
2023-05-15 10:20:00,296.0,296.57,295.94,296.27,22062.0,281.0165,281.5576,280.9595,281.2728,22062.0
2023-05-15 10:30:00,296.27,296.44,296.08,296.19,20481.0,281.2728,281.4342,281.0925,281.1969,20481.0
2023-05-15 10:40:00,296.18,296.57,296.16,296.52,10765.0,281.1874,281.5576,281.1684,281.5102,10765.0
2023-05-15 10:50:00,296.45,296.64,296.16,296.3,17156.0,281.4437,281.6241,281.1684,281.3013,17156.0
2023-05-15 11:00:00,296.31,296.32,296.04,296.08,18006.0,281.3108,281.3203,281.0545,281.0925,18006.0
2023-05-15 11:10:00,296.04,296.2,295.86,296.16,11444.0,281.0545,281.2064,280.8836,281.1684,11444.0
2023-05-15 11:20:00,296.08,296.13,295.83,296.04,11136.0,281.0925,281.1399,280.8551,281.0545,11136.0
2023-05-15 11:30:00,295.95,296.02,295.74,295.84,15872.0,280.969,281.0355,280.7697,280.8646,15872.0
2023-05-15 11:40:00,295.79,295.84,295.52,295.75,13124.0,280.8171,280.8646,280.5608,280.7792,13124.0
2023-05-15 11:50:00,295.75,295.92,295.51,295.66,6086.0,280.7792,280.9406,280.5513,280.6937,6086.0
2023-05-15 12:00:00,295.62,295.64,295.4,295.63,6602.0,280.6557,280.6747,280.4469,280.6652,6602.0
2023-05-15 12:10:00,295.63,295.71,295.42,295.57,4336.0,280.6652,280.7412,280.4659,280.6083,4336.0
2023-05-15 12:20:00,295.56,295.56,295.28,295.5,5915.0,280.5988,280.5988,280.3329,280.5418,5915.0
2023-05-15 12:30:00,295.54,295.68,295.41,295.59,6515.0,280.5798,280.7127,280.4564,280.6273,6515.0
2023-05-15 12:40:00,295.6,295.65,295.38,295.52,13041.0,280.6368,280.6842,280.4279,280.5608,13041.0
2023-05-15 12:50:00,295.49,295.56,295.25,295.53,12841.0,280.5323,280.5988,280.3045,280.5703,12841.0
2023-05-15 13:00:00,295.52,295.66,295.33,295.64,6166.0,280.5608,280.6937,280.3804,280.6747,6166.0
2023-05-15 13:10:00,295.65,295.89,295.63,295.63,8558.0,280.6842,280.9121,280.6652,280.6652,8558.0
2023-05-15 13:20:00,295.69,295.69,295.18,295.22,11181.0,280.7222,280.7222,280.238,280.276,11181.0
2023-05-15 13:30:00,295.14,295.3,295.09,295.15,9401.0,280.2,280.3519,280.1526,280.2095,9401.0
2023-05-15 13:40:00,295.15,295.18,294.71,294.76,11325.0,280.2095,280.238,279.7918,279.8393,11325.0
2023-05-15 13:50:00,294.76,295.02,294.75,294.96,6761.0,279.8393,280.0861,279.8298,280.0291,6761.0
2023-05-15 14:00:00,294.97,295.33,294.96,295.27,10319.0,280.0386,280.3804,280.0291,280.3235,10319.0
2023-05-15 14:10:00,295.26,295.41,295.16,295.25,12195.0,280.314,280.4564,280.219,280.3045,12195.0
2023-05-15 14:20:00,295.21,295.21,294.82,294.91,11682.0,280.2665,280.2665,279.8962,279.9817,11682.0
2023-05-15 14:30:00,294.91,295.1,294.9,295.1,6405.0,279.9817,280.1621,279.9722,280.1621,6405.0
2023-05-15 14:40:00,295.17,295.48,295.13,295.48,7870.0,280.2285,280.5228,280.1905,280.5228,7870.0
2023-05-15 14:50:00,295.52,295.71,295.43,295.65,14534.0,280.5608,280.7412,280.4754,280.6842,14534.0
2023-05-15 15:00:00,295.65,295.94,295.65,295.93,15504.0,280.6842,280.9595,280.6842,280.95,15504.0
2023-05-15 15:10:00,295.98,296.13,295.84,296.03,11124.0,280.9975,281.1399,280.8646,281.045,11124.0
2023-05-15 15:20:00,296.03,296.08,295.9,295.99,8828.0,281.045,281.0925,280.9216,281.007,8828.0
2023-05-15 15:30:00,295.97,296.17,295.97,296.12,15570.0,280.988,281.1779,280.988,281.1304,15570.0
2023-05-15 15:40:00,296.13,296.13,295.84,295.9,23412.0,281.1399,281.1399,280.8646,280.9216,23412.0
2023-05-15 15:50:00,295.84,295.98,295.71,295.91,99081.0,280.8646,280.9975,280.7412,280.9311,99081.0
2023-05-16 09:30:00,295.94,296.19,294.68,295.01,59783.0,280.9595,281.1969,279.7633,280.0766,59783.0
2023-05-16 09:40:00,295.11,296.06,295.01,295.82,10809.0,280.1716,281.0735,280.0766,280.8456,10809.0
2023-05-16 09:50:00,295.72,295.72,295.09,295.42,10055.0,280.7507,280.7507,280.1526,280.4659,10055.0
2023-05-16 10:00:00,295.35,296.16,295.34,295.82,17596.0,280.3994,281.1684,280.3899,280.8456,17596.0
2023-05-16 10:10:00,295.8,295.85,294.94,295.4,29237.0,280.8266,280.8741,280.0102,280.4469,29237.0
2023-05-16 10:20:00,295.46,295.8,295.17,295.8,9975.0,280.5038,280.8266,280.2285,280.8266,9975.0
2023-05-16 10:30:00,295.87,295.87,294.92,294.95,15294.0,280.8931,280.8931,279.9912,280.0197,15294.0
2023-05-16 10:40:00,294.99,295.24,294.88,295.19,7391.0,280.0576,280.295,279.9532,280.2475,7391.0
2023-05-16 10:50:00,295.24,295.28,294.93,294.93,11277.0,280.295,280.3329,280.0007,280.0007,11277.0
2023-05-16 11:00:00,294.91,295.02,294.66,294.97,21196.0,279.9817,280.0861,279.7443,280.0386,21196.0
2023-05-16 11:10:00,294.9,295.09,294.76,295.04,24712.0,279.9722,280.1526,279.8393,280.1051,24712.0
2023-05-16 11:20:00,295.05,295.29,294.82,294.82,10971.0,280.1146,280.3424,279.8962,279.8962,10971.0
2023-05-16 11:30:00,294.85,294.87,294.56,294.69,10196.0,279.9247,279.9437,279.6494,279.7728,10196.0
2023-05-16 11:40:00,294.72,294.73,294.5,294.62,17251.0,279.8013,279.8108,279.5924,279.7064,17251.0
2023-05-16 11:50:00,294.73,294.9,294.68,294.8,7594.0,279.8108,279.9722,279.7633,279.8772,7594.0
2023-05-16 12:00:00,294.76,295.09,294.76,294.91,9515.0,279.8393,280.1526,279.8393,279.9817,9515.0
2023-05-16 12:10:00,294.87,294.92,294.71,294.83,11802.0,279.9437,279.9912,279.7918,279.9057,11802.0
2023-05-16 12:20:00,294.88,295.09,294.88,295.09,7245.0,279.9532,280.1526,279.9532,280.1526,7245.0
2023-05-16 12:30:00,295.13,295.28,294.99,295.26,8406.0,280.1905,280.3329,280.0576,280.314,8406.0
2023-05-16 12:40:00,295.35,295.45,294.97,295.03,5692.0,280.3994,280.4943,280.0386,280.0956,5692.0
2023-05-16 12:50:00,295.1,295.22,295.01,295.05,5887.0,280.1621,280.276,280.0766,280.1146,5887.0
2023-05-16 13:00:00,295.08,295.17,294.9,295.07,6898.0,280.1431,280.2285,279.9722,280.1336,6898.0
2023-05-16 13:10:00,295.03,295.18,294.96,295.05,5955.0,280.0956,280.238,280.0291,280.1146,5955.0
2023-05-16 13:20:00,295.05,295.19,294.95,294.95,5730.0,280.1146,280.2475,280.0197,280.0197,5730.0
2023-05-16 13:30:00,294.98,295.05,294.83,294.94,6940.0,280.0481,280.1146,279.9057,280.0102,6940.0
2023-05-16 13:40:00,294.89,295.04,294.86,295.02,5910.0,279.9627,280.1051,279.9342,280.0861,5910.0
2023-05-16 13:50:00,295.05,295.18,295.05,295.08,12596.0,280.1146,280.238,280.1146,280.1431,12596.0
2023-05-16 14:00:00,295.07,295.07,294.72,294.79,10778.0,280.1336,280.1336,279.8013,279.8678,10778.0
2023-05-16 14:10:00,294.8,294.82,294.63,294.7,11344.0,279.8772,279.8962,279.7159,279.7823,11344.0
2023-05-16 14:20:00,294.69,294.7,294.28,294.37,9820.0,279.7728,279.7823,279.3836,279.469,9820.0
2023-05-16 14:30:00,294.35,294.75,294.34,294.67,9236.0,279.45,279.8298,279.4405,279.7538,9236.0
2023-05-16 14:40:00,294.72,294.73,294.51,294.59,13461.0,279.8013,279.8108,279.6019,279.6779,13461.0
2023-05-16 14:50:00,294.61,294.76,294.55,294.64,22156.0,279.6969,279.8393,279.6399,279.7253,22156.0
2023-05-16 15:00:00,294.67,294.7,294.55,294.6,14166.0,279.7538,279.7823,279.6399,279.6874,14166.0
2023-05-16 15:10:00,294.59,294.83,294.57,294.76,10212.0,279.6779,279.9057,279.6589,279.8393,10212.0
2023-05-16 15:20:00,294.69,294.81,294.54,294.6,11621.0,279.7728,279.8867,279.6304,279.6874,11621.0
2023-05-16 15:30:00,294.55,294.68,294.49,294.57,15845.0,279.6399,279.7633,279.5829,279.6589,15845.0
2023-05-16 15:40:00,294.59,294.73,294.29,294.31,25141.0,279.6779,279.8108,279.3931,279.4121,25141.0
2023-05-16 15:50:00,294.3,294.37,293.98,294.15,108292.0,279.4026,279.469,279.0988,279.2601,108292.0
2023-05-17 09:30:00,295.52,295.52,293.83,294.01,60152.0,280.5608,280.5608,278.9563,279.1272,60152.0
2023-05-17 09:40:00,294.07,294.07,293.55,293.74,20507.0,279.1842,279.1842,278.6905,278.8709,20507.0
2023-05-17 09:50:00,293.72,293.77,293.11,293.24,14451.0,278.8519,278.8994,278.2728,278.3962,14451.0
2023-05-17 10:00:00,293.18,293.83,293.12,293.81,19476.0,278.3393,278.9563,278.2823,278.9374,19476.0
2023-05-17 10:10:00,293.77,293.9,293.49,293.49,18008.0,278.8994,279.0228,278.6336,278.6336,18008.0
2023-05-17 10:20:00,293.47,293.72,293.33,293.67,15679.0,278.6146,278.8519,278.4817,278.8044,15679.0
2023-05-17 10:30:00,293.71,293.86,293.51,293.51,19749.0,278.8424,278.9848,278.6525,278.6525,19749.0
2023-05-17 10:40:00,293.49,293.7,293.33,293.58,20579.0,278.6336,278.8329,278.4817,278.719,20579.0
2023-05-17 10:50:00,293.54,293.75,293.36,293.75,17413.0,278.681,278.8804,278.5101,278.8804,17413.0
2023-05-17 11:00:00,293.79,293.91,293.45,293.5,14929.0,278.9184,279.0323,278.5956,278.6431,14929.0
2023-05-17 11:10:00,293.55,293.77,293.32,293.49,56665.0,278.6905,278.8994,278.4722,278.6336,56665.0
2023-05-17 11:20:00,293.51,293.51,292.7,293.22,19075.0,278.6525,278.6525,277.8835,278.3772,19075.0
2023-05-17 11:30:00,293.25,293.48,293.07,293.13,18927.0,278.4057,278.6241,278.2348,278.2918,18927.0
2023-05-17 11:40:00,293.18,293.6,292.65,292.65,34698.0,278.3393,278.738,277.8361,277.8361,34698.0
2023-05-17 11:50:00,292.65,292.98,292.65,292.92,25771.0,277.8361,278.1494,277.8361,278.0924,25771.0
2023-05-17 12:00:00,293.01,293.19,292.89,293.0,26802.0,278.1779,278.3487,278.0639,278.1684,26802.0
2023-05-17 12:10:00,293.05,293.28,292.97,293.0,22466.0,278.2158,278.4342,278.1399,278.1684,22466.0
2023-05-17 12:20:00,293.0,293.35,292.95,293.25,21671.0,278.1684,278.5006,278.1209,278.4057,21671.0
2023-05-17 12:30:00,293.28,293.62,293.17,293.48,58081.0,278.4342,278.757,278.3298,278.6241,58081.0
2023-05-17 12:40:00,293.51,293.65,293.11,293.5,54534.0,278.6525,278.7855,278.2728,278.6431,54534.0
2023-05-17 12:50:00,293.48,293.65,293.32,293.6,23101.0,278.6241,278.7855,278.4722,278.738,23101.0
2023-05-17 13:00:00,293.59,293.85,293.58,293.73,23397.0,278.7285,278.9753,278.719,278.8614,23397.0
2023-05-17 13:10:00,293.71,293.76,293.49,293.51,13913.0,278.8424,278.8899,278.6336,278.6525,13913.0
2023-05-17 13:20:00,293.5,293.76,293.43,293.54,18550.0,278.6431,278.8899,278.5766,278.681,18550.0
2023-05-17 13:30:00,293.59,293.75,293.44,293.48,11657.0,278.7285,278.8804,278.5861,278.6241,11657.0
2023-05-17 13:40:00,293.49,294.03,293.47,294.03,20390.0,278.6336,279.1462,278.6146,279.1462,20390.0
2023-05-17 13:50:00,294.02,294.16,293.87,294.09,35784.0,279.1367,279.2696,278.9943,279.2032,35784.0
2023-05-17 14:00:00,294.12,294.26,293.75,294.01,16559.0,279.2317,279.3646,278.8804,279.1272,16559.0
2023-05-17 14:10:00,294.01,294.05,293.74,293.88,18506.0,279.1272,279.1652,278.8709,279.0038,18506.0
2023-05-17 14:20:00,293.9,294.08,293.85,294.0,21603.0,279.0228,279.1937,278.9753,279.1177,21603.0
2023-05-17 14:30:00,293.97,294.12,293.8,293.81,15857.0,279.0893,279.2317,278.9279,278.9374,15857.0
2023-05-17 14:40:00,293.79,293.83,293.66,293.83,19986.0,278.9184,278.9563,278.795,278.9563,19986.0
2023-05-17 14:50:00,293.85,293.9,293.69,293.82,27754.0,278.9753,279.0228,278.8234,278.9469,27754.0
2023-05-17 15:00:00,293.83,294.2,293.83,294.15,42345.0,278.9563,279.3076,278.9563,279.2601,42345.0
2023-05-17 15:10:00,294.14,294.32,294.1,294.23,39705.0,279.2507,279.4215,279.2127,279.3361,39705.0
2023-05-17 15:20:00,294.23,294.24,293.77,294.03,39618.0,279.3361,279.3456,278.8994,279.1462,39618.0
2023-05-17 15:30:00,294.03,294.25,293.74,293.84,92242.0,279.1462,279.3551,278.8709,278.9658,92242.0
2023-05-17 15:40:00,293.81,294.07,293.74,293.84,45154.0,278.9374,279.1842,278.8709,278.9658,45154.0
2023-05-17 15:50:00,293.84,293.88,293.28,293.5,157625.0,278.9658,279.0038,278.4342,278.6431,157625.0
2023-05-18 09:30:00,293.25,293.39,292.31,293.11,62218.0,278.4057,278.5386,277.5133,278.2728,62218.0
2023-05-18 09:40:00,293.04,293.24,292.87,293.19,25783.0,278.2063,278.3962,278.0449,278.3487,25783.0
2023-05-18 09:50:00,293.23,293.54,293.05,293.23,19819.0,278.3867,278.681,278.2158,278.3867,19819.0
2023-05-18 10:00:00,293.23,293.61,293.12,293.39,24240.0,278.3867,278.7475,278.2823,278.5386,24240.0
2023-05-18 10:10:00,293.38,293.38,292.5,292.54,20680.0,278.5291,278.5291,277.6937,277.7316,20680.0
2023-05-18 10:20:00,292.51,293.2,292.51,293.19,20511.0,277.7032,278.3582,277.7032,278.3487,20511.0
2023-05-18 10:30:00,293.26,293.76,293.04,293.76,20632.0,278.4152,278.8899,278.2063,278.8899,20632.0
2023-05-18 10:40:00,293.71,293.71,292.82,292.87,28647.0,278.8424,278.8424,277.9975,278.0449,28647.0
2023-05-18 10:50:00,292.9,293.09,292.82,292.93,20313.0,278.0734,278.2538,277.9975,278.1019,20313.0
2023-05-18 11:00:00,292.97,293.43,292.95,293.25,39065.0,278.1399,278.5766,278.1209,278.4057,39065.0
2023-05-18 11:10:00,293.23,293.23,292.7,292.91,23760.0,278.3867,278.3867,277.8835,278.0829,23760.0
2023-05-18 11:20:00,292.93,293.01,292.41,292.41,16661.0,278.1019,278.1779,277.6082,277.6082,16661.0
2023-05-18 11:30:00,292.45,292.79,292.37,292.47,16446.0,277.6462,277.969,277.5703,277.6652,16446.0
2023-05-18 11:40:00,292.42,292.9,292.31,292.88,19438.0,277.6177,278.0734,277.5133,278.0544,19438.0
2023-05-18 11:50:00,292.92,292.95,292.0,292.06,31864.0,278.0924,278.1209,277.219,277.2759,31864.0
2023-05-18 12:00:00,292.04,292.32,291.89,292.05,26011.0,277.257,277.5228,277.1146,277.2665,26011.0
2023-05-18 12:10:00,292.14,292.33,291.7,292.18,39934.0,277.3519,277.5323,276.9342,277.3899,39934.0
2023-05-18 12:20:00,292.25,292.34,292.06,292.1,13726.0,277.4563,277.5418,277.2759,277.3139,13726.0
2023-05-18 12:30:00,292.09,292.15,291.68,291.71,14929.0,277.3044,277.3614,276.9152,276.9437,14929.0
2023-05-18 12:40:00,291.74,291.95,291.43,291.51,23307.0,276.9721,277.1715,276.6778,276.7538,23307.0
2023-05-18 12:50:00,291.48,291.72,291.29,291.42,28018.0,276.7253,276.9532,276.5449,276.6683,28018.0
2023-05-18 13:00:00,291.37,291.47,291.24,291.37,21434.0,276.6209,276.7158,276.4975,276.6209,21434.0
2023-05-18 13:10:00,291.29,291.56,291.13,291.47,19118.0,276.5449,276.8013,276.393,276.7158,19118.0
2023-05-18 13:20:00,291.46,291.85,291.29,291.29,25095.0,276.7063,277.0766,276.5449,276.5449,25095.0
2023-05-18 13:30:00,291.24,291.54,291.23,291.45,10068.0,276.4975,276.7823,276.488,276.6968,10068.0
2023-05-18 13:40:00,291.45,291.6,291.22,291.45,14177.0,276.6968,276.8392,276.4785,276.6968,14177.0
2023-05-18 13:50:00,291.51,291.63,291.37,291.52,13205.0,276.7538,276.8677,276.6209,276.7633,13205.0
2023-05-18 14:00:00,291.53,292.01,291.49,291.92,24788.0,276.7728,277.2285,276.7348,277.143,24788.0
2023-05-18 14:10:00,291.94,292.33,291.91,292.32,12392.0,277.162,277.5323,277.1335,277.5228,12392.0
2023-05-18 14:20:00,292.29,292.55,292.26,292.3,15540.0,277.4943,277.7411,277.4658,277.5038,15540.0
2023-05-18 14:30:00,292.27,292.5,292.26,292.26,11783.0,277.4753,277.6937,277.4658,277.4658,11783.0
2023-05-18 14:40:00,292.3,292.37,292.02,292.33,12503.0,277.5038,277.5703,277.238,277.5323,12503.0
2023-05-18 14:50:00,292.36,292.53,292.36,292.49,15763.0,277.5608,277.7222,277.5608,277.6842,15763.0
2023-05-18 15:00:00,292.55,292.83,292.52,292.83,14085.0,277.7411,278.007,277.7127,278.007,14085.0
2023-05-18 15:10:00,292.85,293.22,292.67,293.18,18261.0,278.026,278.3772,277.8551,278.3393,18261.0
2023-05-18 15:20:00,293.22,293.24,293.02,293.2,18417.0,278.3772,278.3962,278.1874,278.3582,18417.0
2023-05-18 15:30:00,293.24,293.29,292.97,293.18,22654.0,278.3962,278.4437,278.1399,278.3393,22654.0
2023-05-18 15:40:00,293.18,294.04,293.16,293.99,48604.0,278.3393,279.1557,278.3203,279.1082,48604.0
2023-05-18 15:50:00,294.0,294.43,293.97,294.05,168175.0,279.1177,279.526,279.0893,279.1652,168175.0
2023-05-19 09:30:00,293.84,294.2,292.47,293.53,155469.0,278.9658,279.3076,277.6652,278.6715,155469.0
2023-05-19 09:40:00,293.55,295.09,293.46,295.05,17003.0,278.6905,280.1526,278.6051,280.1146,17003.0
2023-05-19 09:50:00,294.99,295.23,294.7,294.8,17006.0,280.0576,280.2855,279.7823,279.8772,17006.0
2023-05-19 10:00:00,294.81,295.0,294.65,294.95,15173.0,279.8867,280.0671,279.7348,280.0197,15173.0
2023-05-19 10:10:00,294.99,295.13,294.8,295.09,32317.0,280.0576,280.1905,279.8772,280.1526,32317.0
2023-05-19 10:20:00,295.24,295.68,295.14,295.64,17699.0,280.295,280.7127,280.2,280.6747,17699.0
2023-05-19 10:30:00,295.61,295.87,295.45,295.87,38737.0,280.6462,280.8931,280.4943,280.8931,38737.0
2023-05-19 10:40:00,295.87,296.0,295.23,295.59,16855.0,280.8931,281.0165,280.2855,280.6273,16855.0
2023-05-19 10:50:00,295.62,295.9,295.57,295.64,12205.0,280.6557,280.9216,280.6083,280.6747,12205.0
2023-05-19 11:00:00,295.64,295.77,295.24,295.24,24523.0,280.6747,280.7981,280.295,280.295,24523.0
2023-05-19 11:10:00,295.23,295.73,295.21,295.34,23649.0,280.2855,280.7602,280.2665,280.3899,23649.0
2023-05-19 11:20:00,295.46,295.51,294.69,294.73,25221.0,280.5038,280.5513,279.7728,279.8108,25221.0
2023-05-19 11:30:00,294.66,294.85,294.19,294.35,29037.0,279.7443,279.9247,279.2981,279.45,29037.0
2023-05-19 11:40:00,294.38,295.04,294.08,294.88,25343.0,279.4785,280.1051,279.1937,279.9532,25343.0
2023-05-19 11:50:00,294.85,295.12,294.76,294.84,17265.0,279.9247,280.181,279.8393,279.9152,17265.0
2023-05-19 12:00:00,294.81,294.93,294.67,294.78,13058.0,279.8867,280.0007,279.7538,279.8583,13058.0
2023-05-19 12:10:00,294.76,294.95,294.53,294.79,10661.0,279.8393,280.0197,279.6209,279.8678,10661.0
2023-05-19 12:20:00,294.77,294.92,294.62,294.75,11789.0,279.8488,279.9912,279.7064,279.8298,11789.0
2023-05-19 12:30:00,294.75,294.76,294.38,294.76,11280.0,279.8298,279.8393,279.4785,279.8393,11280.0
2023-05-19 12:40:00,294.75,295.05,294.71,295.05,19161.0,279.8298,280.1146,279.7918,280.1146,19161.0
2023-05-19 12:50:00,294.99,295.17,294.94,295.09,14494.0,280.0576,280.2285,280.0102,280.1526,14494.0
2023-05-19 13:00:00,295.05,295.2,294.87,295.13,8288.0,280.1146,280.257,279.9437,280.1905,8288.0
2023-05-19 13:10:00,295.08,295.23,295.0,295.22,7001.0,280.1431,280.2855,280.0671,280.276,7001.0
2023-05-19 13:20:00,295.18,295.26,295.1,295.19,19907.0,280.238,280.314,280.1621,280.2475,19907.0
2023-05-19 13:30:00,295.2,295.26,295.03,295.13,10668.0,280.257,280.314,280.0956,280.1905,10668.0
2023-05-19 13:40:00,295.14,295.17,294.91,294.93,8753.0,280.2,280.2285,279.9817,280.0007,8753.0
2023-05-19 13:50:00,294.9,295.03,294.85,294.88,8993.0,279.9722,280.0956,279.9247,279.9532,8993.0
2023-05-19 14:00:00,294.86,294.87,294.62,294.75,19993.0,279.9342,279.9437,279.7064,279.8298,19993.0
2023-05-19 14:10:00,294.79,294.87,294.52,294.81,11563.0,279.8678,279.9437,279.6114,279.8867,11563.0
2023-05-19 14:20:00,294.9,295.04,294.64,294.64,18036.0,279.9722,280.1051,279.7253,279.7253,18036.0
2023-05-19 14:30:00,294.65,294.82,294.64,294.78,13396.0,279.7348,279.8962,279.7253,279.8583,13396.0
2023-05-19 14:40:00,294.77,294.91,294.69,294.75,14335.0,279.8488,279.9817,279.7728,279.8298,14335.0
2023-05-19 14:50:00,294.75,295.17,294.73,295.16,30874.0,279.8298,280.2285,279.8108,280.219,30874.0
2023-05-19 15:00:00,295.19,295.29,295.05,295.21,18003.0,280.2475,280.3424,280.1146,280.2665,18003.0
2023-05-19 15:10:00,295.22,295.57,295.22,295.27,25899.0,280.276,280.6083,280.276,280.3235,25899.0
2023-05-19 15:20:00,295.26,295.45,295.16,295.31,13492.0,280.314,280.4943,280.219,280.3614,13492.0
2023-05-19 15:30:00,295.3,295.35,295.12,295.3,16926.0,280.3519,280.3994,280.181,280.3519,16926.0
2023-05-19 15:40:00,295.3,295.48,295.24,295.35,21679.0,280.3519,280.5228,280.295,280.3994,21679.0
2023-05-19 15:50:00,295.32,295.88,295.19,295.55,113914.0,280.3709,280.9026,280.2475,280.5893,113914.0
2023-05-22 09:30:00,295.55,296.64,295.3,296.56,59328.0,280.5893,281.6241,280.3519,281.5482,59328.0
2023-05-22 09:40:00,296.52,296.63,295.81,295.89,32007.0,281.5102,281.6146,280.8361,280.9121,32007.0
2023-05-22 09:50:00,295.89,295.93,294.41,294.46,25946.0,280.9121,280.95,279.507,279.5545,25946.0
2023-05-22 10:00:00,294.45,294.58,293.84,294.08,36273.0,279.545,279.6684,278.9658,279.1937,36273.0
2023-05-22 10:10:00,294.07,295.21,294.07,294.88,19119.0,279.1842,280.2665,279.1842,279.9532,19119.0
2023-05-22 10:20:00,294.79,295.08,294.6,294.92,22265.0,279.8678,280.1431,279.6874,279.9912,22265.0
2023-05-22 10:30:00,294.88,294.91,293.54,293.62,52791.0,279.9532,279.9817,278.681,278.757,52791.0
2023-05-22 10:40:00,293.55,293.65,293.28,293.42,31221.0,278.6905,278.7855,278.4342,278.5671,31221.0
2023-05-22 10:50:00,293.38,293.89,293.19,293.71,36854.0,278.5291,279.0133,278.3487,278.8424,36854.0
2023-05-22 11:00:00,293.82,294.21,293.82,294.0,11079.0,278.9469,279.3171,278.9469,279.1177,11079.0
2023-05-22 11:10:00,294.03,294.3,293.82,293.98,9113.0,279.1462,279.4026,278.9469,279.0988,9113.0
2023-05-22 11:20:00,293.93,294.04,293.3,293.38,27290.0,279.0513,279.1557,278.4532,278.5291,27290.0
2023-05-22 11:30:00,293.36,293.41,293.01,293.08,18212.0,278.5101,278.5576,278.1779,278.2443,18212.0
2023-05-22 11:40:00,293.07,293.07,292.15,292.21,26316.0,278.2348,278.2348,277.3614,277.4184,26316.0
2023-05-22 11:50:00,292.18,292.93,292.14,292.32,36094.0,277.3899,278.1019,277.3519,277.5228,36094.0
2023-05-22 12:00:00,292.31,292.39,291.84,291.91,35281.0,277.5133,277.5892,277.0671,277.1335,35281.0
2023-05-22 12:10:00,291.9,292.03,291.5,291.8,36237.0,277.124,277.2475,276.7443,277.0291,36237.0
2023-05-22 12:20:00,291.78,291.95,291.57,291.71,12678.0,277.0101,277.1715,276.8107,276.9437,12678.0
2023-05-22 12:30:00,291.78,292.04,291.66,291.66,14742.0,277.0101,277.257,276.8962,276.8962,14742.0
2023-05-22 12:40:00,291.61,291.71,291.42,291.65,18597.0,276.8487,276.9437,276.6683,276.8867,18597.0
2023-05-22 12:50:00,291.68,291.8,291.5,291.69,19423.0,276.9152,277.0291,276.7443,276.9247,19423.0
2023-05-22 13:00:00,291.68,292.08,291.67,292.08,18653.0,276.9152,277.2949,276.9057,277.2949,18653.0
2023-05-22 13:10:00,292.1,292.25,291.62,291.88,26215.0,277.3139,277.4563,276.8582,277.1051,26215.0
2023-05-22 13:20:00,291.88,292.04,291.56,291.56,18958.0,277.1051,277.257,276.8013,276.8013,18958.0
2023-05-22 13:30:00,291.53,291.67,291.33,291.34,17870.0,276.7728,276.9057,276.5829,276.5924,17870.0
2023-05-22 13:40:00,291.32,291.36,290.87,291.01,43606.0,276.5734,276.6114,276.1462,276.2791,43606.0
2023-05-22 13:50:00,291.01,291.12,290.71,290.85,29659.0,276.2791,276.3835,275.9943,276.1272,29659.0
2023-05-22 14:00:00,290.88,290.89,290.68,290.86,35978.0,276.1557,276.1652,275.9658,276.1367,35978.0
2023-05-22 14:10:00,290.87,290.87,290.43,290.43,26968.0,276.1462,276.1462,275.7285,275.7285,26968.0
2023-05-22 14:20:00,290.41,290.46,290.11,290.21,34743.0,275.7095,275.7569,275.4247,275.5196,34743.0
2023-05-22 14:30:00,290.23,290.49,290.17,290.23,28605.0,275.5386,275.7854,275.4816,275.5386,28605.0
2023-05-22 14:40:00,290.24,290.3,290.06,290.08,25123.0,275.5481,275.605,275.3772,275.3962,25123.0
2023-05-22 14:50:00,290.09,290.43,289.92,290.07,56297.0,275.4057,275.7285,275.2443,275.3867,56297.0
2023-05-22 15:00:00,290.07,290.28,289.89,290.13,27973.0,275.3867,275.586,275.2158,275.4436,27973.0
2023-05-22 15:10:00,290.14,290.21,289.87,290.15,23269.0,275.4531,275.5196,275.1968,275.4626,23269.0
2023-05-22 15:20:00,290.11,290.15,289.82,289.82,17377.0,275.4247,275.4626,275.1493,275.1493,17377.0
2023-05-22 15:30:00,289.85,289.97,289.75,289.81,29391.0,275.1778,275.2917,275.0829,275.1398,29391.0
2023-05-22 15:40:00,289.81,289.89,289.53,289.56,43759.0,275.1398,275.2158,274.874,274.9025,43759.0
2023-05-22 15:50:00,289.58,289.61,289.14,289.39,164601.0,274.9215,274.95,274.5038,274.7411,164601.0
2023-05-23 09:30:00,288.15,288.5,287.03,287.13,115552.0,273.5639,273.8962,272.5006,272.5955,115552.0
2023-05-23 09:40:00,287.13,287.22,286.6,286.74,89145.0,272.5955,272.6809,272.0923,272.2252,89145.0
2023-05-23 09:50:00,286.71,286.93,286.17,286.93,54900.0,272.1968,272.4056,271.6841,272.4056,54900.0
2023-05-23 10:00:00,286.95,287.19,286.62,286.92,42179.0,272.4246,272.6525,272.1113,272.3961,42179.0
2023-05-23 10:10:00,286.9,287.4,286.68,287.09,31226.0,272.3771,272.8518,272.1683,272.5575,31226.0
2023-05-23 10:20:00,287.12,287.3,286.99,287.04,27459.0,272.586,272.7569,272.4626,272.5101,27459.0
2023-05-23 10:30:00,287.04,287.34,286.99,287.05,60995.0,272.5101,272.7949,272.4626,272.5196,60995.0
2023-05-23 10:40:00,287.03,287.35,286.87,287.07,32842.0,272.5006,272.8044,272.3487,272.5385,32842.0
2023-05-23 10:50:00,287.1,287.13,286.74,286.85,34616.0,272.567,272.5955,272.2252,272.3297,34616.0
2023-05-23 11:00:00,286.88,287.14,286.86,286.93,49442.0,272.3582,272.605,272.3392,272.4056,49442.0
2023-05-23 11:10:00,286.95,287.14,286.52,286.57,33515.0,272.4246,272.605,272.0164,272.0638,33515.0
2023-05-23 11:20:00,286.57,286.64,286.05,286.28,34199.0,272.0638,272.1303,271.5702,271.7885,34199.0
2023-05-23 11:30:00,286.31,286.65,285.59,285.76,47288.0,271.817,272.1398,271.1335,271.2949,47288.0
2023-05-23 11:40:00,285.75,286.18,285.53,286.1,31817.0,271.2854,271.6936,271.0765,271.6176,31817.0
2023-05-23 11:50:00,286.1,286.48,286.1,286.15,19863.0,271.6176,271.9784,271.6176,271.6651,19863.0
2023-05-23 12:00:00,286.13,286.54,286.13,286.34,18797.0,271.6461,272.0354,271.6461,271.8455,18797.0
2023-05-23 12:10:00,286.3,286.56,286.3,286.33,19569.0,271.8075,272.0544,271.8075,271.836,19569.0
2023-05-23 12:20:00,286.31,286.63,286.3,286.58,42365.0,271.817,272.1208,271.8075,272.0733,42365.0
2023-05-23 12:30:00,286.59,286.93,286.53,286.69,21348.0,272.0828,272.4056,272.0259,272.1778,21348.0
2023-05-23 12:40:00,286.64,286.82,286.37,286.45,21747.0,272.1303,272.3012,271.874,271.9499,21747.0
2023-05-23 12:50:00,286.44,286.63,286.39,286.42,22636.0,271.9404,272.1208,271.893,271.9214,22636.0
2023-05-23 13:00:00,286.42,286.61,286.32,286.52,13765.0,271.9214,272.1018,271.8265,272.0164,13765.0
2023-05-23 13:10:00,286.54,286.58,286.32,286.42,9993.0,272.0354,272.0733,271.8265,271.9214,9993.0
2023-05-23 13:20:00,286.4,286.4,285.73,285.73,27920.0,271.9025,271.9025,271.2664,271.2664,27920.0
2023-05-23 13:30:00,285.68,286.22,285.44,286.08,27651.0,271.2189,271.7316,270.991,271.5987,27651.0
2023-05-23 13:40:00,286.13,286.59,286.09,286.56,18155.0,271.6461,272.0828,271.6081,272.0544,18155.0
2023-05-23 13:50:00,286.53,286.69,286.47,286.54,20671.0,272.0259,272.1778,271.9689,272.0354,20671.0
2023-05-23 14:00:00,286.53,286.73,286.33,286.63,32236.0,272.0259,272.2157,271.836,272.1208,32236.0
2023-05-23 14:10:00,286.63,286.76,286.22,286.39,25453.0,272.1208,272.2442,271.7316,271.893,25453.0
2023-05-23 14:20:00,286.39,286.47,285.44,285.83,37960.0,271.893,271.9689,270.991,271.3613,37960.0
2023-05-23 14:30:00,285.81,286.09,285.7,286.0,19435.0,271.3423,271.6081,271.2379,271.5227,19435.0
2023-05-23 14:40:00,286.02,286.02,285.74,285.88,13112.0,271.5417,271.5417,271.2759,271.4088,13112.0
2023-05-23 14:50:00,285.92,286.12,285.91,285.97,15345.0,271.4468,271.6366,271.4373,271.4942,15345.0
2023-05-23 15:00:00,285.99,286.14,285.77,286.13,22319.0,271.5132,271.6556,271.3043,271.6461,22319.0
2023-05-23 15:10:00,286.12,286.32,286.09,286.09,26971.0,271.6366,271.8265,271.6081,271.6081,26971.0
2023-05-23 15:20:00,286.03,286.58,286.03,286.58,26525.0,271.5512,272.0733,271.5512,272.0733,26525.0
2023-05-23 15:30:00,286.55,286.84,286.47,286.83,45964.0,272.0449,272.3202,271.9689,272.3107,45964.0
2023-05-23 15:40:00,286.83,287.07,286.73,287.01,64252.0,272.3107,272.5385,272.2157,272.4816,64252.0
2023-05-23 15:50:00,286.98,286.98,286.39,286.42,206933.0,272.4531,272.4531,271.893,271.9214,206933.0
2023-05-24 09:30:00,286.45,286.8,285.52,286.18,150108.0,271.9499,272.2822,271.067,271.6936,150108.0
2023-05-24 09:40:00,286.1,286.26,285.51,285.8,36848.0,271.6176,271.7695,271.0575,271.3328,36848.0
2023-05-24 09:50:00,285.88,286.15,285.56,285.97,21878.0,271.4088,271.6651,271.105,271.4942,21878.0
2023-05-24 10:00:00,285.98,286.07,285.54,286.01,25573.0,271.5037,271.5892,271.086,271.5322,25573.0
2023-05-24 10:10:00,285.97,286.68,285.97,286.36,21366.0,271.4942,272.1683,271.4942,271.8645,21366.0
2023-05-24 10:20:00,286.32,286.97,286.22,286.96,32792.0,271.8265,272.4436,271.7316,272.4341,32792.0
2023-05-24 10:30:00,287.0,287.0,285.86,285.87,17960.0,272.4721,272.4721,271.3898,271.3993,17960.0
2023-05-24 10:40:00,285.88,286.13,285.7,286.05,27217.0,271.4088,271.6461,271.2379,271.5702,27217.0
2023-05-24 10:50:00,286.05,286.08,285.74,285.75,15852.0,271.5702,271.5987,271.2759,271.2854,15852.0
2023-05-24 11:00:00,285.76,285.83,285.55,285.74,15138.0,271.2949,271.3613,271.0955,271.2759,15138.0
2023-05-24 11:10:00,285.73,285.81,285.47,285.47,19114.0,271.2664,271.3423,271.0195,271.0195,19114.0
2023-05-24 11:20:00,285.45,285.86,285.38,285.48,36667.0,271.0005,271.3898,270.9341,271.029,36667.0
2023-05-24 11:30:00,285.41,285.46,285.17,285.3,29738.0,270.9626,271.01,270.7347,270.8581,29738.0
2023-05-24 11:40:00,285.27,285.45,285.01,285.15,24070.0,270.8297,271.0005,270.5828,270.7157,24070.0
2023-05-24 11:50:00,285.19,285.28,284.83,284.89,19952.0,270.7537,270.8391,270.4119,270.4689,19952.0
2023-05-24 12:00:00,284.9,284.98,284.67,284.9,19132.0,270.4784,270.5543,270.26,270.4784,19132.0
2023-05-24 12:10:00,284.89,285.13,284.58,285.11,18988.0,270.4689,270.6967,270.1746,270.6778,18988.0
2023-05-24 12:20:00,285.16,285.23,285.03,285.16,13840.0,270.7252,270.7917,270.6018,270.7252,13840.0
2023-05-24 12:30:00,285.15,285.57,285.15,285.44,18859.0,270.7157,271.1145,270.7157,270.991,18859.0
2023-05-24 12:40:00,285.44,285.47,285.35,285.42,32158.0,270.991,271.0195,270.9056,270.9721,32158.0
2023-05-24 12:50:00,285.46,285.82,285.46,285.8,21745.0,271.01,271.3518,271.01,271.3328,21745.0
2023-05-24 13:00:00,285.75,286.02,285.56,286.02,15513.0,271.2854,271.5417,271.105,271.5417,15513.0
2023-05-24 13:10:00,286.02,286.24,285.9,286.19,15995.0,271.5417,271.7506,271.4278,271.7031,15995.0
2023-05-24 13:20:00,286.2,286.39,285.7,285.79,13597.0,271.7126,271.893,271.2379,271.3233,13597.0
2023-05-24 13:30:00,285.82,286.15,285.74,286.14,23093.0,271.3518,271.6651,271.2759,271.6556,23093.0
2023-05-24 13:40:00,286.17,286.25,286.04,286.16,14734.0,271.6841,271.76,271.5607,271.6746,14734.0
2023-05-24 13:50:00,286.18,286.29,286.07,286.19,8970.0,271.6936,271.798,271.5892,271.7031,8970.0
2023-05-24 14:00:00,286.27,286.35,285.87,285.98,15236.0,271.779,271.855,271.3993,271.5037,15236.0
2023-05-24 14:10:00,285.99,286.25,285.85,285.99,12753.0,271.5132,271.76,271.3803,271.5132,12753.0
2023-05-24 14:20:00,285.97,286.0,285.81,286.0,11513.0,271.4942,271.5227,271.3423,271.5227,11513.0
2023-05-24 14:30:00,286.0,286.32,285.95,286.15,17191.0,271.5227,271.8265,271.4752,271.6651,17191.0
2023-05-24 14:40:00,286.14,286.34,286.12,286.26,15342.0,271.6556,271.8455,271.6366,271.7695,15342.0
2023-05-24 14:50:00,286.25,286.45,286.18,286.4,14082.0,271.76,271.9499,271.6936,271.9025,14082.0
2023-05-24 15:00:00,286.42,286.46,286.16,286.39,13386.0,271.9214,271.9594,271.6746,271.893,13386.0
2023-05-24 15:10:00,286.39,286.94,286.33,286.87,28930.0,271.893,272.4151,271.836,272.3487,28930.0
2023-05-24 15:20:00,286.93,287.12,286.73,286.73,27799.0,272.4056,272.586,272.2157,272.2157,27799.0
2023-05-24 15:30:00,286.76,287.07,286.5,286.66,27405.0,272.2442,272.5385,271.9974,272.1493,27405.0
2023-05-24 15:40:00,286.67,286.72,286.07,286.15,37031.0,272.1588,272.2063,271.5892,271.6651,37031.0
2023-05-24 15:50:00,286.14,286.17,285.74,285.97,160509.0,271.6556,271.6841,271.2759,271.4942,160509.0
2023-05-25 09:30:00,286.79,286.85,285.11,285.44,94767.0,272.2727,272.3297,270.6778,270.991,94767.0
2023-05-25 09:40:00,285.43,286.91,285.4,286.38,19949.0,270.9816,272.3866,270.9531,271.8835,19949.0
2023-05-25 09:50:00,286.37,286.68,286.1,286.31,33532.0,271.874,272.1683,271.6176,271.817,33532.0
2023-05-25 10:00:00,286.53,286.76,286.3,286.53,19606.0,272.0259,272.2442,271.8075,272.0259,19606.0
2023-05-25 10:10:00,286.44,286.81,286.22,286.45,27009.0,271.9404,272.2917,271.7316,271.9499,27009.0
2023-05-25 10:20:00,286.39,286.49,286.15,286.3,24500.0,271.893,271.9879,271.6651,271.8075,24500.0
2023-05-25 10:30:00,286.26,286.31,285.94,286.21,21497.0,271.7695,271.817,271.4657,271.7221,21497.0
2023-05-25 10:40:00,286.26,286.38,285.82,285.83,13665.0,271.7695,271.8835,271.3518,271.3613,13665.0
2023-05-25 10:50:00,285.89,286.08,285.64,285.74,27485.0,271.4183,271.5987,271.1809,271.2759,27485.0
2023-05-25 11:00:00,285.74,286.0,285.7,285.8,17407.0,271.2759,271.5227,271.2379,271.3328,17407.0
2023-05-25 11:10:00,285.82,285.88,285.16,285.2,28706.0,271.3518,271.4088,270.7252,270.7632,28706.0
2023-05-25 11:20:00,285.2,285.32,284.89,284.9,28349.0,270.7632,270.8771,270.4689,270.4784,28349.0
2023-05-25 11:30:00,284.89,285.07,284.72,285.02,30364.0,270.4689,270.6398,270.3075,270.5923,30364.0
2023-05-25 11:40:00,285.0,285.13,284.86,284.94,22349.0,270.5733,270.6967,270.4404,270.5164,22349.0
2023-05-25 11:50:00,284.9,284.97,284.71,284.91,15304.0,270.4784,270.5448,270.298,270.4879,15304.0
2023-05-25 12:00:00,285.0,285.11,284.84,285.04,17246.0,270.5733,270.6778,270.4214,270.6113,17246.0
2023-05-25 12:10:00,285.04,285.38,285.04,285.28,18932.0,270.6113,270.9341,270.6113,270.8391,18932.0
2023-05-25 12:20:00,285.3,285.41,285.08,285.3,21763.0,270.8581,270.9626,270.6493,270.8581,21763.0
2023-05-25 12:30:00,285.3,285.38,284.91,284.94,22514.0,270.8581,270.9341,270.4879,270.5164,22514.0
2023-05-25 12:40:00,284.94,285.32,284.91,285.14,18390.0,270.5164,270.8771,270.4879,270.7062,18390.0
2023-05-25 12:50:00,285.11,285.21,284.99,285.06,12774.0,270.6778,270.7727,270.5638,270.6303,12774.0
2023-05-25 13:00:00,285.11,285.15,284.89,285.13,14960.0,270.6778,270.7157,270.4689,270.6967,14960.0
2023-05-25 13:10:00,285.16,285.46,285.16,285.38,15903.0,270.7252,271.01,270.7252,270.9341,15903.0
2023-05-25 13:20:00,285.35,285.67,285.31,285.54,13114.0,270.9056,271.2094,270.8676,271.086,13114.0
2023-05-25 13:30:00,285.55,285.72,285.48,285.69,16823.0,271.0955,271.2569,271.029,271.2284,16823.0
2023-05-25 13:40:00,285.71,285.72,285.54,285.55,19989.0,271.2474,271.2569,271.086,271.0955,19989.0
2023-05-25 13:50:00,285.61,285.78,285.51,285.78,16628.0,271.1524,271.3138,271.0575,271.3138,16628.0
2023-05-25 14:00:00,285.83,286.33,285.83,285.94,64684.0,271.3613,271.836,271.3613,271.4657,64684.0
2023-05-25 14:10:00,286.03,286.43,286.01,286.29,8556.0,271.5512,271.9309,271.5322,271.798,8556.0
2023-05-25 14:20:00,286.29,286.29,286.01,286.13,13943.0,271.798,271.798,271.5322,271.6461,13943.0
2023-05-25 14:30:00,286.1,286.16,285.73,285.93,13668.0,271.6176,271.6746,271.2664,271.4562,13668.0
2023-05-25 14:40:00,285.9,286.04,285.72,285.72,13575.0,271.4278,271.5607,271.2569,271.2569,13575.0
2023-05-25 14:50:00,285.73,285.92,285.72,285.92,16540.0,271.2664,271.4468,271.2569,271.4468,16540.0
2023-05-25 15:00:00,285.94,286.17,285.93,286.11,9196.0,271.4657,271.6841,271.4562,271.6271,9196.0
2023-05-25 15:10:00,286.12,286.24,285.95,285.97,11849.0,271.6366,271.7506,271.4752,271.4942,11849.0
2023-05-25 15:20:00,285.96,286.13,285.83,286.02,23015.0,271.4847,271.6461,271.3613,271.5417,23015.0
2023-05-25 15:30:00,286.04,286.14,285.91,286.06,21796.0,271.5607,271.6556,271.4373,271.5797,21796.0
2023-05-25 15:40:00,286.12,286.18,285.92,285.93,43214.0,271.6366,271.6936,271.4468,271.4562,43214.0
2023-05-25 15:50:00,285.9,285.92,285.5,285.52,130922.0,271.4278,271.4468,271.048,271.067,130922.0
2023-05-26 09:30:00,285.68,288.11,285.68,288.0,60715.0,271.2189,273.5259,271.2189,273.4215,60715.0
2023-05-26 09:40:00,288.0,288.33,287.85,288.14,25797.0,273.4215,273.7348,273.2791,273.5544,25797.0
2023-05-26 09:50:00,288.23,288.25,287.4,287.63,28359.0,273.6398,273.6588,272.8518,273.0702,28359.0
2023-05-26 10:00:00,287.54,288.03,287.38,288.01,21368.0,272.9847,273.4499,272.8328,273.431,21368.0
2023-05-26 10:10:00,287.98,288.22,287.76,287.97,17140.0,273.4025,273.6303,273.1936,273.393,17140.0
2023-05-26 10:20:00,288.04,288.36,287.78,288.25,15778.0,273.4594,273.7632,273.2126,273.6588,15778.0
2023-05-26 10:30:00,288.4,288.54,288.25,288.38,16770.0,273.8012,273.9341,273.6588,273.7822,16770.0
2023-05-26 10:40:00,288.39,288.75,288.04,288.26,22666.0,273.7917,274.1335,273.4594,273.6683,22666.0
2023-05-26 10:50:00,288.31,288.48,288.09,288.44,15681.0,273.7158,273.8772,273.5069,273.8392,15681.0
2023-05-26 11:00:00,288.4,288.55,287.31,287.38,19388.0,273.8012,273.9436,272.7664,272.8328,19388.0
2023-05-26 11:10:00,287.4,287.68,287.33,287.53,15629.0,272.8518,273.1177,272.7854,272.9753,15629.0
2023-05-26 11:20:00,287.48,287.53,286.82,286.97,18050.0,272.9278,272.9753,272.3012,272.4436,18050.0
2023-05-26 11:30:00,287.0,287.18,286.65,286.76,15949.0,272.4721,272.643,272.1398,272.2442,15949.0
2023-05-26 11:40:00,286.77,287.02,286.75,287.0,12441.0,272.2537,272.4911,272.2347,272.4721,12441.0
2023-05-26 11:50:00,286.95,287.13,286.68,286.77,9792.0,272.4246,272.5955,272.1683,272.2537,9792.0
2023-05-26 12:00:00,286.82,286.91,286.57,286.57,9879.0,272.3012,272.3866,272.0638,272.0638,9879.0
2023-05-26 12:10:00,286.59,286.79,286.53,286.79,9470.0,272.0828,272.2727,272.0259,272.2727,9470.0
2023-05-26 12:20:00,286.77,287.08,286.77,286.91,9198.0,272.2537,272.548,272.2537,272.3866,9198.0
2023-05-26 12:30:00,287.03,287.13,286.91,286.96,12307.0,272.5006,272.5955,272.3866,272.4341,12307.0
2023-05-26 12:40:00,286.96,287.03,286.74,286.74,8703.0,272.4341,272.5006,272.2252,272.2252,8703.0
2023-05-26 12:50:00,286.74,286.95,286.66,286.7,9598.0,272.2252,272.4246,272.1493,272.1873,9598.0
2023-05-26 13:00:00,286.73,286.82,286.57,286.7,7241.0,272.2157,272.3012,272.0638,272.1873,7241.0
2023-05-26 13:10:00,286.65,286.73,286.38,286.46,10482.0,272.1398,272.2157,271.8835,271.9594,10482.0
2023-05-26 13:20:00,286.45,286.57,286.3,286.36,11202.0,271.9499,272.0638,271.8075,271.8645,11202.0
2023-05-26 13:30:00,286.32,286.33,286.07,286.18,11314.0,271.8265,271.836,271.5892,271.6936,11314.0
2023-05-26 13:40:00,286.19,286.32,286.06,286.26,10252.0,271.7031,271.8265,271.5797,271.7695,10252.0
2023-05-26 13:50:00,286.38,286.44,286.16,286.38,7514.0,271.8835,271.9404,271.6746,271.8835,7514.0
2023-05-26 14:00:00,286.41,286.57,285.99,286.11,16954.0,271.9119,272.0638,271.5132,271.6271,16954.0
2023-05-26 14:10:00,286.14,286.14,285.86,285.99,14761.0,271.6556,271.6556,271.3898,271.5132,14761.0
2023-05-26 14:20:00,285.95,286.05,285.83,285.91,9979.0,271.4752,271.5702,271.3613,271.4373,9979.0
2023-05-26 14:30:00,286.0,286.21,285.95,286.16,15810.0,271.5227,271.7221,271.4752,271.6746,15810.0
2023-05-26 14:40:00,286.17,286.4,286.11,286.3,7671.0,271.6841,271.9025,271.6271,271.8075,7671.0
2023-05-26 14:50:00,286.26,286.3,286.12,286.2,11199.0,271.7695,271.8075,271.6366,271.7126,11199.0
2023-05-26 15:00:00,286.24,286.51,286.2,286.4,8875.0,271.7506,272.0069,271.7126,271.9025,8875.0
2023-05-26 15:10:00,286.45,286.45,286.26,286.32,12053.0,271.9499,271.9499,271.7695,271.8265,12053.0
2023-05-26 15:20:00,286.35,286.35,286.14,286.25,15564.0,271.855,271.855,271.6556,271.76,15564.0
2023-05-26 15:30:00,286.21,286.33,286.09,286.23,12419.0,271.7221,271.836,271.6081,271.7411,12419.0
2023-05-26 15:40:00,286.22,286.28,286.06,286.26,28172.0,271.7316,271.7885,271.5797,271.7695,28172.0
2023-05-26 15:50:00,286.25,286.53,286.01,286.04,110390.0,271.76,272.0259,271.5322,271.5607,110390.0
2023-05-30 09:30:00,284.15,285.4,283.67,284.33,106058.0,269.7663,270.9531,269.3106,269.9372,106058.0
2023-05-30 09:40:00,284.31,285.23,284.29,284.81,36389.0,269.9182,270.7917,269.8993,270.3929,36389.0
2023-05-30 09:50:00,284.98,286.32,284.93,286.03,54488.0,270.5543,271.8265,270.5069,271.5512,54488.0
2023-05-30 10:00:00,286.0,286.35,285.01,285.36,27291.0,271.5227,271.855,270.5828,270.9151,27291.0
2023-05-30 10:10:00,285.38,286.05,284.97,285.95,25077.0,270.9341,271.5702,270.5448,271.4752,25077.0
2023-05-30 10:20:00,286.01,286.05,285.4,285.9,24132.0,271.5322,271.5702,270.9531,271.4278,24132.0
2023-05-30 10:30:00,285.96,286.29,285.75,285.9,28570.0,271.4847,271.798,271.2854,271.4278,28570.0
2023-05-30 10:40:00,285.93,286.03,285.27,285.34,18728.0,271.4562,271.5512,270.8297,270.8961,18728.0
2023-05-30 10:50:00,285.3,285.88,285.28,285.82,29693.0,270.8581,271.4088,270.8391,271.3518,29693.0
2023-05-30 11:00:00,285.82,285.86,284.95,285.03,23954.0,271.3518,271.3898,270.5259,270.6018,23954.0
2023-05-30 11:10:00,285.05,285.14,284.74,284.97,13718.0,270.6208,270.7062,270.3265,270.5448,13718.0
2023-05-30 11:20:00,284.94,285.36,284.71,285.27,18758.0,270.5164,270.9151,270.298,270.8297,18758.0
2023-05-30 11:30:00,285.18,285.64,285.04,285.35,19346.0,270.7442,271.1809,270.6113,270.9056,19346.0
2023-05-30 11:40:00,285.33,285.35,284.95,285.23,18817.0,270.8866,270.9056,270.5259,270.7917,18817.0
2023-05-30 11:50:00,285.23,285.46,285.06,285.45,14184.0,270.7917,271.01,270.6303,271.0005,14184.0
2023-05-30 12:00:00,285.45,285.54,285.13,285.24,12752.0,271.0005,271.086,270.6967,270.8012,12752.0
2023-05-30 12:10:00,285.24,285.61,285.2,285.44,11710.0,270.8012,271.1524,270.7632,270.991,11710.0
2023-05-30 12:20:00,285.49,285.6,285.28,285.39,8424.0,271.0385,271.143,270.8391,270.9436,8424.0
2023-05-30 12:30:00,285.35,285.41,284.84,284.86,22616.0,270.9056,270.9626,270.4214,270.4404,22616.0
2023-05-30 12:40:00,284.92,285.03,284.8,284.93,9645.0,270.4974,270.6018,270.3834,270.5069,9645.0
2023-05-30 12:50:00,284.94,285.41,284.93,285.0,18457.0,270.5164,270.9626,270.5069,270.5733,18457.0
2023-05-30 13:00:00,285.03,285.04,284.62,284.63,17859.0,270.6018,270.6113,270.2126,270.2221,17859.0
2023-05-30 13:10:00,284.65,284.79,284.5,284.64,16449.0,270.241,270.374,270.0986,270.2315,16449.0
2023-05-30 13:20:00,284.66,284.84,284.38,284.5,15293.0,270.2505,270.4214,269.9847,270.0986,15293.0
2023-05-30 13:30:00,284.43,284.6,284.24,284.43,14097.0,270.0322,270.1936,269.8518,270.0322,14097.0
2023-05-30 13:40:00,284.42,284.74,284.41,284.67,16210.0,270.0227,270.3265,270.0132,270.26,16210.0
2023-05-30 13:50:00,284.67,284.84,284.49,284.63,10171.0,270.26,270.4214,270.0891,270.2221,10171.0
2023-05-30 14:00:00,284.67,284.86,284.46,284.49,18489.0,270.26,270.4404,270.0607,270.0891,18489.0
2023-05-30 14:10:00,284.46,284.85,284.42,284.82,18184.0,270.0607,270.4309,270.0227,270.4024,18184.0
2023-05-30 14:20:00,284.88,284.98,284.73,284.73,15590.0,270.4594,270.5543,270.317,270.317,15590.0
2023-05-30 14:30:00,284.7,285.13,284.7,284.91,17592.0,270.2885,270.6967,270.2885,270.4879,17592.0
2023-05-30 14:40:00,284.93,285.09,284.69,284.69,19480.0,270.5069,270.6588,270.279,270.279,19480.0
2023-05-30 14:50:00,284.67,284.71,284.43,284.67,25299.0,270.26,270.298,270.0322,270.26,25299.0
2023-05-30 15:00:00,284.63,284.7,284.45,284.65,32551.0,270.2221,270.2885,270.0512,270.241,32551.0
2023-05-30 15:10:00,284.64,284.76,284.43,284.67,23718.0,270.2315,270.3455,270.0322,270.26,23718.0
2023-05-30 15:20:00,284.67,284.95,284.67,284.88,31853.0,270.26,270.5259,270.26,270.4594,31853.0
2023-05-30 15:30:00,284.92,285.0,284.78,284.92,29856.0,270.4974,270.5733,270.3645,270.4974,29856.0
2023-05-30 15:40:00,284.93,285.3,284.91,285.3,39451.0,270.5069,270.8581,270.4879,270.8581,39451.0
2023-05-30 15:50:00,285.31,285.36,284.77,284.93,142241.0,270.8676,270.9151,270.355,270.5069,142241.0
2023-05-31 09:30:00,284.88,285.7,284.23,284.58,62952.0,270.4594,271.2379,269.8423,270.1746,62952.0
2023-05-31 09:40:00,284.58,285.03,284.41,284.44,23420.0,270.1746,270.6018,270.0132,270.0417,23420.0
2023-05-31 09:50:00,284.46,284.66,283.91,283.91,22114.0,270.0607,270.2505,269.5385,269.5385,22114.0
2023-05-31 10:00:00,284.01,284.49,283.92,284.18,28193.0,269.6334,270.0891,269.548,269.7948,28193.0
2023-05-31 10:10:00,284.14,284.62,283.87,284.47,16761.0,269.7569,270.2126,269.5005,270.0702,16761.0
2023-05-31 10:20:00,284.36,284.43,283.82,284.11,20429.0,269.9657,270.0322,269.4531,269.7284,20429.0
2023-05-31 10:30:00,284.15,284.28,283.86,284.25,30778.0,269.7663,269.8898,269.491,269.8613,30778.0
2023-05-31 10:40:00,284.18,284.29,283.89,283.93,12432.0,269.7948,269.8993,269.5195,269.5575,12432.0
2023-05-31 10:50:00,283.93,284.02,283.46,283.86,22947.0,269.5575,269.6429,269.1113,269.491,22947.0
2023-05-31 11:00:00,283.8,283.9,283.51,283.67,26094.0,269.4341,269.529,269.1587,269.3106,26094.0
2023-05-31 11:10:00,283.66,283.67,283.35,283.51,19773.0,269.3012,269.3106,269.0068,269.1587,19773.0
2023-05-31 11:20:00,283.51,283.87,283.51,283.57,16800.0,269.1587,269.5005,269.1587,269.2157,16800.0
2023-05-31 11:30:00,283.55,283.96,283.55,283.79,24768.0,269.1967,269.586,269.1967,269.4246,24768.0
2023-05-31 11:40:00,283.81,284.17,283.8,283.92,19406.0,269.4436,269.7853,269.4341,269.548,19406.0
2023-05-31 11:50:00,283.9,283.91,283.54,283.6,19790.0,269.529,269.5385,269.1872,269.2442,19790.0
2023-05-31 12:00:00,283.64,283.76,283.51,283.68,19436.0,269.2822,269.3961,269.1587,269.3201,19436.0
2023-05-31 12:10:00,283.68,283.91,283.66,283.77,22636.0,269.3201,269.5385,269.3012,269.4056,22636.0
2023-05-31 12:20:00,283.78,284.31,283.73,284.26,12999.0,269.4151,269.9182,269.3676,269.8708,12999.0
2023-05-31 12:30:00,284.25,284.34,284.08,284.21,14497.0,269.8613,269.9467,269.6999,269.8233,14497.0
2023-05-31 12:40:00,284.26,284.59,284.25,284.47,10622.0,269.8708,270.1841,269.8613,270.0702,10622.0
2023-05-31 12:50:00,284.5,284.5,283.99,284.34,14088.0,270.0986,270.0986,269.6144,269.9467,14088.0
2023-05-31 13:00:00,284.31,284.5,284.2,284.48,8498.0,269.9182,270.0986,269.8138,270.0796,8498.0
2023-05-31 13:10:00,284.45,284.48,284.23,284.27,10454.0,270.0512,270.0796,269.8423,269.8803,10454.0
2023-05-31 13:20:00,284.29,284.65,284.25,284.59,12796.0,269.8993,270.241,269.8613,270.1841,12796.0
2023-05-31 13:30:00,284.6,284.74,284.36,284.66,16520.0,270.1936,270.3265,269.9657,270.2505,16520.0
2023-05-31 13:40:00,284.68,284.92,284.63,284.69,11915.0,270.2695,270.4974,270.2221,270.279,11915.0
2023-05-31 13:50:00,284.69,284.94,284.69,284.88,12334.0,270.279,270.5164,270.279,270.4594,12334.0
2023-05-31 14:00:00,284.86,285.16,284.68,285.06,9775.0,270.4404,270.7252,270.2695,270.6303,9775.0
2023-05-31 14:10:00,285.03,285.33,285.03,285.25,22997.0,270.6018,270.8866,270.6018,270.8107,22997.0
2023-05-31 14:20:00,285.28,285.29,285.09,285.19,15515.0,270.8391,270.8486,270.6588,270.7537,15515.0
2023-05-31 14:30:00,285.16,285.23,285.08,285.11,13326.0,270.7252,270.7917,270.6493,270.6778,13326.0
2023-05-31 14:40:00,285.1,285.12,284.93,284.96,17305.0,270.6683,270.6872,270.5069,270.5353,17305.0
2023-05-31 14:50:00,284.95,284.96,284.63,284.93,11419.0,270.5259,270.5353,270.2221,270.5069,11419.0
2023-05-31 15:00:00,284.98,285.06,284.88,284.93,8170.0,270.5543,270.6303,270.4594,270.5069,8170.0
2023-05-31 15:10:00,284.92,285.18,284.92,285.06,10738.0,270.4974,270.7442,270.4974,270.6303,10738.0
2023-05-31 15:20:00,284.96,285.22,284.94,285.1,16946.0,270.5353,270.7822,270.5164,270.6683,16946.0
2023-05-31 15:30:00,285.11,285.13,284.91,284.98,20696.0,270.6778,270.6967,270.4879,270.5543,20696.0
2023-05-31 15:40:00,284.95,285.29,284.84,285.18,36900.0,270.5259,270.8486,270.4214,270.7442,36900.0
2023-05-31 15:50:00,285.0,285.21,284.65,285.16,170590.0,270.5733,270.7727,270.241,270.7252,170590.0
2023-06-01 09:30:00,284.92,284.92,283.6,284.35,65353.0,270.4974,270.4974,269.2442,269.9562,65353.0
2023-06-01 09:40:00,284.26,285.38,284.13,285.23,23414.0,269.8708,270.9341,269.7474,270.7917,23414.0
2023-06-01 09:50:00,285.21,285.29,284.44,284.62,12532.0,270.7727,270.8486,270.0417,270.2126,12532.0
2023-06-01 10:00:00,284.69,285.56,284.51,285.38,21325.0,270.279,271.105,270.1081,270.9341,21325.0
2023-06-01 10:10:00,285.39,286.03,285.31,285.7,41931.0,270.9436,271.5512,270.8676,271.2379,41931.0
2023-06-01 10:20:00,285.69,285.98,285.63,285.72,20851.0,271.2284,271.5037,271.1714,271.2569,20851.0
2023-06-01 10:30:00,285.76,285.95,285.52,285.57,19034.0,271.2949,271.4752,271.067,271.1145,19034.0
2023-06-01 10:40:00,285.55,286.16,285.55,285.94,18433.0,271.0955,271.6746,271.0955,271.4657,18433.0
2023-06-01 10:50:00,285.97,286.77,285.96,286.57,31321.0,271.4942,272.2537,271.4847,272.0638,31321.0
2023-06-01 11:00:00,286.63,286.91,286.53,286.65,23046.0,272.1208,272.3866,272.0259,272.1398,23046.0
2023-06-01 11:10:00,286.73,286.89,286.4,286.76,15086.0,272.2157,272.3677,271.9025,272.2442,15086.0
2023-06-01 11:20:00,286.7,286.86,286.55,286.82,16086.0,272.1873,272.3392,272.0449,272.3012,16086.0
2023-06-01 11:30:00,286.86,286.89,286.45,286.53,18370.0,272.3392,272.3677,271.9499,272.0259,18370.0
2023-06-01 11:40:00,286.52,286.91,286.52,286.85,22219.0,272.0164,272.3866,272.0164,272.3297,22219.0
2023-06-01 11:50:00,286.82,287.2,286.77,287.15,18909.0,272.3012,272.662,272.2537,272.6145,18909.0
2023-06-01 12:00:00,287.13,287.65,287.13,287.49,15210.0,272.5955,273.0892,272.5955,272.9373,15210.0
2023-06-01 12:10:00,287.48,287.62,287.4,287.59,20571.0,272.9278,273.0607,272.8518,273.0322,20571.0
2023-06-01 12:20:00,287.54,287.69,287.31,287.5,11105.0,272.9847,273.1272,272.7664,272.9468,11105.0
2023-06-01 12:30:00,287.53,287.62,287.49,287.62,9494.0,272.9753,273.0607,272.9373,273.0607,9494.0
2023-06-01 12:40:00,287.61,287.71,287.53,287.66,12351.0,273.0512,273.1461,272.9753,273.0987,12351.0
2023-06-01 12:50:00,287.67,287.92,287.62,287.68,12733.0,273.1082,273.3455,273.0607,273.1177,12733.0
2023-06-01 13:00:00,287.7,288.0,287.54,287.92,16587.0,273.1366,273.4215,272.9847,273.3455,16587.0
2023-06-01 13:10:00,287.87,287.9,287.69,287.75,12596.0,273.298,273.3265,273.1272,273.1841,12596.0
2023-06-01 13:20:00,287.78,287.89,287.56,287.75,11020.0,273.2126,273.317,273.0037,273.1841,11020.0
2023-06-01 13:30:00,287.79,287.84,287.52,287.56,18170.0,273.2221,273.2696,272.9658,273.0037,18170.0
2023-06-01 13:40:00,287.54,287.95,287.49,287.92,14096.0,272.9847,273.374,272.9373,273.3455,14096.0
2023-06-01 13:50:00,287.91,288.04,287.84,287.88,15066.0,273.336,273.4594,273.2696,273.3075,15066.0
2023-06-01 14:00:00,287.87,287.92,287.61,287.92,28242.0,273.298,273.3455,273.0512,273.3455,28242.0
2023-06-01 14:10:00,287.89,287.99,287.61,287.61,8976.0,273.317,273.412,273.0512,273.0512,8976.0
2023-06-01 14:20:00,287.6,287.76,287.55,287.73,9197.0,273.0417,273.1936,272.9942,273.1651,9197.0
2023-06-01 14:30:00,287.71,287.87,287.66,287.71,18379.0,273.1461,273.298,273.0987,273.1461,18379.0
2023-06-01 14:40:00,287.69,287.83,287.54,287.72,24694.0,273.1272,273.2601,272.9847,273.1556,24694.0
2023-06-01 14:50:00,287.75,287.86,287.63,287.72,24961.0,273.1841,273.2885,273.0702,273.1556,24961.0
2023-06-01 15:00:00,287.78,288.01,287.65,287.78,35970.0,273.2126,273.431,273.0892,273.2126,35970.0
2023-06-01 15:10:00,287.79,287.83,287.58,287.81,31119.0,273.2221,273.2601,273.0227,273.2411,31119.0
2023-06-01 15:20:00,287.8,287.9,287.6,287.61,25743.0,273.2316,273.3265,273.0417,273.0512,25743.0
2023-06-01 15:30:00,287.65,287.75,287.38,287.44,37235.0,273.0892,273.1841,272.8328,272.8898,37235.0
2023-06-01 15:40:00,287.42,287.88,287.32,287.88,36308.0,272.8708,273.3075,272.7759,273.3075,36308.0
2023-06-01 15:50:00,287.87,287.9,287.56,287.88,131172.0,273.298,273.3265,273.0037,273.3075,131172.0
2023-06-02 09:30:00,286.7,288.21,286.14,287.98,75447.0,273.6143,275.0554,273.0799,274.8359,75447.0
2023-06-02 09:40:00,287.97,288.74,287.68,287.68,36639.0,274.8264,275.5612,274.5496,274.5496,36639.0
2023-06-02 09:50:00,287.68,288.26,287.57,287.76,25615.0,274.5496,275.1031,274.4446,274.626,25615.0
2023-06-02 10:00:00,287.78,288.48,287.62,287.93,27567.0,274.6451,275.3131,274.4924,274.7882,27567.0
2023-06-02 10:10:00,288.03,288.27,287.62,287.63,21616.0,274.8836,275.1127,274.4924,274.5019,21616.0
2023-06-02 10:20:00,287.67,287.82,287.36,287.55,25885.0,274.5401,274.6832,274.2442,274.4256,25885.0
2023-06-02 10:30:00,287.53,288.17,287.42,288.04,23832.0,274.4065,275.0173,274.3015,274.8932,23832.0
2023-06-02 10:40:00,288.08,288.71,288.06,288.66,25485.0,274.9314,275.5326,274.9123,275.4849,25485.0
2023-06-02 10:50:00,288.6,289.11,288.6,288.86,28182.0,275.4276,275.9143,275.4276,275.6758,28182.0
2023-06-02 11:00:00,288.79,289.32,288.75,289.15,22713.0,275.609,276.1148,275.5708,275.9525,22713.0
2023-06-02 11:10:00,289.14,289.46,289.08,289.25,26600.0,275.943,276.2484,275.8857,276.048,26600.0
2023-06-02 11:20:00,289.27,289.73,289.25,289.46,25555.0,276.067,276.5061,276.048,276.2484,25555.0
2023-06-02 11:30:00,289.44,289.53,289.03,289.21,20578.0,276.2293,276.3152,275.838,276.0098,20578.0
2023-06-02 11:40:00,289.21,289.44,289.14,289.26,20100.0,276.0098,276.2293,275.943,276.0575,20100.0
2023-06-02 11:50:00,289.3,289.5,289.12,289.4,16322.0,276.0957,276.2865,275.9239,276.1911,16322.0
2023-06-02 12:00:00,289.41,289.46,289.2,289.3,14257.0,276.2007,276.2484,276.0002,276.0957,14257.0
2023-06-02 12:10:00,289.28,289.29,288.94,289.23,14756.0,276.0766,276.0861,275.7521,276.0289,14756.0
2023-06-02 12:20:00,289.2,289.37,289.12,289.37,21942.0,276.0002,276.1625,275.9239,276.1625,21942.0
2023-06-02 12:30:00,289.4,289.46,289.04,289.21,9989.0,276.1911,276.2484,275.8475,276.0098,9989.0
2023-06-02 12:40:00,289.21,289.28,288.92,289.22,22431.0,276.0098,276.0766,275.733,276.0193,22431.0
2023-06-02 12:50:00,289.17,289.55,289.09,289.54,9869.0,275.9716,276.3343,275.8953,276.3247,9869.0
2023-06-02 13:00:00,289.52,289.62,289.51,289.52,14195.0,276.3056,276.4011,276.2961,276.3056,14195.0
2023-06-02 13:10:00,289.52,289.58,289.2,289.41,13012.0,276.3056,276.3629,276.0002,276.2007,13012.0
2023-06-02 13:20:00,289.45,289.6,289.45,289.54,10940.0,276.2388,276.382,276.2388,276.3247,10940.0
2023-06-02 13:30:00,289.52,289.53,289.27,289.31,16432.0,276.3056,276.3152,276.067,276.1052,16432.0
2023-06-02 13:40:00,289.37,289.37,289.16,289.35,12798.0,276.1625,276.1625,275.9621,276.1434,12798.0
2023-06-02 13:50:00,289.33,289.56,289.24,289.55,10061.0,276.1243,276.3438,276.0384,276.3343,10061.0
2023-06-02 14:00:00,289.52,289.53,289.27,289.34,10852.0,276.3056,276.3152,276.067,276.1339,10852.0
2023-06-02 14:10:00,289.38,289.64,289.3,289.56,18009.0,276.172,276.4202,276.0957,276.3438,18009.0
2023-06-02 14:20:00,289.6,289.77,289.57,289.64,14045.0,276.382,276.5442,276.3534,276.4202,14045.0
2023-06-02 14:30:00,289.66,289.84,289.54,289.72,14775.0,276.4392,276.611,276.3247,276.4965,14775.0
2023-06-02 14:40:00,289.75,289.78,289.64,289.74,8762.0,276.5251,276.5538,276.4202,276.5156,8762.0
2023-06-02 14:50:00,289.73,289.73,289.57,289.68,23199.0,276.5061,276.5061,276.3534,276.4583,23199.0
2023-06-02 15:00:00,289.76,289.84,289.49,289.49,14431.0,276.5347,276.611,276.277,276.277,14431.0
2023-06-02 15:10:00,289.48,289.55,289.34,289.4,15811.0,276.2675,276.3343,276.1339,276.1911,15811.0
2023-06-02 15:20:00,289.41,289.53,289.34,289.44,18583.0,276.2007,276.3152,276.1339,276.2293,18583.0
2023-06-02 15:30:00,289.43,289.62,289.41,289.51,36486.0,276.2197,276.4011,276.2007,276.2961,36486.0
2023-06-02 15:40:00,289.53,289.81,289.52,289.69,53416.0,276.3152,276.5824,276.3056,276.4679,53416.0
2023-06-02 15:50:00,289.67,290.2,289.66,289.89,216590.0,276.4488,276.9546,276.4392,276.6587,216590.0
2023-06-05 09:30:00,290.0,290.8,290.0,290.2,73297.0,276.7637,277.5272,276.7637,276.9546,73297.0
2023-06-05 09:40:00,290.25,290.33,290.05,290.05,12724.0,277.0023,277.0787,276.8114,276.8114,12724.0
2023-06-05 09:50:00,290.18,290.31,290.0,290.06,9976.0,276.9355,277.0596,276.7637,276.821,9976.0
2023-06-05 10:00:00,290.13,290.5,289.5,289.95,20931.0,276.8878,277.2409,276.2865,276.716,20931.0
2023-06-05 10:10:00,289.99,290.38,289.63,290.2,15961.0,276.7542,277.1264,276.4106,276.9546,15961.0
2023-06-05 10:20:00,290.08,290.08,289.59,289.8,12924.0,276.8401,276.8401,276.3724,276.5729,12924.0
2023-06-05 10:30:00,289.84,289.87,289.24,289.24,18155.0,276.611,276.6397,276.0384,276.0384,18155.0
2023-06-05 10:40:00,289.25,289.59,289.11,289.38,11462.0,276.048,276.3724,275.9143,276.172,11462.0
2023-06-05 10:50:00,289.38,289.48,289.08,289.17,7746.0,276.172,276.2675,275.8857,275.9716,7746.0
2023-06-05 11:00:00,289.23,289.47,289.16,289.17,12680.0,276.0289,276.2579,275.9621,275.9716,12680.0
2023-06-05 11:10:00,289.18,289.18,288.85,288.92,10852.0,275.9812,275.9812,275.6662,275.733,10852.0
2023-06-05 11:20:00,288.9,289.06,288.61,288.77,29846.0,275.7139,275.8666,275.4372,275.5899,29846.0
2023-06-05 11:30:00,288.72,289.02,288.58,288.69,17678.0,275.5422,275.8285,275.4085,275.5135,17678.0
2023-06-05 11:40:00,288.71,288.76,288.4,288.4,15794.0,275.5326,275.5803,275.2368,275.2368,15794.0
2023-06-05 11:50:00,288.39,288.63,288.36,288.61,23526.0,275.2272,275.4563,275.1986,275.4372,23526.0
2023-06-05 12:00:00,288.64,288.67,288.38,288.57,13858.0,275.4658,275.4944,275.2177,275.399,13858.0
2023-06-05 12:10:00,288.63,288.99,288.5,288.85,18262.0,275.4563,275.7998,275.3322,275.6662,18262.0
2023-06-05 12:20:00,288.79,288.88,288.45,288.45,13793.0,275.609,275.6948,275.2845,275.2845,13793.0
2023-06-05 12:30:00,288.46,288.54,288.36,288.47,11876.0,275.294,275.3704,275.1986,275.3036,11876.0
2023-06-05 12:40:00,288.49,288.77,288.47,288.77,13235.0,275.3226,275.5899,275.3036,275.5899,13235.0
2023-06-05 12:50:00,288.77,288.82,288.44,288.5,15651.0,275.5899,275.6376,275.2749,275.3322,15651.0
2023-06-05 13:00:00,288.53,288.61,288.41,288.61,15147.0,275.3608,275.4372,275.2463,275.4372,15147.0
2023-06-05 13:10:00,288.62,288.71,288.42,288.48,18047.0,275.4467,275.5326,275.2558,275.3131,18047.0
2023-06-05 13:20:00,288.45,288.49,288.18,288.33,20601.0,275.2845,275.3226,275.0268,275.17,20601.0
2023-06-05 13:30:00,288.29,288.45,288.03,288.45,13181.0,275.1318,275.2845,274.8836,275.2845,13181.0
2023-06-05 13:40:00,288.45,288.51,288.38,288.48,7281.0,275.2845,275.3417,275.2177,275.3131,7281.0
2023-06-05 13:50:00,288.5,288.65,288.45,288.64,9181.0,275.3322,275.4753,275.2845,275.4658,9181.0
2023-06-05 14:00:00,288.62,288.65,288.41,288.59,8948.0,275.4467,275.4753,275.2463,275.4181,8948.0
2023-06-05 14:10:00,288.57,288.86,288.57,288.76,9828.0,275.399,275.6758,275.399,275.5803,9828.0
2023-06-05 14:20:00,288.76,288.79,288.37,288.58,13614.0,275.5803,275.609,275.2081,275.4085,13614.0
2023-06-05 14:30:00,288.59,288.75,288.23,288.26,15533.0,275.4181,275.5708,275.0745,275.1031,15533.0
2023-06-05 14:40:00,288.31,288.44,288.18,288.34,15170.0,275.1509,275.2749,275.0268,275.1795,15170.0
2023-06-05 14:50:00,288.35,288.87,288.25,288.81,17347.0,275.189,275.6853,275.0936,275.628,17347.0
2023-06-05 15:00:00,288.82,288.86,288.48,288.71,38294.0,275.6376,275.6758,275.3131,275.5326,38294.0
2023-06-05 15:10:00,288.74,288.88,288.47,288.47,12204.0,275.5612,275.6948,275.3036,275.3036,12204.0
2023-06-05 15:20:00,288.5,288.66,288.46,288.53,14301.0,275.3322,275.4849,275.294,275.3608,14301.0
2023-06-05 15:30:00,288.53,288.8,288.51,288.76,18067.0,275.3608,275.6185,275.3417,275.5803,18067.0
2023-06-05 15:40:00,288.74,288.85,288.55,288.75,32740.0,275.5612,275.6662,275.3799,275.5708,32740.0
2023-06-05 15:50:00,288.8,288.88,288.4,288.43,136479.0,275.6185,275.6948,275.2368,275.2654,136479.0
2023-06-06 09:30:00,289.86,290.23,285.41,285.43,79421.0,276.6301,276.9832,272.3832,272.4023,79421.0
2023-06-06 09:40:00,285.62,286.37,284.75,284.84,33829.0,272.5836,273.2994,271.7534,271.8392,33829.0
2023-06-06 09:50:00,284.84,285.41,284.54,284.75,39785.0,271.8392,272.3832,271.5529,271.7534,39785.0
2023-06-06 10:00:00,284.83,284.95,284.05,284.18,56766.0,271.8297,271.9442,271.0853,271.2094,56766.0
2023-06-06 10:10:00,284.12,284.18,283.08,283.46,46969.0,271.1521,271.2094,270.1596,270.5222,46969.0
2023-06-06 10:20:00,283.44,284.13,283.43,283.72,37259.0,270.5031,271.1616,270.4936,270.7704,37259.0
2023-06-06 10:30:00,283.74,283.8,283.42,283.8,32391.0,270.7894,270.8467,270.4841,270.8467,32391.0
2023-06-06 10:40:00,283.82,284.15,283.76,284.0,23109.0,270.8658,271.1807,270.8085,271.0376,23109.0
2023-06-06 10:50:00,284.08,284.14,283.51,283.64,19658.0,271.1139,271.1712,270.5699,270.694,19658.0
2023-06-06 11:00:00,283.68,283.69,283.18,283.39,43866.0,270.7322,270.7417,270.255,270.4554,43866.0
2023-06-06 11:10:00,283.39,283.5,282.58,282.67,30766.0,270.4554,270.5604,269.6824,269.7683,30766.0
2023-06-06 11:20:00,282.63,282.77,282.04,282.13,34151.0,269.7301,269.8637,269.167,269.2529,34151.0
2023-06-06 11:30:00,282.17,282.61,281.98,282.6,35040.0,269.2911,269.711,269.1098,269.7015,35040.0
2023-06-06 11:40:00,282.61,282.76,282.45,282.76,20235.0,269.711,269.8542,269.5583,269.8542,20235.0
2023-06-06 11:50:00,282.76,282.82,282.4,282.63,26958.0,269.8542,269.9114,269.5106,269.7301,26958.0
2023-06-06 12:00:00,282.69,283.02,282.63,282.87,20723.0,269.7874,270.1023,269.7301,269.9592,20723.0
2023-06-06 12:10:00,282.84,283.38,282.84,283.21,34885.0,269.9305,270.4459,269.9305,270.2836,34885.0
2023-06-06 12:20:00,283.18,283.35,283.03,283.25,19582.0,270.255,270.4172,270.1119,270.3218,19582.0
2023-06-06 12:30:00,283.21,283.21,282.8,282.95,8012.0,270.2836,270.2836,269.8924,270.0355,8012.0
2023-06-06 12:40:00,282.97,283.25,282.94,283.24,9924.0,270.0546,270.3218,270.026,270.3123,9924.0
2023-06-06 12:50:00,283.26,283.5,283.12,283.24,24988.0,270.3314,270.5604,270.1977,270.3123,24988.0
2023-06-06 13:00:00,283.29,283.82,283.15,283.81,19324.0,270.36,270.8658,270.2264,270.8563,19324.0
2023-06-06 13:10:00,283.81,283.95,283.59,283.67,20990.0,270.8563,270.9899,270.6463,270.7226,20990.0
2023-06-06 13:20:00,283.6,283.61,283.22,283.23,13813.0,270.6558,270.6654,270.2932,270.3027,13813.0
2023-06-06 13:30:00,283.23,283.49,283.23,283.47,16127.0,270.3027,270.5509,270.3027,270.5318,16127.0
2023-06-06 13:40:00,283.48,284.05,283.47,283.91,21109.0,270.5413,271.0853,270.5318,270.9517,21109.0
2023-06-06 13:50:00,283.89,284.13,283.72,284.04,24359.0,270.9326,271.1616,270.7704,271.0758,24359.0
2023-06-06 14:00:00,284.05,284.09,283.83,283.94,22074.0,271.0853,271.1235,270.8753,270.9803,22074.0
2023-06-06 14:10:00,283.96,284.24,283.89,284.23,9917.0,270.9994,271.2666,270.9326,271.2571,9917.0
2023-06-06 14:20:00,284.23,284.5,284.17,284.43,12640.0,271.2571,271.5148,271.1998,271.448,12640.0
2023-06-06 14:30:00,284.39,284.61,284.38,284.5,15899.0,271.4098,271.6197,271.4002,271.5148,15899.0
2023-06-06 14:40:00,284.5,284.51,284.38,284.42,10517.0,271.5148,271.5243,271.4002,271.4384,10517.0
2023-06-06 14:50:00,284.4,284.55,284.35,284.5,15051.0,271.4193,271.5625,271.3716,271.5148,15051.0
2023-06-06 15:00:00,284.5,284.57,284.32,284.43,20070.0,271.5148,271.5816,271.343,271.448,20070.0
2023-06-06 15:10:00,284.44,284.58,284.4,284.58,19172.0,271.4575,271.5911,271.4193,271.5911,19172.0
2023-06-06 15:20:00,284.58,284.65,284.49,284.57,25559.0,271.5911,271.6579,271.5052,271.5816,25559.0
2023-06-06 15:30:00,284.56,284.65,284.42,284.65,33462.0,271.572,271.6579,271.4384,271.6579,33462.0
2023-06-06 15:40:00,284.67,284.88,284.64,284.8,62968.0,271.677,271.8774,271.6484,271.8011,62968.0
2023-06-06 15:50:00,284.82,284.92,284.53,284.53,123391.0,271.8202,271.9156,271.5434,271.5434,123391.0
2023-06-07 09:30:00,284.45,284.45,283.35,283.85,126732.0,271.467,271.467,270.4172,270.8944,126732.0
2023-06-07 09:40:00,283.84,284.74,283.84,284.56,32564.0,270.8849,271.7438,270.8849,271.572,32564.0
2023-06-07 09:50:00,284.58,284.58,283.79,284.15,24589.0,271.5911,271.5911,270.8372,271.1807,24589.0
2023-06-07 10:00:00,284.1,284.14,283.31,283.35,29450.0,271.133,271.1712,270.3791,270.4172,29450.0
2023-06-07 10:10:00,283.4,283.59,283.06,283.45,20780.0,270.465,270.6463,270.1405,270.5127,20780.0
2023-06-07 10:20:00,283.53,284.3,283.46,284.25,30516.0,270.589,271.3239,270.5222,271.2762,30516.0
2023-06-07 10:30:00,284.32,284.35,283.76,284.22,32734.0,271.343,271.3716,270.8085,271.2475,32734.0
2023-06-07 10:40:00,284.17,284.26,283.8,284.01,16305.0,271.1998,271.2857,270.8467,271.0471,16305.0
2023-06-07 10:50:00,283.98,284.48,283.89,283.97,21826.0,271.0185,271.4957,270.9326,271.009,21826.0
2023-06-07 11:00:00,283.98,283.98,283.01,283.03,35532.0,271.0185,271.0185,270.0928,270.1119,35532.0
2023-06-07 11:10:00,283.01,283.29,282.73,283.19,18440.0,270.0928,270.36,269.8255,270.2646,18440.0
2023-06-07 11:20:00,283.22,283.24,282.85,283.22,19704.0,270.2932,270.3123,269.9401,270.2932,19704.0
2023-06-07 11:30:00,283.22,283.27,282.85,282.9,18794.0,270.2932,270.3409,269.9401,269.9878,18794.0
2023-06-07 11:40:00,282.9,282.9,282.53,282.6,29797.0,269.9878,269.9878,269.6347,269.7015,29797.0
2023-06-07 11:50:00,282.59,282.66,282.39,282.52,26215.0,269.6919,269.7587,269.5011,269.6251,26215.0
2023-06-07 12:00:00,282.54,282.84,282.41,282.57,20411.0,269.6442,269.9305,269.5202,269.6729,20411.0
2023-06-07 12:10:00,282.59,282.7,282.39,282.58,13734.0,269.6919,269.7969,269.5011,269.6824,13734.0
2023-06-07 12:20:00,282.57,282.99,282.54,282.73,28641.0,269.6729,270.0737,269.6442,269.8255,28641.0
2023-06-07 12:30:00,282.69,282.78,282.58,282.61,31237.0,269.7874,269.8733,269.6824,269.711,31237.0
2023-06-07 12:40:00,282.61,282.61,282.08,282.11,23073.0,269.711,269.711,269.2052,269.2338,23073.0
2023-06-07 12:50:00,282.1,282.25,281.82,281.98,38682.0,269.2243,269.3675,268.9571,269.1098,38682.0
2023-06-07 13:00:00,281.96,281.96,281.34,281.5,54948.0,269.0907,269.0907,268.499,268.6517,54948.0
2023-06-07 13:10:00,281.5,281.67,281.34,281.39,71491.0,268.6517,268.8139,268.499,268.5467,71491.0
2023-06-07 13:20:00,281.43,281.7,281.31,281.62,70240.0,268.5849,268.8426,268.4704,268.7662,70240.0
2023-06-07 13:30:00,281.57,282.25,281.57,282.25,26079.0,268.7185,269.3675,268.7185,269.3675,26079.0
2023-06-07 13:40:00,282.25,282.29,281.92,282.22,31555.0,269.3675,269.4056,269.0525,269.3388,31555.0
2023-06-07 13:50:00,282.24,282.32,282.08,282.27,18567.0,269.3579,269.4343,269.2052,269.3865,18567.0
2023-06-07 14:00:00,282.27,282.61,282.22,282.44,27182.0,269.3865,269.711,269.3388,269.5488,27182.0
2023-06-07 14:10:00,282.46,282.51,282.27,282.29,22491.0,269.5679,269.6156,269.3865,269.4056,22491.0
2023-06-07 14:20:00,282.3,282.43,281.97,282.0,16105.0,269.4152,269.5392,269.1002,269.1289,16105.0
2023-06-07 14:30:00,282.02,282.39,282.02,282.39,23087.0,269.148,269.5011,269.148,269.5011,23087.0
2023-06-07 14:40:00,282.37,282.37,282.2,282.32,19961.0,269.482,269.482,269.3197,269.4343,19961.0
2023-06-07 14:50:00,282.28,282.31,282.09,282.15,22798.0,269.3961,269.4247,269.2148,269.272,22798.0
2023-06-07 15:00:00,282.18,282.23,282.02,282.11,31740.0,269.3007,269.3484,269.148,269.2338,31740.0
2023-06-07 15:10:00,282.07,282.2,281.84,282.18,31453.0,269.1957,269.3197,268.9762,269.3007,31453.0
2023-06-07 15:20:00,282.18,282.33,282.09,282.33,27644.0,269.3007,269.4438,269.2148,269.4438,27644.0
2023-06-07 15:30:00,282.31,282.35,282.02,282.08,45109.0,269.4247,269.4629,269.148,269.2052,45109.0
2023-06-07 15:40:00,282.11,282.54,282.1,282.46,59067.0,269.2338,269.6442,269.2243,269.5679,59067.0
2023-06-07 15:50:00,282.48,282.52,281.75,281.94,283661.0,269.587,269.6251,268.8903,269.0716,283661.0
2023-06-08 09:30:00,280.97,282.47,280.0,282.12,127883.0,268.1459,269.5774,267.2202,269.2434,127883.0
2023-06-08 09:40:00,282.11,282.71,281.29,282.5,43249.0,269.2338,269.8065,268.4513,269.606,43249.0
2023-06-08 09:50:00,282.53,283.58,282.46,283.43,26528.0,269.6347,270.6368,269.5679,270.4936,26528.0
2023-06-08 10:00:00,283.38,284.56,283.22,284.29,45955.0,270.4459,271.572,270.2932,271.3143,45955.0
2023-06-08 10:10:00,284.17,284.67,284.14,284.24,34953.0,271.1998,271.677,271.1712,271.2666,34953.0
2023-06-08 10:20:00,284.27,284.88,284.21,284.64,24844.0,271.2953,271.8774,271.238,271.6484,24844.0
2023-06-08 10:30:00,284.63,284.98,284.58,284.84,34816.0,271.6388,271.9729,271.5911,271.8392,34816.0
2023-06-08 10:40:00,284.85,284.98,284.5,284.98,33284.0,271.8488,271.9729,271.5148,271.9729,33284.0
2023-06-08 10:50:00,284.94,285.0,284.64,284.72,25176.0,271.9347,271.9919,271.6484,271.7247,25176.0
2023-06-08 11:00:00,284.76,285.14,284.71,285.13,29211.0,271.7629,272.1255,271.7152,272.116,29211.0
2023-06-08 11:10:00,285.19,285.42,285.12,285.28,19076.0,272.1733,272.3928,272.1065,272.2592,19076.0
2023-06-08 11:20:00,285.24,285.25,284.95,284.96,22037.0,272.221,272.2305,271.9442,271.9538,22037.0
2023-06-08 11:30:00,284.93,285.45,284.85,285.45,25450.0,271.9251,272.4214,271.8488,272.4214,25450.0
2023-06-08 11:40:00,285.46,285.54,285.3,285.48,20765.0,272.4309,272.5073,272.2782,272.45,20765.0
2023-06-08 11:50:00,285.48,285.83,285.35,285.38,16264.0,272.45,272.7841,272.326,272.3546,16264.0
2023-06-08 12:00:00,285.34,285.46,285.19,285.45,11188.0,272.3164,272.4309,272.1733,272.4214,11188.0
2023-06-08 12:10:00,285.44,285.54,285.14,285.54,34793.0,272.4119,272.5073,272.1255,272.5073,34793.0
2023-06-08 12:20:00,285.59,285.87,285.51,285.78,17765.0,272.555,272.8222,272.4787,272.7363,17765.0
2023-06-08 12:30:00,285.78,285.93,285.73,285.86,11848.0,272.7363,272.8795,272.6886,272.8127,11848.0
2023-06-08 12:40:00,285.86,285.87,285.42,285.58,15142.0,272.8127,272.8222,272.3928,272.5455,15142.0
2023-06-08 12:50:00,285.61,285.99,285.61,285.75,20853.0,272.5741,272.9368,272.5741,272.7077,20853.0
2023-06-08 13:00:00,285.76,285.91,285.68,285.85,11632.0,272.7173,272.8604,272.6409,272.8031,11632.0
2023-06-08 13:10:00,285.86,286.02,285.79,285.98,14679.0,272.8127,272.9654,272.7459,272.9272,14679.0
2023-06-08 13:20:00,285.99,286.06,285.67,285.67,15900.0,272.9368,273.0036,272.6314,272.6314,15900.0
2023-06-08 13:30:00,285.67,285.68,285.41,285.66,18158.0,272.6314,272.6409,272.3832,272.6218,18158.0
2023-06-08 13:40:00,285.67,285.75,285.44,285.59,20560.0,272.6314,272.7077,272.4119,272.555,20560.0
2023-06-08 13:50:00,285.61,285.75,285.49,285.55,11241.0,272.5741,272.7077,272.4596,272.5168,11241.0
2023-06-08 14:00:00,285.56,285.56,285.06,285.1,22280.0,272.5264,272.5264,272.0492,272.0874,22280.0
2023-06-08 14:10:00,285.11,285.48,285.09,285.47,14617.0,272.0969,272.45,272.0778,272.4405,14617.0
2023-06-08 14:20:00,285.47,285.65,285.42,285.45,18656.0,272.4405,272.6123,272.3928,272.4214,18656.0
2023-06-08 14:30:00,285.43,285.48,285.1,285.14,17115.0,272.4023,272.45,272.0874,272.1255,17115.0
2023-06-08 14:40:00,285.15,285.4,285.15,285.38,23161.0,272.1351,272.3737,272.1351,272.3546,23161.0
2023-06-08 14:50:00,285.4,285.42,285.25,285.33,17455.0,272.3737,272.3928,272.2305,272.3069,17455.0
2023-06-08 15:00:00,285.35,285.42,285.19,285.27,20079.0,272.326,272.3928,272.1733,272.2496,20079.0
2023-06-08 15:10:00,285.24,285.55,285.19,285.39,17984.0,272.221,272.5168,272.1733,272.3641,17984.0
2023-06-08 15:20:00,285.38,285.53,285.32,285.32,28970.0,272.3546,272.4977,272.2973,272.2973,28970.0
2023-06-08 15:30:00,285.3,285.49,285.21,285.39,34754.0,272.2782,272.4596,272.1924,272.3641,34754.0
2023-06-08 15:40:00,285.39,285.85,285.33,285.81,68891.0,272.3641,272.8031,272.3069,272.765,68891.0
2023-06-08 15:50:00,285.81,285.94,285.69,285.7,141211.0,272.765,272.889,272.6504,272.66,141211.0
2023-06-09 09:30:00,285.52,285.7,284.74,285.15,59167.0,272.4882,272.66,271.7438,272.1351,59167.0
2023-06-09 09:40:00,285.14,285.3,284.82,285.29,18163.0,272.1255,272.2782,271.8202,272.2687,18163.0
2023-06-09 09:50:00,285.42,285.52,285.19,285.31,16145.0,272.3928,272.4882,272.1733,272.2878,16145.0
2023-06-09 10:00:00,285.26,285.49,285.15,285.31,13841.0,272.2401,272.4596,272.1351,272.2878,13841.0
2023-06-09 10:10:00,285.27,285.9,285.19,285.86,13140.0,272.2496,272.8509,272.1733,272.8127,13140.0
2023-06-09 10:20:00,285.87,286.38,285.8,286.31,14095.0,272.8222,273.309,272.7554,273.2421,14095.0
2023-06-09 10:30:00,286.32,286.4,286.07,286.08,22960.0,273.2517,273.328,273.0131,273.0226,22960.0
2023-06-09 10:40:00,286.13,286.53,285.99,286.34,19552.0,273.0704,273.4521,272.9368,273.2708,19552.0
2023-06-09 10:50:00,286.25,286.47,286.15,286.32,9012.0,273.1849,273.3948,273.0895,273.2517,9012.0
2023-06-09 11:00:00,286.33,286.79,286.33,286.73,13266.0,273.2612,273.7002,273.2612,273.643,13266.0
2023-06-09 11:10:00,286.73,287.07,286.73,286.88,13406.0,273.643,273.9675,273.643,273.7861,13406.0
2023-06-09 11:20:00,286.89,286.98,286.16,286.4,15143.0,273.7957,273.8816,273.099,273.328,15143.0
2023-06-09 11:30:00,286.4,286.4,285.89,286.24,21142.0,273.328,273.328,272.8413,273.1753,21142.0
2023-06-09 11:40:00,286.25,286.27,285.83,285.99,14762.0,273.1849,273.204,272.7841,272.9368,14762.0
2023-06-09 11:50:00,285.99,286.29,285.98,285.99,7269.0,272.9368,273.2231,272.9272,272.9368,7269.0
2023-06-09 12:00:00,285.96,286.11,285.7,285.94,8471.0,272.9081,273.0513,272.66,272.889,8471.0
2023-06-09 12:10:00,285.93,286.02,285.74,285.99,10220.0,272.8795,272.9654,272.6982,272.9368,10220.0
2023-06-09 12:20:00,285.99,286.22,285.82,286.19,11770.0,272.9368,273.1563,272.7745,273.1276,11770.0
2023-06-09 12:30:00,286.14,286.38,286.12,286.3,10313.0,273.0799,273.309,273.0608,273.2326,10313.0
2023-06-09 12:40:00,286.3,286.59,286.3,286.47,14037.0,273.2326,273.5094,273.2326,273.3948,14037.0
2023-06-09 12:50:00,286.52,286.69,286.47,286.69,13090.0,273.4426,273.6048,273.3948,273.6048,13090.0
2023-06-09 13:00:00,286.73,286.89,286.64,286.64,10687.0,273.643,273.7957,273.5571,273.5571,10687.0
2023-06-09 13:10:00,286.66,286.7,286.45,286.55,6175.0,273.5762,273.6143,273.3758,273.4712,6175.0
2023-06-09 13:20:00,286.47,286.65,286.29,286.65,8168.0,273.3948,273.5666,273.2231,273.5666,8168.0
2023-06-09 13:30:00,286.63,286.8,286.61,286.74,6325.0,273.5475,273.7098,273.5285,273.6525,6325.0
2023-06-09 13:40:00,286.75,287.0,286.75,286.78,8084.0,273.6621,273.9007,273.6621,273.6907,8084.0
2023-06-09 13:50:00,286.8,287.18,286.79,287.16,11259.0,273.7098,274.0724,273.7002,274.0534,11259.0
2023-06-09 14:00:00,287.16,287.28,287.03,287.21,8687.0,274.0534,274.1679,273.9293,274.1011,8687.0
2023-06-09 14:10:00,287.16,287.19,286.88,286.91,11220.0,274.0534,274.082,273.7861,273.8148,11220.0
2023-06-09 14:20:00,286.91,287.05,286.87,286.92,14198.0,273.8148,273.9484,273.7766,273.8243,14198.0
2023-06-09 14:30:00,286.97,287.13,286.84,287.08,12368.0,273.872,274.0247,273.748,273.977,12368.0
2023-06-09 14:40:00,287.05,287.15,287.03,287.11,10838.0,273.9484,274.0438,273.9293,274.0056,10838.0
2023-06-09 14:50:00,287.1,287.19,286.9,286.92,16590.0,273.9961,274.082,273.8052,273.8243,16590.0
2023-06-09 15:00:00,286.94,286.94,286.65,286.65,5812.0,273.8434,273.8434,273.5666,273.5666,5812.0
2023-06-09 15:10:00,286.61,287.02,286.6,287.0,8667.0,273.5285,273.9197,273.5189,273.9007,8667.0
2023-06-09 15:20:00,287.0,287.01,286.85,286.99,10269.0,273.9007,273.9102,273.7575,273.8911,10269.0
2023-06-09 15:30:00,286.98,287.03,286.81,286.92,16169.0,273.8816,273.9293,273.7193,273.8243,16169.0
2023-06-09 15:40:00,286.91,287.14,286.79,286.86,29198.0,273.8148,274.0343,273.7002,273.767,29198.0
2023-06-09 15:50:00,286.76,287.02,286.59,286.84,141586.0,273.6716,273.9197,273.5094,273.748,141586.0
2023-06-12 09:30:00,288.16,288.71,287.75,288.68,59061.0,275.0077,275.5326,274.6164,275.504,59061.0
2023-06-12 09:40:00,288.72,288.75,287.36,287.79,18249.0,275.5422,275.5708,274.2442,274.6546,18249.0
2023-06-12 09:50:00,287.87,287.93,287.39,287.57,14926.0,274.7309,274.7882,274.2729,274.4446,14926.0
2023-06-12 10:00:00,287.58,287.59,287.0,287.01,14127.0,274.4542,274.4637,273.9007,273.9102,14127.0
2023-06-12 10:10:00,286.98,287.2,286.72,286.79,13064.0,273.8816,274.0915,273.6334,273.7002,13064.0
2023-06-12 10:20:00,286.82,287.36,286.71,287.07,19771.0,273.7289,274.2442,273.6239,273.9675,19771.0
2023-06-12 10:30:00,287.07,287.7,287.0,287.58,10053.0,273.9675,274.5687,273.9007,274.4542,10053.0
2023-06-12 10:40:00,287.5,287.5,287.05,287.35,10069.0,274.3778,274.3778,273.9484,274.2347,10069.0
2023-06-12 10:50:00,287.32,287.49,287.0,287.07,13644.0,274.206,274.3683,273.9007,273.9675,13644.0
2023-06-12 11:00:00,287.11,287.19,286.67,286.72,9192.0,274.0056,274.082,273.5857,273.6334,9192.0
2023-06-12 11:10:00,286.75,286.77,286.5,286.65,16935.0,273.6621,273.6812,273.4235,273.5666,16935.0
2023-06-12 11:20:00,286.68,287.2,286.57,287.14,19584.0,273.5953,274.0915,273.4903,274.0343,19584.0
2023-06-12 11:30:00,287.16,287.56,287.16,287.36,15443.0,274.0534,274.4351,274.0534,274.2442,15443.0
2023-06-12 11:40:00,287.36,287.71,287.31,287.51,10340.0,274.2442,274.5782,274.1965,274.3874,10340.0
2023-06-12 11:50:00,287.53,287.53,287.29,287.46,6773.0,274.4065,274.4065,274.1774,274.3397,6773.0
2023-06-12 12:00:00,287.46,287.62,287.33,287.57,11369.0,274.3397,274.4924,274.2156,274.4446,11369.0
2023-06-12 12:10:00,287.55,287.6,287.09,287.11,12311.0,274.4256,274.4733,273.9865,274.0056,12311.0
2023-06-12 12:20:00,287.11,287.21,287.04,287.15,10825.0,274.0056,274.1011,273.9388,274.0438,10825.0
2023-06-12 12:30:00,287.14,287.26,287.0,287.1,10450.0,274.0343,274.1488,273.9007,273.9961,10450.0
2023-06-12 12:40:00,287.13,287.56,287.13,287.56,9149.0,274.0247,274.4351,274.0247,274.4351,9149.0
2023-06-12 12:50:00,287.56,287.58,287.37,287.4,13089.0,274.4351,274.4542,274.2538,274.2824,13089.0
2023-06-12 13:00:00,287.33,287.4,287.11,287.11,7806.0,274.2156,274.2824,274.0056,274.0056,7806.0
2023-06-12 13:10:00,287.09,287.53,287.09,287.42,10447.0,273.9865,274.4065,273.9865,274.3015,10447.0
2023-06-12 13:20:00,287.44,287.46,287.33,287.35,9177.0,274.3206,274.3397,274.2156,274.2347,9177.0
2023-06-12 13:30:00,287.36,287.4,287.08,287.16,7073.0,274.2442,274.2824,273.977,274.0534,7073.0
2023-06-12 13:40:00,287.14,287.24,287.09,287.11,8503.0,274.0343,274.1297,273.9865,274.0056,8503.0
2023-06-12 13:50:00,287.12,287.55,287.12,287.45,9515.0,274.0152,274.4256,274.0152,274.3301,9515.0
2023-06-12 14:00:00,287.44,287.58,287.42,287.54,5414.0,274.3206,274.4542,274.3015,274.416,5414.0
2023-06-12 14:10:00,287.5,287.57,287.49,287.56,10756.0,274.3778,274.4446,274.3683,274.4351,10756.0
2023-06-12 14:20:00,287.53,287.62,287.46,287.54,8378.0,274.4065,274.4924,274.3397,274.416,8378.0
2023-06-12 14:30:00,287.57,287.86,287.5,287.82,6314.0,274.4446,274.7214,274.3778,274.6832,6314.0
2023-06-12 14:40:00,287.83,287.98,287.7,287.79,7797.0,274.6928,274.8359,274.5687,274.6546,7797.0
2023-06-12 14:50:00,287.78,288.08,287.78,288.05,13094.0,274.6451,274.9314,274.6451,274.9027,13094.0
2023-06-12 15:00:00,288.1,288.32,288.01,288.13,11145.0,274.9504,275.1604,274.8646,274.9791,11145.0
2023-06-12 15:10:00,288.2,288.51,288.1,288.32,18268.0,275.0459,275.3417,274.9504,275.1604,18268.0
2023-06-12 15:20:00,288.33,288.46,288.25,288.42,17275.0,275.17,275.294,275.0936,275.2558,17275.0
2023-06-12 15:30:00,288.44,288.46,288.16,288.26,18049.0,275.2749,275.294,275.0077,275.1031,18049.0
2023-06-12 15:40:00,288.26,288.54,288.25,288.32,32164.0,275.1031,275.3704,275.0936,275.1604,32164.0
2023-06-12 15:50:00,288.35,288.59,288.17,288.58,115185.0,275.189,275.4181,275.0173,275.4085,115185.0
2023-06-13 09:30:00,288.5,289.64,288.17,289.61,60276.0,275.3322,276.4202,275.0173,276.3915,60276.0
2023-06-13 09:40:00,289.56,289.69,288.91,289.33,24118.0,276.3438,276.4679,275.7235,276.1243,24118.0
2023-06-13 09:50:00,289.31,289.31,288.59,288.66,14920.0,276.1052,276.1052,275.4181,275.4849,14920.0
2023-06-13 10:00:00,288.73,288.75,288.06,288.14,24342.0,275.5517,275.5708,274.9123,274.9886,24342.0
2023-06-13 10:10:00,288.06,288.06,287.54,287.9,18403.0,274.9123,274.9123,274.416,274.7596,18403.0
2023-06-13 10:20:00,287.89,288.79,287.76,288.71,23698.0,274.75,275.609,274.626,275.5326,23698.0
2023-06-13 10:30:00,288.61,289.25,288.51,289.11,14995.0,275.4372,276.048,275.3417,275.9143,14995.0
2023-06-13 10:40:00,289.14,289.42,289.07,289.42,10538.0,275.943,276.2102,275.8762,276.2102,10538.0
2023-06-13 10:50:00,289.34,289.44,288.99,289.04,23391.0,276.1339,276.2293,275.7998,275.8475,23391.0
2023-06-13 11:00:00,289.05,289.11,288.87,289.08,11735.0,275.8571,275.9143,275.6853,275.8857,11735.0
2023-06-13 11:10:00,289.09,289.19,288.9,289.06,17884.0,275.8953,275.9907,275.7139,275.8666,17884.0
2023-06-13 11:20:00,289.02,289.22,288.42,288.44,26291.0,275.8285,276.0193,275.2558,275.2749,26291.0
2023-06-13 11:30:00,288.51,288.75,288.13,288.48,23176.0,275.3417,275.5708,274.9791,275.3131,23176.0
2023-06-13 11:40:00,288.53,288.6,288.15,288.32,13014.0,275.3608,275.4276,274.9982,275.1604,13014.0
2023-06-13 11:50:00,288.31,288.5,288.2,288.42,16930.0,275.1509,275.3322,275.0459,275.2558,16930.0
2023-06-13 12:00:00,288.41,288.43,287.84,287.96,11637.0,275.2463,275.2654,274.7023,274.8168,11637.0
2023-06-13 12:10:00,287.93,288.12,287.81,287.82,18526.0,274.7882,274.9695,274.6737,274.6832,18526.0
2023-06-13 12:20:00,287.88,288.36,287.84,288.31,21774.0,274.7405,275.1986,274.7023,275.1509,21774.0
2023-06-13 12:30:00,288.31,288.35,287.78,287.92,20014.0,275.1509,275.189,274.6451,274.7787,20014.0
2023-06-13 12:40:00,287.97,288.12,287.68,287.73,11102.0,274.8264,274.9695,274.5496,274.5973,11102.0
2023-06-13 12:50:00,287.75,288.03,287.68,288.03,8416.0,274.6164,274.8836,274.5496,274.8836,8416.0
2023-06-13 13:00:00,288.06,288.29,287.97,288.03,12024.0,274.9123,275.1318,274.8264,274.8836,12024.0
2023-06-13 13:10:00,288.08,288.35,288.05,288.34,8270.0,274.9314,275.189,274.9027,275.1795,8270.0
2023-06-13 13:20:00,288.32,288.51,288.25,288.43,14238.0,275.1604,275.3417,275.0936,275.2654,14238.0
2023-06-13 13:30:00,288.42,288.43,288.22,288.33,6618.0,275.2558,275.2654,275.065,275.17,6618.0
2023-06-13 13:40:00,288.32,288.35,288.17,288.29,10131.0,275.1604,275.189,275.0173,275.1318,10131.0
2023-06-13 13:50:00,288.21,288.28,288.03,288.17,12130.0,275.0554,275.1222,274.8836,275.0173,12130.0
2023-06-13 14:00:00,288.17,288.27,288.1,288.1,12427.0,275.0173,275.1127,274.9504,274.9504,12427.0
2023-06-13 14:10:00,288.08,288.27,287.91,288.25,15101.0,274.9314,275.1127,274.7691,275.0936,15101.0
2023-06-13 14:20:00,288.26,288.32,288.15,288.26,11012.0,275.1031,275.1604,274.9982,275.1031,11012.0
2023-06-13 14:30:00,288.24,288.24,287.91,288.1,12214.0,275.0841,275.0841,274.7691,274.9504,12214.0
2023-06-13 14:40:00,288.17,288.26,287.95,288.15,14807.0,275.0173,275.1031,274.8073,274.9982,14807.0
2023-06-13 14:50:00,288.11,288.24,287.81,287.81,17987.0,274.96,275.0841,274.6737,274.6737,17987.0
2023-06-13 15:00:00,287.84,288.13,287.81,288.09,17984.0,274.7023,274.9791,274.6737,274.9409,17984.0
2023-06-13 15:10:00,288.09,288.18,287.94,288.1,13223.0,274.9409,275.0268,274.7978,274.9504,13223.0
2023-06-13 15:20:00,288.14,288.28,288.1,288.15,15080.0,274.9886,275.1222,274.9504,274.9982,15080.0
2023-06-13 15:30:00,288.16,288.32,287.99,288.04,16417.0,275.0077,275.1604,274.8455,274.8932,16417.0
2023-06-13 15:40:00,288.03,288.31,288.0,288.22,26661.0,274.8836,275.1509,274.855,275.065,26661.0
2023-06-13 15:50:00,288.24,288.62,288.09,288.6,78742.0,275.0841,275.4467,274.9409,275.4276,78742.0
2023-06-14 09:30:00,288.1,289.0,288.0,288.5,68504.0,274.9504,275.8094,274.855,275.3322,68504.0
2023-06-14 09:40:00,288.42,288.51,287.89,288.43,18454.0,275.2558,275.3417,274.75,275.2654,18454.0
2023-06-14 09:50:00,288.44,289.13,288.44,288.92,10369.0,275.2749,275.9334,275.2749,275.733,10369.0
2023-06-14 10:00:00,288.93,289.28,288.86,288.97,14071.0,275.7426,276.0766,275.6758,275.7807,14071.0
2023-06-14 10:10:00,288.98,289.16,288.72,288.72,13877.0,275.7903,275.9621,275.5422,275.5422,13877.0
2023-06-14 10:20:00,288.75,288.95,288.5,288.6,19671.0,275.5708,275.7617,275.3322,275.4276,19671.0
2023-06-14 10:30:00,288.69,288.74,288.25,288.28,14899.0,275.5135,275.5612,275.0936,275.1222,14899.0
2023-06-14 10:40:00,288.3,288.39,288.14,288.28,13304.0,275.1413,275.2272,274.9886,275.1222,13304.0
2023-06-14 10:50:00,288.29,288.45,288.19,288.38,14481.0,275.1318,275.2845,275.0363,275.2177,14481.0
2023-06-14 11:00:00,288.4,288.53,288.22,288.42,15586.0,275.2368,275.3608,275.065,275.2558,15586.0
2023-06-14 11:10:00,288.42,289.28,288.42,289.28,13784.0,275.2558,276.0766,275.2558,276.0766,13784.0
2023-06-14 11:20:00,289.28,289.3,288.87,288.93,11709.0,276.0766,276.0957,275.6853,275.7426,11709.0
2023-06-14 11:30:00,288.93,289.03,288.74,288.78,12273.0,275.7426,275.838,275.5612,275.5994,12273.0
2023-06-14 11:40:00,288.78,289.06,288.78,289.01,7114.0,275.5994,275.8666,275.5994,275.8189,7114.0
2023-06-14 11:50:00,289.05,289.31,289.03,289.17,10265.0,275.8571,276.1052,275.838,275.9716,10265.0
2023-06-14 12:00:00,289.1,289.1,288.86,289.07,12423.0,275.9048,275.9048,275.6758,275.8762,12423.0
2023-06-14 12:10:00,289.02,289.23,288.91,289.15,10260.0,275.8285,276.0289,275.7235,275.9525,10260.0
2023-06-14 12:20:00,289.13,289.23,289.07,289.21,13077.0,275.9334,276.0289,275.8762,276.0098,13077.0
2023-06-14 12:30:00,289.19,289.21,288.88,288.93,10061.0,275.9907,276.0098,275.6948,275.7426,10061.0
2023-06-14 12:40:00,288.95,289.0,288.68,288.71,5900.0,275.7617,275.8094,275.504,275.5326,5900.0
2023-06-14 12:50:00,288.67,288.88,288.64,288.81,6762.0,275.4944,275.6948,275.4658,275.628,6762.0
2023-06-14 13:00:00,288.81,288.88,288.71,288.78,10939.0,275.628,275.6948,275.5326,275.5994,10939.0
2023-06-14 13:10:00,288.78,289.17,288.75,289.17,18502.0,275.5994,275.9716,275.5708,275.9716,18502.0
2023-06-14 13:20:00,289.19,289.5,289.09,289.41,14077.0,275.9907,276.2865,275.8953,276.2007,14077.0
2023-06-14 13:30:00,289.4,289.56,289.22,289.24,154306.0,276.1911,276.3438,276.0193,276.0384,154306.0
2023-06-14 13:40:00,289.26,289.36,288.9,289.02,17596.0,276.0575,276.1529,275.7139,275.8285,17596.0
2023-06-14 13:50:00,289.02,289.23,288.7,288.7,24416.0,275.8285,276.0289,275.5231,275.5231,24416.0
2023-06-14 14:00:00,288.33,288.76,287.31,287.74,29609.0,275.17,275.5803,274.1965,274.6069,29609.0
2023-06-14 14:10:00,287.75,288.07,287.62,287.93,30422.0,274.6164,274.9218,274.4924,274.7882,30422.0
2023-06-14 14:20:00,287.94,288.55,287.86,288.55,13994.0,274.7978,275.3799,274.7214,275.3799,13994.0
2023-06-14 14:30:00,288.53,288.7,288.0,288.41,36059.0,275.3608,275.5231,274.855,275.2463,36059.0
2023-06-14 14:40:00,288.47,288.86,288.47,288.68,17837.0,275.3036,275.6758,275.3036,275.504,17837.0
2023-06-14 14:50:00,288.71,288.71,288.14,288.29,23425.0,275.5326,275.5326,274.9886,275.1318,23425.0
2023-06-14 15:00:00,288.37,288.9,288.32,288.81,12267.0,275.2081,275.7139,275.1604,275.628,12267.0
2023-06-14 15:10:00,288.8,288.8,288.1,288.35,29283.0,275.6185,275.6185,274.9504,275.189,29283.0
2023-06-14 15:20:00,288.33,288.68,288.21,288.51,12788.0,275.17,275.504,275.0554,275.3417,12788.0
2023-06-14 15:30:00,288.5,288.67,288.35,288.56,23113.0,275.3322,275.4944,275.189,275.3895,23113.0
2023-06-14 15:40:00,288.61,288.61,288.01,288.09,26780.0,275.4372,275.4372,274.8646,274.9409,26780.0
2023-06-14 15:50:00,288.0,288.45,287.77,288.44,109192.0,274.855,275.2845,274.6355,275.2749,109192.0
2023-06-15 09:30:00,289.65,290.0,288.26,289.85,97006.0,276.4297,276.7637,275.1031,276.6206,97006.0
2023-06-15 09:40:00,289.88,291.65,289.88,291.24,69630.0,276.6492,278.3384,276.6492,277.9471,69630.0
2023-06-15 09:50:00,291.24,291.8,291.03,291.72,42100.0,277.9471,278.4816,277.7467,278.4052,42100.0
2023-06-15 10:00:00,291.76,292.18,291.3,291.92,59218.0,278.4434,278.8442,278.0044,278.5961,59218.0
2023-06-15 10:10:00,291.91,292.02,291.25,291.28,25302.0,278.5866,278.6915,277.9567,277.9853,25302.0
2023-06-15 10:20:00,291.37,291.45,290.86,291.45,15515.0,278.0712,278.1475,277.5845,278.1475,15515.0
2023-06-15 10:30:00,291.43,291.55,291.08,291.08,13365.0,278.1285,278.243,277.7944,277.7944,13365.0
2023-06-15 10:40:00,291.2,291.36,290.89,291.02,11189.0,277.909,278.0617,277.6131,277.7372,11189.0
2023-06-15 10:50:00,290.98,291.29,290.93,291.28,14676.0,277.699,277.9948,277.6513,277.9853,14676.0
2023-06-15 11:00:00,291.33,291.64,291.16,291.37,14115.0,278.033,278.3289,277.8708,278.0712,14115.0
2023-06-15 11:10:00,291.34,291.62,291.19,291.52,17348.0,278.0426,278.3098,277.8994,278.2144,17348.0
2023-06-15 11:20:00,291.59,291.65,291.31,291.63,12796.0,278.2812,278.3384,278.0139,278.3193,12796.0
2023-06-15 11:30:00,291.6,291.76,291.47,291.7,28609.0,278.2907,278.4434,278.1666,278.3861,28609.0
2023-06-15 11:40:00,291.74,291.88,291.43,291.61,38968.0,278.4243,278.5579,278.1285,278.3002,38968.0
2023-06-15 11:50:00,291.66,291.89,291.59,291.84,16360.0,278.348,278.5675,278.2812,278.5197,16360.0
2023-06-15 12:00:00,291.84,291.87,291.26,291.45,14602.0,278.5197,278.5484,277.9662,278.1475,14602.0
2023-06-15 12:10:00,291.46,291.69,291.26,291.64,10242.0,278.1571,278.3766,277.9662,278.3289,10242.0
2023-06-15 12:20:00,291.66,292.16,291.66,292.15,12549.0,278.348,278.8251,278.348,278.8156,12549.0
2023-06-15 12:30:00,292.17,292.22,291.99,292.18,15363.0,278.8347,278.8824,278.6629,278.8442,15363.0
2023-06-15 12:40:00,292.21,292.44,292.18,292.32,18524.0,278.8729,279.0924,278.8442,278.9778,18524.0
2023-06-15 12:50:00,292.34,292.34,291.34,291.87,24338.0,278.9969,278.9969,278.0426,278.5484,24338.0
2023-06-15 13:00:00,291.87,291.87,291.59,291.77,15484.0,278.5484,278.5484,278.2812,278.4529,15484.0
2023-06-15 13:10:00,291.86,292.02,291.64,291.71,9703.0,278.5388,278.6915,278.3289,278.3957,9703.0
2023-06-15 13:20:00,291.74,292.14,291.69,292.02,14834.0,278.4243,278.8061,278.3766,278.6915,14834.0
2023-06-15 13:30:00,292.07,292.16,291.93,291.98,10513.0,278.7392,278.8251,278.6056,278.6534,10513.0
2023-06-15 13:40:00,291.95,292.01,291.69,292.0,10855.0,278.6247,278.682,278.3766,278.6724,10855.0
2023-06-15 13:50:00,291.98,292.1,291.85,292.07,10532.0,278.6534,278.7679,278.5293,278.7392,10532.0
2023-06-15 14:00:00,292.12,292.14,291.7,291.88,17555.0,278.787,278.8061,278.3861,278.5579,17555.0
2023-06-15 14:10:00,291.85,292.37,291.84,292.31,20083.0,278.5293,279.0256,278.5197,278.9683,20083.0
2023-06-15 14:20:00,292.34,292.5,292.18,292.35,20739.0,278.9969,279.1496,278.8442,279.0065,20739.0
2023-06-15 14:30:00,292.37,292.55,292.33,292.51,15096.0,279.0256,279.1973,278.9874,279.1592,15096.0
2023-06-15 14:40:00,292.57,293.18,292.57,293.16,22576.0,279.2164,279.7986,279.2164,279.7795,22576.0
2023-06-15 14:50:00,293.18,293.42,293.07,293.3,28192.0,279.7986,280.0276,279.6936,279.9131,28192.0
2023-06-15 15:00:00,293.28,293.36,292.96,293.24,34854.0,279.894,279.9704,279.5886,279.8558,34854.0
2023-06-15 15:10:00,293.21,293.32,293.02,293.05,26137.0,279.8272,279.9322,279.6459,279.6745,26137.0
2023-06-15 15:20:00,293.04,293.35,293.03,293.35,21311.0,279.665,279.9608,279.6554,279.9608,21311.0
2023-06-15 15:30:00,293.35,293.48,293.12,293.13,26997.0,279.9608,280.0849,279.7413,279.7509,26997.0
2023-06-15 15:40:00,293.15,293.35,293.06,293.08,62011.0,279.77,279.9608,279.6841,279.7031,62011.0
2023-06-15 15:50:00,293.09,293.24,292.34,292.65,163438.0,279.7127,279.8558,278.9969,279.2928,163438.0
2023-06-16 09:30:00,294.51,294.81,293.14,293.77,930413.0,281.0679,281.3542,279.7604,280.3617,930413.0
2023-06-16 09:40:00,293.7,294.74,293.52,294.28,23432.0,280.2949,281.2874,280.1231,280.8484,23432.0
2023-06-16 09:50:00,294.26,294.66,293.81,294.6,29851.0,280.8293,281.211,280.3998,281.1538,29851.0
2023-06-16 10:00:00,294.73,295.58,294.52,295.43,45971.0,281.2778,282.089,281.0774,281.9459,45971.0
2023-06-16 10:10:00,295.39,295.74,295.16,295.56,28348.0,281.9077,282.2417,281.6882,282.07,28348.0
2023-06-16 10:20:00,295.59,296.35,295.49,296.32,36277.0,282.0986,282.8239,282.0032,282.7953,36277.0
2023-06-16 10:30:00,296.34,296.55,296.15,296.36,23544.0,282.8144,283.0148,282.633,282.8334,23544.0
2023-06-16 10:40:00,296.4,296.51,295.8,295.88,27147.0,282.8716,282.9766,282.299,282.3754,27147.0
2023-06-16 10:50:00,295.84,296.57,295.79,296.37,28232.0,282.3372,283.0339,282.2895,282.843,28232.0
2023-06-16 11:00:00,296.38,296.51,295.92,296.03,27334.0,282.8525,282.9766,282.4135,282.5185,27334.0
2023-06-16 11:10:00,296.04,296.16,295.72,296.07,27467.0,282.528,282.6426,282.2227,282.5567,27467.0
2023-06-16 11:20:00,296.0,296.1,295.71,295.88,40109.0,282.4899,282.5853,282.2131,282.3754,40109.0
2023-06-16 11:30:00,295.86,296.09,295.47,296.04,41736.0,282.3563,282.5758,281.9841,282.528,41736.0
2023-06-16 11:40:00,296.07,296.34,295.62,295.69,34728.0,282.5567,282.8144,282.1272,282.194,34728.0
2023-06-16 11:50:00,295.71,295.71,295.27,295.49,14727.0,282.2131,282.2131,281.7932,282.0032,14727.0
2023-06-16 12:00:00,295.54,295.65,295.31,295.38,9084.0,282.0509,282.1558,281.8314,281.8982,9084.0
2023-06-16 12:10:00,295.41,295.52,295.25,295.51,16188.0,281.9268,282.0318,281.7741,282.0222,16188.0
2023-06-16 12:20:00,295.51,295.74,295.37,295.74,15705.0,282.0222,282.2417,281.8886,282.2417,15705.0
2023-06-16 12:30:00,295.69,295.88,295.61,295.88,13823.0,282.194,282.3754,282.1177,282.3754,13823.0
2023-06-16 12:40:00,295.88,295.93,295.5,295.74,16942.0,282.3754,282.4231,282.0127,282.2417,16942.0
2023-06-16 12:50:00,295.73,295.92,295.64,295.73,10509.0,282.2322,282.4135,282.1463,282.2322,10509.0
2023-06-16 13:00:00,295.74,295.8,295.5,295.56,11190.0,282.2417,282.299,282.0127,282.07,11190.0
2023-06-16 13:10:00,295.5,295.98,295.33,295.91,33881.0,282.0127,282.4708,281.8505,282.404,33881.0
2023-06-16 13:20:00,295.93,296.1,295.83,295.84,15387.0,282.4231,282.5853,282.3276,282.3372,15387.0
2023-06-16 13:30:00,295.79,295.83,295.35,295.44,21358.0,282.2895,282.3276,281.8695,281.9554,21358.0
2023-06-16 13:40:00,295.41,295.58,295.22,295.44,10708.0,281.9268,282.089,281.7455,281.9554,10708.0
2023-06-16 13:50:00,295.47,295.48,295.3,295.3,11171.0,281.9841,281.9936,281.8218,281.8218,11171.0
2023-06-16 14:00:00,295.31,295.57,295.29,295.43,32041.0,281.8314,282.0795,281.8123,281.9459,32041.0
2023-06-16 14:10:00,295.41,295.51,295.27,295.41,14067.0,281.9268,282.0222,281.7932,281.9268,14067.0
2023-06-16 14:20:00,295.44,295.45,295.24,295.31,12673.0,281.9554,281.965,281.7646,281.8314,12673.0
2023-06-16 14:30:00,295.29,295.35,295.09,295.21,12754.0,281.8123,281.8695,281.6214,281.7359,12754.0
2023-06-16 14:40:00,295.16,295.2,294.95,295.1,13945.0,281.6882,281.7264,281.4878,281.631,13945.0
2023-06-16 14:50:00,295.08,295.31,294.99,295.06,16511.0,281.6119,281.8314,281.526,281.5928,16511.0
2023-06-16 15:00:00,295.12,295.17,294.83,294.91,20670.0,281.65,281.6978,281.3733,281.4496,20670.0
2023-06-16 15:10:00,294.96,294.97,294.56,294.71,22501.0,281.4973,281.5069,281.1156,281.2588,22501.0
2023-06-16 15:20:00,294.74,294.9,294.4,294.47,22082.0,281.2874,281.4401,280.9629,281.0297,22082.0
2023-06-16 15:30:00,294.49,294.97,294.45,294.76,29651.0,281.0488,281.5069,281.0106,281.3065,29651.0
2023-06-16 15:40:00,294.77,294.84,294.38,294.53,47529.0,281.316,281.3828,280.9438,281.087,47529.0
2023-06-16 15:50:00,294.57,294.68,293.46,293.71,289668.0,281.1251,281.2301,280.0658,280.3044,289668.0
2023-06-20 09:30:00,293.65,297.18,293.6,296.5,205363.0,280.2471,283.616,280.1994,282.9671,205363.0
2023-06-20 09:40:00,296.5,297.07,295.68,295.96,59908.0,282.9671,283.511,282.1845,282.4517,59908.0
2023-06-20 09:50:00,296.03,296.13,295.21,295.92,29392.0,282.5185,282.6139,281.7359,282.4135,29392.0
2023-06-20 10:00:00,295.93,296.12,294.97,295.44,28227.0,282.4231,282.6044,281.5069,281.9554,28227.0
2023-06-20 10:10:00,295.42,295.53,294.88,294.95,32362.0,281.9363,282.0413,281.421,281.4878,32362.0
2023-06-20 10:20:00,294.85,294.85,294.15,294.56,25040.0,281.3924,281.3924,280.7243,281.1156,25040.0
2023-06-20 10:30:00,294.47,294.6,294.16,294.35,15764.0,281.0297,281.1538,280.7339,280.9152,15764.0
2023-06-20 10:40:00,294.31,294.33,294.0,294.12,16383.0,280.877,280.8961,280.5812,280.6957,16383.0
2023-06-20 10:50:00,294.04,294.34,293.93,294.32,17651.0,280.6193,280.9056,280.5144,280.8866,17651.0
2023-06-20 11:00:00,294.33,294.62,293.75,293.75,15453.0,280.8961,281.1729,280.3426,280.3426,15453.0
2023-06-20 11:10:00,293.76,293.82,293.33,293.34,13483.0,280.3521,280.4094,279.9417,279.9513,13483.0
2023-06-20 11:20:00,293.38,293.96,293.33,293.76,16532.0,279.9895,280.543,279.9417,280.3521,16532.0
2023-06-20 11:30:00,293.79,294.2,293.7,294.2,13443.0,280.3807,280.772,280.2949,280.772,13443.0
2023-06-20 11:40:00,294.16,294.24,293.95,294.23,11991.0,280.7339,280.8102,280.5334,280.8007,11991.0
2023-06-20 11:50:00,294.19,294.22,293.57,293.65,11875.0,280.7625,280.7911,280.1708,280.2471,11875.0
2023-06-20 12:00:00,293.59,293.92,293.44,293.49,10063.0,280.1899,280.5048,280.0467,280.0944,10063.0
2023-06-20 12:10:00,293.46,293.65,293.25,293.64,11723.0,280.0658,280.2471,279.8654,280.2376,11723.0
2023-06-20 12:20:00,293.62,293.88,293.59,293.68,13725.0,280.2185,280.4666,280.1899,280.2758,13725.0
2023-06-20 12:30:00,293.75,294.21,293.7,294.18,13377.0,280.3426,280.7816,280.2949,280.7529,13377.0
2023-06-20 12:40:00,294.21,294.84,294.18,294.72,20905.0,280.7816,281.3828,280.7529,281.2683,20905.0
2023-06-20 12:50:00,294.76,294.77,294.3,294.36,11425.0,281.3065,281.316,280.8675,280.9247,11425.0
2023-06-20 13:00:00,294.41,294.41,293.95,294.1,10507.0,280.9724,280.9724,280.5334,280.6766,10507.0
2023-06-20 13:10:00,294.07,294.24,293.99,294.1,6933.0,280.648,280.8102,280.5716,280.6766,6933.0
2023-06-20 13:20:00,294.14,294.23,293.96,294.23,11152.0,280.7148,280.8007,280.543,280.8007,11152.0
2023-06-20 13:30:00,294.28,294.3,293.75,293.76,11771.0,280.8484,280.8675,280.3426,280.3521,11771.0
2023-06-20 13:40:00,293.73,294.07,293.73,294.07,6574.0,280.3235,280.648,280.3235,280.648,6574.0
2023-06-20 13:50:00,293.99,294.03,293.68,293.68,11399.0,280.5716,280.6098,280.2758,280.2758,11399.0
2023-06-20 14:00:00,293.69,294.04,293.69,293.95,12160.0,280.2853,280.6193,280.2853,280.5334,12160.0
2023-06-20 14:10:00,293.91,293.93,293.73,293.79,9211.0,280.4953,280.5144,280.3235,280.3807,9211.0
2023-06-20 14:20:00,293.81,294.01,293.78,294.01,10325.0,280.3998,280.5907,280.3712,280.5907,10325.0
2023-06-20 14:30:00,293.96,294.06,293.81,293.88,17964.0,280.543,280.6384,280.3998,280.4666,17964.0
2023-06-20 14:40:00,293.86,293.86,293.54,293.68,16339.0,280.4475,280.4475,280.1422,280.2758,16339.0
2023-06-20 14:50:00,293.69,293.72,293.44,293.44,8713.0,280.2853,280.3139,280.0467,280.0467,8713.0
2023-06-20 15:00:00,293.45,293.6,293.39,293.49,9901.0,280.0563,280.1994,279.999,280.0944,9901.0
2023-06-20 15:10:00,293.5,293.56,293.39,293.44,13822.0,280.104,280.1612,279.999,280.0467,13822.0
2023-06-20 15:20:00,293.41,293.55,293.27,293.34,18627.0,280.0181,280.1517,279.8845,279.9513,18627.0
2023-06-20 15:30:00,293.34,293.34,293.0,293.3,15543.0,279.9513,279.9513,279.6268,279.9131,15543.0
2023-06-20 15:40:00,293.31,293.39,293.18,293.29,27750.0,279.9227,279.999,279.7986,279.9036,27750.0
2023-06-20 15:50:00,293.31,293.49,292.68,293.08,140003.0,279.9227,280.0944,279.3214,279.7031,140003.0
2023-06-21 09:30:00,293.32,294.1,292.99,292.99,50350.0,279.9322,280.6766,279.6173,279.6173,50350.0
2023-06-21 09:40:00,292.88,293.44,292.81,293.4,16210.0,279.5123,280.0467,279.4455,280.0085,16210.0
2023-06-21 09:50:00,293.27,293.8,292.93,293.69,15775.0,279.8845,280.3903,279.56,280.2853,15775.0
2023-06-21 10:00:00,293.78,293.9,293.08,293.6,39365.0,280.3712,280.4857,279.7031,280.1994,39365.0
2023-06-21 10:10:00,293.65,294.45,293.6,294.43,29402.0,280.2471,281.0106,280.1994,280.9915,29402.0
2023-06-21 10:20:00,294.45,294.63,294.22,294.3,17677.0,281.0106,281.1824,280.7911,280.8675,17677.0
2023-06-21 10:30:00,294.39,294.7,294.19,294.25,14741.0,280.9534,281.2492,280.7625,280.8197,14741.0
2023-06-21 10:40:00,294.23,294.8,294.22,294.49,18419.0,280.8007,281.3446,280.7911,281.0488,18419.0
2023-06-21 10:50:00,294.48,294.9,294.37,294.81,23493.0,281.0393,281.4401,280.9343,281.3542,23493.0
2023-06-21 11:00:00,294.91,295.15,294.67,294.81,21236.0,281.4496,281.6787,281.2206,281.3542,21236.0
2023-06-21 11:10:00,294.86,295.16,294.8,294.89,14114.0,281.4019,281.6882,281.3446,281.4305,14114.0
2023-06-21 11:20:00,294.87,295.07,294.51,294.76,9851.0,281.4115,281.6023,281.0679,281.3065,9851.0
2023-06-21 11:30:00,294.68,294.89,294.61,294.75,15439.0,281.2301,281.4305,281.1633,281.2969,15439.0
2023-06-21 11:40:00,294.75,294.79,294.63,294.68,10728.0,281.2969,281.3351,281.1824,281.2301,10728.0
2023-06-21 11:50:00,294.68,294.68,294.41,294.5,19383.0,281.2301,281.2301,280.9724,281.0583,19383.0
2023-06-21 12:00:00,294.46,294.6,294.34,294.5,13560.0,281.0202,281.1538,280.9056,281.0583,13560.0
2023-06-21 12:10:00,294.49,294.77,294.49,294.72,10448.0,281.0488,281.316,281.0488,281.2683,10448.0
2023-06-21 12:20:00,294.72,294.72,294.52,294.57,10412.0,281.2683,281.2683,281.0774,281.1251,10412.0
2023-06-21 12:30:00,294.58,294.68,294.33,294.55,12033.0,281.1347,281.2301,280.8961,281.1061,12033.0
2023-06-21 12:40:00,294.58,294.6,294.31,294.41,8112.0,281.1347,281.1538,280.877,280.9724,8112.0
2023-06-21 12:50:00,294.4,294.54,294.39,294.42,10473.0,280.9629,281.0965,280.9534,280.982,10473.0
2023-06-21 13:00:00,294.39,294.4,294.15,294.26,9058.0,280.9534,280.9629,280.7243,280.8293,9058.0
2023-06-21 13:10:00,294.28,294.45,294.2,294.32,10551.0,280.8484,281.0106,280.772,280.8866,10551.0
2023-06-21 13:20:00,294.33,294.43,294.2,294.2,6194.0,280.8961,280.9915,280.772,280.772,6194.0
2023-06-21 13:30:00,294.24,294.24,293.91,294.12,17514.0,280.8102,280.8102,280.4953,280.6957,17514.0
2023-06-21 13:40:00,294.13,294.2,294.01,294.05,7133.0,280.7052,280.772,280.5907,280.6289,7133.0
2023-06-21 13:50:00,294.05,294.46,294.05,294.36,14807.0,280.6289,281.0202,280.6289,280.9247,14807.0
2023-06-21 14:00:00,294.38,294.39,294.22,294.3,8166.0,280.9438,280.9534,280.7911,280.8675,8166.0
2023-06-21 14:10:00,294.28,294.42,294.27,294.35,13147.0,280.8484,280.982,280.8388,280.9152,13147.0
2023-06-21 14:20:00,294.35,294.68,294.32,294.68,18765.0,280.9152,281.2301,280.8866,281.2301,18765.0
2023-06-21 14:30:00,294.69,294.96,294.65,294.73,20152.0,281.2397,281.4973,281.2015,281.2778,20152.0
2023-06-21 14:40:00,294.73,294.85,294.53,294.55,18338.0,281.2778,281.3924,281.087,281.1061,18338.0
2023-06-21 14:50:00,294.5,294.75,294.49,294.49,17249.0,281.0583,281.2969,281.0488,281.0488,17249.0
2023-06-21 15:00:00,294.48,294.72,294.47,294.71,14183.0,281.0393,281.2683,281.0297,281.2588,14183.0
2023-06-21 15:10:00,294.76,294.76,294.53,294.58,10443.0,281.3065,281.3065,281.087,281.1347,10443.0
2023-06-21 15:20:00,294.55,294.57,294.35,294.36,17920.0,281.1061,281.1251,280.9152,280.9247,17920.0
2023-06-21 15:30:00,294.37,294.4,294.03,294.18,21373.0,280.9343,280.9629,280.6098,280.7529,21373.0
2023-06-21 15:40:00,294.11,294.47,294.11,294.44,28663.0,280.6861,281.0297,280.6861,281.0011,28663.0
2023-06-21 15:50:00,294.44,294.78,294.36,294.52,119073.0,281.0011,281.3256,280.9247,281.0774,119073.0
2023-06-22 09:30:00,294.62,295.08,292.75,293.28,77908.0,281.1729,281.6119,279.3882,279.894,77908.0
2023-06-22 09:40:00,293.22,293.25,292.05,292.54,36623.0,279.8368,279.8654,278.7202,279.1878,36623.0
2023-06-22 09:50:00,292.61,293.06,292.46,293.04,50688.0,279.2546,279.6841,279.1114,279.665,50688.0
2023-06-22 10:00:00,292.91,293.14,292.46,292.98,29544.0,279.5409,279.7604,279.1114,279.6077,29544.0
2023-06-22 10:10:00,293.06,293.68,293.0,293.25,39001.0,279.6841,280.2758,279.6268,279.8654,39001.0
2023-06-22 10:20:00,293.09,293.38,292.72,292.72,21358.0,279.7127,279.9895,279.3596,279.3596,21358.0
2023-06-22 10:30:00,292.78,292.83,292.55,292.65,24661.0,279.4168,279.4646,279.1973,279.2928,24661.0
2023-06-22 10:40:00,292.69,292.8,292.37,292.65,20066.0,279.331,279.4359,279.0256,279.2928,20066.0
2023-06-22 10:50:00,292.76,292.87,292.49,292.75,13060.0,279.3978,279.5027,279.1401,279.3882,13060.0
2023-06-22 11:00:00,292.75,293.31,292.73,293.22,10875.0,279.3882,279.9227,279.3691,279.8368,10875.0
2023-06-22 11:10:00,293.22,293.57,293.02,293.47,17136.0,279.8368,280.1708,279.6459,280.0753,17136.0
2023-06-22 11:20:00,293.45,293.45,292.74,292.79,19358.0,280.0563,280.0563,279.3787,279.4264,19358.0
2023-06-22 11:30:00,292.8,292.88,292.64,292.81,11507.0,279.4359,279.5123,279.2832,279.4455,11507.0
2023-06-22 11:40:00,292.88,293.03,292.64,292.66,30133.0,279.5123,279.6554,279.2832,279.3023,30133.0
2023-06-22 11:50:00,292.58,292.68,292.24,292.24,13908.0,279.226,279.3214,278.9015,278.9015,13908.0
2023-06-22 12:00:00,292.23,292.23,291.58,291.74,22792.0,278.8919,278.8919,278.2716,278.4243,22792.0
2023-06-22 12:10:00,291.73,291.92,291.68,291.74,23926.0,278.4148,278.5961,278.367,278.4243,23926.0
2023-06-22 12:20:00,291.75,292.15,291.6,292.08,13995.0,278.4339,278.8156,278.2907,278.7488,13995.0
2023-06-22 12:30:00,292.07,292.2,291.95,291.98,14479.0,278.7392,278.8633,278.6247,278.6534,14479.0
2023-06-22 12:40:00,292.02,292.09,291.94,291.98,10540.0,278.6915,278.7583,278.6152,278.6534,10540.0
2023-06-22 12:50:00,292.03,292.16,291.89,291.96,14794.0,278.7011,278.8251,278.5675,278.6343,14794.0
2023-06-22 13:00:00,291.92,291.92,291.61,291.64,7578.0,278.5961,278.5961,278.3002,278.3289,7578.0
2023-06-22 13:10:00,291.61,291.69,291.57,291.69,6795.0,278.3002,278.3766,278.2621,278.3766,6795.0
2023-06-22 13:20:00,291.71,291.76,291.52,291.54,10067.0,278.3957,278.4434,278.2144,278.2334,10067.0
2023-06-22 13:30:00,291.57,291.74,291.56,291.73,8039.0,278.2621,278.4243,278.2525,278.4148,8039.0
2023-06-22 13:40:00,291.76,291.92,291.76,291.8,8557.0,278.4434,278.5961,278.4434,278.4816,8557.0
2023-06-22 13:50:00,291.85,292.16,291.85,292.14,10794.0,278.5293,278.8251,278.5293,278.8061,10794.0
2023-06-22 14:00:00,292.19,292.37,292.15,292.37,8263.0,278.8538,279.0256,278.8156,279.0256,8263.0
2023-06-22 14:10:00,292.36,292.61,292.27,292.29,12104.0,279.016,279.2546,278.9301,278.9492,12104.0
2023-06-22 14:20:00,292.29,292.55,292.29,292.55,7020.0,278.9492,279.1973,278.9492,279.1973,7020.0
2023-06-22 14:30:00,292.57,292.85,292.57,292.82,14235.0,279.2164,279.4836,279.2164,279.455,14235.0
2023-06-22 14:40:00,292.87,293.0,292.82,292.86,7999.0,279.5027,279.6268,279.455,279.4932,7999.0
2023-06-22 14:50:00,292.85,293.07,292.83,293.07,12271.0,279.4836,279.6936,279.4646,279.6936,12271.0
2023-06-22 15:00:00,293.1,293.2,292.93,292.98,15243.0,279.7222,279.8177,279.56,279.6077,15243.0
2023-06-22 15:10:00,292.99,293.02,292.75,292.81,12841.0,279.6173,279.6459,279.3882,279.4455,12841.0
2023-06-22 15:20:00,292.8,292.82,292.49,292.52,15797.0,279.4359,279.455,279.1401,279.1687,15797.0
2023-06-22 15:30:00,292.49,292.82,292.23,292.81,18720.0,279.1401,279.455,278.8919,279.4455,18720.0
2023-06-22 15:40:00,292.83,293.12,292.78,292.98,23816.0,279.4646,279.7413,279.4168,279.6077,23816.0
2023-06-22 15:50:00,293.03,293.29,292.93,293.29,111617.0,279.6554,279.9036,279.56,279.9036,111617.0
2023-06-23 09:30:00,291.35,292.45,290.09,290.6,99815.0,278.0521,279.1019,276.8496,277.3363,99815.0
2023-06-23 09:40:00,290.53,291.08,290.27,290.39,17644.0,277.2695,277.7944,277.0214,277.1359,17644.0
2023-06-23 09:50:00,290.46,290.72,290.12,290.29,26029.0,277.2027,277.4509,276.8783,277.0405,26029.0
2023-06-23 10:00:00,290.28,291.63,290.24,291.42,20095.0,277.0309,278.3193,276.9928,278.1189,20095.0
2023-06-23 10:10:00,291.39,291.68,291.11,291.19,10601.0,278.0903,278.367,277.8231,277.8994,10601.0
2023-06-23 10:20:00,291.17,291.55,291.17,291.32,11324.0,277.8803,278.243,277.8803,278.0235,11324.0
2023-06-23 10:30:00,291.26,291.26,290.57,290.72,49099.0,277.9662,277.9662,277.3077,277.4509,49099.0
2023-06-23 10:40:00,290.77,291.46,290.77,291.24,12785.0,277.4986,278.1571,277.4986,277.9471,12785.0
2023-06-23 10:50:00,291.24,291.3,290.81,291.04,18788.0,277.9471,278.0044,277.5368,277.7563,18788.0
2023-06-23 11:00:00,291.03,291.5,290.99,291.29,15324.0,277.7467,278.1953,277.7085,277.9948,15324.0
2023-06-23 11:10:00,291.27,291.45,291.05,291.05,10319.0,277.9758,278.1475,277.7658,277.7658,10319.0
2023-06-23 11:20:00,291.14,291.43,291.1,291.43,24782.0,277.8517,278.1285,277.8135,278.1285,24782.0
2023-06-23 11:30:00,291.38,291.4,290.97,291.05,24433.0,278.0807,278.0998,277.6895,277.7658,24433.0
2023-06-23 11:40:00,291.06,291.34,291.01,291.22,14181.0,277.7753,278.0426,277.7276,277.928,14181.0
2023-06-23 11:50:00,291.21,291.46,291.15,291.31,6889.0,277.9185,278.1571,277.8612,278.0139,6889.0
2023-06-23 12:00:00,291.34,291.48,291.16,291.21,11434.0,278.0426,278.1762,277.8708,277.9185,11434.0
2023-06-23 12:10:00,291.23,291.76,291.17,291.65,6869.0,277.9376,278.4434,277.8803,278.3384,6869.0
2023-06-23 12:20:00,291.61,291.67,291.44,291.51,8545.0,278.3002,278.3575,278.138,278.2048,8545.0
2023-06-23 12:30:00,291.49,291.55,291.06,291.06,13625.0,278.1857,278.243,277.7753,277.7753,13625.0
2023-06-23 12:40:00,291.01,291.09,290.82,290.95,14623.0,277.7276,277.804,277.5463,277.6704,14623.0
2023-06-23 12:50:00,290.93,291.0,290.75,290.88,11534.0,277.6513,277.7181,277.4795,277.6036,11534.0
2023-06-23 13:00:00,290.91,290.97,290.58,290.74,13538.0,277.6322,277.6895,277.3173,277.47,13538.0
2023-06-23 13:10:00,290.76,290.81,290.5,290.5,13089.0,277.489,277.5368,277.2409,277.2409,13089.0
2023-06-23 13:20:00,290.48,290.63,290.4,290.54,13369.0,277.2218,277.365,277.1455,277.2791,13369.0
2023-06-23 13:30:00,290.53,290.89,290.48,290.76,12918.0,277.2695,277.6131,277.2218,277.489,12918.0
2023-06-23 13:40:00,290.76,290.83,290.55,290.72,11042.0,277.489,277.5558,277.2886,277.4509,11042.0
2023-06-23 13:50:00,290.78,290.89,290.54,290.54,9672.0,277.5081,277.6131,277.2791,277.2791,9672.0
2023-06-23 14:00:00,290.54,290.65,290.35,290.65,10731.0,277.2791,277.3841,277.0978,277.3841,10731.0
2023-06-23 14:10:00,290.69,290.69,290.34,290.49,14669.0,277.4222,277.4222,277.0882,277.2314,14669.0
2023-06-23 14:20:00,290.52,290.52,290.34,290.41,11157.0,277.26,277.26,277.0882,277.155,11157.0
2023-06-23 14:30:00,290.41,290.58,290.14,290.18,12394.0,277.155,277.3173,276.8973,276.9355,12394.0
2023-06-23 14:40:00,290.18,290.19,289.78,289.8,27881.0,276.9355,276.9451,276.5538,276.5729,27881.0
2023-06-23 14:50:00,289.78,289.84,289.64,289.74,14836.0,276.5538,276.611,276.4202,276.5156,14836.0
2023-06-23 15:00:00,289.71,290.19,289.65,290.19,21222.0,276.487,276.9451,276.4297,276.9451,21222.0
2023-06-23 15:10:00,290.21,290.42,290.17,290.23,24463.0,276.9641,277.1646,276.926,276.9832,24463.0
2023-06-23 15:20:00,290.22,290.37,290.13,290.17,19126.0,276.9737,277.1168,276.8878,276.926,19126.0
2023-06-23 15:30:00,290.19,290.47,290.12,290.42,28552.0,276.9451,277.2123,276.8783,277.1646,28552.0
2023-06-23 15:40:00,290.43,290.57,290.18,290.39,39674.0,277.1741,277.3077,276.9355,277.1359,39674.0
2023-06-23 15:50:00,290.37,290.8,289.78,289.91,149553.0,277.1168,277.5272,276.5538,276.6778,149553.0
2023-06-26 09:30:00,289.64,289.75,288.17,288.71,56707.0,276.4202,276.5251,275.0173,275.5326,56707.0
2023-06-26 09:40:00,288.61,289.31,288.26,288.78,17584.0,275.4372,276.1052,275.1031,275.5994,17584.0
2023-06-26 09:50:00,288.75,288.75,288.2,288.39,27157.0,275.5708,275.5708,275.0459,275.2272,27157.0
2023-06-26 10:00:00,288.39,289.02,288.04,288.04,24714.0,275.2272,275.8285,274.8932,274.8932,24714.0
2023-06-26 10:10:00,288.0,288.16,287.73,287.93,19160.0,274.855,275.0077,274.5973,274.7882,19160.0
2023-06-26 10:20:00,287.99,288.18,287.9,288.18,14661.0,274.8455,275.0268,274.7596,275.0268,14661.0
2023-06-26 10:30:00,288.13,288.37,287.87,287.87,20418.0,274.9791,275.2081,274.7309,274.7309,20418.0
2023-06-26 10:40:00,287.81,287.81,287.34,287.35,33815.0,274.6737,274.6737,274.2251,274.2347,33815.0
2023-06-26 10:50:00,287.33,287.51,287.07,287.35,16646.0,274.2156,274.3874,273.9675,274.2347,16646.0
2023-06-26 11:00:00,287.36,287.83,287.22,287.82,16939.0,274.2442,274.6928,274.1106,274.6832,16939.0
2023-06-26 11:10:00,287.86,288.26,287.75,288.26,10944.0,274.7214,275.1031,274.6164,275.1031,10944.0
2023-06-26 11:20:00,288.27,288.27,287.71,287.77,16846.0,275.1127,275.1127,274.5782,274.6355,16846.0
2023-06-26 11:30:00,287.77,287.92,287.69,287.72,45741.0,274.6355,274.7787,274.5592,274.5878,45741.0
2023-06-26 11:40:00,287.75,288.07,287.72,287.85,12777.0,274.6164,274.9218,274.5878,274.7119,12777.0
2023-06-26 11:50:00,287.88,287.96,287.66,287.67,9308.0,274.7405,274.8168,274.5305,274.5401,9308.0
2023-06-26 12:00:00,287.7,288.04,287.67,287.97,11579.0,274.5687,274.8932,274.5401,274.8264,11579.0
2023-06-26 12:10:00,287.97,288.41,287.92,288.34,14967.0,274.8264,275.2463,274.7787,275.1795,14967.0
2023-06-26 12:20:00,288.44,288.66,288.38,288.66,11644.0,275.2749,275.4849,275.2177,275.4849,11644.0
2023-06-26 12:30:00,288.63,288.63,288.29,288.39,11861.0,275.4563,275.4563,275.1318,275.2272,11861.0
2023-06-26 12:40:00,288.39,288.62,288.32,288.56,12644.0,275.2272,275.4467,275.1604,275.3895,12644.0
2023-06-26 12:50:00,288.58,288.83,288.58,288.62,12379.0,275.4085,275.6471,275.4085,275.4467,12379.0
2023-06-26 13:00:00,288.6,288.6,288.43,288.56,4745.0,275.4276,275.4276,275.2654,275.3895,4745.0
2023-06-26 13:10:00,288.6,288.82,288.59,288.78,8011.0,275.4276,275.6376,275.4181,275.5994,8011.0
2023-06-26 13:20:00,288.78,288.91,288.66,288.88,10790.0,275.5994,275.7235,275.4849,275.6948,10790.0
2023-06-26 13:30:00,288.86,288.91,288.5,288.58,13725.0,275.6758,275.7235,275.3322,275.4085,13725.0
2023-06-26 13:40:00,288.58,288.66,288.36,288.43,13574.0,275.4085,275.4849,275.1986,275.2654,13574.0
2023-06-26 13:50:00,288.45,288.53,288.25,288.25,17852.0,275.2845,275.3608,275.0936,275.0936,17852.0
2023-06-26 14:00:00,288.26,288.43,288.01,288.04,11044.0,275.1031,275.2654,274.8646,274.8932,11044.0
2023-06-26 14:10:00,288.0,288.15,287.96,287.97,8163.0,274.855,274.9982,274.8168,274.8264,8163.0
2023-06-26 14:20:00,287.97,288.2,287.96,288.19,14085.0,274.8264,275.0459,274.8168,275.0363,14085.0
2023-06-26 14:30:00,288.21,288.64,288.19,288.63,15641.0,275.0554,275.4658,275.0363,275.4563,15641.0
2023-06-26 14:40:00,288.62,289.08,288.6,289.06,18067.0,275.4467,275.8857,275.4276,275.8666,18067.0
2023-06-26 14:50:00,289.03,289.15,288.94,289.1,24198.0,275.838,275.9525,275.7521,275.9048,24198.0
2023-06-26 15:00:00,289.12,289.47,289.12,289.31,13039.0,275.9239,276.2579,275.9239,276.1052,13039.0
2023-06-26 15:10:00,289.31,289.41,289.19,289.36,18396.0,276.1052,276.2007,275.9907,276.1529,18396.0
2023-06-26 15:20:00,289.36,289.46,289.17,289.44,12673.0,276.1529,276.2484,275.9716,276.2293,12673.0
2023-06-26 15:30:00,289.46,289.5,289.21,289.33,14472.0,276.2484,276.2865,276.0098,276.1243,14472.0
2023-06-26 15:40:00,289.32,289.52,288.89,289.11,30300.0,276.1148,276.3056,275.7044,275.9143,30300.0
2023-06-26 15:50:00,289.13,289.32,288.78,289.1,100546.0,275.9334,276.1148,275.5994,275.9048,100546.0
2023-06-27 09:30:00,290.31,292.49,289.94,292.49,76738.0,277.0596,279.1401,276.7065,279.1401,76738.0
2023-06-27 09:40:00,292.42,292.47,290.97,291.23,19352.0,279.0733,279.121,277.6895,277.9376,19352.0
2023-06-27 09:50:00,291.19,291.26,290.47,290.5,12910.0,277.8994,277.9662,277.2123,277.2409,12910.0
2023-06-27 10:00:00,290.5,290.56,290.01,290.22,18987.0,277.2409,277.2982,276.7733,276.9737,18987.0
2023-06-27 10:10:00,290.24,290.77,290.16,290.77,16360.0,276.9928,277.4986,276.9164,277.4986,16360.0
2023-06-27 10:20:00,290.66,290.8,290.07,290.07,43029.0,277.3936,277.5272,276.8305,276.8305,43029.0
2023-06-27 10:30:00,290.07,290.42,289.97,290.38,18718.0,276.8305,277.1646,276.7351,277.1264,18718.0
2023-06-27 10:40:00,290.32,290.57,290.28,290.31,21320.0,277.0691,277.3077,277.0309,277.0596,21320.0
2023-06-27 10:50:00,290.28,290.32,289.94,290.13,13643.0,277.0309,277.0691,276.7065,276.8878,13643.0
2023-06-27 11:00:00,290.19,290.22,289.67,289.72,15970.0,276.9451,276.9737,276.4488,276.4965,15970.0
2023-06-27 11:10:00,289.78,290.32,289.65,290.32,12723.0,276.5538,277.0691,276.4297,277.0691,12723.0
2023-06-27 11:20:00,290.3,290.57,290.13,290.13,13477.0,277.05,277.3077,276.8878,276.8878,13477.0
2023-06-27 11:30:00,290.16,290.34,290.14,290.31,9553.0,276.9164,277.0882,276.8973,277.0596,9553.0
2023-06-27 11:40:00,290.26,290.33,290.12,290.23,9371.0,277.0119,277.0787,276.8783,276.9832,9371.0
2023-06-27 11:50:00,290.21,290.37,290.14,290.16,13842.0,276.9641,277.1168,276.8973,276.9164,13842.0
2023-06-27 12:00:00,290.15,290.21,289.92,290.07,7089.0,276.9069,276.9641,276.6874,276.8305,7089.0
2023-06-27 12:10:00,290.03,290.12,289.7,289.73,6248.0,276.7924,276.8783,276.4774,276.5061,6248.0
2023-06-27 12:20:00,289.73,290.2,289.73,290.01,9392.0,276.5061,276.9546,276.5061,276.7733,9392.0
2023-06-27 12:30:00,290.0,290.48,289.89,290.44,12739.0,276.7637,277.2218,276.6587,277.1836,12739.0
2023-06-27 12:40:00,290.46,290.52,290.26,290.35,5261.0,277.2027,277.26,277.0119,277.0978,5261.0
2023-06-27 12:50:00,290.34,290.58,290.28,290.53,7855.0,277.0882,277.3173,277.0309,277.2695,7855.0
2023-06-27 13:00:00,290.58,290.67,290.5,290.67,7429.0,277.3173,277.4031,277.2409,277.4031,7429.0
2023-06-27 13:10:00,290.67,290.84,290.67,290.68,5906.0,277.4031,277.5654,277.4031,277.4127,5906.0
2023-06-27 13:20:00,290.72,290.81,290.65,290.76,8372.0,277.4509,277.5368,277.3841,277.489,8372.0
2023-06-27 13:30:00,290.78,290.91,290.68,290.77,9191.0,277.5081,277.6322,277.4127,277.4986,9191.0
2023-06-27 13:40:00,290.75,291.0,290.75,290.95,6161.0,277.4795,277.7181,277.4795,277.6704,6161.0
2023-06-27 13:50:00,291.04,291.2,290.9,291.15,8645.0,277.7563,277.909,277.6227,277.8612,8645.0
2023-06-27 14:00:00,291.14,291.14,290.91,291.0,14654.0,277.8517,277.8517,277.6322,277.7181,14654.0
2023-06-27 14:10:00,290.99,291.17,290.98,291.04,15441.0,277.7085,277.8803,277.699,277.7563,15441.0
2023-06-27 14:20:00,291.0,291.2,290.94,290.99,13621.0,277.7181,277.909,277.6608,277.7085,13621.0
2023-06-27 14:30:00,291.0,291.14,290.95,291.07,15030.0,277.7181,277.8517,277.6704,277.7849,15030.0
2023-06-27 14:40:00,291.09,291.2,291.03,291.18,8449.0,277.804,277.909,277.7467,277.8899,8449.0
2023-06-27 14:50:00,291.18,291.26,291.11,291.14,11880.0,277.8899,277.9662,277.8231,277.8517,11880.0
2023-06-27 15:00:00,291.17,291.39,291.14,291.17,8144.0,277.8803,278.0903,277.8517,277.8803,8144.0
2023-06-27 15:10:00,291.14,291.27,290.94,291.17,16745.0,277.8517,277.9758,277.6608,277.8803,16745.0
2023-06-27 15:20:00,291.19,291.49,291.19,291.48,18758.0,277.8994,278.1857,277.8994,278.1762,18758.0
2023-06-27 15:30:00,291.44,291.62,291.4,291.55,17111.0,278.138,278.3098,278.0998,278.243,17111.0
2023-06-27 15:40:00,291.61,291.79,291.55,291.57,20809.0,278.3002,278.472,278.243,278.2621,20809.0
2023-06-27 15:50:00,291.59,291.59,291.28,291.3,83032.0,278.2812,278.2812,277.9853,278.0044,83032.0
2023-06-28 09:30:00,291.45,291.54,289.9,289.9,46547.0,278.1475,278.2334,276.6683,276.6683,46547.0
2023-06-28 09:40:00,289.87,290.21,289.48,289.81,16650.0,276.6397,276.9641,276.2675,276.5824,16650.0
2023-06-28 09:50:00,289.84,290.09,289.05,289.43,13700.0,276.611,276.8496,275.8571,276.2197,13700.0
2023-06-28 10:00:00,289.38,289.65,289.21,289.5,30010.0,276.172,276.4297,276.0098,276.2865,30010.0
2023-06-28 10:10:00,289.53,289.74,289.43,289.61,14269.0,276.3152,276.5156,276.2197,276.3915,14269.0
2023-06-28 10:20:00,289.59,289.81,289.44,289.47,11485.0,276.3724,276.5824,276.2293,276.2579,11485.0
2023-06-28 10:30:00,289.53,289.96,289.1,289.81,17219.0,276.3152,276.7256,275.9048,276.5824,17219.0
2023-06-28 10:40:00,289.77,289.83,289.52,289.7,28953.0,276.5442,276.6015,276.3056,276.4774,28953.0
2023-06-28 10:50:00,289.67,290.18,289.6,290.04,24263.0,276.4488,276.9355,276.382,276.8019,24263.0
2023-06-28 11:00:00,290.04,290.27,289.68,290.21,21965.0,276.8019,277.0214,276.4583,276.9641,21965.0
2023-06-28 11:10:00,290.33,290.41,290.19,290.26,7650.0,277.0787,277.155,276.9451,277.0119,7650.0
2023-06-28 11:20:00,290.24,290.87,290.23,290.78,21953.0,276.9928,277.594,276.9832,277.5081,21953.0
2023-06-28 11:30:00,290.84,290.99,290.75,290.98,8424.0,277.5654,277.7085,277.4795,277.699,8424.0
2023-06-28 11:40:00,291.1,291.28,291.05,291.08,6609.0,277.8135,277.9853,277.7658,277.7944,6609.0
2023-06-28 11:50:00,291.03,291.3,291.03,291.27,9274.0,277.7467,278.0044,277.7467,277.9758,9274.0
2023-06-28 12:00:00,291.31,291.49,291.08,291.46,14106.0,278.0139,278.1857,277.7944,278.1571,14106.0
2023-06-28 12:10:00,291.47,291.62,291.34,291.38,12568.0,278.1666,278.3098,278.0426,278.0807,12568.0
2023-06-28 12:20:00,291.35,291.74,291.32,291.74,11264.0,278.0521,278.4243,278.0235,278.4243,11264.0
2023-06-28 12:30:00,291.77,291.77,291.45,291.65,12114.0,278.4529,278.4529,278.1475,278.3384,12114.0
2023-06-28 12:40:00,291.65,291.72,291.23,291.41,16836.0,278.3384,278.4052,277.9376,278.1094,16836.0
2023-06-28 12:50:00,291.36,291.4,290.78,291.03,8598.0,278.0617,278.0998,277.5081,277.7467,8598.0
2023-06-28 13:00:00,291.02,291.02,290.71,290.75,8089.0,277.7372,277.7372,277.4413,277.4795,8089.0
2023-06-28 13:10:00,290.75,290.95,290.64,290.92,10611.0,277.4795,277.6704,277.3745,277.6417,10611.0
2023-06-28 13:20:00,290.94,291.31,290.94,291.27,11634.0,277.6608,278.0139,277.6608,277.9758,11634.0
2023-06-28 13:30:00,291.31,291.31,291.08,291.18,7262.0,278.0139,278.0139,277.7944,277.8899,7262.0
2023-06-28 13:40:00,291.17,291.18,290.83,290.87,5316.0,277.8803,277.8899,277.5558,277.594,5316.0
2023-06-28 13:50:00,290.8,291.0,290.76,290.99,9012.0,277.5272,277.7181,277.489,277.7085,9012.0
2023-06-28 14:00:00,291.03,291.23,290.98,291.2,6182.0,277.7467,277.9376,277.699,277.909,6182.0
2023-06-28 14:10:00,291.21,291.31,291.11,291.22,7935.0,277.9185,278.0139,277.8231,277.928,7935.0
2023-06-28 14:20:00,291.26,291.32,291.07,291.2,6331.0,277.9662,278.0235,277.7849,277.909,6331.0
2023-06-28 14:30:00,291.21,291.31,291.13,291.17,13502.0,277.9185,278.0139,277.8422,277.8803,13502.0
2023-06-28 14:40:00,291.13,291.2,290.94,290.94,13469.0,277.8422,277.909,277.6608,277.6608,13469.0
2023-06-28 14:50:00,290.94,290.94,290.72,290.73,9611.0,277.6608,277.6608,277.4509,277.4604,9611.0
2023-06-28 15:00:00,290.74,290.83,290.48,290.76,17977.0,277.47,277.5558,277.2218,277.489,17977.0
2023-06-28 15:10:00,290.79,291.12,290.78,291.02,9639.0,277.5177,277.8326,277.5081,277.7372,9639.0
2023-06-28 15:20:00,291.09,291.22,291.05,291.08,10812.0,277.804,277.928,277.7658,277.7944,10812.0
2023-06-28 15:30:00,291.07,291.32,291.04,291.17,18478.0,277.7849,278.0235,277.7563,277.8803,18478.0
2023-06-28 15:40:00,291.16,291.42,291.15,291.3,24524.0,277.8708,278.1189,277.8612,278.0044,24524.0
2023-06-28 15:50:00,291.29,291.82,291.17,291.74,151257.0,277.9948,278.5007,277.8803,278.4243,151257.0
2023-06-29 09:30:00,291.55,291.55,290.21,290.51,42920.0,278.243,278.243,276.9641,277.2505,42920.0
2023-06-29 09:40:00,290.61,291.53,290.43,291.52,20310.0,277.3459,278.2239,277.1741,278.2144,20310.0
2023-06-29 09:50:00,291.5,291.93,291.26,291.81,20612.0,278.1953,278.6056,277.9662,278.4911,20612.0
2023-06-29 10:00:00,291.84,291.84,291.37,291.66,20129.0,278.5197,278.5197,278.0712,278.348,20129.0
2023-06-29 10:10:00,291.73,292.23,291.65,292.02,21906.0,278.4148,278.8919,278.3384,278.6915,21906.0
2023-06-29 10:20:00,292.09,292.58,292.08,292.24,13059.0,278.7583,279.226,278.7488,278.9015,13059.0
2023-06-29 10:30:00,292.21,292.47,292.13,292.25,14291.0,278.8729,279.121,278.7965,278.911,14291.0
2023-06-29 10:40:00,292.2,292.27,291.86,291.99,22552.0,278.8633,278.9301,278.5388,278.6629,22552.0
2023-06-29 10:50:00,291.98,292.56,291.93,292.29,32941.0,278.6534,279.2069,278.6056,278.9492,32941.0
2023-06-29 11:00:00,292.28,293.04,292.22,292.97,16473.0,278.9397,279.665,278.8824,279.5982,16473.0
2023-06-29 11:10:00,292.96,293.25,292.83,293.25,17779.0,279.5886,279.8654,279.4646,279.8654,17779.0
2023-06-29 11:20:00,293.31,293.78,293.31,293.74,15659.0,279.9227,280.3712,279.9227,280.333,15659.0
2023-06-29 11:30:00,293.77,293.78,293.36,293.39,29442.0,280.3617,280.3712,279.9704,279.999,29442.0
2023-06-29 11:40:00,293.39,293.75,293.36,293.75,14386.0,279.999,280.3426,279.9704,280.3426,14386.0
2023-06-29 11:50:00,293.7,293.85,293.55,293.8,15312.0,280.2949,280.438,280.1517,280.3903,15312.0
2023-06-29 12:00:00,293.82,293.88,293.65,293.83,16170.0,280.4094,280.4666,280.2471,280.4189,16170.0
2023-06-29 12:10:00,293.88,294.13,293.75,294.13,12237.0,280.4666,280.7052,280.3426,280.7052,12237.0
2023-06-29 12:20:00,294.12,294.52,294.11,294.42,13140.0,280.6957,281.0774,280.6861,280.982,13140.0
2023-06-29 12:30:00,294.46,294.48,294.28,294.39,7322.0,281.0202,281.0393,280.8484,280.9534,7322.0
2023-06-29 12:40:00,294.28,294.38,294.26,294.29,11051.0,280.8484,280.9438,280.8293,280.8579,11051.0
2023-06-29 12:50:00,294.32,294.51,294.28,294.36,13138.0,280.8866,281.0679,280.8484,280.9247,13138.0
2023-06-29 13:00:00,294.3,294.35,293.98,294.14,14973.0,280.8675,280.9152,280.5621,280.7148,14973.0
2023-06-29 13:10:00,294.1,294.29,294.0,294.0,10408.0,280.6766,280.8579,280.5812,280.5812,10408.0
2023-06-29 13:20:00,294.03,294.2,293.94,294.16,8352.0,280.6098,280.772,280.5239,280.7339,8352.0
2023-06-29 13:30:00,294.16,294.19,293.9,294.02,10347.0,280.7339,280.7625,280.4857,280.6002,10347.0
2023-06-29 13:40:00,294.05,294.17,293.88,294.1,5266.0,280.6289,280.7434,280.4666,280.6766,5266.0
2023-06-29 13:50:00,294.11,294.3,293.9,293.98,12441.0,280.6861,280.8675,280.4857,280.5621,12441.0
2023-06-29 14:00:00,293.96,294.0,293.61,293.69,18413.0,280.543,280.5812,280.209,280.2853,18413.0
2023-06-29 14:10:00,293.69,293.97,293.59,293.96,8492.0,280.2853,280.5525,280.1899,280.543,8492.0
2023-06-29 14:20:00,293.92,294.02,293.78,293.86,9809.0,280.5048,280.6002,280.3712,280.4475,9809.0
2023-06-29 14:30:00,293.87,294.0,293.78,293.99,7833.0,280.4571,280.5812,280.3712,280.5716,7833.0
2023-06-29 14:40:00,293.94,294.04,293.78,293.98,12557.0,280.5239,280.6193,280.3712,280.5621,12557.0
2023-06-29 14:50:00,293.98,294.0,293.73,293.81,21067.0,280.5621,280.5812,280.3235,280.3998,21067.0
2023-06-29 15:00:00,293.86,294.07,293.8,293.88,11385.0,280.4475,280.648,280.3903,280.4666,11385.0
2023-06-29 15:10:00,293.86,293.98,293.77,293.88,22394.0,280.4475,280.5621,280.3617,280.4666,22394.0
2023-06-29 15:20:00,293.92,294.33,293.92,294.33,17468.0,280.5048,280.8961,280.5048,280.8961,17468.0
2023-06-29 15:30:00,294.33,294.52,294.0,294.06,19770.0,280.8961,281.0774,280.5812,280.6384,19770.0
2023-06-29 15:40:00,294.03,294.2,293.97,294.13,33611.0,280.6098,280.772,280.5525,280.7052,33611.0
2023-06-29 15:50:00,294.18,294.66,294.09,294.49,131043.0,280.7529,281.211,280.6671,281.0488,131043.0
2023-06-30 09:30:00,295.14,295.99,294.89,295.65,78964.0,281.6691,282.4803,281.4305,282.1558,78964.0
2023-06-30 09:40:00,295.77,296.4,295.66,296.01,24834.0,282.2704,282.8716,282.1654,282.4994,24834.0
2023-06-30 09:50:00,296.0,296.67,295.84,296.18,39352.0,282.4899,283.1293,282.3372,282.6617,39352.0
2023-06-30 10:00:00,296.22,296.6,295.86,296.54,15325.0,282.6998,283.0625,282.3563,283.0052,15325.0
2023-06-30 10:10:00,296.57,296.9,296.38,296.9,23335.0,283.0339,283.3488,282.8525,283.3488,23335.0
2023-06-30 10:20:00,296.84,296.86,296.38,296.45,12697.0,283.2915,283.3106,282.8525,282.9193,12697.0
2023-06-30 10:30:00,296.46,296.55,296.07,296.26,26439.0,282.9289,283.0148,282.5567,282.738,26439.0
2023-06-30 10:40:00,296.3,296.89,296.26,296.89,21764.0,282.7762,283.3393,282.738,283.3393,21764.0
2023-06-30 10:50:00,296.86,297.15,296.77,296.9,26268.0,283.3106,283.5874,283.2247,283.3488,26268.0
2023-06-30 11:00:00,296.89,297.22,296.79,296.85,15867.0,283.3393,283.6542,283.2438,283.3011,15867.0
2023-06-30 11:10:00,296.86,297.23,296.75,297.2,18139.0,283.3106,283.6637,283.2056,283.6351,18139.0
2023-06-30 11:20:00,297.2,297.34,296.92,296.92,15758.0,283.6351,283.7687,283.3679,283.3679,15758.0
2023-06-30 11:30:00,296.95,296.95,296.67,296.83,11860.0,283.3965,283.3965,283.1293,283.282,11860.0
2023-06-30 11:40:00,296.74,296.8,296.3,296.49,15482.0,283.1961,283.2534,282.7762,282.9575,15482.0
2023-06-30 11:50:00,296.43,296.7,296.43,296.68,10639.0,282.9002,283.1579,282.9002,283.1388,10639.0
2023-06-30 12:00:00,296.7,296.76,296.39,296.4,11711.0,283.1579,283.2152,282.8621,282.8716,11711.0
2023-06-30 12:10:00,296.39,297.08,296.39,297.08,34266.0,282.8621,283.5206,282.8621,283.5206,34266.0
2023-06-30 12:20:00,297.08,297.28,297.03,297.17,17816.0,283.5206,283.7115,283.4729,283.6065,17816.0
2023-06-30 12:30:00,297.2,297.25,297.08,297.2,12373.0,283.6351,283.6828,283.5206,283.6351,12373.0
2023-06-30 12:40:00,297.18,297.31,296.98,297.28,15395.0,283.616,283.7401,283.4251,283.7115,15395.0
2023-06-30 12:50:00,297.24,297.5,297.23,297.39,20010.0,283.6733,283.9214,283.6637,283.8164,20010.0
2023-06-30 13:00:00,297.39,297.56,297.32,297.51,14875.0,283.8164,283.9787,283.7496,283.931,14875.0
2023-06-30 13:10:00,297.51,297.59,297.33,297.47,20350.0,283.931,284.0073,283.7592,283.8928,20350.0
2023-06-30 13:20:00,297.47,297.58,297.41,297.56,10909.0,283.8928,283.9978,283.8355,283.9787,10909.0
2023-06-30 13:30:00,297.54,297.76,297.46,297.46,14580.0,283.9596,284.1695,283.8832,283.8832,14580.0
2023-06-30 13:40:00,297.43,297.56,297.34,297.56,12015.0,283.8546,283.9787,283.7687,283.9787,12015.0
2023-06-30 13:50:00,297.57,297.65,297.39,297.65,14870.0,283.9882,284.0646,283.8164,284.0646,14870.0
2023-06-30 14:00:00,297.63,297.84,297.57,297.84,13958.0,284.0455,284.2459,283.9882,284.2459,13958.0
2023-06-30 14:10:00,297.81,297.91,297.76,297.87,16984.0,284.2173,284.3127,284.1695,284.2745,16984.0
2023-06-30 14:20:00,297.89,298.03,297.86,298.03,20297.0,284.2936,284.4272,284.265,284.4272,20297.0
2023-06-30 14:30:00,298.04,298.27,297.95,298.26,17545.0,284.4368,284.6563,284.3509,284.6467,17545.0
2023-06-30 14:40:00,298.24,298.25,298.06,298.11,18065.0,284.6276,284.6372,284.4559,284.5036,18065.0
2023-06-30 14:50:00,298.1,298.39,298.09,298.38,21561.0,284.494,284.7708,284.4845,284.7612,21561.0
2023-06-30 15:00:00,298.41,298.52,298.27,298.49,19104.0,284.7899,284.8949,284.6563,284.8662,19104.0
2023-06-30 15:10:00,298.47,298.67,298.33,298.42,36174.0,284.8471,285.038,284.7135,284.7994,36174.0
2023-06-30 15:20:00,298.41,298.78,298.23,298.7,21424.0,284.7899,285.143,284.6181,285.0666,21424.0
2023-06-30 15:30:00,298.69,298.97,298.58,298.88,30815.0,285.0571,285.3243,284.9521,285.2384,30815.0
2023-06-30 15:40:00,298.88,299.1,298.65,298.76,66097.0,285.2384,285.4484,285.0189,285.1239,66097.0
2023-06-30 15:50:00,298.78,299.02,298.29,298.34,237008.0,285.143,285.372,284.6754,284.7231,237008.0
2023-07-03 09:30:00,297.79,298.4,297.17,297.77,89880.0,284.1982,284.7803,283.6065,284.1791,89880.0
2023-07-03 09:40:00,297.8,297.95,297.33,297.45,32521.0,284.2077,284.3509,283.7592,283.8737,32521.0
2023-07-03 09:50:00,297.44,298.33,297.26,297.57,31815.0,283.8641,284.7135,283.6924,283.9882,31815.0
2023-07-03 10:00:00,297.63,297.83,297.22,297.35,28407.0,284.0455,284.2363,283.6542,283.7783,28407.0
2023-07-03 10:10:00,297.38,297.39,296.74,296.9,32305.0,283.8069,283.8164,283.1961,283.3488,32305.0
2023-07-03 10:20:00,296.72,297.11,296.63,296.84,26174.0,283.177,283.5492,283.0911,283.2915,26174.0
2023-07-03 10:30:00,296.81,297.11,296.41,296.41,29143.0,283.2629,283.5492,282.8812,282.8812,29143.0
2023-07-03 10:40:00,296.42,296.7,296.17,296.32,30052.0,282.8907,283.1579,282.6521,282.7953,30052.0
2023-07-03 10:50:00,296.31,296.4,296.06,296.18,24895.0,282.7857,282.8716,282.5471,282.6617,24895.0
2023-07-03 11:00:00,296.1,296.6,296.1,296.59,30172.0,282.5853,283.0625,282.5853,283.0529,30172.0
2023-07-03 11:10:00,296.56,296.69,296.34,296.38,28287.0,283.0243,283.1484,282.8144,282.8525,28287.0
2023-07-03 11:20:00,296.37,296.59,296.15,296.29,30593.0,282.843,283.0529,282.633,282.7666,30593.0
2023-07-03 11:30:00,296.26,296.38,296.04,296.26,26565.0,282.738,282.8525,282.528,282.738,26565.0
2023-07-03 11:40:00,296.24,296.28,296.05,296.09,23498.0,282.7189,282.7571,282.5376,282.5758,23498.0
2023-07-03 11:50:00,296.07,296.11,295.77,295.77,27355.0,282.5567,282.5949,282.2704,282.2704,27355.0
2023-07-03 12:00:00,295.78,295.91,295.52,295.85,19264.0,282.2799,282.404,282.0318,282.3467,19264.0
2023-07-03 12:10:00,295.83,296.09,295.7,295.78,28189.0,282.3276,282.5758,282.2036,282.2799,28189.0
2023-07-03 12:20:00,295.78,296.18,295.7,296.15,23149.0,282.2799,282.6617,282.2036,282.633,23149.0
2023-07-03 12:30:00,296.16,296.25,295.92,296.0,23786.0,282.6426,282.7285,282.4135,282.4899,23786.0
2023-07-03 12:40:00,296.0,296.08,295.62,295.79,47974.0,282.4899,282.5662,282.1272,282.2895,47974.0
2023-07-03 12:50:00,295.8,295.8,294.8,294.91,140641.0,282.299,282.299,281.3446,281.4496,140641.0
2023-07-05 09:30:00,295.11,296.66,294.59,295.71,102615.0,281.6405,283.1198,281.1442,282.2131,102615.0
2023-07-05 09:40:00,295.76,295.85,294.74,295.16,37075.0,282.2608,282.3467,281.2874,281.6882,37075.0
2023-07-05 09:50:00,295.25,295.5,294.92,295.06,24144.0,281.7741,282.0127,281.4592,281.5928,24144.0
2023-07-05 10:00:00,295.19,295.25,294.87,294.97,22363.0,281.7168,281.7741,281.4115,281.5069,22363.0
2023-07-05 10:10:00,295.0,295.45,294.86,295.44,35960.0,281.5355,281.965,281.4019,281.9554,35960.0
2023-07-05 10:20:00,295.44,295.44,295.09,295.42,39541.0,281.9554,281.9554,281.6214,281.9363,39541.0
2023-07-05 10:30:00,295.43,295.88,295.26,295.73,22098.0,281.9459,282.3754,281.7836,282.2322,22098.0
2023-07-05 10:40:00,295.73,295.84,295.38,295.5,44675.0,282.2322,282.3372,281.8982,282.0127,44675.0
2023-07-05 10:50:00,295.52,295.59,295.06,295.28,41294.0,282.0318,282.0986,281.5928,281.8027,41294.0
2023-07-05 11:00:00,295.27,296.01,295.22,295.82,23023.0,281.7932,282.4994,281.7455,282.3181,23023.0
2023-07-05 11:10:00,295.8,295.8,295.45,295.6,16175.0,282.299,282.299,281.965,282.1081,16175.0
2023-07-05 11:20:00,295.61,295.63,295.35,295.42,16253.0,282.1177,282.1368,281.8695,281.9363,16253.0
2023-07-05 11:30:00,295.4,295.55,295.33,295.45,11450.0,281.9173,282.0604,281.8505,281.965,11450.0
2023-07-05 11:40:00,295.47,295.79,295.47,295.61,18033.0,281.9841,282.2895,281.9841,282.1177,18033.0
2023-07-05 11:50:00,295.55,295.74,295.32,295.36,10665.0,282.0604,282.2417,281.8409,281.8791,10665.0
2023-07-05 12:00:00,295.4,295.4,295.13,295.14,18019.0,281.9173,281.9173,281.6596,281.6691,18019.0
2023-07-05 12:10:00,295.14,295.28,295.03,295.2,12138.0,281.6691,281.8027,281.5641,281.7264,12138.0
2023-07-05 12:20:00,295.24,295.64,295.19,295.63,14556.0,281.7646,282.1463,281.7168,282.1368,14556.0
2023-07-05 12:30:00,295.66,295.99,295.66,295.99,11977.0,282.1654,282.4803,282.1654,282.4803,11977.0
2023-07-05 12:40:00,295.95,296.0,295.75,295.75,9710.0,282.4422,282.4899,282.2513,282.2513,9710.0
2023-07-05 12:50:00,295.78,295.85,295.72,295.77,9176.0,282.2799,282.3467,282.2227,282.2704,9176.0
2023-07-05 13:00:00,295.7,295.91,295.65,295.66,20752.0,282.2036,282.404,282.1558,282.1654,20752.0
2023-07-05 13:10:00,295.62,295.74,295.54,295.7,10813.0,282.1272,282.2417,282.0509,282.2036,10813.0
2023-07-05 13:20:00,295.73,295.75,295.54,295.72,11548.0,282.2322,282.2513,282.0509,282.2227,11548.0
2023-07-05 13:30:00,295.7,296.16,295.7,296.05,13634.0,282.2036,282.6426,282.2036,282.5376,13634.0
2023-07-05 13:40:00,296.03,296.13,295.82,296.13,10493.0,282.5185,282.6139,282.3181,282.6139,10493.0
2023-07-05 13:50:00,296.13,296.27,296.05,296.09,13020.0,282.6139,282.7476,282.5376,282.5758,13020.0
2023-07-05 14:00:00,296.1,296.28,295.86,296.15,24896.0,282.5853,282.7571,282.3563,282.633,24896.0
2023-07-05 14:10:00,296.13,296.32,295.91,296.03,14537.0,282.6139,282.7953,282.404,282.5185,14537.0
2023-07-05 14:20:00,295.99,296.23,295.87,296.0,16152.0,282.4803,282.7094,282.3658,282.4899,16152.0
2023-07-05 14:30:00,296.01,296.1,295.82,296.1,14031.0,282.4994,282.5853,282.3181,282.5853,14031.0
2023-07-05 14:40:00,296.1,296.24,296.04,296.1,13001.0,282.5853,282.7189,282.528,282.5853,13001.0
2023-07-05 14:50:00,296.14,296.65,296.04,296.56,49425.0,282.6235,283.1102,282.528,283.0243,49425.0
2023-07-05 15:00:00,296.56,296.64,296.31,296.61,19876.0,283.0243,283.1007,282.7857,283.072,19876.0
2023-07-05 15:10:00,296.58,296.9,296.5,296.82,22442.0,283.0434,283.3488,282.9671,283.2724,22442.0
2023-07-05 15:20:00,296.8,297.22,296.79,297.19,28310.0,283.2534,283.6542,283.2438,283.6256,28310.0
2023-07-05 15:30:00,297.19,297.31,296.93,296.98,51550.0,283.6256,283.7401,283.3774,283.4251,51550.0
2023-07-05 15:40:00,296.98,297.11,296.68,296.97,62074.0,283.4251,283.5492,283.1388,283.4156,62074.0
2023-07-05 15:50:00,296.96,297.06,296.78,296.89,130639.0,283.4061,283.5015,283.2343,283.3393,130639.0
2023-07-06 09:30:00,295.32,296.58,294.58,294.6,75946.0,281.8409,283.0434,281.1347,281.1538,75946.0
2023-07-06 09:40:00,294.62,295.2,294.52,294.81,22146.0,281.1729,281.7264,281.0774,281.3542,22146.0
2023-07-06 09:50:00,294.9,295.69,294.75,294.93,21777.0,281.4401,282.194,281.2969,281.4687,21777.0
2023-07-06 10:00:00,294.85,294.89,294.21,294.34,20946.0,281.3924,281.4305,280.7816,280.9056,20946.0
2023-07-06 10:10:00,294.4,294.64,294.04,294.04,19193.0,280.9629,281.1919,280.6193,280.6193,19193.0
2023-07-06 10:20:00,294.04,294.12,293.69,293.87,20899.0,280.6193,280.6957,280.2853,280.4571,20899.0
2023-07-06 10:30:00,293.81,293.89,293.44,293.6,35479.0,280.3998,280.4762,280.0467,280.1994,35479.0
2023-07-06 10:40:00,293.65,293.9,293.47,293.73,37458.0,280.2471,280.4857,280.0753,280.3235,37458.0
2023-07-06 10:50:00,293.73,294.46,293.73,294.38,39401.0,280.3235,281.0202,280.3235,280.9438,39401.0
2023-07-06 11:00:00,294.42,294.53,294.19,294.2,25449.0,280.982,281.087,280.7625,280.772,25449.0
2023-07-06 11:10:00,294.12,294.12,293.82,294.01,31730.0,280.6957,280.6957,280.4094,280.5907,31730.0
2023-07-06 11:20:00,294.07,294.5,293.97,294.14,18763.0,280.648,281.0583,280.5525,280.7148,18763.0
2023-07-06 11:30:00,294.12,294.21,293.8,293.8,11524.0,280.6957,280.7816,280.3903,280.3903,11524.0
2023-07-06 11:40:00,293.7,293.96,293.7,293.84,11113.0,280.2949,280.543,280.2949,280.4285,11113.0
2023-07-06 11:50:00,293.86,293.98,293.78,293.82,11191.0,280.4475,280.5621,280.3712,280.4094,11191.0
2023-07-06 12:00:00,293.77,294.32,293.76,293.97,17330.0,280.3617,280.8866,280.3521,280.5525,17330.0
2023-07-06 12:10:00,293.96,294.41,293.94,294.34,17844.0,280.543,280.9724,280.5239,280.9056,17844.0
2023-07-06 12:20:00,294.33,294.4,293.99,294.38,13038.0,280.8961,280.9629,280.5716,280.9438,13038.0
2023-07-06 12:30:00,294.35,294.49,294.29,294.31,19675.0,280.9152,281.0488,280.8579,280.877,19675.0
2023-07-06 12:40:00,294.32,294.36,294.19,294.32,18608.0,280.8866,280.9247,280.7625,280.8866,18608.0
2023-07-06 12:50:00,294.33,294.59,294.32,294.48,9414.0,280.8961,281.1442,280.8866,281.0393,9414.0
2023-07-06 13:00:00,294.46,294.62,294.41,294.45,14670.0,281.0202,281.1729,280.9724,281.0106,14670.0
2023-07-06 13:10:00,294.41,294.74,294.41,294.68,10304.0,280.9724,281.2874,280.9724,281.2301,10304.0
2023-07-06 13:20:00,294.72,295.02,294.72,294.96,13485.0,281.2683,281.5546,281.2683,281.4973,13485.0
2023-07-06 13:30:00,294.96,295.26,294.93,295.06,14660.0,281.4973,281.7836,281.4687,281.5928,14660.0
2023-07-06 13:40:00,295.06,295.12,294.94,295.07,12883.0,281.5928,281.65,281.4783,281.6023,12883.0
2023-07-06 13:50:00,295.1,295.3,294.85,295.25,11555.0,281.631,281.8218,281.3924,281.7741,11555.0
2023-07-06 14:00:00,295.27,295.46,295.21,295.42,13765.0,281.7932,281.9745,281.7359,281.9363,13765.0
2023-07-06 14:10:00,295.36,295.37,295.04,295.24,9735.0,281.8791,281.8886,281.5737,281.7646,9735.0
2023-07-06 14:20:00,295.23,295.23,295.0,295.06,9608.0,281.755,281.755,281.5355,281.5928,9608.0
2023-07-06 14:30:00,295.03,295.08,294.81,295.01,9810.0,281.5641,281.6119,281.3542,281.5451,9810.0
2023-07-06 14:40:00,295.02,295.2,294.96,294.98,12847.0,281.5546,281.7264,281.4973,281.5164,12847.0
2023-07-06 14:50:00,294.99,295.26,294.98,295.26,17512.0,281.526,281.7836,281.5164,281.7836,17512.0
2023-07-06 15:00:00,295.28,295.3,295.06,295.23,12642.0,281.8027,281.8218,281.5928,281.755,12642.0
2023-07-06 15:10:00,295.19,295.32,295.14,295.32,13336.0,281.7168,281.8409,281.6691,281.8409,13336.0
2023-07-06 15:20:00,295.29,295.41,295.21,295.24,16847.0,281.8123,281.9268,281.7359,281.7646,16847.0
2023-07-06 15:30:00,295.24,295.24,294.88,294.92,23023.0,281.7646,281.7646,281.421,281.4592,23023.0
2023-07-06 15:40:00,294.9,295.26,294.88,295.17,43957.0,281.4401,281.7836,281.421,281.6978,43957.0
2023-07-06 15:50:00,295.21,295.33,294.84,294.96,183797.0,281.7359,281.8505,281.3828,281.4973,183797.0
2023-07-07 09:30:00,293.72,294.0,291.55,291.68,81241.0,280.3139,280.5812,278.243,278.367,81241.0
2023-07-07 09:40:00,291.85,292.84,291.67,292.84,24704.0,278.5293,279.4741,278.3575,279.4741,24704.0
2023-07-07 09:50:00,292.73,292.94,292.11,292.3,21221.0,279.3691,279.5695,278.7774,278.9588,21221.0
2023-07-07 10:00:00,292.28,292.84,292.13,292.46,15788.0,278.9397,279.4741,278.7965,279.1114,15788.0
2023-07-07 10:10:00,292.41,292.69,292.21,292.69,32250.0,279.0637,279.331,278.8729,279.331,32250.0
2023-07-07 10:20:00,292.66,292.97,292.44,292.49,9118.0,279.3023,279.5982,279.0924,279.1401,9118.0
2023-07-07 10:30:00,292.47,292.98,292.43,292.98,14314.0,279.121,279.6077,279.0828,279.6077,14314.0
2023-07-07 10:40:00,292.98,293.3,292.96,293.23,12659.0,279.6077,279.9131,279.5886,279.8463,12659.0
2023-07-07 10:50:00,293.23,293.49,292.75,293.05,23501.0,279.8463,280.0944,279.3882,279.6745,23501.0
2023-07-07 11:00:00,293.01,293.11,292.89,293.03,17858.0,279.6363,279.7318,279.5218,279.6554,17858.0
2023-07-07 11:10:00,293.02,293.11,292.75,292.89,12793.0,279.6459,279.7318,279.3882,279.5218,12793.0
2023-07-07 11:20:00,292.89,293.34,292.75,293.31,20599.0,279.5218,279.9513,279.3882,279.9227,20599.0
2023-07-07 11:30:00,293.29,293.66,293.17,293.18,28829.0,279.9036,280.2567,279.789,279.7986,28829.0
2023-07-07 11:40:00,293.21,293.27,293.08,293.09,11521.0,279.8272,279.8845,279.7031,279.7127,11521.0
2023-07-07 11:50:00,293.05,293.14,292.75,292.97,12118.0,279.6745,279.7604,279.3882,279.5982,12118.0
2023-07-07 12:00:00,293.03,293.36,292.98,293.34,21036.0,279.6554,279.9704,279.6077,279.9513,21036.0
2023-07-07 12:10:00,293.37,293.78,293.33,293.75,32803.0,279.9799,280.3712,279.9417,280.3426,32803.0
2023-07-07 12:20:00,293.75,293.83,293.54,293.68,27603.0,280.3426,280.4189,280.1422,280.2758,27603.0
2023-07-07 12:30:00,293.67,294.08,293.65,294.08,23630.0,280.2662,280.6575,280.2471,280.6575,23630.0
2023-07-07 12:40:00,294.07,294.36,293.87,293.87,20963.0,280.648,280.9247,280.4571,280.4571,20963.0
2023-07-07 12:50:00,293.93,294.02,293.82,293.95,18071.0,280.5144,280.6002,280.4094,280.5334,18071.0
2023-07-07 13:00:00,293.97,294.17,293.71,293.73,9159.0,280.5525,280.7434,280.3044,280.3235,9159.0
2023-07-07 13:10:00,293.77,293.88,293.54,293.6,12413.0,280.3617,280.4666,280.1422,280.1994,12413.0
2023-07-07 13:20:00,293.56,293.68,293.4,293.41,16063.0,280.1612,280.2758,280.0085,280.0181,16063.0
2023-07-07 13:30:00,293.42,293.6,293.19,293.38,17264.0,280.0276,280.1994,279.8081,279.9895,17264.0
2023-07-07 13:40:00,293.38,293.55,293.26,293.27,13907.0,279.9895,280.1517,279.8749,279.8845,13907.0
2023-07-07 13:50:00,293.23,293.29,293.0,293.2,48781.0,279.8463,279.9036,279.6268,279.8177,48781.0
2023-07-07 14:00:00,293.23,293.3,293.13,293.13,12614.0,279.8463,279.9131,279.7509,279.7509,12614.0
2023-07-07 14:10:00,293.15,293.27,293.01,293.13,17971.0,279.77,279.8845,279.6363,279.7509,17971.0
2023-07-07 14:20:00,293.07,293.1,292.9,292.9,11194.0,279.6936,279.7222,279.5314,279.5314,11194.0
2023-07-07 14:30:00,292.87,292.91,292.56,292.57,11727.0,279.5027,279.5409,279.2069,279.2164,11727.0
2023-07-07 14:40:00,292.6,292.77,292.55,292.55,15281.0,279.2451,279.4073,279.1973,279.1973,15281.0
2023-07-07 14:50:00,292.55,292.61,292.31,292.38,16876.0,279.1973,279.2546,278.9683,279.0351,16876.0
2023-07-07 15:00:00,292.31,292.71,292.31,292.64,28579.0,278.9683,279.35,278.9683,279.2832,28579.0
2023-07-07 15:10:00,292.7,292.75,292.25,292.28,11736.0,279.3405,279.3882,278.911,278.9397,11736.0
2023-07-07 15:20:00,292.28,292.63,292.27,292.42,31881.0,278.9397,279.2737,278.9301,279.0733,31881.0
2023-07-07 15:30:00,292.38,292.8,292.37,292.46,35740.0,279.0351,279.4359,279.0256,279.1114,35740.0
2023-07-07 15:40:00,292.45,292.52,292.14,292.27,72766.0,279.1019,279.1687,278.8061,278.9301,72766.0
2023-07-07 15:50:00,292.29,292.48,291.91,292.12,145830.0,278.9492,279.1305,278.5866,278.787,145830.0
2023-07-10 09:30:00,292.4,295.29,292.33,294.63,58963.0,279.0542,281.8123,278.9874,281.1824,58963.0
2023-07-10 09:40:00,294.67,295.16,294.0,294.5,21576.0,281.2206,281.6882,280.5812,281.0583,21576.0
2023-07-10 09:50:00,294.61,295.04,294.12,294.75,25249.0,281.1633,281.5737,280.6957,281.2969,25249.0
2023-07-10 10:00:00,294.82,295.01,294.42,294.57,11655.0,281.3637,281.5451,280.982,281.1251,11655.0
2023-07-10 10:10:00,294.61,294.68,294.15,294.63,14185.0,281.1633,281.2301,280.7243,281.1824,14185.0
2023-07-10 10:20:00,294.71,294.74,294.27,294.54,14122.0,281.2588,281.2874,280.8388,281.0965,14122.0
2023-07-10 10:30:00,294.52,294.52,294.01,294.18,12540.0,281.0774,281.0774,280.5907,280.7529,12540.0
2023-07-10 10:40:00,294.22,294.27,293.89,293.92,12238.0,280.7911,280.8388,280.4762,280.5048,12238.0
2023-07-10 10:50:00,293.98,294.31,293.97,294.29,12578.0,280.5621,280.877,280.5525,280.8579,12578.0
2023-07-10 11:00:00,294.33,294.41,294.08,294.25,11550.0,280.8961,280.9724,280.6575,280.8197,11550.0
2023-07-10 11:10:00,294.22,294.24,293.84,293.87,7221.0,280.7911,280.8102,280.4285,280.4571,7221.0
2023-07-10 11:20:00,293.88,294.37,293.87,294.3,9722.0,280.4666,280.9343,280.4571,280.8675,9722.0
2023-07-10 11:30:00,294.27,294.63,294.27,294.44,17750.0,280.8388,281.1824,280.8388,281.0011,17750.0
2023-07-10 11:40:00,294.4,294.66,294.32,294.59,8752.0,280.9629,281.211,280.8866,281.1442,8752.0
2023-07-10 11:50:00,294.59,294.84,294.45,294.45,8336.0,281.1442,281.3828,281.0106,281.0106,8336.0
2023-07-10 12:00:00,294.55,294.55,294.17,294.18,8737.0,281.1061,281.1061,280.7434,280.7529,8737.0
2023-07-10 12:10:00,294.18,294.71,294.18,294.71,7991.0,280.7529,281.2588,280.7529,281.2588,7991.0
2023-07-10 12:20:00,294.72,294.92,294.65,294.71,9678.0,281.2683,281.4592,281.2015,281.2588,9678.0
2023-07-10 12:30:00,294.78,294.82,294.58,294.64,8191.0,281.3256,281.3637,281.1347,281.1919,8191.0
2023-07-10 12:40:00,294.63,294.78,294.59,294.78,7148.0,281.1824,281.3256,281.1442,281.3256,7148.0
2023-07-10 12:50:00,294.77,294.77,294.54,294.56,6175.0,281.316,281.316,281.0965,281.1156,6175.0
2023-07-10 13:00:00,294.59,295.04,294.58,295.04,7073.0,281.1442,281.5737,281.1347,281.5737,7073.0
2023-07-10 13:10:00,295.06,295.22,294.85,295.19,9868.0,281.5928,281.7455,281.3924,281.7168,9868.0
2023-07-10 13:20:00,295.17,295.25,295.02,295.05,13231.0,281.6978,281.7741,281.5546,281.5832,13231.0
2023-07-10 13:30:00,295.12,295.44,295.09,295.41,11280.0,281.65,281.9554,281.6214,281.9268,11280.0
2023-07-10 13:40:00,295.44,295.62,295.34,295.34,17059.0,281.9554,282.1272,281.86,281.86,17059.0
2023-07-10 13:50:00,295.31,295.44,295.14,295.22,11004.0,281.8314,281.9554,281.6691,281.7455,11004.0
2023-07-10 14:00:00,295.22,295.31,295.05,295.09,12368.0,281.7455,281.8314,281.5832,281.6214,12368.0
2023-07-10 14:10:00,295.04,295.1,294.93,294.94,7511.0,281.5737,281.631,281.4687,281.4783,7511.0
2023-07-10 14:20:00,294.97,295.01,294.83,294.97,13285.0,281.5069,281.5451,281.3733,281.5069,13285.0
2023-07-10 14:30:00,295.02,295.04,294.66,294.66,6316.0,281.5546,281.5737,281.211,281.211,6316.0
2023-07-10 14:40:00,294.67,294.94,294.67,294.79,10193.0,281.2206,281.4783,281.2206,281.3351,10193.0
2023-07-10 14:50:00,294.76,295.03,294.75,294.93,10550.0,281.3065,281.5641,281.2969,281.4687,10550.0
2023-07-10 15:00:00,294.98,295.04,294.82,294.82,9174.0,281.5164,281.5737,281.3637,281.3637,9174.0
2023-07-10 15:10:00,294.82,294.93,294.68,294.71,10617.0,281.3637,281.4687,281.2301,281.2588,10617.0
2023-07-10 15:20:00,294.73,294.87,294.68,294.87,13285.0,281.2778,281.4115,281.2301,281.4115,13285.0
2023-07-10 15:30:00,294.86,294.86,294.43,294.46,24972.0,281.4019,281.4019,280.9915,281.0202,24972.0
2023-07-10 15:40:00,294.47,294.56,294.12,294.21,39126.0,281.0297,281.1156,280.6957,280.7816,39126.0
2023-07-10 15:50:00,294.2,294.58,293.99,294.54,118596.0,280.772,281.1347,280.5716,281.0965,118596.0
2023-07-11 09:30:00,295.29,295.5,293.8,294.13,52974.0,281.8123,282.0127,280.3903,280.7052,52974.0
2023-07-11 09:40:00,294.24,294.74,294.24,294.52,21233.0,280.8102,281.2874,280.8102,281.0774,21233.0
2023-07-11 09:50:00,294.5,294.51,293.38,293.69,28591.0,281.0583,281.0679,279.9895,280.2853,28591.0
2023-07-11 10:00:00,293.7,293.75,292.86,292.94,27398.0,280.2949,280.3426,279.4932,279.5695,27398.0
2023-07-11 10:10:00,292.94,292.98,292.3,292.62,20456.0,279.5695,279.6077,278.9588,279.2641,20456.0
2023-07-11 10:20:00,292.65,292.81,292.3,292.3,10756.0,279.2928,279.4455,278.9588,278.9588,10756.0
2023-07-11 10:30:00,292.2,292.3,291.85,292.04,17115.0,278.8633,278.9588,278.5293,278.7106,17115.0
2023-07-11 10:40:00,292.09,292.29,291.81,291.88,33684.0,278.7583,278.9492,278.4911,278.5579,33684.0
2023-07-11 10:50:00,291.9,292.6,291.77,292.6,27027.0,278.577,279.2451,278.4529,279.2451,27027.0
2023-07-11 11:00:00,292.61,292.74,292.33,292.74,12720.0,279.2546,279.3787,278.9874,279.3787,12720.0
2023-07-11 11:10:00,292.74,293.38,292.73,293.38,14309.0,279.3787,279.9895,279.3691,279.9895,14309.0
2023-07-11 11:20:00,293.39,293.57,293.39,293.4,5238.0,279.999,280.1708,279.999,280.0085,5238.0
2023-07-11 11:30:00,293.45,293.53,293.32,293.53,10045.0,280.0563,280.1326,279.9322,280.1326,10045.0
2023-07-11 11:40:00,293.51,293.61,293.41,293.6,9546.0,280.1135,280.209,280.0181,280.1994,9546.0
2023-07-11 11:50:00,293.61,294.05,293.6,294.0,10333.0,280.209,280.6289,280.1994,280.5812,10333.0
2023-07-11 12:00:00,294.07,294.15,293.62,293.75,19099.0,280.648,280.7243,280.2185,280.3426,19099.0
2023-07-11 12:10:00,293.89,293.96,293.68,293.75,7672.0,280.4762,280.543,280.2758,280.3426,7672.0
2023-07-11 12:20:00,293.78,293.84,293.39,293.53,8723.0,280.3712,280.4285,279.999,280.1326,8723.0
2023-07-11 12:30:00,293.55,293.69,293.51,293.69,9636.0,280.1517,280.2853,280.1135,280.2853,9636.0
2023-07-11 12:40:00,293.72,293.9,293.69,293.9,7366.0,280.3139,280.4857,280.2853,280.4857,7366.0
2023-07-11 12:50:00,293.9,293.9,293.63,293.65,5563.0,280.4857,280.4857,280.228,280.2471,5563.0
2023-07-11 13:00:00,293.63,293.84,293.6,293.84,8427.0,280.228,280.4285,280.1994,280.4285,8427.0
2023-07-11 13:10:00,293.84,293.98,293.78,293.83,12594.0,280.4285,280.5621,280.3712,280.4189,12594.0
2023-07-11 13:20:00,293.83,293.98,293.72,293.76,7751.0,280.4189,280.5621,280.3139,280.3521,7751.0
2023-07-11 13:30:00,293.76,293.76,293.48,293.65,6181.0,280.3521,280.3521,280.0849,280.2471,6181.0
2023-07-11 13:40:00,293.7,293.9,293.67,293.84,7576.0,280.2949,280.4857,280.2662,280.4285,7576.0
2023-07-11 13:50:00,293.89,294.01,293.75,294.0,8446.0,280.4762,280.5907,280.3426,280.5812,8446.0
2023-07-11 14:00:00,294.04,294.07,293.92,294.07,10209.0,280.6193,280.648,280.5048,280.648,10209.0
2023-07-11 14:10:00,293.94,294.02,293.8,293.98,6240.0,280.5239,280.6002,280.3903,280.5621,6240.0
2023-07-11 14:20:00,293.96,293.96,293.57,293.74,4771.0,280.543,280.543,280.1708,280.333,4771.0
2023-07-11 14:30:00,293.77,294.06,293.74,293.77,11111.0,280.3617,280.6384,280.333,280.3617,11111.0
2023-07-11 14:40:00,293.72,293.83,293.69,293.78,8703.0,280.3139,280.4189,280.2853,280.3712,8703.0
2023-07-11 14:50:00,293.76,294.22,293.75,294.22,13091.0,280.3521,280.7911,280.3426,280.7911,13091.0
2023-07-11 15:00:00,294.22,294.23,294.07,294.08,15545.0,280.7911,280.8007,280.648,280.6575,15545.0
2023-07-11 15:10:00,294.1,294.19,293.91,294.17,9065.0,280.6766,280.7625,280.4953,280.7434,9065.0
2023-07-11 15:20:00,294.15,294.34,294.08,294.19,18390.0,280.7243,280.9056,280.6575,280.7625,18390.0
2023-07-11 15:30:00,294.2,294.29,294.09,294.22,13782.0,280.772,280.8579,280.6671,280.7911,13782.0
2023-07-11 15:40:00,294.24,294.78,294.23,294.75,30272.0,280.8102,281.3256,280.8007,281.2969,30272.0
2023-07-11 15:50:00,294.76,294.85,294.47,294.74,99839.0,281.3065,281.3924,281.0297,281.2874,99839.0
2023-07-12 09:30:00,296.83,297.1,295.93,296.0,110629.0,283.282,283.5397,282.4231,282.4899,110629.0
2023-07-12 09:40:00,296.0,296.44,295.2,296.35,46422.0,282.4899,282.9098,281.7264,282.8239,46422.0
2023-07-12 09:50:00,296.47,296.54,296.11,296.34,24123.0,282.9384,283.0052,282.5949,282.8144,24123.0
2023-07-12 10:00:00,296.34,296.34,295.66,296.19,25338.0,282.8144,282.8144,282.1654,282.6712,25338.0
2023-07-12 10:10:00,296.19,296.46,295.91,296.26,16256.0,282.6712,282.9289,282.404,282.738,16256.0
2023-07-12 10:20:00,296.21,296.6,296.17,296.47,14585.0,282.6903,283.0625,282.6521,282.9384,14585.0
2023-07-12 10:30:00,296.57,296.72,296.31,296.72,35075.0,283.0339,283.177,282.7857,283.177,35075.0
2023-07-12 10:40:00,296.72,296.72,296.35,296.44,18391.0,283.177,283.177,282.8239,282.9098,18391.0
2023-07-12 10:50:00,296.48,296.57,296.2,296.23,20742.0,282.948,283.0339,282.6807,282.7094,20742.0
2023-07-12 11:00:00,296.27,296.46,295.99,296.1,15146.0,282.7476,282.9289,282.4803,282.5853,15146.0
2023-07-12 11:10:00,296.1,296.63,295.98,296.57,23146.0,282.5853,283.0911,282.4708,283.0339,23146.0
2023-07-12 11:20:00,296.55,296.75,296.48,296.6,17481.0,283.0148,283.2056,282.948,283.0625,17481.0
2023-07-12 11:30:00,296.46,296.6,296.33,296.33,11553.0,282.9289,283.0625,282.8048,282.8048,11553.0
2023-07-12 11:40:00,296.29,296.29,295.89,296.08,17609.0,282.7666,282.7666,282.3849,282.5662,17609.0
2023-07-12 11:50:00,296.04,296.13,295.86,295.9,14114.0,282.528,282.6139,282.3563,282.3944,14114.0
2023-07-12 12:00:00,295.9,296.25,295.7,296.19,18339.0,282.3944,282.7285,282.2036,282.6712,18339.0
2023-07-12 12:10:00,296.13,296.4,295.96,295.96,10532.0,282.6139,282.8716,282.4517,282.4517,10532.0
2023-07-12 12:20:00,296.0,296.01,295.77,295.79,13212.0,282.4899,282.4994,282.2704,282.2895,13212.0
2023-07-12 12:30:00,295.73,295.91,295.73,295.84,6409.0,282.2322,282.404,282.2322,282.3372,6409.0
2023-07-12 12:40:00,295.82,296.27,295.79,296.25,22145.0,282.3181,282.7476,282.2895,282.7285,22145.0
2023-07-12 12:50:00,296.2,296.2,295.7,295.75,5999.0,282.6807,282.6807,282.2036,282.2513,5999.0
2023-07-12 13:00:00,295.77,295.96,295.67,295.93,19490.0,282.2704,282.4517,282.1749,282.4231,19490.0
2023-07-12 13:10:00,295.97,296.22,295.92,296.07,16082.0,282.4612,282.6998,282.4135,282.5567,16082.0
2023-07-12 13:20:00,296.05,296.12,295.87,295.88,7325.0,282.5376,282.6044,282.3658,282.3754,7325.0
2023-07-12 13:30:00,295.87,296.04,295.87,295.98,6704.0,282.3658,282.528,282.3658,282.4708,6704.0
2023-07-12 13:40:00,295.95,296.01,295.7,295.76,7847.0,282.4422,282.4994,282.2036,282.2608,7847.0
2023-07-12 13:50:00,295.78,295.98,295.77,295.97,7813.0,282.2799,282.4708,282.2704,282.4612,7813.0
2023-07-12 14:00:00,295.96,296.27,295.73,296.27,11591.0,282.4517,282.7476,282.2322,282.7476,11591.0
2023-07-12 14:10:00,296.27,296.48,296.12,296.12,9792.0,282.7476,282.948,282.6044,282.6044,9792.0
2023-07-12 14:20:00,296.19,296.29,296.08,296.08,10106.0,282.6712,282.7666,282.5662,282.5662,10106.0
2023-07-12 14:30:00,296.08,296.11,295.92,296.03,9337.0,282.5662,282.5949,282.4135,282.5185,9337.0
2023-07-12 14:40:00,296.0,296.02,295.83,295.86,9408.0,282.4899,282.509,282.3276,282.3563,9408.0
2023-07-12 14:50:00,295.88,295.88,295.6,295.64,12091.0,282.3754,282.3754,282.1081,282.1463,12091.0
2023-07-12 15:00:00,295.65,295.77,295.5,295.74,13533.0,282.1558,282.2704,282.0127,282.2417,13533.0
2023-07-12 15:10:00,295.74,295.74,295.61,295.61,11590.0,282.2417,282.2417,282.1177,282.1177,11590.0
2023-07-12 15:20:00,295.61,295.61,295.3,295.42,16855.0,282.1177,282.1177,281.8218,281.9363,16855.0
2023-07-12 15:30:00,295.42,295.65,295.3,295.34,27007.0,281.9363,282.1558,281.8218,281.86,27007.0
2023-07-12 15:40:00,295.38,295.61,295.31,295.45,37557.0,281.8982,282.1177,281.8314,281.965,37557.0
2023-07-12 15:50:00,295.44,295.72,295.34,295.67,104844.0,281.9554,282.2227,281.86,282.1749,104844.0
2023-07-13 09:30:00,295.39,296.27,295.25,295.83,38286.0,281.9077,282.7476,281.7741,282.3276,38286.0
2023-07-13 09:40:00,295.88,296.55,295.76,295.97,16956.0,282.3754,283.0148,282.2608,282.4612,16956.0
2023-07-13 09:50:00,296.1,296.4,295.6,295.61,16377.0,282.5853,282.8716,282.1081,282.1177,16377.0
2023-07-13 10:00:00,295.79,295.98,295.58,295.87,19528.0,282.2895,282.4708,282.089,282.3658,19528.0
2023-07-13 10:10:00,295.87,295.99,295.19,295.32,17426.0,282.3658,282.4803,281.7168,281.8409,17426.0
2023-07-13 10:20:00,295.41,295.7,295.33,295.62,13966.0,281.9268,282.2036,281.8505,282.1272,13966.0
2023-07-13 10:30:00,295.55,295.73,295.31,295.39,10201.0,282.0604,282.2322,281.8314,281.9077,10201.0
2023-07-13 10:40:00,295.45,295.54,295.15,295.22,10327.0,281.965,282.0509,281.6787,281.7455,10327.0
2023-07-13 10:50:00,295.19,295.32,295.06,295.27,12813.0,281.7168,281.8409,281.5928,281.7932,12813.0
2023-07-13 11:00:00,295.33,295.47,295.01,295.15,14063.0,281.8505,281.9841,281.5451,281.6787,14063.0
2023-07-13 11:10:00,295.16,295.59,295.12,295.5,17673.0,281.6882,282.0986,281.65,282.0127,17673.0
2023-07-13 11:20:00,295.46,295.53,295.33,295.38,10918.0,281.9745,282.0413,281.8505,281.8982,10918.0
2023-07-13 11:30:00,295.4,295.42,295.22,295.35,11829.0,281.9173,281.9363,281.7455,281.8695,11829.0
2023-07-13 11:40:00,295.3,295.69,295.15,295.58,8720.0,281.8218,282.194,281.6787,282.089,8720.0
2023-07-13 11:50:00,295.63,295.72,295.47,295.56,16127.0,282.1368,282.2227,281.9841,282.07,16127.0
2023-07-13 12:00:00,295.62,295.83,295.62,295.76,9445.0,282.1272,282.3276,282.1272,282.2608,9445.0
2023-07-13 12:10:00,295.78,296.07,295.74,296.0,10403.0,282.2799,282.5567,282.2417,282.4899,10403.0
2023-07-13 12:20:00,296.0,296.35,295.98,296.21,18422.0,282.4899,282.8239,282.4708,282.6903,18422.0
2023-07-13 12:30:00,296.22,296.59,296.22,296.56,12708.0,282.6998,283.0529,282.6998,283.0243,12708.0
2023-07-13 12:40:00,296.57,296.66,296.36,296.39,9016.0,283.0339,283.1198,282.8334,282.8621,9016.0
2023-07-13 12:50:00,296.44,296.49,296.26,296.33,9060.0,282.9098,282.9575,282.738,282.8048,9060.0
2023-07-13 13:00:00,296.33,296.4,295.85,295.92,17592.0,282.8048,282.8716,282.3467,282.4135,17592.0
2023-07-13 13:10:00,295.92,296.21,295.91,296.13,16885.0,282.4135,282.6903,282.404,282.6139,16885.0
2023-07-13 13:20:00,296.15,296.21,296.08,296.1,10947.0,282.633,282.6903,282.5662,282.5853,10947.0
2023-07-13 13:30:00,296.06,296.31,296.06,296.18,28253.0,282.5471,282.7857,282.5471,282.6617,28253.0
2023-07-13 13:40:00,296.18,296.2,295.98,296.04,15088.0,282.6617,282.6807,282.4708,282.528,15088.0
2023-07-13 13:50:00,295.99,295.99,295.73,295.73,17465.0,282.4803,282.4803,282.2322,282.2322,17465.0
2023-07-13 14:00:00,295.73,295.96,295.56,295.92,16612.0,282.2322,282.4517,282.07,282.4135,16612.0
2023-07-13 14:10:00,295.91,296.19,295.9,296.18,11405.0,282.404,282.6712,282.3944,282.6617,11405.0
2023-07-13 14:20:00,296.17,296.19,295.78,295.78,11126.0,282.6521,282.6712,282.2799,282.2799,11126.0
2023-07-13 14:30:00,295.73,296.03,295.73,295.86,10928.0,282.2322,282.5185,282.2322,282.3563,10928.0
2023-07-13 14:40:00,295.88,296.0,295.8,295.84,13528.0,282.3754,282.4899,282.299,282.3372,13528.0
2023-07-13 14:50:00,295.8,295.85,295.68,295.71,14539.0,282.299,282.3467,282.1845,282.2131,14539.0
2023-07-13 15:00:00,295.71,295.71,295.48,295.56,16136.0,282.2131,282.2131,281.9936,282.07,16136.0
2023-07-13 15:10:00,295.56,295.83,295.52,295.69,19133.0,282.07,282.3276,282.0318,282.194,19133.0
2023-07-13 15:20:00,295.68,295.71,295.48,295.67,20987.0,282.1845,282.2131,281.9936,282.1749,20987.0
2023-07-13 15:30:00,295.62,295.7,295.35,295.47,27950.0,282.1272,282.2036,281.8695,281.9841,27950.0
2023-07-13 15:40:00,295.45,295.9,295.42,295.73,48864.0,281.965,282.3944,281.9363,282.2322,48864.0
2023-07-13 15:50:00,295.71,295.76,295.03,295.23,146263.0,282.2131,282.2608,281.5641,281.755,146263.0
2023-07-14 09:30:00,295.25,295.5,294.55,294.91,50805.0,281.7741,282.0127,281.1061,281.4496,50805.0
2023-07-14 09:40:00,294.88,294.95,294.35,294.89,23384.0,281.421,281.4878,280.9152,281.4305,23384.0
2023-07-14 09:50:00,294.96,295.62,294.72,295.3,21260.0,281.4973,282.1272,281.2683,281.8218,21260.0
2023-07-14 10:00:00,295.26,295.38,294.44,294.59,19114.0,281.7836,281.8982,281.0011,281.1442,19114.0
2023-07-14 10:10:00,294.67,294.76,294.25,294.37,16097.0,281.2206,281.3065,280.8197,280.9343,16097.0
2023-07-14 10:20:00,294.42,294.57,294.01,294.38,19937.0,280.982,281.1251,280.5907,280.9438,19937.0
2023-07-14 10:30:00,294.46,294.88,294.39,294.78,17299.0,281.0202,281.421,280.9534,281.3256,17299.0
2023-07-14 10:40:00,294.79,295.13,294.58,295.08,17597.0,281.3351,281.6596,281.1347,281.6119,17597.0
2023-07-14 10:50:00,294.99,295.51,294.74,295.41,13075.0,281.526,282.0222,281.2874,281.9268,13075.0
2023-07-14 11:00:00,295.44,295.57,295.0,295.03,12785.0,281.9554,282.0795,281.5355,281.5641,12785.0
2023-07-14 11:10:00,295.13,295.29,295.08,295.25,11333.0,281.6596,281.8123,281.6119,281.7741,11333.0
2023-07-14 11:20:00,295.32,295.4,295.01,295.17,8943.0,281.8409,281.9173,281.5451,281.6978,8943.0
2023-07-14 11:30:00,295.19,295.37,295.12,295.34,16649.0,281.7168,281.8886,281.65,281.86,16649.0
2023-07-14 11:40:00,295.35,295.54,295.17,295.21,9765.0,281.8695,282.0509,281.6978,281.7359,9765.0
2023-07-14 11:50:00,295.13,295.17,294.96,294.98,9882.0,281.6596,281.6978,281.4973,281.5164,9882.0
2023-07-14 12:00:00,295.01,295.19,294.92,295.0,8925.0,281.5451,281.7168,281.4592,281.5355,8925.0
2023-07-14 12:10:00,294.95,295.08,294.88,294.88,6226.0,281.4878,281.6119,281.421,281.421,6226.0
2023-07-14 12:20:00,294.9,295.1,294.7,294.8,8937.0,281.4401,281.631,281.2492,281.3446,8937.0
2023-07-14 12:30:00,294.75,295.0,294.74,294.95,6843.0,281.2969,281.5355,281.2874,281.4878,6843.0
2023-07-14 12:40:00,294.95,295.27,294.95,295.11,9445.0,281.4878,281.7932,281.4878,281.6405,9445.0
2023-07-14 12:50:00,295.12,295.38,295.08,295.38,12786.0,281.65,281.8982,281.6119,281.8982,12786.0
2023-07-14 13:00:00,295.4,295.74,295.37,295.74,16949.0,281.9173,282.2417,281.8886,282.2417,16949.0
2023-07-14 13:10:00,295.74,296.05,295.67,295.94,21686.0,282.2417,282.5376,282.1749,282.4326,21686.0
2023-07-14 13:20:00,296.0,296.05,295.6,295.7,8344.0,282.4899,282.5376,282.1081,282.2036,8344.0
2023-07-14 13:30:00,295.69,295.82,295.62,295.7,7153.0,282.194,282.3181,282.1272,282.2036,7153.0
2023-07-14 13:40:00,295.73,295.96,295.72,295.95,8648.0,282.2322,282.4517,282.2227,282.4422,8648.0
2023-07-14 13:50:00,295.88,295.92,295.64,295.73,18414.0,282.3754,282.4135,282.1463,282.2322,18414.0
2023-07-14 14:00:00,295.76,295.92,295.57,295.58,15136.0,282.2608,282.4135,282.0795,282.089,15136.0
2023-07-14 14:10:00,295.61,295.65,295.37,295.39,9803.0,282.1177,282.1558,281.8886,281.9077,9803.0
2023-07-14 14:20:00,295.41,295.42,295.24,295.28,18287.0,281.9268,281.9363,281.7646,281.8027,18287.0
2023-07-14 14:30:00,295.32,295.39,295.05,295.21,14880.0,281.8409,281.9077,281.5832,281.7359,14880.0
2023-07-14 14:40:00,295.21,295.32,295.13,295.26,5071.0,281.7359,281.8409,281.6596,281.7836,5071.0
2023-07-14 14:50:00,295.28,295.3,295.02,295.25,11658.0,281.8027,281.8218,281.5546,281.7741,11658.0
2023-07-14 15:00:00,295.2,295.21,294.83,294.93,16607.0,281.7264,281.7359,281.3733,281.4687,16607.0
2023-07-14 15:10:00,294.96,295.31,294.91,295.24,24264.0,281.4973,281.8314,281.4496,281.7646,24264.0
2023-07-14 15:20:00,295.2,295.2,295.01,295.12,14944.0,281.7264,281.7264,281.5451,281.65,14944.0
2023-07-14 15:30:00,295.15,295.15,294.84,295.01,22635.0,281.6787,281.6787,281.3828,281.5451,22635.0
2023-07-14 15:40:00,294.99,295.03,294.79,294.9,33497.0,281.526,281.5641,281.3351,281.4401,33497.0
2023-07-14 15:50:00,294.83,295.01,294.65,294.95,95135.0,281.3733,281.5451,281.2015,281.4878,95135.0
2023-07-17 09:30:00,295.08,296.14,294.55,294.92,51635.0,281.6119,282.6235,281.1061,281.4592,51635.0
2023-07-17 09:40:00,294.8,295.81,294.7,295.4,18793.0,281.3446,282.3085,281.2492,281.9173,18793.0
2023-07-17 09:50:00,295.49,296.25,295.49,296.04,28231.0,282.0032,282.7285,282.0032,282.528,28231.0
2023-07-17 10:00:00,296.01,296.7,296.01,296.31,20751.0,282.4994,283.1579,282.4994,282.7857,20751.0
2023-07-17 10:10:00,296.26,296.26,295.88,295.98,13342.0,282.738,282.738,282.3754,282.4708,13342.0
2023-07-17 10:20:00,296.0,296.35,295.9,296.23,25538.0,282.4899,282.8239,282.3944,282.7094,25538.0
2023-07-17 10:30:00,296.22,296.23,295.76,295.84,11833.0,282.6998,282.7094,282.2608,282.3372,11833.0
2023-07-17 10:40:00,295.86,296.12,295.66,295.78,8491.0,282.3563,282.6044,282.1654,282.2799,8491.0
2023-07-17 10:50:00,295.77,295.84,295.32,295.74,18866.0,282.2704,282.3372,281.8409,282.2417,18866.0
2023-07-17 11:00:00,295.71,296.02,295.64,296.0,16303.0,282.2131,282.509,282.1463,282.4899,16303.0
2023-07-17 11:10:00,296.01,296.18,295.88,296.18,16816.0,282.4994,282.6617,282.3754,282.6617,16816.0
2023-07-17 11:20:00,296.23,296.61,296.14,296.57,15939.0,282.7094,283.072,282.6235,283.0339,15939.0
2023-07-17 11:30:00,296.56,296.86,296.53,296.63,18032.0,283.0243,283.3106,282.9957,283.0911,18032.0
2023-07-17 11:40:00,296.68,296.68,296.22,296.37,12980.0,283.1388,283.1388,282.6998,282.843,12980.0
2023-07-17 11:50:00,296.31,296.49,296.01,296.47,36524.0,282.7857,282.9575,282.4994,282.9384,36524.0
2023-07-17 12:00:00,296.52,296.52,296.13,296.24,10984.0,282.9861,282.9861,282.6139,282.7189,10984.0
2023-07-17 12:10:00,296.19,296.51,296.18,296.3,9493.0,282.6712,282.9766,282.6617,282.7762,9493.0
2023-07-17 12:20:00,296.29,296.64,296.19,296.42,13901.0,282.7666,283.1007,282.6712,282.8907,13901.0
2023-07-17 12:30:00,296.38,296.58,296.32,296.53,10097.0,282.8525,283.0434,282.7953,282.9957,10097.0
2023-07-17 12:40:00,296.55,296.66,296.41,296.41,12609.0,283.0148,283.1198,282.8812,282.8812,12609.0
2023-07-17 12:50:00,296.38,296.59,296.34,296.51,14091.0,282.8525,283.0529,282.8144,282.9766,14091.0
2023-07-17 13:00:00,296.48,296.51,296.19,296.23,9432.0,282.948,282.9766,282.6712,282.7094,9432.0
2023-07-17 13:10:00,296.18,296.25,296.05,296.05,9664.0,282.6617,282.7285,282.5376,282.5376,9664.0
2023-07-17 13:20:00,296.03,296.04,295.89,296.0,10584.0,282.5185,282.528,282.3849,282.4899,10584.0
2023-07-17 13:30:00,296.03,296.04,295.59,295.77,9282.0,282.5185,282.528,282.0986,282.2704,9282.0
2023-07-17 13:40:00,295.77,295.92,295.72,295.75,12083.0,282.2704,282.4135,282.2227,282.2513,12083.0
2023-07-17 13:50:00,295.78,295.8,295.59,295.69,12318.0,282.2799,282.299,282.0986,282.194,12318.0
2023-07-17 14:00:00,295.69,295.69,295.39,295.49,8341.0,282.194,282.194,281.9077,282.0032,8341.0
2023-07-17 14:10:00,295.47,295.54,295.37,295.38,14253.0,281.9841,282.0509,281.8886,281.8982,14253.0
2023-07-17 14:20:00,295.38,295.88,295.38,295.74,35882.0,281.8982,282.3754,281.8982,282.2417,35882.0
2023-07-17 14:30:00,295.8,295.89,295.59,295.62,7078.0,282.299,282.3849,282.0986,282.1272,7078.0
2023-07-17 14:40:00,295.61,295.61,295.42,295.53,8861.0,282.1177,282.1177,281.9363,282.0413,8861.0
2023-07-17 14:50:00,295.48,295.49,295.21,295.26,12344.0,281.9936,282.0032,281.7359,281.7836,12344.0
2023-07-17 15:00:00,295.25,295.3,295.13,295.28,12875.0,281.7741,281.8218,281.6596,281.8027,12875.0
2023-07-17 15:10:00,295.29,295.58,295.19,295.47,19297.0,281.8123,282.089,281.7168,281.9841,19297.0
2023-07-17 15:20:00,295.55,295.58,295.3,295.31,20226.0,282.0604,282.089,281.8218,281.8314,20226.0
2023-07-17 15:30:00,295.29,295.37,295.16,295.22,26899.0,281.8123,281.8886,281.6882,281.7455,26899.0
2023-07-17 15:40:00,295.22,295.41,295.16,295.24,37228.0,281.7455,281.9268,281.6882,281.7646,37228.0
2023-07-17 15:50:00,295.19,295.33,294.64,294.67,154012.0,281.7168,281.8505,281.1919,281.2206,154012.0
2023-07-18 09:30:00,294.47,294.76,294.06,294.53,45712.0,281.0297,281.3065,280.6384,281.087,45712.0
2023-07-18 09:40:00,294.61,294.89,293.38,293.45,22707.0,281.1633,281.4305,279.9895,280.0563,22707.0
2023-07-18 09:50:00,293.54,293.66,292.46,292.75,29030.0,280.1422,280.2567,279.1114,279.3882,29030.0
2023-07-18 10:00:00,292.78,293.84,292.73,293.73,26598.0,279.4168,280.4285,279.3691,280.3235,26598.0
2023-07-18 10:10:00,293.73,294.57,293.73,294.51,21927.0,280.3235,281.1251,280.3235,281.0679,21927.0
2023-07-18 10:20:00,294.48,294.79,294.24,294.57,28254.0,281.0393,281.3351,280.8102,281.1251,28254.0
2023-07-18 10:30:00,294.64,294.9,294.57,294.78,11612.0,281.1919,281.4401,281.1251,281.3256,11612.0
2023-07-18 10:40:00,294.84,295.34,294.84,295.18,16945.0,281.3828,281.86,281.3828,281.7073,16945.0
2023-07-18 10:50:00,295.22,295.42,294.86,295.32,19837.0,281.7455,281.9363,281.4019,281.8409,19837.0
2023-07-18 11:00:00,295.37,295.75,295.18,295.44,16860.0,281.8886,282.2513,281.7073,281.9554,16860.0
2023-07-18 11:10:00,295.4,295.48,294.91,294.94,16981.0,281.9173,281.9936,281.4496,281.4783,16981.0
2023-07-18 11:20:00,294.93,295.08,294.7,294.92,16124.0,281.4687,281.6119,281.2492,281.4592,16124.0
2023-07-18 11:30:00,294.92,294.92,294.48,294.68,18743.0,281.4592,281.4592,281.0393,281.2301,18743.0
2023-07-18 11:40:00,294.66,294.8,294.08,294.14,11545.0,281.211,281.3446,280.6575,280.7148,11545.0
2023-07-18 11:50:00,294.16,294.57,294.04,294.04,18765.0,280.7339,281.1251,280.6193,280.6193,18765.0
2023-07-18 12:00:00,294.06,294.34,293.69,293.83,10561.0,280.6384,280.9056,280.2853,280.4189,10561.0
2023-07-18 12:10:00,293.79,293.81,293.27,293.37,25315.0,280.3807,280.3998,279.8845,279.9799,25315.0
2023-07-18 12:20:00,293.37,293.41,292.86,292.86,16786.0,279.9799,280.0181,279.4932,279.4932,16786.0
2023-07-18 12:30:00,292.88,293.01,292.62,292.69,15541.0,279.5123,279.6363,279.2641,279.331,15541.0
2023-07-18 12:40:00,292.74,293.13,292.73,293.13,16715.0,279.3787,279.7509,279.3691,279.7509,16715.0
2023-07-18 12:50:00,293.16,293.36,292.93,292.93,10897.0,279.7795,279.9704,279.56,279.56,10897.0
2023-07-18 13:00:00,292.93,293.36,292.82,293.33,10354.0,279.56,279.9704,279.455,279.9417,10354.0
2023-07-18 13:10:00,293.32,293.37,293.11,293.11,11467.0,279.9322,279.9799,279.7318,279.7318,11467.0
2023-07-18 13:20:00,293.07,293.33,293.02,293.24,16767.0,279.6936,279.9417,279.6459,279.8558,16767.0
2023-07-18 13:30:00,293.29,293.38,293.21,293.36,6999.0,279.9036,279.9895,279.8272,279.9704,6999.0
2023-07-18 13:40:00,293.4,293.48,293.08,293.16,11290.0,280.0085,280.0849,279.7031,279.7795,11290.0
2023-07-18 13:50:00,293.19,293.42,293.15,293.34,9909.0,279.8081,280.0276,279.77,279.9513,9909.0
2023-07-18 14:00:00,293.29,293.51,293.28,293.48,11016.0,279.9036,280.1135,279.894,280.0849,11016.0
2023-07-18 14:10:00,293.45,293.47,293.16,293.16,13511.0,280.0563,280.0753,279.7795,279.7795,13511.0
2023-07-18 14:20:00,293.17,293.37,293.17,293.36,8934.0,279.789,279.9799,279.789,279.9704,8934.0
2023-07-18 14:30:00,293.36,293.41,292.83,292.88,17324.0,279.9704,280.0181,279.4646,279.5123,17324.0
2023-07-18 14:40:00,292.87,293.09,292.84,293.02,12832.0,279.5027,279.7127,279.4741,279.6459,12832.0
2023-07-18 14:50:00,293.03,293.29,293.03,293.16,10535.0,279.6554,279.9036,279.6554,279.7795,10535.0
2023-07-18 15:00:00,293.14,293.27,293.03,293.06,14585.0,279.7604,279.8845,279.6554,279.6841,14585.0
2023-07-18 15:10:00,293.05,293.24,293.0,293.09,26004.0,279.6745,279.8558,279.6268,279.7127,26004.0
2023-07-18 15:20:00,293.09,293.33,293.06,293.22,13493.0,279.7127,279.9417,279.6841,279.8368,13493.0
2023-07-18 15:30:00,293.23,293.3,293.08,293.26,24344.0,279.8463,279.9131,279.7031,279.8749,24344.0
2023-07-18 15:40:00,293.28,293.73,293.21,293.7,42972.0,279.894,280.3235,279.8272,280.2949,42972.0
2023-07-18 15:50:00,293.75,293.97,293.45,293.91,160151.0,280.3426,280.5525,280.0563,280.4953,160151.0
2023-07-19 09:30:00,295.0,295.4,293.9,294.45,82533.0,281.5355,281.9173,280.4857,281.0106,82533.0
2023-07-19 09:40:00,294.46,295.3,294.46,294.93,33098.0,281.0202,281.8218,281.0202,281.4687,33098.0
2023-07-19 09:50:00,294.87,295.14,294.5,294.98,31961.0,281.4115,281.6691,281.0583,281.5164,31961.0
2023-07-19 10:00:00,294.98,295.08,294.68,294.75,18649.0,281.5164,281.6119,281.2301,281.2969,18649.0
2023-07-19 10:10:00,294.74,294.79,294.45,294.6,12067.0,281.2874,281.3351,281.0106,281.1538,12067.0
2023-07-19 10:20:00,294.65,294.7,294.47,294.56,18847.0,281.2015,281.2492,281.0297,281.1156,18847.0
2023-07-19 10:30:00,294.59,294.62,294.14,294.19,21452.0,281.1442,281.1729,280.7148,280.7625,21452.0
2023-07-19 10:40:00,294.13,294.33,293.85,293.89,32063.0,280.7052,280.8961,280.438,280.4762,32063.0
2023-07-19 10:50:00,293.89,294.11,293.47,293.55,28268.0,280.4762,280.6861,280.0753,280.1517,28268.0
2023-07-19 11:00:00,293.61,293.78,293.4,293.71,15860.0,280.209,280.3712,280.0085,280.3044,15860.0
2023-07-19 11:10:00,293.72,293.94,293.5,293.59,15521.0,280.3139,280.5239,280.104,280.1899,15521.0
2023-07-19 11:20:00,293.72,293.72,293.22,293.43,18174.0,280.3139,280.3139,279.8368,280.0372,18174.0
2023-07-19 11:30:00,293.53,293.6,293.29,293.51,20561.0,280.1326,280.1994,279.9036,280.1135,20561.0
2023-07-19 11:40:00,293.5,293.77,293.37,293.69,10797.0,280.104,280.3617,279.9799,280.2853,10797.0
2023-07-19 11:50:00,293.7,294.24,293.7,294.19,13424.0,280.2949,280.8102,280.2949,280.7625,13424.0
2023-07-19 12:00:00,294.21,294.21,293.55,293.75,12256.0,280.7816,280.7816,280.1517,280.3426,12256.0
2023-07-19 12:10:00,293.71,293.93,293.71,293.75,10083.0,280.3044,280.5144,280.3044,280.3426,10083.0
2023-07-19 12:20:00,293.74,294.39,293.61,294.39,27390.0,280.333,280.9534,280.209,280.9534,27390.0
2023-07-19 12:30:00,294.39,294.63,293.78,293.87,51583.0,280.9534,281.1824,280.3712,280.4571,51583.0
2023-07-19 12:40:00,293.89,294.01,293.68,293.69,16479.0,280.4762,280.5907,280.2758,280.2853,16479.0
2023-07-19 12:50:00,293.71,293.87,293.52,293.87,10418.0,280.3044,280.4571,280.1231,280.4571,10418.0
2023-07-19 13:00:00,293.88,293.88,293.66,293.85,13339.0,280.4666,280.4666,280.2567,280.438,13339.0
2023-07-19 13:10:00,293.84,294.17,293.84,294.1,14243.0,280.4285,280.7434,280.4285,280.6766,14243.0
2023-07-19 13:20:00,294.11,294.15,293.97,294.04,10177.0,280.6861,280.7243,280.5525,280.6193,10177.0
2023-07-19 13:30:00,294.06,294.19,294.01,294.17,9283.0,280.6384,280.7625,280.5907,280.7434,9283.0
2023-07-19 13:40:00,294.16,294.42,293.98,294.05,15308.0,280.7339,280.982,280.5621,280.6289,15308.0
2023-07-19 13:50:00,294.03,294.17,293.99,294.08,13042.0,280.6098,280.7434,280.5716,280.6575,13042.0
2023-07-19 14:00:00,294.06,294.18,293.91,293.91,18513.0,280.6384,280.7529,280.4953,280.4953,18513.0
2023-07-19 14:10:00,293.92,293.99,293.64,293.68,19888.0,280.5048,280.5716,280.2376,280.2758,19888.0
2023-07-19 14:20:00,293.68,293.89,293.64,293.89,24340.0,280.2758,280.4762,280.2376,280.4762,24340.0
2023-07-19 14:30:00,293.88,294.22,293.88,294.15,17792.0,280.4666,280.7911,280.4666,280.7243,17792.0
2023-07-19 14:40:00,294.18,294.39,294.14,294.3,13984.0,280.7529,280.9534,280.7148,280.8675,13984.0
2023-07-19 14:50:00,294.29,294.33,294.19,294.22,15847.0,280.8579,280.8961,280.7625,280.7911,15847.0
2023-07-19 15:00:00,294.21,294.39,294.16,294.18,29658.0,280.7816,280.9534,280.7339,280.7529,29658.0
2023-07-19 15:10:00,294.18,294.4,294.16,294.23,36242.0,280.7529,280.9629,280.7339,280.8007,36242.0
2023-07-19 15:20:00,294.21,294.45,294.21,294.43,16642.0,280.7816,281.0106,280.7816,280.9915,16642.0
2023-07-19 15:30:00,294.41,294.41,294.08,294.17,23673.0,280.9724,280.9724,280.6575,280.7434,23673.0
2023-07-19 15:40:00,294.18,294.32,293.93,294.03,49343.0,280.7529,280.8866,280.5144,280.6098,49343.0
2023-07-19 15:50:00,294.05,294.29,293.91,294.06,118574.0,280.6289,280.8579,280.4953,280.6384,118574.0
2023-07-20 09:30:00,294.31,295.32,294.11,294.49,80388.0,280.877,281.8409,280.6861,281.0488,80388.0
2023-07-20 09:40:00,294.61,295.09,294.49,294.49,31880.0,281.1633,281.6214,281.0488,281.0488,31880.0
2023-07-20 09:50:00,294.48,295.08,294.48,294.93,22739.0,281.0393,281.6119,281.0393,281.4687,22739.0
2023-07-20 10:00:00,294.86,295.47,294.75,295.14,31599.0,281.4019,281.9841,281.2969,281.6691,31599.0
2023-07-20 10:10:00,295.19,295.99,295.18,295.94,29100.0,281.7168,282.4803,281.7073,282.4326,29100.0
2023-07-20 10:20:00,295.91,296.46,295.82,296.28,47150.0,282.404,282.9289,282.3181,282.7571,47150.0
2023-07-20 10:30:00,296.29,296.82,296.01,296.58,21209.0,282.7666,283.2724,282.4994,283.0434,21209.0
2023-07-20 10:40:00,296.58,296.6,295.67,295.95,45016.0,283.0434,283.0625,282.1749,282.4422,45016.0
2023-07-20 10:50:00,295.97,296.66,295.95,296.13,40258.0,282.4612,283.1198,282.4422,282.6139,40258.0
2023-07-20 11:00:00,296.22,296.46,296.06,296.22,43810.0,282.6998,282.9289,282.5471,282.6998,43810.0
2023-07-20 11:10:00,296.21,296.4,295.61,295.73,27167.0,282.6903,282.8716,282.1177,282.2322,27167.0
2023-07-20 11:20:00,295.82,296.14,295.69,296.14,21185.0,282.3181,282.6235,282.194,282.6235,21185.0
2023-07-20 11:30:00,296.18,296.24,295.92,296.16,20217.0,282.6617,282.7189,282.4135,282.6426,20217.0
2023-07-20 11:40:00,296.24,296.6,296.13,296.48,31041.0,282.7189,283.0625,282.6139,282.948,31041.0
2023-07-20 11:50:00,296.43,296.49,296.13,296.25,19135.0,282.9002,282.9575,282.6139,282.7285,19135.0
2023-07-20 12:00:00,296.26,296.4,296.14,296.32,18362.0,282.738,282.8716,282.6235,282.7953,18362.0
2023-07-20 12:10:00,296.32,296.44,296.15,296.33,14266.0,282.7953,282.9098,282.633,282.8048,14266.0
2023-07-20 12:20:00,296.31,296.36,296.16,296.34,14804.0,282.7857,282.8334,282.6426,282.8144,14804.0
2023-07-20 12:30:00,296.34,296.73,296.06,296.63,21397.0,282.8144,283.1866,282.5471,283.0911,21397.0
2023-07-20 12:40:00,296.58,296.81,296.44,296.74,15394.0,283.0434,283.2629,282.9098,283.1961,15394.0
2023-07-20 12:50:00,296.82,296.87,296.49,296.6,14639.0,283.2724,283.3202,282.9575,283.0625,14639.0
2023-07-20 13:00:00,296.59,296.8,296.52,296.63,17717.0,283.0529,283.2534,282.9861,283.0911,17717.0
2023-07-20 13:10:00,296.63,296.93,296.62,296.8,20629.0,283.0911,283.3774,283.0816,283.2534,20629.0
2023-07-20 13:20:00,296.79,296.98,296.69,296.96,14216.0,283.2438,283.4251,283.1484,283.4061,14216.0
2023-07-20 13:30:00,296.97,296.99,296.72,296.77,17079.0,283.4156,283.4347,283.177,283.2247,17079.0
2023-07-20 13:40:00,296.78,296.96,296.78,296.88,8633.0,283.2343,283.4061,283.2343,283.3297,8633.0
2023-07-20 13:50:00,296.85,297.03,296.84,297.03,17948.0,283.3011,283.4729,283.2915,283.4729,17948.0
2023-07-20 14:00:00,297.05,297.56,296.94,297.41,27527.0,283.4919,283.9787,283.387,283.8355,27527.0
2023-07-20 14:10:00,297.41,297.5,297.15,297.5,20099.0,283.8355,283.9214,283.5874,283.9214,20099.0
2023-07-20 14:20:00,297.49,297.51,297.1,297.13,13455.0,283.9119,283.931,283.5397,283.5683,13455.0
2023-07-20 14:30:00,297.13,297.29,297.0,297.25,13669.0,283.5683,283.721,283.4442,283.6828,13669.0
2023-07-20 14:40:00,297.2,297.29,296.93,296.97,11064.0,283.6351,283.721,283.3774,283.4156,11064.0
2023-07-20 14:50:00,296.93,297.13,296.91,297.0,21655.0,283.3774,283.5683,283.3583,283.4442,21655.0
2023-07-20 15:00:00,297.0,297.0,296.72,296.91,30082.0,283.4442,283.4442,283.177,283.3583,30082.0
2023-07-20 15:10:00,296.91,297.04,296.59,296.66,20713.0,283.3583,283.4824,283.0529,283.1198,20713.0
2023-07-20 15:20:00,296.69,296.84,296.4,296.56,22258.0,283.1484,283.2915,282.8716,283.0243,22258.0
2023-07-20 15:30:00,296.6,296.89,296.54,296.68,49869.0,283.0625,283.3393,283.0052,283.1388,49869.0
2023-07-20 15:40:00,296.68,296.88,296.61,296.73,37109.0,283.1388,283.3297,283.072,283.1866,37109.0
2023-07-20 15:50:00,296.74,297.19,296.69,297.14,119874.0,283.1961,283.6256,283.1484,283.5778,119874.0
2023-07-21 09:30:00,297.66,299.35,297.38,299.0,172994.0,284.0741,285.687,283.8069,285.3529,172994.0
2023-07-21 09:40:00,298.86,299.19,297.83,298.65,27266.0,285.2193,285.5343,284.2363,285.0189,27266.0
2023-07-21 09:50:00,298.66,299.0,298.31,299.0,25085.0,285.0285,285.3529,284.6944,285.3529,25085.0
2023-07-21 10:00:00,299.08,299.08,298.07,298.12,29386.0,285.4293,285.4293,284.4654,284.5131,29386.0
2023-07-21 10:10:00,298.11,298.2,297.45,298.08,16573.0,284.5036,284.5895,283.8737,284.4749,16573.0
2023-07-21 10:20:00,298.12,298.13,297.54,297.69,19689.0,284.5131,284.5227,283.9596,284.1027,19689.0
2023-07-21 10:30:00,297.71,297.71,296.99,297.37,16643.0,284.1218,284.1218,283.4347,283.7973,16643.0
2023-07-21 10:40:00,297.32,297.54,297.08,297.13,16663.0,283.7496,283.9596,283.5206,283.5683,16663.0
2023-07-21 10:50:00,297.15,297.39,297.03,297.25,15561.0,283.5874,283.8164,283.4729,283.6828,15561.0
2023-07-21 11:00:00,297.21,297.64,297.09,297.57,16623.0,283.6446,284.055,283.5301,283.9882,16623.0
2023-07-21 11:10:00,297.58,297.61,297.16,297.36,19063.0,283.9978,284.0264,283.5969,283.7878,19063.0
2023-07-21 11:20:00,297.45,297.45,296.68,296.98,28354.0,283.8737,283.8737,283.1388,283.4251,28354.0
2023-07-21 11:30:00,296.97,297.22,296.9,297.21,16717.0,283.4156,283.6542,283.3488,283.6446,16717.0
2023-07-21 11:40:00,297.27,297.34,296.66,296.81,15599.0,283.7019,283.7687,283.1198,283.2629,15599.0
2023-07-21 11:50:00,296.86,297.08,296.61,296.78,13648.0,283.3106,283.5206,283.072,283.2343,13648.0
2023-07-21 12:00:00,296.78,297.08,296.67,296.92,9692.0,283.2343,283.5206,283.1293,283.3679,9692.0
2023-07-21 12:10:00,296.94,297.03,296.78,296.94,17822.0,283.387,283.4729,283.2343,283.387,17822.0
2023-07-21 12:20:00,296.93,296.95,296.67,296.69,23449.0,283.3774,283.3965,283.1293,283.1484,23449.0
2023-07-21 12:30:00,296.71,296.75,296.13,296.37,19064.0,283.1675,283.2056,282.6139,282.843,19064.0
2023-07-21 12:40:00,296.37,296.68,296.19,296.28,17336.0,282.843,283.1388,282.6712,282.7571,17336.0
2023-07-21 12:50:00,296.24,296.38,296.0,296.3,15912.0,282.7189,282.8525,282.4899,282.7762,15912.0
2023-07-21 13:00:00,296.28,296.48,296.08,296.44,13944.0,282.7571,282.948,282.5662,282.9098,13944.0
2023-07-21 13:10:00,296.43,296.7,296.38,296.44,15684.0,282.9002,283.1579,282.8525,282.9098,15684.0
2023-07-21 13:20:00,296.41,296.69,296.4,296.65,12474.0,282.8812,283.1484,282.8716,283.1102,12474.0
2023-07-21 13:30:00,296.67,296.74,296.54,296.71,8426.0,283.1293,283.1961,283.0052,283.1675,8426.0
2023-07-21 13:40:00,296.72,297.04,296.72,296.98,16113.0,283.177,283.4824,283.177,283.4251,16113.0
2023-07-21 13:50:00,296.97,297.06,296.71,296.79,32495.0,283.4156,283.5015,283.1675,283.2438,32495.0
2023-07-21 14:00:00,296.79,296.84,296.38,296.58,18821.0,283.2438,283.2915,282.8525,283.0434,18821.0
2023-07-21 14:10:00,296.59,296.61,296.28,296.28,9845.0,283.0529,283.072,282.7571,282.7571,9845.0
2023-07-21 14:20:00,296.33,296.34,296.16,296.29,11763.0,282.8048,282.8144,282.6426,282.7666,11763.0
2023-07-21 14:30:00,296.34,296.42,296.12,296.41,16187.0,282.8144,282.8907,282.6044,282.8812,16187.0
2023-07-21 14:40:00,296.41,296.43,296.3,296.38,18829.0,282.8812,282.9002,282.7762,282.8525,18829.0
2023-07-21 14:50:00,296.35,296.35,296.15,296.19,17877.0,282.8239,282.8239,282.633,282.6712,17877.0
2023-07-21 15:00:00,296.16,296.21,295.92,295.96,16286.0,282.6426,282.6903,282.4135,282.4517,16286.0
2023-07-21 15:10:00,295.96,296.24,295.93,296.18,20592.0,282.4517,282.7189,282.4231,282.6617,20592.0
2023-07-21 15:20:00,296.18,296.31,296.09,296.31,12236.0,282.6617,282.7857,282.5758,282.7857,12236.0
2023-07-21 15:30:00,296.34,296.34,295.87,295.93,27493.0,282.8144,282.8144,282.3658,282.4231,27493.0
2023-07-21 15:40:00,295.93,295.97,295.53,295.79,63089.0,282.4231,282.4612,282.0413,282.2895,63089.0
2023-07-21 15:50:00,295.78,296.14,295.32,295.58,202687.0,282.2799,282.6235,281.8409,282.089,202687.0
2023-07-24 09:30:00,296.0,296.61,295.35,295.42,57418.0,282.4899,283.072,281.8695,281.9363,57418.0
2023-07-24 09:40:00,295.42,296.2,295.26,296.13,24937.0,281.9363,282.6807,281.7836,282.6139,24937.0
2023-07-24 09:50:00,296.04,296.86,296.04,296.7,19749.0,282.528,283.3106,282.528,283.1579,19749.0
2023-07-24 10:00:00,296.7,296.95,296.5,296.91,19095.0,283.1579,283.3965,282.9671,283.3583,19095.0
2023-07-24 10:10:00,296.89,296.94,296.2,296.27,19002.0,283.3393,283.387,282.6807,282.7476,19002.0
2023-07-24 10:20:00,296.21,296.21,295.35,295.53,18636.0,282.6903,282.6903,281.8695,282.0413,18636.0
2023-07-24 10:30:00,295.52,295.86,295.35,295.35,18990.0,282.0318,282.3563,281.8695,281.8695,18990.0
2023-07-24 10:40:00,295.35,295.35,294.88,294.93,43644.0,281.8695,281.8695,281.421,281.4687,43644.0
2023-07-24 10:50:00,294.9,295.57,294.85,295.46,11738.0,281.4401,282.0795,281.3924,281.9745,11738.0
2023-07-24 11:00:00,295.52,295.78,295.44,295.74,13842.0,282.0318,282.2799,281.9554,282.2417,13842.0
2023-07-24 11:10:00,295.77,296.09,295.74,295.87,13527.0,282.2704,282.5758,282.2417,282.3658,13527.0
2023-07-24 11:20:00,295.85,296.06,295.78,295.87,9775.0,282.3467,282.5471,282.2799,282.3658,9775.0
2023-07-24 11:30:00,295.92,296.14,295.82,296.03,10810.0,282.4135,282.6235,282.3181,282.5185,10810.0
2023-07-24 11:40:00,296.0,296.32,295.89,296.2,23263.0,282.4899,282.7953,282.3849,282.6807,23263.0
2023-07-24 11:50:00,296.18,296.29,295.92,296.02,17847.0,282.6617,282.7666,282.4135,282.509,17847.0
2023-07-24 12:00:00,296.05,296.08,295.56,295.59,8221.0,282.5376,282.5662,282.07,282.0986,8221.0
2023-07-24 12:10:00,295.59,295.87,295.57,295.81,12280.0,282.0986,282.3658,282.0795,282.3085,12280.0
2023-07-24 12:20:00,295.72,295.75,295.46,295.63,14855.0,282.2227,282.2513,281.9745,282.1368,14855.0
2023-07-24 12:30:00,295.62,295.73,295.45,295.64,9884.0,282.1272,282.2322,281.965,282.1463,9884.0
2023-07-24 12:40:00,295.63,295.7,295.53,295.53,13050.0,282.1368,282.2036,282.0413,282.0413,13050.0
2023-07-24 12:50:00,295.51,295.59,295.2,295.2,15438.0,282.0222,282.0986,281.7264,281.7264,15438.0
2023-07-24 13:00:00,295.21,295.34,295.11,295.21,8337.0,281.7359,281.86,281.6405,281.7359,8337.0
2023-07-24 13:10:00,295.21,295.26,295.08,295.08,7354.0,281.7359,281.7836,281.6119,281.6119,7354.0
2023-07-24 13:20:00,295.07,295.23,295.04,295.16,8402.0,281.6023,281.755,281.5737,281.6882,8402.0
2023-07-24 13:30:00,295.13,295.36,295.05,295.23,20666.0,281.6596,281.8791,281.5832,281.755,20666.0
2023-07-24 13:40:00,295.27,295.29,294.95,295.17,13221.0,281.7932,281.8123,281.4878,281.6978,13221.0
2023-07-24 13:50:00,295.19,295.36,295.08,295.25,13744.0,281.7168,281.8791,281.6119,281.7741,13744.0
2023-07-24 14:00:00,295.38,295.42,295.19,295.4,16406.0,281.8982,281.9363,281.7168,281.9173,16406.0
2023-07-24 14:10:00,295.39,295.54,295.26,295.3,13731.0,281.9077,282.0509,281.7836,281.8218,13731.0
2023-07-24 14:20:00,295.28,295.57,295.23,295.48,15085.0,281.8027,282.0795,281.755,281.9936,15085.0
2023-07-24 14:30:00,295.39,295.44,295.28,295.37,9573.0,281.9077,281.9554,281.8027,281.8886,9573.0
2023-07-24 14:40:00,295.35,295.51,295.23,295.5,14329.0,281.8695,282.0222,281.755,282.0127,14329.0
2023-07-24 14:50:00,295.51,295.7,295.43,295.62,14928.0,282.0222,282.2036,281.9459,282.1272,14928.0
2023-07-24 15:00:00,295.63,295.87,295.63,295.81,19322.0,282.1368,282.3658,282.1368,282.3085,19322.0
2023-07-24 15:10:00,295.86,295.91,295.66,295.88,18221.0,282.3563,282.404,282.1654,282.3754,18221.0
2023-07-24 15:20:00,295.87,295.9,295.67,295.7,23150.0,282.3658,282.3944,282.1749,282.2036,23150.0
2023-07-24 15:30:00,295.71,295.89,295.69,295.77,38136.0,282.2131,282.3849,282.194,282.2704,38136.0
2023-07-24 15:40:00,295.77,296.12,295.75,295.96,59096.0,282.2704,282.6044,282.2513,282.4517,59096.0
2023-07-24 15:50:00,295.96,295.96,295.26,295.35,164431.0,282.4517,282.4517,281.7836,281.8695,164431.0
2023-07-25 09:30:00,294.2,294.93,293.03,293.03,81751.0,280.772,281.4687,279.6554,279.6554,81751.0
2023-07-25 09:40:00,293.03,293.05,292.33,292.35,82786.0,279.6554,279.6745,278.9874,279.0065,82786.0
2023-07-25 09:50:00,292.39,292.48,292.0,292.25,45216.0,279.0446,279.1305,278.6724,278.911,45216.0
2023-07-25 10:00:00,292.19,292.41,291.65,292.27,61665.0,278.8538,279.0637,278.3384,278.9301,61665.0
2023-07-25 10:10:00,292.33,292.89,292.29,292.67,39974.0,278.9874,279.5218,278.9492,279.3119,39974.0
2023-07-25 10:20:00,292.7,292.92,292.22,292.9,46067.0,279.3405,279.5505,278.8824,279.5314,46067.0
2023-07-25 10:30:00,292.98,292.99,292.39,292.59,35699.0,279.6077,279.6173,279.0446,279.2355,35699.0
2023-07-25 10:40:00,292.62,292.85,292.49,292.7,30771.0,279.2641,279.4836,279.1401,279.3405,30771.0
2023-07-25 10:50:00,292.73,293.15,292.73,292.94,18797.0,279.3691,279.77,279.3691,279.5695,18797.0
2023-07-25 11:00:00,292.94,293.5,292.79,293.48,17557.0,279.5695,280.104,279.4264,280.0849,17557.0
2023-07-25 11:10:00,293.47,293.75,293.16,293.51,17310.0,280.0753,280.3426,279.7795,280.1135,17310.0
2023-07-25 11:20:00,293.56,294.13,293.52,294.13,28559.0,280.1612,280.7052,280.1231,280.7052,28559.0
2023-07-25 11:30:00,294.14,294.2,293.66,293.69,18447.0,280.7148,280.772,280.2567,280.2853,18447.0
2023-07-25 11:40:00,293.7,293.77,293.46,293.77,10308.0,280.2949,280.3617,280.0658,280.3617,10308.0
2023-07-25 11:50:00,293.77,293.84,293.45,293.56,20801.0,280.3617,280.4285,280.0563,280.1612,20801.0
2023-07-25 12:00:00,293.52,293.62,293.35,293.6,14429.0,280.1231,280.2185,279.9608,280.1994,14429.0
2023-07-25 12:10:00,293.6,293.74,293.55,293.63,15141.0,280.1994,280.333,280.1517,280.228,15141.0
2023-07-25 12:20:00,293.64,293.64,293.26,293.38,13019.0,280.2376,280.2376,279.8749,279.9895,13019.0
2023-07-25 12:30:00,293.39,293.39,293.04,293.05,9801.0,279.999,279.999,279.665,279.6745,9801.0
2023-07-25 12:40:00,293.03,293.18,292.97,293.04,13332.0,279.6554,279.7986,279.5982,279.665,13332.0
2023-07-25 12:50:00,293.03,293.13,292.93,293.09,9999.0,279.6554,279.7509,279.56,279.7127,9999.0
2023-07-25 13:00:00,293.06,293.28,292.86,292.98,14277.0,279.6841,279.894,279.4932,279.6077,14277.0
2023-07-25 13:10:00,292.98,293.04,292.85,292.97,9767.0,279.6077,279.665,279.4836,279.5982,9767.0
2023-07-25 13:20:00,292.97,292.97,292.61,292.62,9245.0,279.5982,279.5982,279.2546,279.2641,9245.0
2023-07-25 13:30:00,292.62,292.82,292.53,292.75,16210.0,279.2641,279.455,279.1783,279.3882,16210.0
2023-07-25 13:40:00,292.76,292.93,292.76,292.8,11213.0,279.3978,279.56,279.3978,279.4359,11213.0
2023-07-25 13:50:00,292.79,292.79,292.45,292.5,15236.0,279.4264,279.4264,279.1019,279.1496,15236.0
2023-07-25 14:00:00,292.49,292.63,292.47,292.53,13579.0,279.1401,279.2737,279.121,279.1783,13579.0
2023-07-25 14:10:00,292.53,292.75,292.51,292.69,14021.0,279.1783,279.3882,279.1592,279.331,14021.0
2023-07-25 14:20:00,292.68,292.88,292.61,292.62,10966.0,279.3214,279.5123,279.2546,279.2641,10966.0
2023-07-25 14:30:00,292.67,292.9,292.67,292.86,13159.0,279.3119,279.5314,279.3119,279.4932,13159.0
2023-07-25 14:40:00,292.84,293.27,292.77,293.19,14940.0,279.4741,279.8845,279.4073,279.8081,14940.0
2023-07-25 14:50:00,293.22,293.23,292.77,292.86,15412.0,279.8368,279.8463,279.4073,279.4932,15412.0
2023-07-25 15:00:00,292.86,293.0,292.79,292.98,12896.0,279.4932,279.6268,279.4264,279.6077,12896.0
2023-07-25 15:10:00,292.97,293.08,292.87,292.93,19259.0,279.5982,279.7031,279.5027,279.56,19259.0
2023-07-25 15:20:00,292.94,292.99,292.67,292.67,17430.0,279.5695,279.6173,279.3119,279.3119,17430.0
2023-07-25 15:30:00,292.63,292.82,292.53,292.7,30151.0,279.2737,279.455,279.1783,279.3405,30151.0
2023-07-25 15:40:00,292.71,293.06,292.64,292.94,57465.0,279.35,279.6841,279.2832,279.5695,57465.0
2023-07-25 15:50:00,292.92,292.93,292.11,292.38,189063.0,279.5505,279.56,278.7774,279.0351,189063.0
2023-07-26 09:30:00,292.25,292.58,290.5,290.52,83723.0,278.911,279.226,277.2409,277.26,83723.0
2023-07-26 09:40:00,290.52,290.72,289.74,290.63,64748.0,277.26,277.4509,276.5156,277.365,64748.0
2023-07-26 09:50:00,290.69,290.75,289.72,289.72,32661.0,277.4222,277.4795,276.4965,276.4965,32661.0
2023-07-26 10:00:00,289.75,290.35,289.5,289.86,35505.0,276.5251,277.0978,276.2865,276.6301,35505.0
2023-07-26 10:10:00,289.94,290.57,289.86,290.55,25710.0,276.7065,277.3077,276.6301,277.2886,25710.0
2023-07-26 10:20:00,290.5,290.6,290.28,290.53,15600.0,277.2409,277.3363,277.0309,277.2695,15600.0
2023-07-26 10:30:00,290.56,290.63,290.33,290.38,22878.0,277.2982,277.365,277.0787,277.1264,22878.0
2023-07-26 10:40:00,290.31,290.54,289.94,290.43,66555.0,277.0596,277.2791,276.7065,277.1741,66555.0
2023-07-26 10:50:00,290.43,291.37,290.43,291.24,38487.0,277.1741,278.0712,277.1741,277.9471,38487.0
2023-07-26 11:00:00,291.21,291.79,291.21,291.74,44628.0,277.9185,278.472,277.9185,278.4243,44628.0
2023-07-26 11:10:00,291.74,291.87,291.53,291.61,24911.0,278.4243,278.5484,278.2239,278.3002,24911.0
2023-07-26 11:20:00,291.72,291.72,291.01,291.14,14298.0,278.4052,278.4052,277.7276,277.8517,14298.0
2023-07-26 11:30:00,291.14,291.18,290.56,290.64,13711.0,277.8517,277.8899,277.2982,277.3745,13711.0
2023-07-26 11:40:00,290.68,290.9,290.58,290.81,10968.0,277.4127,277.6227,277.3173,277.5368,10968.0
2023-07-26 11:50:00,290.83,291.01,290.75,290.95,12192.0,277.5558,277.7276,277.4795,277.6704,12192.0
2023-07-26 12:00:00,290.96,291.3,290.95,291.3,6752.0,277.6799,278.0044,277.6704,278.0044,6752.0
2023-07-26 12:10:00,291.26,291.47,291.18,291.18,6933.0,277.9662,278.1666,277.8899,277.8899,6933.0
2023-07-26 12:20:00,291.18,291.24,291.04,291.11,7247.0,277.8899,277.9471,277.7563,277.8231,7247.0
2023-07-26 12:30:00,291.07,291.09,290.84,290.9,11809.0,277.7849,277.804,277.5654,277.6227,11809.0
2023-07-26 12:40:00,290.92,290.93,290.63,290.89,9844.0,277.6417,277.6513,277.365,277.6131,9844.0
2023-07-26 12:50:00,290.84,290.92,290.7,290.92,10965.0,277.5654,277.6417,277.4318,277.6417,10965.0
2023-07-26 13:00:00,290.97,291.21,290.96,291.1,16965.0,277.6895,277.9185,277.6799,277.8135,16965.0
2023-07-26 13:10:00,291.12,291.15,290.99,291.06,19401.0,277.8326,277.8612,277.7085,277.7753,19401.0
2023-07-26 13:20:00,291.07,291.32,291.05,291.27,11297.0,277.7849,278.0235,277.7658,277.9758,11297.0
2023-07-26 13:30:00,291.26,291.31,291.09,291.14,17762.0,277.9662,278.0139,277.804,277.8517,17762.0
2023-07-26 13:40:00,291.12,291.5,291.12,291.39,14523.0,277.8326,278.1953,277.8326,278.0903,14523.0
2023-07-26 13:50:00,291.42,291.5,291.31,291.42,16588.0,278.1189,278.1953,278.0139,278.1189,16588.0
2023-07-26 14:00:00,291.39,291.48,291.11,291.32,31726.0,278.0903,278.1762,277.8231,278.0235,31726.0
2023-07-26 14:10:00,291.29,291.44,291.23,291.35,26071.0,277.9948,278.138,277.9376,278.0521,26071.0
2023-07-26 14:20:00,291.35,291.41,291.18,291.18,20545.0,278.0521,278.1094,277.8899,277.8899,20545.0
2023-07-26 14:30:00,291.18,291.8,290.95,291.57,30250.0,277.8899,278.4816,277.6704,278.2621,30250.0
2023-07-26 14:40:00,291.58,292.15,291.46,291.56,22273.0,278.2716,278.8156,278.1571,278.2525,22273.0
2023-07-26 14:50:00,291.58,291.8,291.29,291.34,22800.0,278.2716,278.4816,277.9948,278.0426,22800.0
2023-07-26 15:00:00,291.35,291.46,290.54,290.58,37281.0,278.0521,278.1571,277.2791,277.3173,37281.0
2023-07-26 15:10:00,290.58,290.86,290.18,290.48,39130.0,277.3173,277.5845,276.9355,277.2218,39130.0
2023-07-26 15:20:00,290.51,290.85,290.43,290.76,27967.0,277.2505,277.5749,277.1741,277.489,27967.0
2023-07-26 15:30:00,290.75,290.87,290.56,290.65,51914.0,277.4795,277.594,277.2982,277.3841,51914.0
2023-07-26 15:40:00,290.63,291.13,290.51,290.94,68427.0,277.365,277.8422,277.2505,277.6608,68427.0
2023-07-26 15:50:00,290.93,291.8,290.89,291.78,188260.0,277.6513,278.4816,277.6131,278.4625,188260.0
2023-07-27 09:30:00,292.0,296.5,291.51,295.96,239978.0,278.6724,282.9671,278.2048,282.4517,239978.0
2023-07-27 09:40:00,295.81,297.3,295.05,296.29,144344.0,282.3085,283.7305,281.5832,282.7666,144344.0
2023-07-27 09:50:00,296.18,297.48,295.67,296.75,84054.0,282.6617,283.9023,282.1749,283.2056,84054.0
2023-07-27 10:00:00,296.82,297.46,295.77,296.93,95797.0,283.2724,283.8832,282.2704,283.3774,95797.0
2023-07-27 10:10:00,296.94,298.59,296.53,298.46,117344.0,283.387,284.9617,282.9957,284.8376,117344.0
2023-07-27 10:20:00,298.53,298.9,297.98,298.31,75044.0,284.9044,285.2575,284.3795,284.6944,75044.0
2023-07-27 10:30:00,298.33,298.42,296.83,296.84,50756.0,284.7135,284.7994,283.282,283.2915,50756.0
2023-07-27 10:40:00,296.84,296.99,296.03,296.76,62446.0,283.2915,283.4347,282.5185,283.2152,62446.0
2023-07-27 10:50:00,296.88,297.17,296.31,296.41,38819.0,283.3297,283.6065,282.7857,282.8812,38819.0
2023-07-27 11:00:00,296.44,297.33,296.21,296.86,35110.0,282.9098,283.7592,282.6903,283.3106,35110.0
2023-07-27 11:10:00,296.81,297.66,296.7,297.66,25843.0,283.2629,284.0741,283.1579,284.0741,25843.0
2023-07-27 11:20:00,297.68,297.74,296.52,297.2,46416.0,284.0932,284.1505,282.9861,283.6351,46416.0
2023-07-27 11:30:00,297.24,297.52,296.79,297.51,22327.0,283.6733,283.9405,283.2438,283.931,22327.0
2023-07-27 11:40:00,297.55,297.76,297.14,297.16,28372.0,283.9691,284.1695,283.5778,283.5969,28372.0
2023-07-27 11:50:00,297.14,297.48,296.73,297.3,36893.0,283.5778,283.9023,283.1866,283.7305,36893.0
2023-07-27 12:00:00,297.29,297.92,297.23,297.66,26591.0,283.721,284.3222,283.6637,284.0741,26591.0
2023-07-27 12:10:00,297.73,298.12,297.73,297.99,27411.0,284.1409,284.5131,284.1409,284.389,27411.0
2023-07-27 12:20:00,298.1,298.55,298.07,298.49,38854.0,284.494,284.9235,284.4654,284.8662,38854.0
2023-07-27 12:30:00,298.48,298.58,298.27,298.31,32075.0,284.8567,284.9521,284.6563,284.6944,32075.0
2023-07-27 12:40:00,298.38,298.46,298.04,298.22,22422.0,284.7612,284.8376,284.4368,284.6085,22422.0
2023-07-27 12:50:00,298.22,298.47,298.13,298.25,11311.0,284.6085,284.8471,284.5227,284.6372,11311.0
2023-07-27 13:00:00,298.32,298.43,297.72,297.94,15185.0,284.704,284.809,284.1314,284.3413,15185.0
2023-07-27 13:10:00,297.95,298.22,297.56,297.88,21965.0,284.3509,284.6085,283.9787,284.2841,21965.0
2023-07-27 13:20:00,297.74,297.81,297.45,297.72,15719.0,284.1505,284.2173,283.8737,284.1314,15719.0
2023-07-27 13:30:00,297.73,297.86,297.48,297.66,13752.0,284.1409,284.265,283.9023,284.0741,13752.0
2023-07-27 13:40:00,297.63,298.23,297.63,298.02,21252.0,284.0455,284.6181,284.0455,284.4177,21252.0
2023-07-27 13:50:00,298.08,298.26,297.6,297.63,17630.0,284.4749,284.6467,284.0168,284.0455,17630.0
2023-07-27 14:00:00,297.61,297.61,296.5,296.61,26995.0,284.0264,284.0264,282.9671,283.072,26995.0
2023-07-27 14:10:00,296.57,296.57,295.45,296.01,32169.0,283.0339,283.0339,281.965,282.4994,32169.0
2023-07-27 14:20:00,295.96,296.22,295.26,295.55,30467.0,282.4517,282.6998,281.7836,282.0604,30467.0
2023-07-27 14:30:00,295.48,295.56,295.06,295.08,23708.0,281.9936,282.07,281.5928,281.6119,23708.0
2023-07-27 14:40:00,295.0,295.35,294.9,295.06,22074.0,281.5355,281.8695,281.4401,281.5928,22074.0
2023-07-27 14:50:00,295.06,295.42,294.97,295.26,21690.0,281.5928,281.9363,281.5069,281.7836,21690.0
2023-07-27 15:00:00,295.27,295.58,295.19,295.51,29861.0,281.7932,282.089,281.7168,282.0222,29861.0
2023-07-27 15:10:00,295.56,296.05,295.55,296.04,28032.0,282.07,282.5376,282.0604,282.528,28032.0
2023-07-27 15:20:00,296.04,296.18,295.4,295.53,34601.0,282.528,282.6617,281.9173,282.0413,34601.0
2023-07-27 15:30:00,295.54,295.73,295.31,295.33,51899.0,282.0509,282.2322,281.8314,281.8505,51899.0
2023-07-27 15:40:00,295.36,295.59,294.92,295.01,76778.0,281.8791,282.0986,281.4592,281.5451,76778.0
2023-07-27 15:50:00,295.01,295.41,294.59,295.1,287394.0,281.5451,281.9268,281.1442,281.631,287394.0
2023-07-28 09:30:00,295.8,297.7,295.77,296.62,85948.0,282.299,284.1123,282.2704,283.0816,85948.0
2023-07-28 09:40:00,296.57,297.25,296.35,297.12,26988.0,283.0339,283.6828,282.8239,283.5588,26988.0
2023-07-28 09:50:00,297.02,297.02,295.0,295.17,35355.0,283.4633,283.4633,281.5355,281.6978,35355.0
2023-07-28 10:00:00,295.33,296.11,295.31,295.8,30831.0,281.8505,282.5949,281.8314,282.299,30831.0
2023-07-28 10:10:00,295.82,295.94,295.39,295.69,28405.0,282.3181,282.4326,281.9077,282.194,28405.0
2023-07-28 10:20:00,295.77,296.2,295.77,296.14,32758.0,282.2704,282.6807,282.2704,282.6235,32758.0
2023-07-28 10:30:00,296.13,296.59,295.98,296.59,23226.0,282.6139,283.0529,282.4708,283.0529,23226.0
2023-07-28 10:40:00,296.6,297.03,296.55,296.9,22013.0,283.0625,283.4729,283.0148,283.3488,22013.0
2023-07-28 10:50:00,296.91,297.4,296.89,297.38,35910.0,283.3583,283.826,283.3393,283.8069,35910.0
2023-07-28 11:00:00,297.33,297.33,296.92,297.03,16481.0,283.7592,283.7592,283.3679,283.4729,16481.0
2023-07-28 11:10:00,297.05,297.05,296.72,297.01,25903.0,283.4919,283.4919,283.177,283.4538,25903.0
2023-07-28 11:20:00,297.03,297.11,296.23,296.43,21854.0,283.4729,283.5492,282.7094,282.9002,21854.0
2023-07-28 11:30:00,296.46,296.76,296.22,296.29,17248.0,282.9289,283.2152,282.6998,282.7666,17248.0
2023-07-28 11:40:00,296.3,296.79,296.27,296.31,13357.0,282.7762,283.2438,282.7476,282.7857,13357.0
2023-07-28 11:50:00,296.24,296.3,295.81,296.0,11126.0,282.7189,282.7762,282.3085,282.4899,11126.0
2023-07-28 12:00:00,295.96,295.98,295.31,295.36,39256.0,282.4517,282.4708,281.8314,281.8791,39256.0
2023-07-28 12:10:00,295.3,295.61,294.84,294.92,61639.0,281.8218,282.1177,281.3828,281.4592,61639.0
2023-07-28 12:20:00,294.86,295.11,294.75,294.79,16431.0,281.4019,281.6405,281.2969,281.3351,16431.0
2023-07-28 12:30:00,294.75,295.02,294.56,294.6,33486.0,281.2969,281.5546,281.1156,281.1538,33486.0
2023-07-28 12:40:00,294.59,294.59,294.2,294.21,17220.0,281.1442,281.1442,280.772,280.7816,17220.0
2023-07-28 12:50:00,294.21,294.39,293.84,294.18,22375.0,280.7816,280.9534,280.4285,280.7529,22375.0
2023-07-28 13:00:00,294.18,294.23,293.76,293.95,20458.0,280.7529,280.8007,280.3521,280.5334,20458.0
2023-07-28 13:10:00,293.9,294.13,293.62,293.68,13436.0,280.4857,280.7052,280.2185,280.2758,13436.0
2023-07-28 13:20:00,293.69,293.76,293.34,293.36,32831.0,280.2853,280.3521,279.9513,279.9704,32831.0
2023-07-28 13:30:00,293.36,293.66,293.24,293.39,21369.0,279.9704,280.2567,279.8558,279.999,21369.0
2023-07-28 13:40:00,293.36,293.4,292.95,292.95,26118.0,279.9704,280.0085,279.5791,279.5791,26118.0
2023-07-28 13:50:00,292.99,293.5,292.99,293.5,13641.0,279.6173,280.104,279.6173,280.104,13641.0
2023-07-28 14:00:00,293.47,293.71,293.46,293.7,16595.0,280.0753,280.3044,280.0658,280.2949,16595.0
2023-07-28 14:10:00,293.69,293.78,293.41,293.44,13169.0,280.2853,280.3712,280.0181,280.0467,13169.0
2023-07-28 14:20:00,293.47,293.67,293.45,293.67,21095.0,280.0753,280.2662,280.0563,280.2662,21095.0
2023-07-28 14:30:00,293.68,293.73,293.33,293.39,9926.0,280.2758,280.3235,279.9417,279.999,9926.0
2023-07-28 14:40:00,293.37,293.72,293.22,293.68,13899.0,279.9799,280.3139,279.8368,280.2758,13899.0
2023-07-28 14:50:00,293.67,293.88,293.58,293.62,10155.0,280.2662,280.4666,280.1803,280.2185,10155.0
2023-07-28 15:00:00,293.65,293.7,293.35,293.42,11249.0,280.2471,280.2949,279.9608,280.0276,11249.0
2023-07-28 15:10:00,293.34,293.72,293.32,293.71,15400.0,279.9513,280.3139,279.9322,280.3044,15400.0
2023-07-28 15:20:00,293.69,293.74,293.51,293.61,20127.0,280.2853,280.333,280.1135,280.209,20127.0
2023-07-28 15:30:00,293.63,294.23,293.59,294.04,43195.0,280.228,280.8007,280.1899,280.6193,43195.0
2023-07-28 15:40:00,294.06,294.06,293.63,293.92,41951.0,280.6384,280.6384,280.228,280.5048,41951.0
2023-07-28 15:50:00,293.92,294.32,293.86,293.89,166468.0,280.5048,280.8866,280.4475,280.4762,166468.0
2023-07-31 09:30:00,293.61,294.24,291.64,292.27,102477.0,280.209,280.8102,278.3289,278.9301,102477.0
2023-07-31 09:40:00,292.37,293.17,291.31,292.95,45035.0,279.0256,279.789,278.0139,279.5791,45035.0
2023-07-31 09:50:00,293.13,293.13,292.28,292.69,29394.0,279.7509,279.7509,278.9397,279.331,29394.0
2023-07-31 10:00:00,292.69,292.89,291.6,291.63,39827.0,279.331,279.5218,278.2907,278.3193,39827.0
2023-07-31 10:10:00,291.63,291.74,291.09,291.6,53054.0,278.3193,278.4243,277.804,278.2907,53054.0
2023-07-31 10:20:00,291.58,291.8,291.31,291.58,34656.0,278.2716,278.4816,278.0139,278.2716,34656.0
2023-07-31 10:30:00,291.6,291.6,291.19,291.35,39691.0,278.2907,278.2907,277.8994,278.0521,39691.0
2023-07-31 10:40:00,291.4,291.7,291.3,291.62,27603.0,278.0998,278.3861,278.0044,278.3098,27603.0
2023-07-31 10:50:00,291.65,291.84,291.5,291.56,23402.0,278.3384,278.5197,278.1953,278.2525,23402.0
2023-07-31 11:00:00,291.6,291.61,290.87,290.89,35874.0,278.2907,278.3002,277.594,277.6131,35874.0
2023-07-31 11:10:00,290.93,290.94,290.42,290.66,39857.0,277.6513,277.6608,277.1646,277.3936,39857.0
2023-07-31 11:20:00,290.63,290.94,290.35,290.72,28120.0,277.365,277.6608,277.0978,277.4509,28120.0
2023-07-31 11:30:00,290.73,291.04,290.7,290.77,30166.0,277.4604,277.7563,277.4318,277.4986,30166.0
2023-07-31 11:40:00,290.69,290.69,290.34,290.44,23272.0,277.4222,277.4222,277.0882,277.1836,23272.0
2023-07-31 11:50:00,290.45,290.5,290.05,290.15,27152.0,277.1932,277.2409,276.8114,276.9069,27152.0
2023-07-31 12:00:00,290.13,290.78,290.1,290.77,21081.0,276.8878,277.5081,276.8592,277.4986,21081.0
2023-07-31 12:10:00,290.76,290.83,290.43,290.66,25700.0,277.489,277.5558,277.1741,277.3936,25700.0
2023-07-31 12:20:00,290.68,290.92,290.41,290.91,15492.0,277.4127,277.6417,277.155,277.6322,15492.0
2023-07-31 12:30:00,290.91,291.07,290.85,290.97,18541.0,277.6322,277.7849,277.5749,277.6895,18541.0
2023-07-31 12:40:00,290.96,291.07,290.87,290.99,20463.0,277.6799,277.7849,277.594,277.7085,20463.0
2023-07-31 12:50:00,291.01,291.32,290.99,291.29,25188.0,277.7276,278.0235,277.7085,277.9948,25188.0
2023-07-31 13:00:00,291.29,291.51,291.14,291.5,22538.0,277.9948,278.2048,277.8517,278.1953,22538.0
2023-07-31 13:10:00,291.51,292.01,291.51,291.98,29768.0,278.2048,278.682,278.2048,278.6534,29768.0
2023-07-31 13:20:00,291.98,292.16,291.86,292.12,26029.0,278.6534,278.8251,278.5388,278.787,26029.0
2023-07-31 13:30:00,292.12,292.4,292.12,292.35,28362.0,278.787,279.0542,278.787,279.0065,28362.0
2023-07-31 13:40:00,292.3,292.36,292.13,292.35,13587.0,278.9588,279.016,278.7965,279.0065,13587.0
2023-07-31 13:50:00,292.32,292.36,292.17,292.23,15740.0,278.9778,279.016,278.8347,278.8919,15740.0
2023-07-31 14:00:00,292.2,292.35,291.93,291.93,18441.0,278.8633,279.0065,278.6056,278.6056,18441.0
2023-07-31 14:10:00,291.93,292.25,291.86,291.87,55423.0,278.6056,278.911,278.5388,278.5484,55423.0
2023-07-31 14:20:00,291.85,292.29,291.84,292.24,29013.0,278.5293,278.9492,278.5197,278.9015,29013.0
2023-07-31 14:30:00,292.23,292.29,291.84,291.85,17708.0,278.8919,278.9492,278.5197,278.5293,17708.0
2023-07-31 14:40:00,291.88,291.97,291.5,291.79,19934.0,278.5579,278.6438,278.1953,278.472,19934.0
2023-07-31 14:50:00,291.81,292.01,291.79,291.88,9072.0,278.4911,278.682,278.472,278.5579,9072.0
2023-07-31 15:00:00,291.97,291.99,291.87,291.87,10356.0,278.6438,278.6629,278.5484,278.5484,10356.0
2023-07-31 15:10:00,291.86,291.95,291.72,291.9,24027.0,278.5388,278.6247,278.4052,278.577,24027.0
2023-07-31 15:20:00,291.92,291.95,291.68,291.69,25712.0,278.5961,278.6247,278.367,278.3766,25712.0
2023-07-31 15:30:00,291.7,292.06,291.62,292.0,60952.0,278.3861,278.7297,278.3098,278.6724,60952.0
2023-07-31 15:40:00,292.0,292.25,291.8,291.87,65532.0,278.6724,278.911,278.4816,278.5484,65532.0
2023-07-31 15:50:00,291.8,293.23,291.66,293.2,288995.0,278.4816,279.8463,278.348,279.8177,288995.0
2023-08-01 09:30:00,293.0,293.91,292.37,292.41,61978.0,279.6268,280.4953,279.0256,279.0637,61978.0
2023-08-01 09:40:00,292.49,292.75,292.0,292.2,28044.0,279.1401,279.3882,278.6724,278.8633,28044.0
2023-08-01 09:50:00,292.21,292.56,292.05,292.4,17176.0,278.8729,279.2069,278.7202,279.0542,17176.0
2023-08-01 10:00:00,292.3,292.7,292.11,292.15,17519.0,278.9588,279.3405,278.7774,278.8156,17519.0
2023-08-01 10:10:00,292.1,292.1,291.37,291.45,36869.0,278.7679,278.7679,278.0712,278.1475,36869.0
2023-08-01 10:20:00,291.47,291.68,291.16,291.34,30590.0,278.1666,278.367,277.8708,278.0426,30590.0
2023-08-01 10:30:00,291.33,291.62,291.04,291.62,33640.0,278.033,278.3098,277.7563,278.3098,33640.0
2023-08-01 10:40:00,291.53,291.62,291.15,291.35,23929.0,278.2239,278.3098,277.8612,278.0521,23929.0
2023-08-01 10:50:00,291.38,291.75,291.37,291.37,19948.0,278.0807,278.4339,278.0712,278.0712,19948.0
2023-08-01 11:00:00,291.37,291.42,290.96,291.02,16314.0,278.0712,278.1189,277.6799,277.7372,16314.0
2023-08-01 11:10:00,291.06,291.15,290.8,290.99,15667.0,277.7753,277.8612,277.5272,277.7085,15667.0
2023-08-01 11:20:00,291.0,291.11,290.86,290.99,16481.0,277.7181,277.8231,277.5845,277.7085,16481.0
2023-08-01 11:30:00,291.05,291.16,290.36,290.51,18838.0,277.7658,277.8708,277.1073,277.2505,18838.0
2023-08-01 11:40:00,290.48,290.75,290.36,290.71,14655.0,277.2218,277.4795,277.1073,277.4413,14655.0
2023-08-01 11:50:00,290.7,290.89,290.61,290.81,22348.0,277.4318,277.6131,277.3459,277.5368,22348.0
2023-08-01 12:00:00,290.86,290.93,290.58,290.7,19986.0,277.5845,277.6513,277.3173,277.4318,19986.0
2023-08-01 12:10:00,290.74,290.84,290.65,290.71,7774.0,277.47,277.5654,277.3841,277.4413,7774.0
2023-08-01 12:20:00,290.71,290.72,290.36,290.4,10952.0,277.4413,277.4509,277.1073,277.1455,10952.0
2023-08-01 12:30:00,290.38,290.53,290.33,290.46,6807.0,277.1264,277.2695,277.0787,277.2027,6807.0
2023-08-01 12:40:00,290.49,290.63,290.43,290.58,7576.0,277.2314,277.365,277.1741,277.3173,7576.0
2023-08-01 12:50:00,290.55,290.58,290.4,290.53,9275.0,277.2886,277.3173,277.1455,277.2695,9275.0
2023-08-01 13:00:00,290.53,290.66,290.36,290.37,26777.0,277.2695,277.3936,277.1073,277.1168,26777.0
2023-08-01 13:10:00,290.34,290.52,290.31,290.38,8867.0,277.0882,277.26,277.0596,277.1264,8867.0
2023-08-01 13:20:00,290.4,290.58,290.35,290.56,11185.0,277.1455,277.3173,277.0978,277.2982,11185.0
2023-08-01 13:30:00,290.56,290.61,290.3,290.36,13014.0,277.2982,277.3459,277.05,277.1073,13014.0
2023-08-01 13:40:00,290.38,290.49,290.25,290.26,18642.0,277.1264,277.2314,277.0023,277.0119,18642.0
2023-08-01 13:50:00,290.3,290.41,290.25,290.3,11565.0,277.05,277.155,277.0023,277.05,11565.0
2023-08-01 14:00:00,290.33,290.68,290.32,290.61,14088.0,277.0787,277.4127,277.0691,277.3459,14088.0
2023-08-01 14:10:00,290.63,290.77,290.49,290.73,19826.0,277.365,277.4986,277.2314,277.4604,19826.0
2023-08-01 14:20:00,290.78,290.99,290.67,290.82,24214.0,277.5081,277.7085,277.4031,277.5463,24214.0
2023-08-01 14:30:00,290.86,291.12,290.82,291.06,16418.0,277.5845,277.8326,277.5463,277.7753,16418.0
2023-08-01 14:40:00,291.09,291.16,290.77,290.87,13490.0,277.804,277.8708,277.4986,277.594,13490.0
2023-08-01 14:50:00,290.85,291.02,290.8,290.99,13223.0,277.5749,277.7372,277.5272,277.7085,13223.0
2023-08-01 15:00:00,290.99,291.02,290.81,290.94,15160.0,277.7085,277.7372,277.5368,277.6608,15160.0
2023-08-01 15:10:00,290.98,291.01,290.82,290.83,17009.0,277.699,277.7276,277.5463,277.5558,17009.0
2023-08-01 15:20:00,290.86,290.87,290.63,290.77,30684.0,277.5845,277.594,277.365,277.4986,30684.0
2023-08-01 15:30:00,290.77,290.82,290.66,290.74,26939.0,277.4986,277.5463,277.3936,277.47,26939.0
2023-08-01 15:40:00,290.69,290.85,290.53,290.68,38307.0,277.4222,277.5749,277.2695,277.4127,38307.0
2023-08-01 15:50:00,290.7,291.1,290.69,291.04,117240.0,277.4318,277.8135,277.4222,277.7563,117240.0
2023-08-02 09:30:00,290.26,292.01,290.26,292.01,108286.0,277.0119,278.682,277.0119,278.682,108286.0
2023-08-02 09:40:00,291.99,292.7,291.92,292.38,64241.0,278.6629,279.3405,278.5961,279.0351,64241.0
2023-08-02 09:50:00,292.38,292.88,292.33,292.79,45320.0,279.0351,279.5123,278.9874,279.4264,45320.0
2023-08-02 10:00:00,292.81,292.9,291.98,292.46,44756.0,279.4455,279.5314,278.6534,279.1114,44756.0
2023-08-02 10:10:00,292.44,293.45,292.41,292.79,83273.0,279.0924,280.0563,279.0637,279.4264,83273.0
2023-08-02 10:20:00,292.79,293.19,292.52,292.99,33186.0,279.4264,279.8081,279.1687,279.6173,33186.0
2023-08-02 10:30:00,293.01,293.04,292.32,292.32,20254.0,279.6363,279.665,278.9778,278.9778,20254.0
2023-08-02 10:40:00,292.28,292.96,292.14,292.88,26754.0,278.9397,279.5886,278.8061,279.5123,26754.0
2023-08-02 10:50:00,292.86,292.96,292.33,292.52,13591.0,279.4932,279.5886,278.9874,279.1687,13591.0
2023-08-02 11:00:00,292.5,292.91,292.13,292.13,27000.0,279.1496,279.5409,278.7965,278.7965,27000.0
2023-08-02 11:10:00,292.1,292.45,292.1,292.28,23713.0,278.7679,279.1019,278.7679,278.9397,23713.0
2023-08-02 11:20:00,292.32,292.64,292.09,292.16,21036.0,278.9778,279.2832,278.7583,278.8251,21036.0
2023-08-02 11:30:00,292.19,292.63,292.04,292.3,15838.0,278.8538,279.2737,278.7106,278.9588,15838.0
2023-08-02 11:40:00,292.23,292.23,291.69,291.81,16387.0,278.8919,278.8919,278.3766,278.4911,16387.0
2023-08-02 11:50:00,291.85,292.02,291.65,291.8,16860.0,278.5293,278.6915,278.3384,278.4816,16860.0
2023-08-02 12:00:00,291.81,291.95,291.62,291.9,12104.0,278.4911,278.6247,278.3098,278.577,12104.0
2023-08-02 12:10:00,291.96,292.12,291.66,291.9,17944.0,278.6343,278.787,278.348,278.577,17944.0
2023-08-02 12:20:00,291.9,291.97,291.62,291.66,13560.0,278.577,278.6438,278.3098,278.348,13560.0
2023-08-02 12:30:00,291.74,291.87,291.52,291.76,14927.0,278.4243,278.5484,278.2144,278.4434,14927.0
2023-08-02 12:40:00,291.73,291.73,291.2,291.25,11970.0,278.4148,278.4148,277.909,277.9567,11970.0
2023-08-02 12:50:00,291.22,291.42,291.03,291.06,13196.0,277.928,278.1189,277.7467,277.7753,13196.0
2023-08-02 13:00:00,291.05,291.13,290.85,290.89,12505.0,277.7658,277.8422,277.5749,277.6131,12505.0
2023-08-02 13:10:00,290.9,291.02,290.64,290.76,13768.0,277.6227,277.7372,277.3745,277.489,13768.0
2023-08-02 13:20:00,290.74,291.03,290.74,291.02,12507.0,277.47,277.7467,277.47,277.7372,12507.0
2023-08-02 13:30:00,291.09,291.2,290.82,290.83,9357.0,277.804,277.909,277.5463,277.5558,9357.0
2023-08-02 13:40:00,290.83,290.92,290.48,290.48,10339.0,277.5558,277.6417,277.2218,277.2218,10339.0
2023-08-02 13:50:00,290.48,290.51,290.26,290.26,21929.0,277.2218,277.2505,277.0119,277.0119,21929.0
2023-08-02 14:00:00,290.3,290.3,289.86,290.02,30219.0,277.05,277.05,276.6301,276.7828,30219.0
2023-08-02 14:10:00,290.0,290.29,289.88,290.24,16350.0,276.7637,277.0405,276.6492,276.9928,16350.0
2023-08-02 14:20:00,290.24,290.37,290.15,290.24,14849.0,276.9928,277.1168,276.9069,276.9928,14849.0
2023-08-02 14:30:00,290.25,290.35,290.08,290.11,12556.0,277.0023,277.0978,276.8401,276.8687,12556.0
2023-08-02 14:40:00,290.12,290.14,289.76,290.01,15610.0,276.8783,276.8973,276.5347,276.7733,15610.0
2023-08-02 14:50:00,290.06,290.32,290.06,290.15,34876.0,276.821,277.0691,276.821,276.9069,34876.0
2023-08-02 15:00:00,290.15,290.31,289.94,290.08,16577.0,276.9069,277.0596,276.7065,276.8401,16577.0
2023-08-02 15:10:00,290.09,290.09,289.54,289.8,23172.0,276.8496,276.8496,276.3247,276.5729,23172.0
2023-08-02 15:20:00,289.75,289.9,289.5,289.56,17565.0,276.5251,276.6683,276.2865,276.3438,17565.0
2023-08-02 15:30:00,289.59,289.61,289.38,289.5,22129.0,276.3724,276.3915,276.172,276.2865,22129.0
2023-08-02 15:40:00,289.49,289.92,289.38,289.63,43720.0,276.277,276.6874,276.172,276.4106,43720.0
2023-08-02 15:50:00,289.6,289.89,289.48,289.58,121030.0,276.382,276.6587,276.2675,276.3629,121030.0
2023-08-03 09:30:00,288.8,290.14,288.64,289.17,82621.0,275.6185,276.8973,275.4658,275.9716,82621.0
2023-08-03 09:40:00,289.25,291.05,289.24,290.38,37113.0,276.048,277.7658,276.0384,277.1264,37113.0
2023-08-03 09:50:00,290.45,290.9,290.26,290.51,14052.0,277.1932,277.6227,277.0119,277.2505,14052.0
2023-08-03 10:00:00,290.45,290.71,290.2,290.5,34116.0,277.1932,277.4413,276.9546,277.2409,34116.0
2023-08-03 10:10:00,290.44,290.49,290.0,290.28,29696.0,277.1836,277.2314,276.7637,277.0309,29696.0
2023-08-03 10:20:00,290.23,290.7,290.09,290.36,44460.0,276.9832,277.4318,276.8496,277.1073,44460.0
2023-08-03 10:30:00,290.36,290.51,289.79,289.88,17525.0,277.1073,277.2505,276.5633,276.6492,17525.0
2023-08-03 10:40:00,289.9,290.11,289.68,290.0,17193.0,276.6683,276.8687,276.4583,276.7637,17193.0
2023-08-03 10:50:00,289.96,290.05,289.33,289.55,15517.0,276.7256,276.8114,276.1243,276.3343,15517.0
2023-08-03 11:00:00,289.55,290.04,289.43,290.04,17199.0,276.3343,276.8019,276.2197,276.8019,17199.0
2023-08-03 11:10:00,290.11,290.55,289.89,290.43,12988.0,276.8687,277.2886,276.6587,277.1741,12988.0
2023-08-03 11:20:00,290.49,290.79,290.4,290.7,13079.0,277.2314,277.5177,277.1455,277.4318,13079.0
2023-08-03 11:30:00,290.68,290.69,290.13,290.28,13154.0,277.4127,277.4222,276.8878,277.0309,13154.0
2023-08-03 11:40:00,290.29,290.78,290.12,290.75,14602.0,277.0405,277.5081,276.8783,277.4795,14602.0
2023-08-03 11:50:00,290.78,290.9,290.43,290.52,8932.0,277.5081,277.6227,277.1741,277.26,8932.0
2023-08-03 12:00:00,290.52,290.62,290.36,290.55,9819.0,277.26,277.3554,277.1073,277.2886,9819.0
2023-08-03 12:10:00,290.55,290.69,290.39,290.69,12051.0,277.2886,277.4222,277.1359,277.4222,12051.0
2023-08-03 12:20:00,290.68,290.86,290.5,290.56,9805.0,277.4127,277.5845,277.2409,277.2982,9805.0
2023-08-03 12:30:00,290.6,290.7,290.45,290.55,11308.0,277.3363,277.4318,277.1932,277.2886,11308.0
2023-08-03 12:40:00,290.56,290.7,290.45,290.55,17041.0,277.2982,277.4318,277.1932,277.2886,17041.0
2023-08-03 12:50:00,290.59,290.62,290.41,290.43,10800.0,277.3268,277.3554,277.155,277.1741,10800.0
2023-08-03 13:00:00,290.45,290.53,290.32,290.47,14912.0,277.1932,277.2695,277.0691,277.2123,14912.0
2023-08-03 13:10:00,290.52,290.66,290.46,290.48,8268.0,277.26,277.3936,277.2027,277.2218,8268.0
2023-08-03 13:20:00,290.48,290.73,290.38,290.41,10478.0,277.2218,277.4604,277.1264,277.155,10478.0
2023-08-03 13:30:00,290.44,290.66,290.39,290.66,11464.0,277.1836,277.3936,277.1359,277.3936,11464.0
2023-08-03 13:40:00,290.65,290.68,290.41,290.48,9614.0,277.3841,277.4127,277.155,277.2218,9614.0
2023-08-03 13:50:00,290.51,290.73,290.48,290.72,14401.0,277.2505,277.4604,277.2218,277.4509,14401.0
2023-08-03 14:00:00,290.72,290.73,290.56,290.62,11830.0,277.4509,277.4604,277.2982,277.3554,11830.0
2023-08-03 14:10:00,290.67,290.97,290.65,290.94,17868.0,277.4031,277.6895,277.3841,277.6608,17868.0
2023-08-03 14:20:00,290.95,291.2,290.88,290.97,16169.0,277.6704,277.909,277.6036,277.6895,16169.0
2023-08-03 14:30:00,290.94,291.09,290.66,290.66,11868.0,277.6608,277.804,277.3936,277.3936,11868.0
2023-08-03 14:40:00,290.71,291.06,290.71,290.96,11391.0,277.4413,277.7753,277.4413,277.6799,11391.0
2023-08-03 14:50:00,290.93,291.14,290.87,291.03,14663.0,277.6513,277.8517,277.594,277.7467,14663.0
2023-08-03 15:00:00,291.05,291.08,290.76,290.8,14655.0,277.7658,277.7944,277.489,277.5272,14655.0
2023-08-03 15:10:00,290.76,291.0,290.69,291.0,15222.0,277.489,277.7181,277.4222,277.7181,15222.0
2023-08-03 15:20:00,291.0,291.02,290.85,290.89,16652.0,277.7181,277.7372,277.5749,277.6131,16652.0
2023-08-03 15:30:00,290.89,291.02,290.77,290.84,22337.0,277.6131,277.7372,277.4986,277.5654,22337.0
2023-08-03 15:40:00,290.84,291.05,290.81,290.82,35573.0,277.5654,277.7658,277.5368,277.5463,35573.0
2023-08-03 15:50:00,290.81,291.27,290.76,290.98,132422.0,277.5368,277.9758,277.489,277.699,132422.0
2023-08-04 09:30:00,292.41,292.7,291.72,292.56,74918.0,279.0637,279.3405,278.4052,279.2069,74918.0
2023-08-04 09:40:00,292.64,292.82,291.81,292.04,35303.0,279.2832,279.455,278.4911,278.7106,35303.0
2023-08-04 09:50:00,292.0,292.17,290.99,291.19,26990.0,278.6724,278.8347,277.7085,277.8994,26990.0
2023-08-04 10:00:00,291.34,291.54,290.35,290.35,28413.0,278.0426,278.2334,277.0978,277.0978,28413.0
2023-08-04 10:10:00,290.48,290.48,289.21,289.48,31883.0,277.2218,277.2218,276.0098,276.2675,31883.0
2023-08-04 10:20:00,289.56,289.9,289.32,289.86,21249.0,276.3438,276.6683,276.1148,276.6301,21249.0
2023-08-04 10:30:00,289.89,290.35,289.86,290.1,19888.0,276.6587,277.0978,276.6301,276.8592,19888.0
2023-08-04 10:40:00,290.06,290.36,289.94,290.0,25139.0,276.821,277.1073,276.7065,276.7637,25139.0
2023-08-04 10:50:00,290.03,290.25,289.88,290.15,26485.0,276.7924,277.0023,276.6492,276.9069,26485.0
2023-08-04 11:00:00,290.22,290.22,289.76,289.95,33708.0,276.9737,276.9737,276.5347,276.716,33708.0
2023-08-04 11:10:00,289.96,290.1,289.73,290.1,16382.0,276.7256,276.8592,276.5061,276.8592,16382.0
2023-08-04 11:20:00,290.13,290.19,289.85,289.86,18854.0,276.8878,276.9451,276.6206,276.6301,18854.0
2023-08-04 11:30:00,289.91,289.95,289.59,289.66,13965.0,276.6778,276.716,276.3724,276.4392,13965.0
2023-08-04 11:40:00,289.62,290.03,289.58,289.9,19722.0,276.4011,276.7924,276.3629,276.6683,19722.0
2023-08-04 11:50:00,289.83,289.85,289.62,289.78,10090.0,276.6015,276.6206,276.4011,276.5538,10090.0
2023-08-04 12:00:00,289.78,290.06,289.67,289.91,12937.0,276.5538,276.821,276.4488,276.6778,12937.0
2023-08-04 12:10:00,289.83,289.96,289.64,289.82,12788.0,276.6015,276.7256,276.4202,276.5919,12788.0
2023-08-04 12:20:00,289.85,290.06,289.64,290.04,19313.0,276.6206,276.821,276.4202,276.8019,19313.0
2023-08-04 12:30:00,290.0,290.16,289.88,289.88,11950.0,276.7637,276.9164,276.6492,276.6492,11950.0
2023-08-04 12:40:00,289.92,290.07,289.78,289.98,21902.0,276.6874,276.8305,276.5538,276.7446,21902.0
2023-08-04 12:50:00,289.96,290.09,289.81,289.87,17843.0,276.7256,276.8496,276.5824,276.6397,17843.0
2023-08-04 13:00:00,289.88,290.06,289.82,289.93,14882.0,276.6492,276.821,276.5919,276.6969,14882.0
2023-08-04 13:10:00,289.88,289.88,289.6,289.67,14726.0,276.6492,276.6492,276.382,276.4488,14726.0
2023-08-04 13:20:00,289.66,289.66,289.25,289.29,20700.0,276.4392,276.4392,276.048,276.0861,20700.0
2023-08-04 13:30:00,289.32,289.5,289.04,289.04,11014.0,276.1148,276.2865,275.8475,275.8475,11014.0
2023-08-04 13:40:00,289.04,289.22,288.96,289.18,17055.0,275.8475,276.0193,275.7712,275.9812,17055.0
2023-08-04 13:50:00,289.16,289.16,288.71,288.71,19319.0,275.9621,275.9621,275.5326,275.5326,19319.0
2023-08-04 14:00:00,288.71,288.76,287.92,288.0,35697.0,275.5326,275.5803,274.7787,274.855,35697.0
2023-08-04 14:10:00,287.99,288.05,287.63,287.8,21256.0,274.8455,274.9027,274.5019,274.6641,21256.0
2023-08-04 14:20:00,287.79,287.8,287.28,287.5,19283.0,274.6546,274.6641,274.1679,274.3778,19283.0
2023-08-04 14:30:00,287.36,287.54,287.24,287.48,19708.0,274.2442,274.416,274.1297,274.3587,19708.0
2023-08-04 14:40:00,287.43,287.6,287.05,287.21,25593.0,274.311,274.4733,273.9484,274.1011,25593.0
2023-08-04 14:50:00,287.25,287.53,286.88,287.05,24592.0,274.1392,274.4065,273.7861,273.9484,24592.0
2023-08-04 15:00:00,287.0,287.23,286.84,286.89,21631.0,273.9007,274.1202,273.748,273.7957,21631.0
2023-08-04 15:10:00,286.87,287.68,286.76,287.68,27027.0,273.7766,274.5496,273.6716,274.5496,27027.0
2023-08-04 15:20:00,287.63,287.63,287.23,287.46,15241.0,274.5019,274.5019,274.1202,274.3397,15241.0
2023-08-04 15:30:00,287.47,287.47,286.95,286.97,25069.0,274.3492,274.3492,273.8529,273.872,25069.0
2023-08-04 15:40:00,287.0,287.51,286.99,287.28,37738.0,273.9007,274.3874,273.8911,274.1679,37738.0
2023-08-04 15:50:00,287.26,287.36,286.85,287.0,174591.0,274.1488,274.2442,273.7575,273.9007,174591.0
2023-08-07 09:30:00,287.88,289.89,287.86,289.31,86989.0,274.7405,276.6587,274.7214,276.1052,86989.0
2023-08-07 09:40:00,289.26,289.51,288.69,289.19,29131.0,276.0575,276.2961,275.5135,275.9907,29131.0
2023-08-07 09:50:00,289.15,289.25,288.93,289.14,12282.0,275.9525,276.048,275.7426,275.943,12282.0
2023-08-07 10:00:00,289.15,289.29,288.43,288.75,18736.0,275.9525,276.0861,275.2654,275.5708,18736.0
2023-08-07 10:10:00,288.67,289.04,288.41,288.95,17925.0,275.4944,275.8475,275.2463,275.7617,17925.0
2023-08-07 10:20:00,288.98,289.44,288.98,289.44,19008.0,275.7903,276.2293,275.7903,276.2293,19008.0
2023-08-07 10:30:00,289.42,289.59,289.13,289.18,25241.0,276.2102,276.3724,275.9334,275.9812,25241.0
2023-08-07 10:40:00,289.17,289.35,289.03,289.19,17094.0,275.9716,276.1434,275.838,275.9907,17094.0
2023-08-07 10:50:00,289.15,289.72,289.08,289.59,23843.0,275.9525,276.4965,275.8857,276.3724,23843.0
2023-08-07 11:00:00,289.62,289.82,289.48,289.74,21666.0,276.4011,276.5919,276.2675,276.5156,21666.0
2023-08-07 11:10:00,289.75,289.92,289.42,289.47,29483.0,276.5251,276.6874,276.2102,276.2579,29483.0
2023-08-07 11:20:00,289.48,289.99,289.45,289.79,25919.0,276.2675,276.7542,276.2388,276.5633,25919.0
2023-08-07 11:30:00,289.78,290.22,289.77,290.19,30445.0,276.5538,276.9737,276.5442,276.9451,30445.0
2023-08-07 11:40:00,290.21,290.27,289.99,290.06,17875.0,276.9641,277.0214,276.7542,276.821,17875.0
2023-08-07 11:50:00,290.09,290.5,290.08,290.35,20640.0,276.8496,277.2409,276.8401,277.0978,20640.0
2023-08-07 12:00:00,290.28,290.67,290.28,290.52,23652.0,277.0309,277.4031,277.0309,277.26,23652.0
2023-08-07 12:10:00,290.49,290.69,290.28,290.65,32187.0,277.2314,277.4222,277.0309,277.3841,32187.0
2023-08-07 12:20:00,290.59,290.63,290.28,290.4,11189.0,277.3268,277.365,277.0309,277.1455,11189.0
2023-08-07 12:30:00,290.46,290.48,290.14,290.15,20080.0,277.2027,277.2218,276.8973,276.9069,20080.0
2023-08-07 12:40:00,290.14,290.27,290.04,290.13,18312.0,276.8973,277.0214,276.8019,276.8878,18312.0
2023-08-07 12:50:00,290.15,290.4,290.14,290.31,11669.0,276.9069,277.1455,276.8973,277.0596,11669.0
2023-08-07 13:00:00,290.27,290.41,290.2,290.38,10945.0,277.0214,277.155,276.9546,277.1264,10945.0
2023-08-07 13:10:00,290.44,290.47,290.3,290.36,10219.0,277.1836,277.2123,277.05,277.1073,10219.0
2023-08-07 13:20:00,290.36,290.4,290.16,290.24,18204.0,277.1073,277.1455,276.9164,276.9928,18204.0
2023-08-07 13:30:00,290.27,290.48,290.24,290.48,10033.0,277.0214,277.2218,276.9928,277.2218,10033.0
2023-08-07 13:40:00,290.46,290.6,290.43,290.55,15201.0,277.2027,277.3363,277.1741,277.2886,15201.0
2023-08-07 13:50:00,290.51,290.67,290.42,290.54,16894.0,277.2505,277.4031,277.1646,277.2791,16894.0
2023-08-07 14:00:00,290.56,290.84,290.5,290.66,15760.0,277.2982,277.5654,277.2409,277.3936,15760.0
2023-08-07 14:10:00,290.62,290.74,290.5,290.51,10312.0,277.3554,277.47,277.2409,277.2505,10312.0
2023-08-07 14:20:00,290.54,290.69,290.49,290.62,14233.0,277.2791,277.4222,277.2314,277.3554,14233.0
2023-08-07 14:30:00,290.64,290.95,290.63,290.85,16012.0,277.3745,277.6704,277.365,277.5749,16012.0
2023-08-07 14:40:00,290.88,291.0,290.8,290.95,11176.0,277.6036,277.7181,277.5272,277.6704,11176.0
2023-08-07 14:50:00,290.98,291.08,290.85,290.98,22659.0,277.699,277.7944,277.5749,277.699,22659.0
2023-08-07 15:00:00,291.0,291.09,290.71,290.71,22481.0,277.7181,277.804,277.4413,277.4413,22481.0
2023-08-07 15:10:00,290.71,290.76,290.6,290.66,13910.0,277.4413,277.489,277.3363,277.3936,13910.0
2023-08-07 15:20:00,290.71,290.81,290.65,290.73,14069.0,277.4413,277.5368,277.3841,277.4604,14069.0
2023-08-07 15:30:00,290.75,290.88,290.65,290.84,20927.0,277.4795,277.6036,277.3841,277.5654,20927.0
2023-08-07 15:40:00,290.84,290.97,290.61,290.82,43179.0,277.5654,277.6895,277.3459,277.5463,43179.0
2023-08-07 15:50:00,290.81,291.4,290.72,291.31,178609.0,277.5368,278.0998,277.4509,278.0139,178609.0
2023-08-08 09:30:00,291.05,291.6,290.1,290.19,72202.0,277.7658,278.2907,276.8592,276.9451,72202.0
2023-08-08 09:40:00,290.24,290.74,289.61,289.62,23603.0,276.9928,277.47,276.3915,276.4011,23603.0
2023-08-08 09:50:00,289.63,290.04,288.65,289.11,28670.0,276.4106,276.8019,275.4753,275.9143,28670.0
2023-08-08 10:00:00,289.22,290.27,289.2,289.31,31674.0,276.0193,277.0214,276.0002,276.1052,31674.0
2023-08-08 10:10:00,289.36,289.49,288.9,289.33,37775.0,276.1529,276.277,275.7139,276.1243,37775.0
2023-08-08 10:20:00,289.34,289.56,289.11,289.3,23185.0,276.1339,276.3438,275.9143,276.0957,23185.0
2023-08-08 10:30:00,289.33,289.85,289.22,289.63,22468.0,276.1243,276.6206,276.0193,276.4106,22468.0
2023-08-08 10:40:00,289.6,289.79,289.35,289.46,25695.0,276.382,276.5633,276.1434,276.2484,25695.0
2023-08-08 10:50:00,289.51,289.64,289.17,289.37,16331.0,276.2961,276.4202,275.9716,276.1625,16331.0
2023-08-08 11:00:00,289.36,289.55,289.26,289.54,14978.0,276.1529,276.3343,276.0575,276.3247,14978.0
2023-08-08 11:10:00,289.58,289.71,289.4,289.66,16644.0,276.3629,276.487,276.1911,276.4392,16644.0
2023-08-08 11:20:00,289.67,289.94,289.41,289.5,22516.0,276.4488,276.7065,276.2007,276.2865,22516.0
2023-08-08 11:30:00,289.51,289.64,289.18,289.27,15791.0,276.2961,276.4202,275.9812,276.067,15791.0
2023-08-08 11:40:00,289.21,289.21,288.85,289.05,11841.0,276.0098,276.0098,275.6662,275.8571,11841.0
2023-08-08 11:50:00,289.0,289.13,288.86,289.04,10433.0,275.8094,275.9334,275.6758,275.8475,10433.0
2023-08-08 12:00:00,289.09,289.12,288.83,289.0,8440.0,275.8953,275.9239,275.6471,275.8094,8440.0
2023-08-08 12:10:00,288.97,289.15,288.83,289.14,14679.0,275.7807,275.9525,275.6471,275.943,14679.0
2023-08-08 12:20:00,289.2,289.23,288.6,288.86,14272.0,276.0002,276.0289,275.4276,275.6758,14272.0
2023-08-08 12:30:00,288.88,288.99,288.68,288.8,10918.0,275.6948,275.7998,275.504,275.6185,10918.0
2023-08-08 12:40:00,288.84,289.03,288.72,288.92,13201.0,275.6567,275.838,275.5422,275.733,13201.0
2023-08-08 12:50:00,288.91,288.97,288.56,288.56,9640.0,275.7235,275.7807,275.3895,275.3895,9640.0
2023-08-08 13:00:00,288.66,288.79,288.54,288.72,16167.0,275.4849,275.609,275.3704,275.5422,16167.0
2023-08-08 13:10:00,288.76,289.02,288.69,288.82,11611.0,275.5803,275.8285,275.5135,275.6376,11611.0
2023-08-08 13:20:00,288.86,289.03,288.63,288.76,7438.0,275.6758,275.838,275.4563,275.5803,7438.0
2023-08-08 13:30:00,288.74,288.87,288.68,288.83,11013.0,275.5612,275.6853,275.504,275.6471,11013.0
2023-08-08 13:40:00,288.93,289.08,288.86,289.06,4990.0,275.7426,275.8857,275.6758,275.8666,4990.0
2023-08-08 13:50:00,289.08,289.2,288.92,288.92,11738.0,275.8857,276.0002,275.733,275.733,11738.0
2023-08-08 14:00:00,288.9,288.94,288.77,288.88,13362.0,275.7139,275.7521,275.5899,275.6948,13362.0
2023-08-08 14:10:00,288.94,289.21,288.9,289.1,17395.0,275.7521,276.0098,275.7139,275.9048,17395.0
2023-08-08 14:20:00,289.09,289.18,288.83,288.91,13263.0,275.8953,275.9812,275.6471,275.7235,13263.0
2023-08-08 14:30:00,288.89,288.94,288.68,288.74,14020.0,275.7044,275.7521,275.504,275.5612,14020.0
2023-08-08 14:40:00,288.77,288.85,288.69,288.85,12292.0,275.5899,275.6662,275.5135,275.6662,12292.0
2023-08-08 14:50:00,288.81,289.46,288.8,289.21,20995.0,275.628,276.2484,275.6185,276.0098,20995.0
2023-08-08 15:00:00,289.14,289.47,289.12,289.44,15506.0,275.943,276.2579,275.9239,276.2293,15506.0
2023-08-08 15:10:00,289.44,289.63,289.41,289.49,14033.0,276.2293,276.4106,276.2007,276.277,14033.0
2023-08-08 15:20:00,289.49,289.7,289.38,289.55,21821.0,276.277,276.4774,276.172,276.3343,21821.0
2023-08-08 15:30:00,289.56,289.59,289.35,289.53,29790.0,276.3438,276.3724,276.1434,276.3152,29790.0
2023-08-08 15:40:00,289.55,289.88,289.54,289.69,46881.0,276.3343,276.6492,276.3247,276.4679,46881.0
2023-08-08 15:50:00,289.73,289.98,289.55,289.55,156151.0,276.5061,276.7446,276.3343,276.3343,156151.0
2023-08-09 09:30:00,289.0,289.72,288.59,289.32,81789.0,275.8094,276.4965,275.4181,276.1148,81789.0
2023-08-09 09:40:00,289.29,289.4,288.77,289.06,30370.0,276.0861,276.1911,275.5899,275.8666,30370.0
2023-08-09 09:50:00,289.17,289.52,289.08,289.38,25557.0,275.9716,276.3056,275.8857,276.172,25557.0
2023-08-09 10:00:00,289.33,289.71,288.9,288.9,29227.0,276.1243,276.487,275.7139,275.7139,29227.0
2023-08-09 10:10:00,288.94,289.17,288.65,289.17,21662.0,275.7521,275.9716,275.4753,275.9716,21662.0
2023-08-09 10:20:00,289.09,289.36,288.85,289.0,18733.0,275.8953,276.1529,275.6662,275.8094,18733.0
2023-08-09 10:30:00,288.99,289.49,288.99,289.26,17584.0,275.7998,276.277,275.7998,276.0575,17584.0
2023-08-09 10:40:00,289.25,289.38,289.02,289.1,15416.0,276.048,276.172,275.8285,275.9048,15416.0
2023-08-09 10:50:00,289.09,289.27,288.91,288.91,18719.0,275.8953,276.067,275.7235,275.7235,18719.0
2023-08-09 11:00:00,288.95,289.32,288.9,289.16,21154.0,275.7617,276.1148,275.7139,275.9621,21154.0
2023-08-09 11:10:00,289.23,289.58,288.96,289.01,18965.0,276.0289,276.3629,275.7712,275.8189,18965.0
2023-08-09 11:20:00,289.06,289.21,288.92,289.12,17485.0,275.8666,276.0098,275.733,275.9239,17485.0
2023-08-09 11:30:00,289.12,289.27,288.83,288.86,14933.0,275.9239,276.067,275.6471,275.6758,14933.0
2023-08-09 11:40:00,288.86,288.95,288.5,288.6,14181.0,275.6758,275.7617,275.3322,275.4276,14181.0
2023-08-09 11:50:00,288.53,288.65,288.07,288.59,32950.0,275.3608,275.4753,274.9218,275.4181,32950.0
2023-08-09 12:00:00,288.59,288.98,288.53,288.75,27497.0,275.4181,275.7903,275.3608,275.5708,27497.0
2023-08-09 12:10:00,288.75,288.84,288.63,288.83,26498.0,275.5708,275.6567,275.4563,275.6471,26498.0
2023-08-09 12:20:00,288.8,288.8,288.56,288.62,7444.0,275.6185,275.6185,275.3895,275.4467,7444.0
2023-08-09 12:30:00,288.61,288.81,288.57,288.64,15296.0,275.4372,275.628,275.399,275.4658,15296.0
2023-08-09 12:40:00,288.71,288.8,288.57,288.79,6544.0,275.5326,275.6185,275.399,275.609,6544.0
2023-08-09 12:50:00,288.79,288.8,288.68,288.7,10911.0,275.609,275.6185,275.504,275.5231,10911.0
2023-08-09 13:00:00,288.67,289.12,288.63,289.12,20440.0,275.4944,275.9239,275.4563,275.9239,20440.0
2023-08-09 13:10:00,289.06,289.28,289.04,289.22,10583.0,275.8666,276.0766,275.8475,276.0193,10583.0
2023-08-09 13:20:00,289.24,289.35,289.1,289.25,12132.0,276.0384,276.1434,275.9048,276.048,12132.0
2023-08-09 13:30:00,289.3,289.46,289.3,289.42,12299.0,276.0957,276.2484,276.0957,276.2102,12299.0
2023-08-09 13:40:00,289.52,289.52,289.2,289.21,7398.0,276.3056,276.3056,276.0002,276.0098,7398.0
2023-08-09 13:50:00,289.21,289.21,289.04,289.07,10869.0,276.0098,276.0098,275.8475,275.8762,10869.0
2023-08-09 14:00:00,289.05,289.15,288.89,289.14,14254.0,275.8571,275.9525,275.7044,275.943,14254.0
2023-08-09 14:10:00,289.14,289.38,289.08,289.35,14180.0,275.943,276.172,275.8857,276.1434,14180.0
2023-08-09 14:20:00,289.39,289.47,289.21,289.42,19831.0,276.1816,276.2579,276.0098,276.2102,19831.0
2023-08-09 14:30:00,289.39,289.66,289.39,289.6,18759.0,276.1816,276.4392,276.1816,276.382,18759.0
2023-08-09 14:40:00,289.63,289.63,289.44,289.46,18789.0,276.4106,276.4106,276.2293,276.2484,18789.0
2023-08-09 14:50:00,289.46,289.47,289.23,289.37,22004.0,276.2484,276.2579,276.0289,276.1625,22004.0
2023-08-09 15:00:00,289.4,289.4,289.0,289.02,14141.0,276.1911,276.1911,275.8094,275.8285,14141.0
2023-08-09 15:10:00,288.97,289.18,288.94,289.17,13274.0,275.7807,275.9812,275.7521,275.9716,13274.0
2023-08-09 15:20:00,289.16,289.35,289.06,289.07,13415.0,275.9621,276.1434,275.8666,275.8762,13415.0
2023-08-09 15:30:00,289.06,289.06,288.75,288.82,19870.0,275.8666,275.8666,275.5708,275.6376,19870.0
2023-08-09 15:40:00,288.78,288.85,288.02,288.18,29537.0,275.5994,275.6662,274.8741,275.0268,29537.0
2023-08-09 15:50:00,288.15,288.44,287.88,288.23,133941.0,274.9982,275.2749,274.7405,275.0745,133941.0
2023-08-10 09:30:00,288.81,289.99,288.78,289.69,49491.0,275.628,276.7542,275.5994,276.4679,49491.0
2023-08-10 09:40:00,289.69,290.11,289.36,289.77,14295.0,276.4679,276.8687,276.1529,276.5442,14295.0
2023-08-10 09:50:00,289.84,290.21,289.63,290.15,22641.0,276.611,276.9641,276.4106,276.9069,22641.0
2023-08-10 10:00:00,290.15,290.37,289.75,289.95,36405.0,276.9069,277.1168,276.5251,276.716,36405.0
2023-08-10 10:10:00,289.95,289.99,289.54,289.73,28838.0,276.716,276.7542,276.3247,276.5061,28838.0
2023-08-10 10:20:00,289.78,289.82,289.47,289.8,23089.0,276.5538,276.5919,276.2579,276.5729,23089.0
2023-08-10 10:30:00,289.8,290.0,289.69,289.84,29323.0,276.5729,276.7637,276.4679,276.611,29323.0
2023-08-10 10:40:00,289.74,289.81,288.91,289.08,32829.0,276.5156,276.5824,275.7235,275.8857,32829.0
2023-08-10 10:50:00,289.02,289.3,288.84,289.13,26705.0,275.8285,276.0957,275.6567,275.9334,26705.0
2023-08-10 11:00:00,289.13,289.13,288.63,288.9,21152.0,275.9334,275.9334,275.4563,275.7139,21152.0
2023-08-10 11:10:00,288.86,289.17,288.66,288.71,19852.0,275.6758,275.9716,275.4849,275.5326,19852.0
2023-08-10 11:20:00,288.74,289.17,288.51,289.17,18704.0,275.5612,275.9716,275.3417,275.9716,18704.0
2023-08-10 11:30:00,289.19,289.28,289.04,289.24,38890.0,275.9907,276.0766,275.8475,276.0384,38890.0
2023-08-10 11:40:00,289.2,289.27,288.48,288.48,25303.0,276.0002,276.067,275.3131,275.3131,25303.0
2023-08-10 11:50:00,288.46,288.5,288.0,288.45,34720.0,275.294,275.3322,274.855,275.2845,34720.0
2023-08-10 12:00:00,288.38,288.64,288.28,288.63,27049.0,275.2177,275.4658,275.1222,275.4563,27049.0
2023-08-10 12:10:00,288.6,288.68,288.03,288.28,25908.0,275.4276,275.504,274.8836,275.1222,25908.0
2023-08-10 12:20:00,288.21,288.25,288.01,288.24,23805.0,275.0554,275.0936,274.8646,275.0841,23805.0
2023-08-10 12:30:00,288.27,288.64,288.26,288.5,42174.0,275.1127,275.4658,275.1031,275.3322,42174.0
2023-08-10 12:40:00,288.47,288.81,288.19,288.68,22695.0,275.3036,275.628,275.0363,275.504,22695.0
2023-08-10 12:50:00,288.63,288.86,287.81,288.09,40749.0,275.4563,275.6758,274.6737,274.9409,40749.0
2023-08-10 13:00:00,288.13,288.4,288.1,288.3,10929.0,274.9791,275.2368,274.9504,275.1413,10929.0
2023-08-10 13:10:00,288.36,288.47,287.99,288.07,12017.0,275.1986,275.3036,274.8455,274.9218,12017.0
2023-08-10 13:20:00,288.06,288.11,287.87,287.99,13160.0,274.9123,274.96,274.7309,274.8455,13160.0
2023-08-10 13:30:00,287.97,288.05,287.8,287.94,12341.0,274.8264,274.9027,274.6641,274.7978,12341.0
2023-08-10 13:40:00,287.98,288.14,287.73,288.0,15654.0,274.8359,274.9886,274.5973,274.855,15654.0
2023-08-10 13:50:00,287.96,288.06,287.41,287.44,27307.0,274.8168,274.9123,274.2919,274.3206,27307.0
2023-08-10 14:00:00,287.44,288.19,287.39,288.09,22006.0,274.3206,275.0363,274.2729,274.9409,22006.0
2023-08-10 14:10:00,288.11,288.65,288.07,288.29,18743.0,274.96,275.4753,274.9218,275.1318,18743.0
2023-08-10 14:20:00,288.25,288.65,288.24,288.32,21853.0,275.0936,275.4753,275.0841,275.1604,21853.0
2023-08-10 14:30:00,288.39,288.42,287.97,288.03,10902.0,275.2272,275.2558,274.8264,274.8836,10902.0
2023-08-10 14:40:00,288.05,288.19,287.87,288.12,17015.0,274.9027,275.0363,274.7309,274.9695,17015.0
2023-08-10 14:50:00,288.12,288.55,288.12,288.47,15574.0,274.9695,275.3799,274.9695,275.3036,15574.0
2023-08-10 15:00:00,288.51,288.51,288.11,288.13,23911.0,275.3417,275.3417,274.96,274.9791,23911.0
2023-08-10 15:10:00,288.13,288.37,288.08,288.11,16510.0,274.9791,275.2081,274.9314,274.96,16510.0
2023-08-10 15:20:00,288.09,288.17,287.46,287.51,27491.0,274.9409,275.0173,274.3397,274.3874,27491.0
2023-08-10 15:30:00,287.48,287.52,287.17,287.17,29258.0,274.3587,274.3969,274.0629,274.0629,29258.0
2023-08-10 15:40:00,287.16,287.33,286.78,287.16,39097.0,274.0534,274.2156,273.6907,274.0534,39097.0
2023-08-10 15:50:00,287.12,287.92,287.03,287.58,159260.0,274.0152,274.7787,273.9293,274.4542,159260.0
2023-08-11 09:30:00,287.25,288.06,286.76,287.39,34101.0,274.1392,274.9123,273.6716,274.2729,34101.0
2023-08-11 09:40:00,287.49,287.63,287.21,287.57,18478.0,274.3683,274.5019,274.1011,274.4446,18478.0
2023-08-11 09:50:00,287.59,288.49,287.5,288.49,26086.0,274.4637,275.3226,274.3778,275.3226,26086.0
2023-08-11 10:00:00,288.56,288.86,288.33,288.36,37676.0,275.3895,275.6758,275.17,275.1986,37676.0
2023-08-11 10:10:00,288.53,288.81,288.31,288.81,14852.0,275.3608,275.628,275.1509,275.628,14852.0
2023-08-11 10:20:00,288.84,288.96,288.33,288.55,27485.0,275.6567,275.7712,275.17,275.3799,27485.0
2023-08-11 10:30:00,288.62,288.67,288.24,288.67,13402.0,275.4467,275.4944,275.0841,275.4944,13402.0
2023-08-11 10:40:00,288.72,288.93,288.3,288.3,35769.0,275.5422,275.7426,275.1413,275.1413,35769.0
2023-08-11 10:50:00,288.43,288.43,287.77,288.04,21057.0,275.2654,275.2654,274.6355,274.8932,21057.0
2023-08-11 11:00:00,287.97,288.28,287.83,288.14,19492.0,274.8264,275.1222,274.6928,274.9886,19492.0
2023-08-11 11:10:00,288.24,288.32,287.9,287.9,8101.0,275.0841,275.1604,274.7596,274.7596,8101.0
2023-08-11 11:20:00,287.92,288.09,287.83,288.05,9087.0,274.7787,274.9409,274.6928,274.9027,9087.0
2023-08-11 11:30:00,288.04,288.88,288.0,288.76,21819.0,274.8932,275.6948,274.855,275.5803,21819.0
2023-08-11 11:40:00,288.67,288.84,288.53,288.74,11474.0,275.4944,275.6567,275.3608,275.5612,11474.0
2023-08-11 11:50:00,288.72,288.78,288.43,288.61,16515.0,275.5422,275.5994,275.2654,275.4372,16515.0
2023-08-11 12:00:00,288.65,288.77,288.41,288.42,8517.0,275.4753,275.5899,275.2463,275.2558,8517.0
2023-08-11 12:10:00,288.45,288.51,288.22,288.22,6683.0,275.2845,275.3417,275.065,275.065,6683.0
2023-08-11 12:20:00,288.19,288.34,287.89,288.05,11543.0,275.0363,275.1795,274.75,274.9027,11543.0
2023-08-11 12:30:00,288.1,288.18,287.92,288.11,7026.0,274.9504,275.0268,274.7787,274.96,7026.0
2023-08-11 12:40:00,288.17,288.17,287.88,288.08,8860.0,275.0173,275.0173,274.7405,274.9314,8860.0
2023-08-11 12:50:00,287.99,288.03,287.88,287.88,4437.0,274.8455,274.8836,274.7405,274.7405,4437.0
2023-08-11 13:00:00,287.94,288.06,287.76,287.88,8520.0,274.7978,274.9123,274.626,274.7405,8520.0
2023-08-11 13:10:00,287.88,288.03,287.87,287.93,7228.0,274.7405,274.8836,274.7309,274.7882,7228.0
2023-08-11 13:20:00,287.93,288.22,287.91,288.13,13335.0,274.7882,275.065,274.7691,274.9791,13335.0
2023-08-11 13:30:00,288.16,288.19,288.02,288.02,5729.0,275.0077,275.0363,274.8741,274.8741,5729.0
2023-08-11 13:40:00,288.05,288.06,287.55,287.58,20220.0,274.9027,274.9123,274.4256,274.4542,20220.0
2023-08-11 13:50:00,287.58,287.74,287.54,287.72,9351.0,274.4542,274.6069,274.416,274.5878,9351.0
2023-08-11 14:00:00,287.73,288.15,287.72,288.06,6537.0,274.5973,274.9982,274.5878,274.9123,6537.0
2023-08-11 14:10:00,288.02,288.22,287.91,288.09,6779.0,274.8741,275.065,274.7691,274.9409,6779.0
2023-08-11 14:20:00,288.06,288.39,287.96,288.37,12584.0,274.9123,275.2272,274.8168,275.2081,12584.0
2023-08-11 14:30:00,288.34,288.56,288.27,288.39,12498.0,275.1795,275.3895,275.1127,275.2272,12498.0
2023-08-11 14:40:00,288.38,288.74,288.36,288.74,9663.0,275.2177,275.5612,275.1986,275.5612,9663.0
2023-08-11 14:50:00,288.74,288.87,288.58,288.72,11462.0,275.5612,275.6853,275.4085,275.5422,11462.0
2023-08-11 15:00:00,288.72,288.84,288.5,288.5,25865.0,275.5422,275.6567,275.3322,275.3322,25865.0
2023-08-11 15:10:00,288.48,288.68,288.41,288.61,15408.0,275.3131,275.504,275.2463,275.4372,15408.0
2023-08-11 15:20:00,288.64,288.91,288.48,288.79,18617.0,275.4658,275.7235,275.3131,275.609,18617.0
2023-08-11 15:30:00,288.74,288.9,288.43,288.49,18343.0,275.5612,275.7139,275.2654,275.3226,18343.0
2023-08-11 15:40:00,288.47,288.69,288.41,288.49,23364.0,275.3036,275.5135,275.2463,275.3226,23364.0
2023-08-11 15:50:00,288.41,288.72,288.32,288.7,94189.0,275.2463,275.5422,275.1604,275.5231,94189.0
2023-08-14 09:30:00,288.79,289.85,288.59,289.07,61753.0,275.609,276.6206,275.4181,275.8762,61753.0
2023-08-14 09:40:00,289.07,289.08,288.2,288.37,22965.0,275.8762,275.8857,275.0459,275.2081,22965.0
2023-08-14 09:50:00,288.34,288.34,287.98,288.01,11230.0,275.1795,275.1795,274.8359,274.8646,11230.0
2023-08-14 10:00:00,288.05,288.27,287.85,288.1,23742.0,274.9027,275.1127,274.7119,274.9504,23742.0
2023-08-14 10:10:00,288.08,288.19,287.62,287.91,14907.0,274.9314,275.0363,274.4924,274.7691,14907.0
2023-08-14 10:20:00,287.89,288.17,287.8,288.08,17988.0,274.75,275.0173,274.6641,274.9314,17988.0
2023-08-14 10:30:00,288.08,288.38,288.03,288.38,10780.0,274.9314,275.2177,274.8836,275.2177,10780.0
2023-08-14 10:40:00,288.24,288.4,288.1,288.37,12545.0,275.0841,275.2368,274.9504,275.2081,12545.0
2023-08-14 10:50:00,288.39,288.58,288.0,288.1,11164.0,275.2272,275.4085,274.855,274.9504,11164.0
2023-08-14 11:00:00,288.15,288.28,287.94,288.13,9534.0,274.9982,275.1222,274.7978,274.9791,9534.0
2023-08-14 11:10:00,288.11,288.13,287.89,288.05,8768.0,274.96,274.9791,274.75,274.9027,8768.0
2023-08-14 11:20:00,288.05,288.33,287.93,287.96,10755.0,274.9027,275.17,274.7882,274.8168,10755.0
2023-08-14 11:30:00,288.04,288.18,287.91,288.12,8256.0,274.8932,275.0268,274.7691,274.9695,8256.0
2023-08-14 11:40:00,288.11,288.48,288.07,288.47,7139.0,274.96,275.3131,274.9218,275.3036,7139.0
2023-08-14 11:50:00,288.5,288.55,288.35,288.36,9439.0,275.3322,275.3799,275.189,275.1986,9439.0
2023-08-14 12:00:00,288.37,288.56,288.26,288.31,6204.0,275.2081,275.3895,275.1031,275.1509,6204.0
2023-08-14 12:10:00,288.33,288.36,288.07,288.27,8296.0,275.17,275.1986,274.9218,275.1127,8296.0
2023-08-14 12:20:00,288.26,288.35,288.03,288.09,7114.0,275.1031,275.189,274.8836,274.9409,7114.0
2023-08-14 12:30:00,288.0,288.1,287.87,288.08,5404.0,274.855,274.9504,274.7309,274.9314,5404.0
2023-08-14 12:40:00,288.1,288.29,288.01,288.19,7719.0,274.9504,275.1318,274.8646,275.0363,7719.0
2023-08-14 12:50:00,288.27,288.43,288.18,288.35,10816.0,275.1127,275.2654,275.0268,275.189,10816.0
2023-08-14 13:00:00,288.36,288.52,288.36,288.5,15970.0,275.1986,275.3513,275.1986,275.3322,15970.0
2023-08-14 13:10:00,288.5,288.58,288.38,288.57,8901.0,275.3322,275.4085,275.2177,275.399,8901.0
2023-08-14 13:20:00,288.57,288.63,288.34,288.49,9234.0,275.399,275.4563,275.1795,275.3226,9234.0
2023-08-14 13:30:00,288.5,288.7,288.3,288.7,23487.0,275.3322,275.5231,275.1413,275.5231,23487.0
2023-08-14 13:40:00,288.63,288.88,288.58,288.67,18448.0,275.4563,275.6948,275.4085,275.4944,18448.0
2023-08-14 13:50:00,288.6,288.65,288.46,288.62,14268.0,275.4276,275.4753,275.294,275.4467,14268.0
2023-08-14 14:00:00,288.63,288.85,288.59,288.82,13586.0,275.4563,275.6662,275.4181,275.6376,13586.0
2023-08-14 14:10:00,288.81,288.82,288.6,288.62,13527.0,275.628,275.6376,275.4276,275.4467,13527.0
2023-08-14 14:20:00,288.61,288.8,288.55,288.57,10535.0,275.4372,275.6185,275.3799,275.399,10535.0
2023-08-14 14:30:00,288.51,288.59,288.29,288.29,10784.0,275.3417,275.4181,275.1318,275.1318,10784.0
2023-08-14 14:40:00,288.28,288.56,288.27,288.53,8786.0,275.1222,275.3895,275.1127,275.3608,8786.0
2023-08-14 14:50:00,288.5,288.61,288.31,288.32,11886.0,275.3322,275.4372,275.1509,275.1604,11886.0
2023-08-14 15:00:00,288.32,288.42,288.19,288.42,10013.0,275.1604,275.2558,275.0363,275.2558,10013.0
2023-08-14 15:10:00,288.37,288.51,288.26,288.47,8271.0,275.2081,275.3417,275.1031,275.3036,8271.0
2023-08-14 15:20:00,288.47,288.61,288.36,288.39,14432.0,275.3036,275.4372,275.1986,275.2272,14432.0
2023-08-14 15:30:00,288.41,288.53,288.22,288.53,15410.0,275.2463,275.3608,275.065,275.3608,15410.0
2023-08-14 15:40:00,288.55,288.69,288.44,288.53,33423.0,275.3799,275.5135,275.2749,275.3608,33423.0
2023-08-14 15:50:00,288.54,288.96,288.43,288.87,96004.0,275.3704,275.7712,275.2654,275.6853,96004.0
2023-08-15 09:30:00,287.95,289.09,287.92,288.66,39641.0,274.8073,275.8953,274.7787,275.4849,39641.0
2023-08-15 09:40:00,288.53,288.53,287.75,287.78,10178.0,275.3608,275.3608,274.6164,274.6451,10178.0
2023-08-15 09:50:00,287.73,287.88,287.56,287.58,13742.0,274.5973,274.7405,274.4351,274.4542,13742.0
2023-08-15 10:00:00,287.61,288.03,287.22,287.28,18571.0,274.4828,274.8836,274.1106,274.1679,18571.0
2023-08-15 10:10:00,287.29,287.55,287.17,287.44,12834.0,274.1774,274.4256,274.0629,274.3206,12834.0
2023-08-15 10:20:00,287.41,287.72,287.33,287.67,10062.0,274.2919,274.5878,274.2156,274.5401,10062.0
2023-08-15 10:30:00,287.56,287.6,287.27,287.39,11660.0,274.4351,274.4733,274.1583,274.2729,11660.0
2023-08-15 10:40:00,287.31,287.8,287.27,287.38,9640.0,274.1965,274.6641,274.1583,274.2633,9640.0
2023-08-15 10:50:00,287.46,287.54,287.12,287.14,17325.0,274.3397,274.416,274.0152,274.0343,17325.0
2023-08-15 11:00:00,287.24,287.95,287.21,287.87,14015.0,274.1297,274.8073,274.1011,274.7309,14015.0
2023-08-15 11:10:00,287.87,287.91,287.47,287.54,10815.0,274.7309,274.7691,274.3492,274.416,10815.0
2023-08-15 11:20:00,287.47,287.57,287.27,287.38,11761.0,274.3492,274.4446,274.1583,274.2633,11761.0
2023-08-15 11:30:00,287.48,287.72,287.4,287.63,10051.0,274.3587,274.5878,274.2824,274.5019,10051.0
2023-08-15 11:40:00,287.6,287.72,287.49,287.59,8230.0,274.4733,274.5878,274.3683,274.4637,8230.0
2023-08-15 11:50:00,287.56,287.95,287.44,287.88,14716.0,274.4351,274.8073,274.3206,274.7405,14716.0
2023-08-15 12:00:00,287.9,287.97,287.67,287.67,17636.0,274.7596,274.8264,274.5401,274.5401,17636.0
2023-08-15 12:10:00,287.65,287.75,287.46,287.75,7062.0,274.521,274.6164,274.3397,274.6164,7062.0
2023-08-15 12:20:00,287.64,287.83,287.59,287.66,10747.0,274.5114,274.6928,274.4637,274.5305,10747.0
2023-08-15 12:30:00,287.66,287.74,287.52,287.66,19950.0,274.5305,274.6069,274.3969,274.5305,19950.0
2023-08-15 12:40:00,287.66,287.94,287.56,287.67,27319.0,274.5305,274.7978,274.4351,274.5401,27319.0
2023-08-15 12:50:00,287.6,287.85,287.57,287.66,15421.0,274.4733,274.7119,274.4446,274.5305,15421.0
2023-08-15 13:00:00,287.66,287.87,287.61,287.75,14243.0,274.5305,274.7309,274.4828,274.6164,14243.0
2023-08-15 13:10:00,287.75,287.96,287.74,287.82,26716.0,274.6164,274.8168,274.6069,274.6832,26716.0
2023-08-15 13:20:00,287.82,288.48,287.7,288.44,42021.0,274.6832,275.3131,274.5687,275.2749,42021.0
2023-08-15 13:30:00,288.4,288.4,288.02,288.23,13450.0,275.2368,275.2368,274.8741,275.0745,13450.0
2023-08-15 13:40:00,288.19,288.43,288.08,288.32,17328.0,275.0363,275.2654,274.9314,275.1604,17328.0
2023-08-15 13:50:00,288.28,288.8,288.28,288.79,17439.0,275.1222,275.6185,275.1222,275.609,17439.0
2023-08-15 14:00:00,288.73,288.77,288.59,288.61,26225.0,275.5517,275.5899,275.4181,275.4372,26225.0
2023-08-15 14:10:00,288.71,288.87,288.65,288.84,17534.0,275.5326,275.6853,275.4753,275.6567,17534.0
2023-08-15 14:20:00,288.86,288.89,288.64,288.72,14412.0,275.6758,275.7044,275.4658,275.5422,14412.0
2023-08-15 14:30:00,288.71,289.02,288.69,289.0,26221.0,275.5326,275.8285,275.5135,275.8094,26221.0
2023-08-15 14:40:00,289.0,289.0,288.75,288.84,22951.0,275.8094,275.8094,275.5708,275.6567,22951.0
2023-08-15 14:50:00,288.8,288.97,288.74,288.89,13599.0,275.6185,275.7807,275.5612,275.7044,13599.0
2023-08-15 15:00:00,288.88,289.06,288.78,288.99,25354.0,275.6948,275.8666,275.5994,275.7998,25354.0
2023-08-15 15:10:00,289.02,289.03,288.64,288.67,16093.0,275.8285,275.838,275.4658,275.4944,16093.0
2023-08-15 15:20:00,288.68,288.77,288.19,288.5,33341.0,275.504,275.5899,275.0363,275.3322,33341.0
2023-08-15 15:30:00,288.47,288.76,288.33,288.33,55379.0,275.3036,275.5803,275.17,275.17,55379.0
2023-08-15 15:40:00,288.28,288.56,288.12,288.23,61089.0,275.1222,275.3895,274.9695,275.0745,61089.0
2023-08-15 15:50:00,288.25,288.53,288.01,288.37,152693.0,275.0936,275.3608,274.8646,275.2081,152693.0
2023-08-16 09:30:00,287.57,288.88,287.57,288.43,44749.0,274.4446,275.6948,274.4446,275.2654,44749.0
2023-08-16 09:40:00,288.53,288.74,287.97,288.08,19315.0,275.3608,275.5612,274.8264,274.9314,19315.0
2023-08-16 09:50:00,288.07,288.07,287.4,287.41,9962.0,274.9218,274.9218,274.2824,274.2919,9962.0
2023-08-16 10:00:00,287.46,288.0,287.39,287.92,12882.0,274.3397,274.855,274.2729,274.7787,12882.0
2023-08-16 10:10:00,287.91,288.07,287.41,287.61,11622.0,274.7691,274.9218,274.2919,274.4828,11622.0
2023-08-16 10:20:00,287.63,287.75,287.5,287.61,17155.0,274.5019,274.6164,274.3778,274.4828,17155.0
2023-08-16 10:30:00,287.53,287.66,287.31,287.57,9216.0,274.4065,274.5305,274.1965,274.4446,9216.0
2023-08-16 10:40:00,287.55,287.61,287.25,287.27,10937.0,274.4256,274.4828,274.1392,274.1583,10937.0
2023-08-16 10:50:00,287.26,287.57,287.23,287.44,18775.0,274.1488,274.4446,274.1202,274.3206,18775.0
2023-08-16 11:00:00,287.5,287.96,287.31,287.58,10744.0,274.3778,274.8168,274.1965,274.4542,10744.0
2023-08-16 11:10:00,287.46,287.57,287.26,287.57,11493.0,274.3397,274.4446,274.1488,274.4446,11493.0
2023-08-16 11:20:00,287.59,287.76,287.47,287.65,12734.0,274.4637,274.626,274.3492,274.521,12734.0
2023-08-16 11:30:00,287.67,287.68,287.45,287.65,17088.0,274.5401,274.5496,274.3301,274.521,17088.0
2023-08-16 11:40:00,287.64,287.71,287.51,287.69,14753.0,274.5114,274.5782,274.3874,274.5592,14753.0
2023-08-16 11:50:00,287.63,287.88,287.52,287.75,10963.0,274.5019,274.7405,274.3969,274.6164,10963.0
2023-08-16 12:00:00,287.84,287.88,287.38,287.39,6590.0,274.7023,274.7405,274.2633,274.2729,6590.0
2023-08-16 12:10:00,287.33,287.42,286.83,286.84,14518.0,274.2156,274.3015,273.7384,273.748,14518.0
2023-08-16 12:20:00,286.78,286.89,286.5,286.78,14436.0,273.6907,273.7957,273.4235,273.6907,14436.0
2023-08-16 12:30:00,286.72,287.0,286.72,286.91,18184.0,273.6334,273.9007,273.6334,273.8148,18184.0
2023-08-16 12:40:00,286.93,287.03,286.83,286.87,9014.0,273.8339,273.9293,273.7384,273.7766,9014.0
2023-08-16 12:50:00,286.92,287.08,286.53,286.53,7529.0,273.8243,273.977,273.4521,273.4521,7529.0
2023-08-16 13:00:00,286.54,286.59,286.25,286.25,12491.0,273.4617,273.5094,273.1849,273.1849,12491.0
2023-08-16 13:10:00,286.25,286.26,286.05,286.15,12368.0,273.1849,273.1944,272.994,273.0895,12368.0
2023-08-16 13:20:00,286.19,286.26,286.07,286.25,99570.0,273.1276,273.1944,273.0131,273.1849,99570.0
2023-08-16 13:30:00,286.13,286.17,285.88,285.99,10646.0,273.0704,273.1085,272.8318,272.9368,10646.0
2023-08-16 13:40:00,286.06,286.51,285.89,286.41,11967.0,273.0036,273.433,272.8413,273.3376,11967.0
2023-08-16 13:50:00,286.44,286.55,286.28,286.28,7602.0,273.3662,273.4712,273.2135,273.2135,7602.0
2023-08-16 14:00:00,286.33,286.42,286.0,286.15,9951.0,273.2612,273.3471,272.9463,273.0895,9951.0
2023-08-16 14:10:00,286.21,286.55,286.0,286.49,11461.0,273.1467,273.4712,272.9463,273.4139,11461.0
2023-08-16 14:20:00,286.5,286.72,286.28,286.48,15105.0,273.4235,273.6334,273.2135,273.4044,15105.0
2023-08-16 14:30:00,286.59,286.72,286.42,286.49,9697.0,273.5094,273.6334,273.3471,273.4139,9697.0
2023-08-16 14:40:00,286.44,286.51,286.18,286.19,9353.0,273.3662,273.433,273.1181,273.1276,9353.0
2023-08-16 14:50:00,286.18,286.24,286.08,286.14,10554.0,273.1181,273.1753,273.0226,273.0799,10554.0
2023-08-16 15:00:00,286.12,286.12,285.63,285.68,20643.0,273.0608,273.0608,272.5932,272.6409,20643.0
2023-08-16 15:10:00,285.68,285.71,285.12,285.33,23739.0,272.6409,272.6695,272.1065,272.3069,23739.0
2023-08-16 15:20:00,285.23,285.41,285.2,285.31,16095.0,272.2114,272.3832,272.1828,272.2878,16095.0
2023-08-16 15:30:00,285.27,285.39,285.13,285.25,22273.0,272.2496,272.3641,272.116,272.2305,22273.0
2023-08-16 15:40:00,285.23,285.29,285.06,285.15,36613.0,272.2114,272.2687,272.0492,272.1351,36613.0
2023-08-16 15:50:00,285.11,285.53,285.03,285.38,108779.0,272.0969,272.4977,272.0206,272.3546,108779.0
2023-08-17 09:30:00,286.15,286.54,285.78,285.85,52318.0,273.0895,273.4617,272.7363,272.8031,52318.0
2023-08-17 09:40:00,285.85,286.05,285.48,285.72,20427.0,272.8031,272.994,272.45,272.6791,20427.0
2023-08-17 09:50:00,285.79,286.47,285.53,286.17,18363.0,272.7459,273.3948,272.4977,273.1085,18363.0
2023-08-17 10:00:00,286.11,286.22,285.64,286.01,13850.0,273.0513,273.1563,272.6027,272.9558,13850.0
2023-08-17 10:10:00,285.96,286.12,285.64,285.8,12560.0,272.9081,273.0608,272.6027,272.7554,12560.0
2023-08-17 10:20:00,285.88,286.24,285.79,286.15,12902.0,272.8318,273.1753,272.7459,273.0895,12902.0
2023-08-17 10:30:00,286.14,286.14,285.6,285.78,17048.0,273.0799,273.0799,272.5646,272.7363,17048.0
2023-08-17 10:40:00,285.7,286.13,285.7,285.83,17812.0,272.66,273.0704,272.66,272.7841,17812.0
2023-08-17 10:50:00,285.89,286.09,285.57,285.59,16660.0,272.8413,273.0322,272.5359,272.555,16660.0
2023-08-17 11:00:00,285.58,285.85,285.28,285.43,31372.0,272.5455,272.8031,272.2592,272.4023,31372.0
2023-08-17 11:10:00,285.43,285.54,284.73,284.86,26590.0,272.4023,272.5073,271.7343,271.8583,26590.0
2023-08-17 11:20:00,284.88,285.02,284.66,284.93,22455.0,271.8774,272.011,271.6675,271.9251,22455.0
2023-08-17 11:30:00,284.9,285.01,284.59,284.72,15995.0,271.8965,272.0015,271.6007,271.7247,15995.0
2023-08-17 11:40:00,284.66,284.89,284.44,284.44,13231.0,271.6675,271.887,271.4575,271.4575,13231.0
2023-08-17 11:50:00,284.47,284.68,284.38,284.58,18559.0,271.4861,271.6865,271.4002,271.5911,18559.0
2023-08-17 12:00:00,284.57,284.72,284.21,284.25,18744.0,271.5816,271.7247,271.238,271.2762,18744.0
2023-08-17 12:10:00,284.26,284.76,284.24,284.44,29335.0,271.2857,271.7629,271.2666,271.4575,29335.0
2023-08-17 12:20:00,284.5,284.83,284.42,284.73,16878.0,271.5148,271.8297,271.4384,271.7343,16878.0
2023-08-17 12:30:00,284.73,284.79,284.35,284.41,18896.0,271.7343,271.7915,271.3716,271.4289,18896.0
2023-08-17 12:40:00,284.38,284.5,284.15,284.23,16053.0,271.4002,271.5148,271.1807,271.2571,16053.0
2023-08-17 12:50:00,284.26,284.48,284.26,284.43,11083.0,271.2857,271.4957,271.2857,271.448,11083.0
2023-08-17 13:00:00,284.42,284.42,284.15,284.16,8587.0,271.4384,271.4384,271.1807,271.1903,8587.0
2023-08-17 13:10:00,284.1,284.21,283.88,283.91,22063.0,271.133,271.238,270.9231,270.9517,22063.0
2023-08-17 13:20:00,283.85,283.85,283.43,283.53,14799.0,270.8944,270.8944,270.4936,270.589,14799.0
2023-08-17 13:30:00,283.54,283.83,283.49,283.76,12495.0,270.5986,270.8753,270.5509,270.8085,12495.0
2023-08-17 13:40:00,283.78,283.84,283.61,283.8,17042.0,270.8276,270.8849,270.6654,270.8467,17042.0
2023-08-17 13:50:00,283.8,284.04,283.79,284.03,13347.0,270.8467,271.0758,270.8372,271.0662,13347.0
2023-08-17 14:00:00,284.06,284.07,283.75,284.01,18866.0,271.0948,271.1044,270.799,271.0471,18866.0
2023-08-17 14:10:00,284.01,284.1,283.77,283.88,16543.0,271.0471,271.133,270.8181,270.9231,16543.0
2023-08-17 14:20:00,283.87,284.19,283.77,284.06,19339.0,270.9135,271.2189,270.8181,271.0948,19339.0
2023-08-17 14:30:00,284.0,284.0,283.58,283.88,20807.0,271.0376,271.0376,270.6368,270.9231,20807.0
2023-08-17 14:40:00,283.83,283.85,283.36,283.43,18201.0,270.8753,270.8944,270.4268,270.4936,18201.0
2023-08-17 14:50:00,283.45,283.49,283.0,283.18,22671.0,270.5127,270.5509,270.0832,270.255,22671.0
2023-08-17 15:00:00,283.15,283.23,282.7,282.71,30898.0,270.2264,270.3027,269.7969,269.8065,30898.0
2023-08-17 15:10:00,282.75,282.75,282.27,282.7,31813.0,269.8446,269.8446,269.3865,269.7969,31813.0
2023-08-17 15:20:00,282.71,282.94,282.45,282.9,27113.0,269.8065,270.026,269.5583,269.9878,27113.0
2023-08-17 15:30:00,282.92,283.04,282.56,282.65,35324.0,270.0069,270.1214,269.6633,269.7492,35324.0
2023-08-17 15:40:00,282.68,282.68,282.31,282.31,58174.0,269.7778,269.7778,269.4247,269.4247,58174.0
2023-08-17 15:50:00,282.31,282.62,281.78,281.79,182954.0,269.4247,269.7206,268.9189,268.9285,182954.0
2023-08-18 09:30:00,281.72,282.79,280.3,282.72,241083.0,268.8616,269.8828,267.5065,269.816,241083.0
2023-08-18 09:40:00,282.53,282.59,281.65,281.74,34818.0,269.6347,269.6919,268.7948,268.8807,34818.0
2023-08-18 09:50:00,281.78,282.9,281.78,282.77,29252.0,268.9189,269.9878,268.9189,269.8637,29252.0
2023-08-18 10:00:00,282.75,283.11,282.67,282.86,40789.0,269.8446,270.1882,269.7683,269.9496,40789.0
2023-08-18 10:10:00,282.86,282.96,282.33,282.59,32479.0,269.9496,270.0451,269.4438,269.6919,32479.0
2023-08-18 10:20:00,282.55,282.72,282.41,282.57,27174.0,269.6538,269.816,269.5202,269.6729,27174.0
2023-08-18 10:30:00,282.49,282.89,282.49,282.81,38203.0,269.5965,269.9782,269.5965,269.9019,38203.0
2023-08-18 10:40:00,282.81,283.16,282.8,282.98,33892.0,269.9019,270.2359,269.8924,270.0641,33892.0
2023-08-18 10:50:00,283.0,283.1,282.71,283.01,32198.0,270.0832,270.1787,269.8065,270.0928,32198.0
2023-08-18 11:00:00,283.04,283.47,282.98,283.33,20309.0,270.1214,270.5318,270.0641,270.3982,20309.0
2023-08-18 11:10:00,283.41,283.74,283.35,283.35,16213.0,270.4745,270.7894,270.4172,270.4172,16213.0
2023-08-18 11:20:00,283.3,283.4,283.04,283.05,21987.0,270.3695,270.465,270.1214,270.1309,21987.0
2023-08-18 11:30:00,283.09,283.31,282.79,282.88,30474.0,270.1691,270.3791,269.8828,269.9687,30474.0
2023-08-18 11:40:00,282.88,283.16,282.72,283.07,17239.0,269.9687,270.2359,269.816,270.15,17239.0
2023-08-18 11:50:00,283.05,283.3,283.03,283.24,36511.0,270.1309,270.3695,270.1119,270.3123,36511.0
2023-08-18 12:00:00,283.2,283.3,283.07,283.1,14251.0,270.2741,270.3695,270.15,270.1787,14251.0
2023-08-18 12:10:00,283.11,283.15,282.94,282.99,14826.0,270.1882,270.2264,270.026,270.0737,14826.0
2023-08-18 12:20:00,283.0,283.11,282.89,282.91,23292.0,270.0832,270.1882,269.9782,269.9973,23292.0
2023-08-18 12:30:00,282.8,283.02,282.74,282.91,20427.0,269.8924,270.1023,269.8351,269.9973,20427.0
2023-08-18 12:40:00,282.92,283.05,282.8,282.94,15580.0,270.0069,270.1309,269.8924,270.026,15580.0
2023-08-18 12:50:00,282.94,283.07,282.8,282.93,13535.0,270.026,270.15,269.8924,270.0164,13535.0
2023-08-18 13:00:00,282.91,282.99,282.67,282.67,26422.0,269.9973,270.0737,269.7683,269.7683,26422.0
2023-08-18 13:10:00,282.66,282.75,282.36,282.38,42018.0,269.7587,269.8446,269.4724,269.4915,42018.0
2023-08-18 13:20:00,282.37,282.6,282.13,282.53,28209.0,269.482,269.7015,269.2529,269.6347,28209.0
2023-08-18 13:30:00,282.52,282.62,282.22,282.24,33795.0,269.6251,269.7206,269.3388,269.3579,33795.0
2023-08-18 13:40:00,282.16,282.44,282.13,282.38,9100.0,269.2816,269.5488,269.2529,269.4915,9100.0
2023-08-18 13:50:00,282.38,282.42,282.03,282.14,11537.0,269.4915,269.5297,269.1575,269.2625,11537.0
2023-08-18 14:00:00,282.14,282.44,282.07,282.23,14262.0,269.2625,269.5488,269.1957,269.3484,14262.0
2023-08-18 14:10:00,282.17,282.29,282.0,282.11,14822.0,269.2911,269.4056,269.1289,269.2338,14822.0
2023-08-18 14:20:00,282.11,282.26,282.04,282.26,12056.0,269.2338,269.377,269.167,269.377,12056.0
2023-08-18 14:30:00,282.26,282.41,282.22,282.25,17990.0,269.377,269.5202,269.3388,269.3675,17990.0
2023-08-18 14:40:00,282.31,282.39,282.06,282.11,15023.0,269.4247,269.5011,269.1861,269.2338,15023.0
2023-08-18 14:50:00,282.08,282.25,281.96,282.01,16804.0,269.2052,269.3675,269.0907,269.1384,16804.0
2023-08-18 15:00:00,281.93,281.93,281.71,281.73,17529.0,269.0621,269.0621,268.8521,268.8712,17529.0
2023-08-18 15:10:00,281.71,281.71,281.39,281.61,20793.0,268.8521,268.8521,268.5467,268.7567,20793.0
2023-08-18 15:20:00,281.6,282.08,281.59,282.07,25135.0,268.7471,269.2052,268.7376,269.1957,25135.0
2023-08-18 15:30:00,282.06,282.07,281.82,282.03,36295.0,269.1861,269.1957,268.9571,269.1575,36295.0
2023-08-18 15:40:00,282.05,282.45,281.98,282.19,45235.0,269.1766,269.5583,269.1098,269.3102,45235.0
2023-08-18 15:50:00,282.19,282.27,281.5,281.82,148885.0,269.3102,269.3865,268.6517,268.9571,148885.0
2023-08-21 09:30:00,281.7,282.29,281.61,282.12,63681.0,268.8426,269.4056,268.7567,269.2434,63681.0
2023-08-21 09:40:00,281.99,282.0,280.69,281.06,26898.0,269.1193,269.1289,267.8787,268.2318,26898.0
2023-08-21 09:50:00,281.13,281.36,280.95,281.24,27513.0,268.2986,268.5181,268.1268,268.4036,27513.0
2023-08-21 10:00:00,281.32,281.32,280.72,280.8,33789.0,268.4799,268.4799,267.9073,267.9836,33789.0
2023-08-21 10:10:00,280.78,280.88,280.17,280.63,22534.0,267.9646,268.06,267.3824,267.8214,22534.0
2023-08-21 10:20:00,280.63,280.64,280.18,280.24,25365.0,267.8214,267.8309,267.3919,267.4492,25365.0
2023-08-21 10:30:00,280.17,280.19,279.66,279.66,35187.0,267.3824,267.4015,266.8957,266.8957,35187.0
2023-08-21 10:40:00,279.63,279.94,279.35,279.36,18483.0,266.867,267.1629,266.5998,266.6094,18483.0
2023-08-21 10:50:00,279.4,279.7,279.31,279.7,15535.0,266.6475,266.9338,266.5616,266.9338,15535.0
2023-08-21 11:00:00,279.61,279.81,279.58,279.72,23042.0,266.848,267.0388,266.8193,266.9529,23042.0
2023-08-21 11:10:00,279.64,279.64,279.31,279.5,26355.0,266.8766,266.8766,266.5616,266.743,26355.0
2023-08-21 11:20:00,279.54,279.56,279.33,279.51,14987.0,266.7811,266.8002,266.5807,266.7525,14987.0
2023-08-21 11:30:00,279.47,279.9,279.47,279.81,39327.0,266.7143,267.1247,266.7143,267.0388,39327.0
2023-08-21 11:40:00,279.82,279.83,279.27,279.4,14256.0,267.0484,267.0579,266.5235,266.6475,14256.0
2023-08-21 11:50:00,279.28,279.4,278.9,278.93,22293.0,266.533,266.6475,266.1704,266.199,22293.0
2023-08-21 12:00:00,278.92,279.12,278.67,278.84,33378.0,266.1894,266.3803,265.9509,266.1131,33378.0
2023-08-21 12:10:00,278.8,279.4,278.68,279.29,26950.0,266.0749,266.6475,265.9604,266.5426,26950.0
2023-08-21 12:20:00,279.24,279.86,279.18,279.71,12858.0,266.4948,267.0865,266.4376,266.9434,12858.0
2023-08-21 12:30:00,279.72,280.01,279.72,279.76,24534.0,266.9529,267.2297,266.9529,266.9911,24534.0
2023-08-21 12:40:00,279.71,279.95,279.71,279.86,11233.0,266.9434,267.1724,266.9434,267.0865,11233.0
2023-08-21 12:50:00,279.81,279.95,279.63,279.9,13318.0,267.0388,267.1724,266.867,267.1247,13318.0
2023-08-21 13:00:00,279.91,279.92,279.64,279.76,11998.0,267.1343,267.1438,266.8766,266.9911,11998.0
2023-08-21 13:10:00,279.72,279.88,279.63,279.88,9838.0,266.9529,267.1056,266.867,267.1056,9838.0
2023-08-21 13:20:00,279.86,280.08,279.86,280.02,9177.0,267.0865,267.2965,267.0865,267.2392,9177.0
2023-08-21 13:30:00,280.05,280.18,279.91,279.96,14144.0,267.2679,267.3919,267.1343,267.182,14144.0
2023-08-21 13:40:00,279.94,280.02,279.72,279.8,16719.0,267.1629,267.2392,266.9529,267.0293,16719.0
2023-08-21 13:50:00,279.86,279.89,279.57,279.7,15244.0,267.0865,267.1152,266.8098,266.9338,15244.0
2023-08-21 14:00:00,279.76,279.97,279.56,279.8,16631.0,266.9911,267.1915,266.8002,267.0293,16631.0
2023-08-21 14:10:00,279.79,280.06,279.79,279.83,21223.0,267.0197,267.2774,267.0197,267.0579,21223.0
2023-08-21 14:20:00,279.84,279.85,279.66,279.75,14114.0,267.0675,267.077,266.8957,266.9816,14114.0
2023-08-21 14:30:00,279.76,279.92,279.57,279.71,24497.0,266.9911,267.1438,266.8098,266.9434,24497.0
2023-08-21 14:40:00,279.63,280.04,279.58,280.03,21047.0,266.867,267.2583,266.8193,267.2488,21047.0
2023-08-21 14:50:00,280.05,280.08,279.9,279.95,14852.0,267.2679,267.2965,267.1247,267.1724,14852.0
2023-08-21 15:00:00,280.07,280.21,279.98,280.01,26490.0,267.287,267.4206,267.2011,267.2297,26490.0
2023-08-21 15:10:00,280.0,280.04,279.87,279.87,21137.0,267.2202,267.2583,267.0961,267.0961,21137.0
2023-08-21 15:20:00,279.86,280.1,279.79,279.97,27723.0,267.0865,267.3156,267.0197,267.1915,27723.0
2023-08-21 15:30:00,279.95,280.08,279.75,280.01,27913.0,267.1724,267.2965,266.9816,267.2297,27913.0
2023-08-21 15:40:00,280.03,280.18,279.83,280.0,60125.0,267.2488,267.3919,267.0579,267.2202,60125.0
2023-08-21 15:50:00,280.03,280.17,279.87,280.04,145575.0,267.2488,267.3824,267.0961,267.2583,145575.0
2023-08-22 09:30:00,280.76,280.82,279.58,279.69,77618.0,267.9455,268.0027,266.8193,266.9243,77618.0
2023-08-22 09:40:00,279.72,280.29,279.38,279.85,28384.0,266.9529,267.4969,266.6284,267.077,28384.0
2023-08-22 09:50:00,279.92,280.69,279.78,280.48,26665.0,267.1438,267.8787,267.0102,267.6782,26665.0
2023-08-22 10:00:00,280.47,280.71,279.93,279.96,17628.0,267.6687,267.8977,267.1533,267.182,17628.0
2023-08-22 10:10:00,279.98,280.18,279.71,280.05,16300.0,267.2011,267.3919,266.9434,267.2679,16300.0
2023-08-22 10:20:00,279.97,279.99,279.09,279.59,60078.0,267.1915,267.2106,266.3517,266.8289,60078.0
2023-08-22 10:30:00,279.53,279.79,279.42,279.71,13913.0,266.7716,267.0197,266.6666,266.9434,13913.0
2023-08-22 10:40:00,279.65,280.18,279.61,280.11,13031.0,266.8861,267.3919,266.848,267.3251,13031.0
2023-08-22 10:50:00,280.09,280.31,280.01,280.15,14046.0,267.306,267.516,267.2297,267.3633,14046.0
2023-08-22 11:00:00,280.18,280.25,280.07,280.13,15831.0,267.3919,267.4587,267.287,267.3442,15831.0
2023-08-22 11:10:00,280.09,280.26,280.01,280.24,7744.0,267.306,267.4683,267.2297,267.4492,7744.0
2023-08-22 11:20:00,280.29,280.49,280.18,280.38,12049.0,267.4969,267.6878,267.3919,267.5828,12049.0
2023-08-22 11:30:00,280.4,280.58,279.91,279.94,27892.0,267.6019,267.7737,267.1343,267.1629,27892.0
2023-08-22 11:40:00,280.01,280.32,279.99,280.2,8914.0,267.2297,267.5255,267.2106,267.411,8914.0
2023-08-22 11:50:00,280.15,280.32,280.03,280.09,13609.0,267.3633,267.5255,267.2488,267.306,13609.0
2023-08-22 12:00:00,280.03,280.2,279.91,280.2,10557.0,267.2488,267.411,267.1343,267.411,10557.0
2023-08-22 12:10:00,280.22,280.25,279.82,279.82,9757.0,267.4301,267.4587,267.0484,267.0484,9757.0
2023-08-22 12:20:00,279.87,280.08,279.62,279.98,12608.0,267.0961,267.2965,266.8575,267.2011,12608.0
2023-08-22 12:30:00,279.94,280.03,279.65,279.94,16775.0,267.1629,267.2488,266.8861,267.1629,16775.0
2023-08-22 12:40:00,280.01,280.56,279.93,280.11,35942.0,267.2297,267.7546,267.1533,267.3251,35942.0
2023-08-22 12:50:00,280.16,280.51,279.79,279.86,56721.0,267.3728,267.7069,267.0197,267.0865,56721.0
2023-08-22 13:00:00,279.8,279.99,279.59,279.91,28956.0,267.0293,267.2106,266.8289,267.1343,28956.0
2023-08-22 13:10:00,280.04,280.11,279.76,280.07,37892.0,267.2583,267.3251,266.9911,267.287,37892.0
2023-08-22 13:20:00,280.09,280.26,279.94,280.19,8748.0,267.306,267.4683,267.1629,267.4015,8748.0
2023-08-22 13:30:00,280.17,280.35,280.09,280.21,8614.0,267.3824,267.5542,267.306,267.4206,8614.0
2023-08-22 13:40:00,280.16,280.31,280.08,280.19,8395.0,267.3728,267.516,267.2965,267.4015,8395.0
2023-08-22 13:50:00,280.14,280.3,280.12,280.25,10285.0,267.3538,267.5065,267.3347,267.4587,10285.0
2023-08-22 14:00:00,280.2,280.37,280.09,280.3,11104.0,267.411,267.5733,267.306,267.5065,11104.0
2023-08-22 14:10:00,280.33,280.33,280.03,280.15,14503.0,267.5351,267.5351,267.2488,267.3633,14503.0
2023-08-22 14:20:00,280.19,280.35,280.08,280.31,12136.0,267.4015,267.5542,267.2965,267.516,12136.0
2023-08-22 14:30:00,280.34,280.42,280.2,280.3,16460.0,267.5446,267.621,267.411,267.5065,16460.0
2023-08-22 14:40:00,280.32,280.41,280.14,280.22,14479.0,267.5255,267.6114,267.3538,267.4301,14479.0
2023-08-22 14:50:00,280.21,280.37,280.12,280.37,17555.0,267.4206,267.5733,267.3347,267.5733,17555.0
2023-08-22 15:00:00,280.39,280.47,280.29,280.37,27862.0,267.5924,267.6687,267.4969,267.5733,27862.0
2023-08-22 15:10:00,280.36,280.61,280.31,280.46,22535.0,267.5637,267.8023,267.516,267.6592,22535.0
2023-08-22 15:20:00,280.49,280.54,280.13,280.27,18021.0,267.6878,267.7355,267.3442,267.4778,18021.0
2023-08-22 15:30:00,280.23,280.23,279.91,279.97,26492.0,267.4397,267.4397,267.1343,267.1915,26492.0
2023-08-22 15:40:00,279.96,280.23,279.91,280.21,32293.0,267.182,267.4397,267.1343,267.4206,32293.0
2023-08-22 15:50:00,280.18,280.61,280.06,280.3,158472.0,267.3919,267.8023,267.2774,267.5065,158472.0
2023-08-23 09:30:00,282.02,282.7,281.0,281.48,82035.0,269.148,269.7969,268.1745,268.6326,82035.0
2023-08-23 09:40:00,281.51,281.51,280.64,281.17,34696.0,268.6612,268.6612,267.8309,268.3367,34696.0
2023-08-23 09:50:00,281.32,281.58,281.02,281.57,46296.0,268.4799,268.728,268.1936,268.7185,46296.0
2023-08-23 10:00:00,281.55,282.32,281.54,281.97,19556.0,268.6994,269.4343,268.6899,269.1002,19556.0
2023-08-23 10:10:00,281.93,282.22,281.83,282.04,31377.0,269.0621,269.3388,268.9666,269.167,31377.0
2023-08-23 10:20:00,282.06,282.18,281.79,281.93,41169.0,269.1861,269.3007,268.9285,269.0621,41169.0
2023-08-23 10:30:00,281.97,282.0,281.5,281.71,35965.0,269.1002,269.1289,268.6517,268.8521,35965.0
2023-08-23 10:40:00,281.72,281.78,281.39,281.77,34684.0,268.8616,268.9189,268.5467,268.9094,34684.0
2023-08-23 10:50:00,281.66,282.16,281.66,282.01,36404.0,268.8044,269.2816,268.8044,269.1384,36404.0
2023-08-23 11:00:00,282.03,282.38,281.9,282.32,32447.0,269.1575,269.4915,269.0334,269.4343,32447.0
2023-08-23 11:10:00,282.32,282.37,282.02,282.19,23328.0,269.4343,269.482,269.148,269.3102,23328.0
2023-08-23 11:20:00,282.24,282.64,282.16,282.51,16223.0,269.3579,269.7397,269.2816,269.6156,16223.0
2023-08-23 11:30:00,282.51,282.65,282.14,282.22,26482.0,269.6156,269.7492,269.2625,269.3388,26482.0
2023-08-23 11:40:00,282.19,282.54,282.05,282.4,15791.0,269.3102,269.6442,269.1766,269.5106,15791.0
2023-08-23 11:50:00,282.36,282.55,282.31,282.43,12025.0,269.4724,269.6538,269.4247,269.5392,12025.0
2023-08-23 12:00:00,282.4,282.52,282.33,282.37,11536.0,269.5106,269.6251,269.4438,269.482,11536.0
2023-08-23 12:10:00,282.36,282.54,282.31,282.5,12072.0,269.4724,269.6442,269.4247,269.606,12072.0
2023-08-23 12:20:00,282.5,282.53,282.31,282.38,10762.0,269.606,269.6347,269.4247,269.4915,10762.0
2023-08-23 12:30:00,282.42,282.81,282.37,282.81,15213.0,269.5297,269.9019,269.482,269.9019,15213.0
2023-08-23 12:40:00,282.83,283.05,282.73,282.87,18211.0,269.921,270.1309,269.8255,269.9592,18211.0
2023-08-23 12:50:00,282.92,282.94,282.51,282.59,11676.0,270.0069,270.026,269.6156,269.6919,11676.0
2023-08-23 13:00:00,282.59,282.98,282.51,282.93,16717.0,269.6919,270.0641,269.6156,270.0164,16717.0
2023-08-23 13:10:00,282.97,283.04,282.65,283.01,15779.0,270.0546,270.1214,269.7492,270.0928,15779.0
2023-08-23 13:20:00,282.98,283.14,282.85,282.89,11898.0,270.0641,270.2168,269.9401,269.9782,11898.0
2023-08-23 13:30:00,282.95,283.15,282.87,282.89,15197.0,270.0355,270.2264,269.9592,269.9782,15197.0
2023-08-23 13:40:00,282.87,282.95,282.8,282.86,9359.0,269.9592,270.0355,269.8924,269.9496,9359.0
2023-08-23 13:50:00,282.86,283.11,282.77,283.0,16096.0,269.9496,270.1882,269.8637,270.0832,16096.0
2023-08-23 14:00:00,282.99,283.01,282.5,282.55,11565.0,270.0737,270.0928,269.606,269.6538,11565.0
2023-08-23 14:10:00,282.52,282.74,282.46,282.53,12848.0,269.6251,269.8351,269.5679,269.6347,12848.0
2023-08-23 14:20:00,282.53,282.55,282.22,282.25,13521.0,269.6347,269.6538,269.3388,269.3675,13521.0
2023-08-23 14:30:00,282.25,282.31,282.05,282.12,10522.0,269.3675,269.4247,269.1766,269.2434,10522.0
2023-08-23 14:40:00,282.09,282.19,281.93,281.98,19280.0,269.2148,269.3102,269.0621,269.1098,19280.0
2023-08-23 14:50:00,282.02,282.09,281.77,281.83,16065.0,269.148,269.2148,268.9094,268.9666,16065.0
2023-08-23 15:00:00,281.8,282.19,281.72,282.07,19437.0,268.938,269.3102,268.8616,269.1957,19437.0
2023-08-23 15:10:00,282.07,282.15,281.9,282.02,22267.0,269.1957,269.272,269.0334,269.148,22267.0
2023-08-23 15:20:00,282.02,282.03,281.74,281.95,20679.0,269.148,269.1575,268.8807,269.0811,20679.0
2023-08-23 15:30:00,281.92,282.26,281.77,282.16,30298.0,269.0525,269.377,268.9094,269.2816,30298.0
2023-08-23 15:40:00,282.19,282.21,281.53,281.66,39087.0,269.3102,269.3293,268.6803,268.8044,39087.0
2023-08-23 15:50:00,281.67,281.88,281.3,281.88,161032.0,268.8139,269.0143,268.4608,269.0143,161032.0
2023-08-24 09:30:00,281.74,283.48,281.74,283.42,90528.0,268.8807,270.5413,268.8807,270.4841,90528.0
2023-08-24 09:40:00,283.36,283.89,283.32,283.49,33295.0,270.4268,270.9326,270.3886,270.5509,33295.0
2023-08-24 09:50:00,283.39,284.63,283.39,284.55,49224.0,270.4554,271.6388,270.4554,271.5625,49224.0
2023-08-24 10:00:00,284.55,284.75,283.93,284.01,34372.0,271.5625,271.7534,270.9708,271.0471,34372.0
2023-08-24 10:10:00,284.03,284.13,283.82,284.01,19794.0,271.0662,271.1616,270.8658,271.0471,19794.0
2023-08-24 10:20:00,284.03,284.33,283.86,284.19,18300.0,271.0662,271.3525,270.904,271.2189,18300.0
2023-08-24 10:30:00,284.18,284.19,283.39,283.41,20776.0,271.2094,271.2189,270.4554,270.4745,20776.0
2023-08-24 10:40:00,283.47,283.51,283.15,283.28,25545.0,270.5318,270.5699,270.2264,270.3504,25545.0
2023-08-24 10:50:00,283.31,283.51,283.26,283.27,33189.0,270.3791,270.5699,270.3314,270.3409,33189.0
2023-08-24 11:00:00,283.3,283.38,282.94,283.38,15833.0,270.3695,270.4459,270.026,270.4459,15833.0
2023-08-24 11:10:00,283.35,283.44,283.14,283.31,16324.0,270.4172,270.5031,270.2168,270.3791,16324.0
2023-08-24 11:20:00,283.29,283.55,283.27,283.55,14753.0,270.36,270.6081,270.3409,270.6081,14753.0
2023-08-24 11:30:00,283.56,283.85,283.48,283.68,15000.0,270.6177,270.8944,270.5413,270.7322,15000.0
2023-08-24 11:40:00,283.66,283.88,283.21,283.25,14878.0,270.7131,270.9231,270.2836,270.3218,14878.0
2023-08-24 11:50:00,283.43,283.57,283.1,283.11,16498.0,270.4936,270.6272,270.1787,270.1882,16498.0
2023-08-24 12:00:00,283.15,283.84,283.11,283.55,21212.0,270.2264,270.8849,270.1882,270.6081,21212.0
2023-08-24 12:10:00,283.55,283.62,283.09,283.09,15374.0,270.6081,270.6749,270.1691,270.1691,15374.0
2023-08-24 12:20:00,283.13,283.24,282.76,282.82,15167.0,270.2073,270.3123,269.8542,269.9114,15167.0
2023-08-24 12:30:00,282.82,283.14,282.8,283.11,9149.0,269.9114,270.2168,269.8924,270.1882,9149.0
2023-08-24 12:40:00,283.08,283.34,282.94,283.08,21966.0,270.1596,270.4077,270.026,270.1596,21966.0
2023-08-24 12:50:00,283.09,283.14,282.8,282.9,17806.0,270.1691,270.2168,269.8924,269.9878,17806.0
2023-08-24 13:00:00,282.92,282.96,282.51,282.63,21455.0,270.0069,270.0451,269.6156,269.7301,21455.0
2023-08-24 13:10:00,282.63,282.86,282.53,282.85,16489.0,269.7301,269.9496,269.6347,269.9401,16489.0
2023-08-24 13:20:00,282.87,282.91,282.55,282.63,11261.0,269.9592,269.9973,269.6538,269.7301,11261.0
2023-08-24 13:30:00,282.61,282.85,282.51,282.84,21460.0,269.711,269.9401,269.6156,269.9305,21460.0
2023-08-24 13:40:00,282.87,282.94,282.63,282.69,17467.0,269.9592,270.026,269.7301,269.7874,17467.0
2023-08-24 13:50:00,282.66,282.75,282.58,282.7,14938.0,269.7587,269.8446,269.6824,269.7969,14938.0
2023-08-24 14:00:00,282.72,282.83,282.67,282.72,15029.0,269.816,269.921,269.7683,269.816,15029.0
2023-08-24 14:10:00,282.72,282.98,282.67,282.78,14064.0,269.816,270.0641,269.7683,269.8733,14064.0
2023-08-24 14:20:00,282.74,282.94,282.61,282.68,20978.0,269.8351,270.026,269.711,269.7778,20978.0
2023-08-24 14:30:00,282.68,282.95,282.56,282.64,23060.0,269.7778,270.0355,269.6633,269.7397,23060.0
2023-08-24 14:40:00,282.61,283.03,282.6,282.93,24539.0,269.711,270.1119,269.7015,270.0164,24539.0
2023-08-24 14:50:00,282.94,283.1,282.73,283.02,14553.0,270.026,270.1787,269.8255,270.1023,14553.0
2023-08-24 15:00:00,283.01,283.13,282.92,283.11,13005.0,270.0928,270.2073,270.0069,270.1882,13005.0
2023-08-24 15:10:00,283.09,283.4,283.08,283.36,13230.0,270.1691,270.465,270.1596,270.4268,13230.0
2023-08-24 15:20:00,283.36,283.5,283.24,283.36,16775.0,270.4268,270.5604,270.3123,270.4268,16775.0
2023-08-24 15:30:00,283.31,283.37,282.94,282.94,20668.0,270.3791,270.4363,270.026,270.026,20668.0
2023-08-24 15:40:00,282.98,283.1,282.47,282.66,58235.0,270.0641,270.1787,269.5774,269.7587,58235.0
2023-08-24 15:50:00,282.61,282.84,282.34,282.34,142376.0,269.711,269.9305,269.4533,269.4533,142376.0
2023-08-25 09:30:00,284.76,285.7,284.37,284.85,112663.0,271.7629,272.66,271.3907,271.8488,112663.0
2023-08-25 09:40:00,284.89,285.22,284.51,285.19,66403.0,271.887,272.2019,271.5243,272.1733,66403.0
2023-08-25 09:50:00,285.18,285.4,284.67,285.25,34211.0,272.1637,272.3737,271.677,272.2305,34211.0
2023-08-25 10:00:00,285.47,285.49,284.68,284.81,43035.0,272.4405,272.4596,271.6865,271.8106,43035.0
2023-08-25 10:10:00,284.88,285.35,284.53,284.57,24438.0,271.8774,272.326,271.5434,271.5816,24438.0
2023-08-25 10:20:00,284.59,284.59,283.69,284.08,20507.0,271.6007,271.6007,270.7417,271.1139,20507.0
2023-08-25 10:30:00,284.04,284.21,283.51,284.09,23872.0,271.0758,271.238,270.5699,271.1235,23872.0
2023-08-25 10:40:00,284.14,284.53,283.99,284.3,31744.0,271.1712,271.5434,271.028,271.3239,31744.0
2023-08-25 10:50:00,284.37,284.51,283.9,284.21,22006.0,271.3907,271.5243,270.9421,271.238,22006.0
2023-08-25 11:00:00,284.19,284.71,283.75,284.7,46117.0,271.2189,271.7152,270.799,271.7056,46117.0
2023-08-25 11:10:00,284.76,285.09,284.66,284.93,30908.0,271.7629,272.0778,271.6675,271.9251,30908.0
2023-08-25 11:20:00,284.87,285.5,284.53,285.39,23883.0,271.8679,272.4691,271.5434,272.3641,23883.0
2023-08-25 11:30:00,285.44,286.0,285.33,285.78,26070.0,272.4119,272.9463,272.3069,272.7363,26070.0
2023-08-25 11:40:00,285.86,285.94,285.43,285.49,22841.0,272.8127,272.889,272.4023,272.4596,22841.0
2023-08-25 11:50:00,285.5,285.7,285.35,285.4,13452.0,272.4691,272.66,272.326,272.3737,13452.0
2023-08-25 12:00:00,285.34,285.91,285.3,285.71,13255.0,272.3164,272.8604,272.2782,272.6695,13255.0
2023-08-25 12:10:00,285.73,285.77,285.33,285.49,7459.0,272.6886,272.7268,272.3069,272.4596,7459.0
2023-08-25 12:20:00,285.44,285.87,285.44,285.85,13038.0,272.4119,272.8222,272.4119,272.8031,13038.0
2023-08-25 12:30:00,285.89,286.14,285.72,285.72,9934.0,272.8413,273.0799,272.6791,272.6791,9934.0
2023-08-25 12:40:00,285.72,285.81,285.42,285.48,11823.0,272.6791,272.765,272.3928,272.45,11823.0
2023-08-25 12:50:00,285.51,285.64,285.16,285.26,26871.0,272.4787,272.6027,272.1446,272.2401,26871.0
2023-08-25 13:00:00,285.3,285.54,285.23,285.25,8717.0,272.2782,272.5073,272.2114,272.2305,8717.0
2023-08-25 13:10:00,285.22,285.37,284.79,284.84,11007.0,272.2019,272.3451,271.7915,271.8392,11007.0
2023-08-25 13:20:00,284.84,285.12,284.78,285.04,13052.0,271.8392,272.1065,271.782,272.0301,13052.0
2023-08-25 13:30:00,285.05,285.13,284.89,285.02,15713.0,272.0397,272.116,271.887,272.011,15713.0
2023-08-25 13:40:00,285.03,285.29,284.98,285.18,21864.0,272.0206,272.2687,271.9729,272.1637,21864.0
2023-08-25 13:50:00,285.19,285.45,285.14,285.45,12931.0,272.1733,272.4214,272.1255,272.4214,12931.0
2023-08-25 14:00:00,285.41,285.6,285.28,285.45,14375.0,272.3832,272.5646,272.2592,272.4214,14375.0
2023-08-25 14:10:00,285.48,285.63,285.22,285.51,17411.0,272.45,272.5932,272.2019,272.4787,17411.0
2023-08-25 14:20:00,285.54,285.85,285.54,285.78,13277.0,272.5073,272.8031,272.5073,272.7363,13277.0
2023-08-25 14:30:00,285.84,286.08,285.7,285.93,17828.0,272.7936,273.0226,272.66,272.8795,17828.0
2023-08-25 14:40:00,285.93,285.96,285.49,285.69,9470.0,272.8795,272.9081,272.4596,272.6504,9470.0
2023-08-25 14:50:00,285.71,285.97,285.62,285.9,17076.0,272.6695,272.9177,272.5836,272.8509,17076.0
2023-08-25 15:00:00,285.95,286.09,285.78,286.0,21808.0,272.8986,273.0322,272.7363,272.9463,21808.0
2023-08-25 15:10:00,286.03,286.08,285.4,285.54,31266.0,272.9749,273.0226,272.3737,272.5073,31266.0
2023-08-25 15:20:00,285.54,285.94,285.54,285.81,37121.0,272.5073,272.889,272.5073,272.765,37121.0
2023-08-25 15:30:00,285.84,285.88,285.17,285.2,30300.0,272.7936,272.8318,272.1542,272.1828,30300.0
2023-08-25 15:40:00,285.2,285.37,285.1,285.21,56140.0,272.1828,272.3451,272.0874,272.1924,56140.0
2023-08-25 15:50:00,285.17,285.25,284.36,284.65,277215.0,272.1542,272.2305,271.3812,271.6579,277215.0
2023-08-28 09:30:00,284.58,286.2,284.51,285.37,79833.0,271.5911,273.1372,271.5243,272.3451,79833.0
2023-08-28 09:40:00,285.44,285.83,285.31,285.39,19889.0,272.4119,272.7841,272.2878,272.3641,19889.0
2023-08-28 09:50:00,285.43,285.78,285.18,285.19,51869.0,272.4023,272.7363,272.1637,272.1733,51869.0
2023-08-28 10:00:00,285.21,285.37,284.87,285.21,25497.0,272.1924,272.3451,271.8679,272.1924,25497.0
2023-08-28 10:10:00,285.21,285.44,285.12,285.13,22684.0,272.1924,272.4119,272.1065,272.116,22684.0
2023-08-28 10:20:00,285.17,285.58,285.1,285.41,16810.0,272.1542,272.5455,272.0874,272.3832,16810.0
2023-08-28 10:30:00,285.4,285.6,285.14,285.36,29515.0,272.3737,272.5646,272.1255,272.3355,29515.0
2023-08-28 10:40:00,285.34,285.56,285.13,285.27,25862.0,272.3164,272.5264,272.116,272.2496,25862.0
2023-08-28 10:50:00,285.3,285.65,285.2,285.48,49106.0,272.2782,272.6123,272.1828,272.45,49106.0
2023-08-28 11:00:00,285.49,285.56,285.19,285.28,72661.0,272.4596,272.5264,272.1733,272.2592,72661.0
2023-08-28 11:10:00,285.28,285.28,285.06,285.18,39386.0,272.2592,272.2592,272.0492,272.1637,39386.0
2023-08-28 11:20:00,285.2,285.27,284.86,285.03,24349.0,272.1828,272.2496,271.8583,272.0206,24349.0
2023-08-28 11:30:00,285.1,285.16,284.93,285.09,16456.0,272.0874,272.1446,271.9251,272.0778,16456.0
2023-08-28 11:40:00,285.11,285.18,284.73,284.98,24276.0,272.0969,272.1637,271.7343,271.9729,24276.0
2023-08-28 11:50:00,284.99,285.16,284.96,285.1,11990.0,271.9824,272.1446,271.9538,272.0874,11990.0
2023-08-28 12:00:00,285.11,285.3,285.1,285.21,20707.0,272.0969,272.2782,272.0874,272.1924,20707.0
2023-08-28 12:10:00,285.19,285.23,284.66,284.81,26991.0,272.1733,272.2114,271.6675,271.8106,26991.0
2023-08-28 12:20:00,284.78,284.93,284.75,284.86,20026.0,271.782,271.9251,271.7534,271.8583,20026.0
2023-08-28 12:30:00,284.77,284.82,284.4,284.59,15132.0,271.7724,271.8202,271.4193,271.6007,15132.0
2023-08-28 12:40:00,284.59,284.6,284.15,284.21,18872.0,271.6007,271.6102,271.1807,271.238,18872.0
2023-08-28 12:50:00,284.17,284.72,284.17,284.69,22279.0,271.1998,271.7247,271.1998,271.6961,22279.0
2023-08-28 13:00:00,284.75,285.0,284.67,284.67,15422.0,271.7534,271.9919,271.677,271.677,15422.0
2023-08-28 13:10:00,284.66,284.72,284.51,284.68,12766.0,271.6675,271.7247,271.5243,271.6865,12766.0
2023-08-28 13:20:00,284.82,284.89,284.55,284.62,10200.0,271.8202,271.887,271.5625,271.6293,10200.0
2023-08-28 13:30:00,284.66,284.81,284.5,284.6,9982.0,271.6675,271.8106,271.5148,271.6102,9982.0
2023-08-28 13:40:00,284.59,284.63,284.39,284.42,7792.0,271.6007,271.6388,271.4098,271.4384,7792.0
2023-08-28 13:50:00,284.39,284.43,283.76,283.87,13431.0,271.4098,271.448,270.8085,270.9135,13431.0
2023-08-28 14:00:00,283.86,283.89,283.6,283.83,12619.0,270.904,270.9326,270.6558,270.8753,12619.0
2023-08-28 14:10:00,283.9,283.9,283.59,283.65,15901.0,270.9421,270.9421,270.6463,270.7036,15901.0
2023-08-28 14:20:00,283.7,283.79,283.62,283.77,16876.0,270.7513,270.8372,270.6749,270.8181,16876.0
2023-08-28 14:30:00,283.74,284.02,283.73,283.89,11084.0,270.7894,271.0567,270.7799,270.9326,11084.0
2023-08-28 14:40:00,283.89,284.04,283.76,283.96,13128.0,270.9326,271.0758,270.8085,270.9994,13128.0
2023-08-28 14:50:00,283.94,284.05,283.89,283.99,11784.0,270.9803,271.0853,270.9326,271.028,11784.0
2023-08-28 15:00:00,284.01,284.08,283.81,284.01,13204.0,271.0471,271.1139,270.8563,271.0471,13204.0
2023-08-28 15:10:00,284.01,284.01,283.77,283.94,16994.0,271.0471,271.0471,270.8181,270.9803,16994.0
2023-08-28 15:20:00,283.93,284.0,283.6,283.81,17218.0,270.9708,271.0376,270.6558,270.8563,17218.0
2023-08-28 15:30:00,283.75,283.85,283.55,283.55,18913.0,270.799,270.8944,270.6081,270.6081,18913.0
2023-08-28 15:40:00,283.57,284.17,283.57,283.91,43786.0,270.6272,271.1998,270.6272,270.9517,43786.0
2023-08-28 15:50:00,283.88,283.96,283.51,283.64,142619.0,270.9231,270.9994,270.5699,270.694,142619.0
2023-08-29 09:30:00,283.95,284.57,283.8,284.32,63497.0,270.9899,271.5816,270.8467,271.343,63497.0
2023-08-29 09:40:00,284.33,284.41,282.93,282.98,44180.0,271.3525,271.4289,270.0164,270.0641,44180.0
2023-08-29 09:50:00,283.04,283.2,282.64,282.72,30399.0,270.1214,270.2741,269.7397,269.816,30399.0
2023-08-29 10:00:00,282.73,283.12,282.33,282.34,38220.0,269.8255,270.1977,269.4438,269.4533,38220.0
2023-08-29 10:10:00,282.33,282.9,282.13,282.88,30626.0,269.4438,269.9878,269.2529,269.9687,30626.0
2023-08-29 10:20:00,282.9,282.96,282.45,282.53,32152.0,269.9878,270.0451,269.5583,269.6347,32152.0
2023-08-29 10:30:00,282.54,282.71,281.2,281.29,48263.0,269.6442,269.8065,268.3654,268.4513,48263.0
2023-08-29 10:40:00,281.27,281.43,280.43,280.59,61510.0,268.4322,268.5849,267.6305,267.7832,61510.0
2023-08-29 10:50:00,280.57,281.06,280.53,280.84,45110.0,267.7641,268.2318,267.726,268.0218,45110.0
2023-08-29 11:00:00,280.82,281.23,280.78,281.06,21445.0,268.0027,268.394,267.9646,268.2318,21445.0
2023-08-29 11:10:00,281.07,281.18,280.9,281.16,31954.0,268.2413,268.3463,268.0791,268.3272,31954.0
2023-08-29 11:20:00,281.19,281.82,281.19,281.65,29578.0,268.3558,268.9571,268.3558,268.7948,29578.0
2023-08-29 11:30:00,281.66,282.15,281.66,282.09,29746.0,268.8044,269.272,268.8044,269.2148,29746.0
2023-08-29 11:40:00,282.12,282.49,282.12,282.22,18388.0,269.2434,269.5965,269.2434,269.3388,18388.0
2023-08-29 11:50:00,282.31,282.51,282.1,282.15,32157.0,269.4247,269.6156,269.2243,269.272,32157.0
2023-08-29 12:00:00,282.15,282.4,281.94,281.94,20709.0,269.272,269.5106,269.0716,269.0716,20709.0
2023-08-29 12:10:00,282.0,282.34,281.91,282.34,27060.0,269.1289,269.4533,269.043,269.4533,27060.0
2023-08-29 12:20:00,282.3,282.9,282.25,282.81,23275.0,269.4152,269.9878,269.3675,269.9019,23275.0
2023-08-29 12:30:00,282.81,282.85,282.58,282.64,23270.0,269.9019,269.9401,269.6824,269.7397,23270.0
2023-08-29 12:40:00,282.65,282.66,282.18,282.22,18619.0,269.7492,269.7587,269.3007,269.3388,18619.0
2023-08-29 12:50:00,282.22,282.6,282.2,282.56,18818.0,269.3388,269.7015,269.3197,269.6633,18818.0
2023-08-29 13:00:00,282.53,282.81,282.5,282.81,23007.0,269.6347,269.9019,269.606,269.9019,23007.0
2023-08-29 13:10:00,282.81,282.92,282.7,282.71,20542.0,269.9019,270.0069,269.7969,269.8065,20542.0
2023-08-29 13:20:00,282.72,282.84,282.6,282.69,22319.0,269.816,269.9305,269.7015,269.7874,22319.0
2023-08-29 13:30:00,282.69,283.05,282.65,282.98,20368.0,269.7874,270.1309,269.7492,270.0641,20368.0
2023-08-29 13:40:00,282.98,283.04,282.73,282.92,17271.0,270.0641,270.1214,269.8255,270.0069,17271.0
2023-08-29 13:50:00,282.97,283.01,282.59,282.86,19192.0,270.0546,270.0928,269.6919,269.9496,19192.0
2023-08-29 14:00:00,282.9,283.1,282.9,283.1,16676.0,269.9878,270.1787,269.9878,270.1787,16676.0
2023-08-29 14:10:00,283.08,283.14,282.95,283.05,10794.0,270.1596,270.2168,270.0355,270.1309,10794.0
2023-08-29 14:20:00,283.07,283.15,282.79,282.92,14349.0,270.15,270.2264,269.8828,270.0069,14349.0
2023-08-29 14:30:00,282.93,283.32,282.87,283.08,13658.0,270.0164,270.3886,269.9592,270.1596,13658.0
2023-08-29 14:40:00,283.11,283.37,283.11,283.26,9631.0,270.1882,270.4363,270.1882,270.3314,9631.0
2023-08-29 14:50:00,283.25,283.41,283.02,283.14,21685.0,270.3218,270.4745,270.1023,270.2168,21685.0
2023-08-29 15:00:00,283.12,283.35,283.0,283.27,17509.0,270.1977,270.4172,270.0832,270.3409,17509.0
2023-08-29 15:10:00,283.31,283.55,283.24,283.51,20214.0,270.3791,270.6081,270.3123,270.5699,20214.0
2023-08-29 15:20:00,283.5,283.72,283.45,283.63,20077.0,270.5604,270.7704,270.5127,270.6845,20077.0
2023-08-29 15:30:00,283.64,283.73,283.44,283.58,24106.0,270.694,270.7799,270.5031,270.6368,24106.0
2023-08-29 15:40:00,283.6,283.76,283.52,283.59,28327.0,270.6558,270.8085,270.5795,270.6463,28327.0
2023-08-29 15:50:00,283.6,283.65,283.18,283.6,129445.0,270.6558,270.7036,270.255,270.6558,129445.0
2023-08-30 09:30:00,283.8,285.98,283.56,285.36,101390.0,270.8467,272.9272,270.6177,272.3355,101390.0
2023-08-30 09:40:00,285.46,285.95,284.93,285.31,32343.0,272.4309,272.8986,271.9251,272.2878,32343.0
2023-08-30 09:50:00,285.39,285.52,284.98,285.11,21102.0,272.3641,272.4882,271.9729,272.0969,21102.0
2023-08-30 10:00:00,285.11,285.35,284.68,285.31,35641.0,272.0969,272.326,271.6865,272.2878,35641.0
2023-08-30 10:10:00,285.34,285.44,284.96,285.02,26153.0,272.3164,272.4119,271.9538,272.011,26153.0
2023-08-30 10:20:00,285.04,285.22,284.45,284.5,23260.0,272.0301,272.2019,271.467,271.5148,23260.0
2023-08-30 10:30:00,284.47,284.47,284.04,284.27,20782.0,271.4861,271.4861,271.0758,271.2953,20782.0
2023-08-30 10:40:00,284.25,284.62,284.25,284.61,13324.0,271.2762,271.6293,271.2762,271.6197,13324.0
2023-08-30 10:50:00,284.61,284.93,284.5,284.88,16324.0,271.6197,271.9251,271.5148,271.8774,16324.0
2023-08-30 11:00:00,284.92,284.92,284.4,284.45,15567.0,271.9156,271.9156,271.4193,271.467,15567.0
2023-08-30 11:10:00,284.48,284.74,284.48,284.55,23975.0,271.4957,271.7438,271.4957,271.5625,23975.0
2023-08-30 11:20:00,284.59,284.85,284.41,284.85,21849.0,271.6007,271.8488,271.4289,271.8488,21849.0
2023-08-30 11:30:00,284.85,284.96,284.77,284.84,13037.0,271.8488,271.9538,271.7724,271.8392,13037.0
2023-08-30 11:40:00,284.88,284.93,284.64,284.71,11444.0,271.8774,271.9251,271.6484,271.7152,11444.0
2023-08-30 11:50:00,284.73,284.75,284.41,284.54,9950.0,271.7343,271.7534,271.4289,271.5529,9950.0
2023-08-30 12:00:00,284.53,284.55,284.34,284.38,15027.0,271.5434,271.5625,271.3621,271.4002,15027.0
2023-08-30 12:10:00,284.4,284.47,284.12,284.14,12211.0,271.4193,271.4861,271.1521,271.1712,12211.0
2023-08-30 12:20:00,284.14,284.25,283.97,284.14,9945.0,271.1712,271.2762,271.009,271.1712,9945.0
2023-08-30 12:30:00,284.13,284.39,284.1,284.27,9474.0,271.1616,271.4098,271.133,271.2953,9474.0
2023-08-30 12:40:00,284.19,284.4,284.19,284.4,10296.0,271.2189,271.4193,271.2189,271.4193,10296.0
2023-08-30 12:50:00,284.36,284.43,284.2,284.24,12747.0,271.3812,271.448,271.2285,271.2666,12747.0
2023-08-30 13:00:00,284.25,284.48,284.13,284.38,12942.0,271.2762,271.4957,271.1616,271.4002,12942.0
2023-08-30 13:10:00,284.4,284.44,284.24,284.32,12354.0,271.4193,271.4575,271.2666,271.343,12354.0
2023-08-30 13:20:00,284.29,284.3,284.11,284.11,9410.0,271.3143,271.3239,271.1426,271.1426,9410.0
2023-08-30 13:30:00,284.12,284.27,284.09,284.22,9415.0,271.1521,271.2953,271.1235,271.2475,9415.0
2023-08-30 13:40:00,284.21,284.26,283.95,284.0,20695.0,271.238,271.2857,270.9899,271.0376,20695.0
2023-08-30 13:50:00,283.97,283.97,283.61,283.83,12941.0,271.009,271.009,270.6654,270.8753,12941.0
2023-08-30 14:00:00,283.88,283.91,283.65,283.85,12725.0,270.9231,270.9517,270.7036,270.8944,12725.0
2023-08-30 14:10:00,283.87,284.03,283.77,283.81,14468.0,270.9135,271.0662,270.8181,270.8563,14468.0
2023-08-30 14:20:00,283.81,283.81,283.31,283.31,17697.0,270.8563,270.8563,270.3791,270.3791,17697.0
2023-08-30 14:30:00,283.34,283.74,283.29,283.61,13014.0,270.4077,270.7894,270.36,270.6654,13014.0
2023-08-30 14:40:00,283.59,283.81,283.56,283.61,17280.0,270.6463,270.8563,270.6177,270.6654,17280.0
2023-08-30 14:50:00,283.66,283.75,283.63,283.72,18656.0,270.7131,270.799,270.6845,270.7704,18656.0
2023-08-30 15:00:00,283.72,283.88,283.68,283.82,20510.0,270.7704,270.9231,270.7322,270.8658,20510.0
2023-08-30 15:10:00,283.85,283.93,283.72,283.74,35280.0,270.8944,270.9708,270.7704,270.7894,35280.0
2023-08-30 15:20:00,283.75,283.87,283.66,283.76,21497.0,270.799,270.9135,270.7131,270.8085,21497.0
2023-08-30 15:30:00,283.77,283.91,283.65,283.8,27958.0,270.8181,270.9517,270.7036,270.8467,27958.0
2023-08-30 15:40:00,283.81,284.08,283.71,283.86,35688.0,270.8563,271.1139,270.7608,270.904,35688.0
2023-08-30 15:50:00,283.78,284.49,283.76,284.27,174362.0,270.8276,271.5052,270.8085,271.2953,174362.0
2023-08-31 09:30:00,283.21,283.8,282.6,282.63,69520.0,271.7449,272.311,271.1596,271.1884,69520.0
2023-08-31 09:40:00,282.62,283.08,282.56,282.78,35792.0,271.1788,271.6202,271.1212,271.3323,35792.0
2023-08-31 09:50:00,282.81,283.07,282.62,282.87,27029.0,271.3611,271.6106,271.1788,271.4187,27029.0
2023-08-31 10:00:00,282.92,283.33,282.88,283.22,26175.0,271.4666,271.86,271.4283,271.7545,26175.0
2023-08-31 10:10:00,283.25,283.31,283.05,283.14,16037.0,271.7833,271.8408,271.5914,271.6777,16037.0
2023-08-31 10:20:00,283.08,283.23,282.97,283.21,15268.0,271.6202,271.7641,271.5146,271.7449,15268.0
2023-08-31 10:30:00,283.33,283.37,282.89,283.07,18021.0,271.86,271.8984,271.4378,271.6106,18021.0
2023-08-31 10:40:00,283.04,283.14,282.65,282.69,22293.0,271.5818,271.6777,271.2076,271.2459,22293.0
2023-08-31 10:50:00,282.68,282.92,282.43,282.8,31995.0,271.2363,271.4666,270.9965,271.3515,31995.0
2023-08-31 11:00:00,282.79,283.0,282.53,282.57,28678.0,271.3419,271.5434,271.0924,271.1308,28678.0
2023-08-31 11:10:00,282.61,282.71,282.43,282.64,21229.0,271.1692,271.2651,270.9965,271.198,21229.0
2023-08-31 11:20:00,282.63,282.81,282.46,282.81,29171.0,271.1884,271.3611,271.0253,271.3611,29171.0
2023-08-31 11:30:00,282.76,282.78,282.55,282.58,29682.0,271.3131,271.3323,271.1116,271.1404,29682.0
2023-08-31 11:40:00,282.57,282.71,282.5,282.59,23487.0,271.1308,271.2651,271.0636,271.15,23487.0
2023-08-31 11:50:00,282.54,282.94,282.5,282.78,21873.0,271.102,271.4858,271.0636,271.3323,21873.0
2023-08-31 12:00:00,282.78,282.84,282.57,282.78,29367.0,271.3323,271.3899,271.1308,271.3323,29367.0
2023-08-31 12:10:00,282.79,282.96,282.67,282.81,29683.0,271.3419,271.505,271.2268,271.3611,29683.0
2023-08-31 12:20:00,282.8,282.89,282.7,282.89,37437.0,271.3515,271.4378,271.2555,271.4378,37437.0
2023-08-31 12:30:00,282.93,282.93,282.75,282.78,20165.0,271.4762,271.4762,271.3035,271.3323,20165.0
2023-08-31 12:40:00,282.76,282.85,282.56,282.79,26855.0,271.3131,271.3995,271.1212,271.3419,26855.0
2023-08-31 12:50:00,282.83,283.04,282.81,283.02,23347.0,271.3803,271.5818,271.3611,271.5626,23347.0
2023-08-31 13:00:00,283.01,283.15,282.85,283.09,18533.0,271.553,271.6873,271.3995,271.6297,18533.0
2023-08-31 13:10:00,283.09,283.17,283.01,283.11,11552.0,271.6297,271.7065,271.553,271.6489,11552.0
2023-08-31 13:20:00,283.07,283.16,283.0,283.12,14803.0,271.6106,271.6969,271.5434,271.6585,14803.0
2023-08-31 13:30:00,283.12,283.2,283.06,283.13,13622.0,271.6585,271.7353,271.601,271.6681,13622.0
2023-08-31 13:40:00,283.09,283.16,282.94,282.96,17971.0,271.6297,271.6969,271.4858,271.505,17971.0
2023-08-31 13:50:00,282.96,283.08,282.9,283.04,23929.0,271.505,271.6202,271.4474,271.5818,23929.0
2023-08-31 14:00:00,283.03,283.12,282.87,282.89,25860.0,271.5722,271.6585,271.4187,271.4378,25860.0
2023-08-31 14:10:00,282.89,282.92,282.8,282.86,37842.0,271.4378,271.4666,271.3515,271.4091,37842.0
2023-08-31 14:20:00,282.85,283.06,282.74,282.9,22224.0,271.3995,271.601,271.2939,271.4474,22224.0
2023-08-31 14:30:00,282.91,282.91,282.67,282.68,25019.0,271.457,271.457,271.2268,271.2363,25019.0
2023-08-31 14:40:00,282.68,282.8,282.27,282.27,36271.0,271.2363,271.3515,270.8429,270.8429,36271.0
2023-08-31 14:50:00,282.25,282.33,282.04,282.14,39814.0,270.8238,270.9005,270.6223,270.7182,39814.0
2023-08-31 15:00:00,282.13,282.24,281.8,281.92,42592.0,270.7086,270.8142,270.392,270.5071,42592.0
2023-08-31 15:10:00,281.98,282.22,281.97,282.13,33860.0,270.5647,270.795,270.5551,270.7086,33860.0
2023-08-31 15:20:00,282.12,282.2,281.94,282.08,32719.0,270.699,270.7758,270.5263,270.6606,32719.0
2023-08-31 15:30:00,282.07,282.11,281.56,281.65,65832.0,270.651,270.6894,270.1617,270.248,65832.0
2023-08-31 15:40:00,281.69,281.72,281.4,281.47,55456.0,270.2864,270.3152,270.0082,270.0753,55456.0
2023-08-31 15:50:00,281.46,281.46,280.88,281.08,249337.0,270.0657,270.0657,269.5092,269.7011,249337.0
2023-09-01 09:30:00,282.54,283.14,281.25,281.5,67542.0,271.102,271.6777,269.8642,270.1041,67542.0
2023-09-01 09:40:00,281.45,281.72,280.84,281.53,48928.0,270.0561,270.3152,269.4708,270.1329,48928.0
2023-09-01 09:50:00,281.53,281.53,281.04,281.25,30827.0,270.1329,270.1329,269.6627,269.8642,30827.0
2023-09-01 10:00:00,281.12,281.29,280.6,281.01,58811.0,269.7395,269.9026,269.2406,269.634,58811.0
2023-09-01 10:10:00,281.02,281.54,281.0,281.19,34987.0,269.6435,270.1425,269.6244,269.8067,34987.0
2023-09-01 10:20:00,281.19,281.23,280.6,280.67,18146.0,269.8067,269.845,269.2406,269.3077,18146.0
2023-09-01 10:30:00,280.66,280.92,280.58,280.72,9693.0,269.2981,269.5476,269.2214,269.3557,9693.0
2023-09-01 10:40:00,280.7,280.7,280.35,280.57,12450.0,269.3365,269.3365,269.0007,269.2118,12450.0
2023-09-01 10:50:00,280.65,280.92,280.51,280.79,18707.0,269.2885,269.5476,269.1542,269.4229,18707.0
2023-09-01 11:00:00,280.79,281.04,280.64,281.04,12332.0,269.4229,269.6627,269.2789,269.6627,12332.0
2023-09-01 11:10:00,280.98,281.08,280.31,280.36,15992.0,269.6052,269.7011,268.9623,269.0103,15992.0
2023-09-01 11:20:00,280.41,280.44,280.04,280.1,16558.0,269.0582,269.087,268.7032,268.7608,16558.0
2023-09-01 11:30:00,280.06,280.21,279.67,279.75,22302.0,268.7224,268.8663,268.3482,268.425,22302.0
2023-09-01 11:40:00,279.75,279.8,279.51,279.51,30431.0,268.425,268.4729,268.1947,268.1947,30431.0
2023-09-01 11:50:00,279.52,279.53,279.16,279.34,24912.0,268.2043,268.2139,267.8588,268.0316,24912.0
2023-09-01 12:00:00,279.34,279.55,279.19,279.49,19540.0,268.0316,268.2331,267.8876,268.1755,19540.0
2023-09-01 12:10:00,279.51,279.57,279.33,279.51,16567.0,268.1947,268.2522,268.022,268.1947,16567.0
2023-09-01 12:20:00,279.51,279.57,279.2,279.2,11324.0,268.1947,268.2522,267.8972,267.8972,11324.0
2023-09-01 12:30:00,279.23,279.46,279.22,279.22,8823.0,267.926,268.1467,267.9164,267.9164,8823.0
2023-09-01 12:40:00,279.22,279.35,279.16,279.31,16587.0,267.9164,268.0412,267.8588,268.0028,16587.0
2023-09-01 12:50:00,279.36,279.54,279.25,279.37,13034.0,268.0508,268.2235,267.9452,268.0603,13034.0
2023-09-01 13:00:00,279.34,279.39,279.13,279.21,14886.0,268.0316,268.0795,267.8301,267.9068,14886.0
2023-09-01 13:10:00,279.21,279.33,279.2,279.33,17248.0,267.9068,268.022,267.8972,268.022,17248.0
2023-09-01 13:20:00,279.34,279.65,279.34,279.51,16823.0,268.0316,268.329,268.0316,268.1947,16823.0
2023-09-01 13:30:00,279.54,279.64,279.4,279.5,16671.0,268.2235,268.3194,268.0891,268.1851,16671.0
2023-09-01 13:40:00,279.51,279.67,279.45,279.58,17618.0,268.1947,268.3482,268.1371,268.2618,17618.0
2023-09-01 13:50:00,279.62,279.9,279.59,279.65,13858.0,268.3002,268.5689,268.2714,268.329,13858.0
2023-09-01 14:00:00,279.72,279.96,279.6,279.95,21013.0,268.3962,268.6265,268.281,268.6169,21013.0
2023-09-01 14:10:00,280.0,280.13,279.95,280.04,15321.0,268.6648,268.7896,268.6169,268.7032,15321.0
2023-09-01 14:20:00,280.02,280.04,279.77,279.87,24560.0,268.684,268.7032,268.4442,268.5401,24560.0
2023-09-01 14:30:00,279.87,280.01,279.75,279.9,18840.0,268.5401,268.6744,268.425,268.5689,18840.0
2023-09-01 14:40:00,279.91,280.12,279.91,280.01,16356.0,268.5785,268.78,268.5785,268.6744,16356.0
2023-09-01 14:50:00,280.0,280.4,280.0,280.3,39538.0,268.6648,269.0486,268.6648,268.9527,39538.0
2023-09-01 15:00:00,280.34,280.61,280.34,280.6,16528.0,268.9911,269.2501,268.9911,269.2406,16528.0
2023-09-01 15:10:00,280.63,280.73,280.43,280.59,20129.0,269.2693,269.3653,269.0774,269.231,20129.0
2023-09-01 15:20:00,280.59,280.9,280.54,280.88,19930.0,269.231,269.5284,269.183,269.5092,19930.0
2023-09-01 15:30:00,280.9,281.1,280.88,280.99,34224.0,269.5284,269.7203,269.5092,269.6148,34224.0
2023-09-01 15:40:00,281.0,281.02,280.63,280.69,35922.0,269.6244,269.6435,269.2693,269.3269,35922.0
2023-09-01 15:50:00,280.74,281.03,280.63,280.96,164747.0,269.3749,269.6531,269.2693,269.586,164747.0
2023-09-05 09:30:00,281.0,281.64,279.62,280.51,95049.0,269.6244,270.2384,268.3002,269.1542,95049.0
2023-09-05 09:40:00,280.47,280.52,279.06,279.31,78659.0,269.1158,269.1638,267.7629,268.0028,78659.0
2023-09-05 09:50:00,279.4,280.23,279.25,280.03,73217.0,268.0891,268.8855,267.9452,268.6936,73217.0
2023-09-05 10:00:00,279.89,280.14,279.37,279.55,33501.0,268.5593,268.7992,268.0603,268.2331,33501.0
2023-09-05 10:10:00,279.64,279.71,279.25,279.46,27522.0,268.3194,268.3866,267.9452,268.1467,27522.0
2023-09-05 10:20:00,279.51,280.27,279.35,280.22,29917.0,268.1947,268.9239,268.0412,268.8759,29917.0
2023-09-05 10:30:00,280.24,280.39,279.79,279.95,35402.0,268.8951,269.0391,268.4633,268.6169,35402.0
2023-09-05 10:40:00,279.97,280.13,279.73,280.13,28598.0,268.6361,268.7896,268.4058,268.7896,28598.0
2023-09-05 10:50:00,280.07,280.25,279.98,280.01,28068.0,268.732,268.9047,268.6457,268.6744,28068.0
2023-09-05 11:00:00,280.04,280.07,279.69,279.83,27836.0,268.7032,268.732,268.3674,268.5017,27836.0
2023-09-05 11:10:00,279.8,280.01,279.75,279.84,28029.0,268.4729,268.6744,268.425,268.5113,28029.0
2023-09-05 11:20:00,279.85,279.91,279.45,279.62,12151.0,268.5209,268.5785,268.1371,268.3002,12151.0
2023-09-05 11:30:00,279.62,279.62,279.33,279.47,26572.0,268.3002,268.3002,268.022,268.1563,26572.0
2023-09-05 11:40:00,279.48,279.92,279.48,279.75,24602.0,268.1659,268.5881,268.1659,268.425,24602.0
2023-09-05 11:50:00,279.75,279.75,279.45,279.64,12698.0,268.425,268.425,268.1371,268.3194,12698.0
2023-09-05 12:00:00,279.66,280.07,279.49,280.06,10397.0,268.3386,268.732,268.1755,268.7224,10397.0
2023-09-05 12:10:00,280.1,280.17,279.9,280.16,12805.0,268.7608,268.828,268.5689,268.8184,12805.0
2023-09-05 12:20:00,280.09,280.2,279.87,280.01,16707.0,268.7512,268.8567,268.5401,268.6744,16707.0
2023-09-05 12:30:00,279.96,280.09,279.93,280.0,10429.0,268.6265,268.7512,268.5977,268.6648,10429.0
2023-09-05 12:40:00,279.97,280.05,279.89,279.9,6823.0,268.6361,268.7128,268.5593,268.5689,6823.0
2023-09-05 12:50:00,279.9,280.13,279.89,280.1,18776.0,268.5689,268.7896,268.5593,268.7608,18776.0
2023-09-05 13:00:00,280.1,280.1,279.61,279.63,11448.0,268.7608,268.7608,268.2906,268.3098,11448.0
2023-09-05 13:10:00,279.59,279.65,279.43,279.64,8429.0,268.2714,268.329,268.1179,268.3194,8429.0
2023-09-05 13:20:00,279.68,279.69,279.41,279.46,11587.0,268.3578,268.3674,268.0987,268.1467,11587.0
2023-09-05 13:30:00,279.41,279.44,279.29,279.43,14938.0,268.0987,268.1275,267.9836,268.1179,14938.0
2023-09-05 13:40:00,279.44,279.69,279.34,279.69,14068.0,268.1275,268.3674,268.0316,268.3674,14068.0
2023-09-05 13:50:00,279.74,279.76,279.65,279.73,7694.0,268.4154,268.4346,268.329,268.4058,7694.0
2023-09-05 14:00:00,279.71,279.76,279.47,279.49,11248.0,268.3866,268.4346,268.1563,268.1755,11248.0
2023-09-05 14:10:00,279.46,279.75,279.42,279.74,14573.0,268.1467,268.425,268.1083,268.4154,14573.0
2023-09-05 14:20:00,279.75,280.05,279.68,279.99,19184.0,268.425,268.7128,268.3578,268.6552,19184.0
2023-09-05 14:30:00,279.99,280.12,279.92,279.95,11039.0,268.6552,268.78,268.5881,268.6169,11039.0
2023-09-05 14:40:00,279.99,280.05,279.81,279.83,16527.0,268.6552,268.7128,268.4825,268.5017,16527.0
2023-09-05 14:50:00,279.83,279.98,279.83,279.98,20378.0,268.5017,268.6457,268.5017,268.6457,20378.0
2023-09-05 15:00:00,279.96,279.96,279.69,279.69,24692.0,268.6265,268.6265,268.3674,268.3674,24692.0
2023-09-05 15:10:00,279.68,279.75,279.55,279.55,16984.0,268.3578,268.425,268.2331,268.2331,16984.0
2023-09-05 15:20:00,279.61,279.62,279.45,279.53,18982.0,268.2906,268.3002,268.1371,268.2139,18982.0
2023-09-05 15:30:00,279.47,279.98,279.42,279.95,33074.0,268.1563,268.6457,268.1083,268.6169,33074.0
2023-09-05 15:40:00,280.0,280.18,279.57,279.6,38903.0,268.6648,268.8376,268.2522,268.281,38903.0
2023-09-05 15:50:00,279.62,279.62,279.06,279.18,185115.0,268.3002,268.3002,267.7629,267.878,185115.0
2023-09-06 09:30:00,278.0,278.65,276.5,276.75,112208.0,266.7458,267.3695,265.3065,265.5464,112208.0
2023-09-06 09:40:00,276.75,277.44,276.65,277.18,47719.0,265.5464,266.2085,265.4505,265.959,47719.0
2023-09-06 09:50:00,277.13,277.39,277.09,277.3,45614.0,265.911,266.1605,265.8726,266.0741,45614.0
2023-09-06 10:00:00,277.36,278.23,277.13,277.84,37874.0,266.1317,266.9665,265.911,266.5923,37874.0
2023-09-06 10:10:00,277.86,278.02,277.67,277.85,43237.0,266.6115,266.765,266.4292,266.6019,43237.0
2023-09-06 10:20:00,277.79,277.84,277.12,277.21,28740.0,266.5443,266.5923,265.9014,265.9878,28740.0
2023-09-06 10:30:00,277.23,277.29,276.8,276.88,22748.0,266.007,266.0645,265.5944,265.6711,22748.0
2023-09-06 10:40:00,276.86,276.92,276.29,276.42,30275.0,265.652,265.7095,265.105,265.2298,30275.0
2023-09-06 10:50:00,276.38,276.53,276.06,276.31,26055.0,265.1914,265.3353,264.8843,265.1242,26055.0
2023-09-06 11:00:00,276.34,276.42,275.96,276.06,28446.0,265.153,265.2298,264.7884,264.8843,28446.0
2023-09-06 11:10:00,276.06,276.12,275.61,275.68,38223.0,264.8843,264.9419,264.4526,264.5197,38223.0
2023-09-06 11:20:00,275.71,275.87,275.5,275.62,44150.0,264.5485,264.702,264.347,264.4622,44150.0
2023-09-06 11:30:00,275.62,275.82,275.5,275.76,46854.0,264.4622,264.6541,264.347,264.5965,46854.0
2023-09-06 11:40:00,275.81,276.07,275.81,276.04,16778.0,264.6445,264.8939,264.6445,264.8652,16778.0
2023-09-06 11:50:00,276.01,276.17,275.88,275.93,15982.0,264.8364,264.9899,264.7116,264.7596,15982.0
2023-09-06 12:00:00,275.92,276.09,275.89,275.93,14583.0,264.75,264.9131,264.7212,264.7596,14583.0
2023-09-06 12:10:00,275.96,276.16,275.96,276.16,17003.0,264.7884,264.9803,264.7884,264.9803,17003.0
2023-09-06 12:20:00,276.13,276.35,275.8,275.8,17871.0,264.9515,265.1626,264.6349,264.6349,17871.0
2023-09-06 12:30:00,275.79,275.92,275.7,275.72,16038.0,264.6253,264.75,264.5389,264.5581,16038.0
2023-09-06 12:40:00,275.73,275.85,275.49,275.55,16244.0,264.5677,264.6828,264.3374,264.395,16244.0
2023-09-06 12:50:00,275.56,275.58,275.11,275.25,14539.0,264.4046,264.4238,263.9728,264.1071,14539.0
2023-09-06 13:00:00,275.26,275.26,275.0,275.12,15381.0,264.1167,264.1167,263.8673,263.9824,15381.0
2023-09-06 13:10:00,275.12,275.69,275.11,275.57,18265.0,263.9824,264.5293,263.9728,264.4142,18265.0
2023-09-06 13:20:00,275.6,275.63,275.29,275.32,9195.0,264.443,264.4718,264.1455,264.1743,9195.0
2023-09-06 13:30:00,275.31,275.43,275.18,275.3,15370.0,264.1647,264.2798,264.04,264.1551,15370.0
2023-09-06 13:40:00,275.24,275.27,275.01,275.16,15952.0,264.0975,264.1263,263.8769,264.0208,15952.0
2023-09-06 13:50:00,275.19,275.54,275.11,275.43,12903.0,264.0496,264.3854,263.9728,264.2798,12903.0
2023-09-06 14:00:00,275.41,275.54,275.3,275.38,12247.0,264.2607,264.3854,264.1551,264.2319,12247.0
2023-09-06 14:10:00,275.36,275.4,275.14,275.24,13084.0,264.2127,264.2511,264.0016,264.0975,13084.0
2023-09-06 14:20:00,275.23,275.58,275.23,275.44,16318.0,264.0879,264.4238,264.0879,264.2894,16318.0
2023-09-06 14:30:00,275.45,275.77,275.43,275.63,10823.0,264.299,264.6061,264.2798,264.4718,10823.0
2023-09-06 14:40:00,275.67,275.82,275.6,275.79,16500.0,264.5101,264.6541,264.443,264.6253,16500.0
2023-09-06 14:50:00,275.79,275.84,275.64,275.8,18337.0,264.6253,264.6732,264.4813,264.6349,18337.0
2023-09-06 15:00:00,275.82,275.84,275.27,275.29,21177.0,264.6541,264.6732,264.1263,264.1455,21177.0
2023-09-06 15:10:00,275.27,275.71,275.26,275.71,21501.0,264.1263,264.5485,264.1167,264.5485,21501.0
2023-09-06 15:20:00,275.77,275.95,275.71,275.93,31431.0,264.6061,264.7788,264.5485,264.7596,31431.0
2023-09-06 15:30:00,275.9,276.12,275.86,276.03,43371.0,264.7308,264.9419,264.6924,264.8556,43371.0
2023-09-06 15:40:00,276.06,276.13,275.77,275.88,48222.0,264.8843,264.9515,264.6061,264.7116,48222.0
2023-09-06 15:50:00,275.89,275.97,275.41,275.49,174498.0,264.7212,264.798,264.2607,264.3374,174498.0
2023-09-07 09:30:00,277.25,278.99,276.09,278.13,267663.0,266.0262,267.6957,264.9131,266.8705,267663.0
2023-09-07 09:40:00,278.13,278.13,276.65,276.92,76979.0,266.8705,266.8705,265.4505,265.7095,76979.0
2023-09-07 09:50:00,276.89,277.43,276.61,277.41,71016.0,265.6807,266.1989,265.4121,266.1797,71016.0
2023-09-07 10:00:00,277.41,278.12,277.14,278.01,62867.0,266.1797,266.8609,265.9206,266.7554,62867.0
2023-09-07 10:10:00,278.05,278.41,277.49,277.88,33120.0,266.7938,267.1392,266.2565,266.6307,33120.0
2023-09-07 10:20:00,277.89,278.37,277.83,278.27,42091.0,266.6403,267.1008,266.5827,267.0049,42091.0
2023-09-07 10:30:00,278.31,278.54,277.91,278.49,76609.0,267.0433,267.2639,266.6595,267.216,76609.0
2023-09-07 10:40:00,278.47,278.61,277.91,277.95,32923.0,267.1968,267.3311,266.6595,266.6978,32923.0
2023-09-07 10:50:00,277.95,278.01,277.79,277.9,27625.0,266.6978,266.7554,266.5443,266.6499,27625.0
2023-09-07 11:00:00,277.9,277.97,277.45,277.64,29379.0,266.6499,266.717,266.2181,266.4004,29379.0
2023-09-07 11:10:00,277.61,277.89,277.42,277.74,35843.0,266.3716,266.6403,266.1893,266.4963,35843.0
2023-09-07 11:20:00,277.74,277.94,277.66,277.88,26637.0,266.4963,266.6882,266.4196,266.6307,26637.0
2023-09-07 11:30:00,277.86,278.06,277.82,277.94,21116.0,266.6115,266.8034,266.5731,266.6882,21116.0
2023-09-07 11:40:00,277.93,277.93,277.5,277.92,29627.0,266.6786,266.6786,266.266,266.669,29627.0
2023-09-07 11:50:00,277.9,277.9,277.63,277.86,14393.0,266.6499,266.6499,266.3908,266.6115,14393.0
2023-09-07 12:00:00,277.89,278.24,277.89,278.1,32149.0,266.6403,266.9761,266.6403,266.8418,32149.0
2023-09-07 12:10:00,278.13,278.22,277.96,277.96,18225.0,266.8705,266.9569,266.7074,266.7074,18225.0
2023-09-07 12:20:00,277.97,278.07,277.87,277.89,22017.0,266.717,266.813,266.6211,266.6403,22017.0
2023-09-07 12:30:00,277.93,277.95,277.64,277.8,16603.0,266.6786,266.6978,266.4004,266.5539,16603.0
2023-09-07 12:40:00,277.8,277.87,277.76,277.78,15709.0,266.5539,266.6211,266.5155,266.5347,15709.0
2023-09-07 12:50:00,277.78,277.97,277.74,277.81,20207.0,266.5347,266.717,266.4963,266.5635,20207.0
2023-09-07 13:00:00,277.83,278.13,277.74,278.12,27194.0,266.5827,266.8705,266.4963,266.8609,27194.0
2023-09-07 13:10:00,278.07,278.31,277.88,278.16,20129.0,266.813,267.0433,266.6307,266.8993,20129.0
2023-09-07 13:20:00,278.12,278.2,277.96,278.05,16845.0,266.8609,266.9377,266.7074,266.7938,16845.0
2023-09-07 13:30:00,278.05,278.11,277.93,278.06,24929.0,266.7938,266.8514,266.6786,266.8034,24929.0
2023-09-07 13:40:00,278.04,278.09,277.9,277.96,21846.0,266.7842,266.8322,266.6499,266.7074,21846.0
2023-09-07 13:50:00,277.97,278.05,277.89,278.0,16888.0,266.717,266.7938,266.6403,266.7458,16888.0
2023-09-07 14:00:00,278.0,278.09,277.91,278.06,26930.0,266.7458,266.8322,266.6595,266.8034,26930.0
2023-09-07 14:10:00,278.09,278.21,278.0,278.14,22144.0,266.8322,266.9473,266.7458,266.8801,22144.0
2023-09-07 14:20:00,278.17,278.3,277.91,278.03,38040.0,266.9089,267.0337,266.6595,266.7746,38040.0
2023-09-07 14:30:00,278.03,278.04,277.8,278.01,19398.0,266.7746,266.7842,266.5539,266.7554,19398.0
2023-09-07 14:40:00,278.03,278.15,277.99,278.15,26960.0,266.7746,266.8897,266.7362,266.8897,26960.0
2023-09-07 14:50:00,278.15,278.26,278.09,278.23,25375.0,266.8897,266.9953,266.8322,266.9665,25375.0
2023-09-07 15:00:00,278.22,278.32,278.12,278.2,22406.0,266.9569,267.0529,266.8609,266.9377,22406.0
2023-09-07 15:10:00,278.2,278.3,278.16,278.24,27179.0,266.9377,267.0337,266.8993,266.9761,27179.0
2023-09-07 15:20:00,278.25,278.3,278.1,278.23,25038.0,266.9857,267.0337,266.8418,266.9665,25038.0
2023-09-07 15:30:00,278.21,278.37,278.18,278.24,39251.0,266.9473,267.1008,266.9185,266.9761,39251.0
2023-09-07 15:40:00,278.23,278.74,278.18,278.67,57507.0,266.9665,267.4558,266.9185,267.3887,57507.0
2023-09-07 15:50:00,278.67,278.77,278.18,278.4,254042.0,267.3887,267.4846,266.9185,267.1296,254042.0
2023-09-08 09:30:00,278.08,278.56,277.85,278.56,57862.0,266.8226,267.2831,266.6019,267.2831,57862.0
2023-09-08 09:40:00,278.51,279.04,278.4,278.75,25181.0,267.2352,267.7437,267.1296,267.4654,25181.0
2023-09-08 09:50:00,278.75,278.83,278.45,278.78,27106.0,267.4654,267.5422,267.1776,267.4942,27106.0
2023-09-08 10:00:00,278.76,279.43,278.7,279.36,56571.0,267.475,268.1179,267.4175,268.0508,56571.0
2023-09-08 10:10:00,279.34,279.85,279.27,279.8,37730.0,268.0316,268.5209,267.9644,268.4729,37730.0
2023-09-08 10:20:00,279.81,280.35,279.64,280.12,38056.0,268.4825,269.0007,268.3194,268.78,38056.0
2023-09-08 10:30:00,280.18,280.23,279.68,279.81,20111.0,268.8376,268.8855,268.3578,268.4825,20111.0
2023-09-08 10:40:00,279.85,279.86,279.47,279.61,18912.0,268.5209,268.5305,268.1563,268.2906,18912.0
2023-09-08 10:50:00,279.61,279.82,279.54,279.75,25332.0,268.2906,268.4921,268.2235,268.425,25332.0
2023-09-08 11:00:00,279.79,280.01,279.6,279.74,20958.0,268.4633,268.6744,268.281,268.4154,20958.0
2023-09-08 11:10:00,279.72,280.01,279.69,279.94,18843.0,268.3962,268.6744,268.3674,268.6073,18843.0
2023-09-08 11:20:00,279.92,279.92,279.54,279.8,18976.0,268.5881,268.5881,268.2235,268.4729,18976.0
2023-09-08 11:30:00,279.79,280.11,279.74,280.06,19317.0,268.4633,268.7704,268.4154,268.7224,19317.0
2023-09-08 11:40:00,280.08,280.09,279.75,279.79,17865.0,268.7416,268.7512,268.425,268.4633,17865.0
2023-09-08 11:50:00,279.79,279.8,279.46,279.52,12453.0,268.4633,268.4729,268.1467,268.2043,12453.0
2023-09-08 12:00:00,279.52,279.59,279.38,279.52,9430.0,268.2043,268.2714,268.0699,268.2043,9430.0
2023-09-08 12:10:00,279.53,279.67,279.44,279.57,9694.0,268.2139,268.3482,268.1275,268.2522,9694.0
2023-09-08 12:20:00,279.57,279.67,279.52,279.58,8323.0,268.2522,268.3482,268.2043,268.2618,8323.0
2023-09-08 12:30:00,279.56,279.61,279.36,279.55,12488.0,268.2427,268.2906,268.0508,268.2331,12488.0
2023-09-08 12:40:00,279.56,279.7,279.34,279.35,10279.0,268.2427,268.377,268.0316,268.0412,10279.0
2023-09-08 12:50:00,279.3,279.5,279.23,279.43,18295.0,267.9932,268.1851,267.926,268.1179,18295.0
2023-09-08 13:00:00,279.44,279.46,279.06,279.11,14246.0,268.1275,268.1467,267.7629,267.8109,14246.0
2023-09-08 13:10:00,279.07,279.27,279.0,279.25,13122.0,267.7725,267.9644,267.7053,267.9452,13122.0
2023-09-08 13:20:00,279.22,279.35,279.07,279.34,14806.0,267.9164,268.0412,267.7725,268.0316,14806.0
2023-09-08 13:30:00,279.32,279.46,279.23,279.36,12773.0,268.0124,268.1467,267.926,268.0508,12773.0
2023-09-08 13:40:00,279.36,279.48,279.04,279.08,18207.0,268.0508,268.1659,267.7437,267.7821,18207.0
2023-09-08 13:50:00,279.07,279.28,279.07,279.24,15041.0,267.7725,267.974,267.7725,267.9356,15041.0
2023-09-08 14:00:00,279.24,279.37,279.2,279.31,15532.0,267.9356,268.0603,267.8972,268.0028,15532.0
2023-09-08 14:10:00,279.25,279.27,278.85,278.94,11592.0,267.9452,267.9644,267.5614,267.6478,11592.0
2023-09-08 14:20:00,278.91,278.91,278.58,278.65,28280.0,267.619,267.619,267.3023,267.3695,28280.0
2023-09-08 14:30:00,278.63,278.77,278.1,278.16,32860.0,267.3503,267.4846,266.8418,266.8993,32860.0
2023-09-08 14:40:00,278.2,278.37,278.2,278.31,12756.0,266.9377,267.1008,266.9377,267.0433,12756.0
2023-09-08 14:50:00,278.32,278.75,278.32,278.75,17407.0,267.0529,267.4654,267.0529,267.4654,17407.0
2023-09-08 15:00:00,278.75,278.97,278.62,278.94,15477.0,267.4654,267.6765,267.3407,267.6478,15477.0
2023-09-08 15:10:00,278.94,279.03,278.89,278.97,24963.0,267.6478,267.7341,267.5998,267.6765,24963.0
2023-09-08 15:20:00,278.97,279.05,278.64,278.83,29699.0,267.6765,267.7533,267.3599,267.5422,29699.0
2023-09-08 15:30:00,278.83,279.01,278.76,278.96,22919.0,267.5422,267.7149,267.475,267.6669,22919.0
2023-09-08 15:40:00,279.0,279.18,278.95,279.01,36685.0,267.7053,267.878,267.6573,267.7149,36685.0
2023-09-08 15:50:00,279.03,279.23,278.86,279.22,131310.0,267.7341,267.926,267.571,267.9164,131310.0
2023-09-11 09:30:00,279.69,280.12,279.33,279.44,57332.0,268.3674,268.78,268.022,268.1275,57332.0
2023-09-11 09:40:00,279.4,279.89,279.2,279.73,22246.0,268.0891,268.5593,267.8972,268.4058,22246.0
2023-09-11 09:50:00,279.58,279.7,279.38,279.62,13883.0,268.2618,268.377,268.0699,268.3002,13883.0
2023-09-11 10:00:00,279.63,279.63,279.06,279.24,22187.0,268.3098,268.3098,267.7629,267.9356,22187.0
2023-09-11 10:10:00,279.22,279.76,279.15,279.36,24451.0,267.9164,268.4346,267.8493,268.0508,24451.0
2023-09-11 10:20:00,279.34,279.5,279.22,279.36,15720.0,268.0316,268.1851,267.9164,268.0508,15720.0
2023-09-11 10:30:00,279.34,279.46,278.68,278.78,22626.0,268.0316,268.1467,267.3983,267.4942,22626.0
2023-09-11 10:40:00,278.81,279.5,278.8,279.49,25331.0,267.523,268.1851,267.5134,268.1755,25331.0
2023-09-11 10:50:00,279.5,279.5,278.93,279.13,18040.0,268.1851,268.1851,267.6382,267.8301,18040.0
2023-09-11 11:00:00,279.12,279.14,278.57,278.65,14473.0,267.8205,267.8397,267.2927,267.3695,14473.0
2023-09-11 11:10:00,278.59,278.82,278.56,278.79,10533.0,267.3119,267.5326,267.2831,267.5038,10533.0
2023-09-11 11:20:00,278.78,279.08,278.74,278.97,17922.0,267.4942,267.7821,267.4558,267.6765,17922.0
2023-09-11 11:30:00,278.95,279.17,278.87,279.04,18724.0,267.6573,267.8684,267.5806,267.7437,18724.0
2023-09-11 11:40:00,279.07,279.38,279.06,279.16,15443.0,267.7725,268.0699,267.7629,267.8588,15443.0
2023-09-11 11:50:00,279.13,279.5,279.13,279.4,14355.0,267.8301,268.1851,267.8301,268.0891,14355.0
2023-09-11 12:00:00,279.4,279.46,279.06,279.13,15652.0,268.0891,268.1467,267.7629,267.8301,15652.0
2023-09-11 12:10:00,279.17,279.41,279.17,279.36,16410.0,267.8684,268.0987,267.8684,268.0508,16410.0
2023-09-11 12:20:00,279.37,279.43,279.18,279.37,13043.0,268.0603,268.1179,267.878,268.0603,13043.0
2023-09-11 12:30:00,279.37,279.47,279.18,279.27,15341.0,268.0603,268.1563,267.878,267.9644,15341.0
2023-09-11 12:40:00,279.28,279.48,279.17,279.46,13773.0,267.974,268.1659,267.8684,268.1467,13773.0
2023-09-11 12:50:00,279.42,279.55,279.27,279.46,14454.0,268.1083,268.2331,267.9644,268.1467,14454.0
2023-09-11 13:00:00,279.5,279.53,279.37,279.47,16091.0,268.1851,268.2139,268.0603,268.1563,16091.0
2023-09-11 13:10:00,279.49,279.59,279.38,279.59,32221.0,268.1755,268.2714,268.0699,268.2714,32221.0
2023-09-11 13:20:00,279.61,279.73,279.45,279.53,17629.0,268.2906,268.4058,268.1371,268.2139,17629.0
2023-09-11 13:30:00,279.49,279.73,279.4,279.62,17589.0,268.1755,268.4058,268.0891,268.3002,17589.0
2023-09-11 13:40:00,279.64,279.66,279.47,279.49,16446.0,268.3194,268.3386,268.1563,268.1755,16446.0
2023-09-11 13:50:00,279.52,279.59,279.48,279.51,17006.0,268.2043,268.2714,268.1659,268.1947,17006.0
2023-09-11 14:00:00,279.53,279.74,279.47,279.71,24673.0,268.2139,268.4154,268.1563,268.3866,24673.0
2023-09-11 14:10:00,279.65,279.89,279.61,279.75,17722.0,268.329,268.5593,268.2906,268.425,17722.0
2023-09-11 14:20:00,279.75,279.76,279.62,279.76,24890.0,268.425,268.4346,268.3002,268.4346,24890.0
2023-09-11 14:30:00,279.76,279.86,279.61,279.81,47853.0,268.4346,268.5305,268.2906,268.4825,47853.0
2023-09-11 14:40:00,279.81,279.96,279.78,279.96,15674.0,268.4825,268.6265,268.4537,268.6265,15674.0
2023-09-11 14:50:00,279.93,280.12,279.8,279.9,46855.0,268.5977,268.78,268.4729,268.5689,46855.0
2023-09-11 15:00:00,279.88,280.01,279.84,279.92,43893.0,268.5497,268.6744,268.5113,268.5881,43893.0
2023-09-11 15:10:00,279.92,279.99,279.85,279.99,25127.0,268.5881,268.6552,268.5209,268.6552,25127.0
2023-09-11 15:20:00,279.99,280.13,279.88,279.97,44186.0,268.6552,268.7896,268.5497,268.6361,44186.0
2023-09-11 15:30:00,279.98,279.99,279.58,279.66,33642.0,268.6457,268.6552,268.2618,268.3386,33642.0
2023-09-11 15:40:00,279.61,279.71,279.49,279.51,37658.0,268.2906,268.3866,268.1755,268.1947,37658.0
2023-09-11 15:50:00,279.52,279.83,279.43,279.73,169328.0,268.2043,268.5017,268.1179,268.4058,169328.0
2023-09-12 09:30:00,279.49,279.71,278.79,278.79,52915.0,268.1755,268.3866,267.5038,267.5038,52915.0
2023-09-12 09:40:00,278.67,278.76,277.68,277.87,31020.0,267.3887,267.475,266.4388,266.6211,31020.0
2023-09-12 09:50:00,277.83,278.57,277.8,278.4,13923.0,266.5827,267.2927,266.5539,267.1296,13923.0
2023-09-12 10:00:00,278.4,278.86,278.39,278.76,12782.0,267.1296,267.571,267.12,267.475,12782.0
2023-09-12 10:10:00,278.7,278.96,278.51,278.59,16807.0,267.4175,267.6669,267.2352,267.3119,16807.0
2023-09-12 10:20:00,278.56,279.32,278.49,279.31,22957.0,267.2831,268.0124,267.216,268.0028,22957.0
2023-09-12 10:30:00,279.31,279.65,279.3,279.44,13992.0,268.0028,268.329,267.9932,268.1275,13992.0
2023-09-12 10:40:00,279.43,279.82,279.43,279.79,11377.0,268.1179,268.4921,268.1179,268.4633,11377.0
2023-09-12 10:50:00,279.73,279.95,279.55,279.9,20775.0,268.4058,268.6169,268.2331,268.5689,20775.0
2023-09-12 11:00:00,279.94,280.29,279.9,280.13,12169.0,268.6073,268.9431,268.5689,268.7896,12169.0
2023-09-12 11:10:00,280.09,280.29,279.96,279.98,6976.0,268.7512,268.9431,268.6265,268.6457,6976.0
2023-09-12 11:20:00,280.01,280.28,279.97,280.02,10032.0,268.6744,268.9335,268.6361,268.684,10032.0
2023-09-12 11:30:00,280.01,280.07,279.91,279.91,8850.0,268.6744,268.732,268.5785,268.5785,8850.0
2023-09-12 11:40:00,279.97,280.2,279.97,280.19,11807.0,268.6361,268.8567,268.6361,268.8471,11807.0
2023-09-12 11:50:00,280.2,280.38,280.1,280.34,10740.0,268.8567,269.0295,268.7608,268.9911,10740.0
2023-09-12 12:00:00,280.31,280.59,280.3,280.53,15663.0,268.9623,269.231,268.9527,269.1734,15663.0
2023-09-12 12:10:00,280.53,280.66,280.4,280.56,8963.0,269.1734,269.2981,269.0486,269.2022,8963.0
2023-09-12 12:20:00,280.58,280.58,280.47,280.52,6707.0,269.2214,269.2214,269.1158,269.1638,6707.0
2023-09-12 12:30:00,280.54,280.57,280.33,280.43,5855.0,269.183,269.2118,268.9815,269.0774,5855.0
2023-09-12 12:40:00,280.51,280.55,280.36,280.47,6739.0,269.1542,269.1926,269.0103,269.1158,6739.0
2023-09-12 12:50:00,280.5,280.5,280.29,280.4,7375.0,269.1446,269.1446,268.9431,269.0486,7375.0
2023-09-12 13:00:00,280.45,280.67,280.4,280.55,6501.0,269.0966,269.3077,269.0486,269.1926,6501.0
2023-09-12 13:10:00,280.56,280.78,280.55,280.78,7264.0,269.2022,269.4133,269.1926,269.4133,7264.0
2023-09-12 13:20:00,280.78,281.39,280.78,281.23,16695.0,269.4133,269.9986,269.4133,269.845,16695.0
2023-09-12 13:30:00,281.32,281.49,281.3,281.47,11091.0,269.9314,270.0945,269.9122,270.0753,11091.0
2023-09-12 13:40:00,281.45,281.5,281.15,281.16,10004.0,270.0561,270.1041,269.7683,269.7779,10004.0
2023-09-12 13:50:00,281.15,281.25,281.08,281.16,22290.0,269.7683,269.8642,269.7011,269.7779,22290.0
2023-09-12 14:00:00,281.17,281.2,280.93,281.04,8832.0,269.7875,269.8163,269.5572,269.6627,8832.0
2023-09-12 14:10:00,281.02,281.22,280.95,281.03,10774.0,269.6435,269.8355,269.5764,269.6531,10774.0
2023-09-12 14:20:00,281.04,281.05,280.68,280.68,6315.0,269.6627,269.6723,269.3173,269.3173,6315.0
2023-09-12 14:30:00,280.62,280.86,280.62,280.86,5611.0,269.2597,269.49,269.2597,269.49,5611.0
2023-09-12 14:40:00,280.85,281.04,280.79,281.01,26862.0,269.4804,269.6627,269.4229,269.634,26862.0
2023-09-12 14:50:00,281.01,281.02,280.56,280.63,10844.0,269.634,269.6435,269.2022,269.2693,10844.0
2023-09-12 15:00:00,280.6,280.62,280.42,280.58,7947.0,269.2406,269.2597,269.0678,269.2214,7947.0
2023-09-12 15:10:00,280.64,280.67,280.44,280.52,6964.0,269.2789,269.3077,269.087,269.1638,6964.0
2023-09-12 15:20:00,280.56,280.62,280.37,280.49,9901.0,269.2022,269.2597,269.0199,269.135,9901.0
2023-09-12 15:30:00,280.52,280.76,280.51,280.75,10490.0,269.1638,269.3941,269.1542,269.3845,10490.0
2023-09-12 15:40:00,280.77,281.05,280.68,280.92,31320.0,269.4037,269.6723,269.3173,269.5476,31320.0
2023-09-12 15:50:00,280.97,281.01,280.56,280.75,89321.0,269.5956,269.634,269.2022,269.3845,89321.0
2023-09-13 09:30:00,281.67,281.91,281.06,281.2,49114.0,270.2672,270.4975,269.6819,269.8163,49114.0
2023-09-13 09:40:00,281.14,282.25,281.13,281.93,21169.0,269.7587,270.8238,269.7491,270.5167,21169.0
2023-09-13 09:50:00,281.95,281.95,281.44,281.66,27497.0,270.5359,270.5359,270.0465,270.2576,27497.0
2023-09-13 10:00:00,281.69,281.83,280.86,280.95,12836.0,270.2864,270.4208,269.49,269.5764,12836.0
2023-09-13 10:10:00,280.99,280.99,280.68,280.79,19423.0,269.6148,269.6148,269.3173,269.4229,19423.0
2023-09-13 10:20:00,280.73,280.92,280.61,280.73,8708.0,269.3653,269.5476,269.2501,269.3653,8708.0
2023-09-13 10:30:00,280.8,281.21,280.76,281.03,12247.0,269.4325,269.8259,269.3941,269.6531,12247.0
2023-09-13 10:40:00,281.12,281.52,281.12,281.32,14693.0,269.7395,270.1233,269.7395,269.9314,14693.0
2023-09-13 10:50:00,281.34,281.68,281.26,281.47,19735.0,269.9506,270.2768,269.8738,270.0753,19735.0
2023-09-13 11:00:00,281.49,281.52,281.26,281.48,7549.0,270.0945,270.1233,269.8738,270.0849,7549.0
2023-09-13 11:10:00,281.51,281.63,281.27,281.58,9239.0,270.1137,270.2289,269.8834,270.1809,9239.0
2023-09-13 11:20:00,281.6,282.1,281.54,281.96,15264.0,270.2001,270.6798,270.1425,270.5455,15264.0
2023-09-13 11:30:00,281.98,282.01,281.69,281.73,9088.0,270.5647,270.5935,270.2864,270.3248,9088.0
2023-09-13 11:40:00,281.77,282.18,281.73,282.08,14113.0,270.3632,270.7566,270.3248,270.6606,14113.0
2023-09-13 11:50:00,282.05,282.16,281.9,282.11,8809.0,270.6319,270.7374,270.4879,270.6894,8809.0
2023-09-13 12:00:00,282.21,282.26,282.03,282.19,8278.0,270.7854,270.8334,270.6127,270.7662,8278.0
2023-09-13 12:10:00,282.09,282.5,282.05,282.41,12876.0,270.6702,271.0636,270.6319,270.9773,12876.0
2023-09-13 12:20:00,282.47,282.57,282.31,282.43,11952.0,271.0348,271.1308,270.8813,270.9965,11952.0
2023-09-13 12:30:00,282.43,282.45,282.06,282.09,7928.0,270.9965,271.0157,270.6414,270.6702,7928.0
2023-09-13 12:40:00,282.05,282.11,281.9,282.11,12914.0,270.6319,270.6894,270.4879,270.6894,12914.0
2023-09-13 12:50:00,282.04,282.23,282.0,282.2,7739.0,270.6223,270.8046,270.5839,270.7758,7739.0
2023-09-13 13:00:00,282.19,282.33,282.14,282.23,7792.0,270.7662,270.9005,270.7182,270.8046,7792.0
2023-09-13 13:10:00,282.23,282.28,282.15,282.23,7017.0,270.8046,270.8525,270.7278,270.8046,7017.0
2023-09-13 13:20:00,282.21,282.5,282.17,282.43,6484.0,270.7854,271.0636,270.747,270.9965,6484.0
2023-09-13 13:30:00,282.4,282.51,282.38,282.46,5664.0,270.9677,271.0732,270.9485,271.0253,5664.0
2023-09-13 13:40:00,282.49,282.49,282.28,282.36,12324.0,271.054,271.054,270.8525,270.9293,12324.0
2023-09-13 13:50:00,282.35,282.42,282.29,282.31,7421.0,270.9197,270.9869,270.8621,270.8813,7421.0
2023-09-13 14:00:00,282.3,282.36,282.18,282.29,9399.0,270.8717,270.9293,270.7566,270.8621,9399.0
2023-09-13 14:10:00,282.33,282.61,282.33,282.61,10109.0,270.9005,271.1692,270.9005,271.1692,10109.0
2023-09-13 14:20:00,282.67,282.89,282.59,282.76,23140.0,271.2268,271.4378,271.15,271.3131,23140.0
2023-09-13 14:30:00,282.76,282.86,282.68,282.75,8899.0,271.3131,271.4091,271.2363,271.3035,8899.0
2023-09-13 14:40:00,282.77,282.77,282.61,282.65,8509.0,271.3227,271.3227,271.1692,271.2076,8509.0
2023-09-13 14:50:00,282.59,282.67,282.0,282.39,17912.0,271.15,271.2268,270.5839,270.9581,17912.0
2023-09-13 15:00:00,282.35,282.35,281.63,281.67,22129.0,270.9197,270.9197,270.2289,270.2672,22129.0
2023-09-13 15:10:00,281.66,281.67,281.39,281.67,20496.0,270.2576,270.2672,269.9986,270.2672,20496.0
2023-09-13 15:20:00,281.69,281.81,281.63,281.71,11181.0,270.2864,270.4016,270.2289,270.3056,11181.0
2023-09-13 15:30:00,281.69,281.96,281.67,281.83,13305.0,270.2864,270.5455,270.2672,270.4208,13305.0
2023-09-13 15:40:00,281.83,281.97,281.74,281.86,20362.0,270.4208,270.5551,270.3344,270.4495,20362.0
2023-09-13 15:50:00,281.86,282.07,281.66,281.66,163386.0,270.4495,270.651,270.2576,270.2576,163386.0
2023-09-14 09:30:00,283.33,283.66,282.57,283.09,68578.0,271.86,272.1767,271.1308,271.6297,68578.0
2023-09-14 09:40:00,283.12,283.55,283.03,283.55,17050.0,271.6585,272.0711,271.5722,272.0711,17050.0
2023-09-14 09:50:00,283.58,283.9,283.36,283.9,19480.0,272.0999,272.407,271.8888,272.407,19480.0
2023-09-14 10:00:00,283.92,284.08,283.42,283.85,26911.0,272.4261,272.5797,271.9464,272.359,26911.0
2023-09-14 10:10:00,283.93,284.09,283.82,283.86,21516.0,272.4357,272.5893,272.3302,272.3686,21516.0
2023-09-14 10:20:00,283.81,284.43,283.81,284.42,15620.0,272.3206,272.9155,272.3206,272.9059,15620.0
2023-09-14 10:30:00,284.43,284.79,284.43,284.6,43193.0,272.9155,273.2609,272.9155,273.0786,43193.0
2023-09-14 10:40:00,284.63,284.95,284.54,284.9,39776.0,273.1074,273.4145,273.021,273.3665,39776.0
2023-09-14 10:50:00,284.91,285.14,284.65,284.88,37770.0,273.3761,273.5968,273.1266,273.3473,37770.0
2023-09-14 11:00:00,284.95,285.0,284.6,284.79,17636.0,273.4145,273.4624,273.0786,273.2609,17636.0
2023-09-14 11:10:00,284.77,285.0,284.77,284.92,22973.0,273.2417,273.4624,273.2417,273.3857,22973.0
2023-09-14 11:20:00,284.92,284.92,284.37,284.47,12234.0,273.3857,273.3857,272.8579,272.9539,12234.0
2023-09-14 11:30:00,284.56,284.63,284.42,284.55,14431.0,273.0402,273.1074,272.9059,273.0306,14431.0
2023-09-14 11:40:00,284.55,284.57,284.27,284.34,24189.0,273.0306,273.0498,272.762,272.8291,24189.0
2023-09-14 11:50:00,284.34,284.62,284.29,284.53,11194.0,272.8291,273.0978,272.7812,273.0115,11194.0
2023-09-14 12:00:00,284.55,285.0,284.55,285.0,19942.0,273.0306,273.4624,273.0306,273.4624,19942.0
2023-09-14 12:10:00,285.0,285.31,284.98,285.16,20521.0,273.4624,273.7599,273.4432,273.616,20521.0
2023-09-14 12:20:00,285.16,285.18,284.98,285.11,9587.0,273.616,273.6351,273.4432,273.568,9587.0
2023-09-14 12:30:00,285.2,285.5,285.19,285.43,12259.0,273.6543,273.9422,273.6447,273.875,12259.0
2023-09-14 12:40:00,285.46,285.5,285.36,285.44,19486.0,273.9038,273.9422,273.8079,273.8846,19486.0
2023-09-14 12:50:00,285.44,285.6,285.44,285.49,23497.0,273.8846,274.0381,273.8846,273.9326,23497.0
2023-09-14 13:00:00,285.47,285.5,285.37,285.47,9269.0,273.9134,273.9422,273.8174,273.9134,9269.0
2023-09-14 13:10:00,285.45,285.5,285.36,285.48,11766.0,273.8942,273.9422,273.8079,273.923,11766.0
2023-09-14 13:20:00,285.49,285.57,285.38,285.55,20868.0,273.9326,274.0094,273.827,273.9902,20868.0
2023-09-14 13:30:00,285.51,285.6,285.34,285.5,9964.0,273.9518,274.0381,273.7887,273.9422,9964.0
2023-09-14 13:40:00,285.5,285.5,285.02,285.04,12913.0,273.9422,273.9422,273.4816,273.5008,12913.0
2023-09-14 13:50:00,285.06,285.25,285.04,285.19,10925.0,273.52,273.7023,273.5008,273.6447,10925.0
2023-09-14 14:00:00,285.2,285.25,285.07,285.18,14380.0,273.6543,273.7023,273.5296,273.6351,14380.0
2023-09-14 14:10:00,285.19,285.31,285.0,285.04,9203.0,273.6447,273.7599,273.4624,273.5008,9203.0
2023-09-14 14:20:00,285.05,285.18,285.03,285.18,8826.0,273.5104,273.6351,273.4912,273.6351,8826.0
2023-09-14 14:30:00,285.19,285.24,285.09,285.24,11421.0,273.6447,273.6927,273.5488,273.6927,11421.0
2023-09-14 14:40:00,285.25,285.4,285.23,285.38,9941.0,273.7023,273.8462,273.6831,273.827,9941.0
2023-09-14 14:50:00,285.37,285.45,285.23,285.32,33441.0,273.8174,273.8942,273.6831,273.7695,33441.0
2023-09-14 15:00:00,285.3,285.41,285.17,285.27,9467.0,273.7503,273.8558,273.6255,273.7215,9467.0
2023-09-14 15:10:00,285.26,285.33,285.21,285.24,11393.0,273.7119,273.7791,273.6639,273.6927,11393.0
2023-09-14 15:20:00,285.21,285.24,285.14,285.21,10164.0,273.6639,273.6927,273.5968,273.6639,10164.0
2023-09-14 15:30:00,285.19,285.38,285.18,285.22,15298.0,273.6447,273.827,273.6351,273.6735,15298.0
2023-09-14 15:40:00,285.21,285.37,285.13,285.25,29882.0,273.6639,273.8174,273.5872,273.7023,29882.0
2023-09-14 15:50:00,285.32,285.42,284.69,284.84,156377.0,273.7695,273.8654,273.165,273.3089,156377.0
2023-09-15 09:30:00,283.86,283.86,282.86,283.25,807596.0,272.3686,272.3686,271.4091,271.7833,807596.0
2023-09-15 09:40:00,283.26,283.86,282.82,282.94,64480.0,271.7929,272.3686,271.3707,271.4858,64480.0
2023-09-15 09:50:00,282.93,282.97,282.25,282.37,44721.0,271.4762,271.5146,270.8238,270.9389,44721.0
2023-09-15 10:00:00,282.38,282.93,281.61,281.67,79078.0,270.9485,271.4762,270.2097,270.2672,79078.0
2023-09-15 10:10:00,281.68,281.74,281.13,281.45,61896.0,270.2768,270.3344,269.7491,270.0561,61896.0
2023-09-15 10:20:00,281.5,281.56,280.86,280.94,73375.0,270.1041,270.1617,269.49,269.5668,73375.0
2023-09-15 10:30:00,280.95,281.79,280.73,281.79,62696.0,269.5764,270.3824,269.3653,270.3824,62696.0
2023-09-15 10:40:00,281.79,281.84,281.38,281.56,43861.0,270.3824,270.4304,269.989,270.1617,43861.0
2023-09-15 10:50:00,281.58,281.66,280.65,280.66,44926.0,270.1809,270.2576,269.2885,269.2981,44926.0
2023-09-15 11:00:00,280.68,280.87,280.36,280.52,50794.0,269.3173,269.4996,269.0103,269.1638,50794.0
2023-09-15 11:10:00,280.45,280.61,279.75,280.03,421557.0,269.0966,269.2501,268.425,268.6936,421557.0
2023-09-15 11:20:00,279.96,280.38,279.82,280.38,49327.0,268.6265,269.0295,268.4921,269.0295,49327.0
2023-09-15 11:30:00,280.36,280.5,279.92,279.95,53859.0,269.0103,269.1446,268.5881,268.6169,53859.0
2023-09-15 11:40:00,279.92,279.97,279.58,279.63,36145.0,268.5881,268.6361,268.2618,268.3098,36145.0
2023-09-15 11:50:00,279.61,279.94,279.56,279.84,24425.0,268.2906,268.6073,268.2427,268.5113,24425.0
2023-09-15 12:00:00,279.85,279.94,279.7,279.88,31981.0,268.5209,268.6073,268.377,268.5497,31981.0
2023-09-15 12:10:00,279.82,280.37,279.71,279.98,33588.0,268.4921,269.0199,268.3866,268.6457,33588.0
2023-09-15 12:20:00,280.01,280.07,279.58,279.62,38829.0,268.6744,268.732,268.2618,268.3002,38829.0
2023-09-15 12:30:00,279.59,279.83,279.54,279.79,18280.0,268.2714,268.5017,268.2235,268.4633,18280.0
2023-09-15 12:40:00,279.76,280.05,279.69,279.92,23286.0,268.4346,268.7128,268.3674,268.5881,23286.0
2023-09-15 12:50:00,279.95,279.95,279.68,279.8,16370.0,268.6169,268.6169,268.3578,268.4729,16370.0
2023-09-15 13:00:00,279.86,279.87,279.33,279.33,15750.0,268.5305,268.5401,268.022,268.022,15750.0
2023-09-15 13:10:00,279.33,279.39,278.58,278.85,59106.0,268.022,268.0795,267.3023,267.5614,59106.0
2023-09-15 13:20:00,278.82,278.85,278.38,278.62,21806.0,267.5326,267.5614,267.1104,267.3407,21806.0
2023-09-15 13:30:00,278.57,278.88,278.41,278.84,20841.0,267.2927,267.5902,267.1392,267.5518,20841.0
2023-09-15 13:40:00,278.85,279.09,278.75,278.84,16403.0,267.5614,267.7917,267.4654,267.5518,16403.0
2023-09-15 13:50:00,278.81,278.92,278.72,278.72,18384.0,267.523,267.6286,267.4367,267.4367,18384.0
2023-09-15 14:00:00,278.7,278.7,278.27,278.42,33711.0,267.4175,267.4175,267.0049,267.1488,33711.0
2023-09-15 14:10:00,278.4,278.82,278.4,278.69,20602.0,267.1296,267.5326,267.1296,267.4079,20602.0
2023-09-15 14:20:00,278.7,278.82,278.48,278.49,19141.0,267.4175,267.5326,267.2064,267.216,19141.0
2023-09-15 14:30:00,278.46,278.89,278.41,278.88,30517.0,267.1872,267.5998,267.1392,267.5902,30517.0
2023-09-15 14:40:00,278.88,278.91,278.61,278.65,15858.0,267.5902,267.619,267.3311,267.3695,15858.0
2023-09-15 14:50:00,278.62,278.85,278.54,278.82,16610.0,267.3407,267.5614,267.2639,267.5326,16610.0
2023-09-15 15:00:00,278.8,278.85,278.39,278.53,16133.0,267.5134,267.5614,267.12,267.2544,16133.0
2023-09-15 15:10:00,278.53,278.64,278.37,278.44,29009.0,267.2544,267.3599,267.1008,267.168,29009.0
2023-09-15 15:20:00,278.44,278.54,278.2,278.45,57752.0,267.168,267.2639,266.9377,267.1776,57752.0
2023-09-15 15:30:00,278.5,278.76,277.95,277.98,86974.0,267.2256,267.475,266.6978,266.7266,86974.0
2023-09-15 15:40:00,278.0,278.21,277.81,277.87,101154.0,266.7458,266.9473,266.5635,266.6211,101154.0
2023-09-15 15:50:00,277.82,278.32,277.73,278.2,250274.0,266.5731,267.0529,266.4867,266.9377,250274.0
2023-09-18 09:30:00,278.72,279.89,278.57,279.76,166707.0,267.4367,268.5593,267.2927,268.4346,166707.0
2023-09-18 09:40:00,279.76,280.27,279.19,279.26,119500.0,268.4346,268.9239,267.8876,267.9548,119500.0
2023-09-18 09:50:00,279.15,279.17,278.56,278.61,32440.0,267.8493,267.8684,267.2831,267.3311,32440.0
2023-09-18 10:00:00,278.59,278.69,277.96,278.11,40869.0,267.3119,267.4079,266.7074,266.8514,40869.0
2023-09-18 10:10:00,278.12,278.58,278.05,278.45,22133.0,266.8609,267.3023,266.7938,267.1776,22133.0
2023-09-18 10:20:00,278.43,278.94,278.32,278.79,28244.0,267.1584,267.6478,267.0529,267.5038,28244.0
2023-09-18 10:30:00,278.81,279.03,278.61,278.61,53549.0,267.523,267.7341,267.3311,267.3311,53549.0
2023-09-18 10:40:00,278.6,278.82,278.4,278.44,43920.0,267.3215,267.5326,267.1296,267.168,43920.0
2023-09-18 10:50:00,278.4,278.49,277.99,277.99,36038.0,267.1296,267.216,266.7362,266.7362,36038.0
2023-09-18 11:00:00,278.01,278.09,277.31,277.34,60068.0,266.7554,266.8322,266.0837,266.1125,60068.0
2023-09-18 11:10:00,277.34,277.5,276.93,277.1,77276.0,266.1125,266.266,265.7191,265.8822,77276.0
2023-09-18 11:20:00,277.1,277.73,277.09,277.64,27135.0,265.8822,266.4867,265.8726,266.4004,27135.0
2023-09-18 11:30:00,277.78,278.06,277.61,277.74,22196.0,266.5347,266.8034,266.3716,266.4963,22196.0
2023-09-18 11:40:00,277.75,278.06,277.7,277.78,27196.0,266.5059,266.8034,266.458,266.5347,27196.0
2023-09-18 11:50:00,277.76,278.08,277.76,277.92,24000.0,266.5155,266.8226,266.5155,266.669,24000.0
2023-09-18 12:00:00,277.95,278.02,277.89,277.91,16828.0,266.6978,266.765,266.6403,266.6595,16828.0
2023-09-18 12:10:00,277.91,278.28,277.83,278.26,23180.0,266.6595,267.0145,266.5827,266.9953,23180.0
2023-09-18 12:20:00,278.34,278.45,278.16,278.16,18607.0,267.072,267.1776,266.8993,266.8993,18607.0
2023-09-18 12:30:00,278.16,278.55,278.16,278.38,32000.0,266.8993,267.2735,266.8993,267.1104,32000.0
2023-09-18 12:40:00,278.39,278.58,278.36,278.54,22870.0,267.12,267.3023,267.0912,267.2639,22870.0
2023-09-18 12:50:00,278.54,278.6,278.44,278.5,22210.0,267.2639,267.3215,267.168,267.2256,22210.0
2023-09-18 13:00:00,278.51,278.65,278.42,278.47,14417.0,267.2352,267.3695,267.1488,267.1968,14417.0
2023-09-18 13:10:00,278.48,278.63,278.38,278.4,18280.0,267.2064,267.3503,267.1104,267.1296,18280.0
2023-09-18 13:20:00,278.41,278.63,278.34,278.44,14398.0,267.1392,267.3503,267.072,267.168,14398.0
2023-09-18 13:30:00,278.44,278.72,278.41,278.51,16442.0,267.168,267.4367,267.1392,267.2352,16442.0
2023-09-18 13:40:00,278.55,278.58,278.26,278.26,12361.0,267.2735,267.3023,266.9953,266.9953,12361.0
2023-09-18 13:50:00,278.25,278.49,278.25,278.43,22645.0,266.9857,267.216,266.9857,267.1584,22645.0
2023-09-18 14:00:00,278.47,278.48,278.01,278.03,21584.0,267.1968,267.2064,266.7554,266.7746,21584.0
2023-09-18 14:10:00,278.0,278.12,277.92,277.97,16598.0,266.7458,266.8609,266.669,266.717,16598.0
2023-09-18 14:20:00,277.94,277.95,277.7,277.73,12747.0,266.6882,266.6978,266.458,266.4867,12747.0
2023-09-18 14:30:00,277.69,277.74,277.61,277.62,17891.0,266.4484,266.4963,266.3716,266.3812,17891.0
2023-09-18 14:40:00,277.6,277.71,277.57,277.58,16020.0,266.362,266.4675,266.3332,266.3428,16020.0
2023-09-18 14:50:00,277.56,277.63,277.33,277.48,22761.0,266.3236,266.3908,266.1029,266.2469,22761.0
2023-09-18 15:00:00,277.48,277.49,277.36,277.39,29378.0,266.2469,266.2565,266.1317,266.1605,29378.0
2023-09-18 15:10:00,277.4,277.4,277.11,277.17,24012.0,266.1701,266.1701,265.8918,265.9494,24012.0
2023-09-18 15:20:00,277.17,277.19,277.02,277.16,32005.0,265.9494,265.9686,265.8055,265.9398,32005.0
2023-09-18 15:30:00,277.17,277.31,277.09,277.18,47831.0,265.9494,266.0837,265.8726,265.959,47831.0
2023-09-18 15:40:00,277.17,277.39,277.1,277.12,55085.0,265.9494,266.1605,265.8822,265.9014,55085.0
2023-09-18 15:50:00,277.16,277.78,277.15,277.71,231640.0,265.9398,266.5347,265.9302,266.4675,231640.0
2023-09-19 09:30:00,276.44,277.98,276.44,277.46,75429.0,265.249,266.7266,265.249,266.2277,75429.0
2023-09-19 09:40:00,277.46,278.14,277.45,278.13,39711.0,266.2277,266.8801,266.2181,266.8705,39711.0
2023-09-19 09:50:00,278.1,278.26,277.6,277.91,24701.0,266.8418,266.9953,266.362,266.6595,24701.0
2023-09-19 10:00:00,277.86,277.91,277.37,277.43,27724.0,266.6115,266.6595,266.1413,266.1989,27724.0
2023-09-19 10:10:00,277.46,277.53,277.08,277.22,67478.0,266.2277,266.2948,265.8631,265.9974,67478.0
2023-09-19 10:20:00,277.28,277.96,277.23,277.96,34196.0,266.055,266.7074,266.007,266.7074,34196.0
2023-09-19 10:30:00,277.98,277.98,277.45,277.46,21037.0,266.7266,266.7266,266.2181,266.2277,21037.0
2023-09-19 10:40:00,277.47,277.58,277.15,277.22,27039.0,266.2373,266.3428,265.9302,265.9974,27039.0
2023-09-19 10:50:00,277.22,277.7,277.16,277.6,19778.0,265.9974,266.458,265.9398,266.362,19778.0
2023-09-19 11:00:00,277.6,277.92,277.57,277.78,20713.0,266.362,266.669,266.3332,266.5347,20713.0
2023-09-19 11:10:00,277.81,277.9,277.69,277.78,16135.0,266.5635,266.6499,266.4484,266.5347,16135.0
2023-09-19 11:20:00,277.8,277.95,277.64,277.9,16652.0,266.5539,266.6978,266.4004,266.6499,16652.0
2023-09-19 11:30:00,277.88,277.96,277.65,277.82,15602.0,266.6307,266.7074,266.41,266.5731,15602.0
2023-09-19 11:40:00,277.82,277.87,277.33,277.58,13046.0,266.5731,266.6211,266.1029,266.3428,13046.0
2023-09-19 11:50:00,277.56,277.57,277.33,277.47,15894.0,266.3236,266.3332,266.1029,266.2373,15894.0
2023-09-19 12:00:00,277.49,277.54,277.27,277.43,12214.0,266.2565,266.3044,266.0454,266.1989,12214.0
2023-09-19 12:10:00,277.41,277.66,277.33,277.61,11089.0,266.1797,266.4196,266.1029,266.3716,11089.0
2023-09-19 12:20:00,277.63,277.65,277.55,277.58,9960.0,266.3908,266.41,266.314,266.3428,9960.0
2023-09-19 12:30:00,277.57,277.57,277.15,277.15,19415.0,266.3332,266.3332,265.9302,265.9302,19415.0
2023-09-19 12:40:00,277.15,277.25,277.0,277.07,14620.0,265.9302,266.0262,265.7863,265.8535,14620.0
2023-09-19 12:50:00,277.05,277.12,276.93,277.06,9160.0,265.8343,265.9014,265.7191,265.8439,9160.0
2023-09-19 13:00:00,277.03,277.03,276.7,276.75,13122.0,265.8151,265.8151,265.4984,265.5464,13122.0
2023-09-19 13:10:00,276.73,277.04,276.64,277.04,20354.0,265.5272,265.8247,265.4409,265.8247,20354.0
2023-09-19 13:20:00,277.04,277.04,276.76,276.84,13593.0,265.8247,265.8247,265.556,265.6328,13593.0
2023-09-19 13:30:00,276.9,277.14,276.83,277.1,12593.0,265.6903,265.9206,265.6232,265.8822,12593.0
2023-09-19 13:40:00,277.09,277.48,277.09,277.36,10672.0,265.8726,266.2469,265.8726,266.1317,10672.0
2023-09-19 13:50:00,277.37,277.47,277.26,277.26,10094.0,266.1413,266.2373,266.0358,266.0358,10094.0
2023-09-19 14:00:00,277.29,277.46,277.22,277.4,8285.0,266.0645,266.2277,265.9974,266.1701,8285.0
2023-09-19 14:10:00,277.42,277.49,277.18,277.22,11978.0,266.1893,266.2565,265.959,265.9974,11978.0
2023-09-19 14:20:00,277.27,277.34,277.21,277.31,7874.0,266.0454,266.1125,265.9878,266.0837,7874.0
2023-09-19 14:30:00,277.33,278.05,277.26,277.99,16871.0,266.1029,266.7938,266.0358,266.7362,16871.0
2023-09-19 14:40:00,277.97,278.2,277.96,277.99,17080.0,266.717,266.9377,266.7074,266.7362,17080.0
2023-09-19 14:50:00,277.99,278.1,277.9,277.91,16788.0,266.7362,266.8418,266.6499,266.6595,16788.0
2023-09-19 15:00:00,277.89,277.92,277.78,277.87,18562.0,266.6403,266.669,266.5347,266.6211,18562.0
2023-09-19 15:10:00,277.86,277.87,277.65,277.8,18201.0,266.6115,266.6211,266.41,266.5539,18201.0
2023-09-19 15:20:00,277.79,278.03,277.77,277.95,23192.0,266.5443,266.7746,266.5251,266.6978,23192.0
2023-09-19 15:30:00,277.93,278.09,277.88,278.03,27420.0,266.6786,266.8322,266.6307,266.7746,27420.0
2023-09-19 15:40:00,278.01,278.21,277.98,277.99,43861.0,266.7554,266.9473,266.7266,266.7362,43861.0
2023-09-19 15:50:00,277.99,278.18,277.83,278.16,138713.0,266.7362,266.9185,266.5827,266.8993,138713.0
2023-09-20 09:30:00,278.74,279.04,278.13,278.13,60888.0,267.4558,267.7437,266.8705,266.8705,60888.0
2023-09-20 09:40:00,278.13,278.33,277.63,278.27,27403.0,266.8705,267.0624,266.3908,267.0049,27403.0
2023-09-20 09:50:00,278.23,278.81,278.21,278.69,21202.0,266.9665,267.523,266.9473,267.4079,21202.0
2023-09-20 10:00:00,278.82,278.97,278.39,278.7,20498.0,267.5326,267.6765,267.12,267.4175,20498.0
2023-09-20 10:10:00,278.86,278.9,278.65,278.71,13542.0,267.571,267.6094,267.3695,267.4271,13542.0
2023-09-20 10:20:00,278.68,279.13,278.68,279.1,18855.0,267.3983,267.8301,267.3983,267.8013,18855.0
2023-09-20 10:30:00,279.11,279.36,279.0,279.25,18330.0,267.8109,268.0508,267.7053,267.9452,18330.0
2023-09-20 10:40:00,279.23,279.3,279.05,279.09,18511.0,267.926,267.9932,267.7533,267.7917,18511.0
2023-09-20 10:50:00,279.07,279.43,279.06,279.41,25452.0,267.7725,268.1179,267.7629,268.0987,25452.0
2023-09-20 11:00:00,279.43,279.64,279.37,279.56,18432.0,268.1179,268.3194,268.0603,268.2427,18432.0
2023-09-20 11:10:00,279.56,280.05,279.54,279.76,20421.0,268.2427,268.7128,268.2235,268.4346,20421.0
2023-09-20 11:20:00,279.78,280.05,279.77,279.81,18675.0,268.4537,268.7128,268.4442,268.4825,18675.0
2023-09-20 11:30:00,279.79,279.98,279.76,279.85,16044.0,268.4633,268.6457,268.4346,268.5209,16044.0
2023-09-20 11:40:00,279.85,280.07,279.85,279.99,13837.0,268.5209,268.732,268.5209,268.6552,13837.0
2023-09-20 11:50:00,279.98,280.17,279.94,280.13,8453.0,268.6457,268.828,268.6073,268.7896,8453.0
2023-09-20 12:00:00,280.15,280.23,280.09,280.21,11565.0,268.8088,268.8855,268.7512,268.8663,11565.0
2023-09-20 12:10:00,280.18,280.27,279.98,280.06,18942.0,268.8376,268.9239,268.6457,268.7224,18942.0
2023-09-20 12:20:00,280.06,280.25,279.97,280.22,14835.0,268.7224,268.9047,268.6361,268.8759,14835.0
2023-09-20 12:30:00,280.2,280.2,279.95,280.0,14401.0,268.8567,268.8567,268.6169,268.6648,14401.0
2023-09-20 12:40:00,280.0,280.02,279.88,279.9,16198.0,268.6648,268.684,268.5497,268.5689,16198.0
2023-09-20 12:50:00,279.91,280.08,279.86,280.04,21798.0,268.5785,268.7416,268.5305,268.7032,21798.0
2023-09-20 13:00:00,280.03,280.19,279.92,280.16,19066.0,268.6936,268.8471,268.5881,268.8184,19066.0
2023-09-20 13:10:00,280.14,280.15,279.79,279.79,10937.0,268.7992,268.8088,268.4633,268.4633,10937.0
2023-09-20 13:20:00,279.79,279.88,279.66,279.66,13439.0,268.4633,268.5497,268.3386,268.3386,13439.0
2023-09-20 13:30:00,279.61,279.75,279.58,279.6,12552.0,268.2906,268.425,268.2618,268.281,12552.0
2023-09-20 13:40:00,279.6,279.6,279.26,279.42,7958.0,268.281,268.281,267.9548,268.1083,7958.0
2023-09-20 13:50:00,279.43,279.62,279.39,279.5,7770.0,268.1179,268.3002,268.0795,268.1851,7770.0
2023-09-20 14:00:00,279.44,279.44,278.62,278.94,25718.0,268.1275,268.1275,267.3407,267.6478,25718.0
2023-09-20 14:10:00,278.9,279.33,278.8,279.05,19694.0,267.6094,268.022,267.5134,267.7533,19694.0
2023-09-20 14:20:00,279.07,279.21,278.9,279.06,9748.0,267.7725,267.9068,267.6094,267.7629,9748.0
2023-09-20 14:30:00,279.09,279.53,278.97,279.18,25273.0,267.7917,268.2139,267.6765,267.878,25273.0
2023-09-20 14:40:00,279.18,279.3,278.97,279.06,23490.0,267.878,267.9932,267.6765,267.7629,23490.0
2023-09-20 14:50:00,279.02,279.02,278.5,278.55,21639.0,267.7245,267.7245,267.2256,267.2735,21639.0
2023-09-20 15:00:00,278.46,278.6,278.3,278.34,17728.0,267.1872,267.3215,267.0337,267.072,17728.0
2023-09-20 15:10:00,278.34,278.47,278.1,278.33,19418.0,267.072,267.1968,266.8418,267.0624,19418.0
2023-09-20 15:20:00,278.37,278.55,278.26,278.35,19851.0,267.1008,267.2735,266.9953,267.0816,19851.0
2023-09-20 15:30:00,278.36,278.37,277.47,277.58,32228.0,267.0912,267.1008,266.2373,266.3428,32228.0
2023-09-20 15:40:00,277.58,277.71,277.35,277.58,39406.0,266.3428,266.4675,266.1221,266.3428,39406.0
2023-09-20 15:50:00,277.57,277.61,277.14,277.16,151293.0,266.3332,266.3716,265.9206,265.9398,151293.0
2023-09-21 09:30:00,276.94,277.19,275.19,275.42,80529.0,265.7287,265.9686,264.0496,264.2703,80529.0
2023-09-21 09:40:00,275.3,275.43,274.73,274.75,36710.0,264.1551,264.2798,263.6082,263.6274,36710.0
2023-09-21 09:50:00,274.79,275.38,274.73,275.21,30283.0,263.6658,264.2319,263.6082,264.0688,30283.0
2023-09-21 10:00:00,275.19,275.43,274.79,275.26,24240.0,264.0496,264.2798,263.6658,264.1167,24240.0
2023-09-21 10:10:00,275.29,275.51,275.11,275.18,23976.0,264.1455,264.3566,263.9728,264.04,23976.0
2023-09-21 10:20:00,275.14,275.33,274.96,275.17,31403.0,264.0016,264.1839,263.8289,264.0304,31403.0
2023-09-21 10:30:00,275.16,275.35,275.07,275.3,30865.0,264.0208,264.2031,263.9344,264.1551,30865.0
2023-09-21 10:40:00,275.34,275.42,274.7,274.75,27059.0,264.1935,264.2703,263.5794,263.6274,27059.0
2023-09-21 10:50:00,274.76,274.84,274.17,274.41,30368.0,263.637,263.7137,263.0709,263.3011,30368.0
2023-09-21 11:00:00,274.4,274.71,274.38,274.49,13171.0,263.2915,263.589,263.2724,263.3779,13171.0
2023-09-21 11:10:00,274.53,274.53,274.11,274.17,19579.0,263.4163,263.4163,263.0133,263.0709,19579.0
2023-09-21 11:20:00,274.13,274.28,274.07,274.13,15454.0,263.0325,263.1764,262.9749,263.0325,15454.0
2023-09-21 11:30:00,274.1,274.17,273.84,274.0,17021.0,263.0037,263.0709,262.7542,262.9077,17021.0
2023-09-21 11:40:00,274.06,274.49,274.04,274.24,22664.0,262.9653,263.3779,262.9461,263.138,22664.0
2023-09-21 11:50:00,274.2,274.2,273.96,273.96,12851.0,263.0996,263.0996,262.8694,262.8694,12851.0
2023-09-21 12:00:00,273.95,274.03,273.8,273.97,13647.0,262.8598,262.9365,262.7158,262.879,13647.0
2023-09-21 12:10:00,273.97,273.97,273.61,273.68,23467.0,262.879,262.879,262.5335,262.6007,23467.0
2023-09-21 12:20:00,273.69,273.92,273.68,273.91,19640.0,262.6103,262.831,262.6007,262.8214,19640.0
2023-09-21 12:30:00,273.92,274.06,273.43,273.52,18932.0,262.831,262.9653,262.3608,262.4472,18932.0
2023-09-21 12:40:00,273.53,273.64,273.37,273.59,16560.0,262.4568,262.5623,262.3032,262.5143,16560.0
2023-09-21 12:50:00,273.57,273.58,273.0,273.03,17082.0,262.4951,262.5047,261.9482,261.977,17082.0
2023-09-21 13:00:00,273.02,273.21,272.96,273.05,13483.0,261.9674,262.1497,261.9098,261.9962,13483.0
2023-09-21 13:10:00,273.03,273.38,273.01,273.28,13559.0,261.977,262.3128,261.9578,262.2169,13559.0
2023-09-21 13:20:00,273.33,273.65,273.28,273.52,12793.0,262.2649,262.5719,262.2169,262.4472,12793.0
2023-09-21 13:30:00,273.56,273.76,273.49,273.74,15098.0,262.4856,262.6775,262.4184,262.6583,15098.0
2023-09-21 13:40:00,273.83,273.88,273.66,273.86,9185.0,262.7446,262.7926,262.5815,262.7734,9185.0
2023-09-21 13:50:00,273.85,273.9,273.58,273.58,12361.0,262.7638,262.8118,262.5047,262.5047,12361.0
2023-09-21 14:00:00,273.6,273.75,273.54,273.54,14504.0,262.5239,262.6679,262.4664,262.4664,14504.0
2023-09-21 14:10:00,273.55,273.7,273.33,273.37,16619.0,262.476,262.6199,262.2649,262.3032,16619.0
2023-09-21 14:20:00,273.39,273.39,273.07,273.18,17927.0,262.3224,262.3224,262.0154,262.1209,17927.0
2023-09-21 14:30:00,273.18,273.44,273.08,273.36,35068.0,262.1209,262.3704,262.025,262.2936,35068.0
2023-09-21 14:40:00,273.35,273.37,273.15,273.17,16517.0,262.2841,262.3032,262.0921,262.1113,16517.0
2023-09-21 14:50:00,273.17,273.24,273.06,273.06,16394.0,262.1113,262.1785,262.0058,262.0058,16394.0
2023-09-21 15:00:00,273.06,273.18,272.94,273.06,38413.0,262.0058,262.1209,261.8906,262.0058,38413.0
2023-09-21 15:10:00,273.08,273.1,272.83,272.89,26830.0,262.025,262.0442,261.7851,261.8427,26830.0
2023-09-21 15:20:00,272.87,272.95,272.15,272.18,30320.0,261.8235,261.9002,261.1326,261.1614,30320.0
2023-09-21 15:30:00,272.15,272.18,271.45,271.45,57952.0,261.1326,261.1614,260.461,260.461,57952.0
2023-09-21 15:40:00,271.5,271.83,271.42,271.5,56816.0,260.5089,260.8256,260.4322,260.5089,56816.0
2023-09-21 15:50:00,271.48,271.55,271.02,271.22,184342.0,260.4898,260.5569,260.0484,260.2403,184342.0
2023-09-22 09:30:00,271.4,273.0,270.83,272.7,77737.0,260.413,261.9482,259.8661,261.6604,77737.0
2023-09-22 09:40:00,272.61,272.92,272.07,272.63,41242.0,261.574,261.8715,261.0559,261.5932,41242.0
2023-09-22 09:50:00,272.63,272.73,272.26,272.52,15074.0,261.5932,261.6892,261.2382,261.4877,15074.0
2023-09-22 10:00:00,272.49,273.25,272.49,273.16,14479.0,261.4589,262.1881,261.4589,262.1017,14479.0
2023-09-22 10:10:00,273.24,273.26,272.81,272.99,21293.0,262.1785,262.1977,261.7659,261.9386,21293.0
2023-09-22 10:20:00,273.05,273.5,272.89,273.21,28580.0,261.9962,262.428,261.8427,262.1497,28580.0
2023-09-22 10:30:00,273.25,273.64,273.23,273.23,44919.0,262.1881,262.5623,262.1689,262.1689,44919.0
2023-09-22 10:40:00,273.23,273.33,273.08,273.16,11866.0,262.1689,262.2649,262.025,262.1017,11866.0
2023-09-22 10:50:00,273.11,273.58,273.11,273.46,23941.0,262.0538,262.5047,262.0538,262.3896,23941.0
2023-09-22 11:00:00,273.5,273.51,273.13,273.23,16452.0,262.428,262.4376,262.073,262.1689,16452.0
2023-09-22 11:10:00,273.22,273.49,273.1,273.13,17263.0,262.1593,262.4184,262.0442,262.073,17263.0
2023-09-22 11:20:00,273.14,273.41,273.07,273.41,11489.0,262.0826,262.3416,262.0154,262.3416,11489.0
2023-09-22 11:30:00,273.38,273.57,273.32,273.41,13112.0,262.3128,262.4951,262.2553,262.3416,13112.0
2023-09-22 11:40:00,273.38,273.41,273.07,273.24,14567.0,262.3128,262.3416,262.0154,262.1785,14567.0
2023-09-22 11:50:00,273.24,273.41,273.11,273.12,22091.0,262.1785,262.3416,262.0538,262.0634,22091.0
2023-09-22 12:00:00,273.1,273.13,272.86,272.88,21058.0,262.0442,262.073,261.8139,261.8331,21058.0
2023-09-22 12:10:00,272.86,272.97,272.77,272.9,10553.0,261.8139,261.9194,261.7275,261.8523,10553.0
2023-09-22 12:20:00,272.93,273.25,272.85,273.03,10726.0,261.8811,262.1881,261.8043,261.977,10726.0
2023-09-22 12:30:00,273.07,273.11,272.85,273.03,12083.0,262.0154,262.0538,261.8043,261.977,12083.0
2023-09-22 12:40:00,273.01,273.31,272.94,273.28,12527.0,261.9578,262.2457,261.8906,262.2169,12527.0
2023-09-22 12:50:00,273.29,273.3,273.1,273.11,9543.0,262.2265,262.2361,262.0442,262.0538,9543.0
2023-09-22 13:00:00,273.09,273.15,272.9,272.94,13225.0,262.0346,262.0921,261.8523,261.8906,13225.0
2023-09-22 13:10:00,272.95,272.99,272.81,272.83,7457.0,261.9002,261.9386,261.7659,261.7851,7457.0
2023-09-22 13:20:00,272.84,272.84,272.41,272.75,20948.0,261.7947,261.7947,261.3821,261.7083,20948.0
2023-09-22 13:30:00,272.77,272.86,272.47,272.55,13897.0,261.7275,261.8139,261.4397,261.5164,13897.0
2023-09-22 13:40:00,272.53,272.55,272.31,272.46,11546.0,261.4972,261.5164,261.2862,261.4301,11546.0
2023-09-22 13:50:00,272.48,272.77,272.47,272.63,11356.0,261.4493,261.7275,261.4397,261.5932,11356.0
2023-09-22 14:00:00,272.64,272.7,272.51,272.57,10601.0,261.6028,261.6604,261.4781,261.5356,10601.0
2023-09-22 14:10:00,272.55,272.56,272.23,272.23,14663.0,261.5164,261.526,261.2094,261.2094,14663.0
2023-09-22 14:20:00,272.34,272.49,272.26,272.33,10791.0,261.3149,261.4589,261.2382,261.3053,10791.0
2023-09-22 14:30:00,272.32,272.55,272.22,272.25,16385.0,261.2957,261.5164,261.1998,261.2286,16385.0
2023-09-22 14:40:00,272.28,272.42,272.14,272.42,8964.0,261.2574,261.3917,261.123,261.3917,8964.0
2023-09-22 14:50:00,272.43,272.61,272.38,272.58,12033.0,261.4013,261.574,261.3533,261.5452,12033.0
2023-09-22 15:00:00,272.58,273.31,272.58,273.29,15726.0,261.5452,262.2457,261.5452,262.2265,15726.0
2023-09-22 15:10:00,273.35,273.35,273.08,273.12,11224.0,262.2841,262.2841,262.025,262.0634,11224.0
2023-09-22 15:20:00,273.09,273.32,272.97,273.12,13762.0,262.0346,262.2553,261.9194,262.0634,13762.0
2023-09-22 15:30:00,273.13,273.23,272.68,272.68,23101.0,262.073,262.1689,261.6412,261.6412,23101.0
2023-09-22 15:40:00,272.66,272.69,272.01,272.21,38542.0,261.622,261.6508,260.9983,261.1902,38542.0
2023-09-22 15:50:00,272.14,272.38,271.93,272.23,135926.0,261.123,261.3533,260.9215,261.2094,135926.0
2023-09-25 09:30:00,270.45,271.76,270.45,271.07,59210.0,259.5015,260.7584,259.5015,260.0964,59210.0
2023-09-25 09:40:00,271.03,271.03,269.79,269.87,32611.0,260.058,260.058,258.8682,258.9449,32611.0
2023-09-25 09:50:00,269.89,270.45,269.88,270.34,33385.0,258.9641,259.5015,258.9545,259.3959,33385.0
2023-09-25 10:00:00,270.31,270.49,269.99,270.13,22186.0,259.3671,259.5398,259.0601,259.1944,22186.0
2023-09-25 10:10:00,270.13,270.51,270.13,270.27,21350.0,259.1944,259.559,259.1944,259.3287,21350.0
2023-09-25 10:20:00,270.19,270.25,269.87,269.95,16473.0,259.252,259.3095,258.9449,259.0217,16473.0
2023-09-25 10:30:00,270.0,270.05,269.72,269.77,11060.0,259.0697,259.1176,258.801,258.849,11060.0
2023-09-25 10:40:00,269.79,270.1,269.79,269.93,25877.0,258.8682,259.1656,258.8682,259.0025,25877.0
2023-09-25 10:50:00,269.88,269.88,269.53,269.72,33503.0,258.9545,258.9545,258.6187,258.801,33503.0
2023-09-25 11:00:00,269.75,269.91,269.6,269.86,22882.0,258.8298,258.9833,258.6859,258.9353,22882.0
2023-09-25 11:10:00,269.86,270.37,269.8,270.36,30671.0,258.9353,259.4247,258.8778,259.4151,30671.0
2023-09-25 11:20:00,270.37,270.64,270.27,270.48,16249.0,259.4247,259.6838,259.3287,259.5302,16249.0
2023-09-25 11:30:00,270.46,270.59,270.28,270.32,13117.0,259.511,259.6358,259.3383,259.3767,13117.0
2023-09-25 11:40:00,270.32,270.75,270.2,270.52,18225.0,259.3767,259.7893,259.2616,259.5686,18225.0
2023-09-25 11:50:00,270.55,270.76,270.4,270.48,12100.0,259.5974,259.7989,259.4535,259.5302,12100.0
2023-09-25 12:00:00,270.46,270.56,270.35,270.42,10594.0,259.511,259.607,259.4055,259.4727,10594.0
2023-09-25 12:10:00,270.46,270.67,270.46,270.59,14643.0,259.511,259.7125,259.511,259.6358,14643.0
2023-09-25 12:20:00,270.6,270.74,270.49,270.74,18714.0,259.6454,259.7797,259.5398,259.7797,18714.0
2023-09-25 12:30:00,270.76,270.82,270.45,270.59,10272.0,259.7989,259.8565,259.5015,259.6358,10272.0
2023-09-25 12:40:00,270.57,270.6,270.12,270.19,11979.0,259.6166,259.6454,259.1848,259.252,11979.0
2023-09-25 12:50:00,270.17,270.17,269.84,269.95,11423.0,259.2328,259.2328,258.9161,259.0217,11423.0
2023-09-25 13:00:00,269.93,269.93,269.71,269.78,9661.0,259.0025,259.0025,258.7914,258.8586,9661.0
2023-09-25 13:10:00,269.75,270.02,269.71,269.9,16628.0,258.8298,259.0889,258.7914,258.9737,16628.0
2023-09-25 13:20:00,269.89,269.92,269.49,269.59,17218.0,258.9641,258.9929,258.5803,258.6763,17218.0
2023-09-25 13:30:00,269.65,269.65,269.43,269.58,12259.0,258.7338,258.7338,258.5227,258.6667,12259.0
2023-09-25 13:40:00,269.62,269.63,269.23,269.46,10991.0,258.7051,258.7146,258.3308,258.5515,10991.0
2023-09-25 13:50:00,269.47,269.88,269.45,269.78,19190.0,258.5611,258.9545,258.5419,258.8586,19190.0
2023-09-25 14:00:00,269.84,270.13,269.8,270.07,14994.0,258.9161,259.1944,258.8778,259.1368,14994.0
2023-09-25 14:10:00,270.06,270.13,269.85,269.93,12522.0,259.1272,259.1944,258.9257,259.0025,12522.0
2023-09-25 14:20:00,269.98,269.98,269.6,269.6,18950.0,259.0505,259.0505,258.6859,258.6859,18950.0
2023-09-25 14:30:00,269.59,270.0,269.52,269.73,13579.0,258.6763,259.0697,258.6091,258.8106,13579.0
2023-09-25 14:40:00,269.75,269.81,269.48,269.49,12685.0,258.8298,258.8874,258.5707,258.5803,12685.0
2023-09-25 14:50:00,269.49,269.57,269.35,269.38,15512.0,258.5803,258.6571,258.446,258.4748,15512.0
2023-09-25 15:00:00,269.37,269.45,269.04,269.1,30102.0,258.4652,258.5419,258.1485,258.2061,30102.0
2023-09-25 15:10:00,269.09,269.6,269.04,269.53,32040.0,258.1965,258.6859,258.1485,258.6187,32040.0
2023-09-25 15:20:00,269.51,269.57,268.91,269.09,22554.0,258.5995,258.6571,258.0238,258.1965,22554.0
2023-09-25 15:30:00,269.07,269.47,268.95,269.47,36228.0,258.1773,258.5611,258.0622,258.5611,36228.0
2023-09-25 15:40:00,269.44,269.59,269.2,269.38,51735.0,258.5323,258.6763,258.3021,258.4748,51735.0
2023-09-25 15:50:00,269.44,269.89,269.26,269.72,150794.0,258.5323,258.9641,258.3596,258.801,150794.0
2023-09-26 09:30:00,268.82,269.3,268.29,268.85,55155.0,257.9374,258.398,257.4289,257.9662,55155.0
2023-09-26 09:40:00,268.82,269.18,268.44,269.01,12649.0,257.9374,258.2829,257.5728,258.1197,12649.0
2023-09-26 09:50:00,269.06,269.1,268.66,268.92,9402.0,258.1677,258.2061,257.7839,258.0334,9402.0
2023-09-26 10:00:00,268.8,268.83,268.37,268.48,18055.0,257.9182,257.947,257.5057,257.6112,18055.0
2023-09-26 10:10:00,268.44,268.46,267.62,267.68,26431.0,257.5728,257.592,256.786,256.8436,26431.0
2023-09-26 10:20:00,267.66,267.87,267.44,267.79,21306.0,256.8244,257.0259,256.6133,256.9491,21306.0
2023-09-26 10:30:00,267.78,267.88,267.48,267.55,15790.0,256.9395,257.0355,256.6517,256.7189,15790.0
2023-09-26 10:40:00,267.62,267.97,267.48,267.48,16307.0,256.786,257.1218,256.6517,256.6517,16307.0
2023-09-26 10:50:00,267.5,267.57,267.19,267.36,67178.0,256.6709,256.738,256.3734,256.5365,67178.0
2023-09-26 11:00:00,267.38,267.56,267.1,267.16,18937.0,256.5557,256.7284,256.2871,256.3446,18937.0
2023-09-26 11:10:00,267.15,267.19,266.98,267.01,18264.0,256.335,256.3734,256.1719,256.2007,18264.0
2023-09-26 11:20:00,267.06,267.18,266.85,266.96,20229.0,256.2487,256.3638,256.0472,256.1527,20229.0
2023-09-26 11:30:00,266.92,267.01,266.74,266.96,20028.0,256.1144,256.2007,255.9416,256.1527,20028.0
2023-09-26 11:40:00,267.02,267.08,266.69,266.78,22216.0,256.2103,256.2679,255.8937,255.98,22216.0
2023-09-26 11:50:00,266.79,266.9,266.58,266.85,22958.0,255.9896,256.0952,255.7881,256.0472,22958.0
2023-09-26 12:00:00,266.9,267.12,266.82,266.94,25159.0,256.0952,256.3063,256.0184,256.1335,25159.0
2023-09-26 12:10:00,266.94,267.18,266.74,266.87,19197.0,256.1335,256.3638,255.9416,256.0664,19197.0
2023-09-26 12:20:00,266.83,267.02,266.71,266.87,16697.0,256.028,256.2103,255.9129,256.0664,16697.0
2023-09-26 12:30:00,266.85,267.04,266.83,266.97,15380.0,256.0472,256.2295,256.028,256.1623,15380.0
2023-09-26 12:40:00,266.96,267.23,266.93,267.2,27209.0,256.1527,256.4118,256.124,256.383,27209.0
2023-09-26 12:50:00,267.26,267.36,267.17,267.19,16723.0,256.4406,256.5365,256.3542,256.3734,16723.0
2023-09-26 13:00:00,267.2,267.52,267.14,267.46,24808.0,256.383,256.6901,256.3254,256.6325,24808.0
2023-09-26 13:10:00,267.45,267.45,267.23,267.28,16859.0,256.6229,256.6229,256.4118,256.4598,16859.0
2023-09-26 13:20:00,267.29,267.31,267.08,267.08,16384.0,256.4694,256.4886,256.2679,256.2679,16384.0
2023-09-26 13:30:00,267.07,267.12,266.73,266.76,20875.0,256.2583,256.3063,255.932,255.9608,20875.0
2023-09-26 13:40:00,266.76,266.92,266.71,266.74,15211.0,255.9608,256.1144,255.9129,255.9416,15211.0
2023-09-26 13:50:00,266.75,267.03,266.74,267.01,27314.0,255.9512,256.2199,255.9416,256.2007,27314.0
2023-09-26 14:00:00,266.99,267.19,266.94,266.95,24372.0,256.1815,256.3734,256.1335,256.1431,24372.0
2023-09-26 14:10:00,266.94,266.98,266.68,266.69,18727.0,256.1335,256.1719,255.8841,255.8937,18727.0
2023-09-26 14:20:00,266.7,266.99,266.68,266.75,28478.0,255.9033,256.1815,255.8841,255.9512,28478.0
2023-09-26 14:30:00,266.73,266.97,266.65,266.92,17011.0,255.932,256.1623,255.8553,256.1144,17011.0
2023-09-26 14:40:00,266.94,267.12,266.9,267.04,17876.0,256.1335,256.3063,256.0952,256.2295,17876.0
2023-09-26 14:50:00,267.08,267.25,266.97,267.25,33263.0,256.2679,256.431,256.1623,256.431,33263.0
2023-09-26 15:00:00,267.26,267.44,267.17,267.38,16639.0,256.4406,256.6133,256.3542,256.5557,16639.0
2023-09-26 15:10:00,267.34,267.36,266.87,266.87,20109.0,256.5174,256.5365,256.0664,256.0664,20109.0
2023-09-26 15:20:00,266.86,267.41,266.86,267.4,25650.0,256.0568,256.5845,256.0568,256.5749,25650.0
2023-09-26 15:30:00,267.44,267.59,267.36,267.48,38583.0,256.6133,256.7572,256.5365,256.6517,38583.0
2023-09-26 15:40:00,267.48,267.88,267.46,267.5,40831.0,256.6517,257.0355,256.6325,256.6709,40831.0
2023-09-26 15:50:00,267.48,267.84,267.39,267.74,126112.0,256.6517,256.9971,256.5653,256.9012,126112.0
2023-09-27 09:30:00,267.72,267.94,266.31,266.65,66695.0,256.882,257.0931,255.529,255.8553,66695.0
2023-09-27 09:40:00,266.73,267.15,266.55,266.62,20546.0,255.932,256.335,255.7593,255.8265,20546.0
2023-09-27 09:50:00,266.57,266.79,266.37,266.44,22025.0,255.7785,255.9896,255.5866,255.6538,22025.0
2023-09-27 10:00:00,266.45,266.49,265.88,265.92,44626.0,255.6634,255.7018,255.1165,255.1548,44626.0
2023-09-27 10:10:00,265.99,266.27,265.85,265.93,33724.0,255.222,255.4907,255.0877,255.1644,33724.0
2023-09-27 10:20:00,265.93,265.94,265.5,265.57,35296.0,255.1644,255.174,254.7518,254.819,35296.0
2023-09-27 10:30:00,265.56,265.92,265.4,265.84,21435.0,254.8094,255.1548,254.6559,255.0781,21435.0
2023-09-27 10:40:00,265.79,265.79,265.3,265.49,22526.0,255.0301,255.0301,254.5599,254.7422,22526.0
2023-09-27 10:50:00,265.41,265.44,264.74,264.86,51095.0,254.6655,254.6943,254.0226,254.1377,51095.0
2023-09-27 11:00:00,264.82,265.1,264.55,264.73,40059.0,254.0994,254.368,253.8403,254.013,40059.0
2023-09-27 11:10:00,264.75,265.08,264.73,265.02,39282.0,254.0322,254.3488,254.013,254.2913,39282.0
2023-09-27 11:20:00,265.02,265.14,264.76,265.03,47425.0,254.2913,254.4064,254.0418,254.3009,47425.0
2023-09-27 11:30:00,265.03,265.16,264.71,264.71,19415.0,254.3009,254.4256,253.9938,253.9938,19415.0
2023-09-27 11:40:00,264.71,264.71,264.14,264.22,17935.0,253.9938,253.9938,253.4469,253.5237,17935.0
2023-09-27 11:50:00,264.23,264.26,263.68,264.0,39599.0,253.5333,253.562,253.0055,253.3126,39599.0
2023-09-27 12:00:00,263.95,264.07,263.79,263.84,20589.0,253.2646,253.3797,253.1111,253.159,20589.0
2023-09-27 12:10:00,263.82,263.87,263.51,263.55,27150.0,253.1399,253.1878,252.8424,252.8808,27150.0
2023-09-27 12:20:00,263.54,263.79,263.39,263.76,21725.0,252.8712,253.1111,252.7273,253.0823,21725.0
2023-09-27 12:30:00,263.75,263.87,263.56,263.76,40257.0,253.0727,253.1878,252.8904,253.0823,40257.0
2023-09-27 12:40:00,263.72,263.85,263.48,263.5,27513.0,253.0439,253.1686,252.8136,252.8328,27513.0
2023-09-27 12:50:00,263.49,263.77,263.49,263.6,38348.0,252.8232,253.0919,252.8232,252.9288,38348.0
2023-09-27 13:00:00,263.6,263.74,263.43,263.51,19247.0,252.9288,253.0631,252.7656,252.8424,19247.0
2023-09-27 13:10:00,263.53,263.61,263.09,263.16,16986.0,252.8616,252.9384,252.4394,252.5066,16986.0
2023-09-27 13:20:00,263.16,263.18,262.68,262.72,30690.0,252.5066,252.5258,252.046,252.0844,30690.0
2023-09-27 13:30:00,262.71,262.75,262.56,262.6,27829.0,252.0748,252.1132,251.9309,251.9692,27829.0
2023-09-27 13:40:00,262.58,262.59,262.31,262.55,32393.0,251.9501,251.9596,251.691,251.9213,32393.0
2023-09-27 13:50:00,262.63,262.82,262.58,262.69,14067.0,251.998,252.1803,251.9501,252.0556,14067.0
2023-09-27 14:00:00,262.72,262.83,262.56,262.56,15143.0,252.0844,252.1899,251.9309,251.9309,15143.0
2023-09-27 14:10:00,262.5,262.54,262.37,262.41,19511.0,251.8733,251.9117,251.7486,251.7869,19511.0
2023-09-27 14:20:00,262.38,262.77,262.28,262.73,22779.0,251.7581,252.1324,251.6622,252.094,22779.0
2023-09-27 14:30:00,262.74,263.38,262.72,263.32,32061.0,252.1036,252.7177,252.0844,252.6601,32061.0
2023-09-27 14:40:00,263.34,263.97,263.21,263.62,24035.0,252.6793,253.2838,252.5545,252.9479,24035.0
2023-09-27 14:50:00,263.67,263.89,263.6,263.71,14485.0,252.9959,253.207,252.9288,253.0343,14485.0
2023-09-27 15:00:00,263.72,264.45,263.62,264.3,25890.0,253.0439,253.7443,252.9479,253.6004,25890.0
2023-09-27 15:10:00,264.31,264.51,263.87,263.98,28308.0,253.61,253.8019,253.1878,253.2934,28308.0
2023-09-27 15:20:00,263.99,264.09,263.85,263.89,18163.0,253.303,253.3989,253.1686,253.207,18163.0
2023-09-27 15:30:00,263.86,263.95,263.62,263.75,31563.0,253.1782,253.2646,252.9479,253.0727,31563.0
2023-09-27 15:40:00,263.77,263.77,263.24,263.49,40234.0,253.0919,253.0919,252.5833,252.8232,40234.0
2023-09-27 15:50:00,263.51,263.88,263.47,263.71,124884.0,252.8424,253.1974,252.804,253.0343,124884.0
2023-09-28 09:30:00,264.23,264.7,263.81,264.03,71764.0,253.5333,253.9842,253.1303,253.3414,71764.0
2023-09-28 09:40:00,264.13,264.39,263.31,263.31,29967.0,253.4373,253.6868,252.6505,252.6505,29967.0
2023-09-28 09:50:00,263.41,263.7,263.13,263.69,62040.0,252.7464,253.0247,252.4778,253.0151,62040.0
2023-09-28 10:00:00,263.65,264.46,263.64,264.45,38594.0,252.9767,253.7539,252.9671,253.7443,38594.0
2023-09-28 10:10:00,264.51,264.97,264.35,264.91,31898.0,253.8019,254.2433,253.6484,254.1857,31898.0
2023-09-28 10:20:00,265.0,265.16,264.69,264.69,18623.0,254.2721,254.4256,253.9746,253.9746,18623.0
2023-09-28 10:30:00,264.75,264.75,264.21,264.44,17556.0,254.0322,254.0322,253.5141,253.7348,17556.0
2023-09-28 10:40:00,264.5,265.68,264.44,265.66,43637.0,253.7923,254.9246,253.7348,254.9054,43637.0
2023-09-28 10:50:00,265.66,265.9,265.53,265.81,31700.0,254.9054,255.1356,254.7806,255.0493,31700.0
2023-09-28 11:00:00,265.83,265.84,265.44,265.65,31174.0,255.0685,255.0781,254.6943,254.8958,31174.0
2023-09-28 11:10:00,265.61,265.67,265.1,265.13,22726.0,254.8574,254.915,254.368,254.3968,22726.0
2023-09-28 11:20:00,265.17,265.56,265.04,265.56,17154.0,254.4352,254.8094,254.3105,254.8094,17154.0
2023-09-28 11:30:00,265.59,265.75,265.43,265.55,20730.0,254.8382,254.9917,254.6847,254.7998,20730.0
2023-09-28 11:40:00,265.55,266.04,265.54,266.0,24580.0,254.7998,255.27,254.7902,255.2316,24580.0
2023-09-28 11:50:00,265.98,266.06,265.8,266.06,31730.0,255.2124,255.2892,255.0397,255.2892,31730.0
2023-09-28 12:00:00,266.01,266.1,265.85,265.96,26283.0,255.2412,255.3276,255.0877,255.1932,26283.0
2023-09-28 12:10:00,265.96,266.0,265.69,265.86,15439.0,255.1932,255.2316,254.9341,255.0973,15439.0
2023-09-28 12:20:00,265.85,266.13,265.77,266.13,15694.0,255.0877,255.3563,255.0109,255.3563,15694.0
2023-09-28 12:30:00,266.14,266.21,266.05,266.17,17247.0,255.3659,255.4331,255.2796,255.3947,17247.0
2023-09-28 12:40:00,266.19,266.31,265.63,265.65,16676.0,255.4139,255.529,254.8766,254.8958,16676.0
2023-09-28 12:50:00,265.7,265.79,265.34,265.5,18957.0,254.9437,255.0301,254.5983,254.7518,18957.0
2023-09-28 13:00:00,265.49,265.61,265.26,265.59,18304.0,254.7422,254.8574,254.5216,254.8382,18304.0
2023-09-28 13:10:00,265.63,265.78,265.46,265.53,13607.0,254.8766,255.0205,254.7135,254.7806,13607.0
2023-09-28 13:20:00,265.56,265.66,265.37,265.39,17241.0,254.8094,254.9054,254.6271,254.6463,17241.0
2023-09-28 13:30:00,265.4,265.43,265.08,265.4,13460.0,254.6559,254.6847,254.3488,254.6559,13460.0
2023-09-28 13:40:00,265.41,265.41,264.99,265.31,14010.0,254.6655,254.6655,254.2625,254.5695,14010.0
2023-09-28 13:50:00,265.25,265.25,265.04,265.13,17517.0,254.512,254.512,254.3105,254.3968,17517.0
2023-09-28 14:00:00,265.19,265.29,265.05,265.29,12366.0,254.4544,254.5503,254.3201,254.5503,12366.0
2023-09-28 14:10:00,265.32,265.85,265.31,265.79,17401.0,254.5791,255.0877,254.5695,255.0301,17401.0
2023-09-28 14:20:00,265.78,265.83,265.61,265.68,11971.0,255.0205,255.0685,254.8574,254.9246,11971.0
2023-09-28 14:30:00,265.68,265.71,265.05,265.14,10904.0,254.9246,254.9533,254.3201,254.4064,10904.0
2023-09-28 14:40:00,265.13,265.24,264.86,264.89,12768.0,254.3968,254.5024,254.1377,254.1665,12768.0
2023-09-28 14:50:00,264.91,265.26,264.89,265.26,14475.0,254.1857,254.5216,254.1665,254.5216,14475.0
2023-09-28 15:00:00,265.3,265.4,265.2,265.27,14092.0,254.5599,254.6559,254.464,254.5312,14092.0
2023-09-28 15:10:00,265.28,265.59,265.28,265.48,14430.0,254.5407,254.8382,254.5407,254.7327,14430.0
2023-09-28 15:20:00,265.48,266.02,265.46,265.87,21772.0,254.7327,255.2508,254.7135,255.1069,21772.0
2023-09-28 15:30:00,265.87,265.87,265.07,265.09,25937.0,255.1069,255.1069,254.3392,254.3584,25937.0
2023-09-28 15:40:00,265.08,265.46,265.06,265.15,42552.0,254.3488,254.7135,254.3297,254.416,42552.0
2023-09-28 15:50:00,265.13,265.64,265.0,265.6,146248.0,254.3968,254.8862,254.2721,254.8478,146248.0
2023-09-29 09:30:00,267.15,267.37,264.87,265.04,67614.0,256.335,256.5461,254.1473,254.3105,67614.0
2023-09-29 09:40:00,264.94,265.23,264.03,264.37,36365.0,254.2145,254.4928,253.3414,253.6676,36365.0
2023-09-29 09:50:00,264.27,264.81,263.94,264.74,31171.0,253.5716,254.0898,253.255,254.0226,31171.0
2023-09-29 10:00:00,264.61,265.18,264.59,265.04,27760.0,253.8979,254.4448,253.8787,254.3105,27760.0
2023-09-29 10:10:00,265.01,265.14,264.33,264.47,19224.0,254.2817,254.4064,253.6292,253.7635,19224.0
2023-09-29 10:20:00,264.44,264.9,264.3,264.81,49396.0,253.7348,254.1761,253.6004,254.0898,49396.0
2023-09-29 10:30:00,264.75,264.81,264.32,264.5,13258.0,254.0322,254.0898,253.6196,253.7923,13258.0
2023-09-29 10:40:00,264.55,264.58,264.26,264.55,19245.0,253.8403,253.8691,253.562,253.8403,19245.0
2023-09-29 10:50:00,264.51,264.63,264.35,264.44,19762.0,253.8019,253.9171,253.6484,253.7348,19762.0
2023-09-29 11:00:00,264.45,264.51,263.83,263.87,16113.0,253.7443,253.8019,253.1494,253.1878,16113.0
2023-09-29 11:10:00,263.81,263.91,263.56,263.57,39996.0,253.1303,253.2262,252.8904,252.9,39996.0
2023-09-29 11:20:00,263.5,263.95,263.47,263.7,23205.0,252.8328,253.2646,252.804,253.0247,23205.0
2023-09-29 11:30:00,263.66,263.76,263.06,263.19,20614.0,252.9863,253.0823,252.4106,252.5354,20614.0
2023-09-29 11:40:00,263.18,263.42,262.75,262.81,18057.0,252.5258,252.756,252.1132,252.1707,18057.0
2023-09-29 11:50:00,262.75,262.92,262.66,262.76,26977.0,252.1132,252.2763,252.0268,252.1228,26977.0
2023-09-29 12:00:00,262.73,262.73,262.4,262.5,31182.0,252.094,252.094,251.7773,251.8733,31182.0
2023-09-29 12:10:00,262.56,262.97,262.54,262.94,27570.0,251.9309,252.3243,251.9117,252.2955,27570.0
2023-09-29 12:20:00,262.97,263.09,262.67,263.09,21525.0,252.3243,252.4394,252.0364,252.4394,21525.0
2023-09-29 12:30:00,263.08,263.14,262.93,263.13,24293.0,252.4298,252.4874,252.2859,252.4778,24293.0
2023-09-29 12:40:00,263.13,263.2,262.6,262.63,22778.0,252.4778,252.545,251.9692,251.998,22778.0
2023-09-29 12:50:00,262.68,262.68,262.4,262.52,19737.0,252.046,252.046,251.7773,251.8925,19737.0
2023-09-29 13:00:00,262.54,262.54,262.02,262.23,20607.0,251.9117,251.9117,251.4127,251.6142,20607.0
2023-09-29 13:10:00,262.25,262.26,261.98,262.22,29916.0,251.6334,251.643,251.3743,251.6046,29916.0
2023-09-29 13:20:00,262.21,262.46,262.08,262.46,18599.0,251.595,251.8349,251.4703,251.8349,18599.0
2023-09-29 13:30:00,262.47,262.66,262.39,262.55,12688.0,251.8445,252.0268,251.7677,251.9213,12688.0
2023-09-29 13:40:00,262.52,262.68,262.35,262.35,10238.0,251.8925,252.046,251.7294,251.7294,10238.0
2023-09-29 13:50:00,262.35,262.39,261.98,262.0,12969.0,251.7294,251.7677,251.3743,251.3935,12969.0
2023-09-29 14:00:00,262.0,262.14,261.75,261.92,29897.0,251.3935,251.5279,251.1537,251.3168,29897.0
2023-09-29 14:10:00,261.94,262.15,261.81,261.83,16152.0,251.336,251.5375,251.2112,251.2304,16152.0
2023-09-29 14:20:00,261.86,262.29,261.79,261.82,45785.0,251.2592,251.6718,251.192,251.2208,45785.0
2023-09-29 14:30:00,261.84,262.03,261.75,261.94,24931.0,251.24,251.4223,251.1537,251.336,24931.0
2023-09-29 14:40:00,261.97,262.25,261.95,262.12,23659.0,251.3647,251.6334,251.3456,251.5087,23659.0
2023-09-29 14:50:00,262.09,262.83,261.97,262.83,23726.0,251.4799,252.1899,251.3647,252.1899,23726.0
2023-09-29 15:00:00,262.85,262.93,262.33,262.46,15908.0,252.2091,252.2859,251.7102,251.8349,15908.0
2023-09-29 15:10:00,262.45,262.78,262.42,262.68,19940.0,251.8253,252.142,251.7965,252.046,19940.0
2023-09-29 15:20:00,262.67,262.81,262.41,262.76,26753.0,252.0364,252.1707,251.7869,252.1228,26753.0
2023-09-29 15:30:00,262.76,262.9,262.42,262.85,57524.0,252.1228,252.2571,251.7965,252.2091,57524.0
2023-09-29 15:40:00,262.82,263.35,262.55,263.31,110845.0,252.1803,252.6889,251.9213,252.6505,110845.0
2023-09-29 15:50:00,263.3,263.6,262.88,263.5,283444.0,252.6409,252.9288,252.2379,252.8328,283444.0
2023-10-02 09:30:00,262.0,262.07,260.22,260.43,113953.0,251.3935,251.4607,249.6856,249.8871,113953.0
2023-10-02 09:40:00,260.3,261.16,259.82,260.88,66468.0,249.7624,250.5875,249.3018,250.3189,66468.0
2023-10-02 09:50:00,260.8,260.97,260.09,260.22,46314.0,250.2421,250.4052,249.5609,249.6856,46314.0
2023-10-02 10:00:00,260.14,260.66,260.01,260.12,70520.0,249.6088,250.1078,249.4841,249.5896,70520.0
2023-10-02 10:10:00,260.09,260.19,259.63,259.72,58701.0,249.5609,249.6568,249.1195,249.2058,58701.0
2023-10-02 10:20:00,259.72,260.02,259.31,259.42,52038.0,249.2058,249.4937,248.8124,248.918,52038.0
2023-10-02 10:30:00,259.43,260.06,259.12,260.03,90892.0,248.9276,249.5321,248.6301,249.5033,90892.0
2023-10-02 10:40:00,260.0,260.39,259.8,260.05,52494.0,249.4745,249.8487,249.2826,249.5225,52494.0
2023-10-02 10:50:00,260.02,260.49,259.74,259.9,42335.0,249.4937,249.9447,249.225,249.3785,42335.0
2023-10-02 11:00:00,259.99,260.19,259.66,259.74,37428.0,249.4649,249.6568,249.1483,249.225,37428.0
2023-10-02 11:10:00,259.7,260.24,259.52,260.13,53298.0,249.1866,249.7048,249.0139,249.5992,53298.0
2023-10-02 11:20:00,260.09,260.85,260.09,260.85,24383.0,249.5609,250.2901,249.5609,250.2901,24383.0
2023-10-02 11:30:00,260.89,261.0,260.19,260.32,28805.0,250.3285,250.434,249.6568,249.7815,28805.0
2023-10-02 11:40:00,260.3,260.35,259.51,259.55,29518.0,249.7624,249.8103,249.0043,249.0427,29518.0
2023-10-02 11:50:00,259.57,259.6,258.8,259.05,56297.0,249.0619,249.0907,248.3231,248.563,56297.0
2023-10-02 12:00:00,259.06,259.21,258.82,258.97,30144.0,248.5725,248.7165,248.3423,248.4862,30144.0
2023-10-02 12:10:00,258.98,259.32,258.91,259.11,32642.0,248.4958,248.822,248.4286,248.6205,32642.0
2023-10-02 12:20:00,259.12,259.12,258.81,258.84,28151.0,248.6301,248.6301,248.3327,248.3615,28151.0
2023-10-02 12:30:00,258.86,258.97,258.67,258.67,28959.0,248.3806,248.4862,248.1983,248.1983,28959.0
2023-10-02 12:40:00,258.68,258.79,258.23,258.23,36229.0,248.2079,248.3135,247.7762,247.7762,36229.0
2023-10-02 12:50:00,258.24,258.49,258.2,258.47,31004.0,247.7857,248.0256,247.7474,248.0064,31004.0
2023-10-02 13:00:00,258.47,258.81,258.44,258.81,47428.0,248.0064,248.3327,247.9776,248.3327,47428.0
2023-10-02 13:10:00,258.84,259.16,258.81,258.98,27904.0,248.3615,248.6685,248.3327,248.4958,27904.0
2023-10-02 13:20:00,258.95,259.24,258.84,259.17,31928.0,248.467,248.7453,248.3615,248.6781,31928.0
2023-10-02 13:30:00,259.17,259.2,258.52,258.61,56835.0,248.6781,248.7069,248.0544,248.1408,56835.0
2023-10-02 13:40:00,258.57,258.77,258.35,258.45,31908.0,248.1024,248.2943,247.8913,247.9872,31908.0
2023-10-02 13:50:00,258.45,258.64,258.4,258.5,27499.0,247.9872,248.1696,247.9393,248.0352,27499.0
2023-10-02 14:00:00,258.55,258.7,258.3,258.7,35460.0,248.0832,248.2271,247.8433,248.2271,35460.0
2023-10-02 14:10:00,258.73,259.0,258.58,258.63,39682.0,248.2559,248.515,248.112,248.16,39682.0
2023-10-02 14:20:00,258.63,258.7,258.27,258.32,29863.0,248.16,248.2271,247.8145,247.8625,29863.0
2023-10-02 14:30:00,258.34,258.48,258.12,258.24,42062.0,247.8817,248.016,247.6706,247.7857,42062.0
2023-10-02 14:40:00,258.24,258.38,258.12,258.37,31054.0,247.7857,247.9201,247.6706,247.9105,31054.0
2023-10-02 14:50:00,258.41,258.65,258.29,258.47,32800.0,247.9489,248.1791,247.8337,248.0064,32800.0
2023-10-02 15:00:00,258.44,258.47,258.06,258.39,38141.0,247.9776,248.0064,247.613,247.9297,38141.0
2023-10-02 15:10:00,258.41,258.6,258.21,258.21,37940.0,247.9489,248.1312,247.757,247.757,37940.0
2023-10-02 15:20:00,258.19,258.48,258.14,258.23,35341.0,247.7378,248.016,247.6898,247.7762,35341.0
2023-10-02 15:30:00,258.2,258.5,257.96,258.5,83196.0,247.7474,248.0352,247.5171,248.0352,83196.0
2023-10-02 15:40:00,258.46,258.74,257.94,257.94,86949.0,247.9968,248.2655,247.4979,247.4979,86949.0
2023-10-02 15:50:00,257.94,257.94,257.45,257.74,355979.0,247.4979,247.4979,247.0277,247.306,355979.0
2023-10-03 09:30:00,257.21,258.3,256.67,257.73,124324.0,246.7974,247.8433,246.2793,247.2964,124324.0
2023-10-03 09:40:00,257.64,257.84,257.32,257.42,43960.0,247.21,247.4019,246.903,246.9989,43960.0
2023-10-03 09:50:00,257.39,257.4,256.57,256.93,40800.0,246.9702,246.9798,246.1834,246.5288,40800.0
2023-10-03 10:00:00,256.93,256.97,255.75,256.1,76095.0,246.5288,246.5672,245.3965,245.7324,76095.0
2023-10-03 10:10:00,256.12,256.51,255.47,255.63,83616.0,245.7516,246.1258,245.1279,245.2814,83616.0
2023-10-03 10:20:00,255.59,256.52,255.56,256.17,49717.0,245.243,246.1354,245.2142,245.7995,49717.0
2023-10-03 10:30:00,256.14,256.32,255.76,255.78,41481.0,245.7708,245.9435,245.4061,245.4253,41481.0
2023-10-03 10:40:00,255.74,256.04,255.46,255.65,37668.0,245.387,245.6748,245.1183,245.3006,37668.0
2023-10-03 10:50:00,255.67,256.07,255.48,255.8,47203.0,245.3198,245.7036,245.1375,245.4445,47203.0
2023-10-03 11:00:00,255.8,256.24,255.73,255.83,31597.0,245.4445,245.8667,245.3774,245.4733,31597.0
2023-10-03 11:10:00,255.8,255.85,255.41,255.63,27386.0,245.4445,245.4925,245.0703,245.2814,27386.0
2023-10-03 11:20:00,255.61,255.61,255.3,255.51,46366.0,245.2622,245.2622,244.9648,245.1663,46366.0
2023-10-03 11:30:00,255.5,255.53,254.95,255.33,29010.0,245.1567,245.1855,244.6289,244.9935,29010.0
2023-10-03 11:40:00,255.37,255.48,255.07,255.14,31551.0,245.0319,245.1375,244.7441,244.8112,31551.0
2023-10-03 11:50:00,255.15,255.53,255.03,255.52,32684.0,244.8208,245.1855,244.7057,245.1759,32684.0
2023-10-03 12:00:00,255.55,255.73,255.47,255.48,24242.0,245.2046,245.3774,245.1279,245.1375,24242.0
2023-10-03 12:10:00,255.45,255.48,255.04,255.25,24438.0,245.1087,245.1375,244.7153,244.9168,24438.0
2023-10-03 12:20:00,255.3,255.53,254.93,255.52,18276.0,244.9648,245.1855,244.6097,245.1759,18276.0
2023-10-03 12:30:00,255.58,255.59,255.2,255.31,11284.0,245.2334,245.243,244.8688,244.9744,11284.0
2023-10-03 12:40:00,255.31,255.47,254.97,255.09,32159.0,244.9744,245.1279,244.6481,244.7633,32159.0
2023-10-03 12:50:00,255.07,255.14,254.85,254.86,13077.0,244.7441,244.8112,244.533,244.5426,13077.0
2023-10-03 13:00:00,254.89,255.39,254.88,255.0,15652.0,244.5714,245.0511,244.5618,244.6769,15652.0
2023-10-03 13:10:00,254.99,255.06,254.75,254.85,14603.0,244.6673,244.7345,244.437,244.533,14603.0
2023-10-03 13:20:00,254.8,254.92,254.6,254.67,17935.0,244.485,244.6001,244.2931,244.3603,17935.0
2023-10-03 13:30:00,254.65,255.02,254.59,254.78,18990.0,244.3411,244.6961,244.2835,244.4658,18990.0
2023-10-03 13:40:00,254.75,254.92,254.37,254.41,20827.0,244.437,244.6001,244.0724,244.1108,20827.0
2023-10-03 13:50:00,254.39,254.45,253.98,254.11,18774.0,244.0916,244.1492,243.6982,243.8229,18774.0
2023-10-03 14:00:00,254.12,254.19,253.87,253.99,17367.0,243.8325,243.8997,243.5927,243.7078,17367.0
2023-10-03 14:10:00,254.06,254.34,254.05,254.34,16813.0,243.775,244.0436,243.7654,244.0436,16813.0
2023-10-03 14:20:00,254.33,254.64,254.18,254.52,17357.0,244.034,244.3315,243.8901,244.2163,17357.0
2023-10-03 14:30:00,254.54,254.73,254.44,254.7,18887.0,244.2355,244.4178,244.1396,244.3891,18887.0
2023-10-03 14:40:00,254.67,254.9,254.6,254.66,19541.0,244.3603,244.581,244.2931,244.3507,19541.0
2023-10-03 14:50:00,254.68,254.78,254.52,254.55,20667.0,244.3699,244.4658,244.2163,244.2451,20667.0
2023-10-03 15:00:00,254.53,254.53,254.08,254.24,19931.0,244.2259,244.2259,243.7942,243.9477,19931.0
2023-10-03 15:10:00,254.24,254.25,253.91,254.08,40327.0,243.9477,243.9573,243.631,243.7942,40327.0
2023-10-03 15:20:00,254.12,254.48,254.1,254.29,31631.0,243.8325,244.178,243.8133,243.9957,31631.0
2023-10-03 15:30:00,254.35,254.36,254.05,254.21,33803.0,244.0532,244.0628,243.7654,243.9189,33803.0
2023-10-03 15:40:00,254.22,254.59,254.15,254.58,63426.0,243.9285,244.2835,243.8613,244.2739,63426.0
2023-10-03 15:50:00,254.63,254.93,254.33,254.54,224618.0,244.3219,244.6097,244.034,244.2355,224618.0
2023-10-04 09:30:00,255.33,256.16,254.63,255.39,69683.0,244.9935,245.7899,244.3219,245.0511,69683.0
2023-10-04 09:40:00,255.47,255.87,254.87,254.87,33424.0,245.1279,245.5117,244.5522,244.5522,33424.0
2023-10-04 09:50:00,254.83,255.07,254.58,254.9,25491.0,244.5138,244.7441,244.2739,244.581,25491.0
2023-10-04 10:00:00,254.86,255.22,254.23,254.35,45695.0,244.5426,244.888,243.9381,244.0532,45695.0
2023-10-04 10:10:00,254.44,254.69,254.09,254.51,28181.0,244.1396,244.3795,243.8037,244.2067,28181.0
2023-10-04 10:20:00,254.59,254.66,254.38,254.47,17806.0,244.2835,244.3507,244.082,244.1684,17806.0
2023-10-04 10:30:00,254.45,254.87,254.37,254.74,22186.0,244.1492,244.5522,244.0724,244.4274,22186.0
2023-10-04 10:40:00,254.77,254.93,254.21,254.22,22534.0,244.4562,244.6097,243.9189,243.9285,22534.0
2023-10-04 10:50:00,254.25,254.32,254.07,254.24,27023.0,243.9573,244.0244,243.7846,243.9477,27023.0
2023-10-04 11:00:00,254.17,254.49,254.01,254.18,22358.0,243.8805,244.1876,243.727,243.8901,22358.0
2023-10-04 11:10:00,254.22,254.91,254.19,254.81,17065.0,243.9285,244.5906,243.8997,244.4946,17065.0
2023-10-04 11:20:00,254.86,254.87,254.42,254.73,20313.0,244.5426,244.5522,244.1204,244.4178,20313.0
2023-10-04 11:30:00,254.67,254.79,254.47,254.67,12870.0,244.3603,244.4754,244.1684,244.3603,12870.0
2023-10-04 11:40:00,254.69,254.93,254.35,254.67,18132.0,244.3795,244.6097,244.0532,244.3603,18132.0
2023-10-04 11:50:00,254.7,254.89,254.5,254.89,18645.0,244.3891,244.5714,244.1972,244.5714,18645.0
2023-10-04 12:00:00,254.9,255.28,254.65,255.2,25993.0,244.581,244.9456,244.3411,244.8688,25993.0
2023-10-04 12:10:00,255.29,255.33,254.88,254.94,21660.0,244.9552,244.9935,244.5618,244.6193,21660.0
2023-10-04 12:20:00,254.92,255.08,254.69,254.93,15586.0,244.6001,244.7537,244.3795,244.6097,15586.0
2023-10-04 12:30:00,254.96,255.22,254.9,255.13,11420.0,244.6385,244.888,244.581,244.8016,11420.0
2023-10-04 12:40:00,255.15,255.27,254.94,255.12,24906.0,244.8208,244.936,244.6193,244.7921,24906.0
2023-10-04 12:50:00,255.14,255.25,254.79,254.97,14186.0,244.8112,244.9168,244.4754,244.6481,14186.0
2023-10-04 13:00:00,255.04,255.25,254.98,255.13,13630.0,244.7153,244.9168,244.6577,244.8016,13630.0
2023-10-04 13:10:00,255.09,255.11,254.81,254.81,14703.0,244.7633,244.7825,244.4946,244.4946,14703.0
2023-10-04 13:20:00,254.85,254.87,254.58,254.63,15271.0,244.533,244.5522,244.2739,244.3219,15271.0
2023-10-04 13:30:00,254.68,254.71,254.55,254.69,15597.0,244.3699,244.3986,244.2451,244.3795,15597.0
2023-10-04 13:40:00,254.72,254.94,254.63,254.9,15486.0,244.4082,244.6193,244.3219,244.581,15486.0
2023-10-04 13:50:00,254.86,254.87,254.51,254.65,10940.0,244.5426,244.5522,244.2067,244.3411,10940.0
2023-10-04 14:00:00,254.63,254.63,254.24,254.31,29606.0,244.3219,244.3219,243.9477,244.0148,29606.0
2023-10-04 14:10:00,254.26,254.47,254.14,254.46,14248.0,243.9669,244.1684,243.8517,244.1588,14248.0
2023-10-04 14:20:00,254.51,254.76,254.35,254.69,18817.0,244.2067,244.4466,244.0532,244.3795,18817.0
2023-10-04 14:30:00,254.74,255.02,254.66,254.97,24645.0,244.4274,244.6961,244.3507,244.6481,24645.0
2023-10-04 14:40:00,254.98,255.04,254.91,254.92,15169.0,244.6577,244.7153,244.5906,244.6001,15169.0
2023-10-04 14:50:00,254.9,255.25,254.82,255.12,14438.0,244.581,244.9168,244.5042,244.7921,14438.0
2023-10-04 15:00:00,255.21,255.4,255.0,255.4,25688.0,244.8784,245.0607,244.6769,245.0607,25688.0
2023-10-04 15:10:00,255.42,255.94,255.4,255.86,22336.0,245.0799,245.5789,245.0607,245.5021,22336.0
2023-10-04 15:20:00,255.84,255.91,255.71,255.82,27754.0,245.4829,245.5501,245.3582,245.4637,27754.0
2023-10-04 15:30:00,255.85,256.25,255.75,255.93,34794.0,245.4925,245.8763,245.3965,245.5693,34794.0
2023-10-04 15:40:00,255.92,256.03,255.73,255.82,33037.0,245.5597,245.6652,245.3774,245.4637,33037.0
2023-10-04 15:50:00,255.79,256.12,255.64,255.71,212677.0,245.4349,245.7516,245.291,245.3582,212677.0
2023-10-05 09:30:00,256.0,256.4,255.05,255.15,70276.0,245.6364,246.0202,244.7249,244.8208,70276.0
2023-10-05 09:40:00,255.13,255.63,255.08,255.18,50813.0,244.8016,245.2814,244.7537,244.8496,50813.0
2023-10-05 09:50:00,255.2,257.85,255.18,257.85,107626.0,244.8688,247.4115,244.8496,247.4115,107626.0
2023-10-05 10:00:00,257.78,257.79,256.3,256.5,45358.0,247.3444,247.354,245.9243,246.1162,45358.0
2023-10-05 10:10:00,256.51,256.56,256.0,256.34,36856.0,246.1258,246.1738,245.6364,245.9627,36856.0
2023-10-05 10:20:00,256.38,256.55,256.05,256.21,45542.0,246.001,246.1642,245.6844,245.8379,45542.0
2023-10-05 10:30:00,256.17,256.31,255.73,255.85,57674.0,245.7995,245.9339,245.3774,245.4925,57674.0
2023-10-05 10:40:00,255.79,255.82,254.96,254.96,29117.0,245.4349,245.4637,244.6385,244.6385,29117.0
2023-10-05 10:50:00,255.01,255.19,254.86,254.9,22480.0,244.6865,244.8592,244.5426,244.581,22480.0
2023-10-05 11:00:00,254.88,255.08,254.7,254.96,20291.0,244.5618,244.7537,244.3891,244.6385,20291.0
2023-10-05 11:10:00,254.95,255.26,254.72,254.84,22633.0,244.6289,244.9264,244.4082,244.5234,22633.0
2023-10-05 11:20:00,254.73,255.25,254.73,254.86,15854.0,244.4178,244.9168,244.4178,244.5426,15854.0
2023-10-05 11:30:00,254.84,255.13,254.48,254.85,21519.0,244.5234,244.8016,244.178,244.533,21519.0
2023-10-05 11:40:00,254.92,255.05,254.61,254.76,22793.0,244.6001,244.7249,244.3027,244.4466,22793.0
2023-10-05 11:50:00,254.74,255.08,254.69,254.73,16594.0,244.4274,244.7537,244.3795,244.4178,16594.0
2023-10-05 12:00:00,254.73,254.73,254.48,254.52,18636.0,244.4178,244.4178,244.178,244.2163,18636.0
2023-10-05 12:10:00,254.57,254.78,254.1,254.17,55191.0,244.2643,244.4658,243.8133,243.8805,55191.0
2023-10-05 12:20:00,254.13,254.18,253.74,253.75,44030.0,243.8421,243.8901,243.4679,243.4775,44030.0
2023-10-05 12:30:00,253.8,254.1,253.79,254.03,18821.0,243.5255,243.8133,243.5159,243.7462,18821.0
2023-10-05 12:40:00,254.02,254.03,253.58,253.59,22357.0,243.7366,243.7462,243.3144,243.324,22357.0
2023-10-05 12:50:00,253.6,253.7,253.3,253.39,22061.0,243.3336,243.4295,243.0457,243.1321,22061.0
2023-10-05 13:00:00,253.4,253.46,252.91,253.04,28699.0,243.1417,243.1993,242.6715,242.7963,28699.0
2023-10-05 13:10:00,253.03,253.8,252.99,253.68,19941.0,242.7867,243.5255,242.7483,243.4103,19941.0
2023-10-05 13:20:00,253.67,253.95,253.45,253.52,20080.0,243.4008,243.6694,243.1897,243.2568,20080.0
2023-10-05 13:30:00,253.59,253.91,253.23,253.72,26518.0,243.324,243.631,242.9786,243.4487,26518.0
2023-10-05 13:40:00,253.69,253.91,253.68,253.82,25531.0,243.4199,243.631,243.4103,243.5447,25531.0
2023-10-05 13:50:00,253.8,253.85,253.55,253.78,14756.0,243.5255,243.5735,243.2856,243.5063,14756.0
2023-10-05 14:00:00,253.81,253.98,253.38,253.39,32210.0,243.5351,243.6982,243.1225,243.1321,32210.0
2023-10-05 14:10:00,253.37,253.42,253.14,253.37,41875.0,243.1129,243.1609,242.8922,243.1129,41875.0
2023-10-05 14:20:00,253.36,253.37,252.94,253.07,31146.0,243.1033,243.1129,242.7003,242.825,31146.0
2023-10-05 14:30:00,253.08,253.62,253.08,253.62,18566.0,242.8346,243.3528,242.8346,243.3528,18566.0
2023-10-05 14:40:00,253.59,253.66,253.22,253.52,30063.0,243.324,243.3912,242.969,243.2568,30063.0
2023-10-05 14:50:00,253.55,253.65,253.45,253.48,18034.0,243.2856,243.3816,243.1897,243.2184,18034.0
2023-10-05 15:00:00,253.48,253.73,253.38,253.5,37980.0,243.2184,243.4583,243.1225,243.2376,37980.0
2023-10-05 15:10:00,253.48,253.52,252.82,252.83,46992.0,243.2184,243.2568,242.5852,242.5948,46992.0
2023-10-05 15:20:00,252.85,252.9,252.67,252.73,86899.0,242.6139,242.6619,242.4412,242.4988,86899.0
2023-10-05 15:30:00,252.73,252.75,252.14,252.16,86546.0,242.4988,242.518,241.9327,241.9519,86546.0
2023-10-05 15:40:00,252.15,252.25,251.88,252.05,126275.0,241.9423,242.0382,241.6832,241.8463,126275.0
2023-10-05 15:50:00,252.09,252.24,251.58,252.22,275469.0,241.8847,242.0286,241.3954,242.0095,275469.0
2023-10-06 09:30:00,250.0,250.83,249.15,249.2,156053.0,239.8793,240.6757,239.0637,239.1117,156053.0
2023-10-06 09:40:00,249.19,249.36,248.51,248.51,90048.0,239.1021,239.2652,238.4496,238.4496,90048.0
2023-10-06 09:50:00,248.5,248.52,247.18,247.87,103154.0,238.44,238.4592,237.1735,237.8356,103154.0
2023-10-06 10:00:00,247.74,247.87,246.04,246.06,105459.0,237.7108,237.8356,236.0796,236.0988,105459.0
2023-10-06 10:10:00,246.07,246.96,245.73,246.01,148581.0,236.1084,236.9624,235.7822,236.0508,148581.0
2023-10-06 10:20:00,246.04,246.31,245.8,245.94,81353.0,236.0796,236.3387,235.8494,235.9837,81353.0
2023-10-06 10:30:00,245.95,247.05,245.93,246.88,96940.0,235.9933,237.0487,235.9741,236.8856,96940.0
2023-10-06 10:40:00,246.87,247.18,246.68,246.78,93969.0,236.876,237.1735,236.6937,236.7897,93969.0
2023-10-06 10:50:00,246.78,247.09,246.34,246.5,64786.0,236.7897,237.0871,236.3675,236.521,64786.0
2023-10-06 11:00:00,246.49,247.45,246.31,247.35,144620.0,236.5114,237.4326,236.3387,237.3366,144620.0
2023-10-06 11:10:00,247.43,247.93,247.21,247.5,88635.0,237.4134,237.8931,237.2023,237.4805,88635.0
2023-10-06 11:20:00,247.5,248.5,247.38,248.33,64451.0,237.4805,238.44,237.3654,238.2769,64451.0
2023-10-06 11:30:00,248.35,249.24,248.35,249.06,60844.0,238.2961,239.1501,238.2961,238.9774,60844.0
2023-10-06 11:40:00,249.1,249.52,248.99,249.52,59750.0,239.0158,239.4188,238.9102,239.4188,59750.0
2023-10-06 11:50:00,249.52,249.97,249.31,249.89,32808.0,239.4188,239.8505,239.2173,239.7738,32808.0
2023-10-06 12:00:00,249.89,250.17,249.6,249.65,60020.0,239.7738,240.0424,239.4955,239.5435,60020.0
2023-10-06 12:10:00,249.63,249.63,249.16,249.2,33002.0,239.5243,239.5243,239.0733,239.1117,33002.0
2023-10-06 12:20:00,249.19,249.34,248.89,249.19,25785.0,239.1021,239.246,238.8143,239.1021,25785.0
2023-10-06 12:30:00,249.22,249.22,248.75,248.78,22792.0,239.1309,239.1309,238.6799,238.7087,22792.0
2023-10-06 12:40:00,248.74,248.88,248.64,248.79,36267.0,238.6703,238.8047,238.5744,238.7183,36267.0
2023-10-06 12:50:00,248.84,249.0,248.56,248.58,24645.0,238.7663,238.9198,238.4976,238.5168,24645.0
2023-10-06 13:00:00,248.61,248.84,248.53,248.72,23778.0,238.5456,238.7663,238.4688,238.6511,23778.0
2023-10-06 13:10:00,248.75,249.1,248.64,248.8,30855.0,238.6799,239.0158,238.5744,238.7279,30855.0
2023-10-06 13:20:00,248.8,249.28,248.74,249.03,36383.0,238.7279,239.1885,238.6703,238.9486,36383.0
2023-10-06 13:30:00,249.02,249.33,248.96,249.2,30407.0,238.939,239.2364,238.8814,239.1117,30407.0
2023-10-06 13:40:00,249.15,249.19,248.61,248.71,34075.0,239.0637,239.1021,238.5456,238.6415,34075.0
2023-10-06 13:50:00,248.73,249.11,248.55,248.9,42529.0,238.6607,239.0254,238.488,238.8239,42529.0
2023-10-06 14:00:00,248.95,249.03,248.64,248.88,38915.0,238.8718,238.9486,238.5744,238.8047,38915.0
2023-10-06 14:10:00,248.84,249.01,248.76,248.76,32879.0,238.7663,238.9294,238.6895,238.6895,32879.0
2023-10-06 14:20:00,248.76,249.09,248.65,249.06,33111.0,238.6895,239.0062,238.584,238.9774,33111.0
2023-10-06 14:30:00,249.06,249.57,248.89,249.54,40833.0,238.9774,239.4667,238.8143,239.4379,40833.0
2023-10-06 14:40:00,249.56,249.83,249.42,249.48,39445.0,239.4571,239.7162,239.3228,239.3804,39445.0
2023-10-06 14:50:00,249.45,249.62,249.37,249.39,59252.0,239.3516,239.5147,239.2748,239.294,59252.0
2023-10-06 15:00:00,249.39,249.52,249.11,249.35,43732.0,239.294,239.4188,239.0254,239.2556,43732.0
2023-10-06 15:10:00,249.32,249.35,248.99,249.18,42359.0,239.2269,239.2556,238.9102,239.0925,42359.0
2023-10-06 15:20:00,249.12,249.33,249.01,249.28,52794.0,239.0349,239.2364,238.9294,239.1885,52794.0
2023-10-06 15:30:00,249.29,249.39,249.01,249.21,55206.0,239.1981,239.294,238.9294,239.1213,55206.0
2023-10-06 15:40:00,249.21,249.21,248.75,248.78,75824.0,239.1213,239.1213,238.6799,238.7087,75824.0
2023-10-06 15:50:00,248.76,248.82,247.92,248.15,374814.0,238.6895,238.7471,237.8835,238.1042,374814.0
2023-10-09 09:30:00,247.72,249.68,247.5,248.08,206338.0,237.6916,239.5723,237.4805,238.037,206338.0
2023-10-09 09:40:00,248.09,248.32,247.65,248.06,51433.0,238.0466,238.2673,237.6245,238.0179,51433.0
2023-10-09 09:50:00,248.08,249.05,247.98,248.85,63287.0,238.037,238.9678,237.9411,238.7759,63287.0
2023-10-09 10:00:00,248.74,249.12,248.14,248.19,86425.0,238.6703,239.0349,238.0946,238.1426,86425.0
2023-10-09 10:10:00,248.34,248.39,247.79,248.14,43716.0,238.2865,238.3345,237.7588,238.0946,43716.0
2023-10-09 10:20:00,248.08,248.14,247.77,247.8,25381.0,238.037,238.0946,237.7396,237.7684,25381.0
2023-10-09 10:30:00,247.86,247.86,247.34,247.57,25738.0,237.826,237.826,237.327,237.5477,25738.0
2023-10-09 10:40:00,247.56,247.78,247.36,247.39,31070.0,237.5381,237.7492,237.3462,237.375,31070.0
2023-10-09 10:50:00,247.35,247.52,247.26,247.45,20852.0,237.3366,237.4997,237.2502,237.4326,20852.0
2023-10-09 11:00:00,247.47,247.84,247.35,247.84,30600.0,237.4517,237.8068,237.3366,237.8068,30600.0
2023-10-09 11:10:00,247.78,248.32,247.74,248.11,32359.0,237.7492,238.2673,237.7108,238.0658,32359.0
2023-10-09 11:20:00,248.1,248.44,248.0,248.3,15789.0,238.0562,238.3825,237.9603,238.2481,15789.0
2023-10-09 11:30:00,248.33,248.57,248.26,248.35,17100.0,238.2769,238.5072,238.2098,238.2961,17100.0
2023-10-09 11:40:00,248.39,248.48,248.08,248.12,22429.0,238.3345,238.4209,238.037,238.0754,22429.0
2023-10-09 11:50:00,248.11,248.37,248.11,248.37,12360.0,238.0658,238.3153,238.0658,238.3153,12360.0
2023-10-09 12:00:00,248.34,248.48,248.04,248.37,14146.0,238.2865,238.4209,237.9987,238.3153,14146.0
2023-10-09 12:10:00,248.44,248.63,248.34,248.34,10046.0,238.3825,238.5648,238.2865,238.2865,10046.0
2023-10-09 12:20:00,248.34,248.54,248.15,248.16,15460.0,238.2865,238.4784,238.1042,238.1138,15460.0
2023-10-09 12:30:00,248.19,248.29,247.98,248.0,54235.0,238.1426,238.2385,237.9411,237.9603,54235.0
2023-10-09 12:40:00,248.0,248.12,247.85,247.98,30308.0,237.9603,238.0754,237.8164,237.9411,30308.0
2023-10-09 12:50:00,247.99,248.15,247.56,247.75,24272.0,237.9507,238.1042,237.5381,237.7204,24272.0
2023-10-09 13:00:00,247.76,247.98,247.67,247.89,18017.0,237.73,237.9411,237.6436,237.8547,18017.0
2023-10-09 13:10:00,247.89,248.14,247.82,248.04,18456.0,237.8547,238.0946,237.7876,237.9987,18456.0
2023-10-09 13:20:00,248.02,248.19,247.92,248.19,14624.0,237.9795,238.1426,237.8835,238.1426,14624.0
2023-10-09 13:30:00,248.26,248.81,248.24,248.81,14107.0,238.2098,238.7375,238.1906,238.7375,14107.0
2023-10-09 13:40:00,248.83,249.52,248.72,249.41,35040.0,238.7567,239.4188,238.6511,239.3132,35040.0
2023-10-09 13:50:00,249.43,249.58,249.38,249.51,28386.0,239.3324,239.4763,239.2844,239.4092,28386.0
2023-10-09 14:00:00,249.51,249.87,249.38,249.87,24779.0,239.4092,239.7546,239.2844,239.7546,24779.0
2023-10-09 14:10:00,249.86,249.92,249.68,249.68,18065.0,239.745,239.8026,239.5723,239.5723,18065.0
2023-10-09 14:20:00,249.66,249.73,249.54,249.68,18893.0,239.5531,239.6203,239.4379,239.5723,18893.0
2023-10-09 14:30:00,249.67,249.7,249.2,249.28,20420.0,239.5627,239.5915,239.1117,239.1885,20420.0
2023-10-09 14:40:00,249.32,249.64,249.27,249.37,19690.0,239.2269,239.5339,239.1789,239.2748,19690.0
2023-10-09 14:50:00,249.38,249.49,249.27,249.33,16477.0,239.2844,239.39,239.1789,239.2364,16477.0
2023-10-09 15:00:00,249.38,249.41,249.14,249.28,30327.0,239.2844,239.3132,239.0541,239.1885,30327.0
2023-10-09 15:10:00,249.31,249.53,249.21,249.38,27951.0,239.2173,239.4283,239.1213,239.2844,27951.0
2023-10-09 15:20:00,249.32,249.43,249.19,249.28,22831.0,239.2269,239.3324,239.1021,239.1885,22831.0
2023-10-09 15:30:00,249.27,249.3,249.1,249.21,27236.0,239.1789,239.2077,239.0158,239.1213,27236.0
2023-10-09 15:40:00,249.22,249.4,249.1,249.36,47988.0,239.1309,239.3036,239.0158,239.2652,47988.0
2023-10-09 15:50:00,249.37,249.99,249.3,249.95,185299.0,239.2748,239.8697,239.2077,239.8313,185299.0
2023-10-10 09:30:00,251.72,252.47,250.5,252.1,217395.0,241.5297,242.2493,240.3591,241.8943,217395.0
2023-10-10 09:40:00,252.15,252.33,251.02,251.44,93082.0,241.9423,242.115,240.858,241.261,93082.0
2023-10-10 09:50:00,251.58,251.97,250.89,251.03,33959.0,241.3954,241.7696,240.7333,240.8676,33959.0
2023-10-10 10:00:00,251.02,252.07,251.01,252.02,40238.0,240.858,241.8655,240.8484,241.8175,40238.0
2023-10-10 10:10:00,252.02,252.8,251.88,252.75,55157.0,241.8175,242.566,241.6832,242.518,55157.0
2023-10-10 10:20:00,252.71,253.15,252.64,252.91,46074.0,242.4796,242.9018,242.4124,242.6715,46074.0
2023-10-10 10:30:00,252.95,252.99,252.29,252.67,38712.0,242.7099,242.7483,242.0766,242.4412,38712.0
2023-10-10 10:40:00,252.6,252.7,252.11,252.32,49771.0,242.3741,242.47,241.9039,242.1054,49771.0
2023-10-10 10:50:00,252.32,252.77,252.29,252.5,71497.0,242.1054,242.5372,242.0766,242.2781,71497.0
2023-10-10 11:00:00,252.48,252.87,252.12,252.61,24647.0,242.2589,242.6331,241.9135,242.3837,24647.0
2023-10-10 11:10:00,252.67,252.75,252.38,252.7,27064.0,242.4412,242.518,242.163,242.47,27064.0
2023-10-10 11:20:00,252.7,252.73,252.39,252.62,39359.0,242.47,242.4988,242.1726,242.3933,39359.0
2023-10-10 11:30:00,252.67,253.07,252.64,253.0,29971.0,242.4412,242.825,242.4124,242.7579,29971.0
2023-10-10 11:40:00,252.99,253.22,252.94,253.01,24732.0,242.7483,242.969,242.7003,242.7675,24732.0
2023-10-10 11:50:00,253.02,253.25,252.98,253.24,17985.0,242.7771,242.9978,242.7387,242.9882,17985.0
2023-10-10 12:00:00,253.26,253.27,253.04,253.07,15297.0,243.0073,243.0169,242.7963,242.825,15297.0
2023-10-10 12:10:00,253.06,253.43,252.83,252.86,36028.0,242.8154,243.1705,242.5948,242.6235,36028.0
2023-10-10 12:20:00,252.85,252.94,252.45,252.5,16413.0,242.6139,242.7003,242.2301,242.2781,16413.0
2023-10-10 12:30:00,252.5,252.73,252.44,252.73,20642.0,242.2781,242.4988,242.2205,242.4988,20642.0
2023-10-10 12:40:00,252.73,252.88,252.56,252.63,25870.0,242.4988,242.6427,242.3357,242.4029,25870.0
2023-10-10 12:50:00,252.62,252.99,252.62,252.85,21115.0,242.3933,242.7483,242.3933,242.6139,21115.0
2023-10-10 13:00:00,252.83,252.85,252.1,252.17,29048.0,242.5948,242.6139,241.8943,241.9615,29048.0
2023-10-10 13:10:00,252.19,252.44,252.04,252.38,15969.0,241.9807,242.2205,241.8367,242.163,15969.0
2023-10-10 13:20:00,252.4,252.53,252.06,252.11,14370.0,242.1822,242.3069,241.8559,241.9039,14370.0
2023-10-10 13:30:00,252.09,252.11,251.76,251.83,39000.0,241.8847,241.9039,241.5681,241.6352,39000.0
2023-10-10 13:40:00,251.82,252.1,251.81,252.1,30697.0,241.6256,241.8943,241.616,241.8943,30697.0
2023-10-10 13:50:00,252.11,252.17,251.86,251.88,10676.0,241.9039,241.9615,241.664,241.6832,10676.0
2023-10-10 14:00:00,251.83,251.95,251.57,251.57,29765.0,241.6352,241.7504,241.3858,241.3858,29765.0
2023-10-10 14:10:00,251.56,251.62,251.22,251.4,26761.0,241.3762,241.4337,241.0499,241.2226,26761.0
2023-10-10 14:20:00,251.42,251.59,251.18,251.35,28698.0,241.2418,241.405,241.0116,241.1747,28698.0
2023-10-10 14:30:00,251.37,251.44,251.17,251.31,32812.0,241.1939,241.261,241.002,241.1363,32812.0
2023-10-10 14:40:00,251.32,251.86,251.21,251.6,38037.0,241.1459,241.664,241.0403,241.4146,38037.0
2023-10-10 14:50:00,251.54,251.54,250.92,251.0,51337.0,241.357,241.357,240.7621,240.8388,51337.0
2023-10-10 15:00:00,251.0,251.18,250.92,251.05,35640.0,240.8388,241.0116,240.7621,240.8868,35640.0
2023-10-10 15:10:00,251.03,251.41,251.02,251.35,19718.0,240.8676,241.2322,240.858,241.1747,19718.0
2023-10-10 15:20:00,251.34,251.37,250.95,250.98,34002.0,241.1651,241.1939,240.7909,240.8196,34002.0
2023-10-10 15:30:00,250.98,251.18,250.9,250.99,36027.0,240.8196,241.0116,240.7429,240.8292,36027.0
2023-10-10 15:40:00,250.99,251.37,250.98,251.37,36438.0,240.8292,241.1939,240.8196,241.1939,36438.0
2023-10-10 15:50:00,251.33,251.52,251.08,251.5,129468.0,241.1555,241.3378,240.9156,241.3186,129468.0
2023-10-11 09:30:00,252.59,252.7,250.27,250.75,120528.0,242.3645,242.47,240.1384,240.599,120528.0
2023-10-11 09:40:00,250.9,251.21,250.3,250.98,30129.0,240.7429,241.0403,240.1672,240.8196,30129.0
2023-10-11 09:50:00,250.99,251.05,250.3,250.78,41856.0,240.8292,240.8868,240.1672,240.6277,41856.0
2023-10-11 10:00:00,250.71,251.81,250.67,251.68,43357.0,240.5606,241.616,240.5222,241.4913,43357.0
2023-10-11 10:10:00,251.78,252.02,251.5,251.5,54942.0,241.5873,241.8175,241.3186,241.3186,54942.0
2023-10-11 10:20:00,251.56,252.01,251.46,251.96,30001.0,241.3762,241.808,241.2802,241.76,30001.0
2023-10-11 10:30:00,252.0,252.49,251.96,252.14,32459.0,241.7984,242.2685,241.76,241.9327,32459.0
2023-10-11 10:40:00,252.09,252.18,251.81,251.84,79244.0,241.8847,241.9711,241.616,241.6448,79244.0
2023-10-11 10:50:00,251.84,251.95,251.39,251.55,29442.0,241.6448,241.7504,241.2131,241.3666,29442.0
2023-10-11 11:00:00,251.55,251.57,251.06,251.06,36000.0,241.3666,241.3858,240.8964,240.8964,36000.0
2023-10-11 11:10:00,251.11,251.16,250.41,250.47,37653.0,240.9444,240.9924,240.2727,240.3303,37653.0
2023-10-11 11:20:00,250.41,250.67,250.19,250.6,35042.0,240.2727,240.5222,240.0616,240.455,35042.0
2023-10-11 11:30:00,250.61,250.86,250.44,250.51,23594.0,240.4646,240.7045,240.3015,240.3687,23594.0
2023-10-11 11:40:00,250.52,250.73,250.42,250.55,14684.0,240.3783,240.5798,240.2823,240.4071,14684.0
2023-10-11 11:50:00,250.58,250.78,250.53,250.59,13566.0,240.4358,240.6277,240.3879,240.4454,13566.0
2023-10-11 12:00:00,250.63,250.66,250.28,250.63,34977.0,240.4838,240.5126,240.148,240.4838,34977.0
2023-10-11 12:10:00,250.57,250.66,250.2,250.28,10909.0,240.4262,240.5126,240.0712,240.148,10909.0
2023-10-11 12:20:00,250.25,250.35,249.98,250.28,98275.0,240.1192,240.2152,239.8601,240.148,98275.0
2023-10-11 12:30:00,250.25,250.39,250.14,250.3,44780.0,240.1192,240.2535,240.0137,240.1672,44780.0
2023-10-11 12:40:00,250.3,250.56,250.22,250.51,36656.0,240.1672,240.4167,240.0904,240.3687,36656.0
2023-10-11 12:50:00,250.53,250.53,250.12,250.15,17420.0,240.3879,240.3879,239.9945,240.0233,17420.0
2023-10-11 13:00:00,250.15,250.21,249.78,249.91,20826.0,240.0233,240.0808,239.6682,239.793,20826.0
2023-10-11 13:10:00,249.92,249.93,249.48,249.56,27683.0,239.8026,239.8122,239.3804,239.4571,27683.0
2023-10-11 13:20:00,249.53,249.85,249.38,249.83,34082.0,239.4283,239.7354,239.2844,239.7162,34082.0
2023-10-11 13:30:00,249.83,249.83,249.4,249.57,36380.0,239.7162,239.7162,239.3036,239.4667,36380.0
2023-10-11 13:40:00,249.58,249.77,249.46,249.46,12994.0,239.4763,239.6586,239.3612,239.3612,12994.0
2023-10-11 13:50:00,249.44,249.76,249.43,249.67,12473.0,239.342,239.649,239.3324,239.5627,12473.0
2023-10-11 14:00:00,249.67,250.0,249.66,249.78,24453.0,239.5627,239.8793,239.5531,239.6682,24453.0
2023-10-11 14:10:00,249.7,250.19,249.68,250.02,24633.0,239.5915,240.0616,239.5723,239.8985,24633.0
2023-10-11 14:20:00,250.03,250.22,249.9,249.99,19119.0,239.9081,240.0904,239.7834,239.8697,19119.0
2023-10-11 14:30:00,249.97,250.21,249.97,249.98,18433.0,239.8505,240.0808,239.8505,239.8601,18433.0
2023-10-11 14:40:00,249.96,250.13,249.91,249.92,24030.0,239.8409,240.0041,239.793,239.8026,24030.0
2023-10-11 14:50:00,249.9,250.19,249.87,250.06,26089.0,239.7834,240.0616,239.7546,239.9369,26089.0
2023-10-11 15:00:00,250.07,250.12,249.7,249.81,35075.0,239.9465,239.9945,239.5915,239.697,35075.0
2023-10-11 15:10:00,249.83,249.94,249.72,249.83,22637.0,239.7162,239.8218,239.6107,239.7162,22637.0
2023-10-11 15:20:00,249.8,249.86,249.61,249.76,31193.0,239.6874,239.745,239.5051,239.649,31193.0
2023-10-11 15:30:00,249.72,250.2,249.61,250.18,53724.0,239.6107,240.0712,239.5051,240.052,53724.0
2023-10-11 15:40:00,250.19,250.47,250.1,250.38,50245.0,240.0616,240.3303,239.9753,240.2439,50245.0
2023-10-11 15:50:00,250.39,251.04,250.35,250.9,172414.0,240.2535,240.8772,240.2152,240.7429,172414.0
2023-10-12 09:30:00,251.69,252.15,250.3,250.6,95625.0,241.5009,241.9423,240.1672,240.455,95625.0
2023-10-12 09:40:00,250.55,251.01,250.19,250.28,30133.0,240.4071,240.8484,240.0616,240.148,30133.0
2023-10-12 09:50:00,250.32,250.4,249.35,249.43,35623.0,240.1864,240.2631,239.2556,239.3324,35623.0
2023-10-12 10:00:00,249.38,249.64,248.94,249.21,36449.0,239.2844,239.5339,238.8622,239.1213,36449.0
2023-10-12 10:10:00,249.09,249.66,248.97,249.58,36706.0,239.0062,239.5531,238.891,239.4763,36706.0
2023-10-12 10:20:00,249.52,249.59,248.8,248.87,60831.0,239.4188,239.4859,238.7279,238.7951,60831.0
2023-10-12 10:30:00,248.89,249.06,248.32,248.35,57431.0,238.8143,238.9774,238.2673,238.2961,57431.0
2023-10-12 10:40:00,248.36,248.46,248.01,248.05,40203.0,238.3057,238.4017,237.9699,238.0083,40203.0
2023-10-12 10:50:00,248.09,248.2,247.81,248.03,57316.0,238.0466,238.1522,237.778,237.9891,57316.0
2023-10-12 11:00:00,248.03,248.03,247.54,247.9,46154.0,237.9891,237.9891,237.5189,237.8643,46154.0
2023-10-12 11:10:00,247.86,248.18,247.68,247.72,40669.0,237.826,238.133,237.6532,237.6916,40669.0
2023-10-12 11:20:00,247.72,248.15,247.66,247.94,55672.0,237.6916,238.1042,237.6341,237.9027,55672.0
2023-10-12 11:30:00,247.95,248.12,247.67,247.91,65644.0,237.9123,238.0754,237.6436,237.8739,65644.0
2023-10-12 11:40:00,247.89,248.1,247.76,247.92,27004.0,237.8547,238.0562,237.73,237.8835,27004.0
2023-10-12 11:50:00,247.89,248.66,247.8,248.62,35225.0,237.8547,238.5936,237.7684,238.5552,35225.0
2023-10-12 12:00:00,248.63,248.99,248.59,248.84,65287.0,238.5648,238.9102,238.5264,238.7663,65287.0
2023-10-12 12:10:00,248.86,249.06,248.75,248.89,25241.0,238.7855,238.9774,238.6799,238.8143,25241.0
2023-10-12 12:20:00,248.89,249.0,248.68,248.68,38860.0,238.8143,238.9198,238.6128,238.6128,38860.0
2023-10-12 12:30:00,248.65,248.65,248.09,248.43,35662.0,238.584,238.584,238.0466,238.3729,35662.0
2023-10-12 12:40:00,248.42,248.5,248.25,248.29,18728.0,238.3633,238.44,238.2002,238.2385,18728.0
2023-10-12 12:50:00,248.27,248.39,248.0,248.14,44714.0,238.2194,238.3345,237.9603,238.0946,44714.0
2023-10-12 13:00:00,248.14,248.14,247.54,247.61,41603.0,238.0946,238.0946,237.5189,237.5861,41603.0
2023-10-12 13:10:00,247.61,247.61,247.24,247.29,33271.0,237.5861,237.5861,237.2311,237.279,33271.0
2023-10-12 13:20:00,247.26,247.36,246.69,246.72,29557.0,237.2502,237.3462,236.7033,236.7321,29557.0
2023-10-12 13:30:00,246.67,246.91,246.6,246.65,38175.0,236.6841,236.9144,236.617,236.6649,38175.0
2023-10-12 13:40:00,246.62,246.74,246.41,246.67,19220.0,236.6362,236.7513,236.4347,236.6841,19220.0
2023-10-12 13:50:00,246.64,246.71,246.39,246.44,39055.0,236.6553,236.7225,236.4155,236.4634,39055.0
2023-10-12 14:00:00,246.45,246.56,246.23,246.26,30579.0,236.473,236.5786,236.2619,236.2907,30579.0
2023-10-12 14:10:00,246.25,246.4,245.88,245.89,39222.0,236.2811,236.4251,235.9261,235.9357,39222.0
2023-10-12 14:20:00,245.92,246.64,245.88,246.44,32660.0,235.9645,236.6553,235.9261,236.4634,32660.0
2023-10-12 14:30:00,246.47,246.5,246.21,246.28,15222.0,236.4922,236.521,236.2428,236.3099,15222.0
2023-10-12 14:40:00,246.25,246.35,246.11,246.28,24637.0,236.2811,236.3771,236.1468,236.3099,24637.0
2023-10-12 14:50:00,246.31,246.44,246.2,246.22,26176.0,236.3387,236.4634,236.2332,236.2523,26176.0
2023-10-12 15:00:00,246.26,246.53,246.23,246.44,23305.0,236.2907,236.5498,236.2619,236.4634,23305.0
2023-10-12 15:10:00,246.47,246.47,246.12,246.18,31859.0,236.4922,236.4922,236.1564,236.214,31859.0
2023-10-12 15:20:00,246.18,246.44,246.04,246.08,29528.0,236.214,236.4634,236.0796,236.118,29528.0
2023-10-12 15:30:00,246.08,246.65,246.02,246.64,56655.0,236.118,236.6649,236.0604,236.6553,56655.0
2023-10-12 15:40:00,246.65,246.65,246.27,246.44,56044.0,236.6649,236.6649,236.3003,236.4634,56044.0
2023-10-12 15:50:00,246.44,246.8,246.11,246.21,251987.0,236.4634,236.8089,236.1468,236.2428,251987.0
2023-10-13 09:30:00,246.82,247.04,246.0,247.0,90835.0,236.8281,237.0392,236.0413,237.0008,90835.0
2023-10-13 09:40:00,247.08,248.31,247.07,248.0,75738.0,237.0775,238.2577,237.0679,237.9603,75738.0
2023-10-13 09:50:00,248.04,248.51,247.94,248.34,31821.0,237.9987,238.4496,237.9027,238.2865,31821.0
2023-10-13 10:00:00,248.3,248.5,247.7,248.5,44003.0,238.2481,238.44,237.6724,238.44,44003.0
2023-10-13 10:10:00,248.47,248.61,247.94,248.23,40351.0,238.4113,238.5456,237.9027,238.181,40351.0
2023-10-13 10:20:00,248.21,248.56,248.13,248.38,33140.0,238.1618,238.4976,238.085,238.3249,33140.0
2023-10-13 10:30:00,248.39,248.39,247.78,247.79,22187.0,238.3345,238.3345,237.7492,237.7588,22187.0
2023-10-13 10:40:00,247.77,247.77,247.45,247.56,26131.0,237.7396,237.7396,237.4326,237.5381,26131.0
2023-10-13 10:50:00,247.56,247.58,247.1,247.23,20337.0,237.5381,237.5573,237.0967,237.2215,20337.0
2023-10-13 11:00:00,247.23,247.48,246.89,247.23,32728.0,237.2215,237.4613,236.8952,237.2215,32728.0
2023-10-13 11:10:00,247.29,247.5,247.08,247.36,38275.0,237.279,237.4805,237.0775,237.3462,38275.0
2023-10-13 11:20:00,247.38,247.61,247.01,247.21,17980.0,237.3654,237.5861,237.0104,237.2023,17980.0
2023-10-13 11:30:00,247.22,247.46,246.94,247.46,39482.0,237.2119,237.4421,236.9432,237.4421,39482.0
2023-10-13 11:40:00,247.48,247.77,247.31,247.31,22391.0,237.4613,237.7396,237.2982,237.2982,22391.0
2023-10-13 11:50:00,247.26,247.34,246.91,247.12,14933.0,237.2502,237.327,236.9144,237.1159,14933.0
2023-10-13 12:00:00,247.11,247.94,247.06,247.94,20134.0,237.1063,237.9027,237.0583,237.9027,20134.0
2023-10-13 12:10:00,247.97,248.36,247.92,248.24,36139.0,237.9315,238.3057,237.8835,238.1906,36139.0
2023-10-13 12:20:00,248.3,248.44,248.13,248.38,34891.0,238.2481,238.3825,238.085,238.3249,34891.0
2023-10-13 12:30:00,248.38,248.79,248.32,248.68,32590.0,238.3249,238.7183,238.2673,238.6128,32590.0
2023-10-13 12:40:00,248.68,248.81,248.48,248.51,24314.0,238.6128,238.7375,238.4209,238.4496,24314.0
2023-10-13 12:50:00,248.52,248.52,248.05,248.25,20956.0,238.4592,238.4592,238.0083,238.2002,20956.0
2023-10-13 13:00:00,248.28,248.43,247.96,247.99,18366.0,238.229,238.3729,237.9219,237.9507,18366.0
2023-10-13 13:10:00,247.98,248.1,247.78,247.82,29391.0,237.9411,238.0562,237.7492,237.7876,29391.0
2023-10-13 13:20:00,247.88,247.97,247.58,247.66,26153.0,237.8451,237.9315,237.5573,237.6341,26153.0
2023-10-13 13:30:00,247.66,247.69,247.27,247.46,35695.0,237.6341,237.6628,237.2598,237.4421,35695.0
2023-10-13 13:40:00,247.48,248.25,247.41,248.13,23706.0,237.4613,238.2002,237.3942,238.085,23706.0
2023-10-13 13:50:00,248.18,248.31,248.02,248.07,15154.0,238.133,238.2577,237.9795,238.0275,15154.0
2023-10-13 14:00:00,248.12,248.21,247.88,248.07,13648.0,238.0754,238.1618,237.8451,238.0275,13648.0
2023-10-13 14:10:00,248.07,248.1,247.89,247.96,13293.0,238.0275,238.0562,237.8547,237.9219,13293.0
2023-10-13 14:20:00,248.03,248.17,247.76,247.84,25095.0,237.9891,238.1234,237.73,237.8068,25095.0
2023-10-13 14:30:00,247.85,248.04,247.74,247.94,30967.0,237.8164,237.9987,237.7108,237.9027,30967.0
2023-10-13 14:40:00,247.92,248.08,247.47,247.48,31382.0,237.8835,238.037,237.4517,237.4613,31382.0
2023-10-13 14:50:00,247.47,247.81,247.41,247.67,31641.0,237.4517,237.778,237.3942,237.6436,31641.0
2023-10-13 15:00:00,247.64,247.96,247.48,247.63,19129.0,237.6149,237.9219,237.4613,237.6053,19129.0
2023-10-13 15:10:00,247.59,248.26,247.53,247.9,27569.0,237.5669,238.2098,237.5093,237.8643,27569.0
2023-10-13 15:20:00,247.86,248.0,247.66,247.71,20607.0,237.826,237.9603,237.6341,237.682,20607.0
2023-10-13 15:30:00,247.79,248.18,247.79,247.91,42578.0,237.7588,238.133,237.7588,237.8739,42578.0
2023-10-13 15:40:00,247.89,248.05,247.74,248.05,39590.0,237.8547,238.0083,237.7108,238.0083,39590.0
2023-10-13 15:50:00,247.97,248.4,247.89,248.33,142747.0,237.9315,238.3441,237.8547,238.2769,142747.0
2023-10-16 09:30:00,249.22,249.85,248.07,248.2,92439.0,239.1309,239.7354,238.0275,238.1522,92439.0
2023-10-16 09:40:00,248.1,249.43,248.1,248.56,63391.0,238.0562,239.3324,238.0562,238.4976,63391.0
2023-10-16 09:50:00,248.61,248.85,248.27,248.6,53775.0,238.5456,238.7759,238.2194,238.536,53775.0
2023-10-16 10:00:00,248.63,249.12,248.41,248.55,43343.0,238.5648,239.0349,238.3537,238.488,43343.0
2023-10-16 10:10:00,248.56,249.1,248.21,248.99,32678.0,238.4976,239.0158,238.1618,238.9102,32678.0
2023-10-16 10:20:00,248.93,249.33,248.93,249.2,54797.0,238.8526,239.2364,238.8526,239.1117,54797.0
2023-10-16 10:30:00,249.2,249.56,249.08,249.1,84628.0,239.1117,239.4571,238.9966,239.0158,84628.0
2023-10-16 10:40:00,249.14,249.38,248.85,249.29,20555.0,239.0541,239.2844,238.7759,239.1981,20555.0
2023-10-16 10:50:00,249.39,249.85,249.36,249.78,23490.0,239.294,239.7354,239.2652,239.6682,23490.0
2023-10-16 11:00:00,249.81,250.19,249.8,249.87,21578.0,239.697,240.0616,239.6874,239.7546,21578.0
2023-10-16 11:10:00,249.86,250.01,249.73,249.91,21957.0,239.745,239.8889,239.6203,239.793,21957.0
2023-10-16 11:20:00,249.96,249.96,249.65,249.79,13564.0,239.8409,239.8409,239.5435,239.6778,13564.0
2023-10-16 11:30:00,249.83,250.02,249.38,249.4,24395.0,239.7162,239.8985,239.2844,239.3036,24395.0
2023-10-16 11:40:00,249.38,249.52,249.0,249.09,19809.0,239.2844,239.4188,238.9198,239.0062,19809.0
2023-10-16 11:50:00,249.08,249.18,248.92,249.04,9700.0,238.9966,239.0925,238.843,238.9582,9700.0
2023-10-16 12:00:00,249.1,249.37,249.06,249.26,28862.0,239.0158,239.2748,238.9774,239.1693,28862.0
2023-10-16 12:10:00,249.25,249.25,248.89,249.22,27111.0,239.1597,239.1597,238.8143,239.1309,27111.0
2023-10-16 12:20:00,249.28,249.31,248.92,249.25,18755.0,239.1885,239.2173,238.843,239.1597,18755.0
2023-10-16 12:30:00,249.24,249.43,249.0,249.03,16503.0,239.1501,239.3324,238.9198,238.9486,16503.0
2023-10-16 12:40:00,249.02,249.03,248.83,248.84,19708.0,238.939,238.9486,238.7567,238.7663,19708.0
2023-10-16 12:50:00,248.83,249.02,248.74,248.88,27573.0,238.7567,238.939,238.6703,238.8047,27573.0
2023-10-16 13:00:00,248.9,249.42,248.9,249.34,31123.0,238.8239,239.3228,238.8239,239.246,31123.0
2023-10-16 13:10:00,249.34,249.52,249.2,249.2,15937.0,239.246,239.4188,239.1117,239.1117,15937.0
2023-10-16 13:20:00,249.15,249.16,248.58,249.08,27330.0,239.0637,239.0733,238.5168,238.9966,27330.0
2023-10-16 13:30:00,249.13,249.25,248.93,249.14,26709.0,239.0445,239.1597,238.8526,239.0541,26709.0
2023-10-16 13:40:00,249.16,249.65,249.16,249.57,29537.0,239.0733,239.5435,239.0733,239.4667,29537.0
2023-10-16 13:50:00,249.57,249.58,249.39,249.55,15783.0,239.4667,239.4763,239.294,239.4475,15783.0
2023-10-16 14:00:00,249.58,249.62,249.51,249.56,11958.0,239.4763,239.5147,239.4092,239.4571,11958.0
2023-10-16 14:10:00,249.56,249.64,249.26,249.3,16538.0,239.4571,239.5339,239.1693,239.2077,16538.0
2023-10-16 14:20:00,249.31,249.42,249.17,249.23,12785.0,239.2173,239.3228,239.0829,239.1405,12785.0
2023-10-16 14:30:00,249.22,249.28,248.95,249.03,17190.0,239.1309,239.1885,238.8718,238.9486,17190.0
2023-10-16 14:40:00,249.0,249.14,248.95,248.96,15650.0,238.9198,239.0541,238.8718,238.8814,15650.0
2023-10-16 14:50:00,248.98,249.34,248.94,249.33,22231.0,238.9006,239.246,238.8622,239.2364,22231.0
2023-10-16 15:00:00,249.32,249.39,249.19,249.37,20948.0,239.2269,239.294,239.1021,239.2748,20948.0
2023-10-16 15:10:00,249.39,249.48,249.3,249.4,27228.0,239.294,239.3804,239.2077,239.3036,27228.0
2023-10-16 15:20:00,249.44,249.69,249.44,249.67,29025.0,239.342,239.5819,239.342,239.5627,29025.0
2023-10-16 15:30:00,249.66,249.81,249.45,249.69,49617.0,239.5531,239.697,239.3516,239.5819,49617.0
2023-10-16 15:40:00,249.7,250.23,249.61,250.15,68874.0,239.5915,240.1,239.5051,240.0233,68874.0
2023-10-16 15:50:00,250.15,250.49,249.82,249.86,228698.0,240.0233,240.3495,239.7066,239.745,228698.0
2023-10-17 09:30:00,250.09,251.39,250.09,250.74,117666.0,239.9657,241.2131,239.9657,240.5894,117666.0
2023-10-17 09:40:00,250.8,251.06,250.02,250.85,33177.0,240.6469,240.8964,239.8985,240.6949,33177.0
2023-10-17 09:50:00,250.85,251.0,249.59,249.59,63152.0,240.6949,240.8388,239.4859,239.4859,63152.0
2023-10-17 10:00:00,249.66,250.5,249.59,250.5,43982.0,239.5531,240.3591,239.4859,240.3591,43982.0
2023-10-17 10:10:00,250.44,250.92,250.23,250.59,28165.0,240.3015,240.7621,240.1,240.4454,28165.0
2023-10-17 10:20:00,250.62,250.62,250.2,250.33,29429.0,240.4742,240.4742,240.0712,240.196,29429.0
2023-10-17 10:30:00,250.38,250.44,250.02,250.4,20567.0,240.2439,240.3015,239.8985,240.2631,20567.0
2023-10-17 10:40:00,250.39,250.5,250.16,250.2,20530.0,240.2535,240.3591,240.0328,240.0712,20530.0
2023-10-17 10:50:00,250.21,250.22,249.78,250.05,36092.0,240.0808,240.0904,239.6682,239.9273,36092.0
2023-10-17 11:00:00,250.1,250.2,249.64,249.64,28059.0,239.9753,240.0712,239.5339,239.5339,28059.0
2023-10-17 11:10:00,249.77,249.86,249.57,249.71,22070.0,239.6586,239.745,239.4667,239.6011,22070.0
2023-10-17 11:20:00,249.72,249.95,249.38,249.88,28538.0,239.6107,239.8313,239.2844,239.7642,28538.0
2023-10-17 11:30:00,249.97,250.36,249.82,250.34,28526.0,239.8505,240.2247,239.7066,240.2056,28526.0
2023-10-17 11:40:00,250.41,250.8,250.32,250.79,19775.0,240.2727,240.6469,240.1864,240.6373,19775.0
2023-10-17 11:50:00,250.79,250.94,250.63,250.72,36312.0,240.6373,240.7813,240.4838,240.5702,36312.0
2023-10-17 12:00:00,250.83,250.93,250.69,250.81,18589.0,240.6757,240.7717,240.5414,240.6565,18589.0
2023-10-17 12:10:00,250.85,250.96,250.68,250.73,20174.0,240.6949,240.8005,240.5318,240.5798,20174.0
2023-10-17 12:20:00,250.67,251.3,250.67,251.29,17175.0,240.5222,241.1267,240.5222,241.1171,17175.0
2023-10-17 12:30:00,251.32,251.4,250.99,250.99,36748.0,241.1459,241.2226,240.8292,240.8292,36748.0
2023-10-17 12:40:00,251.02,251.06,250.87,250.95,30506.0,240.858,240.8964,240.7141,240.7909,30506.0
2023-10-17 12:50:00,250.95,251.17,250.67,250.76,23622.0,240.7909,241.002,240.5222,240.6086,23622.0
2023-10-17 13:00:00,250.75,250.79,250.58,250.72,19690.0,240.599,240.6373,240.4358,240.5702,19690.0
2023-10-17 13:10:00,250.72,250.93,250.65,250.93,20767.0,240.5702,240.7717,240.503,240.7717,20767.0
2023-10-17 13:20:00,250.95,250.99,250.71,250.76,18081.0,240.7909,240.8292,240.5606,240.6086,18081.0
2023-10-17 13:30:00,250.77,250.8,250.5,250.71,18660.0,240.6182,240.6469,240.3591,240.5606,18660.0
2023-10-17 13:40:00,250.72,250.82,250.31,250.41,19412.0,240.5702,240.6661,240.1768,240.2727,19412.0
2023-10-17 13:50:00,250.4,250.41,249.98,250.08,19211.0,240.2631,240.2727,239.8601,239.9561,19211.0
2023-10-17 14:00:00,250.1,250.19,249.93,250.0,19944.0,239.9753,240.0616,239.8122,239.8793,19944.0
2023-10-17 14:10:00,250.0,250.47,250.0,250.33,27441.0,239.8793,240.3303,239.8793,240.196,27441.0
2023-10-17 14:20:00,250.37,250.61,250.21,250.21,29989.0,240.2343,240.4646,240.0808,240.0808,29989.0
2023-10-17 14:30:00,250.2,250.28,250.03,250.24,19719.0,240.0712,240.148,239.9081,240.1096,19719.0
2023-10-17 14:40:00,250.23,250.39,250.13,250.34,14818.0,240.1,240.2535,240.0041,240.2056,14818.0
2023-10-17 14:50:00,250.36,250.41,250.04,250.2,18262.0,240.2247,240.2727,239.9177,240.0712,18262.0
2023-10-17 15:00:00,250.18,250.38,249.99,250.29,30550.0,240.052,240.2439,239.8697,240.1576,30550.0
2023-10-17 15:10:00,250.3,250.56,250.17,250.24,39290.0,240.1672,240.4167,240.0424,240.1096,39290.0
2023-10-17 15:20:00,250.24,250.67,250.13,250.63,43252.0,240.1096,240.5222,240.0041,240.4838,43252.0
2023-10-17 15:30:00,250.63,250.67,250.51,250.61,44998.0,240.4838,240.5222,240.3687,240.4646,44998.0
2023-10-17 15:40:00,250.62,250.64,250.38,250.5,54293.0,240.4742,240.4934,240.2439,240.3591,54293.0
2023-10-17 15:50:00,250.49,251.1,250.49,251.07,206118.0,240.3495,240.9348,240.3495,240.906,206118.0
2023-10-18 09:30:00,252.85,254.0,252.34,253.09,199527.0,242.6139,243.7174,242.1246,242.8442,199527.0
2023-10-18 09:40:00,252.99,254.6,252.79,254.39,75390.0,242.7483,244.2931,242.5564,244.0916,75390.0
2023-10-18 09:50:00,254.39,254.46,253.87,254.15,43289.0,244.0916,244.1588,243.5927,243.8613,43289.0
2023-10-18 10:00:00,254.18,254.58,254.06,254.52,55628.0,243.8901,244.2739,243.775,244.2163,55628.0
2023-10-18 10:10:00,254.58,255.53,254.38,255.38,85533.0,244.2739,245.1855,244.082,245.0415,85533.0
2023-10-18 10:20:00,255.35,255.48,254.76,254.77,60652.0,245.0127,245.1375,244.4466,244.4562,60652.0
2023-10-18 10:30:00,254.72,255.02,254.56,254.72,57336.0,244.4082,244.6961,244.2547,244.4082,57336.0
2023-10-18 10:40:00,254.74,254.87,254.47,254.57,36664.0,244.4274,244.5522,244.1684,244.2643,36664.0
2023-10-18 10:50:00,254.55,255.42,254.3,255.42,91869.0,244.2451,245.0799,244.0052,245.0799,91869.0
2023-10-18 11:00:00,255.46,255.71,255.24,255.32,55458.0,245.1183,245.3582,244.9072,244.984,55458.0
2023-10-18 11:10:00,255.3,255.5,254.72,255.0,45882.0,244.9648,245.1567,244.4082,244.6769,45882.0
2023-10-18 11:20:00,254.99,255.29,254.75,254.99,37257.0,244.6673,244.9552,244.437,244.6673,37257.0
2023-10-18 11:30:00,255.03,255.21,254.73,255.01,41367.0,244.7057,244.8784,244.4178,244.6865,41367.0
2023-10-18 11:40:00,255.0,255.01,254.67,254.72,35220.0,244.6769,244.6865,244.3603,244.4082,35220.0
2023-10-18 11:50:00,254.71,255.19,254.71,255.0,31241.0,244.3986,244.8592,244.3986,244.6769,31241.0
2023-10-18 12:00:00,254.99,255.62,254.81,255.62,52473.0,244.6673,245.2718,244.4946,245.2718,52473.0
2023-10-18 12:10:00,255.6,255.65,254.99,255.1,40877.0,245.2526,245.3006,244.6673,244.7729,40877.0
2023-10-18 12:20:00,255.1,255.47,254.98,255.28,32446.0,244.7729,245.1279,244.6577,244.9456,32446.0
2023-10-18 12:30:00,255.28,255.3,255.05,255.12,26019.0,244.9456,244.9648,244.7249,244.7921,26019.0
2023-10-18 12:40:00,255.09,255.37,255.04,255.11,24766.0,244.7633,245.0319,244.7153,244.7825,24766.0
2023-10-18 12:50:00,255.13,255.24,255.03,255.21,19344.0,244.8016,244.9072,244.7057,244.8784,19344.0
2023-10-18 13:00:00,255.2,256.39,255.08,256.39,66825.0,244.8688,246.0106,244.7537,246.0106,66825.0
2023-10-18 13:10:00,256.38,256.74,256.18,256.43,96510.0,246.001,246.3465,245.8091,246.049,96510.0
2023-10-18 13:20:00,256.4,256.5,256.17,256.31,30201.0,246.0202,246.1162,245.7995,245.9339,30201.0
2023-10-18 13:30:00,256.28,256.28,255.68,255.8,36910.0,245.9051,245.9051,245.3294,245.4445,36910.0
2023-10-18 13:40:00,255.79,256.32,255.79,256.3,26091.0,245.4349,245.9435,245.4349,245.9243,26091.0
2023-10-18 13:50:00,256.25,257.03,256.25,256.96,52946.0,245.8763,246.6247,245.8763,246.5576,52946.0
2023-10-18 14:00:00,256.98,257.08,256.44,256.92,63263.0,246.5768,246.6727,246.0586,246.5192,63263.0
2023-10-18 14:10:00,256.89,256.91,256.58,256.82,32805.0,246.4904,246.5096,246.1929,246.4232,32805.0
2023-10-18 14:20:00,256.82,256.85,256.58,256.84,47943.0,246.4232,246.452,246.1929,246.4424,47943.0
2023-10-18 14:30:00,256.82,257.07,256.79,256.86,47360.0,246.4232,246.6631,246.3944,246.4616,47360.0
2023-10-18 14:40:00,256.85,257.09,256.77,256.91,55020.0,246.452,246.6823,246.3753,246.5096,55020.0
2023-10-18 14:50:00,256.88,256.92,256.61,256.75,42509.0,246.4808,246.5192,246.2217,246.3561,42509.0
2023-10-18 15:00:00,256.75,256.75,256.33,256.36,42768.0,246.3561,246.3561,245.9531,245.9819,42768.0
2023-10-18 15:10:00,256.37,256.58,256.2,256.56,44751.0,245.9914,246.1929,245.8283,246.1738,44751.0
2023-10-18 15:20:00,256.57,256.73,256.18,256.29,64590.0,246.1834,246.3369,245.8091,245.9147,64590.0
2023-10-18 15:30:00,256.32,256.44,256.17,256.22,83839.0,245.9435,246.0586,245.7995,245.8475,83839.0
2023-10-18 15:40:00,256.22,256.27,255.35,255.57,151833.0,245.8475,245.8955,245.0127,245.2238,151833.0
2023-10-18 15:50:00,255.52,256.32,255.51,256.03,364752.0,245.1759,245.9435,245.1663,245.6652,364752.0
2023-10-19 09:30:00,256.26,258.6,256.26,258.36,153638.0,245.8859,248.1312,245.8859,247.9009,153638.0
2023-10-19 09:40:00,258.22,260.56,258.21,259.8,202845.0,247.7666,250.0118,247.757,249.2826,202845.0
2023-10-19 09:50:00,259.85,259.85,257.86,258.73,154065.0,249.3306,249.3306,247.4211,248.2559,154065.0
2023-10-19 10:00:00,258.69,258.77,257.67,257.81,113038.0,248.2175,248.2943,247.2388,247.3732,113038.0
2023-10-19 10:10:00,257.83,258.34,257.38,258.19,88888.0,247.3923,247.8817,246.9606,247.7378,88888.0
2023-10-19 10:20:00,258.2,259.3,257.99,258.82,81834.0,247.7474,248.8028,247.5459,248.3423,81834.0
2023-10-19 10:30:00,258.78,259.5,258.54,259.42,79069.0,248.3039,248.9947,248.0736,248.918,79069.0
2023-10-19 10:40:00,259.46,259.65,259.11,259.24,59177.0,248.9564,249.1387,248.6205,248.7453,59177.0
2023-10-19 10:50:00,259.25,259.42,258.97,259.28,43216.0,248.7549,248.918,248.4862,248.7836,43216.0
2023-10-19 11:00:00,259.28,260.01,259.16,259.96,49730.0,248.7836,249.4841,248.6685,249.4361,49730.0
2023-10-19 11:10:00,259.99,260.27,259.68,260.15,84313.0,249.4649,249.7336,249.1675,249.6184,84313.0
2023-10-19 11:20:00,260.13,261.03,259.99,260.84,91508.0,249.5992,250.4628,249.4649,250.2805,91508.0
2023-10-19 11:30:00,260.85,260.99,260.6,260.85,90546.0,250.2901,250.4244,250.0502,250.2901,90546.0
2023-10-19 11:40:00,260.86,261.77,260.86,261.74,108854.0,250.2997,251.1728,250.2997,251.1441,108854.0
2023-10-19 11:50:00,261.74,261.77,261.18,261.28,77711.0,251.1441,251.1728,250.6067,250.7027,77711.0
2023-10-19 12:00:00,261.29,262.56,260.92,261.63,92980.0,250.7123,251.9309,250.3573,251.0385,92980.0
2023-10-19 12:10:00,261.63,261.75,261.43,261.62,67749.0,251.0385,251.1537,250.8466,251.0289,67749.0
2023-10-19 12:20:00,261.53,262.01,260.39,260.48,51866.0,250.9426,251.4031,249.8487,249.9351,51866.0
2023-10-19 12:30:00,260.52,260.92,260.0,260.26,78266.0,249.9734,250.3573,249.4745,249.724,78266.0
2023-10-19 12:40:00,260.36,261.18,260.2,261.18,35543.0,249.8199,250.6067,249.6664,250.6067,35543.0
2023-10-19 12:50:00,261.19,262.04,261.11,261.95,48555.0,250.6163,251.4319,250.5396,251.3456,48555.0
2023-10-19 13:00:00,262.0,262.33,261.8,262.04,52881.0,251.3935,251.7102,251.2016,251.4319,52881.0
2023-10-19 13:10:00,262.0,262.09,261.33,261.55,49307.0,251.3935,251.4799,250.7507,250.9617,49307.0
2023-10-19 13:20:00,261.55,261.56,260.5,261.05,55908.0,250.9617,250.9713,249.9543,250.482,55908.0
2023-10-19 13:30:00,261.17,261.37,260.37,260.55,48079.0,250.5971,250.789,249.8295,250.0022,48079.0
2023-10-19 13:40:00,260.58,260.72,260.41,260.42,45678.0,250.031,250.1653,249.8679,249.8775,45678.0
2023-10-19 13:50:00,260.5,260.86,260.35,260.64,62515.0,249.9543,250.2997,249.8103,250.0886,62515.0
2023-10-19 14:00:00,260.6,261.05,260.34,260.94,67556.0,250.0502,250.482,249.8007,250.3764,67556.0
2023-10-19 14:10:00,261.0,261.25,260.56,260.79,39525.0,250.434,250.6739,250.0118,250.2325,39525.0
2023-10-19 14:20:00,260.83,260.84,260.23,260.27,43336.0,250.2709,250.2805,249.6952,249.7336,43336.0
2023-10-19 14:30:00,260.29,260.29,259.88,260.07,73294.0,249.7528,249.7528,249.3594,249.5417,73294.0
2023-10-19 14:40:00,260.01,260.03,259.26,259.3,78338.0,249.4841,249.5033,248.7645,248.8028,78338.0
2023-10-19 14:50:00,259.32,259.94,259.23,259.53,62619.0,248.822,249.4169,248.7357,249.0235,62619.0
2023-10-19 15:00:00,259.53,259.58,259.11,259.26,75521.0,249.0235,249.0715,248.6205,248.7645,75521.0
2023-10-19 15:10:00,259.26,259.43,258.77,259.02,59526.0,248.7645,248.9276,248.2943,248.5342,59526.0
2023-10-19 15:20:00,259.01,259.02,258.71,258.87,67462.0,248.5246,248.5342,248.2367,248.3902,67462.0
2023-10-19 15:30:00,258.91,259.04,258.58,258.66,87869.0,248.4286,248.5534,248.112,248.1887,87869.0
2023-10-19 15:40:00,258.63,258.91,258.17,258.91,129797.0,248.16,248.4286,247.7186,248.4286,129797.0
2023-10-19 15:50:00,258.92,259.14,258.34,258.34,387702.0,248.4382,248.6493,247.8817,247.8817,387702.0
2023-10-20 09:30:00,258.96,259.86,257.73,259.29,282525.0,248.4766,249.3402,247.2964,248.7932,282525.0
2023-10-20 09:40:00,259.23,259.53,258.16,258.57,37423.0,248.7357,249.0235,247.709,248.1024,37423.0
2023-10-20 09:50:00,258.58,258.58,257.56,258.31,60804.0,248.112,248.112,247.1333,247.8529,60804.0
2023-10-20 10:00:00,258.28,258.41,257.72,257.99,51111.0,247.8241,247.9489,247.2868,247.5459,51111.0
2023-10-20 10:10:00,257.98,258.75,257.91,258.4,47636.0,247.5363,248.2751,247.4691,247.9393,47636.0
2023-10-20 10:20:00,258.36,259.26,258.36,259.2,44365.0,247.9009,248.7645,247.9009,248.7069,44365.0
2023-10-20 10:30:00,259.2,259.46,258.89,258.97,33062.0,248.7069,248.9564,248.4094,248.4862,33062.0
2023-10-20 10:40:00,258.97,259.8,258.95,259.76,32424.0,248.4862,249.2826,248.467,249.2442,32424.0
2023-10-20 10:50:00,259.82,260.14,259.63,259.99,64426.0,249.3018,249.6088,249.1195,249.4649,64426.0
2023-10-20 11:00:00,260.01,260.34,259.97,260.26,65061.0,249.4841,249.8007,249.4457,249.724,65061.0
2023-10-20 11:10:00,260.26,260.31,259.75,260.02,61120.0,249.724,249.7719,249.2346,249.4937,61120.0
2023-10-20 11:20:00,260.03,260.09,259.47,259.73,45307.0,249.5033,249.5609,248.966,249.2154,45307.0
2023-10-20 11:30:00,259.7,259.73,259.3,259.6,37144.0,249.1866,249.2154,248.8028,249.0907,37144.0
2023-10-20 11:40:00,259.6,259.93,259.51,259.91,38928.0,249.0907,249.4073,249.0043,249.3881,38928.0
2023-10-20 11:50:00,259.95,260.09,259.65,259.98,28029.0,249.4265,249.5609,249.1387,249.4553,28029.0
2023-10-20 12:00:00,259.99,260.08,259.27,259.44,35863.0,249.4649,249.5513,248.774,248.9372,35863.0
2023-10-20 12:10:00,259.43,259.5,259.26,259.5,32093.0,248.9276,248.9947,248.7645,248.9947,32093.0
2023-10-20 12:20:00,259.48,259.99,259.48,259.78,22642.0,248.9755,249.4649,248.9755,249.2634,22642.0
2023-10-20 12:30:00,259.83,260.0,259.61,259.72,21709.0,249.3114,249.4745,249.1003,249.2058,21709.0
2023-10-20 12:40:00,259.68,259.68,259.26,259.66,14001.0,249.1675,249.1675,248.7645,249.1483,14001.0
2023-10-20 12:50:00,259.61,259.7,259.37,259.51,17016.0,249.1003,249.1866,248.87,249.0043,17016.0
2023-10-20 13:00:00,259.47,259.49,258.86,258.94,25545.0,248.966,248.9851,248.3806,248.4574,25545.0
2023-10-20 13:10:00,258.93,259.58,258.87,259.37,23960.0,248.4478,249.0715,248.3902,248.87,23960.0
2023-10-20 13:20:00,259.34,259.4,258.85,258.93,26007.0,248.8412,248.8988,248.3711,248.4478,26007.0
2023-10-20 13:30:00,259.04,259.1,258.72,258.99,21063.0,248.5534,248.6109,248.2463,248.5054,21063.0
2023-10-20 13:40:00,258.99,259.39,258.99,259.03,18664.0,248.5054,248.8892,248.5054,248.5438,18664.0
2023-10-20 13:50:00,259.04,259.34,258.96,259.25,20551.0,248.5534,248.8412,248.4766,248.7549,20551.0
2023-10-20 14:00:00,259.33,259.48,259.23,259.42,26697.0,248.8316,248.9755,248.7357,248.918,26697.0
2023-10-20 14:10:00,259.4,259.4,258.86,258.99,23351.0,248.8988,248.8988,248.3806,248.5054,23351.0
2023-10-20 14:20:00,258.96,259.02,258.76,258.85,24259.0,248.4766,248.5342,248.2847,248.3711,24259.0
2023-10-20 14:30:00,258.83,259.24,258.68,258.82,28082.0,248.3519,248.7453,248.2079,248.3423,28082.0
2023-10-20 14:40:00,258.86,258.9,258.45,258.45,25440.0,248.3806,248.419,247.9872,247.9872,25440.0
2023-10-20 14:50:00,258.48,258.65,258.25,258.44,29037.0,248.016,248.1791,247.7953,247.9776,29037.0
2023-10-20 15:00:00,258.45,258.76,258.38,258.38,32104.0,247.9872,248.2847,247.9201,247.9201,32104.0
2023-10-20 15:10:00,258.36,258.56,258.0,258.56,53909.0,247.9009,248.0928,247.5555,248.0928,53909.0
2023-10-20 15:20:00,258.55,258.57,257.88,258.16,70690.0,248.0832,248.1024,247.4403,247.709,70690.0
2023-10-20 15:30:00,258.14,258.22,257.96,258.13,56029.0,247.6898,247.7666,247.5171,247.6802,56029.0
2023-10-20 15:40:00,258.09,258.25,257.77,258.25,80745.0,247.6418,247.7953,247.3348,247.7953,80745.0
2023-10-20 15:50:00,258.23,258.34,257.79,258.01,347755.0,247.7762,247.8817,247.354,247.5651,347755.0
2023-10-23 09:30:00,256.61,257.0,255.23,256.72,134093.0,246.2217,246.5959,244.8976,246.3273,134093.0
2023-10-23 09:40:00,256.71,256.8,255.56,255.89,54424.0,246.3177,246.404,245.2142,245.5309,54424.0
2023-10-23 09:50:00,256.08,256.85,255.98,256.85,45387.0,245.7132,246.452,245.6172,246.452,45387.0
2023-10-23 10:00:00,256.84,257.24,256.42,256.66,33410.0,246.4424,246.8262,246.0394,246.2697,33410.0
2023-10-23 10:10:00,256.65,256.84,255.99,256.36,35263.0,246.2601,246.4424,245.6268,245.9819,35263.0
2023-10-23 10:20:00,256.34,256.52,255.92,255.92,35147.0,245.9627,246.1354,245.5597,245.5597,35147.0
2023-10-23 10:30:00,255.96,256.03,255.44,255.8,36803.0,245.598,245.6652,245.0991,245.4445,36803.0
2023-10-23 10:40:00,255.77,256.12,255.67,255.9,34022.0,245.4157,245.7516,245.3198,245.5405,34022.0
2023-10-23 10:50:00,255.93,256.05,255.63,255.8,32645.0,245.5693,245.6844,245.2814,245.4445,32645.0
2023-10-23 11:00:00,255.82,255.84,255.17,255.24,40976.0,245.4637,245.4829,244.84,244.9072,40976.0
2023-10-23 11:10:00,255.27,255.27,255.02,255.06,39286.0,244.936,244.936,244.6961,244.7345,39286.0
2023-10-23 11:20:00,255.09,255.75,255.04,255.29,54363.0,244.7633,245.3965,244.7153,244.9552,54363.0
2023-10-23 11:30:00,255.31,255.75,255.24,255.6,47168.0,244.9744,245.3965,244.9072,245.2526,47168.0
2023-10-23 11:40:00,255.59,255.59,255.27,255.51,36696.0,245.243,245.243,244.936,245.1663,36696.0
2023-10-23 11:50:00,255.46,255.85,255.33,255.67,36072.0,245.1183,245.4925,244.9935,245.3198,36072.0
2023-10-23 12:00:00,255.67,255.7,255.52,255.59,17307.0,245.3198,245.3486,245.1759,245.243,17307.0
2023-10-23 12:10:00,255.59,255.66,255.15,255.2,25296.0,245.243,245.3102,244.8208,244.8688,25296.0
2023-10-23 12:20:00,255.19,255.74,255.13,255.59,26566.0,244.8592,245.387,244.8016,245.243,26566.0
2023-10-23 12:30:00,255.6,255.93,255.6,255.81,31171.0,245.2526,245.5693,245.2526,245.4541,31171.0
2023-10-23 12:40:00,255.84,255.94,255.66,255.91,15318.0,245.4829,245.5789,245.3102,245.5501,15318.0
2023-10-23 12:50:00,255.9,256.73,255.89,256.66,28339.0,245.5405,246.3369,245.5309,246.2697,28339.0
2023-10-23 13:00:00,256.73,256.75,256.41,256.49,30419.0,246.3369,246.3561,246.0298,246.1066,30419.0
2023-10-23 13:10:00,256.47,256.53,256.05,256.07,19550.0,246.0874,246.145,245.6844,245.7036,19550.0
2023-10-23 13:20:00,256.03,256.13,255.76,256.08,25615.0,245.6652,245.7612,245.4061,245.7132,25615.0
2023-10-23 13:30:00,256.09,256.36,255.99,256.32,22103.0,245.7228,245.9819,245.6268,245.9435,22103.0
2023-10-23 13:40:00,256.29,256.58,256.27,256.4,41486.0,245.9147,246.1929,245.8955,246.0202,41486.0
2023-10-23 13:50:00,256.43,256.58,256.24,256.29,41079.0,246.049,246.1929,245.8667,245.9147,41079.0
2023-10-23 14:00:00,256.27,256.29,255.84,256.25,39518.0,245.8955,245.9147,245.4829,245.8763,39518.0
2023-10-23 14:10:00,256.24,256.24,255.85,256.01,28958.0,245.8667,245.8667,245.4925,245.646,28958.0
2023-10-23 14:20:00,256.06,256.49,255.89,256.37,17110.0,245.694,246.1066,245.5309,245.9914,17110.0
2023-10-23 14:30:00,256.39,256.54,256.22,256.54,21946.0,246.0106,246.1546,245.8475,246.1546,21946.0
2023-10-23 14:40:00,256.55,256.66,256.19,256.34,22930.0,246.1642,246.2697,245.8187,245.9627,22930.0
2023-10-23 14:50:00,256.29,256.32,256.02,256.23,25939.0,245.9147,245.9435,245.6556,245.8571,25939.0
2023-10-23 15:00:00,256.32,256.49,256.05,256.12,27883.0,245.9435,246.1066,245.6844,245.7516,27883.0
2023-10-23 15:10:00,256.08,256.08,255.65,255.78,57173.0,245.7132,245.7132,245.3006,245.4253,57173.0
2023-10-23 15:20:00,255.73,255.78,255.32,255.36,59107.0,245.3774,245.4253,244.984,245.0223,59107.0
2023-10-23 15:30:00,255.35,255.47,254.95,254.95,47592.0,245.0127,245.1279,244.6289,244.6289,47592.0
2023-10-23 15:40:00,254.95,255.57,254.93,255.23,59213.0,244.6289,245.2238,244.6097,244.8976,59213.0
2023-10-23 15:50:00,255.24,255.24,254.54,254.75,195784.0,244.9072,244.9072,244.2355,244.437,195784.0
2023-10-24 09:30:00,254.68,257.0,254.68,256.14,80036.0,244.3699,246.5959,244.3699,245.7708,80036.0
2023-10-24 09:40:00,256.16,256.16,255.06,255.55,24446.0,245.7899,245.7899,244.7345,245.2046,24446.0
2023-10-24 09:50:00,255.48,256.46,255.44,256.22,23712.0,245.1375,246.0778,245.0991,245.8475,23712.0
2023-10-24 10:00:00,256.2,256.5,255.7,256.46,53291.0,245.8283,246.1162,245.3486,246.0778,53291.0
2023-10-24 10:10:00,256.48,256.64,256.38,256.46,23509.0,246.097,246.2505,246.001,246.0778,23509.0
2023-10-24 10:20:00,256.53,257.12,256.27,257.03,20731.0,246.145,246.7111,245.8955,246.6247,20731.0
2023-10-24 10:30:00,257.2,257.2,256.55,256.72,25025.0,246.7878,246.7878,246.1642,246.3273,25025.0
2023-10-24 10:40:00,256.85,257.32,256.76,257.32,19266.0,246.452,246.903,246.3657,246.903,19266.0
2023-10-24 10:50:00,257.43,257.46,257.1,257.2,23341.0,247.0085,247.0373,246.6919,246.7878,23341.0
2023-10-24 11:00:00,257.21,257.21,256.71,256.93,23738.0,246.7974,246.7974,246.3177,246.5288,23738.0
2023-10-24 11:10:00,256.9,257.18,256.85,257.12,21288.0,246.5,246.7687,246.452,246.7111,21288.0
2023-10-24 11:20:00,257.08,257.13,256.63,256.76,19573.0,246.6727,246.7207,246.2409,246.3657,19573.0
2023-10-24 11:30:00,256.75,256.84,256.58,256.67,16839.0,246.3561,246.4424,246.1929,246.2793,16839.0
2023-10-24 11:40:00,256.74,256.86,256.68,256.79,13713.0,246.3465,246.4616,246.2889,246.3944,13713.0
2023-10-24 11:50:00,256.76,256.9,256.48,256.88,24469.0,246.3657,246.5,246.097,246.4808,24469.0
2023-10-24 12:00:00,256.83,256.99,256.65,256.73,16933.0,246.4328,246.5863,246.2601,246.3369,16933.0
2023-10-24 12:10:00,256.7,256.74,256.44,256.47,16195.0,246.3081,246.3465,246.0586,246.0874,16195.0
2023-10-24 12:20:00,256.44,256.49,256.1,256.32,40309.0,246.0586,246.1066,245.7324,245.9435,40309.0
2023-10-24 12:30:00,256.34,256.81,256.25,256.69,23430.0,245.9627,246.4136,245.8763,246.2985,23430.0
2023-10-24 12:40:00,256.72,256.84,256.55,256.72,28181.0,246.3273,246.4424,246.1642,246.3273,28181.0
2023-10-24 12:50:00,256.76,256.79,256.41,256.79,32525.0,246.3657,246.3944,246.0298,246.3944,32525.0
2023-10-24 13:00:00,256.69,256.96,256.57,256.91,39375.0,246.2985,246.5576,246.1834,246.5096,39375.0
2023-10-24 13:10:00,256.88,256.88,256.52,256.63,15954.0,246.4808,246.4808,246.1354,246.2409,15954.0
2023-10-24 13:20:00,256.76,256.96,256.5,256.58,21345.0,246.3657,246.5576,246.1162,246.1929,21345.0
2023-10-24 13:30:00,256.65,256.94,256.65,256.71,10369.0,246.2601,246.5384,246.2601,246.3177,10369.0
2023-10-24 13:40:00,256.7,256.78,256.5,256.51,16123.0,246.3081,246.3848,246.1162,246.1258,16123.0
2023-10-24 13:50:00,256.55,256.6,256.16,256.38,17726.0,246.1642,246.2121,245.7899,246.001,17726.0
2023-10-24 14:00:00,256.36,256.58,256.16,256.45,14370.0,245.9819,246.1929,245.7899,246.0682,14370.0
2023-10-24 14:10:00,256.53,256.77,256.36,256.65,18854.0,246.145,246.3753,245.9819,246.2601,18854.0
2023-10-24 14:20:00,256.63,256.79,256.4,256.78,16686.0,246.2409,246.3944,246.0202,246.3848,16686.0
2023-10-24 14:30:00,256.83,257.08,256.74,256.77,19280.0,246.4328,246.6727,246.3465,246.3753,19280.0
2023-10-24 14:40:00,256.82,257.23,256.79,257.2,15231.0,246.4232,246.8166,246.3944,246.7878,15231.0
2023-10-24 14:50:00,257.18,257.45,257.09,257.23,20784.0,246.7687,247.0277,246.6823,246.8166,20784.0
2023-10-24 15:00:00,257.23,257.43,257.11,257.11,19128.0,246.8166,247.0085,246.7015,246.7015,19128.0
2023-10-24 15:10:00,257.1,257.58,257.07,257.45,32943.0,246.6919,247.1525,246.6631,247.0277,32943.0
2023-10-24 15:20:00,257.47,257.67,257.4,257.51,20214.0,247.0469,247.2388,246.9798,247.0853,20214.0
2023-10-24 15:30:00,257.51,257.55,257.34,257.36,31286.0,247.0853,247.1237,246.9222,246.9414,31286.0
2023-10-24 15:40:00,257.35,257.76,257.35,257.43,52755.0,246.9318,247.3252,246.9318,247.0085,52755.0
2023-10-24 15:50:00,257.43,257.65,257.21,257.26,190159.0,247.0085,247.2196,246.7974,246.8454,190159.0
2023-10-25 09:30:00,258.12,259.0,257.73,258.43,87459.0,247.6706,248.515,247.2964,247.9681,87459.0
2023-10-25 09:40:00,258.28,258.47,256.94,257.12,35650.0,247.8241,248.0064,246.5384,246.7111,35650.0
2023-10-25 09:50:00,257.19,257.99,257.14,257.96,30873.0,246.7783,247.5459,246.7303,247.5171,30873.0
2023-10-25 10:00:00,257.91,257.91,256.98,257.09,21461.0,247.4691,247.4691,246.5768,246.6823,21461.0
2023-10-25 10:10:00,257.08,257.73,257.07,257.55,30049.0,246.6727,247.2964,246.6631,247.1237,30049.0
2023-10-25 10:20:00,257.5,258.05,257.48,258.0,23979.0,247.0757,247.6034,247.0565,247.5555,23979.0
2023-10-25 10:30:00,257.93,258.77,257.84,258.75,49731.0,247.4883,248.2943,247.4019,248.2751,49731.0
2023-10-25 10:40:00,258.75,259.02,258.6,259.0,21574.0,248.2751,248.5342,248.1312,248.515,21574.0
2023-10-25 10:50:00,258.95,259.17,258.67,258.73,25045.0,248.467,248.6781,248.1983,248.2559,25045.0
2023-10-25 11:00:00,258.6,258.96,258.51,258.56,21210.0,248.1312,248.4766,248.0448,248.0928,21210.0
2023-10-25 11:10:00,258.58,259.26,258.5,259.24,38284.0,248.112,248.7645,248.0352,248.7453,38284.0
2023-10-25 11:20:00,259.21,259.41,258.93,259.39,24915.0,248.7165,248.9084,248.4478,248.8892,24915.0
2023-10-25 11:30:00,259.37,259.42,258.91,259.31,51640.0,248.87,248.918,248.4286,248.8124,51640.0
2023-10-25 11:40:00,259.25,259.39,258.84,259.1,33839.0,248.7549,248.8892,248.3615,248.6109,33839.0
2023-10-25 11:50:00,259.06,259.43,259.06,259.18,25134.0,248.5725,248.9276,248.5725,248.6877,25134.0
2023-10-25 12:00:00,259.15,259.27,258.75,258.85,22884.0,248.6589,248.774,248.2751,248.3711,22884.0
2023-10-25 12:10:00,258.86,258.87,258.24,258.36,16498.0,248.3806,248.3902,247.7857,247.9009,16498.0
2023-10-25 12:20:00,258.31,258.7,258.3,258.54,18774.0,247.8529,248.2271,247.8433,248.0736,18774.0
2023-10-25 12:30:00,258.54,258.84,258.47,258.79,22748.0,248.0736,248.3615,248.0064,248.3135,22748.0
2023-10-25 12:40:00,258.8,259.03,258.73,258.73,34142.0,248.3231,248.5438,248.2559,248.2559,34142.0
2023-10-25 12:50:00,258.7,258.71,258.16,258.34,16548.0,248.2271,248.2367,247.709,247.8817,16548.0
2023-10-25 13:00:00,258.34,258.45,257.89,258.1,22150.0,247.8817,247.9872,247.4499,247.6514,22150.0
2023-10-25 13:10:00,258.06,258.22,257.9,258.06,20421.0,247.613,247.7666,247.4595,247.613,20421.0
2023-10-25 13:20:00,258.05,258.44,257.88,258.0,14252.0,247.6034,247.9776,247.4403,247.5555,14252.0
2023-10-25 13:30:00,257.94,258.23,257.75,258.15,30933.0,247.4979,247.7762,247.3156,247.6994,30933.0
2023-10-25 13:40:00,258.13,258.18,257.81,257.83,15020.0,247.6802,247.7282,247.3732,247.3923,15020.0
2023-10-25 13:50:00,257.84,258.21,257.8,258.2,20183.0,247.4019,247.757,247.3636,247.7474,20183.0
2023-10-25 14:00:00,258.22,258.37,258.07,258.1,18524.0,247.7666,247.9105,247.6226,247.6514,18524.0
2023-10-25 14:10:00,258.1,258.43,257.99,258.33,25715.0,247.6514,247.9681,247.5459,247.8721,25715.0
2023-10-25 14:20:00,258.36,258.45,258.11,258.15,20930.0,247.9009,247.9872,247.661,247.6994,20930.0
2023-10-25 14:30:00,258.12,258.38,258.09,258.13,21046.0,247.6706,247.9201,247.6418,247.6802,21046.0
2023-10-25 14:40:00,258.17,258.34,258.1,258.18,27691.0,247.7186,247.8817,247.6514,247.7282,27691.0
2023-10-25 14:50:00,258.22,258.78,258.17,258.56,27867.0,247.7666,248.3039,247.7186,248.0928,27867.0
2023-10-25 15:00:00,258.55,258.65,258.17,258.5,31969.0,248.0832,248.1791,247.7186,248.0352,31969.0
2023-10-25 15:10:00,258.5,258.59,258.17,258.56,34943.0,248.0352,248.1216,247.7186,248.0928,34943.0
2023-10-25 15:20:00,258.59,259.04,258.55,258.77,45931.0,248.1216,248.5534,248.0832,248.2943,45931.0
2023-10-25 15:30:00,258.75,258.88,258.43,258.46,56797.0,248.2751,248.3998,247.9681,247.9968,56797.0
2023-10-25 15:40:00,258.47,258.57,258.24,258.41,62242.0,248.0064,248.1024,247.7857,247.9489,62242.0
2023-10-25 15:50:00,258.42,258.6,257.86,258.09,162006.0,247.9585,248.1312,247.4211,247.6418,162006.0
2023-10-26 09:30:00,258.36,259.24,257.72,258.63,75924.0,247.9009,248.7453,247.2868,248.16,75924.0
2023-10-26 09:40:00,258.65,259.54,258.51,258.95,28719.0,248.1791,249.0331,248.0448,248.467,28719.0
2023-10-26 09:50:00,259.0,259.4,258.63,258.86,25510.0,248.515,248.8988,248.16,248.3806,25510.0
2023-10-26 10:00:00,258.85,258.95,258.11,258.3,36243.0,248.3711,248.467,247.661,247.8433,36243.0
2023-10-26 10:10:00,258.28,258.57,258.19,258.55,34295.0,247.8241,248.1024,247.7378,248.0832,34295.0
2023-10-26 10:20:00,258.51,259.11,258.48,258.81,35098.0,248.0448,248.6205,248.016,248.3327,35098.0
2023-10-26 10:30:00,258.81,258.99,258.05,258.35,33308.0,248.3327,248.5054,247.6034,247.8913,33308.0
2023-10-26 10:40:00,258.35,258.43,257.99,258.36,28201.0,247.8913,247.9681,247.5459,247.9009,28201.0
2023-10-26 10:50:00,258.41,259.18,258.36,258.65,54290.0,247.9489,248.6877,247.9009,248.1791,54290.0
2023-10-26 11:00:00,258.68,258.7,258.21,258.26,15769.0,248.2079,248.2271,247.757,247.8049,15769.0
2023-10-26 11:10:00,258.26,258.26,257.42,257.57,23028.0,247.8049,247.8049,246.9989,247.1429,23028.0
2023-10-26 11:20:00,257.57,258.0,257.57,257.9,20906.0,247.1429,247.5555,247.1429,247.4595,20906.0
2023-10-26 11:30:00,257.9,258.02,257.61,257.91,12137.0,247.4595,247.5747,247.1812,247.4691,12137.0
2023-10-26 11:40:00,257.94,257.95,257.4,257.72,14278.0,247.4979,247.5075,246.9798,247.2868,14278.0
2023-10-26 11:50:00,257.63,257.78,257.56,257.76,18289.0,247.2004,247.3444,247.1333,247.3252,18289.0
2023-10-26 12:00:00,257.67,257.8,257.31,257.55,17261.0,247.2388,247.3636,246.8934,247.1237,17261.0
2023-10-26 12:10:00,257.48,257.82,257.35,257.7,23069.0,247.0565,247.3827,246.9318,247.2676,23069.0
2023-10-26 12:20:00,257.74,258.24,257.69,258.23,23398.0,247.306,247.7857,247.258,247.7762,23398.0
2023-10-26 12:30:00,258.16,258.39,257.78,257.87,24276.0,247.709,247.9297,247.3444,247.4307,24276.0
2023-10-26 12:40:00,257.89,257.96,257.69,257.76,15142.0,247.4499,247.5171,247.258,247.3252,15142.0
2023-10-26 12:50:00,257.73,257.94,257.53,257.55,32938.0,247.2964,247.4979,247.1045,247.1237,32938.0
2023-10-26 13:00:00,257.54,257.88,257.38,257.53,25898.0,247.1141,247.4403,246.9606,247.1045,25898.0
2023-10-26 13:10:00,257.55,257.64,257.44,257.63,15759.0,247.1237,247.21,247.0181,247.2004,15759.0
2023-10-26 13:20:00,257.65,257.7,257.41,257.7,24863.0,247.2196,247.2676,246.9893,247.2676,24863.0
2023-10-26 13:30:00,257.69,258.12,257.47,257.97,19402.0,247.258,247.6706,247.0469,247.5267,19402.0
2023-10-26 13:40:00,257.95,258.09,257.73,257.91,16019.0,247.5075,247.6418,247.2964,247.4691,16019.0
2023-10-26 13:50:00,257.91,258.14,257.91,258.1,14796.0,247.4691,247.6898,247.4691,247.6514,14796.0
2023-10-26 14:00:00,258.08,258.13,257.6,257.75,22113.0,247.6322,247.6802,247.1717,247.3156,22113.0
2023-10-26 14:10:00,257.74,257.91,257.66,257.67,14391.0,247.306,247.4691,247.2292,247.2388,14391.0
2023-10-26 14:20:00,257.73,257.74,257.45,257.67,24588.0,247.2964,247.306,247.0277,247.2388,24588.0
2023-10-26 14:30:00,257.66,258.04,257.57,257.94,23878.0,247.2292,247.5938,247.1429,247.4979,23878.0
2023-10-26 14:40:00,257.97,258.07,257.86,257.91,19166.0,247.5267,247.6226,247.4211,247.4691,19166.0
2023-10-26 14:50:00,257.9,258.07,257.8,258.05,21713.0,247.4595,247.6226,247.3636,247.6034,21713.0
2023-10-26 15:00:00,258.05,258.09,257.65,257.68,17374.0,247.6034,247.6418,247.2196,247.2484,17374.0
2023-10-26 15:10:00,257.68,257.72,257.43,257.48,23688.0,247.2484,247.2868,247.0085,247.0565,23688.0
2023-10-26 15:20:00,257.48,257.58,257.07,257.17,29984.0,247.0565,247.1525,246.6631,246.7591,29984.0
2023-10-26 15:30:00,257.13,257.26,256.66,256.79,31593.0,246.7207,246.8454,246.2697,246.3944,31593.0
2023-10-26 15:40:00,256.79,256.79,256.07,256.23,70727.0,246.3944,246.3944,245.7036,245.8571,70727.0
2023-10-26 15:50:00,256.26,256.46,255.68,255.86,204970.0,245.8859,246.0778,245.3294,245.5021,204970.0
2023-10-27 09:30:00,256.55,257.08,256.1,256.75,63931.0,246.1642,246.6727,245.7324,246.3561,63931.0
2023-10-27 09:40:00,256.8,257.1,256.55,256.81,30177.0,246.404,246.6919,246.1642,246.4136,30177.0
2023-10-27 09:50:00,256.72,257.67,256.25,257.49,32256.0,246.3273,247.2388,245.8763,247.0661,32256.0
2023-10-27 10:00:00,257.38,258.14,257.0,258.0,46322.0,246.9606,247.6898,246.5959,247.5555,46322.0
2023-10-27 10:10:00,258.12,259.0,257.81,258.76,46273.0,247.6706,248.515,247.3732,248.2847,46273.0
2023-10-27 10:20:00,258.71,258.84,258.04,258.3,43242.0,248.2367,248.3615,247.5938,247.8433,43242.0
2023-10-27 10:30:00,258.22,259.05,258.08,259.03,43477.0,247.7666,248.563,247.6322,248.5438,43477.0
2023-10-27 10:40:00,259.05,259.15,258.45,258.58,38108.0,248.563,248.6589,247.9872,248.112,38108.0
2023-10-27 10:50:00,258.62,259.38,258.62,259.35,31705.0,248.1504,248.8796,248.1504,248.8508,31705.0
2023-10-27 11:00:00,259.35,259.38,258.93,259.14,41283.0,248.8508,248.8796,248.4478,248.6493,41283.0
2023-10-27 11:10:00,259.1,259.28,258.67,258.71,38737.0,248.6109,248.7836,248.1983,248.2367,38737.0
2023-10-27 11:20:00,258.69,258.69,258.29,258.32,33905.0,248.2175,248.2175,247.8337,247.8625,33905.0
2023-10-27 11:30:00,258.34,258.47,258.08,258.1,41212.0,247.8817,248.0064,247.6322,247.6514,41212.0
2023-10-27 11:40:00,258.08,258.15,257.73,258.11,21716.0,247.6322,247.6994,247.2964,247.661,21716.0
2023-10-27 11:50:00,258.09,258.39,257.84,257.98,25872.0,247.6418,247.9297,247.4019,247.5363,25872.0
2023-10-27 12:00:00,257.94,258.06,257.72,257.92,21497.0,247.4979,247.613,247.2868,247.4787,21497.0
2023-10-27 12:10:00,257.9,257.92,257.64,257.82,21265.0,247.4595,247.4787,247.21,247.3827,21265.0
2023-10-27 12:20:00,257.79,257.88,257.26,257.34,33465.0,247.354,247.4403,246.8454,246.9222,33465.0
2023-10-27 12:30:00,257.37,257.94,257.35,257.91,24311.0,246.951,247.4979,246.9318,247.4691,24311.0
2023-10-27 12:40:00,257.9,258.02,257.5,257.5,17330.0,247.4595,247.5747,247.0757,247.0757,17330.0
2023-10-27 12:50:00,257.53,257.53,256.85,256.99,21865.0,247.1045,247.1045,246.452,246.5863,21865.0
2023-10-27 13:00:00,256.98,257.26,256.7,256.88,23591.0,246.5768,246.8454,246.3081,246.4808,23591.0
2023-10-27 13:10:00,256.81,256.99,256.35,256.6,31180.0,246.4136,246.5863,245.9723,246.2121,31180.0
2023-10-27 13:20:00,256.53,256.91,256.41,256.58,18526.0,246.145,246.5096,246.0298,246.1929,18526.0
2023-10-27 13:30:00,256.55,256.55,256.25,256.41,22691.0,246.1642,246.1642,245.8763,246.0298,22691.0
2023-10-27 13:40:00,256.35,256.67,256.06,256.11,32840.0,245.9723,246.2793,245.694,245.742,32840.0
2023-10-27 13:50:00,256.16,256.29,255.97,256.14,26798.0,245.7899,245.9147,245.6076,245.7708,26798.0
2023-10-27 14:00:00,256.16,256.41,256.12,256.31,24827.0,245.7899,246.0298,245.7516,245.9339,24827.0
2023-10-27 14:10:00,256.31,256.45,255.98,256.03,21951.0,245.9339,246.0682,245.6172,245.6652,21951.0
2023-10-27 14:20:00,256.05,256.05,255.42,255.48,29973.0,245.6844,245.6844,245.0799,245.1375,29973.0
2023-10-27 14:30:00,255.47,255.92,255.38,255.81,34553.0,245.1279,245.5597,245.0415,245.4541,34553.0
2023-10-27 14:40:00,255.8,256.04,255.65,255.66,24853.0,245.4445,245.6748,245.3006,245.3102,24853.0
2023-10-27 14:50:00,255.68,255.68,255.04,255.23,36879.0,245.3294,245.3294,244.7153,244.8976,36879.0
2023-10-27 15:00:00,255.19,255.55,255.04,255.05,44818.0,244.8592,245.2046,244.7153,244.7249,44818.0
2023-10-27 15:10:00,255.04,255.5,254.87,255.4,62802.0,244.7153,245.1567,244.5522,245.0607,62802.0
2023-10-27 15:20:00,255.4,255.48,255.23,255.28,76701.0,245.0607,245.1375,244.8976,244.9456,76701.0
2023-10-27 15:30:00,255.31,255.37,254.93,255.25,74772.0,244.9744,245.0319,244.6097,244.9168,74772.0
2023-10-27 15:40:00,255.27,255.67,254.93,255.22,146494.0,244.936,245.3198,244.6097,244.888,146494.0
2023-10-27 15:50:00,255.19,255.92,255.01,255.82,255291.0,244.8592,245.5597,244.6865,245.4637,255291.0
2023-10-30 09:30:00,260.1,260.92,254.6,256.18,602326.0,249.5704,250.3573,244.2931,245.8091,602326.0
2023-10-30 09:40:00,256.23,257.61,255.07,256.13,259209.0,245.8571,247.1812,244.7441,245.7612,259209.0
2023-10-30 09:50:00,256.24,257.3,255.82,255.95,177685.0,245.8667,246.8838,245.4637,245.5885,177685.0
2023-10-30 10:00:00,255.94,258.45,255.27,258.38,183361.0,245.5789,247.9872,244.936,247.9201,183361.0
2023-10-30 10:10:00,258.34,259.3,257.7,258.32,145155.0,247.8817,248.8028,247.2676,247.8625,145155.0
2023-10-30 10:20:00,258.32,258.8,257.26,257.65,95912.0,247.8625,248.3231,246.8454,247.2196,95912.0
2023-10-30 10:30:00,257.62,258.69,257.08,258.66,75516.0,247.1908,248.2175,246.6727,248.1887,75516.0
2023-10-30 10:40:00,258.66,260.14,258.39,259.75,117761.0,248.1887,249.6088,247.9297,249.2346,117761.0
2023-10-30 10:50:00,259.82,259.95,258.91,259.1,113520.0,249.3018,249.4265,248.4286,248.6109,113520.0
2023-10-30 11:00:00,259.12,259.98,258.97,259.79,62956.0,248.6301,249.4553,248.4862,249.273,62956.0
2023-10-30 11:10:00,259.7,260.1,259.52,260.09,63560.0,249.1866,249.5704,249.0139,249.5609,63560.0
2023-10-30 11:20:00,260.1,260.89,260.09,260.64,128540.0,249.5704,250.3285,249.5609,250.0886,128540.0
2023-10-30 11:30:00,260.64,261.41,260.09,261.25,88366.0,250.0886,250.8274,249.5609,250.6739,88366.0
2023-10-30 11:40:00,261.2,261.45,260.67,261.04,60702.0,250.6259,250.8658,250.1174,250.4724,60702.0
2023-10-30 11:50:00,261.0,261.79,260.99,261.59,69939.0,250.434,251.192,250.4244,251.0001,69939.0
2023-10-30 12:00:00,261.63,262.06,261.4,261.5,72512.0,251.0385,251.4511,250.8178,250.9138,72512.0
2023-10-30 12:10:00,261.49,261.99,261.49,261.72,67014.0,250.9042,251.3839,250.9042,251.1249,67014.0
2023-10-30 12:20:00,261.78,261.83,260.8,260.8,66564.0,251.1824,251.2304,250.2421,250.2421,66564.0
2023-10-30 12:30:00,260.76,260.95,260.08,260.13,51917.0,250.2037,250.386,249.5513,249.5992,51917.0
2023-10-30 12:40:00,260.12,260.24,259.4,260.24,59577.0,249.5896,249.7048,248.8988,249.7048,59577.0
2023-10-30 12:50:00,260.24,260.45,259.88,260.2,41524.0,249.7048,249.9063,249.3594,249.6664,41524.0
2023-10-30 13:00:00,260.26,260.58,257.77,260.23,32906.0,249.724,250.031,247.3348,249.6952,32906.0
2023-10-30 13:10:00,260.29,260.8,260.28,260.71,25138.0,249.7528,250.2421,249.7432,250.1558,25138.0
2023-10-30 13:20:00,260.77,261.66,260.65,261.51,41900.0,250.2133,251.0673,250.0982,250.9234,41900.0
2023-10-30 13:30:00,261.56,261.85,261.3,261.82,46380.0,250.9713,251.2496,250.7219,251.2208,46380.0
2023-10-30 13:40:00,261.73,262.06,261.61,261.88,38320.0,251.1345,251.4511,251.0193,251.2784,38320.0
2023-10-30 13:50:00,261.92,261.96,261.7,261.85,33724.0,251.3168,251.3551,251.1057,251.2496,33724.0
2023-10-30 14:00:00,261.89,261.9,261.08,261.09,76090.0,251.288,251.2976,250.5108,250.5204,76090.0
2023-10-30 14:10:00,261.13,261.5,261.05,261.35,58346.0,250.5588,250.9138,250.482,250.7698,58346.0
2023-10-30 14:20:00,261.36,261.51,261.06,261.12,59127.0,250.7794,250.9234,250.4916,250.5492,59127.0
2023-10-30 14:30:00,261.13,261.78,261.12,261.61,73013.0,250.5588,251.1824,250.5492,251.0193,73013.0
2023-10-30 14:40:00,261.61,261.8,261.49,261.57,36992.0,251.0193,251.2016,250.9042,250.9809,36992.0
2023-10-30 14:50:00,261.55,261.64,260.79,261.07,53634.0,250.9617,251.0481,250.2325,250.5012,53634.0
2023-10-30 15:00:00,261.13,261.38,260.94,261.02,36527.0,250.5588,250.7986,250.3764,250.4532,36527.0
2023-10-30 15:10:00,261.03,261.64,260.97,261.29,64590.0,250.4628,251.0481,250.4052,250.7123,64590.0
2023-10-30 15:20:00,261.27,261.54,261.0,261.01,81489.0,250.6931,250.9522,250.434,250.4436,81489.0
2023-10-30 15:30:00,260.99,261.2,260.78,260.93,70716.0,250.4244,250.6259,250.2229,250.3668,70716.0
2023-10-30 15:40:00,260.98,261.2,260.82,261.0,69801.0,250.4148,250.6259,250.2613,250.434,69801.0
2023-10-30 15:50:00,261.02,261.29,260.11,260.15,238129.0,250.4532,250.7123,249.58,249.6184,238129.0
2023-10-31 09:30:00,263.46,263.69,261.66,262.41,178001.0,252.7944,253.0151,251.0673,251.7869,178001.0
2023-10-31 09:40:00,262.39,262.46,260.82,260.93,57644.0,251.7677,251.8349,250.2613,250.3668,57644.0
2023-10-31 09:50:00,260.98,261.19,260.0,261.08,79296.0,250.4148,250.6163,249.4745,250.5108,79296.0
2023-10-31 10:00:00,260.79,261.29,260.35,261.25,47422.0,250.2325,250.7123,249.8103,250.6739,47422.0
2023-10-31 10:10:00,261.18,261.73,261.11,261.35,49067.0,250.6067,251.1345,250.5396,250.7698,49067.0
2023-10-31 10:20:00,261.27,261.36,260.93,261.1,42240.0,250.6931,250.7794,250.3668,250.53,42240.0
2023-10-31 10:30:00,261.1,261.36,260.73,261.0,59837.0,250.53,250.7794,250.1749,250.434,59837.0
2023-10-31 10:40:00,261.01,261.62,260.83,261.44,45673.0,250.4436,251.0289,250.2709,250.8562,45673.0
2023-10-31 10:50:00,261.42,261.64,261.02,261.39,37420.0,250.837,251.0481,250.4532,250.8082,37420.0
2023-10-31 11:00:00,261.4,261.44,260.89,261.01,44457.0,250.8178,250.8562,250.3285,250.4436,44457.0
2023-10-31 11:10:00,261.07,261.13,260.78,261.03,43359.0,250.5012,250.5588,250.2229,250.4628,43359.0
2023-10-31 11:20:00,261.09,261.47,260.9,260.9,36080.0,250.5204,250.885,250.3381,250.3381,36080.0
2023-10-31 11:30:00,260.85,260.85,259.8,260.11,50196.0,250.2901,250.2901,249.2826,249.58,50196.0
2023-10-31 11:40:00,260.01,260.14,259.75,260.12,41037.0,249.4841,249.6088,249.2346,249.5896,41037.0
2023-10-31 11:50:00,260.14,260.53,260.05,260.52,32209.0,249.6088,249.983,249.5225,249.9734,32209.0
2023-10-31 12:00:00,260.5,260.64,260.22,260.51,23626.0,249.9543,250.0886,249.6856,249.9638,23626.0
2023-10-31 12:10:00,260.52,260.66,259.89,260.05,21025.0,249.9734,250.1078,249.3689,249.5225,21025.0
2023-10-31 12:20:00,260.05,260.5,259.88,260.47,20577.0,249.5225,249.9543,249.3594,249.9255,20577.0
2023-10-31 12:30:00,260.45,260.78,260.01,260.48,19512.0,249.9063,250.2229,249.4841,249.9351,19512.0
2023-10-31 12:40:00,260.48,260.58,260.17,260.29,14558.0,249.9351,250.031,249.6376,249.7528,14558.0
2023-10-31 12:50:00,260.29,260.37,260.14,260.33,16905.0,249.7528,249.8295,249.6088,249.7911,16905.0
2023-10-31 13:00:00,260.36,260.87,260.36,260.87,20801.0,249.8199,250.3093,249.8199,250.3093,20801.0
2023-10-31 13:10:00,260.82,261.37,260.72,261.28,20386.0,250.2613,250.789,250.1653,250.7027,20386.0
2023-10-31 13:20:00,261.31,261.73,261.3,261.64,43739.0,250.7315,251.1345,250.7219,251.0481,43739.0
2023-10-31 13:30:00,261.66,262.02,261.63,261.84,31936.0,251.0673,251.4127,251.0385,251.24,31936.0
2023-10-31 13:40:00,261.87,262.14,261.69,262.06,32590.0,251.2688,251.5279,251.0961,251.4511,32590.0
2023-10-31 13:50:00,262.01,262.61,262.0,262.61,47066.0,251.4031,251.9788,251.3935,251.9788,47066.0
2023-10-31 14:00:00,262.61,262.63,262.21,262.27,33052.0,251.9788,251.998,251.595,251.6526,33052.0
2023-10-31 14:10:00,262.31,262.76,262.26,262.47,45409.0,251.691,252.1228,251.643,251.8445,45409.0
2023-10-31 14:20:00,262.47,262.48,261.78,261.78,39613.0,251.8445,251.8541,251.1824,251.1824,39613.0
2023-10-31 14:30:00,261.81,262.1,261.78,261.92,37919.0,251.2112,251.4895,251.1824,251.3168,37919.0
2023-10-31 14:40:00,261.92,262.31,261.92,261.95,38190.0,251.3168,251.691,251.3168,251.3456,38190.0
2023-10-31 14:50:00,261.96,262.12,261.74,262.03,92706.0,251.3551,251.5087,251.1441,251.4223,92706.0
2023-10-31 15:00:00,262.03,262.37,261.98,262.22,46718.0,251.4223,251.7486,251.3743,251.6046,46718.0
2023-10-31 15:10:00,262.19,262.44,261.99,261.99,37476.0,251.5758,251.8157,251.3839,251.3839,37476.0
2023-10-31 15:20:00,262.0,262.01,261.62,261.9,40381.0,251.3935,251.4031,251.0289,251.2976,40381.0
2023-10-31 15:30:00,261.92,261.93,261.65,261.67,40841.0,251.3168,251.3264,251.0577,251.0769,40841.0
2023-10-31 15:40:00,261.66,262.17,261.55,262.17,68639.0,251.0673,251.5566,250.9617,251.5566,68639.0
2023-10-31 15:50:00,262.29,262.38,261.94,262.07,208922.0,251.6718,251.7581,251.336,251.4607,208922.0
2023-11-01 09:30:00,263.0,263.39,262.1,262.5,69814.0,252.353,252.7273,251.4895,251.8733,69814.0
2023-11-01 09:40:00,262.51,263.04,261.58,262.09,33834.0,251.8829,252.3914,250.9905,251.4799,33834.0
2023-11-01 09:50:00,262.18,262.25,261.56,261.62,24086.0,251.5662,251.6334,250.9713,251.0289,24086.0
2023-11-01 10:00:00,261.64,262.29,261.35,261.98,30315.0,251.0481,251.6718,250.7698,251.3743,30315.0
2023-11-01 10:10:00,261.93,262.68,261.59,262.66,38352.0,251.3264,252.046,251.0001,252.0268,38352.0
2023-11-01 10:20:00,262.69,263.1,262.37,262.45,33972.0,252.0556,252.449,251.7486,251.8253,33972.0
2023-11-01 10:30:00,262.42,262.59,262.17,262.32,24708.0,251.7965,251.9596,251.5566,251.7006,24708.0
2023-11-01 10:40:00,262.37,262.81,262.37,262.61,20820.0,251.7486,252.1707,251.7486,251.9788,20820.0
2023-11-01 10:50:00,262.57,262.68,262.36,262.39,25037.0,251.9405,252.046,251.739,251.7677,25037.0
2023-11-01 11:00:00,262.35,262.83,262.29,262.72,27010.0,251.7294,252.1899,251.6718,252.0844,27010.0
2023-11-01 11:10:00,262.69,262.7,262.1,262.25,18975.0,252.0556,252.0652,251.4895,251.6334,18975.0
2023-11-01 11:20:00,262.24,262.29,261.51,261.56,23199.0,251.6238,251.6718,250.9234,250.9713,23199.0
2023-11-01 11:30:00,261.59,261.73,261.22,261.25,37255.0,251.0001,251.1345,250.6451,250.6739,37255.0
2023-11-01 11:40:00,261.29,261.46,261.11,261.29,22611.0,250.7123,250.8754,250.5396,250.7123,22611.0
2023-11-01 11:50:00,261.31,261.31,260.7,260.8,24445.0,250.7315,250.7315,250.1462,250.2421,24445.0
2023-11-01 12:00:00,260.87,260.88,260.25,260.29,24488.0,250.3093,250.3189,249.7144,249.7528,24488.0
2023-11-01 12:10:00,260.29,260.29,259.83,260.17,33751.0,249.7528,249.7528,249.3114,249.6376,33751.0
2023-11-01 12:20:00,260.1,260.31,260.02,260.19,33066.0,249.5704,249.7719,249.4937,249.6568,33066.0
2023-11-01 12:30:00,260.19,260.97,260.15,260.66,28810.0,249.6568,250.4052,249.6184,250.1078,28810.0
2023-11-01 12:40:00,260.75,260.79,260.54,260.64,13853.0,250.1941,250.2325,249.9926,250.0886,13853.0
2023-11-01 12:50:00,260.75,260.82,260.51,260.69,20357.0,250.1941,250.2613,249.9638,250.1366,20357.0
2023-11-01 13:00:00,260.69,260.88,260.67,260.88,20804.0,250.1366,250.3189,250.1174,250.3189,20804.0
2023-11-01 13:10:00,260.9,261.39,260.83,261.33,20415.0,250.3381,250.8082,250.2709,250.7507,20415.0
2023-11-01 13:20:00,261.34,261.47,260.89,261.1,19671.0,250.7602,250.885,250.3285,250.53,19671.0
2023-11-01 13:30:00,261.05,261.16,260.91,261.0,23801.0,250.482,250.5875,250.3477,250.434,23801.0
2023-11-01 13:40:00,261.03,261.2,260.98,261.17,15141.0,250.4628,250.6259,250.4148,250.5971,15141.0
2023-11-01 13:50:00,261.17,261.41,261.17,261.28,20449.0,250.5971,250.8274,250.5971,250.7027,20449.0
2023-11-01 14:00:00,261.38,261.64,261.15,261.2,22717.0,250.7986,251.0481,250.5779,250.6259,22717.0
2023-11-01 14:10:00,261.24,261.43,260.95,261.42,31326.0,250.6643,250.8466,250.386,250.837,31326.0
2023-11-01 14:20:00,261.42,261.75,261.27,261.27,30525.0,250.837,251.1537,250.6931,250.6931,30525.0
2023-11-01 14:30:00,261.26,261.84,260.97,261.12,44712.0,250.6835,251.24,250.4052,250.5492,44712.0
2023-11-01 14:40:00,261.06,261.07,260.19,260.55,34390.0,250.4916,250.5012,249.6568,250.0022,34390.0
2023-11-01 14:50:00,260.56,261.21,260.45,261.21,31837.0,250.0118,250.6355,249.9063,250.6355,31837.0
2023-11-01 15:00:00,261.24,261.48,261.08,261.21,22729.0,250.6643,250.8946,250.5108,250.6355,22729.0
2023-11-01 15:10:00,261.21,261.33,261.01,261.17,23421.0,250.6355,250.7507,250.4436,250.5971,23421.0
2023-11-01 15:20:00,261.14,261.3,260.66,260.88,45194.0,250.5683,250.7219,250.1078,250.3189,45194.0
2023-11-01 15:30:00,260.85,261.67,260.85,261.6,59586.0,250.2901,251.0769,250.2901,251.0097,59586.0
2023-11-01 15:40:00,261.63,261.63,261.29,261.44,79365.0,251.0385,251.0385,250.7123,250.8562,79365.0
2023-11-01 15:50:00,261.48,262.09,261.25,262.02,218254.0,250.8946,251.4799,250.6739,251.4127,218254.0
2023-11-02 09:30:00,263.59,265.63,263.51,264.12,157321.0,252.9192,254.8766,252.8424,253.4277,157321.0
2023-11-02 09:40:00,264.08,265.72,263.91,265.58,50250.0,253.3893,254.9629,253.2262,254.8286,50250.0
2023-11-02 09:50:00,265.53,266.25,265.5,266.09,87941.0,254.7806,255.4715,254.7518,255.318,87941.0
2023-11-02 10:00:00,266.2,266.8,265.92,266.38,91588.0,255.4235,255.9992,255.1548,255.5962,91588.0
2023-11-02 10:10:00,266.42,267.2,266.35,266.87,68803.0,255.6346,256.383,255.5674,256.0664,68803.0
2023-11-02 10:20:00,266.77,266.87,266.5,266.84,58780.0,255.9704,256.0664,255.7114,256.0376,58780.0
2023-11-02 10:30:00,266.88,267.42,266.82,267.1,52856.0,256.076,256.5941,256.0184,256.2871,52856.0
2023-11-02 10:40:00,267.13,267.36,267.04,267.04,26177.0,256.3159,256.5365,256.2295,256.2295,26177.0
2023-11-02 10:50:00,267.11,267.13,266.6,267.06,48343.0,256.2967,256.3159,255.8073,256.2487,48343.0
2023-11-02 11:00:00,267.07,267.15,266.52,266.73,34369.0,256.2583,256.335,255.7305,255.932,34369.0
2023-11-02 11:10:00,266.68,266.71,266.16,266.35,57116.0,255.8841,255.9129,255.3851,255.5674,57116.0
2023-11-02 11:20:00,266.39,266.41,266.15,266.25,33805.0,255.6058,255.625,255.3755,255.4715,33805.0
2023-11-02 11:30:00,266.21,266.81,266.14,266.8,35865.0,255.4331,256.0088,255.3659,255.9992,35865.0
2023-11-02 11:40:00,266.79,267.04,266.7,266.87,34669.0,255.9896,256.2295,255.9033,256.0664,34669.0
2023-11-02 11:50:00,266.89,267.06,266.51,266.51,36005.0,256.0856,256.2487,255.721,255.721,36005.0
2023-11-02 12:00:00,266.52,266.62,266.11,266.12,20110.0,255.7305,255.8265,255.3371,255.3467,20110.0
2023-11-02 12:10:00,266.09,266.48,266.08,266.39,28087.0,255.318,255.6922,255.3084,255.6058,28087.0
2023-11-02 12:20:00,266.42,266.56,266.27,266.33,31623.0,255.6346,255.7689,255.4907,255.5482,31623.0
2023-11-02 12:30:00,266.38,266.8,266.37,266.62,39016.0,255.5962,255.9992,255.5866,255.8265,39016.0
2023-11-02 12:40:00,266.63,267.06,266.63,267.05,23732.0,255.8361,256.2487,255.8361,256.2391,23732.0
2023-11-02 12:50:00,267.03,267.11,266.75,266.95,28647.0,256.2199,256.2967,255.9512,256.1431,28647.0
2023-11-02 13:00:00,266.92,267.08,266.78,267.03,24184.0,256.1144,256.2679,255.98,256.2199,24184.0
2023-11-02 13:10:00,267.0,267.13,266.87,266.88,12286.0,256.1911,256.3159,256.0664,256.076,12286.0
2023-11-02 13:20:00,266.86,266.88,266.49,266.61,15013.0,256.0568,256.076,255.7018,255.8169,15013.0
2023-11-02 13:30:00,266.63,266.76,266.48,266.58,17324.0,255.8361,255.9608,255.6922,255.7881,17324.0
2023-11-02 13:40:00,266.57,266.89,266.49,266.81,23366.0,255.7785,256.0856,255.7018,256.0088,23366.0
2023-11-02 13:50:00,266.82,267.13,266.79,266.97,20903.0,256.0184,256.3159,255.9896,256.1623,20903.0
2023-11-02 14:00:00,267.0,267.06,266.84,267.02,18972.0,256.1911,256.2487,256.0376,256.2103,18972.0
2023-11-02 14:10:00,266.99,267.24,266.83,267.24,31367.0,256.1815,256.4214,256.028,256.4214,31367.0
2023-11-02 14:20:00,267.19,267.26,267.07,267.08,21095.0,256.3734,256.4406,256.2583,256.2679,21095.0
2023-11-02 14:30:00,267.08,267.15,266.82,266.82,31636.0,256.2679,256.335,256.0184,256.0184,31636.0
2023-11-02 14:40:00,266.84,266.84,266.56,266.68,24693.0,256.0376,256.0376,255.7689,255.8841,24693.0
2023-11-02 14:50:00,266.7,266.87,266.37,266.66,34551.0,255.9033,256.0664,255.5866,255.8649,34551.0
2023-11-02 15:00:00,266.64,266.68,266.3,266.39,35024.0,255.8457,255.8841,255.5195,255.6058,35024.0
2023-11-02 15:10:00,266.37,266.45,266.19,266.27,61022.0,255.5866,255.6634,255.4139,255.4907,61022.0
2023-11-02 15:20:00,266.29,266.39,266.03,266.26,48680.0,255.5099,255.6058,255.2604,255.4811,48680.0
2023-11-02 15:30:00,266.26,266.54,266.19,266.45,91567.0,255.4811,255.7497,255.4139,255.6634,91567.0
2023-11-02 15:40:00,266.46,266.59,266.29,266.57,82339.0,255.673,255.7977,255.5099,255.7785,82339.0
2023-11-02 15:50:00,266.55,267.16,266.46,266.86,256253.0,255.7593,256.3446,255.673,256.0568,256253.0
2023-11-03 09:30:00,267.56,267.8,265.48,266.53,106636.0,256.7284,256.9587,254.7327,255.7401,106636.0
2023-11-03 09:40:00,266.5,267.31,266.48,266.88,35688.0,255.7114,256.4886,255.6922,256.076,35688.0
2023-11-03 09:50:00,266.6,267.32,266.6,266.94,26932.0,255.8073,256.4982,255.8073,256.1335,26932.0
2023-11-03 10:00:00,267.02,267.44,266.86,267.02,47789.0,256.2103,256.6133,256.0568,256.2103,47789.0
2023-11-03 10:10:00,267.07,268.06,266.94,267.76,54046.0,256.2583,257.2082,256.1335,256.9203,54046.0
2023-11-03 10:20:00,267.8,267.83,267.31,267.49,43238.0,256.9587,256.9875,256.4886,256.6613,43238.0
2023-11-03 10:30:00,267.49,267.66,267.05,267.62,29843.0,256.6613,256.8244,256.2391,256.786,29843.0
2023-11-03 10:40:00,267.62,267.83,267.42,267.49,36008.0,256.786,256.9875,256.5941,256.6613,36008.0
2023-11-03 10:50:00,267.5,267.64,267.21,267.55,28446.0,256.6709,256.8052,256.3926,256.7189,28446.0
2023-11-03 11:00:00,267.55,267.68,267.29,267.62,19896.0,256.7189,256.8436,256.4694,256.786,19896.0
2023-11-03 11:10:00,267.53,267.82,267.39,267.64,14504.0,256.6997,256.9779,256.5653,256.8052,14504.0
2023-11-03 11:20:00,267.68,267.71,267.2,267.29,22759.0,256.8436,256.8724,256.383,256.4694,22759.0
2023-11-03 11:30:00,267.3,267.49,266.96,267.39,33616.0,256.479,256.6613,256.1527,256.5653,33616.0
2023-11-03 11:40:00,267.37,267.68,267.36,267.54,18220.0,256.5461,256.8436,256.5365,256.7093,18220.0
2023-11-03 11:50:00,267.53,267.96,267.51,267.92,44457.0,256.6997,257.1123,256.6805,257.0739,44457.0
2023-11-03 12:00:00,267.97,268.22,267.91,267.91,25684.0,257.1218,257.3617,257.0643,257.0643,25684.0
2023-11-03 12:10:00,267.95,268.13,267.84,268.13,19924.0,257.1027,257.2754,256.9971,257.2754,19924.0
2023-11-03 12:20:00,268.12,268.36,268.08,268.31,23910.0,257.2658,257.4961,257.2274,257.4481,23910.0
2023-11-03 12:30:00,268.28,268.44,268.19,268.41,17614.0,257.4193,257.5728,257.3329,257.544,17614.0
2023-11-03 12:40:00,268.41,268.61,268.31,268.42,18357.0,257.544,257.7359,257.4481,257.5536,18357.0
2023-11-03 12:50:00,268.43,268.54,268.26,268.31,20169.0,257.5632,257.6688,257.4001,257.4481,20169.0
2023-11-03 13:00:00,268.28,268.45,268.14,268.14,31621.0,257.4193,257.5824,257.285,257.285,31621.0
2023-11-03 13:10:00,268.1,268.19,267.79,267.79,24246.0,257.2466,257.3329,256.9491,256.9491,24246.0
2023-11-03 13:20:00,267.85,267.99,267.73,267.88,15861.0,257.0067,257.141,256.8916,257.0355,15861.0
2023-11-03 13:30:00,267.97,268.09,267.68,267.68,20852.0,257.1218,257.237,256.8436,256.8436,20852.0
2023-11-03 13:40:00,267.68,267.89,267.59,267.82,27996.0,256.8436,257.0451,256.7572,256.9779,27996.0
2023-11-03 13:50:00,267.89,268.16,267.79,268.1,11670.0,257.0451,257.3042,256.9491,257.2466,11670.0
2023-11-03 14:00:00,268.09,268.1,267.84,268.08,18338.0,257.237,257.2466,256.9971,257.2274,18338.0
2023-11-03 14:10:00,268.06,268.16,267.84,267.85,15501.0,257.2082,257.3042,256.9971,257.0067,15501.0
2023-11-03 14:20:00,267.88,267.92,267.67,267.87,22790.0,257.0355,257.0739,256.834,257.0259,22790.0
2023-11-03 14:30:00,267.87,268.01,267.71,267.96,22478.0,257.0259,257.1602,256.8724,257.1123,22478.0
2023-11-03 14:40:00,268.01,268.02,267.79,267.96,20927.0,257.1602,257.1698,256.9491,257.1123,20927.0
2023-11-03 14:50:00,267.98,268.24,267.98,268.22,25122.0,257.1314,257.3809,257.1314,257.3617,25122.0
2023-11-03 15:00:00,268.26,268.47,268.18,268.19,20698.0,257.4001,257.6016,257.3233,257.3329,20698.0
2023-11-03 15:10:00,268.21,268.24,268.03,268.08,20084.0,257.3521,257.3809,257.1794,257.2274,20084.0
2023-11-03 15:20:00,268.08,268.22,267.94,268.0,22519.0,257.2274,257.3617,257.0931,257.1506,22519.0
2023-11-03 15:30:00,267.97,267.98,267.78,267.96,43114.0,257.1218,257.1314,256.9395,257.1123,43114.0
2023-11-03 15:40:00,267.97,268.33,267.93,268.23,48645.0,257.1218,257.4673,257.0835,257.3713,48645.0
2023-11-03 15:50:00,268.22,268.38,267.85,267.94,211618.0,257.3617,257.5153,257.0067,257.0931,211618.0
2023-11-06 09:30:00,268.01,268.82,267.81,268.22,79718.0,257.1602,257.9374,256.9683,257.3617,79718.0
2023-11-06 09:40:00,268.26,268.33,267.3,267.61,50270.0,257.4001,257.4673,256.479,256.7764,50270.0
2023-11-06 09:50:00,267.61,268.46,267.57,268.41,36058.0,256.7764,257.592,256.738,257.544,36058.0
2023-11-06 10:00:00,268.4,268.43,267.87,268.17,40610.0,257.5344,257.5632,257.0259,257.3138,40610.0
2023-11-06 10:10:00,268.12,268.23,267.96,268.12,52032.0,257.2658,257.3713,257.1123,257.2658,52032.0
2023-11-06 10:20:00,268.1,268.35,267.94,268.18,23744.0,257.2466,257.4865,257.0931,257.3233,23744.0
2023-11-06 10:30:00,268.16,268.47,268.03,268.44,25926.0,257.3042,257.6016,257.1794,257.5728,25926.0
2023-11-06 10:40:00,268.46,268.46,267.73,267.87,40112.0,257.592,257.592,256.8916,257.0259,40112.0
2023-11-06 10:50:00,267.82,268.42,267.73,268.42,20075.0,256.9779,257.5536,256.8916,257.5536,20075.0
2023-11-06 11:00:00,268.47,268.77,268.46,268.5,23369.0,257.6016,257.8895,257.592,257.6304,23369.0
2023-11-06 11:10:00,268.48,268.69,268.36,268.51,22110.0,257.6112,257.8127,257.4961,257.64,22110.0
2023-11-06 11:20:00,268.48,268.95,268.39,268.72,18176.0,257.6112,258.0622,257.5248,257.8415,18176.0
2023-11-06 11:30:00,268.72,268.85,268.59,268.73,22169.0,257.8415,257.9662,257.7167,257.8511,22169.0
2023-11-06 11:40:00,268.77,268.8,268.52,268.76,21252.0,257.8895,257.9182,257.6496,257.8799,21252.0
2023-11-06 11:50:00,268.76,268.8,268.62,268.7,15037.0,257.8799,257.9182,257.7455,257.8223,15037.0
2023-11-06 12:00:00,268.79,269.0,268.74,268.82,18749.0,257.9087,258.1102,257.8607,257.9374,18749.0
2023-11-06 12:10:00,268.86,268.99,268.71,268.94,24502.0,257.9758,258.1006,257.8319,258.0526,24502.0
2023-11-06 12:20:00,268.94,269.02,268.87,268.91,19910.0,258.0526,258.1293,257.9854,258.0238,19910.0
2023-11-06 12:30:00,268.93,269.03,268.79,268.91,25913.0,258.043,258.1389,257.9087,258.0238,25913.0
2023-11-06 12:40:00,268.88,269.04,268.88,268.9,24407.0,257.995,258.1485,257.995,258.0142,24407.0
2023-11-06 12:50:00,268.89,269.11,268.87,268.98,20935.0,258.0046,258.2157,257.9854,258.091,20935.0
2023-11-06 13:00:00,269.02,269.06,268.8,268.85,15304.0,258.1293,258.1677,257.9182,257.9662,15304.0
2023-11-06 13:10:00,268.89,268.89,268.66,268.81,15805.0,258.0046,258.0046,257.7839,257.9278,15805.0
2023-11-06 13:20:00,268.78,269.02,268.67,268.83,19160.0,257.8991,258.1293,257.7935,257.947,19160.0
2023-11-06 13:30:00,268.82,268.82,268.6,268.73,14738.0,257.9374,257.9374,257.7263,257.8511,14738.0
2023-11-06 13:40:00,268.72,268.83,268.7,268.72,16023.0,257.8415,257.947,257.8223,257.8415,16023.0
2023-11-06 13:50:00,268.7,268.72,268.55,268.59,24169.0,257.8223,257.8415,257.6784,257.7167,24169.0
2023-11-06 14:00:00,268.58,268.71,268.49,268.54,49229.0,257.7072,257.8319,257.6208,257.6688,49229.0
2023-11-06 14:10:00,268.54,268.54,268.1,268.35,74574.0,257.6688,257.6688,257.2466,257.4865,74574.0
2023-11-06 14:20:00,268.37,268.5,268.3,268.46,22866.0,257.5057,257.6304,257.4385,257.592,22866.0
2023-11-06 14:30:00,268.45,268.65,268.42,268.44,52349.0,257.5824,257.7743,257.5536,257.5728,52349.0
2023-11-06 14:40:00,268.44,268.62,268.42,268.54,29756.0,257.5728,257.7455,257.5536,257.6688,29756.0
2023-11-06 14:50:00,268.55,268.65,268.51,268.53,21264.0,257.6784,257.7743,257.64,257.6592,21264.0
2023-11-06 15:00:00,268.53,268.56,268.39,268.51,25164.0,257.6592,257.688,257.5248,257.64,25164.0
2023-11-06 15:10:00,268.5,268.7,268.5,268.7,23625.0,257.6304,257.8223,257.6304,257.8223,23625.0
2023-11-06 15:20:00,268.71,268.74,268.54,268.67,28627.0,257.8319,257.8607,257.6688,257.7935,28627.0
2023-11-06 15:30:00,268.67,268.72,268.31,268.44,46322.0,257.7935,257.8415,257.4481,257.5728,46322.0
2023-11-06 15:40:00,268.42,268.59,268.33,268.57,58099.0,257.5536,257.7167,257.4673,257.6976,58099.0
2023-11-06 15:50:00,268.6,269.06,268.34,268.96,202596.0,257.7263,258.1677,257.4769,258.0718,202596.0
2023-11-07 09:30:00,268.8,269.06,268.4,268.73,55893.0,257.9182,258.1677,257.5344,257.8511,55893.0
2023-11-07 09:40:00,268.88,269.1,268.66,269.0,17808.0,257.995,258.2061,257.7839,258.1102,17808.0
2023-11-07 09:50:00,268.99,269.21,268.84,269.08,26780.0,258.1006,258.3116,257.9566,258.1869,26780.0
2023-11-07 10:00:00,269.1,269.41,269.01,269.4,44585.0,258.2061,258.5036,258.1197,258.494,44585.0
2023-11-07 10:10:00,269.39,269.79,268.86,268.92,26271.0,258.4844,258.8682,257.9758,258.0334,26271.0
2023-11-07 10:20:00,268.91,269.15,268.66,269.1,35632.0,258.0238,258.2541,257.7839,258.2061,35632.0
2023-11-07 10:30:00,269.03,269.27,268.95,269.05,32399.0,258.1389,258.3692,258.0622,258.1581,32399.0
2023-11-07 10:40:00,269.07,269.2,268.85,269.08,24963.0,258.1773,258.3021,257.9662,258.1869,24963.0
2023-11-07 10:50:00,269.05,269.65,268.98,269.42,42025.0,258.1581,258.7338,258.091,258.5131,42025.0
2023-11-07 11:00:00,269.41,269.57,269.02,269.03,32279.0,258.5036,258.6571,258.1293,258.1389,32279.0
2023-11-07 11:10:00,269.03,269.25,268.98,269.13,26715.0,258.1389,258.35,258.091,258.2349,26715.0
2023-11-07 11:20:00,269.16,269.51,269.16,269.42,34101.0,258.2637,258.5995,258.2637,258.5131,34101.0
2023-11-07 11:30:00,269.42,269.63,269.15,269.49,32299.0,258.5131,258.7146,258.2541,258.5803,32299.0
2023-11-07 11:40:00,269.51,269.75,269.41,269.43,16860.0,258.5995,258.8298,258.5036,258.5227,16860.0
2023-11-07 11:50:00,269.4,269.49,269.19,269.24,26793.0,258.494,258.5803,258.2925,258.3404,26793.0
2023-11-07 12:00:00,269.25,269.25,268.92,269.11,24822.0,258.35,258.35,258.0334,258.2157,24822.0
2023-11-07 12:10:00,269.13,269.25,268.73,268.89,33441.0,258.2349,258.35,257.8511,258.0046,33441.0
2023-11-07 12:20:00,268.95,269.09,268.77,268.86,26084.0,258.0622,258.1965,257.8895,257.9758,26084.0
2023-11-07 12:30:00,268.81,268.81,268.51,268.66,41345.0,257.9278,257.9278,257.64,257.7839,41345.0
2023-11-07 12:40:00,268.64,268.86,268.57,268.66,32211.0,257.7647,257.9758,257.6976,257.7839,32211.0
2023-11-07 12:50:00,268.69,268.89,268.61,268.88,27411.0,257.8127,258.0046,257.7359,257.995,27411.0
2023-11-07 13:00:00,268.85,269.21,268.83,269.13,19682.0,257.9662,258.3116,257.947,258.2349,19682.0
2023-11-07 13:10:00,269.11,269.14,268.88,268.9,10319.0,258.2157,258.2445,257.995,258.0142,10319.0
2023-11-07 13:20:00,268.9,269.07,268.9,269.0,12579.0,258.0142,258.1773,258.0142,258.1102,12579.0
2023-11-07 13:30:00,269.01,269.01,268.79,268.79,15471.0,258.1197,258.1197,257.9087,257.9087,15471.0
2023-11-07 13:40:00,268.79,268.91,268.73,268.85,16554.0,257.9087,258.0238,257.8511,257.9662,16554.0
2023-11-07 13:50:00,268.8,268.96,268.75,268.86,16517.0,257.9182,258.0718,257.8703,257.9758,16517.0
2023-11-07 14:00:00,268.84,268.9,268.72,268.78,11299.0,257.9566,258.0142,257.8415,257.8991,11299.0
2023-11-07 14:10:00,268.75,268.88,268.72,268.81,33610.0,257.8703,257.995,257.8415,257.9278,33610.0
2023-11-07 14:20:00,268.82,268.93,268.4,268.43,29225.0,257.9374,258.043,257.5344,257.5632,29225.0
2023-11-07 14:30:00,268.46,268.53,268.11,268.11,20440.0,257.592,257.6592,257.2562,257.2562,20440.0
2023-11-07 14:40:00,268.16,268.37,268.13,268.19,15061.0,257.3042,257.5057,257.2754,257.3329,15061.0
2023-11-07 14:50:00,268.18,268.35,268.12,268.17,21650.0,257.3233,257.4865,257.2658,257.3138,21650.0
2023-11-07 15:00:00,268.18,268.41,268.18,268.28,13376.0,257.3233,257.544,257.3233,257.4193,13376.0
2023-11-07 15:10:00,268.24,268.46,268.21,268.46,15127.0,257.3809,257.592,257.3521,257.592,15127.0
2023-11-07 15:20:00,268.43,268.51,268.3,268.38,20143.0,257.5632,257.64,257.4385,257.5153,20143.0
2023-11-07 15:30:00,268.44,268.75,268.44,268.72,27948.0,257.5728,257.8703,257.5728,257.8415,27948.0
2023-11-07 15:40:00,268.72,268.82,268.62,268.78,41962.0,257.8415,257.9374,257.7455,257.8991,41962.0
2023-11-07 15:50:00,268.77,268.77,268.44,268.64,118729.0,257.8895,257.8895,257.5728,257.7647,118729.0
2023-11-08 09:30:00,268.83,270.06,268.83,268.91,101278.0,257.947,259.1272,257.947,258.0238,101278.0
2023-11-08 09:40:00,268.87,269.58,268.84,269.41,32669.0,257.9854,258.6667,257.9566,258.5036,32669.0
2023-11-08 09:50:00,269.53,269.54,269.02,269.43,30790.0,258.6187,258.6283,258.1293,258.5227,30790.0
2023-11-08 10:00:00,269.55,269.67,269.0,269.02,42088.0,258.6379,258.753,258.1102,258.1293,42088.0
2023-11-08 10:10:00,269.08,269.5,268.82,269.24,35706.0,258.1869,258.5899,257.9374,258.3404,35706.0
2023-11-08 10:20:00,269.24,269.35,268.8,269.0,30677.0,258.3404,258.446,257.9182,258.1102,30677.0
2023-11-08 10:30:00,268.97,269.0,268.41,268.51,31364.0,258.0814,258.1102,257.544,257.64,31364.0
2023-11-08 10:40:00,268.56,268.75,268.25,268.41,29772.0,257.688,257.8703,257.3905,257.544,29772.0
2023-11-08 10:50:00,268.38,268.56,268.34,268.39,11111.0,257.5153,257.688,257.4769,257.5248,11111.0
2023-11-08 11:00:00,268.41,268.55,268.08,268.23,16548.0,257.544,257.6784,257.2274,257.3713,16548.0
2023-11-08 11:10:00,268.27,268.57,268.13,268.55,39185.0,257.4097,257.6976,257.2754,257.6784,39185.0
2023-11-08 11:20:00,268.45,268.45,268.11,268.36,6723.0,257.5824,257.5824,257.2562,257.4961,6723.0
2023-11-08 11:30:00,268.25,268.44,268.13,268.19,15675.0,257.3905,257.5728,257.2754,257.3329,15675.0
2023-11-08 11:40:00,268.27,268.27,268.02,268.11,7759.0,257.4097,257.4097,257.1698,257.2562,7759.0
2023-11-08 11:50:00,268.14,268.25,267.98,268.09,11460.0,257.285,257.3905,257.1314,257.237,11460.0
2023-11-08 12:00:00,268.1,268.13,267.5,267.56,18125.0,257.2466,257.2754,256.6709,256.7284,18125.0
2023-11-08 12:10:00,267.49,267.81,267.49,267.68,8564.0,256.6613,256.9683,256.6613,256.8436,8564.0
2023-11-08 12:20:00,267.7,267.76,267.54,267.72,25602.0,256.8628,256.9203,256.7093,256.882,25602.0
2023-11-08 12:30:00,267.69,267.95,267.64,267.93,14423.0,256.8532,257.1027,256.8052,257.0835,14423.0
2023-11-08 12:40:00,267.89,267.92,267.61,267.68,8537.0,257.0451,257.0739,256.7764,256.8436,8537.0
2023-11-08 12:50:00,267.65,267.69,267.43,267.68,12507.0,256.8148,256.8532,256.6037,256.8436,12507.0
2023-11-08 13:00:00,267.68,267.69,267.45,267.53,11600.0,256.8436,256.8532,256.6229,256.6997,11600.0
2023-11-08 13:10:00,267.5,267.5,267.35,267.37,7754.0,256.6709,256.6709,256.5269,256.5461,7754.0
2023-11-08 13:20:00,267.37,267.53,267.28,267.49,6709.0,256.5461,256.6997,256.4598,256.6613,6709.0
2023-11-08 13:30:00,267.51,267.74,267.51,267.7,11477.0,256.6805,256.9012,256.6805,256.8628,11477.0
2023-11-08 13:40:00,267.69,267.92,267.68,267.82,7403.0,256.8532,257.0739,256.8436,256.9779,7403.0
2023-11-08 13:50:00,267.92,267.94,267.61,267.69,13738.0,257.0739,257.0931,256.7764,256.8532,13738.0
2023-11-08 14:00:00,267.64,267.87,267.63,267.68,11881.0,256.8052,257.0259,256.7956,256.8436,11881.0
2023-11-08 14:10:00,267.69,267.69,267.51,267.53,12383.0,256.8532,256.8532,256.6805,256.6997,12383.0
2023-11-08 14:20:00,267.56,267.66,267.47,267.49,10993.0,256.7284,256.8244,256.6421,256.6613,10993.0
2023-11-08 14:30:00,267.52,267.55,267.34,267.52,12063.0,256.6901,256.7189,256.5174,256.6901,12063.0
2023-11-08 14:40:00,267.51,267.54,267.31,267.44,19732.0,256.6805,256.7093,256.4886,256.6133,19732.0
2023-11-08 14:50:00,267.43,267.61,267.43,267.56,16729.0,256.6037,256.7764,256.6037,256.7284,16729.0
2023-11-08 15:00:00,267.62,267.76,267.53,267.61,21192.0,256.786,256.9203,256.6997,256.7764,21192.0
2023-11-08 15:10:00,267.65,267.85,267.61,267.76,18156.0,256.8148,257.0067,256.7764,256.9203,18156.0
2023-11-08 15:20:00,267.78,267.87,267.55,267.56,29029.0,256.9395,257.0259,256.7189,256.7284,29029.0
2023-11-08 15:30:00,267.52,267.68,267.5,267.66,22420.0,256.6901,256.8436,256.6709,256.8244,22420.0
2023-11-08 15:40:00,267.65,268.16,267.65,268.06,39262.0,256.8148,257.3042,256.8148,257.2082,39262.0
2023-11-08 15:50:00,268.07,268.08,267.45,267.48,147841.0,257.2178,257.2274,256.6229,256.6517,147841.0
2023-11-09 09:30:00,268.24,268.24,267.59,268.15,48466.0,257.3809,257.3809,256.7572,257.2946,48466.0
2023-11-09 09:40:00,268.15,268.34,267.32,267.39,29076.0,257.2946,257.4769,256.4982,256.5653,29076.0
2023-11-09 09:50:00,267.44,267.46,267.03,267.36,53270.0,256.6133,256.6325,256.2199,256.5365,53270.0
2023-11-09 10:00:00,267.47,267.49,266.63,266.72,37264.0,256.6421,256.6613,255.8361,255.9225,37264.0
2023-11-09 10:10:00,266.73,266.96,266.5,266.62,31726.0,255.932,256.1527,255.7114,255.8265,31726.0
2023-11-09 10:20:00,266.62,267.1,266.62,266.89,15280.0,255.8265,256.2871,255.8265,256.0856,15280.0
2023-11-09 10:30:00,266.89,267.43,266.86,267.33,20962.0,256.0856,256.6037,256.0568,256.5078,20962.0
2023-11-09 10:40:00,267.25,267.28,266.93,266.96,19103.0,256.431,256.4598,256.124,256.1527,19103.0
2023-11-09 10:50:00,266.98,267.38,266.98,267.29,22075.0,256.1719,256.5557,256.1719,256.4694,22075.0
2023-11-09 11:00:00,267.37,267.6,267.22,267.41,54550.0,256.5461,256.7668,256.4022,256.5845,54550.0
2023-11-09 11:10:00,267.37,267.51,267.29,267.46,59135.0,256.5461,256.6805,256.4694,256.6325,59135.0
2023-11-09 11:20:00,267.38,267.38,267.11,267.25,18250.0,256.5557,256.5557,256.2967,256.431,18250.0
2023-11-09 11:30:00,267.28,267.44,267.08,267.18,13520.0,256.4598,256.6133,256.2679,256.3638,13520.0
2023-11-09 11:40:00,267.15,267.22,266.94,266.98,14810.0,256.335,256.4022,256.1335,256.1719,14810.0
2023-11-09 11:50:00,266.97,267.18,266.87,267.13,12885.0,256.1623,256.3638,256.0664,256.3159,12885.0
2023-11-09 12:00:00,267.19,267.37,267.18,267.24,15763.0,256.3734,256.5461,256.3638,256.4214,15763.0
2023-11-09 12:10:00,267.23,267.34,267.0,267.29,12371.0,256.4118,256.5174,256.1911,256.4694,12371.0
2023-11-09 12:20:00,267.28,267.35,267.14,267.28,14573.0,256.4598,256.5269,256.3254,256.4598,14573.0
2023-11-09 12:30:00,267.28,267.36,267.15,267.34,9636.0,256.4598,256.5365,256.335,256.5174,9636.0
2023-11-09 12:40:00,267.32,267.41,267.2,267.41,45128.0,256.4982,256.5845,256.383,256.5845,45128.0
2023-11-09 12:50:00,267.44,267.58,267.32,267.48,12920.0,256.6133,256.7476,256.4982,256.6517,12920.0
2023-11-09 13:00:00,267.49,267.63,266.86,267.03,14431.0,256.6613,256.7956,256.0568,256.2199,14431.0
2023-11-09 13:10:00,267.04,267.28,266.94,267.03,11159.0,256.2295,256.4598,256.1335,256.2199,11159.0
2023-11-09 13:20:00,267.0,267.34,266.95,267.31,6372.0,256.1911,256.5174,256.1431,256.4886,6372.0
2023-11-09 13:30:00,267.33,267.73,267.22,267.6,12517.0,256.5078,256.8916,256.4022,256.7668,12517.0
2023-11-09 13:40:00,267.5,267.55,267.19,267.24,11032.0,256.6709,256.7189,256.3734,256.4214,11032.0
2023-11-09 13:50:00,267.29,267.4,267.1,267.26,7664.0,256.4694,256.5749,256.2871,256.4406,7664.0
2023-11-09 14:00:00,267.0,267.02,266.54,266.66,21948.0,256.1911,256.2103,255.7497,255.8649,21948.0
2023-11-09 14:10:00,266.61,266.61,266.2,266.27,23386.0,255.8169,255.8169,255.4235,255.4907,23386.0
2023-11-09 14:20:00,266.28,266.52,266.22,266.33,17007.0,255.5003,255.7305,255.4427,255.5482,17007.0
2023-11-09 14:30:00,266.33,266.44,265.94,266.08,14778.0,255.5482,255.6538,255.174,255.3084,14778.0
2023-11-09 14:40:00,266.1,266.36,265.99,266.31,19467.0,255.3276,255.577,255.222,255.529,19467.0
2023-11-09 14:50:00,266.3,266.51,266.13,266.5,29180.0,255.5195,255.721,255.3563,255.7114,29180.0
2023-11-09 15:00:00,266.52,266.52,266.24,266.35,41700.0,255.7305,255.7305,255.4619,255.5674,41700.0
2023-11-09 15:10:00,266.36,266.5,266.3,266.37,39754.0,255.577,255.7114,255.5195,255.5866,39754.0
2023-11-09 15:20:00,266.37,266.58,266.32,266.49,30354.0,255.5866,255.7881,255.5386,255.7018,30354.0
2023-11-09 15:30:00,266.5,266.6,266.31,266.32,41278.0,255.7114,255.8073,255.529,255.5386,41278.0
2023-11-09 15:40:00,266.35,266.49,266.16,266.36,62995.0,255.5674,255.7018,255.3851,255.577,62995.0
2023-11-09 15:50:00,266.38,266.93,266.32,266.88,158312.0,255.5962,256.124,255.5386,256.076,158312.0
2023-11-10 09:30:00,267.33,267.45,266.14,266.2,67148.0,256.5078,256.6229,255.3659,255.4235,67148.0
2023-11-10 09:40:00,266.02,266.29,265.62,266.03,32152.0,255.2508,255.5099,254.867,255.2604,32152.0
2023-11-10 09:50:00,266.1,266.19,265.64,265.82,28970.0,255.3276,255.4139,254.8862,255.0589,28970.0
2023-11-10 10:00:00,265.72,265.95,265.21,265.82,26130.0,254.9629,255.1836,254.4736,255.0589,26130.0
2023-11-10 10:10:00,265.84,266.56,265.63,266.46,15968.0,255.0781,255.7689,254.8766,255.673,15968.0
2023-11-10 10:20:00,266.46,266.61,266.22,266.34,21370.0,255.673,255.8169,255.4427,255.5578,21370.0
2023-11-10 10:30:00,266.33,266.55,266.19,266.47,22131.0,255.5482,255.7593,255.4139,255.6826,22131.0
2023-11-10 10:40:00,266.41,266.74,266.23,266.62,11708.0,255.625,255.9416,255.4523,255.8265,11708.0
2023-11-10 10:50:00,266.66,266.78,266.31,266.37,18700.0,255.8649,255.98,255.529,255.5866,18700.0
2023-11-10 11:00:00,266.41,266.79,266.41,266.61,27534.0,255.625,255.9896,255.625,255.8169,27534.0
2023-11-10 11:10:00,266.56,266.62,266.33,266.35,21428.0,255.7689,255.8265,255.5482,255.5674,21428.0
2023-11-10 11:20:00,266.37,266.46,266.04,266.24,20682.0,255.5866,255.673,255.27,255.4619,20682.0
2023-11-10 11:30:00,266.32,266.49,266.15,266.21,27976.0,255.5386,255.7018,255.3755,255.4331,27976.0
2023-11-10 11:40:00,266.15,266.51,266.15,266.25,24676.0,255.3755,255.721,255.3755,255.4715,24676.0
2023-11-10 11:50:00,266.31,266.51,266.27,266.35,8683.0,255.529,255.721,255.4907,255.5674,8683.0
2023-11-10 12:00:00,266.33,266.56,266.33,266.5,12903.0,255.5482,255.7689,255.5482,255.7114,12903.0
2023-11-10 12:10:00,266.5,266.59,266.42,266.48,22712.0,255.7114,255.7977,255.6346,255.6922,22712.0
2023-11-10 12:20:00,266.45,266.54,266.23,266.33,16120.0,255.6634,255.7497,255.4523,255.5482,16120.0
2023-11-10 12:30:00,266.36,267.19,266.34,267.19,14834.0,255.577,256.3734,255.5578,256.3734,14834.0
2023-11-10 12:40:00,267.12,267.16,266.85,266.88,54329.0,256.3063,256.3446,256.0472,256.076,54329.0
2023-11-10 12:50:00,266.9,267.26,266.9,267.26,13520.0,256.0952,256.4406,256.0952,256.4406,13520.0
2023-11-10 13:00:00,267.23,267.26,266.93,266.97,19551.0,256.4118,256.4406,256.124,256.1623,19551.0
2023-11-10 13:10:00,266.96,267.11,266.74,266.88,59645.0,256.1527,256.2967,255.9416,256.076,59645.0
2023-11-10 13:20:00,266.9,267.25,266.89,267.12,25335.0,256.0952,256.431,256.0856,256.3063,25335.0
2023-11-10 13:30:00,267.12,267.26,267.03,267.14,16109.0,256.3063,256.4406,256.2199,256.3254,16109.0
2023-11-10 13:40:00,267.17,267.31,267.17,267.29,32617.0,256.3542,256.4886,256.3542,256.4694,32617.0
2023-11-10 13:50:00,267.3,267.33,267.17,267.2,15848.0,256.479,256.5078,256.3542,256.383,15848.0
2023-11-10 14:00:00,267.21,267.31,267.13,267.2,29993.0,256.3926,256.4886,256.3159,256.383,29993.0
2023-11-10 14:10:00,267.19,267.48,267.19,267.4,42464.0,256.3734,256.6517,256.3734,256.5749,42464.0
2023-11-10 14:20:00,267.41,267.43,267.17,267.38,17399.0,256.5845,256.6037,256.3542,256.5557,17399.0
2023-11-10 14:30:00,267.38,267.39,267.12,267.21,17965.0,256.5557,256.5653,256.3063,256.3926,17965.0
2023-11-10 14:40:00,267.22,267.25,267.1,267.2,14612.0,256.4022,256.431,256.2871,256.383,14612.0
2023-11-10 14:50:00,267.22,267.41,267.1,267.41,37892.0,256.4022,256.5845,256.2871,256.5845,37892.0
2023-11-10 15:00:00,267.47,267.64,267.47,267.54,13826.0,256.6421,256.8052,256.6421,256.7093,13826.0
2023-11-10 15:10:00,267.54,267.56,267.31,267.52,14656.0,256.7093,256.7284,256.4886,256.6901,14656.0
2023-11-10 15:20:00,267.56,267.81,267.45,267.81,16070.0,256.7284,256.9683,256.6229,256.9683,16070.0
2023-11-10 15:30:00,267.84,268.01,267.78,267.91,25089.0,256.9971,257.1602,256.9395,257.0643,25089.0
2023-11-10 15:40:00,267.85,268.07,267.79,267.91,37348.0,257.0067,257.2178,256.9491,257.0643,37348.0
2023-11-10 15:50:00,267.9,268.13,267.72,267.74,163092.0,257.0547,257.2754,256.882,256.9012,163092.0
2023-11-13 09:30:00,267.4,268.14,267.28,267.95,73001.0,256.5749,257.285,256.4598,257.1027,73001.0
2023-11-13 09:40:00,267.94,268.07,267.28,267.45,25659.0,257.0931,257.2178,256.4598,256.6229,25659.0
2023-11-13 09:50:00,267.45,267.97,267.25,267.63,32582.0,256.6229,257.1218,256.431,256.7956,32582.0
2023-11-13 10:00:00,267.59,268.05,267.49,267.89,27212.0,256.7572,257.1986,256.6613,257.0451,27212.0
2023-11-13 10:10:00,267.9,267.94,267.66,267.78,18763.0,257.0547,257.0931,256.8244,256.9395,18763.0
2023-11-13 10:20:00,267.83,268.1,267.81,268.04,32069.0,256.9875,257.2466,256.9683,257.189,32069.0
2023-11-13 10:30:00,268.07,268.41,267.94,268.38,19363.0,257.2178,257.544,257.0931,257.5153,19363.0
2023-11-13 10:40:00,268.36,268.39,268.17,268.27,14572.0,257.4961,257.5248,257.3138,257.4097,14572.0
2023-11-13 10:50:00,268.32,268.52,268.01,268.03,25199.0,257.4577,257.6496,257.1602,257.1794,25199.0
2023-11-13 11:00:00,268.1,268.1,267.75,267.88,25917.0,257.2466,257.2466,256.9108,257.0355,25917.0
2023-11-13 11:10:00,267.95,267.99,267.76,267.93,23029.0,257.1027,257.141,256.9203,257.0835,23029.0
2023-11-13 11:20:00,267.92,268.34,267.85,268.32,17516.0,257.0739,257.4769,257.0067,257.4577,17516.0
2023-11-13 11:30:00,268.34,268.37,268.0,268.12,29221.0,257.4769,257.5057,257.1506,257.2658,29221.0
2023-11-13 11:40:00,268.15,268.63,268.14,268.51,16069.0,257.2946,257.7551,257.285,257.64,16069.0
2023-11-13 11:50:00,268.49,268.64,268.45,268.61,13108.0,257.6208,257.7647,257.5824,257.7359,13108.0
2023-11-13 12:00:00,268.65,268.83,268.46,268.52,13708.0,257.7743,257.947,257.592,257.6496,13708.0
2023-11-13 12:10:00,268.5,268.58,268.3,268.45,28270.0,257.6304,257.7072,257.4385,257.5824,28270.0
2023-11-13 12:20:00,268.44,268.78,268.44,268.78,39283.0,257.5728,257.8991,257.5728,257.8991,39283.0
2023-11-13 12:30:00,268.8,268.86,268.42,268.78,22788.0,257.9182,257.9758,257.5536,257.8991,22788.0
2023-11-13 12:40:00,268.77,269.03,268.75,268.91,25832.0,257.8895,258.1389,257.8703,258.0238,25832.0
2023-11-13 12:50:00,268.91,268.95,268.65,268.76,13037.0,258.0238,258.0622,257.7743,257.8799,13037.0
2023-11-13 13:00:00,268.74,268.88,268.62,268.64,15889.0,257.8607,257.995,257.7455,257.7647,15889.0
2023-11-13 13:10:00,268.64,268.95,268.6,268.86,16468.0,257.7647,258.0622,257.7263,257.9758,16468.0
2023-11-13 13:20:00,268.85,268.85,268.54,268.61,12482.0,257.9662,257.9662,257.6688,257.7359,12482.0
2023-11-13 13:30:00,268.56,268.6,268.43,268.6,13435.0,257.688,257.7263,257.5632,257.7263,13435.0
2023-11-13 13:40:00,268.6,268.96,268.55,268.79,12921.0,257.7263,258.0718,257.6784,257.9087,12921.0
2023-11-13 13:50:00,268.81,268.88,268.6,268.66,8299.0,257.9278,257.995,257.7263,257.7839,8299.0
2023-11-13 14:00:00,268.66,268.86,268.57,268.84,12568.0,257.7839,257.9758,257.6976,257.9566,12568.0
2023-11-13 14:10:00,268.84,269.13,268.84,269.13,17165.0,257.9566,258.2349,257.9566,258.2349,17165.0
2023-11-13 14:20:00,269.11,269.44,269.1,269.44,18687.0,258.2157,258.5323,258.2061,258.5323,18687.0
2023-11-13 14:30:00,269.46,269.72,269.42,269.72,27129.0,258.5515,258.801,258.5131,258.801,27129.0
2023-11-13 14:40:00,269.68,269.7,269.55,269.58,18395.0,258.7626,258.7818,258.6379,258.6667,18395.0
2023-11-13 14:50:00,269.56,269.59,269.42,269.48,25521.0,258.6475,258.6763,258.5131,258.5707,25521.0
2023-11-13 15:00:00,269.48,269.62,269.29,269.35,23851.0,258.5707,258.7051,258.3884,258.446,23851.0
2023-11-13 15:10:00,269.3,269.39,269.22,269.3,16597.0,258.398,258.4844,258.3212,258.398,16597.0
2023-11-13 15:20:00,269.31,269.64,269.29,269.61,18573.0,258.4076,258.7242,258.3884,258.6955,18573.0
2023-11-13 15:30:00,269.59,269.66,269.23,269.32,26819.0,258.6763,258.7434,258.3308,258.4172,26819.0
2023-11-13 15:40:00,269.3,269.33,269.1,269.23,47263.0,258.398,258.4268,258.2061,258.3308,47263.0
2023-11-13 15:50:00,269.25,269.37,269.12,269.23,109606.0,258.35,258.4652,258.2253,258.3308,109606.0
2023-11-14 09:30:00,270.0,270.88,269.55,269.98,77385.0,259.0697,259.914,258.6379,259.0505,77385.0
2023-11-14 09:40:00,269.94,270.29,269.35,269.79,49439.0,259.0121,259.3479,258.446,258.8682,49439.0
2023-11-14 09:50:00,269.9,270.2,269.48,269.93,26794.0,258.9737,259.2616,258.5707,259.0025,26794.0
2023-11-14 10:00:00,269.93,270.5,269.67,270.49,37526.0,259.0025,259.5494,258.753,259.5398,37526.0
2023-11-14 10:10:00,270.51,270.93,270.49,270.83,23948.0,259.559,259.962,259.5398,259.8661,23948.0
2023-11-14 10:20:00,270.79,271.17,270.66,270.94,25258.0,259.8277,260.1923,259.7029,259.9716,25258.0
2023-11-14 10:30:00,270.94,271.1,270.55,270.58,25836.0,259.9716,260.1251,259.5974,259.6262,25836.0
2023-11-14 10:40:00,270.58,270.69,270.23,270.23,36853.0,259.6262,259.7317,259.2904,259.2904,36853.0
2023-11-14 10:50:00,270.31,270.72,270.3,270.59,20272.0,259.3671,259.7605,259.3575,259.6358,20272.0
2023-11-14 11:00:00,270.6,271.08,270.6,270.97,19329.0,259.6454,260.1059,259.6454,260.0004,19329.0
2023-11-14 11:10:00,270.96,271.35,270.8,270.8,25215.0,259.9908,260.365,259.8373,259.8373,25215.0
2023-11-14 11:20:00,270.76,270.91,270.53,270.78,45444.0,259.7989,259.9428,259.5782,259.8181,45444.0
2023-11-14 11:30:00,270.76,270.85,270.56,270.71,28107.0,259.7989,259.8853,259.607,259.7509,28107.0
2023-11-14 11:40:00,270.69,270.99,270.61,270.72,24826.0,259.7317,260.0196,259.655,259.7605,24826.0
2023-11-14 11:50:00,270.67,270.74,270.23,270.28,19661.0,259.7125,259.7797,259.2904,259.3383,19661.0
2023-11-14 12:00:00,270.26,270.53,270.05,270.1,40257.0,259.3191,259.5782,259.1176,259.1656,40257.0
2023-11-14 12:10:00,270.11,270.4,269.91,270.21,23366.0,259.1752,259.4535,258.9833,259.2712,23366.0
2023-11-14 12:20:00,270.17,270.22,269.93,269.93,13659.0,259.2328,259.2808,259.0025,259.0025,13659.0
2023-11-14 12:30:00,269.94,270.01,269.7,269.8,13785.0,259.0121,259.0793,258.7818,258.8778,13785.0
2023-11-14 12:40:00,269.82,269.93,269.55,269.93,18530.0,258.897,259.0025,258.6379,259.0025,18530.0
2023-11-14 12:50:00,269.94,270.26,269.91,270.17,11697.0,259.0121,259.3191,258.9833,259.2328,11697.0
2023-11-14 13:00:00,270.19,270.32,270.13,270.21,20442.0,259.252,259.3767,259.1944,259.2712,20442.0
2023-11-14 13:10:00,270.15,270.31,270.05,270.27,12374.0,259.2136,259.3671,259.1176,259.3287,12374.0
2023-11-14 13:20:00,270.25,270.47,270.13,270.46,15688.0,259.3095,259.5206,259.1944,259.511,15688.0
2023-11-14 13:30:00,270.47,270.62,270.39,270.41,10957.0,259.5206,259.6646,259.4439,259.4631,10957.0
2023-11-14 13:40:00,270.41,270.45,270.3,270.33,8559.0,259.4631,259.5015,259.3575,259.3863,8559.0
2023-11-14 13:50:00,270.36,270.47,270.2,270.2,17808.0,259.4151,259.5206,259.2616,259.2616,17808.0
2023-11-14 14:00:00,270.21,270.51,270.18,270.33,16881.0,259.2712,259.559,259.2424,259.3863,16881.0
2023-11-14 14:10:00,270.31,270.39,270.17,270.36,15643.0,259.3671,259.4439,259.2328,259.4151,15643.0
2023-11-14 14:20:00,270.37,270.51,270.32,270.43,16691.0,259.4247,259.559,259.3767,259.4823,16691.0
2023-11-14 14:30:00,270.46,270.84,270.45,270.83,14874.0,259.511,259.8757,259.5015,259.8661,14874.0
2023-11-14 14:40:00,270.82,270.96,270.81,270.88,19682.0,259.8565,259.9908,259.8469,259.914,19682.0
2023-11-14 14:50:00,270.89,271.21,270.89,271.2,19473.0,259.9236,260.2307,259.9236,260.2211,19473.0
2023-11-14 15:00:00,271.21,271.35,271.12,271.35,17806.0,260.2307,260.365,260.1443,260.365,17806.0
2023-11-14 15:10:00,271.37,271.56,271.25,271.5,33708.0,260.3842,260.5665,260.2691,260.5089,33708.0
2023-11-14 15:20:00,271.48,271.66,271.35,271.51,22788.0,260.4898,260.6625,260.365,260.5185,22788.0
2023-11-14 15:30:00,271.54,271.63,271.44,271.49,29768.0,260.5473,260.6337,260.4514,260.4993,29768.0
2023-11-14 15:40:00,271.49,271.55,271.2,271.21,46862.0,260.4993,260.5569,260.2211,260.2307,46862.0
2023-11-14 15:50:00,271.18,271.56,271.0,271.49,201510.0,260.2019,260.5665,260.0292,260.4993,201510.0
2023-11-15 09:30:00,272.43,273.1,271.5,271.61,73211.0,261.4013,262.0442,260.5089,260.6145,73211.0
2023-11-15 09:40:00,271.67,271.75,271.01,271.01,40041.0,260.6721,260.7488,260.0388,260.0388,40041.0
2023-11-15 09:50:00,271.01,271.27,270.57,271.03,47757.0,260.0388,260.2883,259.6166,260.058,47757.0
2023-11-15 10:00:00,271.08,271.13,270.02,270.19,85944.0,260.1059,260.1539,259.0889,259.252,85944.0
2023-11-15 10:10:00,270.21,270.87,269.99,270.55,52846.0,259.2712,259.9044,259.0601,259.5974,52846.0
2023-11-15 10:20:00,270.51,270.59,270.18,270.2,26131.0,259.559,259.6358,259.2424,259.2616,26131.0
2023-11-15 10:30:00,270.19,270.6,270.19,270.26,23319.0,259.252,259.6454,259.252,259.3191,23319.0
2023-11-15 10:40:00,270.25,270.31,270.02,270.02,24605.0,259.3095,259.3671,259.0889,259.0889,24605.0
2023-11-15 10:50:00,270.03,270.31,269.95,270.27,19482.0,259.0985,259.3671,259.0217,259.3287,19482.0
2023-11-15 11:00:00,270.28,270.45,270.2,270.24,25761.0,259.3383,259.5015,259.2616,259.3,25761.0
2023-11-15 11:10:00,270.27,270.35,269.93,270.35,36788.0,259.3287,259.4055,259.0025,259.4055,36788.0
2023-11-15 11:20:00,270.36,270.36,269.8,269.83,24993.0,259.4151,259.4151,258.8778,258.9066,24993.0
2023-11-15 11:30:00,269.8,269.83,269.19,269.31,31390.0,258.8778,258.9066,258.2925,258.4076,31390.0
2023-11-15 11:40:00,269.24,269.31,269.02,269.24,27495.0,258.3404,258.4076,258.1293,258.3404,27495.0
2023-11-15 11:50:00,269.25,269.53,269.22,269.44,20497.0,258.35,258.6187,258.3212,258.5323,20497.0
2023-11-15 12:00:00,269.48,269.56,269.23,269.33,18553.0,258.5707,258.6475,258.3308,258.4268,18553.0
2023-11-15 12:10:00,269.29,269.42,269.13,269.33,10661.0,258.3884,258.5131,258.2349,258.4268,10661.0
2023-11-15 12:20:00,269.31,269.55,269.12,269.26,33947.0,258.4076,258.6379,258.2253,258.3596,33947.0
2023-11-15 12:30:00,269.28,269.49,269.27,269.47,8846.0,258.3788,258.5803,258.3692,258.5611,8846.0
2023-11-15 12:40:00,269.46,269.82,269.45,269.8,11344.0,258.5515,258.897,258.5419,258.8778,11344.0
2023-11-15 12:50:00,269.8,269.8,269.58,269.71,9495.0,258.8778,258.8778,258.6667,258.7914,9495.0
2023-11-15 13:00:00,269.77,270.09,269.74,270.06,11254.0,258.849,259.156,258.8202,259.1272,11254.0
2023-11-15 13:10:00,270.14,270.2,270.0,270.19,26530.0,259.204,259.2616,259.0697,259.252,26530.0
2023-11-15 13:20:00,270.12,270.21,270.07,270.15,10435.0,259.1848,259.2712,259.1368,259.2136,10435.0
2023-11-15 13:30:00,270.12,270.3,270.09,270.17,12868.0,259.1848,259.3575,259.156,259.2328,12868.0
2023-11-15 13:40:00,270.18,270.29,270.17,270.24,14517.0,259.2424,259.3479,259.2328,259.3,14517.0
2023-11-15 13:50:00,270.24,270.32,270.19,270.2,12324.0,259.3,259.3767,259.252,259.2616,12324.0
2023-11-15 14:00:00,270.2,270.27,270.14,270.21,17480.0,259.2616,259.3287,259.204,259.2712,17480.0
2023-11-15 14:10:00,270.22,270.39,270.18,270.29,15063.0,259.2808,259.4439,259.2424,259.3479,15063.0
2023-11-15 14:20:00,270.29,270.49,270.15,270.45,13184.0,259.3479,259.5398,259.2136,259.5015,13184.0
2023-11-15 14:30:00,270.48,270.77,270.47,270.77,8140.0,259.5302,259.8085,259.5206,259.8085,8140.0
2023-11-15 14:40:00,270.76,270.86,270.47,270.47,10889.0,259.7989,259.8949,259.5206,259.5206,10889.0
2023-11-15 14:50:00,270.47,270.83,270.4,270.79,14405.0,259.5206,259.8661,259.4535,259.8277,14405.0
2023-11-15 15:00:00,270.8,270.84,270.52,270.52,14353.0,259.8373,259.8757,259.5686,259.5686,14353.0
2023-11-15 15:10:00,270.53,270.6,270.44,270.48,15462.0,259.5782,259.6454,259.4919,259.5302,15462.0
2023-11-15 15:20:00,270.46,270.51,270.25,270.38,24549.0,259.511,259.559,259.3095,259.4343,24549.0
2023-11-15 15:30:00,270.39,270.67,270.27,270.64,32648.0,259.4439,259.7125,259.3287,259.6838,32648.0
2023-11-15 15:40:00,270.63,271.76,270.24,270.24,67846.0,259.6742,260.7584,259.3,259.3,67846.0
2023-11-15 15:50:00,270.2,270.64,270.13,270.44,154152.0,259.2616,259.6838,259.1944,259.4919,154152.0
2023-11-16 09:30:00,271.07,272.6,271.03,272.1,81541.0,260.0964,261.5644,260.058,261.0847,81541.0
2023-11-16 09:40:00,272.11,273.5,272.11,273.22,43977.0,261.0943,262.428,261.0943,262.1593,43977.0
2023-11-16 09:50:00,273.3,274.24,273.16,274.04,49141.0,262.2361,263.138,262.1017,262.9461,49141.0
2023-11-16 10:00:00,274.02,274.28,273.85,274.15,51195.0,262.9269,263.1764,262.7638,263.0517,51195.0
2023-11-16 10:10:00,274.13,274.59,274.11,274.5,93618.0,263.0325,263.4739,263.0133,263.3875,93618.0
2023-11-16 10:20:00,274.54,275.03,274.28,274.54,69731.0,263.4259,263.896,263.1764,263.4259,69731.0
2023-11-16 10:30:00,274.58,275.0,274.21,274.79,61366.0,263.4643,263.8673,263.1092,263.6658,61366.0
2023-11-16 10:40:00,274.76,275.4,274.69,275.34,93348.0,263.637,264.2511,263.5698,264.1935,93348.0
2023-11-16 10:50:00,275.31,275.52,275.11,275.47,68908.0,264.1647,264.3662,263.9728,264.3182,68908.0
2023-11-16 11:00:00,275.48,275.9,275.33,275.69,93712.0,264.3278,264.7308,264.1839,264.5293,93712.0
2023-11-16 11:10:00,275.7,275.85,274.89,275.02,50506.0,264.5389,264.6828,263.7617,263.8864,50506.0
2023-11-16 11:20:00,275.04,275.28,274.82,275.09,38721.0,263.9056,264.1359,263.6945,263.9536,38721.0
2023-11-16 11:30:00,275.06,275.14,274.67,274.75,40706.0,263.9248,264.0016,263.5506,263.6274,40706.0
2023-11-16 11:40:00,274.74,275.15,274.7,274.89,40508.0,263.6178,264.0112,263.5794,263.7617,40508.0
2023-11-16 11:50:00,274.86,275.03,274.7,274.97,21427.0,263.7329,263.896,263.5794,263.8385,21427.0
2023-11-16 12:00:00,275.0,275.1,274.87,275.04,28014.0,263.8673,263.9632,263.7425,263.9056,28014.0
2023-11-16 12:10:00,275.01,275.17,274.88,275.12,26673.0,263.8769,264.0304,263.7521,263.9824,26673.0
2023-11-16 12:20:00,275.08,275.34,275.06,275.29,25265.0,263.944,264.1935,263.9248,264.1455,25265.0
2023-11-16 12:30:00,275.27,275.3,274.87,274.89,35563.0,264.1263,264.1551,263.7425,263.7617,35563.0
2023-11-16 12:40:00,274.86,274.88,274.15,274.24,35971.0,263.7329,263.7521,263.0517,263.138,35971.0
2023-11-16 12:50:00,274.25,274.72,274.15,274.59,20555.0,263.1476,263.5986,263.0517,263.4739,20555.0
2023-11-16 13:00:00,274.6,275.03,274.2,274.95,56327.0,263.4834,263.896,263.0996,263.8193,56327.0
2023-11-16 13:10:00,275.0,275.13,274.85,275.13,24154.0,263.8673,263.992,263.7233,263.992,24154.0
2023-11-16 13:20:00,275.13,275.29,274.94,275.06,30770.0,263.992,264.1455,263.8097,263.9248,30770.0
2023-11-16 13:30:00,275.09,275.27,274.87,275.23,28094.0,263.9536,264.1263,263.7425,264.0879,28094.0
2023-11-16 13:40:00,275.21,275.34,275.14,275.15,18843.0,264.0688,264.1935,264.0016,264.0112,18843.0
2023-11-16 13:50:00,275.17,275.47,275.17,275.39,24318.0,264.0304,264.3182,264.0304,264.2415,24318.0
2023-11-16 14:00:00,275.45,275.47,275.19,275.28,16670.0,264.299,264.3182,264.0496,264.1359,16670.0
2023-11-16 14:10:00,275.26,275.3,275.11,275.23,16105.0,264.1167,264.1551,263.9728,264.0879,16105.0
2023-11-16 14:20:00,275.27,275.27,274.96,275.06,15575.0,264.1263,264.1263,263.8289,263.9248,15575.0
2023-11-16 14:30:00,275.07,275.32,275.06,275.25,21989.0,263.9344,264.1743,263.9248,264.1071,21989.0
2023-11-16 14:40:00,275.26,275.59,275.25,275.31,25653.0,264.1167,264.4334,264.1071,264.1647,25653.0
2023-11-16 14:50:00,275.38,275.49,275.03,275.37,22018.0,264.2319,264.3374,263.896,264.2223,22018.0
2023-11-16 15:00:00,275.42,275.54,275.24,275.28,24221.0,264.2703,264.3854,264.0975,264.1359,24221.0
2023-11-16 15:10:00,275.31,275.6,275.3,275.41,29332.0,264.1647,264.443,264.1551,264.2607,29332.0
2023-11-16 15:20:00,275.43,275.84,275.41,275.8,25994.0,264.2798,264.6732,264.2607,264.6349,25994.0
2023-11-16 15:30:00,275.81,276.03,275.69,275.9,56564.0,264.6445,264.8556,264.5293,264.7308,56564.0
2023-11-16 15:40:00,275.89,275.98,275.36,275.36,89906.0,264.7212,264.8076,264.2127,264.2127,89906.0
2023-11-16 15:50:00,275.38,276.16,275.35,276.08,212576.0,264.2319,264.9803,264.2031,264.9035,212576.0
2023-11-17 09:30:00,276.55,276.93,275.15,276.13,179093.0,265.3545,265.7191,264.0112,264.9515,179093.0
2023-11-17 09:40:00,276.16,276.4,275.69,276.0,27432.0,264.9803,265.2106,264.5293,264.8268,27432.0
2023-11-17 09:50:00,275.98,276.23,275.64,276.06,34222.0,264.8076,265.0475,264.4813,264.8843,34222.0
2023-11-17 10:00:00,276.03,276.54,275.94,276.5,47977.0,264.8556,265.3449,264.7692,265.3065,47977.0
2023-11-17 10:10:00,276.51,276.55,276.02,276.22,27124.0,265.3161,265.3545,264.846,265.0379,27124.0
2023-11-17 10:20:00,276.22,276.43,276.09,276.42,24083.0,265.0379,265.2394,264.9131,265.2298,24083.0
2023-11-17 10:30:00,276.39,276.4,275.99,276.17,29742.0,265.201,265.2106,264.8172,264.9899,29742.0
2023-11-17 10:40:00,276.14,276.38,276.13,276.13,25859.0,264.9611,265.1914,264.9515,264.9515,25859.0
2023-11-17 10:50:00,276.05,276.23,275.95,276.05,26267.0,264.8747,265.0475,264.7788,264.8747,26267.0
2023-11-17 11:00:00,276.06,276.34,275.97,276.31,25566.0,264.8843,265.153,264.798,265.1242,25566.0
2023-11-17 11:10:00,276.34,276.35,275.99,276.05,23254.0,265.153,265.1626,264.8172,264.8747,23254.0
2023-11-17 11:20:00,276.06,276.18,275.63,275.72,32981.0,264.8843,264.9995,264.4718,264.5581,32981.0
2023-11-17 11:30:00,275.73,276.17,275.7,276.17,21732.0,264.5677,264.9899,264.5389,264.9899,21732.0
2023-11-17 11:40:00,276.19,276.35,276.08,276.21,19641.0,265.0091,265.1626,264.9035,265.0283,19641.0
2023-11-17 11:50:00,276.25,276.6,276.2,276.6,16746.0,265.0667,265.4025,265.0187,265.4025,16746.0
2023-11-17 12:00:00,276.57,276.72,276.52,276.65,18448.0,265.3737,265.5176,265.3257,265.4505,18448.0
2023-11-17 12:10:00,276.65,276.71,276.52,276.58,14579.0,265.4505,265.508,265.3257,265.3833,14579.0
2023-11-17 12:20:00,276.57,276.58,276.35,276.53,15950.0,265.3737,265.3833,265.1626,265.3353,15950.0
2023-11-17 12:30:00,276.56,276.68,276.5,276.6,9913.0,265.3641,265.4792,265.3065,265.4025,9913.0
2023-11-17 12:40:00,276.55,276.73,276.55,276.72,9905.0,265.3545,265.5272,265.3545,265.5176,9905.0
2023-11-17 12:50:00,276.74,276.77,276.57,276.68,8648.0,265.5368,265.5656,265.3737,265.4792,8648.0
2023-11-17 13:00:00,276.67,276.72,276.56,276.72,10187.0,265.4696,265.5176,265.3641,265.5176,10187.0
2023-11-17 13:10:00,276.73,276.79,276.61,276.79,8996.0,265.5272,265.5848,265.4121,265.5848,8996.0
2023-11-17 13:20:00,276.8,276.93,276.74,276.78,11956.0,265.5944,265.7191,265.5368,265.5752,11956.0
2023-11-17 13:30:00,276.79,276.93,276.73,276.84,9879.0,265.5848,265.7191,265.5272,265.6328,9879.0
2023-11-17 13:40:00,276.86,277.02,276.83,276.93,12963.0,265.652,265.8055,265.6232,265.7191,12963.0
2023-11-17 13:50:00,276.92,277.12,276.91,277.06,12572.0,265.7095,265.9014,265.6999,265.8439,12572.0
2023-11-17 14:00:00,277.03,277.03,276.66,276.75,13459.0,265.8151,265.8151,265.4601,265.5464,13459.0
2023-11-17 14:10:00,276.77,276.94,276.67,276.67,14397.0,265.5656,265.7287,265.4696,265.4696,14397.0
2023-11-17 14:20:00,276.69,276.74,276.36,276.41,15386.0,265.4888,265.5368,265.1722,265.2202,15386.0
2023-11-17 14:30:00,276.45,276.52,276.23,276.25,22763.0,265.2586,265.3257,265.0475,265.0667,22763.0
2023-11-17 14:40:00,276.23,276.35,276.14,276.31,13323.0,265.0475,265.1626,264.9611,265.1242,13323.0
2023-11-17 14:50:00,276.31,276.43,276.14,276.17,13182.0,265.1242,265.2394,264.9611,264.9899,13182.0
2023-11-17 15:00:00,276.17,276.26,275.9,275.99,20206.0,264.9899,265.0762,264.7308,264.8172,20206.0
2023-11-17 15:10:00,275.97,276.09,275.82,276.03,20370.0,264.798,264.9131,264.6541,264.8556,20370.0
2023-11-17 15:20:00,276.06,276.24,275.95,276.19,21617.0,264.8843,265.0571,264.7788,265.0091,21617.0
2023-11-17 15:30:00,276.17,276.17,275.7,275.82,34900.0,264.9899,264.9899,264.5389,264.6541,34900.0
2023-11-17 15:40:00,275.76,276.1,275.43,276.02,56011.0,264.5965,264.9227,264.2798,264.846,56011.0
2023-11-17 15:50:00,276.0,276.1,275.66,275.66,154278.0,264.8268,264.9227,264.5005,264.5005,154278.0
2023-11-20 09:30:00,275.35,276.69,275.02,276.67,80396.0,264.2031,265.4888,263.8864,265.4696,80396.0
2023-11-20 09:40:00,276.61,276.61,275.5,276.03,41072.0,265.4121,265.4121,264.347,264.8556,41072.0
2023-11-20 09:50:00,275.97,276.01,275.61,275.95,24059.0,264.798,264.8364,264.4526,264.7788,24059.0
2023-11-20 10:00:00,275.91,276.07,275.73,276.01,30535.0,264.7404,264.8939,264.5677,264.8364,30535.0
2023-11-20 10:10:00,276.04,276.13,275.52,275.63,24193.0,264.8652,264.9515,264.3662,264.4718,24193.0
2023-11-20 10:20:00,275.66,275.88,275.62,275.75,39611.0,264.5005,264.7116,264.4622,264.5869,39611.0
2023-11-20 10:30:00,275.74,275.78,275.6,275.72,44253.0,264.5773,264.6157,264.443,264.5581,44253.0
2023-11-20 10:40:00,275.7,276.46,275.7,276.44,58788.0,264.5389,265.2682,264.5389,265.249,58788.0
2023-11-20 10:50:00,276.47,276.47,276.1,276.38,32430.0,265.2777,265.2777,264.9227,265.1914,32430.0
2023-11-20 11:00:00,276.41,276.91,276.41,276.76,36297.0,265.2202,265.6999,265.2202,265.556,36297.0
2023-11-20 11:10:00,276.76,276.86,276.41,276.46,52711.0,265.556,265.652,265.2202,265.2682,52711.0
2023-11-20 11:20:00,276.47,276.76,276.34,276.75,34212.0,265.2777,265.556,265.153,265.5464,34212.0
2023-11-20 11:30:00,276.79,277.24,276.69,276.98,20200.0,265.5848,266.0166,265.4888,265.7671,20200.0
2023-11-20 11:40:00,277.0,277.16,276.82,276.82,22865.0,265.7863,265.9398,265.6136,265.6136,22865.0
2023-11-20 11:50:00,276.86,277.0,276.78,276.85,17486.0,265.652,265.7863,265.5752,265.6424,17486.0
2023-11-20 12:00:00,276.85,277.3,276.81,277.17,26017.0,265.6424,266.0741,265.604,265.9494,26017.0
2023-11-20 12:10:00,277.2,277.27,277.11,277.21,15480.0,265.9782,266.0454,265.8918,265.9878,15480.0
2023-11-20 12:20:00,277.23,277.39,277.06,277.38,21669.0,266.007,266.1605,265.8439,266.1509,21669.0
2023-11-20 12:30:00,277.4,277.4,277.12,277.32,19869.0,266.1701,266.1701,265.9014,266.0933,19869.0
2023-11-20 12:40:00,277.36,277.8,277.27,277.73,39718.0,266.1317,266.5539,266.0454,266.4867,39718.0
2023-11-20 12:50:00,277.76,277.95,277.74,277.8,34275.0,266.5155,266.6978,266.4963,266.5539,34275.0
2023-11-20 13:00:00,277.81,278.12,277.67,278.0,32220.0,266.5635,266.8609,266.4292,266.7458,32220.0
2023-11-20 13:10:00,278.0,278.02,277.59,277.71,34389.0,266.7458,266.765,266.3524,266.4675,34389.0
2023-11-20 13:20:00,277.73,278.08,277.65,277.95,41260.0,266.4867,266.8226,266.41,266.6978,41260.0
2023-11-20 13:30:00,277.96,278.43,277.93,278.2,61637.0,266.7074,267.1584,266.6786,266.9377,61637.0
2023-11-20 13:40:00,278.25,278.53,278.21,278.51,40530.0,266.9857,267.2544,266.9473,267.2352,40530.0
2023-11-20 13:50:00,278.52,278.75,278.5,278.66,53807.0,267.2448,267.4654,267.2256,267.3791,53807.0
2023-11-20 14:00:00,278.62,278.97,278.58,278.89,28219.0,267.3407,267.6765,267.3023,267.5998,28219.0
2023-11-20 14:10:00,278.89,279.05,278.81,278.93,37520.0,267.5998,267.7533,267.523,267.6382,37520.0
2023-11-20 14:20:00,278.94,279.05,278.88,278.95,33588.0,267.6478,267.7533,267.5902,267.6573,33588.0
2023-11-20 14:30:00,279.01,279.07,278.92,278.96,33224.0,267.7149,267.7725,267.6286,267.6669,33224.0
2023-11-20 14:40:00,278.99,279.28,278.97,279.13,41919.0,267.6957,267.974,267.6765,267.8301,41919.0
2023-11-20 14:50:00,279.16,279.38,279.08,279.24,25120.0,267.8588,268.0699,267.7821,267.9356,25120.0
2023-11-20 15:00:00,279.27,279.61,279.16,279.26,94536.0,267.9644,268.2906,267.8588,267.9548,94536.0
2023-11-20 15:10:00,279.26,279.54,279.03,279.5,29211.0,267.9548,268.2235,267.7341,268.1851,29211.0
2023-11-20 15:20:00,279.5,279.71,279.29,279.63,44644.0,268.1851,268.3866,267.9836,268.3098,44644.0
2023-11-20 15:30:00,279.63,279.77,279.48,279.72,48609.0,268.3098,268.4442,268.1659,268.3962,48609.0
2023-11-20 15:40:00,279.72,279.8,279.22,279.22,73577.0,268.3962,268.4729,267.9164,267.9164,73577.0
2023-11-20 15:50:00,279.2,279.34,278.86,279.04,221571.0,267.8972,268.0316,267.571,267.7437,221571.0
2023-11-21 09:30:00,279.87,280.67,279.57,280.18,126418.0,268.5401,269.3077,268.2522,268.8376,126418.0
2023-11-21 09:40:00,280.12,280.56,279.91,280.17,56334.0,268.78,269.2022,268.5785,268.828,56334.0
2023-11-21 09:50:00,280.2,280.5,279.41,279.5,25987.0,268.8567,269.1446,268.0987,268.1851,25987.0
2023-11-21 10:00:00,279.5,279.53,278.43,278.82,55705.0,268.1851,268.2139,267.1584,267.5326,55705.0
2023-11-21 10:10:00,278.8,279.35,278.69,279.19,46077.0,267.5134,268.0412,267.4079,267.8876,46077.0
2023-11-21 10:20:00,279.17,279.23,278.8,278.93,21734.0,267.8684,267.926,267.5134,267.6382,21734.0
2023-11-21 10:30:00,279.03,279.54,279.02,279.45,20796.0,267.7341,268.2235,267.7245,268.1371,20796.0
2023-11-21 10:40:00,279.46,279.53,279.19,279.37,24255.0,268.1467,268.2139,267.8876,268.0603,24255.0
2023-11-21 10:50:00,279.4,279.59,279.15,279.57,15750.0,268.0891,268.2714,267.8493,268.2522,15750.0
2023-11-21 11:00:00,279.57,279.89,279.54,279.89,29294.0,268.2522,268.5593,268.2235,268.5593,29294.0
2023-11-21 11:10:00,279.84,279.84,279.51,279.58,11929.0,268.5113,268.5113,268.1947,268.2618,11929.0
2023-11-21 11:20:00,279.57,279.66,279.46,279.56,11617.0,268.2522,268.3386,268.1467,268.2427,11617.0
2023-11-21 11:30:00,279.52,279.72,279.45,279.52,22583.0,268.2043,268.3962,268.1371,268.2043,22583.0
2023-11-21 11:40:00,279.54,279.7,279.46,279.67,24478.0,268.2235,268.377,268.1467,268.3482,24478.0
2023-11-21 11:50:00,279.68,279.96,279.65,279.96,24865.0,268.3578,268.6265,268.329,268.6265,24865.0
2023-11-21 12:00:00,279.96,280.03,279.7,279.91,17715.0,268.6265,268.6936,268.377,268.5785,17715.0
2023-11-21 12:10:00,279.92,280.04,279.91,279.97,13307.0,268.5881,268.7032,268.5785,268.6361,13307.0
2023-11-21 12:20:00,279.91,280.08,279.91,280.0,12278.0,268.5785,268.7416,268.5785,268.6648,12278.0
2023-11-21 12:30:00,280.01,280.27,279.98,280.27,12343.0,268.6744,268.9239,268.6457,268.9239,12343.0
2023-11-21 12:40:00,280.3,280.38,280.09,280.24,22295.0,268.9527,269.0295,268.7512,268.8951,22295.0
2023-11-21 12:50:00,280.28,280.28,280.0,280.05,9993.0,268.9335,268.9335,268.6648,268.7128,9993.0
2023-11-21 13:00:00,280.06,280.07,279.76,279.88,14505.0,268.7224,268.732,268.4346,268.5497,14505.0
2023-11-21 13:10:00,279.84,279.89,279.7,279.87,13124.0,268.5113,268.5593,268.377,268.5401,13124.0
2023-11-21 13:20:00,279.9,280.06,279.86,279.95,23201.0,268.5689,268.7224,268.5305,268.6169,23201.0
2023-11-21 13:30:00,279.98,280.08,279.94,279.98,25692.0,268.6457,268.7416,268.6073,268.6457,25692.0
2023-11-21 13:40:00,279.99,280.25,279.96,280.19,19117.0,268.6552,268.9047,268.6265,268.8471,19117.0
2023-11-21 13:50:00,280.19,280.34,280.08,280.09,13201.0,268.8471,268.9911,268.7416,268.7512,13201.0
2023-11-21 14:00:00,280.13,280.24,279.99,280.09,15291.0,268.7896,268.8951,268.6552,268.7512,15291.0
2023-11-21 14:10:00,280.16,280.16,279.95,280.1,15099.0,268.8184,268.8184,268.6169,268.7608,15099.0
2023-11-21 14:20:00,280.11,280.17,279.98,280.16,14922.0,268.7704,268.828,268.6457,268.8184,14922.0
2023-11-21 14:30:00,280.16,280.25,280.06,280.08,23685.0,268.8184,268.9047,268.7224,268.7416,23685.0
2023-11-21 14:40:00,280.07,280.08,279.64,279.73,33547.0,268.732,268.7416,268.3194,268.4058,33547.0
2023-11-21 14:50:00,279.74,279.98,279.66,279.94,14403.0,268.4154,268.6457,268.3386,268.6073,14403.0
2023-11-21 15:00:00,279.94,280.08,279.78,279.78,14724.0,268.6073,268.7416,268.4537,268.4537,14724.0
2023-11-21 15:10:00,279.8,280.05,279.76,280.0,24237.0,268.4729,268.7128,268.4346,268.6648,24237.0
2023-11-21 15:20:00,280.0,280.07,279.9,279.9,27016.0,268.6648,268.732,268.5689,268.5689,27016.0
2023-11-21 15:30:00,279.89,280.14,279.79,280.13,40618.0,268.5593,268.7992,268.4633,268.7896,40618.0
2023-11-21 15:40:00,280.12,280.33,280.09,280.29,58827.0,268.78,268.9815,268.7512,268.9431,58827.0
2023-11-21 15:50:00,280.3,280.63,280.16,280.42,284067.0,268.9527,269.2693,268.8184,269.0678,284067.0
2023-11-22 09:30:00,281.25,282.41,281.25,281.9,91700.0,269.8642,270.9773,269.8642,270.4879,91700.0
2023-11-22 09:40:00,281.95,282.15,281.5,281.73,27701.0,270.5359,270.7278,270.1041,270.3248,27701.0
2023-11-22 09:50:00,281.76,282.06,281.48,281.88,28789.0,270.3536,270.6414,270.0849,270.4687,28789.0
2023-11-22 10:00:00,281.89,282.06,281.69,281.94,35502.0,270.4783,270.6414,270.2864,270.5263,35502.0
2023-11-22 10:10:00,281.95,282.25,281.86,282.0,31233.0,270.5359,270.8238,270.4495,270.5839,31233.0
2023-11-22 10:20:00,281.99,282.21,281.89,282.07,29980.0,270.5743,270.7854,270.4783,270.651,29980.0
2023-11-22 10:30:00,282.11,282.34,281.97,282.06,31425.0,270.6894,270.9101,270.5551,270.6414,31425.0
2023-11-22 10:40:00,282.05,282.14,281.9,281.94,29314.0,270.6319,270.7182,270.4879,270.5263,29314.0
2023-11-22 10:50:00,281.94,282.02,281.58,281.67,19026.0,270.5263,270.6031,270.1809,270.2672,19026.0
2023-11-22 11:00:00,281.73,281.79,281.49,281.69,16296.0,270.3248,270.3824,270.0945,270.2864,16296.0
2023-11-22 11:10:00,281.69,281.8,281.48,281.52,14289.0,270.2864,270.392,270.0849,270.1233,14289.0
2023-11-22 11:20:00,281.54,281.58,281.37,281.51,19989.0,270.1425,270.1809,269.9794,270.1137,19989.0
2023-11-22 11:30:00,281.56,281.9,281.48,281.49,14552.0,270.1617,270.4879,270.0849,270.0945,14552.0
2023-11-22 11:40:00,281.47,281.8,281.47,281.65,23144.0,270.0753,270.392,270.0753,270.248,23144.0
2023-11-22 11:50:00,281.71,281.74,281.55,281.73,11069.0,270.3056,270.3344,270.1521,270.3248,11069.0
2023-11-22 12:00:00,281.69,282.05,281.63,281.8,23229.0,270.2864,270.6319,270.2289,270.392,23229.0
2023-11-22 12:10:00,281.86,281.88,281.45,281.59,11531.0,270.4495,270.4687,270.0561,270.1905,11531.0
2023-11-22 12:20:00,281.56,281.58,281.45,281.49,11215.0,270.1617,270.1809,270.0561,270.0945,11215.0
2023-11-22 12:30:00,281.47,281.47,281.28,281.33,14500.0,270.0753,270.0753,269.893,269.941,14500.0
2023-11-22 12:40:00,281.33,281.43,281.2,281.29,10377.0,269.941,270.037,269.8163,269.9026,10377.0
2023-11-22 12:50:00,281.22,281.73,281.21,281.73,13985.0,269.8355,270.3248,269.8259,270.3248,13985.0
2023-11-22 13:00:00,281.76,281.95,281.63,281.95,13516.0,270.3536,270.5359,270.2289,270.5359,13516.0
2023-11-22 13:10:00,281.88,282.04,281.62,281.63,10721.0,270.4687,270.6223,270.2193,270.2289,10721.0
2023-11-22 13:20:00,281.63,281.86,281.62,281.86,7568.0,270.2289,270.4495,270.2193,270.4495,7568.0
2023-11-22 13:30:00,281.87,281.96,281.75,281.79,11015.0,270.4591,270.5455,270.344,270.3824,11015.0
2023-11-22 13:40:00,281.81,281.82,281.54,281.64,7988.0,270.4016,270.4112,270.1425,270.2384,7988.0
2023-11-22 13:50:00,281.61,281.85,281.61,281.78,11852.0,270.2097,270.4399,270.2097,270.3728,11852.0
2023-11-22 14:00:00,281.75,281.97,281.73,281.88,12736.0,270.344,270.5551,270.3248,270.4687,12736.0
2023-11-22 14:10:00,281.88,282.03,281.82,281.97,13068.0,270.4687,270.6127,270.4112,270.5551,13068.0
2023-11-22 14:20:00,281.99,282.04,281.88,282.0,10454.0,270.5743,270.6223,270.4687,270.5839,10454.0
2023-11-22 14:30:00,282.02,282.07,281.43,281.43,10003.0,270.6031,270.651,270.037,270.037,10003.0
2023-11-22 14:40:00,281.47,281.56,281.38,281.4,13652.0,270.0753,270.1617,269.989,270.0082,13652.0
2023-11-22 14:50:00,281.43,281.66,281.42,281.66,9887.0,270.037,270.2576,270.0274,270.2576,9887.0
2023-11-22 15:00:00,281.64,281.78,281.46,281.54,14687.0,270.2384,270.3728,270.0657,270.1425,14687.0
2023-11-22 15:10:00,281.58,281.79,281.47,281.72,17020.0,270.1809,270.3824,270.0753,270.3152,17020.0
2023-11-22 15:20:00,281.73,282.03,281.68,281.93,14840.0,270.3248,270.6127,270.2768,270.5167,14840.0
2023-11-22 15:30:00,281.91,281.91,281.56,281.7,24209.0,270.4975,270.4975,270.1617,270.296,24209.0
2023-11-22 15:40:00,281.66,281.87,281.56,281.87,35323.0,270.2576,270.4591,270.1617,270.4591,35323.0
2023-11-22 15:50:00,281.82,282.04,281.62,281.88,140598.0,270.4112,270.6223,270.2193,270.4687,140598.0
2023-11-24 09:30:00,282.0,282.48,281.63,281.7,63056.0,270.5839,271.0444,270.2289,270.296,63056.0
2023-11-24 09:40:00,281.68,281.95,281.03,281.76,27722.0,270.2768,270.5359,269.6531,270.3536,27722.0
2023-11-24 09:50:00,281.74,281.8,281.52,281.71,22018.0,270.3344,270.392,270.1233,270.3056,22018.0
2023-11-24 10:00:00,281.58,282.09,281.47,282.0,40686.0,270.1809,270.6702,270.0753,270.5839,40686.0
2023-11-24 10:10:00,281.95,282.4,281.79,282.35,33634.0,270.5359,270.9677,270.3824,270.9197,33634.0
2023-11-24 10:20:00,282.26,282.59,282.21,282.47,21643.0,270.8334,271.15,270.7854,271.0348,21643.0
2023-11-24 10:30:00,282.5,282.56,282.07,282.2,18840.0,271.0636,271.1212,270.651,270.7758,18840.0
2023-11-24 10:40:00,282.22,282.34,282.02,282.29,15224.0,270.795,270.9101,270.6031,270.8621,15224.0
2023-11-24 10:50:00,282.34,282.47,282.2,282.4,17572.0,270.9101,271.0348,270.7758,270.9677,17572.0
2023-11-24 11:00:00,282.31,282.57,282.26,282.5,11219.0,270.8813,271.1308,270.8334,271.0636,11219.0
2023-11-24 11:10:00,282.5,282.59,282.35,282.36,14328.0,271.0636,271.15,270.9197,270.9293,14328.0
2023-11-24 11:20:00,282.38,282.41,282.15,282.21,20898.0,270.9485,270.9773,270.7278,270.7854,20898.0
2023-11-24 11:30:00,282.2,282.26,281.9,281.94,19239.0,270.7758,270.8334,270.4879,270.5263,19239.0
2023-11-24 11:40:00,281.94,282.02,281.82,281.83,24164.0,270.5263,270.6031,270.4112,270.4208,24164.0
2023-11-24 11:50:00,281.83,282.02,281.77,281.89,34450.0,270.4208,270.6031,270.3632,270.4783,34450.0
2023-11-24 12:00:00,281.9,281.99,281.68,281.87,33050.0,270.4879,270.5743,270.2768,270.4591,33050.0
2023-11-24 12:10:00,281.84,281.9,281.62,281.76,23098.0,270.4304,270.4879,270.2193,270.3536,23098.0
2023-11-24 12:20:00,281.75,281.79,281.54,281.71,25905.0,270.344,270.3824,270.1425,270.3056,25905.0
2023-11-24 12:30:00,281.71,281.92,281.7,281.88,24949.0,270.3056,270.5071,270.296,270.4687,24949.0
2023-11-24 12:40:00,281.88,282.04,281.7,281.87,23528.0,270.4687,270.6223,270.296,270.4591,23528.0
2023-11-24 12:50:00,281.87,282.58,281.85,282.51,62456.0,270.4591,271.1404,270.4399,271.0732,62456.0
2023-11-27 09:30:00,282.66,283.48,281.09,281.64,256419.0,271.2172,272.004,269.7107,270.2384,256419.0
2023-11-27 09:40:00,281.52,282.26,281.3,282.17,37629.0,270.1233,270.8334,269.9122,270.747,37629.0
2023-11-27 09:50:00,282.27,283.22,282.09,283.22,57738.0,270.8429,271.7545,270.6702,271.7545,57738.0
2023-11-27 10:00:00,283.17,283.9,283.01,283.07,71236.0,271.7065,272.407,271.553,271.6106,71236.0
2023-11-27 10:10:00,283.1,283.16,282.8,282.99,38293.0,271.6393,271.6969,271.3515,271.5338,38293.0
2023-11-27 10:20:00,283.01,283.02,282.55,282.64,17758.0,271.553,271.5626,271.1116,271.198,17758.0
2023-11-27 10:30:00,282.65,282.78,282.35,282.43,24777.0,271.2076,271.3323,270.9197,270.9965,24777.0
2023-11-27 10:40:00,282.43,282.45,282.12,282.24,19703.0,270.9965,271.0157,270.699,270.8142,19703.0
2023-11-27 10:50:00,282.24,282.5,282.0,282.41,26295.0,270.8142,271.0636,270.5839,270.9773,26295.0
2023-11-27 11:00:00,282.44,282.6,282.34,282.6,27408.0,271.0061,271.1596,270.9101,271.1596,27408.0
2023-11-27 11:10:00,282.6,282.96,282.6,282.9,21487.0,271.1596,271.505,271.1596,271.4474,21487.0
2023-11-27 11:20:00,282.94,283.06,282.74,283.02,15880.0,271.4858,271.601,271.2939,271.5626,15880.0
2023-11-27 11:30:00,283.01,283.03,282.43,282.45,14900.0,271.553,271.5722,270.9965,271.0157,14900.0
2023-11-27 11:40:00,282.44,282.72,282.44,282.59,15849.0,271.0061,271.2747,271.0061,271.15,15849.0
2023-11-27 11:50:00,282.6,282.87,282.59,282.65,19394.0,271.1596,271.4187,271.15,271.2076,19394.0
2023-11-27 12:00:00,282.6,282.69,282.4,282.68,27218.0,271.1596,271.2459,270.9677,271.2363,27218.0
2023-11-27 12:10:00,282.65,282.87,282.63,282.79,14769.0,271.2076,271.4187,271.1884,271.3419,14769.0
2023-11-27 12:20:00,282.82,283.01,282.59,283.01,34033.0,271.3707,271.553,271.15,271.553,34033.0
2023-11-27 12:30:00,282.95,283.08,282.71,282.72,16837.0,271.4954,271.6202,271.2651,271.2747,16837.0
2023-11-27 12:40:00,282.72,283.05,282.72,282.95,14432.0,271.2747,271.5914,271.2747,271.4954,14432.0
2023-11-27 12:50:00,282.95,283.05,282.91,282.93,9806.0,271.4954,271.5914,271.457,271.4762,9806.0
2023-11-27 13:00:00,282.91,283.06,282.82,283.03,14599.0,271.457,271.601,271.3707,271.5722,14599.0
2023-11-27 13:10:00,283.0,283.24,282.96,283.13,11583.0,271.5434,271.7737,271.505,271.6681,11583.0
2023-11-27 13:20:00,283.1,283.19,282.93,283.18,13608.0,271.6393,271.7257,271.4762,271.7161,13608.0
2023-11-27 13:30:00,283.14,283.22,282.91,282.91,14333.0,271.6777,271.7545,271.457,271.457,14333.0
2023-11-27 13:40:00,282.95,283.24,282.93,283.2,12043.0,271.4954,271.7737,271.4762,271.7353,12043.0
2023-11-27 13:50:00,283.2,283.23,282.82,282.88,33144.0,271.7353,271.7641,271.3707,271.4283,33144.0
2023-11-27 14:00:00,282.92,282.95,282.64,282.64,14877.0,271.4666,271.4954,271.198,271.198,14877.0
2023-11-27 14:10:00,282.66,282.69,282.4,282.47,20759.0,271.2172,271.2459,270.9677,271.0348,20759.0
2023-11-27 14:20:00,282.44,282.59,282.3,282.45,18762.0,271.0061,271.15,270.8717,271.0157,18762.0
2023-11-27 14:30:00,282.43,282.56,282.37,282.4,11796.0,270.9965,271.1212,270.9389,270.9677,11796.0
2023-11-27 14:40:00,282.41,282.43,281.91,281.91,23619.0,270.9773,270.9965,270.4975,270.4975,23619.0
2023-11-27 14:50:00,281.91,282.17,281.85,282.17,20738.0,270.4975,270.747,270.4399,270.747,20738.0
2023-11-27 15:00:00,282.17,282.29,281.99,281.99,14256.0,270.747,270.8621,270.5743,270.5743,14256.0
2023-11-27 15:10:00,282.0,282.09,281.87,282.05,17419.0,270.5839,270.6702,270.4591,270.6319,17419.0
2023-11-27 15:20:00,282.07,282.29,282.07,282.15,15462.0,270.651,270.8621,270.651,270.7278,15462.0
2023-11-27 15:30:00,282.15,282.35,282.12,282.24,31756.0,270.7278,270.9197,270.699,270.8142,31756.0
2023-11-27 15:40:00,282.25,282.31,282.01,282.01,37700.0,270.8238,270.8813,270.5935,270.5935,37700.0
2023-11-27 15:50:00,282.02,282.15,281.79,281.88,235082.0,270.6031,270.7278,270.3824,270.4687,235082.0
2023-11-28 09:30:00,281.5,282.64,281.5,281.95,72344.0,270.1041,271.198,270.1041,270.5359,72344.0
2023-11-28 09:40:00,281.85,282.68,281.85,282.52,31756.0,270.4399,271.2363,270.4399,271.0828,31756.0
2023-11-28 09:50:00,282.56,282.98,282.51,282.76,12489.0,271.1212,271.5242,271.0732,271.3131,12489.0
2023-11-28 10:00:00,282.83,283.0,282.5,282.95,25813.0,271.3803,271.5434,271.0636,271.4954,25813.0
2023-11-28 10:10:00,283.01,283.13,282.57,282.69,24893.0,271.553,271.6681,271.1308,271.2459,24893.0
2023-11-28 10:20:00,282.73,282.98,282.39,282.39,28238.0,271.2843,271.5242,270.9581,270.9581,28238.0
2023-11-28 10:30:00,282.43,282.83,282.41,282.61,26226.0,270.9965,271.3803,270.9773,271.1692,26226.0
2023-11-28 10:40:00,282.61,283.54,282.61,283.29,29033.0,271.1692,272.0615,271.1692,271.8217,29033.0
2023-11-28 10:50:00,283.34,283.36,282.79,283.06,15953.0,271.8696,271.8888,271.3419,271.601,15953.0
2023-11-28 11:00:00,283.05,283.05,282.48,282.6,11254.0,271.5914,271.5914,271.0444,271.1596,11254.0
2023-11-28 11:10:00,282.61,282.82,282.33,282.34,12648.0,271.1692,271.3707,270.9005,270.9101,12648.0
2023-11-28 11:20:00,282.36,282.39,282.11,282.31,20313.0,270.9293,270.9581,270.6894,270.8813,20313.0
2023-11-28 11:30:00,282.33,282.73,282.27,282.66,11552.0,270.9005,271.2843,270.8429,271.2172,11552.0
2023-11-28 11:40:00,282.63,282.74,282.49,282.58,11093.0,271.1884,271.2939,271.054,271.1404,11093.0
2023-11-28 11:50:00,282.57,282.69,282.5,282.51,13434.0,271.1308,271.2459,271.0636,271.0732,13434.0
2023-11-28 12:00:00,282.49,282.66,282.17,282.4,18420.0,271.054,271.2172,270.747,270.9677,18420.0
2023-11-28 12:10:00,282.38,282.49,281.96,281.96,14524.0,270.9485,271.054,270.5455,270.5455,14524.0
2023-11-28 12:20:00,281.93,281.97,281.83,281.95,12697.0,270.5167,270.5551,270.4208,270.5359,12697.0
2023-11-28 12:30:00,281.77,281.88,281.59,281.81,16582.0,270.3632,270.4687,270.1905,270.4016,16582.0
2023-11-28 12:40:00,281.79,281.89,281.74,281.75,15882.0,270.3824,270.4783,270.3344,270.344,15882.0
2023-11-28 12:50:00,281.76,281.9,281.71,281.88,9576.0,270.3536,270.4879,270.3056,270.4687,9576.0
2023-11-28 13:00:00,281.88,281.89,281.34,281.56,20252.0,270.4687,270.4783,269.9506,270.1617,20252.0
2023-11-28 13:10:00,281.58,281.82,281.55,281.82,11605.0,270.1809,270.4112,270.1521,270.4112,11605.0
2023-11-28 13:20:00,281.83,281.87,281.61,281.82,18048.0,270.4208,270.4591,270.2097,270.4112,18048.0
2023-11-28 13:30:00,281.84,281.87,281.72,281.75,10553.0,270.4304,270.4591,270.3152,270.344,10553.0
2023-11-28 13:40:00,281.71,282.0,281.66,282.0,9427.0,270.3056,270.5839,270.2576,270.5839,9427.0
2023-11-28 13:50:00,281.96,281.99,281.65,281.68,14951.0,270.5455,270.5743,270.248,270.2768,14951.0
2023-11-28 14:00:00,281.68,281.73,281.54,281.72,10426.0,270.2768,270.3248,270.1425,270.3152,10426.0
2023-11-28 14:10:00,281.77,281.89,281.66,281.7,12051.0,270.3632,270.4783,270.2576,270.296,12051.0
2023-11-28 14:20:00,281.72,281.83,281.58,281.7,10287.0,270.3152,270.4208,270.1809,270.296,10287.0
2023-11-28 14:30:00,281.69,281.96,281.63,281.82,11876.0,270.2864,270.5455,270.2289,270.4112,11876.0
2023-11-28 14:40:00,281.79,282.06,281.73,282.05,11409.0,270.3824,270.6414,270.3248,270.6319,11409.0
2023-11-28 14:50:00,282.06,282.24,281.95,281.95,14664.0,270.6414,270.8142,270.5359,270.5359,14664.0
2023-11-28 15:00:00,281.98,282.08,281.81,281.87,11925.0,270.5647,270.6606,270.4016,270.4591,11925.0
2023-11-28 15:10:00,281.87,281.97,281.66,281.73,22126.0,270.4591,270.5551,270.2576,270.3248,22126.0
2023-11-28 15:20:00,281.7,282.13,281.65,282.06,27558.0,270.296,270.7086,270.248,270.6414,27558.0
2023-11-28 15:30:00,282.06,282.1,281.82,281.86,20643.0,270.6414,270.6798,270.4112,270.4495,20643.0
2023-11-28 15:40:00,281.87,282.32,281.87,282.26,36227.0,270.4591,270.8909,270.4591,270.8334,36227.0
2023-11-28 15:50:00,282.28,282.37,281.98,282.15,137332.0,270.8525,270.9389,270.5647,270.7278,137332.0
2023-11-29 09:30:00,282.21,282.47,281.14,281.29,71056.0,270.7854,271.0348,269.7587,269.9026,71056.0
2023-11-29 09:40:00,281.36,281.94,281.16,281.93,27070.0,269.9698,270.5263,269.7779,270.5167,27070.0
2023-11-29 09:50:00,281.95,281.98,281.22,281.73,31589.0,270.5359,270.5647,269.8355,270.3248,31589.0
2023-11-29 10:00:00,281.88,282.1,281.33,281.34,25068.0,270.4687,270.6798,269.941,269.9506,25068.0
2023-11-29 10:10:00,281.29,281.32,280.81,280.83,36741.0,269.9026,269.9314,269.4421,269.4612,36741.0
2023-11-29 10:20:00,280.79,280.86,280.35,280.39,21218.0,269.4229,269.49,269.0007,269.0391,21218.0
2023-11-29 10:30:00,280.4,280.4,280.02,280.04,19467.0,269.0486,269.0486,268.684,268.7032,19467.0
2023-11-29 10:40:00,280.06,280.74,279.92,280.62,24867.0,268.7224,269.3749,268.5881,269.2597,24867.0
2023-11-29 10:50:00,280.63,280.89,280.12,280.12,21780.0,269.2693,269.5188,268.78,268.78,21780.0
2023-11-29 11:00:00,280.08,280.21,279.75,279.82,23384.0,268.7416,268.8663,268.425,268.4921,23384.0
2023-11-29 11:10:00,279.83,279.92,279.5,279.78,42621.0,268.5017,268.5881,268.1851,268.4537,42621.0
2023-11-29 11:20:00,279.74,280.23,279.71,280.23,23148.0,268.4154,268.8855,268.3866,268.8855,23148.0
2023-11-29 11:30:00,280.25,280.5,280.23,280.34,16465.0,268.9047,269.1446,268.8855,268.9911,16465.0
2023-11-29 11:40:00,280.34,280.47,280.18,280.27,12843.0,268.9911,269.1158,268.8376,268.9239,12843.0
2023-11-29 11:50:00,280.27,280.56,280.26,280.33,9183.0,268.9239,269.2022,268.9143,268.9815,9183.0
2023-11-29 12:00:00,280.37,280.72,280.35,280.63,12713.0,269.0199,269.3557,269.0007,269.2693,12713.0
2023-11-29 12:10:00,280.67,280.82,280.63,280.63,12828.0,269.3077,269.4516,269.2693,269.2693,12828.0
2023-11-29 12:20:00,280.65,280.65,280.46,280.55,11345.0,269.2885,269.2885,269.1062,269.1926,11345.0
2023-11-29 12:30:00,280.54,280.75,280.54,280.68,11642.0,269.183,269.3845,269.183,269.3173,11642.0
2023-11-29 12:40:00,280.7,280.72,280.52,280.59,13199.0,269.3365,269.3557,269.1638,269.231,13199.0
2023-11-29 12:50:00,280.56,280.57,280.08,280.16,14946.0,269.2022,269.2118,268.7416,268.8184,14946.0
2023-11-29 13:00:00,280.16,280.21,280.01,280.17,19239.0,268.8184,268.8663,268.6744,268.828,19239.0
2023-11-29 13:10:00,280.15,280.37,280.11,280.31,10635.0,268.8088,269.0199,268.7704,268.9623,10635.0
2023-11-29 13:20:00,280.31,280.52,280.31,280.5,13276.0,268.9623,269.1638,268.9623,269.1446,13276.0
2023-11-29 13:30:00,280.5,280.5,280.35,280.47,14192.0,269.1446,269.1446,269.0007,269.1158,14192.0
2023-11-29 13:40:00,280.49,280.76,280.41,280.66,19088.0,269.135,269.3941,269.0582,269.2981,19088.0
2023-11-29 13:50:00,280.67,280.95,280.67,280.94,14213.0,269.3077,269.5764,269.3077,269.5668,14213.0
2023-11-29 14:00:00,280.96,281.04,280.87,280.99,22927.0,269.586,269.6627,269.4996,269.6148,22927.0
2023-11-29 14:10:00,280.99,281.02,280.71,280.76,23159.0,269.6148,269.6435,269.3461,269.3941,23159.0
2023-11-29 14:20:00,280.75,280.97,280.66,280.82,21656.0,269.3845,269.5956,269.2981,269.4516,21656.0
2023-11-29 14:30:00,280.79,280.86,280.56,280.69,13586.0,269.4229,269.49,269.2022,269.3269,13586.0
2023-11-29 14:40:00,280.67,280.68,280.47,280.63,10569.0,269.3077,269.3173,269.1158,269.2693,10569.0
2023-11-29 14:50:00,280.62,280.65,280.49,280.62,15932.0,269.2597,269.2885,269.135,269.2597,15932.0
2023-11-29 15:00:00,280.65,280.81,280.56,280.64,18331.0,269.2885,269.4421,269.2022,269.2789,18331.0
2023-11-29 15:10:00,280.62,280.64,280.39,280.49,14089.0,269.2597,269.2789,269.0391,269.135,14089.0
2023-11-29 15:20:00,280.47,280.49,280.24,280.32,18191.0,269.1158,269.135,268.8951,268.9719,18191.0
2023-11-29 15:30:00,280.3,280.57,280.27,280.54,23649.0,268.9527,269.2118,268.9239,269.183,23649.0
2023-11-29 15:40:00,280.54,280.57,280.33,280.49,47407.0,269.183,269.2118,268.9815,269.135,47407.0
2023-11-29 15:50:00,280.48,280.54,280.24,280.43,142594.0,269.1254,269.183,268.8951,269.0774,142594.0
2023-11-30 09:30:00,280.42,280.54,278.74,278.83,104753.0,270.6622,270.778,269.0406,269.1275,104753.0
2023-11-30 09:40:00,278.77,278.99,278.06,278.58,31803.0,269.0696,269.2819,268.3843,268.8862,31803.0
2023-11-30 09:50:00,278.64,279.58,278.56,279.44,23846.0,268.9441,269.8514,268.8669,269.7163,23846.0
2023-11-30 10:00:00,279.31,279.31,278.52,278.53,28629.0,269.5908,269.5908,268.8283,268.8379,28629.0
2023-11-30 10:10:00,278.56,278.92,278.51,278.59,27099.0,268.8669,269.2144,268.8186,268.8958,27099.0
2023-11-30 10:20:00,278.56,278.64,278.14,278.27,17727.0,268.8669,268.9441,268.4615,268.587,17727.0
2023-11-30 10:30:00,278.39,278.86,278.38,278.86,23434.0,268.7028,269.1564,268.6931,269.1564,23434.0
2023-11-30 10:40:00,278.87,279.35,278.87,279.25,14768.0,269.1661,269.6294,269.1661,269.5329,14768.0
2023-11-30 10:50:00,279.23,279.33,278.86,279.05,19144.0,269.5136,269.6101,269.1564,269.3398,19144.0
2023-11-30 11:00:00,279.03,279.12,278.6,278.88,24225.0,269.3205,269.4074,268.9055,269.1757,24225.0
2023-11-30 11:10:00,278.87,279.21,278.87,278.94,15420.0,269.1661,269.4943,269.1661,269.2337,15420.0
2023-11-30 11:20:00,278.96,279.33,278.95,279.12,17748.0,269.253,269.6101,269.2433,269.4074,17748.0
2023-11-30 11:30:00,279.13,279.35,278.99,279.02,16206.0,269.417,269.6294,269.2819,269.3109,16206.0
2023-11-30 11:40:00,279.03,279.36,279.02,279.36,16078.0,269.3205,269.639,269.3109,269.639,16078.0
2023-11-30 11:50:00,279.35,279.53,279.25,279.38,25339.0,269.6294,269.8031,269.5329,269.6583,25339.0
2023-11-30 12:00:00,279.4,279.86,279.36,279.76,19564.0,269.6777,270.1216,269.639,270.0251,19564.0
2023-11-30 12:10:00,279.77,279.85,279.09,279.12,15878.0,270.0348,270.112,269.3784,269.4074,15878.0
2023-11-30 12:20:00,279.07,279.14,278.88,279.07,12595.0,269.3591,269.4267,269.1757,269.3591,12595.0
2023-11-30 12:30:00,279.05,279.23,279.01,279.01,12437.0,269.3398,269.5136,269.3012,269.3012,12437.0
2023-11-30 12:40:00,279.01,279.18,278.95,279.0,9836.0,269.3012,269.4653,269.2433,269.2916,9836.0
2023-11-30 12:50:00,278.98,279.07,278.88,278.99,11215.0,269.2723,269.3591,269.1757,269.2819,11215.0
2023-11-30 13:00:00,278.94,279.02,278.84,278.92,9878.0,269.2337,269.3109,269.1371,269.2144,9878.0
2023-11-30 13:10:00,278.91,279.28,278.91,279.13,9577.0,269.2047,269.5618,269.2047,269.417,9577.0
2023-11-30 13:20:00,279.17,279.2,278.97,279.03,8430.0,269.4557,269.4846,269.2626,269.3205,8430.0
2023-11-30 13:30:00,279.04,279.18,278.93,279.18,9373.0,269.3302,269.4653,269.224,269.4653,9373.0
2023-11-30 13:40:00,279.18,279.18,278.86,278.9,21768.0,269.4653,269.4653,269.1564,269.1951,21768.0
2023-11-30 13:50:00,278.87,279.03,278.8,279.03,10868.0,269.1661,269.3205,269.0985,269.3205,10868.0
2023-11-30 14:00:00,279.0,279.2,278.98,279.11,12097.0,269.2916,269.4846,269.2723,269.3977,12097.0
2023-11-30 14:10:00,279.14,279.38,279.13,279.31,9885.0,269.4267,269.6583,269.417,269.5908,9885.0
2023-11-30 14:20:00,279.31,279.45,279.14,279.41,15973.0,269.5908,269.7259,269.4267,269.6873,15973.0
2023-11-30 14:30:00,279.38,279.7,279.31,279.65,12350.0,269.6583,269.9672,269.5908,269.919,12350.0
2023-11-30 14:40:00,279.63,279.75,279.51,279.71,14521.0,269.8996,270.0155,269.7838,269.9769,14521.0
2023-11-30 14:50:00,279.72,279.84,279.65,279.83,16644.0,269.9865,270.1023,269.919,270.0927,16644.0
2023-11-30 15:00:00,279.82,279.94,279.67,279.87,19263.0,270.083,270.1989,269.9383,270.1313,19263.0
2023-11-30 15:10:00,279.88,279.91,279.6,279.62,13480.0,270.1409,270.1699,269.8707,269.89,13480.0
2023-11-30 15:20:00,279.61,279.64,279.4,279.46,18377.0,269.8803,269.9093,269.6777,269.7356,18377.0
2023-11-30 15:30:00,279.46,279.86,279.32,279.8,38457.0,269.7356,270.1216,269.6004,270.0637,38457.0
2023-11-30 15:40:00,279.84,280.36,279.83,280.28,96548.0,270.1023,270.6042,270.0927,270.527,96548.0
2023-11-30 15:50:00,280.29,282.28,280.0,281.83,574839.0,270.5367,272.4574,270.2568,272.0231,574839.0
2023-12-01 09:30:00,283.25,284.25,283.0,283.31,194870.0,273.3937,274.3589,273.1524,273.4516,194870.0
2023-12-01 09:40:00,283.38,284.05,283.36,283.85,58984.0,273.5192,274.1658,273.4999,273.9728,58984.0
2023-12-01 09:50:00,283.9,284.19,283.65,283.91,79164.0,274.0211,274.301,273.7798,274.0307,79164.0
2023-12-01 10:00:00,283.91,284.1,283.47,283.89,64848.0,274.0307,274.2141,273.606,274.0114,64848.0
2023-12-01 10:10:00,283.91,283.92,283.49,283.69,50780.0,274.0307,274.0404,273.6253,273.8184,50780.0
2023-12-01 10:20:00,283.7,283.79,283.42,283.53,50227.0,273.828,273.9149,273.5578,273.6639,50227.0
2023-12-01 10:30:00,283.54,283.75,283.35,283.66,58565.0,273.6736,273.8763,273.4902,273.7894,58565.0
2023-12-01 10:40:00,283.7,284.27,283.7,284.26,36943.0,273.828,274.3782,273.828,274.3685,36943.0
2023-12-01 10:50:00,284.28,284.48,284.08,284.08,39649.0,274.3878,274.5809,274.1948,274.1948,39649.0
2023-12-01 11:00:00,284.03,284.25,283.68,284.09,34015.0,274.1465,274.3589,273.8087,274.2045,34015.0
2023-12-01 11:10:00,284.13,284.13,283.67,283.78,32724.0,274.2431,274.2431,273.7991,273.9052,32724.0
2023-12-01 11:20:00,283.8,284.43,283.65,284.27,29875.0,273.9245,274.5326,273.7798,274.3782,29875.0
2023-12-01 11:30:00,284.19,284.25,283.77,283.94,35509.0,274.301,274.3589,273.8956,274.0597,35509.0
2023-12-01 11:40:00,283.91,284.69,283.91,284.66,27983.0,274.0307,274.7836,274.0307,274.7546,27983.0
2023-12-01 11:50:00,284.66,284.91,284.38,284.63,58511.0,274.7546,274.9959,274.4844,274.7257,58511.0
2023-12-01 12:00:00,284.62,284.93,284.4,284.86,22219.0,274.716,275.0152,274.5037,274.9477,22219.0
2023-12-01 12:10:00,284.85,285.0,284.67,284.91,32799.0,274.938,275.0828,274.7643,274.9959,32799.0
2023-12-01 12:20:00,284.89,285.05,284.76,284.99,30227.0,274.9766,275.131,274.8511,275.0731,30227.0
2023-12-01 12:30:00,284.92,285.12,284.82,284.97,22031.0,275.0056,275.1986,274.9091,275.0538,22031.0
2023-12-01 12:40:00,284.98,285.3,284.94,285.28,23419.0,275.0635,275.3723,275.0249,275.353,23419.0
2023-12-01 12:50:00,285.26,285.62,285.26,285.51,17597.0,275.3337,275.6812,275.3337,275.575,17597.0
2023-12-01 13:00:00,285.51,285.69,285.47,285.47,22571.0,275.575,275.7488,275.5364,275.5364,22571.0
2023-12-01 13:10:00,285.48,285.79,285.47,285.66,30841.0,275.5461,275.8453,275.5364,275.7198,30841.0
2023-12-01 13:20:00,285.71,285.79,285.55,285.69,22032.0,275.7681,275.8453,275.6136,275.7488,22032.0
2023-12-01 13:30:00,285.7,285.71,285.45,285.53,27383.0,275.7584,275.7681,275.5171,275.5943,27383.0
2023-12-01 13:40:00,285.56,286.02,285.55,285.83,26945.0,275.6233,276.0673,275.6136,275.8839,26945.0
2023-12-01 13:50:00,285.81,286.01,285.64,285.98,21651.0,275.8646,276.0576,275.7005,276.0287,21651.0
2023-12-01 14:00:00,285.97,286.06,285.8,285.89,30561.0,276.019,276.1059,275.855,275.9418,30561.0
2023-12-01 14:10:00,285.9,286.12,285.83,286.05,23422.0,275.9515,276.1638,275.8839,276.0963,23422.0
2023-12-01 14:20:00,286.06,286.44,286.05,286.28,19407.0,276.1059,276.4727,276.0963,276.3182,19407.0
2023-12-01 14:30:00,286.29,286.4,286.2,286.29,16347.0,276.3279,276.4341,276.241,276.3279,16347.0
2023-12-01 14:40:00,286.31,286.44,286.11,286.42,25209.0,276.3472,276.4727,276.1542,276.4534,25209.0
2023-12-01 14:50:00,286.42,286.86,286.42,286.81,25050.0,276.4534,276.8781,276.4534,276.8298,25050.0
2023-12-01 15:00:00,286.84,286.86,286.04,286.09,36355.0,276.8588,276.8781,276.0866,276.1349,36355.0
2023-12-01 15:10:00,286.08,286.27,286.06,286.19,26772.0,276.1252,276.3086,276.1059,276.2314,26772.0
2023-12-01 15:20:00,286.2,286.29,285.95,286.25,31502.0,276.241,276.3279,275.9997,276.2893,31502.0
2023-12-01 15:30:00,286.26,286.28,286.03,286.07,38205.0,276.2989,276.3182,276.0769,276.1156,38205.0
2023-12-01 15:40:00,286.03,286.24,285.71,285.78,82008.0,276.0769,276.2796,275.7681,275.8356,82008.0
2023-12-01 15:50:00,285.78,286.21,285.75,285.96,239554.0,275.8356,276.2507,275.8067,276.0094,239554.0
2023-12-04 09:30:00,284.99,286.88,284.99,285.9,89495.0,275.0731,276.8974,275.0731,275.9515,89495.0
2023-12-04 09:40:00,285.86,287.4,285.82,287.16,40544.0,275.9129,277.3993,275.8743,277.1676,40544.0
2023-12-04 09:50:00,287.2,287.25,286.18,286.23,31133.0,277.2062,277.2545,276.2217,276.27,31133.0
2023-12-04 10:00:00,286.22,286.41,285.53,285.61,44848.0,276.2603,276.4437,275.5943,275.6716,44848.0
2023-12-04 10:10:00,285.64,286.4,285.57,286.3,37168.0,275.7005,276.4341,275.633,276.3376,37168.0
2023-12-04 10:20:00,286.36,286.55,285.76,286.45,32532.0,276.3955,276.5789,275.8163,276.4823,32532.0
2023-12-04 10:30:00,286.44,286.59,286.0,286.01,30940.0,276.4727,276.6175,276.048,276.0576,30940.0
2023-12-04 10:40:00,286.03,286.03,285.63,285.86,28557.0,276.0769,276.0769,275.6909,275.9129,28557.0
2023-12-04 10:50:00,285.88,286.25,285.54,286.17,24319.0,275.9322,276.2893,275.604,276.2121,24319.0
2023-12-04 11:00:00,286.19,286.37,286.09,286.22,26633.0,276.2314,276.4051,276.1349,276.2603,26633.0
2023-12-04 11:10:00,286.26,286.49,286.15,286.24,34156.0,276.2989,276.5209,276.1928,276.2796,34156.0
2023-12-04 11:20:00,286.19,286.26,285.76,285.85,19231.0,276.2314,276.2989,275.8163,275.9032,19231.0
2023-12-04 11:30:00,285.88,286.05,285.77,286.05,16449.0,275.9322,276.0963,275.826,276.0963,16449.0
2023-12-04 11:40:00,286.04,286.5,286.01,286.4,20595.0,276.0866,276.5306,276.0576,276.4341,20595.0
2023-12-04 11:50:00,286.41,286.72,286.13,286.13,29823.0,276.4437,276.7429,276.1735,276.1735,29823.0
2023-12-04 12:00:00,286.17,286.22,285.85,285.94,19344.0,276.2121,276.2603,275.9032,275.9901,19344.0
2023-12-04 12:10:00,285.97,286.1,285.58,285.63,28567.0,276.019,276.1445,275.6426,275.6909,28567.0
2023-12-04 12:20:00,285.63,286.12,285.62,286.1,17517.0,275.6909,276.1638,275.6812,276.1445,17517.0
2023-12-04 12:30:00,286.14,286.43,286.1,286.25,25737.0,276.1831,276.463,276.1445,276.2893,25737.0
2023-12-04 12:40:00,286.28,286.57,286.09,286.57,15525.0,276.3182,276.5982,276.1349,276.5982,15525.0
2023-12-04 12:50:00,286.54,286.58,286.19,286.23,35680.0,276.5692,276.6078,276.2314,276.27,35680.0
2023-12-04 13:00:00,286.22,286.22,285.96,286.01,16889.0,276.2603,276.2603,276.0094,276.0576,16889.0
2023-12-04 13:10:00,285.97,286.28,285.86,286.23,19251.0,276.019,276.3182,275.9129,276.27,19251.0
2023-12-04 13:20:00,286.25,286.32,286.1,286.19,14566.0,276.2893,276.3569,276.1445,276.2314,14566.0
2023-12-04 13:30:00,286.17,286.17,285.93,286.01,27734.0,276.2121,276.2121,275.9804,276.0576,27734.0
2023-12-04 13:40:00,285.99,286.15,285.93,286.1,31332.0,276.0383,276.1928,275.9804,276.1445,31332.0
2023-12-04 13:50:00,286.07,286.1,285.88,286.08,33569.0,276.1156,276.1445,275.9322,276.1252,33569.0
2023-12-04 14:00:00,286.1,286.33,286.02,286.07,31931.0,276.1445,276.3665,276.0673,276.1156,31931.0
2023-12-04 14:10:00,286.06,286.13,285.67,285.69,27187.0,276.1059,276.1735,275.7295,275.7488,27187.0
2023-12-04 14:20:00,285.72,285.87,285.53,285.87,21560.0,275.7777,275.9225,275.5943,275.9225,21560.0
2023-12-04 14:30:00,285.88,285.9,285.6,285.86,26738.0,275.9322,275.9515,275.6619,275.9129,26738.0
2023-12-04 14:40:00,285.85,286.06,285.79,286.04,17685.0,275.9032,276.1059,275.8453,276.0866,17685.0
2023-12-04 14:50:00,286.04,286.12,285.82,285.85,25267.0,276.0866,276.1638,275.8743,275.9032,25267.0
2023-12-04 15:00:00,285.86,286.1,285.69,286.09,30222.0,275.9129,276.1445,275.7488,276.1349,30222.0
2023-12-04 15:10:00,286.12,286.36,286.1,286.23,28963.0,276.1638,276.3955,276.1445,276.27,28963.0
2023-12-04 15:20:00,286.22,286.31,286.12,286.19,23418.0,276.2603,276.3472,276.1638,276.2314,23418.0
2023-12-04 15:30:00,286.22,286.25,285.96,286.11,32067.0,276.2603,276.2893,276.0094,276.1542,32067.0
2023-12-04 15:40:00,286.12,286.65,286.12,286.22,53521.0,276.1638,276.6754,276.1638,276.2603,53521.0
2023-12-04 15:50:00,286.25,286.54,286.05,286.14,173418.0,276.2893,276.5692,276.0963,276.1831,173418.0
2023-12-05 09:30:00,286.55,286.91,285.2,285.59,80753.0,276.5789,276.9263,275.2758,275.6523,80753.0
2023-12-05 09:40:00,285.6,286.27,285.51,286.26,34928.0,275.6619,276.3086,275.575,276.2989,34928.0
2023-12-05 09:50:00,286.26,286.52,285.96,285.96,32851.0,276.2989,276.5499,276.0094,276.0094,32851.0
2023-12-05 10:00:00,286.07,286.89,286.01,286.43,41813.0,276.1156,276.907,276.0576,276.463,41813.0
2023-12-05 10:10:00,286.41,286.52,285.78,286.28,18159.0,276.4437,276.5499,275.8356,276.3182,18159.0
2023-12-05 10:20:00,286.26,286.64,286.2,286.44,29397.0,276.2989,276.6657,276.241,276.4727,29397.0
2023-12-05 10:30:00,286.46,286.86,286.4,286.77,20533.0,276.492,276.8781,276.4341,276.7912,20533.0
2023-12-05 10:40:00,286.78,287.17,286.49,287.1,21000.0,276.8008,277.1773,276.5209,277.1097,21000.0
2023-12-05 10:50:00,287.12,287.25,286.75,286.99,28657.0,277.129,277.2545,276.7719,277.0035,28657.0
2023-12-05 11:00:00,287.05,287.63,287.04,287.37,25666.0,277.0615,277.6213,277.0518,277.3703,25666.0
2023-12-05 11:10:00,287.42,287.64,287.03,287.14,24595.0,277.4186,277.6309,277.0421,277.1483,24595.0
2023-12-05 11:20:00,287.16,287.71,287.14,287.6,23397.0,277.1676,277.6985,277.1483,277.5923,23397.0
2023-12-05 11:30:00,287.61,287.65,287.28,287.48,18511.0,277.602,277.6406,277.2835,277.4765,18511.0
2023-12-05 11:40:00,287.48,287.71,287.34,287.71,20821.0,277.4765,277.6985,277.3414,277.6985,20821.0
2023-12-05 11:50:00,287.69,287.77,287.54,287.69,15670.0,277.6792,277.7564,277.5344,277.6792,15670.0
2023-12-05 12:00:00,287.66,287.86,287.62,287.8,16176.0,277.6502,277.8433,277.6116,277.7854,16176.0
2023-12-05 12:10:00,287.81,287.83,287.62,287.71,18966.0,277.795,277.8143,277.6116,277.6985,18966.0
2023-12-05 12:20:00,287.73,287.95,287.6,287.89,15256.0,277.7178,277.9301,277.5923,277.8722,15256.0
2023-12-05 12:30:00,287.89,288.17,287.87,288.02,26508.0,277.8722,278.1425,277.8529,277.9977,26508.0
2023-12-05 12:40:00,288.02,288.16,287.93,287.98,25329.0,277.9977,278.1328,277.9108,277.9591,25329.0
2023-12-05 12:50:00,288.03,288.21,287.98,288.17,19585.0,278.0074,278.1811,277.9591,278.1425,19585.0
2023-12-05 13:00:00,288.21,288.46,288.17,288.46,40118.0,278.1811,278.4224,278.1425,278.4224,40118.0
2023-12-05 13:10:00,288.45,288.76,288.45,288.71,16102.0,278.4127,278.712,278.4127,278.6637,16102.0
2023-12-05 13:20:00,288.75,288.75,288.24,288.29,22611.0,278.7023,278.7023,278.21,278.2583,22611.0
2023-12-05 13:30:00,288.31,288.34,288.08,288.17,20357.0,278.2776,278.3066,278.0556,278.1425,20357.0
2023-12-05 13:40:00,288.15,288.23,287.81,287.81,30766.0,278.1232,278.2004,277.795,277.795,30766.0
2023-12-05 13:50:00,287.84,287.84,287.55,287.68,14931.0,277.824,277.824,277.5441,277.6695,14931.0
2023-12-05 14:00:00,287.7,287.71,287.27,287.4,19289.0,277.6888,277.6985,277.2738,277.3993,19289.0
2023-12-05 14:10:00,287.38,287.44,286.96,287.0,14632.0,277.38,277.4379,276.9746,277.0132,14632.0
2023-12-05 14:20:00,287.03,287.04,286.73,286.73,20979.0,277.0421,277.0518,276.7526,276.7526,20979.0
2023-12-05 14:30:00,286.72,286.88,286.62,286.81,16155.0,276.7429,276.8974,276.6464,276.8298,16155.0
2023-12-05 14:40:00,286.8,286.91,286.62,286.74,15548.0,276.8202,276.9263,276.6464,276.7622,15548.0
2023-12-05 14:50:00,286.76,287.15,286.75,287.04,16461.0,276.7815,277.158,276.7719,277.0518,16461.0
2023-12-05 15:00:00,287.03,287.14,286.94,286.95,28747.0,277.0421,277.1483,276.9553,276.9649,28747.0
2023-12-05 15:10:00,287.0,287.08,286.74,286.81,24393.0,277.0132,277.0904,276.7622,276.8298,24393.0
2023-12-05 15:20:00,286.81,287.2,286.8,287.19,22901.0,276.8298,277.2062,276.8202,277.1966,22901.0
2023-12-05 15:30:00,287.24,287.48,287.18,287.25,32828.0,277.2448,277.4765,277.1869,277.2545,32828.0
2023-12-05 15:40:00,287.25,287.26,286.59,286.61,60814.0,277.2545,277.2641,276.6175,276.6368,60814.0
2023-12-05 15:50:00,286.61,286.91,286.36,286.59,216827.0,276.6368,276.9263,276.3955,276.6175,216827.0
2023-12-06 09:30:00,286.73,287.37,283.4,285.55,142221.0,276.7526,277.3703,273.5385,275.6136,142221.0
2023-12-06 09:40:00,285.63,285.9,283.87,284.23,41273.0,275.6909,275.9515,273.9921,274.3396,41273.0
2023-12-06 09:50:00,284.31,285.27,283.99,285.25,68707.0,274.4168,275.3434,274.1079,275.3241,68707.0
2023-12-06 10:00:00,285.2,285.38,284.42,284.93,65712.0,275.2758,275.4496,274.523,275.0152,65712.0
2023-12-06 10:10:00,284.89,286.2,284.79,286.09,39816.0,274.9766,276.241,274.8801,276.1349,39816.0
2023-12-06 10:20:00,286.06,286.36,285.65,285.74,53569.0,276.1059,276.3955,275.7102,275.797,53569.0
2023-12-06 10:30:00,285.75,285.84,285.04,285.08,26068.0,275.8067,275.8936,275.1214,275.16,26068.0
2023-12-06 10:40:00,285.06,285.11,284.48,284.85,30476.0,275.1407,275.189,274.5809,274.938,30476.0
2023-12-06 10:50:00,284.9,285.4,284.88,285.37,16686.0,274.9863,275.4689,274.967,275.4399,16686.0
2023-12-06 11:00:00,285.55,285.61,285.2,285.38,21502.0,275.6136,275.6716,275.2758,275.4496,21502.0
2023-12-06 11:10:00,285.45,285.5,285.2,285.33,24855.0,275.5171,275.5654,275.2758,275.4013,24855.0
2023-12-06 11:20:00,285.28,285.53,285.03,285.04,25619.0,275.353,275.5943,275.1117,275.1214,25619.0
2023-12-06 11:30:00,285.04,285.04,284.6,284.77,55130.0,275.1214,275.1214,274.6967,274.8608,55130.0
2023-12-06 11:40:00,284.74,285.47,284.69,285.39,23308.0,274.8318,275.5364,274.7836,275.4592,23308.0
2023-12-06 11:50:00,285.42,285.69,285.38,285.66,30139.0,275.4882,275.7488,275.4496,275.7198,30139.0
2023-12-06 12:00:00,285.71,286.28,285.6,286.18,28353.0,275.7681,276.3182,275.6619,276.2217,28353.0
2023-12-06 12:10:00,286.19,286.21,285.8,285.97,22687.0,276.2314,276.2507,275.855,276.019,22687.0
2023-12-06 12:20:00,285.94,286.13,285.82,286.07,16857.0,275.9901,276.1735,275.8743,276.1156,16857.0
2023-12-06 12:30:00,286.07,286.46,286.01,286.41,32732.0,276.1156,276.492,276.0576,276.4437,32732.0
2023-12-06 12:40:00,286.44,286.9,286.43,286.7,21351.0,276.4727,276.9167,276.463,276.7236,21351.0
2023-12-06 12:50:00,286.66,286.68,286.18,286.48,12685.0,276.685,276.7043,276.2217,276.5113,12685.0
2023-12-06 13:00:00,286.43,286.67,286.37,286.41,12364.0,276.463,276.6947,276.4051,276.4437,12364.0
2023-12-06 13:10:00,286.3,286.44,286.22,286.44,10130.0,276.3376,276.4727,276.2603,276.4727,10130.0
2023-12-06 13:20:00,286.47,286.52,286.33,286.39,16258.0,276.5016,276.5499,276.3665,276.4244,16258.0
2023-12-06 13:30:00,286.39,286.39,286.14,286.35,17658.0,276.4244,276.4244,276.1831,276.3858,17658.0
2023-12-06 13:40:00,286.35,286.47,286.31,286.41,14405.0,276.3858,276.5016,276.3472,276.4437,14405.0
2023-12-06 13:50:00,286.43,286.52,286.29,286.29,13863.0,276.463,276.5499,276.3279,276.3279,13863.0
2023-12-06 14:00:00,286.26,286.26,285.74,285.74,17432.0,276.2989,276.2989,275.797,275.797,17432.0
2023-12-06 14:10:00,285.74,285.74,285.38,285.62,38193.0,275.797,275.797,275.4496,275.6812,38193.0
2023-12-06 14:20:00,285.65,285.75,285.38,285.45,19795.0,275.7102,275.8067,275.4496,275.5171,19795.0
2023-12-06 14:30:00,285.47,285.54,285.31,285.34,13880.0,275.5364,275.604,275.382,275.411,13880.0
2023-12-06 14:40:00,285.35,285.81,285.32,285.81,20033.0,275.4206,275.8646,275.3917,275.8646,20033.0
2023-12-06 14:50:00,285.84,285.85,285.49,285.7,23995.0,275.8936,275.9032,275.5557,275.7584,23995.0
2023-12-06 15:00:00,285.72,286.14,285.68,286.09,16416.0,275.7777,276.1831,275.7391,276.1349,16416.0
2023-12-06 15:10:00,286.13,286.42,286.04,286.34,57603.0,276.1735,276.4534,276.0866,276.3762,57603.0
2023-12-06 15:20:00,286.34,286.59,286.1,286.38,25284.0,276.3762,276.6175,276.1445,276.4148,25284.0
2023-12-06 15:30:00,286.41,286.52,286.21,286.23,18089.0,276.4437,276.5499,276.2507,276.27,18089.0
2023-12-06 15:40:00,286.25,286.71,286.25,286.41,45088.0,276.2893,276.7333,276.2893,276.4437,45088.0
2023-12-06 15:50:00,286.38,286.89,286.22,286.88,109277.0,276.4148,276.907,276.2603,276.8974,109277.0
2023-12-07 09:30:00,287.49,287.49,286.26,286.88,67559.0,277.4861,277.4861,276.2989,276.8974,67559.0
2023-12-07 09:40:00,286.88,287.09,286.06,286.12,38628.0,276.8974,277.1001,276.1059,276.1638,38628.0
2023-12-07 09:50:00,286.17,286.88,285.64,286.56,57464.0,276.2121,276.8974,275.7005,276.5885,57464.0
2023-12-07 10:00:00,286.54,286.93,286.22,286.38,46217.0,276.5692,276.9456,276.2603,276.4148,46217.0
2023-12-07 10:10:00,286.54,287.53,286.5,287.16,22303.0,276.5692,277.5248,276.5306,277.1676,22303.0
2023-12-07 10:20:00,287.19,287.34,286.76,286.94,31970.0,277.1966,277.3414,276.7815,276.9553,31970.0
2023-12-07 10:30:00,286.97,287.69,286.97,287.59,26762.0,276.9842,277.6792,276.9842,277.5827,26762.0
2023-12-07 10:40:00,287.62,287.66,287.3,287.66,15647.0,277.6116,277.6502,277.3028,277.6502,15647.0
2023-12-07 10:50:00,287.61,287.61,287.12,287.45,20671.0,277.602,277.602,277.129,277.4475,20671.0
2023-12-07 11:00:00,287.48,287.65,287.17,287.52,15043.0,277.4765,277.6406,277.1773,277.5151,15043.0
2023-12-07 11:10:00,287.58,287.65,286.81,286.87,19939.0,277.573,277.6406,276.8298,276.8877,19939.0
2023-12-07 11:20:00,286.94,287.11,286.58,286.58,15328.0,276.9553,277.1194,276.6078,276.6078,15328.0
2023-12-07 11:30:00,286.54,287.12,286.52,286.91,15601.0,276.5692,277.129,276.5499,276.9263,15601.0
2023-12-07 11:40:00,286.93,287.08,286.86,286.94,13151.0,276.9456,277.0904,276.8781,276.9553,13151.0
2023-12-07 11:50:00,286.85,287.02,286.75,286.99,11546.0,276.8684,277.0325,276.7719,277.0035,11546.0
2023-12-07 12:00:00,287.01,287.07,286.61,286.67,18484.0,277.0228,277.0808,276.6368,276.6947,18484.0
2023-12-07 12:10:00,286.71,287.21,286.65,287.21,26391.0,276.7333,277.2159,276.6754,277.2159,26391.0
2023-12-07 12:20:00,287.23,287.46,287.08,287.28,25134.0,277.2352,277.4572,277.0904,277.2835,25134.0
2023-12-07 12:30:00,287.29,287.35,287.09,287.13,19865.0,277.2931,277.351,277.1001,277.1387,19865.0
2023-12-07 12:40:00,287.09,287.21,287.01,287.21,12520.0,277.1001,277.2159,277.0228,277.2159,12520.0
2023-12-07 12:50:00,287.22,287.39,287.07,287.3,16020.0,277.2255,277.3896,277.0808,277.3028,16020.0
2023-12-07 13:00:00,287.31,287.75,287.31,287.46,33155.0,277.3124,277.7371,277.3124,277.4572,33155.0
2023-12-07 13:10:00,287.45,287.84,287.45,287.82,16484.0,277.4475,277.824,277.4475,277.8047,16484.0
2023-12-07 13:20:00,287.91,287.92,287.47,287.6,15164.0,277.8915,277.9012,277.4668,277.5923,15164.0
2023-12-07 13:30:00,287.64,287.82,287.59,287.79,15515.0,277.6309,277.8047,277.5827,277.7757,15515.0
2023-12-07 13:40:00,287.78,287.83,287.69,287.82,10034.0,277.7661,277.8143,277.6792,277.8047,10034.0
2023-12-07 13:50:00,287.83,288.07,287.75,288.07,11733.0,277.8143,278.046,277.7371,278.046,11733.0
2023-12-07 14:00:00,288.08,288.15,287.93,287.97,19356.0,278.0556,278.1232,277.9108,277.9494,19356.0
2023-12-07 14:10:00,287.99,288.0,287.78,287.87,20574.0,277.9687,277.9784,277.7661,277.8529,20574.0
2023-12-07 14:20:00,287.89,287.96,287.72,287.96,17286.0,277.8722,277.9398,277.7081,277.9398,17286.0
2023-12-07 14:30:00,287.98,287.99,287.68,287.88,32155.0,277.9591,277.9687,277.6695,277.8626,32155.0
2023-12-07 14:40:00,287.89,287.99,287.58,287.8,70537.0,277.8722,277.9687,277.573,277.7854,70537.0
2023-12-07 14:50:00,287.81,287.83,287.44,287.44,17266.0,277.795,277.8143,277.4379,277.4379,17266.0
2023-12-07 15:00:00,287.45,287.53,287.2,287.32,18549.0,277.4475,277.5248,277.2062,277.3221,18549.0
2023-12-07 15:10:00,287.32,287.44,287.25,287.43,23504.0,277.3221,277.4379,277.2545,277.4282,23504.0
2023-12-07 15:20:00,287.42,287.59,287.39,287.5,27732.0,277.4186,277.5827,277.3896,277.4958,27732.0
2023-12-07 15:30:00,287.52,287.54,287.25,287.38,44981.0,277.5151,277.5344,277.2545,277.38,44981.0
2023-12-07 15:40:00,287.38,287.47,287.09,287.09,38168.0,277.38,277.4668,277.1001,277.1001,38168.0
2023-12-07 15:50:00,287.11,287.15,286.67,286.74,142866.0,277.1194,277.158,276.6947,276.7622,142866.0
2023-12-08 09:30:00,287.33,287.49,286.32,286.35,86884.0,277.3317,277.4861,276.3569,276.3858,86884.0
2023-12-08 09:40:00,286.37,286.79,286.36,286.73,15317.0,276.4051,276.8105,276.3955,276.7526,15317.0
2023-12-08 09:50:00,286.7,287.19,286.6,286.7,36544.0,276.7236,277.1966,276.6271,276.7236,36544.0
2023-12-08 10:00:00,286.77,287.57,286.77,287.35,26916.0,276.7912,277.5634,276.7912,277.351,26916.0
2023-12-08 10:10:00,287.41,287.9,287.39,287.59,18926.0,277.4089,277.8819,277.3896,277.5827,18926.0
2023-12-08 10:20:00,287.57,287.59,287.11,287.15,25380.0,277.5634,277.5827,277.1194,277.158,25380.0
2023-12-08 10:30:00,287.15,287.32,286.7,286.94,29943.0,277.158,277.3221,276.7236,276.9553,29943.0
2023-12-08 10:40:00,286.97,287.15,286.66,286.72,14316.0,276.9842,277.158,276.685,276.7429,14316.0
2023-12-08 10:50:00,286.84,287.31,286.81,287.31,14571.0,276.8588,277.3124,276.8298,277.3124,14571.0
2023-12-08 11:00:00,287.32,287.4,286.75,286.75,16323.0,277.3221,277.3993,276.7719,276.7719,16323.0
2023-12-08 11:10:00,286.79,286.87,286.55,286.62,23516.0,276.8105,276.8877,276.5789,276.6464,23516.0
2023-12-08 11:20:00,286.63,286.64,286.0,286.24,40240.0,276.6561,276.6657,276.048,276.2796,40240.0
2023-12-08 11:30:00,286.27,286.58,286.09,286.22,15029.0,276.3086,276.6078,276.1349,276.2603,15029.0
2023-12-08 11:40:00,286.21,286.57,286.11,286.27,14047.0,276.2507,276.5982,276.1542,276.3086,14047.0
2023-12-08 11:50:00,286.29,286.34,285.88,285.97,15317.0,276.3279,276.3762,275.9322,276.019,15317.0
2023-12-08 12:00:00,286.0,286.11,285.69,285.74,28985.0,276.048,276.1542,275.7488,275.797,28985.0
2023-12-08 12:10:00,285.73,285.85,285.52,285.81,24129.0,275.7874,275.9032,275.5847,275.8646,24129.0
2023-12-08 12:20:00,285.82,286.03,285.74,286.01,16626.0,275.8743,276.0769,275.797,276.0576,16626.0
2023-12-08 12:30:00,286.02,286.36,286.02,286.34,12800.0,276.0673,276.3955,276.0673,276.3762,12800.0
2023-12-08 12:40:00,286.39,286.46,286.27,286.46,12621.0,276.4244,276.492,276.3086,276.492,12621.0
2023-12-08 12:50:00,286.47,286.52,286.35,286.46,14611.0,276.5016,276.5499,276.3858,276.492,14611.0
2023-12-08 13:00:00,286.48,286.66,286.41,286.57,10894.0,276.5113,276.685,276.4437,276.5982,10894.0
2023-12-08 13:10:00,286.66,286.88,286.44,286.72,28687.0,276.685,276.8974,276.4727,276.7429,28687.0
2023-12-08 13:20:00,286.68,286.71,286.51,286.65,10158.0,276.7043,276.7333,276.5402,276.6754,10158.0
2023-12-08 13:30:00,286.67,286.75,286.53,286.6,18585.0,276.6947,276.7719,276.5595,276.6271,18585.0
2023-12-08 13:40:00,286.59,286.6,286.37,286.57,24212.0,276.6175,276.6271,276.4051,276.5982,24212.0
2023-12-08 13:50:00,286.59,286.64,286.23,286.29,17596.0,276.6175,276.6657,276.27,276.3279,17596.0
2023-12-08 14:00:00,286.22,286.39,286.02,286.05,23820.0,276.2603,276.4244,276.0673,276.0963,23820.0
2023-12-08 14:10:00,286.03,286.13,285.9,286.05,14791.0,276.0769,276.1735,275.9515,276.0963,14791.0
2023-12-08 14:20:00,286.05,286.08,285.9,285.97,11834.0,276.0963,276.1252,275.9515,276.019,11834.0
2023-12-08 14:30:00,285.98,286.1,285.84,285.88,22837.0,276.0287,276.1445,275.8936,275.9322,22837.0
2023-12-08 14:40:00,285.86,286.01,285.58,285.65,40556.0,275.9129,276.0576,275.6426,275.7102,40556.0
2023-12-08 14:50:00,285.65,285.67,285.37,285.4,26997.0,275.7102,275.7295,275.4399,275.4689,26997.0
2023-12-08 15:00:00,285.42,285.48,285.05,285.4,50922.0,275.4882,275.5461,275.131,275.4689,50922.0
2023-12-08 15:10:00,285.38,285.55,285.16,285.43,29117.0,275.4496,275.6136,275.2372,275.4978,29117.0
2023-12-08 15:20:00,285.38,285.41,285.18,285.27,37218.0,275.4496,275.4785,275.2565,275.3434,37218.0
2023-12-08 15:30:00,285.27,285.5,285.1,285.48,55600.0,275.3434,275.5654,275.1793,275.5461,55600.0
2023-12-08 15:40:00,285.48,285.63,285.32,285.37,56585.0,275.5461,275.6909,275.3917,275.4399,56585.0
2023-12-08 15:50:00,285.44,285.72,285.28,285.47,194242.0,275.5075,275.7777,275.353,275.5364,194242.0
2023-12-11 09:30:00,285.56,287.25,285.56,287.0,69090.0,275.6233,277.2545,275.6233,277.0132,69090.0
2023-12-11 09:40:00,286.91,287.54,286.89,287.07,23438.0,276.9263,277.5344,276.907,277.0808,23438.0
2023-12-11 09:50:00,287.15,287.35,286.71,287.18,30542.0,277.158,277.351,276.7333,277.1869,30542.0
2023-12-11 10:00:00,287.21,287.39,286.83,287.22,30349.0,277.2159,277.3896,276.8491,277.2255,30349.0
2023-12-11 10:10:00,287.21,287.44,287.11,287.43,42021.0,277.2159,277.4379,277.1194,277.4282,42021.0
2023-12-11 10:20:00,287.44,287.95,287.44,287.91,36497.0,277.4379,277.9301,277.4379,277.8915,36497.0
2023-12-11 10:30:00,287.92,288.14,287.54,287.79,46573.0,277.9012,278.1135,277.5344,277.7757,46573.0
2023-12-11 10:40:00,287.8,288.27,287.76,288.19,39861.0,277.7854,278.239,277.7467,278.1618,39861.0
2023-12-11 10:50:00,288.19,288.39,288.11,288.15,38808.0,278.1618,278.3548,278.0846,278.1232,38808.0
2023-12-11 11:00:00,288.17,288.56,288.14,288.5,31116.0,278.1425,278.5189,278.1135,278.461,31116.0
2023-12-11 11:10:00,288.49,288.65,288.3,288.65,34300.0,278.4513,278.6058,278.268,278.6058,34300.0
2023-12-11 11:20:00,288.65,288.86,288.43,288.86,25687.0,278.6058,278.8085,278.3934,278.8085,25687.0
2023-12-11 11:30:00,288.83,288.93,288.61,288.85,26155.0,278.7795,278.876,278.5672,278.7988,26155.0
2023-12-11 11:40:00,288.85,288.9,288.45,288.47,23008.0,278.7988,278.8471,278.4127,278.432,23008.0
2023-12-11 11:50:00,288.5,288.7,288.39,288.68,16742.0,278.461,278.654,278.3548,278.6347,16742.0
2023-12-11 12:00:00,288.63,288.82,288.47,288.47,26006.0,278.5865,278.7699,278.432,278.432,26006.0
2023-12-11 12:10:00,288.49,288.75,288.48,288.7,10881.0,278.4513,278.7023,278.4417,278.654,10881.0
2023-12-11 12:20:00,288.7,288.79,288.49,288.5,12794.0,278.654,278.7409,278.4513,278.461,12794.0
2023-12-11 12:30:00,288.52,288.55,288.11,288.17,20282.0,278.4803,278.5093,278.0846,278.1425,20282.0
2023-12-11 12:40:00,288.22,288.33,288.1,288.15,19120.0,278.1907,278.2969,278.0749,278.1232,19120.0
2023-12-11 12:50:00,288.14,288.16,287.85,287.88,22870.0,278.1135,278.1328,277.8336,277.8626,22870.0
2023-12-11 13:00:00,287.9,288.09,287.8,287.91,14227.0,277.8819,278.0653,277.7854,277.8915,14227.0
2023-12-11 13:10:00,287.89,288.15,287.88,288.08,15981.0,277.8722,278.1232,277.8626,278.0556,15981.0
2023-12-11 13:20:00,288.06,288.34,288.06,288.28,14161.0,278.0363,278.3066,278.0363,278.2487,14161.0
2023-12-11 13:30:00,288.28,288.28,288.02,288.02,13798.0,278.2487,278.2487,277.9977,277.9977,13798.0
2023-12-11 13:40:00,288.06,288.25,287.82,287.85,19400.0,278.0363,278.2197,277.8047,277.8336,19400.0
2023-12-11 13:50:00,287.84,287.98,287.62,287.82,24397.0,277.824,277.9591,277.6116,277.8047,24397.0
2023-12-11 14:00:00,287.79,287.82,287.42,287.48,31628.0,277.7757,277.8047,277.4186,277.4765,31628.0
2023-12-11 14:10:00,287.48,287.77,287.48,287.62,17333.0,277.4765,277.7564,277.4765,277.6116,17333.0
2023-12-11 14:20:00,287.61,287.77,287.6,287.69,13512.0,277.602,277.7564,277.5923,277.6792,13512.0
2023-12-11 14:30:00,287.7,288.15,287.7,288.05,24693.0,277.6888,278.1232,277.6888,278.0267,24693.0
2023-12-11 14:40:00,288.06,288.59,288.01,288.59,27012.0,278.0363,278.5479,277.988,278.5479,27012.0
2023-12-11 14:50:00,288.57,288.84,288.53,288.83,37882.0,278.5286,278.7892,278.49,278.7795,37882.0
2023-12-11 15:00:00,288.83,288.83,288.26,288.59,57049.0,278.7795,278.7795,278.2293,278.5479,57049.0
2023-12-11 15:10:00,288.6,288.92,288.49,288.74,24194.0,278.5575,278.8664,278.4513,278.6926,24194.0
2023-12-11 15:20:00,288.73,289.06,288.71,288.87,27691.0,278.683,279.0015,278.6637,278.8181,27691.0
2023-12-11 15:30:00,288.88,288.96,288.63,288.94,32107.0,278.8278,278.905,278.5865,278.8857,32107.0
2023-12-11 15:40:00,288.96,289.09,288.66,288.68,59730.0,278.905,279.0305,278.6154,278.6347,59730.0
2023-12-11 15:50:00,288.65,289.31,288.63,289.09,160132.0,278.6058,279.2428,278.5865,279.0305,160132.0
2023-12-12 09:30:00,289.12,289.75,288.51,288.98,62235.0,279.0594,279.6675,278.4706,278.9243,62235.0
2023-12-12 09:40:00,288.99,289.35,288.82,289.27,15127.0,278.9339,279.2814,278.7699,279.2042,15127.0
2023-12-12 09:50:00,289.27,289.68,289.2,289.2,21216.0,279.2042,279.5999,279.1366,279.1366,21216.0
2023-12-12 10:00:00,289.22,289.84,289.21,289.8,24023.0,279.1559,279.7544,279.1463,279.7158,24023.0
2023-12-12 10:10:00,289.74,289.89,289.52,289.7,19837.0,279.6578,279.8026,279.4455,279.6192,19837.0
2023-12-12 10:20:00,289.7,290.08,289.59,289.96,90238.0,279.6192,279.986,279.5131,279.8702,90238.0
2023-12-12 10:30:00,289.91,289.95,289.52,289.75,25911.0,279.8219,279.8605,279.4455,279.6675,25911.0
2023-12-12 10:40:00,289.8,289.94,289.67,289.78,17211.0,279.7158,279.8509,279.5903,279.6965,17211.0
2023-12-12 10:50:00,289.75,289.78,289.42,289.64,19758.0,279.6675,279.6965,279.349,279.5613,19758.0
2023-12-12 11:00:00,289.71,289.82,289.62,289.68,9317.0,279.6289,279.7351,279.542,279.5999,9317.0
2023-12-12 11:10:00,289.66,289.68,289.36,289.57,13053.0,279.5806,279.5999,279.2911,279.4938,13053.0
2023-12-12 11:20:00,289.61,289.89,289.57,289.84,21235.0,279.5324,279.8026,279.4938,279.7544,21235.0
2023-12-12 11:30:00,289.87,290.07,289.84,289.95,12523.0,279.7833,279.9764,279.7544,279.8605,12523.0
2023-12-12 11:40:00,289.9,290.06,289.9,290.03,11239.0,279.8123,279.9667,279.8123,279.9378,11239.0
2023-12-12 11:50:00,290.03,290.08,289.77,289.9,11280.0,279.9378,279.986,279.6868,279.8123,11280.0
2023-12-12 12:00:00,289.91,290.13,289.9,290.02,9767.0,279.8219,280.0343,279.8123,279.9281,9767.0
2023-12-12 12:10:00,289.99,290.32,289.99,290.25,17155.0,279.8991,280.2177,279.8991,280.1501,17155.0
2023-12-12 12:20:00,290.28,290.42,290.15,290.18,16512.0,280.1791,280.3142,280.0536,280.0825,16512.0
2023-12-12 12:30:00,290.18,290.39,290.15,290.34,6117.0,280.0825,280.2852,280.0536,280.237,6117.0
2023-12-12 12:40:00,290.36,290.38,290.15,290.15,11048.0,280.2563,280.2756,280.0536,280.0536,11048.0
2023-12-12 12:50:00,290.17,290.22,289.89,289.93,11784.0,280.0729,280.1211,279.8026,279.8412,11784.0
2023-12-12 13:00:00,289.92,290.24,289.92,290.16,8637.0,279.8316,280.1405,279.8316,280.0632,8637.0
2023-12-12 13:10:00,290.14,290.21,289.99,290.19,9378.0,280.0439,280.1115,279.8991,280.0922,9378.0
2023-12-12 13:20:00,290.17,290.26,290.11,290.18,9984.0,280.0729,280.1598,280.015,280.0825,9984.0
2023-12-12 13:30:00,290.2,290.22,289.88,290.05,19504.0,280.1018,280.1211,279.793,279.9571,19504.0
2023-12-12 13:40:00,290.1,290.11,289.9,290.05,22547.0,280.0053,280.015,279.8123,279.9571,22547.0
2023-12-12 13:50:00,290.06,290.25,290.06,290.21,11467.0,279.9667,280.1501,279.9667,280.1115,11467.0
2023-12-12 14:00:00,290.22,290.3,290.11,290.19,11343.0,280.1211,280.1984,280.015,280.0922,11343.0
2023-12-12 14:10:00,290.22,290.37,290.14,290.34,15683.0,280.1211,280.2659,280.0439,280.237,15683.0
2023-12-12 14:20:00,290.34,290.68,290.3,290.68,24388.0,280.237,280.5651,280.1984,280.5651,24388.0
2023-12-12 14:30:00,290.68,290.7,290.43,290.51,16070.0,280.5651,280.5844,280.3238,280.4011,16070.0
2023-12-12 14:40:00,290.52,290.7,290.5,290.56,14380.0,280.4107,280.5844,280.3914,280.4493,14380.0
2023-12-12 14:50:00,290.55,290.75,290.54,290.69,16596.0,280.4397,280.6327,280.43,280.5748,16596.0
2023-12-12 15:00:00,290.72,291.06,290.72,291.04,17176.0,280.6037,280.9319,280.6037,280.9126,17176.0
2023-12-12 15:10:00,291.04,291.23,291.0,291.04,19700.0,280.9126,281.096,280.874,280.9126,19700.0
2023-12-12 15:20:00,291.06,291.18,290.97,291.13,26761.0,280.9319,281.0477,280.845,280.9995,26761.0
2023-12-12 15:30:00,291.17,291.2,291.04,291.1,37098.0,281.0381,281.067,280.9126,280.9705,37098.0
2023-12-12 15:40:00,291.09,291.53,291.07,291.51,47094.0,280.9609,281.3856,280.9416,281.3663,47094.0
2023-12-12 15:50:00,291.5,291.7,291.31,291.45,152097.0,281.3566,281.5496,281.1732,281.3083,152097.0
2023-12-13 09:30:00,291.69,293.54,291.54,292.65,149557.0,281.54,283.3256,281.3952,282.4666,149557.0
2023-12-13 09:40:00,292.68,293.42,292.41,293.24,35221.0,282.4955,283.2098,282.2349,283.0361,35221.0
2023-12-13 09:50:00,293.3,293.58,292.99,293.49,31539.0,283.094,283.3642,282.7948,283.2774,31539.0
2023-12-13 10:00:00,293.47,293.56,292.62,292.62,38136.0,283.2581,283.3449,282.4376,282.4376,38136.0
2023-12-13 10:10:00,292.61,292.75,292.43,292.71,35477.0,282.428,282.5631,282.2542,282.5245,35477.0
2023-12-13 10:20:00,292.74,293.24,292.65,293.17,47375.0,282.5535,283.0361,282.4666,282.9685,47375.0
2023-12-13 10:30:00,293.17,293.33,292.78,292.78,22021.0,282.9685,283.1229,282.5921,282.5921,22021.0
2023-12-13 10:40:00,292.76,293.41,292.74,293.4,20364.0,282.5728,283.2001,282.5535,283.1905,20364.0
2023-12-13 10:50:00,293.42,293.58,293.21,293.28,20349.0,283.2098,283.3642,283.0071,283.0747,20349.0
2023-12-13 11:00:00,293.26,293.43,293.13,293.4,20199.0,283.0554,283.2194,282.9299,283.1905,20199.0
2023-12-13 11:10:00,293.44,293.55,293.06,293.11,48226.0,283.2291,283.3353,282.8623,282.9106,48226.0
2023-12-13 11:20:00,293.11,293.39,293.02,293.06,26781.0,282.9106,283.1808,282.8237,282.8623,26781.0
2023-12-13 11:30:00,293.03,293.33,292.84,293.13,14968.0,282.8334,283.1229,282.65,282.9299,14968.0
2023-12-13 11:40:00,293.13,293.19,292.92,292.95,27101.0,282.9299,282.9878,282.7272,282.7561,27101.0
2023-12-13 11:50:00,292.94,293.13,292.85,293.13,13544.0,282.7465,282.9299,282.6596,282.9299,13544.0
2023-12-13 12:00:00,293.15,293.27,293.0,293.1,10175.0,282.9492,283.065,282.8044,282.9009,10175.0
2023-12-13 12:10:00,293.1,293.2,292.97,292.97,15120.0,282.9009,282.9975,282.7755,282.7755,15120.0
2023-12-13 12:20:00,292.94,293.09,292.94,292.99,11919.0,282.7465,282.8913,282.7465,282.7948,11919.0
2023-12-13 12:30:00,292.97,293.21,292.87,293.14,9904.0,282.7755,283.0071,282.6789,282.9395,9904.0
2023-12-13 12:40:00,293.13,293.2,293.03,293.19,14677.0,282.9299,282.9975,282.8334,282.9878,14677.0
2023-12-13 12:50:00,293.19,293.3,293.14,293.15,10779.0,282.9878,283.094,282.9395,282.9492,10779.0
2023-12-13 13:00:00,293.17,293.19,293.02,293.19,12528.0,282.9685,282.9878,282.8237,282.9878,12528.0
2023-12-13 13:10:00,293.24,293.39,293.12,293.3,15178.0,283.0361,283.1808,282.9202,283.094,15178.0
2023-12-13 13:20:00,293.3,293.3,293.14,293.17,9379.0,283.094,283.094,282.9395,282.9685,9379.0
2023-12-13 13:30:00,293.17,293.19,293.07,293.13,9625.0,282.9685,282.9878,282.872,282.9299,9625.0
2023-12-13 13:40:00,293.16,293.16,292.9,292.97,10645.0,282.9588,282.9588,282.7079,282.7755,10645.0
2023-12-13 13:50:00,292.97,293.1,292.59,292.7,23206.0,282.7755,282.9009,282.4087,282.5148,23206.0
2023-12-13 14:00:00,292.7,293.89,292.67,293.89,44090.0,282.5148,283.6634,282.4859,283.6634,44090.0
2023-12-13 14:10:00,293.79,293.95,293.56,293.64,14551.0,283.5669,283.7214,283.3449,283.4221,14551.0
2023-12-13 14:20:00,293.65,294.1,293.65,294.01,16117.0,283.4318,283.8661,283.4318,283.7793,16117.0
2023-12-13 14:30:00,294.03,294.6,293.95,294.6,21939.0,283.7986,284.3487,283.7214,284.3487,21939.0
2023-12-13 14:40:00,294.62,294.62,294.23,294.34,30645.0,284.368,284.368,283.9916,284.0978,30645.0
2023-12-13 14:50:00,294.24,294.88,294.19,294.75,23270.0,284.0013,284.619,283.953,284.4935,23270.0
2023-12-13 15:00:00,294.68,295.08,294.51,294.84,68976.0,284.426,284.812,284.2619,284.5804,68976.0
2023-12-13 15:10:00,294.78,295.04,294.63,295.0,43372.0,284.5225,284.7734,284.3777,284.7348,43372.0
2023-12-13 15:20:00,295.01,295.35,294.89,295.35,35918.0,284.7445,285.0726,284.6286,285.0726,35918.0
2023-12-13 15:30:00,295.34,295.81,295.2,295.81,46264.0,285.063,285.5166,284.9279,285.5166,46264.0
2023-12-13 15:40:00,295.8,295.93,295.59,295.82,74787.0,285.507,285.6325,285.3043,285.5263,74787.0
2023-12-13 15:50:00,295.84,295.97,295.56,295.93,194584.0,285.5456,285.6711,285.2753,285.6325,194584.0
2023-12-14 09:30:00,294.9,295.27,292.43,292.98,142671.0,284.6383,284.9954,282.2542,282.7851,142671.0
2023-12-14 09:40:00,292.96,293.15,290.17,290.8,122604.0,282.7658,282.9492,280.0729,280.681,122604.0
2023-12-14 09:50:00,290.81,291.44,290.44,290.79,61110.0,280.6906,281.2987,280.3335,280.6713,61110.0
2023-12-14 10:00:00,290.79,290.87,290.03,290.18,97364.0,280.6713,280.7485,279.9378,280.0825,97364.0
2023-12-14 10:10:00,290.17,291.75,290.17,291.66,61688.0,280.0729,281.5979,280.0729,281.511,61688.0
2023-12-14 10:20:00,291.6,291.84,291.18,291.34,25090.0,281.4531,281.6848,281.0477,281.2022,25090.0
2023-12-14 10:30:00,291.45,291.59,290.96,291.59,81473.0,281.3083,281.4435,280.8354,281.4435,81473.0
2023-12-14 10:40:00,291.59,292.09,291.54,291.85,144709.0,281.4435,281.9261,281.3952,281.6944,144709.0
2023-12-14 10:50:00,291.87,291.93,290.9,291.18,42194.0,281.7137,281.7716,280.7775,281.0477,42194.0
2023-12-14 11:00:00,291.21,291.23,290.69,290.88,39791.0,281.0767,281.096,280.5748,280.7582,39791.0
2023-12-14 11:10:00,290.91,291.07,289.96,290.18,46282.0,280.7871,280.9416,279.8702,280.0825,46282.0
2023-12-14 11:20:00,290.19,290.49,290.17,290.39,27760.0,280.0922,280.3818,280.0729,280.2852,27760.0
2023-12-14 11:30:00,290.37,290.59,289.92,289.96,44681.0,280.2659,280.4783,279.8316,279.8702,44681.0
2023-12-14 11:40:00,289.94,290.13,289.88,289.97,57283.0,279.8509,280.0343,279.793,279.8798,57283.0
2023-12-14 11:50:00,289.99,290.22,289.84,290.14,73990.0,279.8991,280.1211,279.7544,280.0439,73990.0
2023-12-14 12:00:00,290.19,290.84,290.19,290.32,57724.0,280.0922,280.7196,280.0922,280.2177,57724.0
2023-12-14 12:10:00,290.29,290.62,290.15,290.56,56711.0,280.1887,280.5072,280.0536,280.4493,56711.0
2023-12-14 12:20:00,290.56,291.0,290.55,290.84,18051.0,280.4493,280.874,280.4397,280.7196,18051.0
2023-12-14 12:30:00,290.84,290.84,289.83,289.84,44442.0,280.7196,280.7196,279.7447,279.7544,44442.0
2023-12-14 12:40:00,289.82,289.96,289.58,289.72,42035.0,279.7351,279.8702,279.5034,279.6385,42035.0
2023-12-14 12:50:00,289.78,289.95,289.43,289.46,26204.0,279.6965,279.8605,279.3586,279.3876,26204.0
2023-12-14 13:00:00,289.4,289.43,288.9,289.08,34752.0,279.3297,279.3586,278.8471,279.0208,34752.0
2023-12-14 13:10:00,289.05,289.12,288.31,288.48,58977.0,278.9919,279.0594,278.2776,278.4417,58977.0
2023-12-14 13:20:00,288.46,288.48,288.01,288.19,46954.0,278.4224,278.4417,277.988,278.1618,46954.0
2023-12-14 13:30:00,288.17,288.76,288.13,288.75,28091.0,278.1425,278.712,278.1039,278.7023,28091.0
2023-12-14 13:40:00,288.76,289.03,288.71,288.71,20044.0,278.712,278.9726,278.6637,278.6637,20044.0
2023-12-14 13:50:00,288.75,288.99,288.3,288.85,20816.0,278.7023,278.9339,278.268,278.7988,20816.0
2023-12-14 14:00:00,288.9,289.06,288.73,288.9,24294.0,278.8471,279.0015,278.683,278.8471,24294.0
2023-12-14 14:10:00,288.89,289.29,288.89,289.02,27104.0,278.8374,279.2235,278.8374,278.9629,27104.0
2023-12-14 14:20:00,289.04,289.57,288.98,289.45,30497.0,278.9822,279.4938,278.9243,279.3779,30497.0
2023-12-14 14:30:00,289.47,289.54,289.17,289.34,33127.0,279.3972,279.4648,279.1077,279.2718,33127.0
2023-12-14 14:40:00,289.34,289.62,289.23,289.46,33590.0,279.2718,279.542,279.1656,279.3876,33590.0
2023-12-14 14:50:00,289.45,289.7,289.33,289.68,39436.0,279.3779,279.6192,279.2621,279.5999,39436.0
2023-12-14 15:00:00,289.66,289.96,289.63,289.9,45596.0,279.5806,279.8702,279.5517,279.8123,45596.0
2023-12-14 15:10:00,289.88,289.98,289.63,289.93,40866.0,279.793,279.8895,279.5517,279.8412,40866.0
2023-12-14 15:20:00,289.93,289.97,289.67,289.73,36382.0,279.8412,279.8798,279.5903,279.6482,36382.0
2023-12-14 15:30:00,289.75,289.85,289.54,289.73,36871.0,279.6675,279.764,279.4648,279.6482,36871.0
2023-12-14 15:40:00,289.73,290.02,289.32,289.38,96008.0,279.6482,279.9281,279.2525,279.3104,96008.0
2023-12-14 15:50:00,289.36,290.23,289.31,290.13,258083.0,279.2911,280.1308,279.2428,280.0343,258083.0
2023-12-15 09:30:00,290.41,291.75,289.01,289.9,1224073.0,280.3045,281.5979,278.9533,279.8123,1224073.0
2023-12-15 09:40:00,289.9,290.11,288.33,288.58,98072.0,279.8123,280.015,278.2969,278.5382,98072.0
2023-12-15 09:50:00,288.58,289.34,287.18,287.23,75924.0,278.5382,279.2718,277.1869,277.2352,75924.0
2023-12-15 10:00:00,287.24,287.33,286.09,286.55,83229.0,277.2448,277.3317,276.1349,276.5789,83229.0
2023-12-15 10:10:00,286.55,287.09,286.4,286.92,60884.0,276.5789,277.1001,276.4341,276.936,60884.0
2023-12-15 10:20:00,286.86,286.9,285.9,286.14,67956.0,276.8781,276.9167,275.9515,276.1831,67956.0
2023-12-15 10:30:00,286.18,286.39,285.92,285.92,54315.0,276.2217,276.4244,275.9708,275.9708,54315.0
2023-12-15 10:40:00,285.96,286.12,285.72,285.93,46146.0,276.0094,276.1638,275.7777,275.9804,46146.0
2023-12-15 10:50:00,285.92,286.39,285.72,286.11,37953.0,275.9708,276.4244,275.7777,276.1542,37953.0
2023-12-15 11:00:00,286.15,286.34,285.76,285.84,35229.0,276.1928,276.3762,275.8163,275.8936,35229.0
2023-12-15 11:10:00,285.86,286.81,285.81,286.69,40747.0,275.9129,276.8298,275.8646,276.714,40747.0
2023-12-15 11:20:00,286.63,286.67,285.93,286.12,37295.0,276.6561,276.6947,275.9804,276.1638,37295.0
2023-12-15 11:30:00,286.13,286.41,286.13,286.25,18842.0,276.1735,276.4437,276.1735,276.2893,18842.0
2023-12-15 11:40:00,286.21,286.37,286.08,286.33,21923.0,276.2507,276.4051,276.1252,276.3665,21923.0
2023-12-15 11:50:00,286.32,286.54,286.09,286.34,23009.0,276.3569,276.5692,276.1349,276.3762,23009.0
2023-12-15 12:00:00,286.38,286.65,286.32,286.47,21973.0,276.4148,276.6754,276.3569,276.5016,21973.0
2023-12-15 12:10:00,286.49,286.84,286.38,286.77,15518.0,276.5209,276.8588,276.4148,276.7912,15518.0
2023-12-15 12:20:00,286.78,286.86,286.57,286.69,19083.0,276.8008,276.8781,276.5982,276.714,19083.0
2023-12-15 12:30:00,286.74,286.86,286.58,286.66,22181.0,276.7622,276.8781,276.6078,276.685,22181.0
2023-12-15 12:40:00,286.65,286.9,286.52,286.89,16205.0,276.6754,276.9167,276.5499,276.907,16205.0
2023-12-15 12:50:00,286.88,286.97,286.65,286.97,30302.0,276.8974,276.9842,276.6754,276.9842,30302.0
2023-12-15 13:00:00,286.97,287.2,286.78,286.87,18015.0,276.9842,277.2062,276.8008,276.8877,18015.0
2023-12-15 13:10:00,286.86,286.91,286.66,286.84,15637.0,276.8781,276.9263,276.685,276.8588,15637.0
2023-12-15 13:20:00,286.86,287.04,286.51,286.61,20377.0,276.8781,277.0518,276.5402,276.6368,20377.0
2023-12-15 13:30:00,286.62,286.75,286.36,286.45,15024.0,276.6464,276.7719,276.3955,276.4823,15024.0
2023-12-15 13:40:00,286.36,286.39,286.06,286.3,30694.0,276.3955,276.4244,276.1059,276.3376,30694.0
2023-12-15 13:50:00,286.27,286.6,286.23,286.59,18970.0,276.3086,276.6271,276.27,276.6175,18970.0
2023-12-15 14:00:00,286.56,286.61,286.02,286.12,37697.0,276.5885,276.6368,276.0673,276.1638,37697.0
2023-12-15 14:10:00,286.12,286.63,286.02,286.56,17942.0,276.1638,276.6561,276.0673,276.5885,17942.0
2023-12-15 14:20:00,286.56,286.67,286.32,286.32,20744.0,276.5885,276.6947,276.3569,276.3569,20744.0
2023-12-15 14:30:00,286.32,286.86,286.32,286.86,20398.0,276.3569,276.8781,276.3569,276.8781,20398.0
2023-12-15 14:40:00,286.92,287.01,286.73,286.87,24453.0,276.936,277.0228,276.7526,276.8877,24453.0
2023-12-15 14:50:00,286.84,286.99,286.6,286.84,25299.0,276.8588,277.0035,276.6271,276.8588,25299.0
2023-12-15 15:00:00,286.86,286.91,286.3,286.32,19296.0,276.8781,276.9263,276.3376,276.3569,19296.0
2023-12-15 15:10:00,286.31,286.45,286.07,286.23,28540.0,276.3472,276.4823,276.1156,276.27,28540.0
2023-12-15 15:20:00,286.23,286.33,286.13,286.27,24671.0,276.27,276.3665,276.1735,276.3086,24671.0
2023-12-15 15:30:00,286.25,286.25,285.94,285.96,56952.0,276.2893,276.2893,275.9901,276.0094,56952.0
2023-12-15 15:40:00,285.98,286.19,285.87,286.0,86892.0,276.0287,276.2314,275.9225,276.048,86892.0
2023-12-15 15:50:00,286.01,287.33,285.82,286.99,268615.0,276.0576,277.3317,275.8743,277.0035,268615.0
2023-12-18 09:30:00,288.65,289.15,287.7,288.69,69375.0,278.6058,279.0884,277.6888,278.6444,69375.0
2023-12-18 09:40:00,288.61,288.61,287.9,288.03,27963.0,278.5672,278.5672,277.8819,278.0074,27963.0
2023-12-18 09:50:00,288.03,288.6,287.56,288.6,46556.0,278.0074,278.5575,277.5537,278.5575,46556.0
2023-12-18 10:00:00,288.65,288.83,288.42,288.67,34320.0,278.6058,278.7795,278.3838,278.6251,34320.0
2023-12-18 10:10:00,288.72,288.72,288.3,288.48,20012.0,278.6733,278.6733,278.268,278.4417,20012.0
2023-12-18 10:20:00,288.51,289.05,288.46,288.9,22581.0,278.4706,278.9919,278.4224,278.8471,22581.0
2023-12-18 10:30:00,288.82,289.25,288.7,289.1,24869.0,278.7699,279.1849,278.654,279.0401,24869.0
2023-12-18 10:40:00,289.07,289.26,288.81,289.22,28021.0,279.0112,279.1946,278.7602,279.1559,28021.0
2023-12-18 10:50:00,289.23,289.83,289.2,289.58,35055.0,279.1656,279.7447,279.1366,279.5034,35055.0
2023-12-18 11:00:00,289.59,289.71,289.47,289.69,47694.0,279.5131,279.6289,279.3972,279.6096,47694.0
2023-12-18 11:10:00,289.7,290.15,289.7,290.13,50303.0,279.6192,280.0536,279.6192,280.0343,50303.0
2023-12-18 11:20:00,290.17,290.59,290.09,290.26,61607.0,280.0729,280.4783,279.9957,280.1598,61607.0
2023-12-18 11:30:00,290.26,290.52,290.2,290.52,39512.0,280.1598,280.4107,280.1018,280.4107,39512.0
2023-12-18 11:40:00,290.5,290.57,289.78,289.8,20982.0,280.3914,280.459,279.6965,279.7158,20982.0
2023-12-18 11:50:00,289.78,289.86,289.37,289.4,22117.0,279.6965,279.7737,279.3007,279.3297,22117.0
2023-12-18 12:00:00,289.42,289.42,289.04,289.3,25880.0,279.349,279.349,278.9822,279.2332,25880.0
2023-12-18 12:10:00,289.34,289.73,289.32,289.7,15458.0,279.2718,279.6482,279.2525,279.6192,15458.0
2023-12-18 12:20:00,289.72,289.93,289.58,289.88,10864.0,279.6385,279.8412,279.5034,279.793,10864.0
2023-12-18 12:30:00,289.87,289.98,289.65,289.69,15277.0,279.7833,279.8895,279.571,279.6096,15277.0
2023-12-18 12:40:00,289.68,289.91,289.57,289.8,13624.0,279.5999,279.8219,279.4938,279.7158,13624.0
2023-12-18 12:50:00,289.82,289.84,289.62,289.76,17454.0,279.7351,279.7544,279.542,279.6772,17454.0
2023-12-18 13:00:00,289.85,289.92,289.55,289.55,17274.0,279.764,279.8316,279.4745,279.4745,17274.0
2023-12-18 13:10:00,289.58,289.73,289.54,289.57,12935.0,279.5034,279.6482,279.4648,279.4938,12935.0
2023-12-18 13:20:00,289.55,289.7,289.36,289.62,15142.0,279.4745,279.6192,279.2911,279.542,15142.0
2023-12-18 13:30:00,289.62,289.73,289.55,289.55,17428.0,279.542,279.6482,279.4745,279.4745,17428.0
2023-12-18 13:40:00,289.58,289.68,289.32,289.68,14799.0,279.5034,279.5999,279.2525,279.5999,14799.0
2023-12-18 13:50:00,289.67,289.79,289.61,289.65,11855.0,279.5903,279.7061,279.5324,279.571,11855.0
2023-12-18 14:00:00,289.62,289.79,289.4,289.4,18959.0,279.542,279.7061,279.3297,279.3297,18959.0
2023-12-18 14:10:00,289.42,289.63,289.4,289.61,12793.0,279.349,279.5517,279.3297,279.5324,12793.0
2023-12-18 14:20:00,289.6,289.71,289.37,289.5,16933.0,279.5227,279.6289,279.3007,279.4262,16933.0
2023-12-18 14:30:00,289.46,289.51,289.28,289.44,25370.0,279.3876,279.4359,279.2139,279.3683,25370.0
2023-12-18 14:40:00,289.44,289.81,289.41,289.66,20986.0,279.3683,279.7254,279.3393,279.5806,20986.0
2023-12-18 14:50:00,289.66,289.87,289.66,289.79,17569.0,279.5806,279.7833,279.5806,279.7061,17569.0
2023-12-18 15:00:00,289.78,289.78,289.63,289.75,22289.0,279.6965,279.6965,279.5517,279.6675,22289.0
2023-12-18 15:10:00,289.75,289.99,289.7,289.9,22480.0,279.6675,279.8991,279.6192,279.8123,22480.0
2023-12-18 15:20:00,289.91,290.31,289.91,290.24,25299.0,279.8219,280.208,279.8219,280.1405,25299.0
2023-12-18 15:30:00,290.21,290.35,290.07,290.16,32914.0,280.1115,280.2466,279.9764,280.0632,32914.0
2023-12-18 15:40:00,290.19,290.24,289.83,290.04,44101.0,280.0922,280.1405,279.7447,279.9474,44101.0
2023-12-18 15:50:00,290.02,290.38,290.01,290.24,125007.0,279.9281,280.2756,279.9185,280.1405,125007.0
2023-12-19 09:30:00,290.67,291.72,290.05,290.65,92833.0,280.5555,281.569,279.9571,280.5362,92833.0
2023-12-19 09:40:00,290.74,291.0,290.0,290.99,36639.0,280.6231,280.874,279.9088,280.8644,36639.0
2023-12-19 09:50:00,291.08,291.33,290.91,291.1,30245.0,280.9512,281.1925,280.7871,280.9705,30245.0
2023-12-19 10:00:00,291.11,291.16,290.59,290.88,40756.0,280.9802,281.0284,280.4783,280.7582,40756.0
2023-12-19 10:10:00,290.88,290.92,290.44,290.68,25104.0,280.7582,280.7968,280.3335,280.5651,25104.0
2023-12-19 10:20:00,290.7,290.84,290.28,290.38,23803.0,280.5844,280.7196,280.1791,280.2756,23803.0
2023-12-19 10:30:00,290.38,290.85,290.38,290.66,19041.0,280.2756,280.7292,280.2756,280.5458,19041.0
2023-12-19 10:40:00,290.64,291.34,290.6,291.29,23987.0,280.5265,281.2022,280.4879,281.1539,23987.0
2023-12-19 10:50:00,291.3,291.32,290.71,290.88,15755.0,281.1636,281.1829,280.5941,280.7582,15755.0
2023-12-19 11:00:00,290.91,291.26,290.84,291.23,22451.0,280.7871,281.125,280.7196,281.096,22451.0
2023-12-19 11:10:00,291.19,291.31,291.04,291.3,16865.0,281.0574,281.1732,280.9126,281.1636,16865.0
2023-12-19 11:20:00,291.31,291.31,291.09,291.09,11038.0,281.1732,281.1732,280.9609,280.9609,11038.0
2023-12-19 11:30:00,291.05,291.28,290.93,291.25,18761.0,280.9223,281.1443,280.8064,281.1153,18761.0
2023-12-19 11:40:00,291.28,291.36,291.01,291.06,10146.0,281.1443,281.2215,280.8837,280.9319,10146.0
2023-12-19 11:50:00,291.1,291.11,290.79,290.96,12557.0,280.9705,280.9802,280.6713,280.8354,12557.0
2023-12-19 12:00:00,290.93,291.26,290.89,291.06,13578.0,280.8064,281.125,280.7678,280.9319,13578.0
2023-12-19 12:10:00,291.14,291.18,290.74,290.75,7757.0,281.0091,281.0477,280.6231,280.6327,7757.0
2023-12-19 12:20:00,290.75,290.85,290.55,290.6,6238.0,280.6327,280.7292,280.4397,280.4879,6238.0
2023-12-19 12:30:00,290.58,290.71,290.26,290.26,29141.0,280.4686,280.5941,280.1598,280.1598,29141.0
2023-12-19 12:40:00,290.29,290.54,290.2,290.49,13022.0,280.1887,280.43,280.1018,280.3818,13022.0
2023-12-19 12:50:00,290.49,290.8,290.39,290.52,33292.0,280.3818,280.681,280.2852,280.4107,33292.0
2023-12-19 13:00:00,290.52,290.52,290.31,290.45,12374.0,280.4107,280.4107,280.208,280.3431,12374.0
2023-12-19 13:10:00,290.46,290.62,290.46,290.62,8552.0,280.3528,280.5072,280.3528,280.5072,8552.0
2023-12-19 13:20:00,290.64,290.68,290.55,290.56,10593.0,280.5265,280.5651,280.4397,280.4493,10593.0
2023-12-19 13:30:00,290.61,290.66,290.31,290.38,7542.0,280.4976,280.5458,280.208,280.2756,7542.0
2023-12-19 13:40:00,290.38,290.61,290.37,290.53,9030.0,280.2756,280.4976,280.2659,280.4204,9030.0
2023-12-19 13:50:00,290.5,290.64,290.5,290.56,9188.0,280.3914,280.5265,280.3914,280.4493,9188.0
2023-12-19 14:00:00,290.58,290.71,290.55,290.63,13508.0,280.4686,280.5941,280.4397,280.5169,13508.0
2023-12-19 14:10:00,290.63,290.66,290.46,290.47,9035.0,280.5169,280.5458,280.3528,280.3624,9035.0
2023-12-19 14:20:00,290.44,290.52,290.38,290.42,14025.0,280.3335,280.4107,280.2756,280.3142,14025.0
2023-12-19 14:30:00,290.42,290.56,290.39,290.51,18224.0,280.3142,280.4493,280.2852,280.4011,18224.0
2023-12-19 14:40:00,290.52,290.54,290.17,290.17,12638.0,280.4107,280.43,280.0729,280.0729,12638.0
2023-12-19 14:50:00,290.13,290.25,290.08,290.22,13175.0,280.0343,280.1501,279.986,280.1211,13175.0
2023-12-19 15:00:00,290.24,290.28,289.94,289.97,21832.0,280.1405,280.1791,279.8509,279.8798,21832.0
2023-12-19 15:10:00,289.97,290.03,289.84,289.96,15060.0,279.8798,279.9378,279.7544,279.8702,15060.0
2023-12-19 15:20:00,289.98,290.06,289.59,289.73,18358.0,279.8895,279.9667,279.5131,279.6482,18358.0
2023-12-19 15:30:00,289.71,289.89,289.7,289.84,22818.0,279.6289,279.8026,279.6192,279.7544,22818.0
2023-12-19 15:40:00,289.84,290.2,289.84,289.88,30581.0,279.7544,280.1018,279.7544,279.793,30581.0
2023-12-19 15:50:00,289.9,290.84,289.73,290.73,135447.0,279.8123,280.7196,279.6482,280.6134,135447.0
2023-12-20 09:30:00,290.73,290.95,289.93,290.15,80108.0,280.6134,280.8257,279.8412,280.0536,80108.0
2023-12-20 09:40:00,290.13,290.61,289.89,290.42,43199.0,280.0343,280.4976,279.8026,280.3142,43199.0
2023-12-20 09:50:00,290.31,291.25,290.2,291.24,30108.0,280.208,281.1153,280.1018,281.1057,30108.0
2023-12-20 10:00:00,291.3,291.48,290.57,290.57,26274.0,281.1636,281.3373,280.459,280.459,26274.0
2023-12-20 10:10:00,290.61,291.09,290.6,290.86,22534.0,280.4976,280.9609,280.4879,280.7389,22534.0
2023-12-20 10:20:00,290.82,290.86,290.27,290.36,21772.0,280.7003,280.7389,280.1694,280.2563,21772.0
2023-12-20 10:30:00,290.35,290.73,290.28,290.57,17504.0,280.2466,280.6134,280.1791,280.459,17504.0
2023-12-20 10:40:00,290.63,290.97,290.4,290.91,19672.0,280.5169,280.845,280.2949,280.7871,19672.0
2023-12-20 10:50:00,290.93,290.98,290.63,290.67,11911.0,280.8064,280.8547,280.5169,280.5555,11911.0
2023-12-20 11:00:00,290.74,291.07,290.74,290.9,19028.0,280.6231,280.9416,280.6231,280.7775,19028.0
2023-12-20 11:10:00,290.91,291.14,290.82,290.88,42756.0,280.7871,281.0091,280.7003,280.7582,42756.0
2023-12-20 11:20:00,290.88,290.91,290.54,290.88,16963.0,280.7582,280.7871,280.43,280.7582,16963.0
2023-12-20 11:30:00,290.88,290.95,290.62,290.69,24564.0,280.7582,280.8257,280.5072,280.5748,24564.0
2023-12-20 11:40:00,290.63,290.78,290.6,290.74,21755.0,280.5169,280.6617,280.4879,280.6231,21755.0
2023-12-20 11:50:00,290.71,290.96,290.66,290.94,25151.0,280.5941,280.8354,280.5458,280.8161,25151.0
2023-12-20 12:00:00,290.95,291.11,290.85,291.04,33347.0,280.8257,280.9802,280.7292,280.9126,33347.0
2023-12-20 12:10:00,291.06,291.54,291.04,291.52,17913.0,280.9319,281.3952,280.9126,281.3759,17913.0
2023-12-20 12:20:00,291.53,291.67,291.15,291.24,16483.0,281.3856,281.5207,281.0188,281.1057,16483.0
2023-12-20 12:30:00,291.25,291.26,291.07,291.16,17253.0,281.1153,281.125,280.9416,281.0284,17253.0
2023-12-20 12:40:00,291.13,291.22,291.08,291.16,21254.0,280.9995,281.0863,280.9512,281.0284,21254.0
2023-12-20 12:50:00,291.16,291.41,291.15,291.29,12014.0,281.0284,281.2697,281.0188,281.1539,12014.0
2023-12-20 13:00:00,291.31,291.31,291.07,291.09,15147.0,281.1732,281.1732,280.9416,280.9609,15147.0
2023-12-20 13:10:00,291.06,291.2,290.99,291.13,9533.0,280.9319,281.067,280.8644,280.9995,9533.0
2023-12-20 13:20:00,291.16,291.28,291.15,291.25,11827.0,281.0284,281.1443,281.0188,281.1153,11827.0
2023-12-20 13:30:00,291.25,291.33,290.96,290.96,18996.0,281.1153,281.1925,280.8354,280.8354,18996.0
2023-12-20 13:40:00,291.01,291.05,290.74,290.81,14142.0,280.8837,280.9223,280.6231,280.6906,14142.0
2023-12-20 13:50:00,290.85,291.07,290.81,290.94,16858.0,280.7292,280.9416,280.6906,280.8161,16858.0
2023-12-20 14:00:00,290.89,290.89,290.61,290.75,9912.0,280.7678,280.7678,280.4976,280.6327,9912.0
2023-12-20 14:10:00,290.74,290.75,290.45,290.55,11448.0,280.6231,280.6327,280.3431,280.4397,11448.0
2023-12-20 14:20:00,290.58,290.66,290.46,290.57,12971.0,280.4686,280.5458,280.3528,280.459,12971.0
2023-12-20 14:30:00,290.55,290.69,290.21,290.22,11617.0,280.4397,280.5748,280.1115,280.1211,11617.0
2023-12-20 14:40:00,290.27,290.55,290.16,290.2,17820.0,280.1694,280.4397,280.0632,280.1018,17820.0
2023-12-20 14:50:00,290.2,290.24,289.1,289.18,40581.0,280.1018,280.1405,279.0401,279.1173,40581.0
2023-12-20 15:00:00,289.18,289.28,288.72,288.88,33191.0,279.1173,279.2139,278.6733,278.8278,33191.0
2023-12-20 15:10:00,288.92,289.48,288.76,289.36,40087.0,278.8664,279.4069,278.712,279.2911,40087.0
2023-12-20 15:20:00,289.31,289.51,289.07,289.14,64897.0,279.2428,279.4359,279.0112,279.0787,64897.0
2023-12-20 15:30:00,289.15,289.49,289.15,289.37,46539.0,279.0884,279.4165,279.0884,279.3007,46539.0
2023-12-20 15:40:00,289.41,290.17,289.38,290.17,44520.0,279.3393,280.0729,279.3104,280.0729,44520.0
2023-12-20 15:50:00,290.18,290.47,288.8,289.05,204850.0,280.0825,280.3624,278.7506,278.9919,204850.0
2023-12-21 09:30:00,290.57,291.4,289.96,290.79,65406.0,280.459,281.2601,279.8702,280.6713,65406.0
2023-12-21 09:40:00,290.75,290.8,290.25,290.52,24837.0,280.6327,280.681,280.1501,280.4107,24837.0
2023-12-21 09:50:00,290.52,290.52,289.79,289.79,20230.0,280.4107,280.4107,279.7061,279.7061,20230.0
2023-12-21 10:00:00,289.88,290.51,289.83,290.45,28764.0,279.793,280.4011,279.7447,280.3431,28764.0
2023-12-21 10:10:00,290.41,290.72,290.1,290.68,21546.0,280.3045,280.6037,280.0053,280.5651,21546.0
2023-12-21 10:20:00,290.65,291.1,290.42,290.52,17066.0,280.5362,280.9705,280.3142,280.4107,17066.0
2023-12-21 10:30:00,290.48,290.97,290.47,290.8,16501.0,280.3721,280.845,280.3624,280.681,16501.0
2023-12-21 10:40:00,290.8,290.95,290.5,290.75,18459.0,280.681,280.8257,280.3914,280.6327,18459.0
2023-12-21 10:50:00,290.81,290.81,290.32,290.34,20140.0,280.6906,280.6906,280.2177,280.237,20140.0
2023-12-21 11:00:00,290.37,290.46,289.87,289.89,15598.0,280.2659,280.3528,279.7833,279.8026,15598.0
2023-12-21 11:10:00,289.92,289.92,289.51,289.57,10901.0,279.8316,279.8316,279.4359,279.4938,10901.0
2023-12-21 11:20:00,289.64,290.11,289.64,289.97,25100.0,279.5613,280.015,279.5613,279.8798,25100.0
2023-12-21 11:30:00,289.96,290.09,289.71,290.09,14828.0,279.8702,279.9957,279.6289,279.9957,14828.0
2023-12-21 11:40:00,290.02,290.12,289.72,289.88,15055.0,279.9281,280.0246,279.6385,279.793,15055.0
2023-12-21 11:50:00,289.9,289.96,289.72,289.76,18185.0,279.8123,279.8702,279.6385,279.6772,18185.0
2023-12-21 12:00:00,289.72,289.8,289.51,289.58,23914.0,279.6385,279.7158,279.4359,279.5034,23914.0
2023-12-21 12:10:00,289.68,289.7,289.35,289.47,15184.0,279.5999,279.6192,279.2814,279.3972,15184.0
2023-12-21 12:20:00,289.48,289.77,289.28,289.77,13244.0,279.4069,279.6868,279.2139,279.6868,13244.0
2023-12-21 12:30:00,289.72,289.99,289.71,289.91,22749.0,279.6385,279.8991,279.6289,279.8219,22749.0
2023-12-21 12:40:00,289.88,290.01,289.75,289.89,30505.0,279.793,279.9185,279.6675,279.8026,30505.0
2023-12-21 12:50:00,289.85,290.04,289.48,289.61,13675.0,279.764,279.9474,279.4069,279.5324,13675.0
2023-12-21 13:00:00,289.61,290.09,289.57,290.05,36309.0,279.5324,279.9957,279.4938,279.9571,36309.0
2023-12-21 13:10:00,290.05,290.14,289.51,289.51,34311.0,279.9571,280.0439,279.4359,279.4359,34311.0
2023-12-21 13:20:00,289.57,290.12,289.55,290.12,14268.0,279.4938,280.0246,279.4745,280.0246,14268.0
2023-12-21 13:30:00,290.11,290.36,290.07,290.15,22586.0,280.015,280.2563,279.9764,280.0536,22586.0
2023-12-21 13:40:00,290.16,290.55,290.04,290.42,12863.0,280.0632,280.4397,279.9474,280.3142,12863.0
2023-12-21 13:50:00,290.38,290.46,290.2,290.3,13908.0,280.2756,280.3528,280.1018,280.1984,13908.0
2023-12-21 14:00:00,290.26,290.73,290.26,290.61,8900.0,280.1598,280.6134,280.1598,280.4976,8900.0
2023-12-21 14:10:00,290.6,290.76,290.38,290.61,23014.0,280.4879,280.6424,280.2756,280.4976,23014.0
2023-12-21 14:20:00,290.63,290.69,290.37,290.4,8825.0,280.5169,280.5748,280.2659,280.2949,8825.0
2023-12-21 14:30:00,290.36,290.4,290.14,290.14,21440.0,280.2563,280.2949,280.0439,280.0439,21440.0
2023-12-21 14:40:00,290.18,290.52,290.18,290.43,14618.0,280.0825,280.4107,280.0825,280.3238,14618.0
2023-12-21 14:50:00,290.49,290.71,290.38,290.54,15620.0,280.3818,280.5941,280.2756,280.43,15620.0
2023-12-21 15:00:00,290.54,290.66,290.35,290.4,17237.0,280.43,280.5458,280.2466,280.2949,17237.0
2023-12-21 15:10:00,290.4,290.79,290.4,290.59,10615.0,280.2949,280.6713,280.2949,280.4783,10615.0
2023-12-21 15:20:00,290.61,291.11,290.6,291.03,22231.0,280.4976,280.9802,280.4879,280.903,22231.0
2023-12-21 15:30:00,291.04,291.34,290.86,291.2,26962.0,280.9126,281.2022,280.7389,281.067,26962.0
2023-12-21 15:40:00,291.23,291.35,291.12,291.21,40027.0,281.096,281.2118,280.9898,281.0767,40027.0
2023-12-21 15:50:00,291.24,291.53,291.03,291.31,133456.0,281.1057,281.3856,280.903,281.1732,133456.0
2023-12-22 09:30:00,290.7,292.25,290.7,292.24,84802.0,280.5844,282.0805,280.5844,282.0709,84802.0
2023-12-22 09:40:00,292.25,292.46,291.97,292.06,14334.0,282.0805,282.2832,281.8103,281.8971,14334.0
2023-12-22 09:50:00,292.09,292.47,291.99,292.02,18756.0,281.9261,282.2929,281.8296,281.8585,18756.0
2023-12-22 10:00:00,292.02,292.12,291.5,291.75,22384.0,281.8585,281.955,281.3566,281.5979,22384.0
2023-12-22 10:10:00,291.8,292.05,291.51,292.01,51866.0,281.6462,281.8875,281.3663,281.8489,51866.0
2023-12-22 10:20:00,292.0,292.12,291.66,291.75,23042.0,281.8392,281.955,281.511,281.5979,23042.0
2023-12-22 10:30:00,291.73,291.93,291.13,291.2,22357.0,281.5786,281.7716,280.9995,281.067,22357.0
2023-12-22 10:40:00,291.19,291.24,290.86,291.13,29798.0,281.0574,281.1057,280.7389,280.9995,29798.0
2023-12-22 10:50:00,291.13,291.25,290.81,290.88,24493.0,280.9995,281.1153,280.6906,280.7582,24493.0
2023-12-22 11:00:00,290.83,291.16,290.62,291.12,22629.0,280.7099,281.0284,280.5072,280.9898,22629.0
2023-12-22 11:10:00,291.15,291.48,291.11,291.48,7210.0,281.0188,281.3373,280.9802,281.3373,7210.0
2023-12-22 11:20:00,291.46,291.46,291.2,291.4,7565.0,281.318,281.318,281.067,281.2601,7565.0
2023-12-22 11:30:00,291.37,291.64,291.37,291.62,12361.0,281.2311,281.4917,281.2311,281.4724,12361.0
2023-12-22 11:40:00,291.65,291.65,291.3,291.31,9102.0,281.5014,281.5014,281.1636,281.1732,9102.0
2023-12-22 11:50:00,291.28,291.33,291.0,291.03,10605.0,281.1443,281.1925,280.874,280.903,10605.0
2023-12-22 12:00:00,291.01,291.2,290.96,291.15,14124.0,280.8837,281.067,280.8354,281.0188,14124.0
2023-12-22 12:10:00,291.13,291.14,290.92,290.97,8127.0,280.9995,281.0091,280.7968,280.845,8127.0
2023-12-22 12:20:00,290.98,291.07,290.92,290.93,8203.0,280.8547,280.9416,280.7968,280.8064,8203.0
2023-12-22 12:30:00,290.95,291.12,290.93,291.11,10833.0,280.8257,280.9898,280.8064,280.9802,10833.0
2023-12-22 12:40:00,291.17,291.41,291.14,291.37,10590.0,281.0381,281.2697,281.0091,281.2311,10590.0
2023-12-22 12:50:00,291.33,291.57,291.28,291.57,7733.0,281.1925,281.4242,281.1443,281.4242,7733.0
2023-12-22 13:00:00,291.61,291.61,291.44,291.48,6570.0,281.4628,281.4628,281.2987,281.3373,6570.0
2023-12-22 13:10:00,291.44,291.66,291.44,291.62,10843.0,281.2987,281.511,281.2987,281.4724,10843.0
2023-12-22 13:20:00,291.68,291.72,291.42,291.5,10302.0,281.5303,281.569,281.2794,281.3566,10302.0
2023-12-22 13:30:00,291.48,291.67,291.47,291.55,4801.0,281.3373,281.5207,281.3276,281.4049,4801.0
2023-12-22 13:40:00,291.55,291.55,291.28,291.53,6150.0,281.4049,281.4049,281.1443,281.3856,6150.0
2023-12-22 13:50:00,291.61,291.61,291.37,291.39,5933.0,281.4628,281.4628,281.2311,281.2504,5933.0
2023-12-22 14:00:00,291.38,291.43,290.87,291.11,25990.0,281.2408,281.289,280.7485,280.9802,25990.0
2023-12-22 14:10:00,291.17,291.28,291.09,291.18,17536.0,281.0381,281.1443,280.9609,281.0477,17536.0
2023-12-22 14:20:00,291.19,291.25,290.77,290.83,12666.0,281.0574,281.1153,280.652,280.7099,12666.0
2023-12-22 14:30:00,290.81,290.91,290.5,290.89,11758.0,280.6906,280.7871,280.3914,280.7678,11758.0
2023-12-22 14:40:00,290.9,291.56,290.89,291.49,9832.0,280.7775,281.4145,280.7678,281.347,9832.0
2023-12-22 14:50:00,291.49,291.62,291.48,291.51,10787.0,281.347,281.4724,281.3373,281.3663,10787.0
2023-12-22 15:00:00,291.53,291.68,291.48,291.52,15864.0,281.3856,281.5303,281.3373,281.3759,15864.0
2023-12-22 15:10:00,291.55,291.59,291.47,291.57,12858.0,281.4049,281.4435,281.3276,281.4242,12858.0
2023-12-22 15:20:00,291.55,291.55,291.24,291.54,11134.0,281.4049,281.4049,281.1057,281.3952,11134.0
2023-12-22 15:30:00,291.53,291.54,291.29,291.31,16255.0,281.3856,281.3952,281.1539,281.1732,16255.0
2023-12-22 15:40:00,291.28,291.44,291.14,291.24,33617.0,281.1443,281.2987,281.0091,281.1057,33617.0
2023-12-22 15:50:00,291.3,291.86,291.3,291.78,106327.0,281.1636,281.7041,281.1636,281.6269,106327.0
2023-12-26 09:30:00,291.22,292.08,290.89,291.64,47198.0,281.0863,281.9164,280.7678,281.4917,47198.0
2023-12-26 09:40:00,291.77,292.16,291.71,291.87,16606.0,281.6172,281.9936,281.5593,281.7137,16606.0
2023-12-26 09:50:00,291.81,292.2,291.69,292.19,14702.0,281.6558,282.0322,281.54,282.0226,14702.0
2023-12-26 10:00:00,292.09,292.49,291.96,292.09,21184.0,281.9261,282.3122,281.8006,281.9261,21184.0
2023-12-26 10:10:00,292.05,292.54,292.05,292.54,10375.0,281.8875,282.3604,281.8875,282.3604,10375.0
2023-12-26 10:20:00,292.55,292.7,292.32,292.41,8904.0,282.3701,282.5148,282.1481,282.2349,8904.0
2023-12-26 10:30:00,292.41,292.56,292.28,292.34,12673.0,282.2349,282.3797,282.1095,282.1674,12673.0
2023-12-26 10:40:00,292.34,292.66,292.28,292.6,11349.0,282.1674,282.4762,282.1095,282.4183,11349.0
2023-12-26 10:50:00,292.61,292.61,292.31,292.46,7535.0,282.428,282.428,282.1384,282.2832,7535.0
2023-12-26 11:00:00,292.47,292.58,292.33,292.53,7645.0,282.2929,282.399,282.1577,282.3508,7645.0
2023-12-26 11:10:00,292.51,292.73,292.38,292.39,7465.0,282.3315,282.5438,282.206,282.2156,7465.0
2023-12-26 11:20:00,292.37,292.49,292.31,292.4,8250.0,282.1963,282.3122,282.1384,282.2253,8250.0
2023-12-26 11:30:00,292.41,292.57,292.37,292.52,12734.0,282.2349,282.3894,282.1963,282.3411,12734.0
2023-12-26 11:40:00,292.55,292.6,292.49,292.51,5256.0,282.3701,282.4183,282.3122,282.3315,5256.0
2023-12-26 11:50:00,292.51,292.6,292.38,292.47,7356.0,282.3315,282.4183,282.206,282.2929,7356.0
2023-12-26 12:00:00,292.42,292.42,292.2,292.27,4767.0,282.2446,282.2446,282.0322,282.0998,4767.0
2023-12-26 12:10:00,292.28,292.48,292.23,292.25,7921.0,282.1095,282.3025,282.0612,282.0805,7921.0
2023-12-26 12:20:00,292.22,292.36,292.19,292.31,8854.0,282.0516,282.1867,282.0226,282.1384,8854.0
2023-12-26 12:30:00,292.28,292.36,292.17,292.36,8301.0,282.1095,282.1867,282.0033,282.1867,8301.0
2023-12-26 12:40:00,292.34,292.6,292.33,292.59,7489.0,282.1674,282.4183,282.1577,282.4087,7489.0
2023-12-26 12:50:00,292.59,292.59,292.43,292.47,8816.0,282.4087,282.4087,282.2542,282.2929,8816.0
2023-12-26 13:00:00,292.45,292.62,292.44,292.59,6668.0,282.2735,282.4376,282.2639,282.4087,6668.0
2023-12-26 13:10:00,292.59,292.75,292.59,292.68,6004.0,282.4087,282.5631,282.4087,282.4955,6004.0
2023-12-26 13:20:00,292.68,292.77,292.64,292.75,6413.0,282.4955,282.5824,282.4569,282.5631,6413.0
2023-12-26 13:30:00,292.75,292.77,292.58,292.61,6609.0,282.5631,282.5824,282.399,282.428,6609.0
2023-12-26 13:40:00,292.6,292.82,292.6,292.79,9470.0,282.4183,282.6307,282.4183,282.6017,9470.0
2023-12-26 13:50:00,292.77,292.77,292.56,292.56,4246.0,282.5824,282.5824,282.3797,282.3797,4246.0
2023-12-26 14:00:00,292.58,292.6,292.45,292.54,5835.0,282.399,282.4183,282.2735,282.3604,5835.0
2023-12-26 14:10:00,292.54,292.66,292.53,292.61,4944.0,282.3604,282.4762,282.3508,282.428,4944.0
2023-12-26 14:20:00,292.62,292.67,292.56,292.65,4157.0,282.4376,282.4859,282.3797,282.4666,4157.0
2023-12-26 14:30:00,292.65,292.81,292.64,292.78,7807.0,282.4666,282.621,282.4569,282.5921,7807.0
2023-12-26 14:40:00,292.77,292.81,292.68,292.73,5901.0,282.5824,282.621,282.4955,282.5438,5901.0
2023-12-26 14:50:00,292.72,292.82,292.65,292.8,7191.0,282.5342,282.6307,282.4666,282.6114,7191.0
2023-12-26 15:00:00,292.79,292.79,292.49,292.5,11763.0,282.6017,282.6017,282.3122,282.3218,11763.0
2023-12-26 15:10:00,292.5,292.65,292.5,292.56,13238.0,282.3218,282.4666,282.3218,282.3797,13238.0
2023-12-26 15:20:00,292.59,293.0,292.54,292.77,16160.0,282.4087,282.8044,282.3604,282.5824,16160.0
2023-12-26 15:30:00,292.8,293.0,292.67,292.73,18780.0,282.6114,282.8044,282.4859,282.5438,18780.0
2023-12-26 15:40:00,292.71,292.82,292.52,292.63,23702.0,282.5245,282.6307,282.3411,282.4473,23702.0
2023-12-26 15:50:00,292.6,293.05,292.53,292.88,93684.0,282.4183,282.8527,282.3508,282.6886,93684.0
2023-12-27 09:30:00,292.5,293.19,292.46,293.13,37579.0,282.3218,282.9878,282.2832,282.9299,37579.0
2023-12-27 09:40:00,292.96,293.37,292.96,293.29,21131.0,282.7658,283.1615,282.7658,283.0843,21131.0
2023-12-27 09:50:00,293.37,293.46,293.12,293.12,15878.0,283.1615,283.2484,282.9202,282.9202,15878.0
2023-12-27 10:00:00,293.15,293.17,292.79,292.95,21323.0,282.9492,282.9685,282.6017,282.7561,21323.0
2023-12-27 10:10:00,292.96,293.3,292.95,293.01,18323.0,282.7658,283.094,282.7561,282.8141,18323.0
2023-12-27 10:20:00,293.01,293.44,292.89,293.41,19276.0,282.8141,283.2291,282.6982,283.2001,19276.0
2023-12-27 10:30:00,293.39,293.72,293.36,293.58,27577.0,283.1808,283.4994,283.1519,283.3642,27577.0
2023-12-27 10:40:00,293.66,293.76,293.38,293.52,10655.0,283.4414,283.538,283.1712,283.3063,10655.0
2023-12-27 10:50:00,293.52,293.77,293.4,293.73,13836.0,283.3063,283.5476,283.1905,283.509,13836.0
2023-12-27 11:00:00,293.78,293.93,293.63,293.71,9261.0,283.5573,283.702,283.4125,283.4897,9261.0
2023-12-27 11:10:00,293.7,293.9,293.7,293.81,9215.0,283.4801,283.6731,283.4801,283.5862,9215.0
2023-12-27 11:20:00,293.81,293.88,293.65,293.74,8742.0,283.5862,283.6538,283.4318,283.5187,8742.0
2023-12-27 11:30:00,293.77,294.0,293.68,294.0,10250.0,283.5476,283.7696,283.4607,283.7696,10250.0
2023-12-27 11:40:00,294.02,294.02,293.81,293.92,8434.0,283.7889,283.7889,283.5862,283.6924,8434.0
2023-12-27 11:50:00,293.94,294.03,293.86,293.96,5939.0,283.7117,283.7986,283.6345,283.731,5939.0
2023-12-27 12:00:00,293.91,293.92,293.71,293.79,3971.0,283.6827,283.6924,283.4897,283.5669,3971.0
2023-12-27 12:10:00,293.77,293.91,293.73,293.91,8223.0,283.5476,283.6827,283.509,283.6827,8223.0
2023-12-27 12:20:00,293.94,294.0,293.89,293.91,6581.0,283.7117,283.7696,283.6634,283.6827,6581.0
2023-12-27 12:30:00,293.92,294.05,293.86,293.93,9193.0,283.6924,283.8179,283.6345,283.702,9193.0
2023-12-27 12:40:00,293.89,293.92,293.75,293.88,6781.0,283.6634,283.6924,283.5283,283.6538,6781.0
2023-12-27 12:50:00,293.9,293.96,293.85,293.92,8034.0,283.6731,283.731,283.6248,283.6924,8034.0
2023-12-27 13:00:00,293.94,294.25,293.82,294.16,24661.0,283.7117,284.0109,283.5959,283.924,24661.0
2023-12-27 13:10:00,294.16,294.24,293.93,293.94,15033.0,283.924,284.0013,283.702,283.7117,15033.0
2023-12-27 13:20:00,293.94,294.06,293.91,293.94,11632.0,283.7117,283.8275,283.6827,283.7117,11632.0
2023-12-27 13:30:00,293.96,294.13,293.96,294.05,7325.0,283.731,283.8951,283.731,283.8179,7325.0
2023-12-27 13:40:00,294.03,294.16,293.94,294.11,6124.0,283.7986,283.924,283.7117,283.8758,6124.0
2023-12-27 13:50:00,294.1,294.1,293.86,294.01,8341.0,283.8661,283.8661,283.6345,283.7793,8341.0
2023-12-27 14:00:00,293.92,293.92,293.34,293.63,21271.0,283.6924,283.6924,283.1326,283.4125,21271.0
2023-12-27 14:10:00,293.59,293.91,293.48,293.91,15748.0,283.3739,283.6827,283.2677,283.6827,15748.0
2023-12-27 14:20:00,293.89,294.1,293.75,294.01,9969.0,283.6634,283.8661,283.5283,283.7793,9969.0
2023-12-27 14:30:00,293.96,294.17,293.96,294.08,8141.0,283.731,283.9337,283.731,283.8468,8141.0
2023-12-27 14:40:00,294.1,294.11,293.92,293.99,8048.0,283.8661,283.8758,283.6924,283.76,8048.0
2023-12-27 14:50:00,293.97,294.17,293.88,294.12,10649.0,283.7407,283.9337,283.6538,283.8854,10649.0
2023-12-27 15:00:00,294.13,294.28,294.07,294.23,13270.0,283.8951,284.0399,283.8372,283.9916,13270.0
2023-12-27 15:10:00,294.2,294.29,294.17,294.23,12137.0,283.9627,284.0495,283.9337,283.9916,12137.0
2023-12-27 15:20:00,294.25,294.33,294.12,294.22,19514.0,284.0109,284.0881,283.8854,283.982,19514.0
2023-12-27 15:30:00,294.22,294.5,294.14,294.42,26136.0,283.982,284.2522,283.9047,284.175,26136.0
2023-12-27 15:40:00,294.43,294.44,293.85,293.93,50756.0,284.1846,284.1943,283.6248,283.702,50756.0
2023-12-27 15:50:00,293.95,294.63,293.82,294.5,132789.0,283.7214,284.3777,283.5959,284.2522,132789.0
2023-12-28 09:30:00,294.47,295.16,294.0,294.65,66441.0,284.2233,284.8892,283.7696,284.397,66441.0
2023-12-28 09:40:00,294.62,294.78,294.43,294.76,13577.0,284.368,284.5225,284.1846,284.5032,13577.0
2023-12-28 09:50:00,294.85,294.97,294.46,294.62,17415.0,284.59,284.7059,284.2136,284.368,17415.0
2023-12-28 10:00:00,294.62,294.74,294.52,294.59,30049.0,284.368,284.4839,284.2715,284.3391,30049.0
2023-12-28 10:10:00,294.59,294.76,294.58,294.74,41060.0,284.3391,284.5032,284.3294,284.4839,41060.0
2023-12-28 10:20:00,294.74,295.04,294.69,295.02,23271.0,284.4839,284.7734,284.4356,284.7541,23271.0
2023-12-28 10:30:00,295.04,295.27,294.97,295.12,13738.0,284.7734,284.9954,284.7059,284.8506,13738.0
2023-12-28 10:40:00,295.13,295.41,295.01,295.37,14376.0,284.8603,285.1305,284.7445,285.0919,14376.0
2023-12-28 10:50:00,295.32,295.35,294.95,295.02,16961.0,285.0437,285.0726,284.6866,284.7541,16961.0
2023-12-28 11:00:00,295.05,295.35,295.04,295.14,16860.0,284.7831,285.0726,284.7734,284.8699,16860.0
2023-12-28 11:10:00,295.15,295.28,295.0,295.2,13450.0,284.8796,285.0051,284.7348,284.9279,13450.0
2023-12-28 11:20:00,295.18,295.5,295.18,295.42,17038.0,284.9086,285.2174,284.9086,285.1402,17038.0
2023-12-28 11:30:00,295.39,295.49,295.19,295.3,17574.0,285.1112,285.2078,284.9182,285.0244,17574.0
2023-12-28 11:40:00,295.26,295.35,295.2,295.3,11929.0,284.9858,285.0726,284.9279,285.0244,11929.0
2023-12-28 11:50:00,295.31,295.44,295.22,295.26,8441.0,285.034,285.1595,284.9472,284.9858,8441.0
2023-12-28 12:00:00,295.25,295.5,295.16,295.37,14112.0,284.9761,285.2174,284.8892,285.0919,14112.0
2023-12-28 12:10:00,295.35,295.4,295.12,295.2,17403.0,285.0726,285.1209,284.8506,284.9279,17403.0
2023-12-28 12:20:00,295.2,295.4,295.08,295.15,17074.0,284.9279,285.1209,284.812,284.8796,17074.0
2023-12-28 12:30:00,295.17,295.48,295.17,295.45,23275.0,284.8989,285.1981,284.8989,285.1692,23275.0
2023-12-28 12:40:00,295.46,295.75,295.35,295.71,16383.0,285.1788,285.4587,285.0726,285.4201,16383.0
2023-12-28 12:50:00,295.73,295.84,295.57,295.57,16734.0,285.4394,285.5456,285.285,285.285,16734.0
2023-12-28 13:00:00,295.63,295.69,295.39,295.54,11237.0,285.3429,285.4008,285.1112,285.256,11237.0
2023-12-28 13:10:00,295.56,295.85,295.5,295.81,10851.0,285.2753,285.5552,285.2174,285.5166,10851.0
2023-12-28 13:20:00,295.8,295.8,295.56,295.67,17232.0,285.507,285.507,285.2753,285.3815,17232.0
2023-12-28 13:30:00,295.69,296.04,295.69,295.92,14377.0,285.4008,285.7386,285.4008,285.6228,14377.0
2023-12-28 13:40:00,295.88,295.95,295.71,295.94,10479.0,285.5842,285.6518,285.4201,285.6421,10479.0
2023-12-28 13:50:00,295.94,296.06,295.9,295.98,12260.0,285.6421,285.7579,285.6035,285.6807,12260.0
2023-12-28 14:00:00,295.96,296.11,295.89,296.0,16635.0,285.6614,285.8062,285.5938,285.7,16635.0
2023-12-28 14:10:00,296.0,296.14,295.98,296.07,15483.0,285.7,285.8351,285.6807,285.7676,15483.0
2023-12-28 14:20:00,296.03,296.21,295.97,296.19,15031.0,285.729,285.9027,285.6711,285.8834,15031.0
2023-12-28 14:30:00,296.19,296.23,296.06,296.17,14736.0,285.8834,285.922,285.7579,285.8641,14736.0
2023-12-28 14:40:00,296.16,296.37,296.11,296.34,12521.0,285.8545,286.0571,285.8062,286.0282,12521.0
2023-12-28 14:50:00,296.34,296.38,296.26,296.32,9821.0,286.0282,286.0668,285.951,286.0089,9821.0
2023-12-28 15:00:00,296.3,296.3,296.12,296.24,15972.0,285.9896,285.9896,285.8158,285.9317,15972.0
2023-12-28 15:10:00,296.22,296.37,296.14,296.32,24616.0,285.9124,286.0571,285.8351,286.0089,24616.0
2023-12-28 15:20:00,296.34,296.43,296.12,296.35,29342.0,286.0282,286.1151,285.8158,286.0378,29342.0
2023-12-28 15:30:00,296.35,296.43,296.25,296.43,28248.0,286.0378,286.1151,285.9413,286.1151,28248.0
2023-12-28 15:40:00,296.43,296.47,296.02,296.14,36768.0,286.1151,286.1537,285.7193,285.8351,36768.0
2023-12-28 15:50:00,296.16,296.22,295.82,295.89,148392.0,285.8545,285.9124,285.5263,285.5938,148392.0
2023-12-29 09:30:00,295.83,296.62,295.69,295.77,55332.0,285.5359,286.2984,285.4008,285.478,55332.0
2023-12-29 09:40:00,295.77,295.98,295.31,295.47,20319.0,285.478,285.6807,285.034,285.1885,20319.0
2023-12-29 09:50:00,295.47,295.78,295.36,295.49,28567.0,285.1885,285.4877,285.0823,285.2078,28567.0
2023-12-29 10:00:00,295.48,295.85,295.45,295.61,39926.0,285.1981,285.5552,285.1692,285.3236,39926.0
2023-12-29 10:10:00,295.58,295.96,295.55,295.83,15673.0,285.2946,285.6614,285.2657,285.5359,15673.0
2023-12-29 10:20:00,295.78,296.17,295.75,296.16,12333.0,285.4877,285.8641,285.4587,285.8545,12333.0
2023-12-29 10:30:00,296.22,296.52,296.2,296.38,16158.0,285.9124,286.2019,285.8931,286.0668,16158.0
2023-12-29 10:40:00,296.39,296.85,296.31,296.55,25111.0,286.0764,286.5204,285.9992,286.2309,25111.0
2023-12-29 10:50:00,296.53,296.73,296.39,296.5,13334.0,286.2116,286.4046,286.0764,286.1826,13334.0
2023-12-29 11:00:00,296.57,296.76,296.55,296.7,11866.0,286.2502,286.4336,286.2309,286.3757,11866.0
2023-12-29 11:10:00,296.67,296.73,296.19,296.22,22266.0,286.3467,286.4046,285.8834,285.9124,22266.0
2023-12-29 11:20:00,296.26,296.45,296.0,296.13,21059.0,285.951,286.1344,285.7,285.8255,21059.0
2023-12-29 11:30:00,296.1,296.36,296.08,296.14,16073.0,285.7965,286.0475,285.7772,285.8351,16073.0
2023-12-29 11:40:00,296.2,296.23,296.01,296.16,15689.0,285.8931,285.922,285.7097,285.8545,15689.0
2023-12-29 11:50:00,296.12,296.12,295.89,295.96,17006.0,285.8158,285.8158,285.5938,285.6614,17006.0
2023-12-29 12:00:00,296.0,296.11,295.88,295.94,15957.0,285.7,285.8062,285.5842,285.6421,15957.0
2023-12-29 12:10:00,295.92,295.98,295.74,295.9,22413.0,285.6228,285.6807,285.4491,285.6035,22413.0
2023-12-29 12:20:00,295.89,295.92,295.59,295.81,13615.0,285.5938,285.6228,285.3043,285.5166,13615.0
2023-12-29 12:30:00,295.82,295.97,295.8,295.91,9146.0,285.5263,285.6711,285.507,285.6132,9146.0
2023-12-29 12:40:00,295.91,295.97,295.68,295.7,12744.0,285.6132,285.6711,285.3912,285.4105,12744.0
2023-12-29 12:50:00,295.73,296.09,295.73,296.05,9031.0,285.4394,285.7869,285.4394,285.7483,9031.0
2023-12-29 13:00:00,296.06,296.25,295.93,296.19,9539.0,285.7579,285.9413,285.6325,285.8834,9539.0
2023-12-29 13:10:00,296.19,296.41,296.18,296.21,14116.0,285.8834,286.0958,285.8738,285.9027,14116.0
2023-12-29 13:20:00,296.18,296.33,296.07,296.26,11097.0,285.8738,286.0185,285.7676,285.951,11097.0
2023-12-29 13:30:00,296.28,296.4,296.22,296.28,9449.0,285.9703,286.0861,285.9124,285.9703,9449.0
2023-12-29 13:40:00,296.27,296.37,296.2,296.35,9845.0,285.9606,286.0571,285.8931,286.0378,9845.0
2023-12-29 13:50:00,296.38,296.47,296.21,296.24,7592.0,286.0668,286.1537,285.9027,285.9317,7592.0
2023-12-29 14:00:00,296.26,296.46,296.25,296.3,12984.0,285.951,286.144,285.9413,285.9896,12984.0
2023-12-29 14:10:00,296.31,296.44,296.3,296.39,10055.0,285.9992,286.1247,285.9896,286.0764,10055.0
2023-12-29 14:20:00,296.41,296.53,296.3,296.33,19595.0,286.0958,286.2116,285.9896,286.0185,19595.0
2023-12-29 14:30:00,296.38,296.45,296.36,296.4,11050.0,286.0668,286.1344,286.0475,286.0861,11050.0
2023-12-29 14:40:00,296.4,296.56,296.35,296.55,13192.0,286.0861,286.2405,286.0378,286.2309,13192.0
2023-12-29 14:50:00,296.53,296.54,296.3,296.42,26174.0,286.2116,286.2212,285.9896,286.1054,26174.0
2023-12-29 15:00:00,296.4,296.5,296.27,296.47,15361.0,286.0861,286.1826,285.9606,286.1537,15361.0
2023-12-29 15:10:00,296.47,296.5,296.27,296.27,22826.0,286.1537,286.1826,285.9606,285.9606,22826.0
2023-12-29 15:20:00,296.25,296.59,296.12,296.57,20886.0,285.9413,286.2695,285.8158,286.2502,20886.0
2023-12-29 15:30:00,296.56,296.58,296.34,296.37,42175.0,286.2405,286.2598,286.0282,286.0571,42175.0
2023-12-29 15:40:00,296.39,296.43,296.01,296.07,48410.0,286.0764,286.1151,285.7097,285.7676,48410.0
2023-12-29 15:50:00,296.09,296.73,295.96,296.42,165725.0,285.7869,286.4046,285.6614,286.1054,165725.0
2024-01-02 09:30:00,295.05,296.37,295.05,295.49,94994.0,284.7831,286.0571,284.7831,285.2078,94994.0
2024-01-02 09:40:00,295.5,296.5,295.49,296.23,44094.0,285.2174,286.1826,285.2078,285.922,44094.0
2024-01-02 09:50:00,296.24,296.75,295.83,296.51,29423.0,285.9317,286.4239,285.5359,286.1923,29423.0
2024-01-02 10:00:00,296.54,296.54,295.85,296.15,20242.0,286.2212,286.2212,285.5552,285.8448,20242.0
2024-01-02 10:10:00,296.11,296.4,295.95,296.03,17629.0,285.8062,286.0861,285.6518,285.729,17629.0
2024-01-02 10:20:00,296.0,296.1,295.74,296.02,20332.0,285.7,285.7965,285.4491,285.7193,20332.0
2024-01-02 10:30:00,296.08,296.31,295.93,296.19,21225.0,285.7772,285.9992,285.6325,285.8834,21225.0
2024-01-02 10:40:00,296.23,297.23,296.13,297.12,43883.0,285.922,286.8872,285.8255,286.781,43883.0
2024-01-02 10:50:00,297.2,297.27,296.7,296.83,39897.0,286.8583,286.9258,286.3757,286.5011,39897.0
2024-01-02 11:00:00,296.84,296.9,296.37,296.59,22137.0,286.5108,286.5687,286.0571,286.2695,22137.0
2024-01-02 11:10:00,296.62,296.68,296.06,296.07,24412.0,286.2984,286.3564,285.7579,285.7676,24412.0
2024-01-02 11:20:00,296.06,296.18,295.8,295.94,49430.0,285.7579,285.8738,285.507,285.6421,49430.0
2024-01-02 11:30:00,295.9,296.05,295.53,295.53,28501.0,285.6035,285.7483,285.2464,285.2464,28501.0
2024-01-02 11:40:00,295.53,296.09,295.53,296.04,31376.0,285.2464,285.7869,285.2464,285.7386,31376.0
2024-01-02 11:50:00,296.04,296.55,296.01,296.4,20602.0,285.7386,286.2309,285.7097,286.0861,20602.0
2024-01-02 12:00:00,296.42,296.53,296.23,296.49,24207.0,286.1054,286.2116,285.922,286.173,24207.0
2024-01-02 12:10:00,296.47,296.63,296.2,296.27,24099.0,286.1537,286.3081,285.8931,285.9606,24099.0
2024-01-02 12:20:00,296.33,296.69,296.3,296.58,15620.0,286.0185,286.366,285.9896,286.2598,15620.0
2024-01-02 12:30:00,296.56,296.89,296.49,296.77,22292.0,286.2405,286.559,286.173,286.4432,22292.0
2024-01-02 12:40:00,296.76,297.1,296.67,296.94,28585.0,286.4336,286.7617,286.3467,286.6073,28585.0
2024-01-02 12:50:00,296.92,296.92,296.54,296.79,15755.0,286.588,286.588,286.2212,286.4625,15755.0
2024-01-02 13:00:00,296.82,296.89,296.56,296.8,12572.0,286.4915,286.559,286.2405,286.4722,12572.0
2024-01-02 13:10:00,296.8,296.93,296.71,296.93,19818.0,286.4722,286.5977,286.3853,286.5977,19818.0
2024-01-02 13:20:00,296.95,296.96,296.74,296.78,18498.0,286.617,286.6266,286.4143,286.4529,18498.0
2024-01-02 13:30:00,296.76,296.79,296.61,296.72,16389.0,286.4336,286.4625,286.2888,286.395,16389.0
2024-01-02 13:40:00,296.74,296.94,296.67,296.91,16899.0,286.4143,286.6073,286.3467,286.5784,16899.0
2024-01-02 13:50:00,296.91,296.98,296.68,296.85,18036.0,286.5784,286.6459,286.3564,286.5204,18036.0
2024-01-02 14:00:00,296.83,297.05,296.75,296.88,28204.0,286.5011,286.7135,286.4239,286.5494,28204.0
2024-01-02 14:10:00,296.93,297.14,296.8,297.03,29884.0,286.5977,286.8003,286.4722,286.6942,29884.0
2024-01-02 14:20:00,297.01,297.18,296.81,296.95,23908.0,286.6749,286.839,286.4818,286.617,23908.0
2024-01-02 14:30:00,296.93,297.09,296.78,296.96,25165.0,286.5977,286.7521,286.4529,286.6266,25165.0
2024-01-02 14:40:00,296.94,297.11,296.8,296.82,27461.0,286.6073,286.7714,286.4722,286.4915,27461.0
2024-01-02 14:50:00,296.84,296.87,296.56,296.63,24375.0,286.5108,286.5397,286.2405,286.3081,24375.0
2024-01-02 15:00:00,296.63,296.79,296.42,296.63,30996.0,286.3081,286.4625,286.1054,286.3081,30996.0
2024-01-02 15:10:00,296.64,296.8,296.5,296.68,29007.0,286.3177,286.4722,286.1826,286.3564,29007.0
2024-01-02 15:20:00,296.66,296.98,296.65,296.83,35356.0,286.3371,286.6459,286.3274,286.5011,35356.0
2024-01-02 15:30:00,296.82,296.95,296.71,296.83,34582.0,286.4915,286.617,286.3853,286.5011,34582.0
2024-01-02 15:40:00,296.81,296.97,296.58,296.95,43065.0,286.4818,286.6363,286.2598,286.617,43065.0
2024-01-02 15:50:00,296.98,297.28,296.68,297.04,279804.0,286.6459,286.9355,286.3564,286.7038,279804.0
2024-01-03 09:30:00,297.0,297.59,295.9,296.7,105387.0,286.6652,287.2347,285.6035,286.3757,105387.0
2024-01-03 09:40:00,296.8,296.9,295.71,296.63,31930.0,286.4722,286.5687,285.4201,286.3081,31930.0
2024-01-03 09:50:00,296.49,297.62,296.34,297.55,32482.0,286.173,287.2636,286.0282,287.1961,32482.0
2024-01-03 10:00:00,297.52,297.99,297.37,297.42,38767.0,287.1671,287.6208,287.0223,287.0706,38767.0
2024-01-03 10:10:00,297.42,297.75,297.06,297.32,35292.0,287.0706,287.3891,286.7231,286.9741,35292.0
2024-01-03 10:20:00,297.35,297.86,297.0,297.72,19739.0,287.003,287.4953,286.6652,287.3602,19739.0
2024-01-03 10:30:00,297.71,297.94,297.22,297.34,107996.0,287.3505,287.5725,286.8776,286.9934,107996.0
2024-01-03 10:40:00,297.35,297.37,296.77,296.87,44022.0,287.003,287.0223,286.4432,286.5397,44022.0
2024-01-03 10:50:00,296.88,296.88,296.34,296.52,24511.0,286.5494,286.5494,286.0282,286.2019,24511.0
2024-01-03 11:00:00,296.48,296.63,296.2,296.34,22370.0,286.1633,286.3081,285.8931,286.0282,22370.0
2024-01-03 11:10:00,296.38,296.71,296.2,296.24,21239.0,286.0668,286.3853,285.8931,285.9317,21239.0
2024-01-03 11:20:00,296.27,296.64,296.19,296.34,19245.0,285.9606,286.3177,285.8834,286.0282,19245.0
2024-01-03 11:30:00,296.28,296.6,296.24,296.38,14932.0,285.9703,286.2791,285.9317,286.0668,14932.0
2024-01-03 11:40:00,296.37,296.43,296.1,296.25,18287.0,286.0571,286.1151,285.7965,285.9413,18287.0
2024-01-03 11:50:00,296.28,296.32,295.96,296.0,19234.0,285.9703,286.0089,285.6614,285.7,19234.0
2024-01-03 12:00:00,296.06,296.27,295.96,296.27,31933.0,285.7579,285.9606,285.6614,285.9606,31933.0
2024-01-03 12:10:00,296.25,296.27,295.91,295.93,36721.0,285.9413,285.9606,285.6132,285.6325,36721.0
2024-01-03 12:20:00,295.98,296.01,295.66,295.86,29260.0,285.6807,285.7097,285.3718,285.5649,29260.0
2024-01-03 12:30:00,295.89,296.02,295.75,295.78,19455.0,285.5938,285.7193,285.4587,285.4877,19455.0
2024-01-03 12:40:00,295.79,296.3,295.79,296.2,14896.0,285.4973,285.9896,285.4973,285.8931,14896.0
2024-01-03 12:50:00,296.18,296.5,296.09,296.47,15957.0,285.8738,286.1826,285.7869,286.1537,15957.0
2024-01-03 13:00:00,296.49,296.67,296.29,296.66,29125.0,286.173,286.3467,285.9799,286.3371,29125.0
2024-01-03 13:10:00,296.68,296.7,296.39,296.47,14740.0,286.3564,286.3757,286.0764,286.1537,14740.0
2024-01-03 13:20:00,296.47,296.48,296.32,296.43,12217.0,286.1537,286.1633,286.0089,286.1151,12217.0
2024-01-03 13:30:00,296.41,296.72,296.4,296.69,30432.0,286.0958,286.395,286.0861,286.366,30432.0
2024-01-03 13:40:00,296.69,296.86,296.3,296.33,21929.0,286.366,286.5301,285.9896,286.0185,21929.0
2024-01-03 13:50:00,296.31,296.36,295.93,295.93,18705.0,285.9992,286.0475,285.6325,285.6325,18705.0
2024-01-03 14:00:00,295.94,296.13,295.38,295.6,21939.0,285.6421,285.8255,285.1016,285.3139,21939.0
2024-01-03 14:10:00,295.57,295.93,295.57,295.68,15843.0,285.285,285.6325,285.285,285.3912,15843.0
2024-01-03 14:20:00,295.61,296.11,295.52,295.97,14171.0,285.3236,285.8062,285.2367,285.6711,14171.0
2024-01-03 14:30:00,296.01,296.03,295.69,295.85,13768.0,285.7097,285.729,285.4008,285.5552,13768.0
2024-01-03 14:40:00,295.86,296.22,295.81,296.06,12756.0,285.5649,285.9124,285.5166,285.7579,12756.0
2024-01-03 14:50:00,295.91,296.0,295.86,295.89,14923.0,285.6132,285.7,285.5649,285.5938,14923.0
2024-01-03 15:00:00,295.85,295.85,295.34,295.54,23558.0,285.5552,285.5552,285.063,285.256,23558.0
2024-01-03 15:10:00,295.54,295.57,295.16,295.49,21456.0,285.256,285.285,284.8892,285.2078,21456.0
2024-01-03 15:20:00,295.51,295.51,295.06,295.32,28157.0,285.2271,285.2271,284.7927,285.0437,28157.0
2024-01-03 15:30:00,295.31,295.61,295.29,295.54,34183.0,285.034,285.3236,285.0147,285.256,34183.0
2024-01-03 15:40:00,295.52,295.68,294.96,294.97,59651.0,285.2367,285.3912,284.6962,284.7059,59651.0
2024-01-03 15:50:00,294.93,294.93,294.25,294.37,207448.0,284.6673,284.6673,284.0109,284.1267,207448.0
2024-01-04 09:30:00,295.32,295.77,294.32,295.15,67150.0,285.0437,285.478,284.0785,284.8796,67150.0
2024-01-04 09:40:00,295.09,295.68,295.0,295.25,31317.0,284.8217,285.3912,284.7348,284.9761,31317.0
2024-01-04 09:50:00,295.31,295.59,294.99,295.0,45936.0,285.034,285.3043,284.7252,284.7348,45936.0
2024-01-04 10:00:00,295.06,295.37,294.94,295.11,16538.0,284.7927,285.0919,284.6769,284.841,16538.0
2024-01-04 10:10:00,295.1,295.51,295.0,295.2,23922.0,284.8313,285.2271,284.7348,284.9279,23922.0
2024-01-04 10:20:00,295.19,295.28,294.99,295.07,15244.0,284.9182,285.0051,284.7252,284.8024,15244.0
2024-01-04 10:30:00,295.04,295.25,294.75,294.89,20368.0,284.7734,284.9761,284.4935,284.6286,20368.0
2024-01-04 10:40:00,294.79,295.62,294.78,295.53,25186.0,284.5321,285.3332,284.5225,285.2464,25186.0
2024-01-04 10:50:00,295.55,296.0,295.48,295.99,16418.0,285.2657,285.7,285.1981,285.6904,16418.0
2024-01-04 11:00:00,296.0,296.27,295.78,296.27,17082.0,285.7,285.9606,285.4877,285.9606,17082.0
2024-01-04 11:10:00,296.3,297.09,296.25,296.58,45110.0,285.9896,286.7521,285.9413,286.2598,45110.0
2024-01-04 11:20:00,296.53,296.85,296.48,296.77,36524.0,286.2116,286.5204,286.1633,286.4432,36524.0
2024-01-04 11:30:00,296.78,297.0,296.52,296.89,29064.0,286.4529,286.6652,286.2019,286.559,29064.0
2024-01-04 11:40:00,296.85,297.27,296.7,297.16,26491.0,286.5204,286.9258,286.3757,286.8197,26491.0
2024-01-04 11:50:00,297.21,297.23,296.87,297.03,19382.0,286.8679,286.8872,286.5397,286.6942,19382.0
2024-01-04 12:00:00,296.96,297.03,296.59,296.81,12170.0,286.6266,286.6942,286.2695,286.4818,12170.0
2024-01-04 12:10:00,296.87,296.87,296.52,296.52,16489.0,286.5397,286.5397,286.2019,286.2019,16489.0
2024-01-04 12:20:00,296.54,296.54,290.92,293.14,617189.0,286.2212,286.2212,280.7968,282.9395,617189.0
2024-01-04 12:30:00,292.92,293.84,291.58,293.47,178139.0,282.7272,283.6152,281.4338,283.2581,178139.0
2024-01-04 12:40:00,293.42,293.47,292.35,293.32,69281.0,283.2098,283.2581,282.177,283.1133,69281.0
2024-01-04 12:50:00,293.33,293.36,292.78,293.22,37911.0,283.1229,283.1519,282.5921,283.0168,37911.0
2024-01-04 13:00:00,293.22,293.46,292.91,293.06,41964.0,283.0168,283.2484,282.7175,282.8623,41964.0
2024-01-04 13:10:00,293.04,293.21,292.82,293.12,36356.0,282.843,283.0071,282.6307,282.9202,36356.0
2024-01-04 13:20:00,293.15,293.44,293.14,293.35,34943.0,282.9492,283.2291,282.9395,283.1422,34943.0
2024-01-04 13:30:00,293.32,293.33,292.92,293.19,23340.0,283.1133,283.1229,282.7272,282.9878,23340.0
2024-01-04 13:40:00,293.19,293.33,292.98,293.23,28126.0,282.9878,283.1229,282.7851,283.0264,28126.0
2024-01-04 13:50:00,293.24,293.39,293.04,293.06,41297.0,283.0361,283.1808,282.843,282.8623,41297.0
2024-01-04 14:00:00,293.09,293.18,292.8,292.94,21808.0,282.8913,282.9781,282.6114,282.7465,21808.0
2024-01-04 14:10:00,292.98,293.13,292.68,292.73,36238.0,282.7851,282.9299,282.4955,282.5438,36238.0
2024-01-04 14:20:00,292.68,292.98,292.68,292.94,18090.0,282.4955,282.7851,282.4955,282.7465,18090.0
2024-01-04 14:30:00,292.93,292.96,292.62,292.8,20985.0,282.7368,282.7658,282.4376,282.6114,20985.0
2024-01-04 14:40:00,292.79,292.81,292.47,292.56,21373.0,282.6017,282.621,282.2929,282.3797,21373.0
2024-01-04 14:50:00,292.61,293.07,292.55,292.84,26883.0,282.428,282.872,282.3701,282.65,26883.0
2024-01-04 15:00:00,292.8,292.82,292.05,292.24,29646.0,282.6114,282.6307,281.8875,282.0709,29646.0
2024-01-04 15:10:00,292.16,292.55,291.92,291.95,37004.0,281.9936,282.3701,281.762,281.7909,37004.0
2024-01-04 15:20:00,291.93,292.18,291.58,291.93,58834.0,281.7716,282.0129,281.4338,281.7716,58834.0
2024-01-04 15:30:00,291.94,292.28,291.89,292.22,58453.0,281.7813,282.1095,281.733,282.0516,58453.0
2024-01-04 15:40:00,292.22,292.59,292.13,292.22,52133.0,282.0516,282.4087,281.9647,282.0516,52133.0
2024-01-04 15:50:00,292.24,292.28,291.73,291.81,253372.0,282.0709,282.1095,281.5786,281.6558,253372.0
2024-01-05 09:30:00,289.21,290.33,288.41,289.71,152932.0,279.1463,280.2273,278.3741,279.6289,152932.0
2024-01-05 09:40:00,289.63,289.88,289.15,289.16,33194.0,279.5517,279.793,279.0884,279.098,33194.0
2024-01-05 09:50:00,289.23,289.34,288.95,288.95,40172.0,279.1656,279.2718,278.8953,278.8953,40172.0
2024-01-05 10:00:00,289.0,290.13,288.99,289.73,37279.0,278.9436,280.0343,278.9339,279.6482,37279.0
2024-01-05 10:10:00,289.72,289.98,288.62,288.62,73795.0,279.6385,279.8895,278.5768,278.5768,73795.0
2024-01-05 10:20:00,288.6,288.79,288.23,288.5,60038.0,278.5575,278.7409,278.2004,278.461,60038.0
2024-01-05 10:30:00,288.55,288.6,287.83,287.83,34402.0,278.5093,278.5575,277.8143,277.8143,34402.0
2024-01-05 10:40:00,287.83,288.56,287.78,288.55,32572.0,277.8143,278.5189,277.7661,278.5093,32572.0
2024-01-05 10:50:00,288.49,288.98,288.48,288.52,33282.0,278.4513,278.9243,278.4417,278.4803,33282.0
2024-01-05 11:00:00,288.51,288.96,288.41,288.88,25484.0,278.4706,278.905,278.3741,278.8278,25484.0
2024-01-05 11:10:00,288.82,288.86,287.85,287.88,28937.0,278.7699,278.8085,277.8336,277.8626,28937.0
2024-01-05 11:20:00,287.88,288.42,287.82,288.38,46818.0,277.8626,278.3838,277.8047,278.3452,46818.0
2024-01-05 11:30:00,288.34,288.4,287.78,287.79,34291.0,278.3066,278.3645,277.7661,277.7757,34291.0
2024-01-05 11:40:00,287.79,288.13,287.71,287.85,26071.0,277.7757,278.1039,277.6985,277.8336,26071.0
2024-01-05 11:50:00,287.84,287.99,287.6,287.67,22545.0,277.824,277.9687,277.5923,277.6599,22545.0
2024-01-05 12:00:00,287.66,287.81,287.32,287.35,41818.0,277.6502,277.795,277.3221,277.351,41818.0
2024-01-05 12:10:00,287.39,287.95,287.2,287.88,40526.0,277.3896,277.9301,277.2062,277.8626,40526.0
2024-01-05 12:20:00,287.88,288.16,287.86,287.92,28566.0,277.8626,278.1328,277.8433,277.9012,28566.0
2024-01-05 12:30:00,287.94,288.1,287.69,287.76,24271.0,277.9205,278.0749,277.6792,277.7467,24271.0
2024-01-05 12:40:00,287.72,288.17,287.72,288.01,15843.0,277.7081,278.1425,277.7081,277.988,15843.0
2024-01-05 12:50:00,287.99,288.19,287.99,288.09,12920.0,277.9687,278.1618,277.9687,278.0653,12920.0
2024-01-05 13:00:00,288.07,288.1,287.72,287.96,20238.0,278.046,278.0749,277.7081,277.9398,20238.0
2024-01-05 13:10:00,287.91,288.49,287.82,288.31,24890.0,277.8915,278.4513,277.8047,278.2776,24890.0
2024-01-05 13:20:00,288.31,289.17,288.29,289.12,18067.0,278.2776,279.1077,278.2583,279.0594,18067.0
2024-01-05 13:30:00,289.13,289.41,288.99,289.41,27536.0,279.0691,279.3393,278.9339,279.3393,27536.0
2024-01-05 13:40:00,289.44,289.47,289.03,289.26,27596.0,279.3683,279.3972,278.9726,279.1946,27596.0
2024-01-05 13:50:00,289.28,289.41,289.2,289.38,14206.0,279.2139,279.3393,279.1366,279.3104,14206.0
2024-01-05 14:00:00,289.38,289.55,289.17,289.25,30604.0,279.3104,279.4745,279.1077,279.1849,30604.0
2024-01-05 14:10:00,289.25,289.49,289.25,289.29,16143.0,279.1849,279.4165,279.1849,279.2235,16143.0
2024-01-05 14:20:00,289.3,289.41,289.11,289.12,22202.0,279.2332,279.3393,279.0498,279.0594,22202.0
2024-01-05 14:30:00,289.1,289.43,289.09,289.31,25585.0,279.0401,279.3586,279.0305,279.2428,25585.0
2024-01-05 14:40:00,289.28,289.3,288.84,288.93,13979.0,279.2139,279.2332,278.7892,278.876,13979.0
2024-01-05 14:50:00,288.93,288.93,288.59,288.71,18763.0,278.876,278.876,278.5479,278.6637,18763.0
2024-01-05 15:00:00,288.72,288.84,288.6,288.84,25258.0,278.6733,278.7892,278.5575,278.7892,25258.0
2024-01-05 15:10:00,288.85,289.02,288.76,288.82,27910.0,278.7988,278.9629,278.712,278.7699,27910.0
2024-01-05 15:20:00,288.82,288.94,288.68,288.9,18867.0,278.7699,278.8857,278.6347,278.8471,18867.0
2024-01-05 15:30:00,288.85,288.96,288.71,288.78,45135.0,278.7988,278.905,278.6637,278.7313,45135.0
2024-01-05 15:40:00,288.78,289.21,288.78,289.17,58962.0,278.7313,279.1463,278.7313,279.1077,58962.0
2024-01-05 15:50:00,289.16,289.44,288.94,288.95,174462.0,279.098,279.3683,278.8857,278.8953,174462.0
2024-01-08 09:30:00,288.51,289.17,288.36,288.95,61725.0,278.4706,279.1077,278.3259,278.8953,61725.0
2024-01-08 09:40:00,288.84,288.96,288.46,288.85,27268.0,278.7892,278.905,278.4224,278.7988,27268.0
2024-01-08 09:50:00,288.86,288.98,287.96,288.07,40420.0,278.8085,278.9243,277.9398,278.046,40420.0
2024-01-08 10:00:00,288.15,288.34,287.91,287.92,29264.0,278.1232,278.3066,277.8915,277.9012,29264.0
2024-01-08 10:10:00,287.96,288.78,287.81,288.67,37933.0,277.9398,278.7313,277.795,278.6251,37933.0
2024-01-08 10:20:00,288.7,288.88,288.54,288.54,15050.0,278.654,278.8278,278.4996,278.4996,15050.0
2024-01-08 10:30:00,288.64,288.9,288.43,288.54,17074.0,278.5961,278.8471,278.3934,278.4996,17074.0
2024-01-08 10:40:00,288.52,288.7,288.41,288.68,12441.0,278.4803,278.654,278.3741,278.6347,12441.0
2024-01-08 10:50:00,288.75,288.79,288.25,288.58,13884.0,278.7023,278.7409,278.2197,278.5382,13884.0
2024-01-08 11:00:00,288.58,288.72,288.42,288.69,14015.0,278.5382,278.6733,278.3838,278.6444,14015.0
2024-01-08 11:10:00,288.72,288.76,288.43,288.59,33037.0,278.6733,278.712,278.3934,278.5479,33037.0
2024-01-08 11:20:00,288.67,288.67,288.4,288.5,14966.0,278.6251,278.6251,278.3645,278.461,14966.0
2024-01-08 11:30:00,288.51,288.73,288.31,288.65,31290.0,278.4706,278.683,278.2776,278.6058,31290.0
2024-01-08 11:40:00,288.65,288.74,288.47,288.52,34419.0,278.6058,278.6926,278.432,278.4803,34419.0
2024-01-08 11:50:00,288.52,288.67,288.39,288.52,15087.0,278.4803,278.6251,278.3548,278.4803,15087.0
2024-01-08 12:00:00,288.56,288.61,288.09,288.09,21292.0,278.5189,278.5672,278.0653,278.0653,21292.0
2024-01-08 12:10:00,288.1,288.32,287.88,288.0,22123.0,278.0749,278.2873,277.8626,277.9784,22123.0
2024-01-08 12:20:00,287.93,287.97,287.7,287.7,19661.0,277.9108,277.9494,277.6888,277.6888,19661.0
2024-01-08 12:30:00,287.61,287.95,287.52,287.93,12493.0,277.602,277.9301,277.5151,277.9108,12493.0
2024-01-08 12:40:00,287.91,288.13,287.79,288.11,12685.0,277.8915,278.1039,277.7757,278.0846,12685.0
2024-01-08 12:50:00,288.12,288.5,288.12,288.44,18358.0,278.0942,278.461,278.0942,278.4031,18358.0
2024-01-08 13:00:00,288.44,288.49,288.14,288.15,24409.0,278.4031,278.4513,278.1135,278.1232,24409.0
2024-01-08 13:10:00,288.14,288.37,288.1,288.35,22235.0,278.1135,278.3355,278.0749,278.3162,22235.0
2024-01-08 13:20:00,288.34,288.45,288.25,288.42,27436.0,278.3066,278.4127,278.2197,278.3838,27436.0
2024-01-08 13:30:00,288.42,288.59,288.3,288.58,16683.0,278.3838,278.5479,278.268,278.5382,16683.0
2024-01-08 13:40:00,288.57,289.13,288.52,289.09,45323.0,278.5286,279.0691,278.4803,279.0305,45323.0
2024-01-08 13:50:00,289.06,289.71,289.01,289.69,11434.0,279.0015,279.6289,278.9533,279.6096,11434.0
2024-01-08 14:00:00,289.73,289.84,289.59,289.8,14470.0,279.6482,279.7544,279.5131,279.7158,14470.0
2024-01-08 14:10:00,289.83,290.28,289.83,290.28,17770.0,279.7447,280.1791,279.7447,280.1791,17770.0
2024-01-08 14:20:00,290.23,290.81,290.11,290.81,17384.0,280.1308,280.6906,280.015,280.6906,17384.0
2024-01-08 14:30:00,290.83,291.04,290.72,290.79,29784.0,280.7099,280.9126,280.6037,280.6713,29784.0
2024-01-08 14:40:00,290.8,290.95,290.61,290.77,20479.0,280.681,280.8257,280.4976,280.652,20479.0
2024-01-08 14:50:00,290.74,290.96,290.67,290.87,17867.0,280.6231,280.8354,280.5555,280.7485,17867.0
2024-01-08 15:00:00,290.81,291.15,290.81,291.12,27025.0,280.6906,281.0188,280.6906,280.9898,27025.0
2024-01-08 15:10:00,291.15,291.44,290.98,291.26,36613.0,281.0188,281.2987,280.8547,281.125,36613.0
2024-01-08 15:20:00,291.31,291.68,291.26,291.58,22438.0,281.1732,281.5303,281.125,281.4338,22438.0
2024-01-08 15:30:00,291.61,291.8,291.4,291.8,37888.0,281.4628,281.6462,281.2601,281.6462,37888.0
2024-01-08 15:40:00,291.81,291.86,290.99,290.99,38281.0,281.6558,281.7041,280.8644,280.8644,38281.0
2024-01-08 15:50:00,290.99,292.0,290.97,291.86,154440.0,280.8644,281.8392,280.845,281.7041,154440.0
2024-01-09 09:30:00,289.63,290.08,288.83,289.05,83167.0,279.5517,279.986,278.7795,278.9919,83167.0
2024-01-09 09:40:00,289.03,289.23,288.53,288.96,23753.0,278.9726,279.1656,278.49,278.905,23753.0
2024-01-09 09:50:00,288.96,288.96,287.96,288.06,23725.0,278.905,278.905,277.9398,278.0363,23725.0
2024-01-09 10:00:00,288.09,288.33,287.52,287.74,30058.0,278.0653,278.2969,277.5151,277.7274,30058.0
2024-01-09 10:10:00,287.8,288.25,287.6,288.2,29494.0,277.7854,278.2197,277.5923,278.1714,29494.0
2024-01-09 10:20:00,288.13,288.46,288.09,288.21,15945.0,278.1039,278.4224,278.0653,278.1811,15945.0
2024-01-09 10:30:00,288.19,288.47,288.0,288.12,22975.0,278.1618,278.432,277.9784,278.0942,22975.0
2024-01-09 10:40:00,288.07,288.23,287.95,288.09,17054.0,278.046,278.2004,277.9301,278.0653,17054.0
2024-01-09 10:50:00,288.12,288.19,287.62,287.73,21204.0,278.0942,278.1618,277.6116,277.7178,21204.0
2024-01-09 11:00:00,287.75,287.9,287.66,287.83,36332.0,277.7371,277.8819,277.6502,277.8143,36332.0
2024-01-09 11:10:00,287.84,287.89,287.54,287.58,19735.0,277.824,277.8722,277.5344,277.573,19735.0
2024-01-09 11:20:00,287.65,287.85,287.6,287.77,12390.0,277.6406,277.8336,277.5923,277.7564,12390.0
2024-01-09 11:30:00,287.81,288.07,287.75,287.91,28974.0,277.795,278.046,277.7371,277.8915,28974.0
2024-01-09 11:40:00,287.99,288.41,287.99,288.4,15614.0,277.9687,278.3741,277.9687,278.3645,15614.0
2024-01-09 11:50:00,288.44,288.77,288.41,288.72,27616.0,278.4031,278.7216,278.3741,278.6733,27616.0
2024-01-09 12:00:00,288.73,288.95,288.58,288.9,13992.0,278.683,278.8953,278.5382,278.8471,13992.0
2024-01-09 12:10:00,288.88,288.95,288.79,288.82,11786.0,278.8278,278.8953,278.7409,278.7699,11786.0
2024-01-09 12:20:00,288.75,289.11,288.74,288.97,13645.0,278.7023,279.0498,278.6926,278.9146,13645.0
2024-01-09 12:30:00,288.98,288.98,288.82,288.92,8943.0,278.9243,278.9243,278.7699,278.8664,8943.0
2024-01-09 12:40:00,288.92,289.02,288.78,288.78,6166.0,278.8664,278.9629,278.7313,278.7313,6166.0
2024-01-09 12:50:00,288.8,289.05,288.76,288.78,7592.0,278.7506,278.9919,278.712,278.7313,7592.0
2024-01-09 13:00:00,288.75,289.1,288.7,288.81,12550.0,278.7023,279.0401,278.654,278.7602,12550.0
2024-01-09 13:10:00,288.86,289.16,288.86,289.08,12588.0,278.8085,279.098,278.8085,279.0208,12588.0
2024-01-09 13:20:00,289.05,289.24,289.02,289.24,11296.0,278.9919,279.1752,278.9629,279.1752,11296.0
2024-01-09 13:30:00,289.22,289.35,289.02,289.35,18542.0,279.1559,279.2814,278.9629,279.2814,18542.0
2024-01-09 13:40:00,289.3,289.57,289.22,289.42,10474.0,279.2332,279.4938,279.1559,279.349,10474.0
2024-01-09 13:50:00,289.47,289.86,289.46,289.76,15046.0,279.3972,279.7737,279.3876,279.6772,15046.0
2024-01-09 14:00:00,289.67,289.94,289.64,289.87,24105.0,279.5903,279.8509,279.5613,279.7833,24105.0
2024-01-09 14:10:00,289.89,289.89,289.49,289.58,12448.0,279.8026,279.8026,279.4165,279.5034,12448.0
2024-01-09 14:20:00,289.57,289.6,289.34,289.37,27860.0,279.4938,279.5227,279.2718,279.3007,27860.0
2024-01-09 14:30:00,289.39,289.65,289.34,289.56,18660.0,279.32,279.571,279.2718,279.4841,18660.0
2024-01-09 14:40:00,289.58,289.73,289.46,289.66,11539.0,279.5034,279.6482,279.3876,279.5806,11539.0
2024-01-09 14:50:00,289.69,289.91,289.59,289.83,16860.0,279.6096,279.8219,279.5131,279.7447,16860.0
2024-01-09 15:00:00,289.8,290.0,289.78,289.82,21578.0,279.7158,279.9088,279.6965,279.7351,21578.0
2024-01-09 15:10:00,289.89,290.1,289.88,290.04,26684.0,279.8026,280.0053,279.793,279.9474,26684.0
2024-01-09 15:20:00,290.03,290.25,289.97,290.03,15679.0,279.9378,280.1501,279.8798,279.9378,15679.0
2024-01-09 15:30:00,290.04,290.28,290.04,290.28,21918.0,279.9474,280.1791,279.9474,280.1791,21918.0
2024-01-09 15:40:00,290.27,290.49,290.21,290.35,38181.0,280.1694,280.3818,280.1115,280.2466,38181.0
2024-01-09 15:50:00,290.36,290.87,290.31,290.86,148229.0,280.2563,280.7485,280.208,280.7389,148229.0
2024-01-10 09:30:00,291.0,291.7,290.87,291.47,58161.0,280.874,281.5496,280.7485,281.3276,58161.0
2024-01-10 09:40:00,291.47,291.78,291.05,291.71,26143.0,281.3276,281.6269,280.9223,281.5593,26143.0
2024-01-10 09:50:00,291.73,292.12,291.45,291.82,35144.0,281.5786,281.955,281.3083,281.6655,35144.0
2024-01-10 10:00:00,291.87,292.03,291.47,291.64,39536.0,281.7137,281.8682,281.3276,281.4917,39536.0
2024-01-10 10:10:00,291.57,291.69,291.11,291.47,20254.0,281.4242,281.54,280.9802,281.3276,20254.0
2024-01-10 10:20:00,291.43,291.73,291.26,291.7,18505.0,281.289,281.5786,281.125,281.5496,18505.0
2024-01-10 10:30:00,291.66,291.99,291.54,291.72,10386.0,281.511,281.8296,281.3952,281.569,10386.0
2024-01-10 10:40:00,291.7,291.88,291.54,291.7,21020.0,281.5496,281.7234,281.3952,281.5496,21020.0
2024-01-10 10:50:00,291.66,291.8,291.64,291.7,19459.0,281.511,281.6462,281.4917,281.5496,19459.0
2024-01-10 11:00:00,291.7,292.03,291.64,291.99,26570.0,281.5496,281.8682,281.4917,281.8296,26570.0
2024-01-10 11:10:00,291.92,292.08,291.74,292.08,24068.0,281.762,281.9164,281.5883,281.9164,24068.0
2024-01-10 11:20:00,292.05,292.29,291.94,292.17,16348.0,281.8875,282.1191,281.7813,282.0033,16348.0
2024-01-10 11:30:00,292.19,292.35,292.13,292.31,19733.0,282.0226,282.177,281.9647,282.1384,19733.0
2024-01-10 11:40:00,292.34,292.46,292.19,292.21,11775.0,282.1674,282.2832,282.0226,282.0419,11775.0
2024-01-10 11:50:00,292.21,292.58,292.18,292.44,10186.0,282.0419,282.399,282.0129,282.2639,10186.0
2024-01-10 12:00:00,292.45,292.46,292.19,292.3,12188.0,282.2735,282.2832,282.0226,282.1288,12188.0
2024-01-10 12:10:00,292.27,292.42,292.18,292.4,6573.0,282.0998,282.2446,282.0129,282.2253,6573.0
2024-01-10 12:20:00,292.42,292.63,292.3,292.54,18223.0,282.2446,282.4473,282.1288,282.3604,18223.0
2024-01-10 12:30:00,292.51,292.55,292.33,292.37,17408.0,282.3315,282.3701,282.1577,282.1963,17408.0
2024-01-10 12:40:00,292.39,292.61,292.39,292.59,13760.0,282.2156,282.428,282.2156,282.4087,13760.0
2024-01-10 12:50:00,292.59,292.69,292.5,292.53,21257.0,282.4087,282.5052,282.3218,282.3508,21257.0
2024-01-10 13:00:00,292.51,292.68,292.41,292.5,22009.0,282.3315,282.4955,282.2349,282.3218,22009.0
2024-01-10 13:10:00,292.48,292.58,292.34,292.54,94157.0,282.3025,282.399,282.1674,282.3604,94157.0
2024-01-10 13:20:00,292.55,292.64,292.45,292.54,42186.0,282.3701,282.4569,282.2735,282.3604,42186.0
2024-01-10 13:30:00,292.54,292.86,292.52,292.82,74110.0,282.3604,282.6693,282.3411,282.6307,74110.0
2024-01-10 13:40:00,292.78,292.8,292.38,292.7,43997.0,282.5921,282.6114,282.206,282.5148,43997.0
2024-01-10 13:50:00,292.71,292.89,292.7,292.82,15713.0,282.5245,282.6982,282.5148,282.6307,15713.0
2024-01-10 14:00:00,292.9,292.9,292.78,292.85,7329.0,282.7079,282.7079,282.5921,282.6596,7329.0
2024-01-10 14:10:00,292.84,293.34,292.81,293.32,29338.0,282.65,283.1326,282.621,283.1133,29338.0
2024-01-10 14:20:00,293.36,293.36,292.9,293.08,25964.0,283.1519,283.1519,282.7079,282.8816,25964.0
2024-01-10 14:30:00,293.08,293.13,292.95,293.09,10223.0,282.8816,282.9299,282.7561,282.8913,10223.0
2024-01-10 14:40:00,293.14,293.22,292.99,293.13,9500.0,282.9395,283.0168,282.7948,282.9299,9500.0
2024-01-10 14:50:00,293.17,293.37,293.15,293.26,12523.0,282.9685,283.1615,282.9492,283.0554,12523.0
2024-01-10 15:00:00,293.28,293.46,293.21,293.39,19840.0,283.0747,283.2484,283.0071,283.1808,19840.0
2024-01-10 15:10:00,293.32,293.42,293.06,293.09,19625.0,283.1133,283.2098,282.8623,282.8913,19625.0
2024-01-10 15:20:00,293.07,293.4,292.98,293.35,24529.0,282.872,283.1905,282.7851,283.1422,24529.0
2024-01-10 15:30:00,293.34,293.53,293.29,293.48,36151.0,283.1326,283.316,283.0843,283.2677,36151.0
2024-01-10 15:40:00,293.49,293.52,293.41,293.48,79491.0,283.2774,283.3063,283.2001,283.2677,79491.0
2024-01-10 15:50:00,293.38,294.39,293.28,293.94,178157.0,283.1712,284.146,283.0747,283.7117,178157.0
2024-01-11 09:30:00,294.45,294.95,293.39,293.63,49891.0,284.204,284.6866,283.1808,283.4125,49891.0
2024-01-11 09:40:00,293.55,293.76,292.72,292.9,25162.0,283.3353,283.538,282.5342,282.7079,25162.0
2024-01-11 09:50:00,292.93,293.0,292.25,292.34,34496.0,282.7368,282.8044,282.0805,282.1674,34496.0
2024-01-11 10:00:00,292.35,292.52,291.49,291.85,32800.0,282.177,282.3411,281.347,281.6944,32800.0
2024-01-11 10:10:00,291.78,292.04,291.1,292.02,33942.0,281.6269,281.8778,280.9705,281.8585,33942.0
2024-01-11 10:20:00,291.88,292.3,291.82,292.06,19540.0,281.7234,282.1288,281.6655,281.8971,19540.0
2024-01-11 10:30:00,292.11,292.5,292.08,292.37,16367.0,281.9454,282.3218,281.9164,282.1963,16367.0
2024-01-11 10:40:00,292.41,292.63,292.06,292.19,21805.0,282.2349,282.4473,281.8971,282.0226,21805.0
2024-01-11 10:50:00,292.15,292.16,291.67,291.8,13584.0,281.984,281.9936,281.5207,281.6462,13584.0
2024-01-11 11:00:00,291.85,291.85,291.38,291.54,13319.0,281.6944,281.6944,281.2408,281.3952,13319.0
2024-01-11 11:10:00,291.54,291.59,290.89,291.02,33061.0,281.3952,281.4435,280.7678,280.8933,33061.0
2024-01-11 11:20:00,290.95,291.11,290.83,290.9,12789.0,280.8257,280.9802,280.7099,280.7775,12789.0
2024-01-11 11:30:00,290.85,290.98,290.65,290.65,30802.0,280.7292,280.8547,280.5362,280.5362,30802.0
2024-01-11 11:40:00,290.69,291.35,290.68,291.24,13870.0,280.5748,281.2118,280.5651,281.1057,13870.0
2024-01-11 11:50:00,291.34,291.35,290.95,291.09,9253.0,281.2022,281.2118,280.8257,280.9609,9253.0
2024-01-11 12:00:00,291.01,291.37,290.85,291.23,12059.0,280.8837,281.2311,280.7292,281.096,12059.0
2024-01-11 12:10:00,291.22,291.6,291.2,291.49,8958.0,281.0863,281.4531,281.067,281.347,8958.0
2024-01-11 12:20:00,291.49,291.74,291.34,291.52,5849.0,281.347,281.5883,281.2022,281.3759,5849.0
2024-01-11 12:30:00,291.55,291.76,291.51,291.57,15560.0,281.4049,281.6076,281.3663,281.4242,15560.0
2024-01-11 12:40:00,291.58,292.04,291.58,292.02,8037.0,281.4338,281.8778,281.4338,281.8585,8037.0
2024-01-11 12:50:00,292.08,292.11,291.91,291.99,7142.0,281.9164,281.9454,281.7523,281.8296,7142.0
2024-01-11 13:00:00,291.99,292.28,291.98,292.27,10291.0,281.8296,282.1095,281.8199,282.0998,10291.0
2024-01-11 13:10:00,292.25,292.54,292.21,292.36,9069.0,282.0805,282.3604,282.0419,282.1867,9069.0
2024-01-11 13:20:00,292.38,292.47,292.15,292.4,9458.0,282.206,282.2929,281.984,282.2253,9458.0
2024-01-11 13:30:00,292.35,292.68,292.29,292.62,7368.0,282.177,282.4955,282.1191,282.4376,7368.0
2024-01-11 13:40:00,292.64,292.66,292.47,292.51,7554.0,282.4569,282.4762,282.2929,282.3315,7554.0
2024-01-11 13:50:00,292.6,293.07,292.59,293.01,8415.0,282.4183,282.872,282.4087,282.8141,8415.0
2024-01-11 14:00:00,293.08,293.14,292.89,292.91,9630.0,282.8816,282.9395,282.6982,282.7175,9630.0
2024-01-11 14:10:00,292.93,293.22,292.88,293.05,8997.0,282.7368,283.0168,282.6886,282.8527,8997.0
2024-01-11 14:20:00,293.08,293.32,293.01,293.31,4394.0,282.8816,283.1133,282.8141,283.1036,4394.0
2024-01-11 14:30:00,293.45,293.47,293.28,293.44,9041.0,283.2388,283.2581,283.0747,283.2291,9041.0
2024-01-11 14:40:00,293.44,293.51,293.33,293.44,13870.0,283.2291,283.2967,283.1229,283.2291,13870.0
2024-01-11 14:50:00,293.5,293.9,293.49,293.79,13416.0,283.287,283.6731,283.2774,283.5669,13416.0
2024-01-11 15:00:00,293.74,293.85,293.57,293.78,19252.0,283.5187,283.6248,283.3546,283.5573,19252.0
2024-01-11 15:10:00,293.75,293.75,293.47,293.61,20548.0,283.5283,283.5283,283.2581,283.3932,20548.0
2024-01-11 15:20:00,293.63,293.9,293.57,293.72,20332.0,283.4125,283.6731,283.3546,283.4994,20332.0
2024-01-11 15:30:00,293.73,293.92,293.59,293.7,20764.0,283.509,283.6924,283.3739,283.4801,20764.0
2024-01-11 15:40:00,293.71,294.14,293.52,294.06,28690.0,283.4897,283.9047,283.3063,283.8275,28690.0
2024-01-11 15:50:00,294.04,294.43,293.71,294.07,98140.0,283.8082,284.1846,283.4897,283.8372,98140.0
2024-01-12 09:30:00,295.46,295.75,295.0,295.53,72727.0,285.1788,285.4587,284.7348,285.2464,72727.0
2024-01-12 09:40:00,295.55,295.66,294.84,295.03,32400.0,285.2657,285.3718,284.5804,284.7638,32400.0
2024-01-12 09:50:00,294.86,295.0,294.18,294.3,22696.0,284.5997,284.7348,283.9433,284.0592,22696.0
2024-01-12 10:00:00,294.34,294.56,294.02,294.1,16241.0,284.0978,284.3101,283.7889,283.8661,16241.0
2024-01-12 10:10:00,294.13,294.13,292.93,292.97,22937.0,283.8951,283.8951,282.7368,282.7755,22937.0
2024-01-12 10:20:00,292.94,293.28,292.93,293.27,20645.0,282.7465,283.0747,282.7368,283.065,20645.0
2024-01-12 10:30:00,293.29,293.44,292.98,293.06,17558.0,283.0843,283.2291,282.7851,282.8623,17558.0
2024-01-12 10:40:00,293.09,293.45,292.98,293.14,16656.0,282.8913,283.2388,282.7851,282.9395,16656.0
2024-01-12 10:50:00,293.14,293.19,292.96,293.13,17967.0,282.9395,282.9878,282.7658,282.9299,17967.0
2024-01-12 11:00:00,293.04,293.59,293.04,293.57,15738.0,282.843,283.3739,282.843,283.3546,15738.0
2024-01-12 11:10:00,293.55,293.75,293.4,293.75,10936.0,283.3353,283.5283,283.1905,283.5283,10936.0
2024-01-12 11:20:00,293.7,293.8,293.25,293.37,14286.0,283.4801,283.5766,283.0457,283.1615,14286.0
2024-01-12 11:30:00,293.36,293.79,293.29,293.41,12727.0,283.1519,283.5669,283.0843,283.2001,12727.0
2024-01-12 11:40:00,293.47,293.47,293.21,293.32,15302.0,283.2581,283.2581,283.0071,283.1133,15302.0
2024-01-12 11:50:00,293.32,293.7,293.25,293.58,7973.0,283.1133,283.4801,283.0457,283.3642,7973.0
2024-01-12 12:00:00,293.63,293.73,293.4,293.65,8752.0,283.4125,283.509,283.1905,283.4318,8752.0
2024-01-12 12:10:00,293.73,293.73,293.52,293.67,8565.0,283.509,283.509,283.3063,283.4511,8565.0
2024-01-12 12:20:00,293.67,293.84,293.42,293.63,9398.0,283.4511,283.6152,283.2098,283.4125,9398.0
2024-01-12 12:30:00,293.61,293.61,293.32,293.5,9312.0,283.3932,283.3932,283.1133,283.287,9312.0
2024-01-12 12:40:00,293.52,293.64,293.41,293.62,6346.0,283.3063,283.4221,283.2001,283.4028,6346.0
2024-01-12 12:50:00,293.59,293.8,293.5,293.56,8316.0,283.3739,283.5766,283.287,283.3449,8316.0
2024-01-12 13:00:00,293.66,293.79,293.65,293.78,7702.0,283.4414,283.5669,283.4318,283.5573,7702.0
2024-01-12 13:10:00,293.82,294.01,293.8,293.92,10174.0,283.5959,283.7793,283.5766,283.6924,10174.0
2024-01-12 13:20:00,293.91,293.98,293.84,293.92,6995.0,283.6827,283.7503,283.6152,283.6924,6995.0
2024-01-12 13:30:00,293.93,293.99,293.86,293.95,9757.0,283.702,283.76,283.6345,283.7214,9757.0
2024-01-12 13:40:00,293.88,293.93,293.81,293.88,11103.0,283.6538,283.702,283.5862,283.6538,11103.0
2024-01-12 13:50:00,293.89,293.9,293.75,293.85,8715.0,283.6634,283.6731,283.5283,283.6248,8715.0
2024-01-12 14:00:00,293.88,294.07,293.84,293.99,8254.0,283.6538,283.8372,283.6152,283.76,8254.0
2024-01-12 14:10:00,293.99,294.07,293.94,293.96,5399.0,283.76,283.8372,283.7117,283.731,5399.0
2024-01-12 14:20:00,293.97,294.05,293.85,293.86,12136.0,283.7407,283.8179,283.6248,283.6345,12136.0
2024-01-12 14:30:00,293.85,293.91,293.58,293.62,10163.0,283.6248,283.6827,283.3642,283.4028,10163.0
2024-01-12 14:40:00,293.61,293.64,293.23,293.23,12510.0,283.3932,283.4221,283.0264,283.0264,12510.0
2024-01-12 14:50:00,293.21,293.37,293.01,293.06,19074.0,283.0071,283.1615,282.8141,282.8623,19074.0
2024-01-12 15:00:00,293.0,293.22,292.84,293.2,15545.0,282.8044,283.0168,282.65,282.9975,15545.0
2024-01-12 15:10:00,293.16,293.3,293.14,293.2,10052.0,282.9588,283.094,282.9395,282.9975,10052.0
2024-01-12 15:20:00,293.17,293.48,293.17,293.4,15895.0,282.9685,283.2677,282.9685,283.1905,15895.0
2024-01-12 15:30:00,293.44,293.74,293.39,293.56,18722.0,283.2291,283.5187,283.1808,283.3449,18722.0
2024-01-12 15:40:00,293.54,293.62,293.4,293.45,31510.0,283.3256,283.4028,283.1905,283.2388,31510.0
2024-01-12 15:50:00,293.49,293.62,293.22,293.48,127109.0,283.2774,283.4028,283.0168,283.2677,127109.0
2024-01-16 09:30:00,293.47,294.25,293.05,293.15,90860.0,283.2581,284.0109,282.8527,282.9492,90860.0
2024-01-16 09:40:00,293.07,293.46,292.9,293.21,19658.0,282.872,283.2484,282.7079,283.0071,19658.0
2024-01-16 09:50:00,293.22,293.22,292.32,292.6,40615.0,283.0168,283.0168,282.1481,282.4183,40615.0
2024-01-16 10:00:00,292.59,292.81,292.16,292.41,37951.0,282.4087,282.621,281.9936,282.2349,37951.0
2024-01-16 10:10:00,292.43,292.98,292.32,292.98,41866.0,282.2542,282.7851,282.1481,282.7851,41866.0
2024-01-16 10:20:00,293.02,293.45,293.0,293.4,32836.0,282.8237,283.2388,282.8044,283.1905,32836.0
2024-01-16 10:30:00,293.45,293.76,293.33,293.72,23761.0,283.2388,283.538,283.1229,283.4994,23761.0
2024-01-16 10:40:00,293.75,294.12,293.75,293.86,15739.0,283.5283,283.8854,283.5283,283.6345,15739.0
2024-01-16 10:50:00,293.9,293.9,293.67,293.69,31774.0,283.6731,283.6731,283.4511,283.4704,31774.0
2024-01-16 11:00:00,293.65,293.65,292.76,292.98,34315.0,283.4318,283.4318,282.5728,282.7851,34315.0
2024-01-16 11:10:00,293.01,293.19,292.76,292.98,19352.0,282.8141,282.9878,282.5728,282.7851,19352.0
2024-01-16 11:20:00,292.91,293.3,292.66,292.66,14924.0,282.7175,283.094,282.4762,282.4762,14924.0
2024-01-16 11:30:00,292.62,292.9,292.51,292.73,12406.0,282.4376,282.7079,282.3315,282.5438,12406.0
2024-01-16 11:40:00,292.74,292.86,292.64,292.73,14903.0,282.5535,282.6693,282.4569,282.5438,14903.0
2024-01-16 11:50:00,292.75,292.75,292.23,292.45,15600.0,282.5631,282.5631,282.0612,282.2735,15600.0
2024-01-16 12:00:00,292.42,292.49,292.1,292.21,13258.0,282.2446,282.3122,281.9357,282.0419,13258.0
2024-01-16 12:10:00,292.24,292.32,292.02,292.08,10653.0,282.0709,282.1481,281.8585,281.9164,10653.0
2024-01-16 12:20:00,292.07,292.28,291.81,291.81,14042.0,281.9068,282.1095,281.6558,281.6558,14042.0
2024-01-16 12:30:00,291.8,291.89,291.62,291.66,14809.0,281.6462,281.733,281.4724,281.511,14809.0
2024-01-16 12:40:00,291.65,291.82,291.29,291.36,22952.0,281.5014,281.6655,281.1539,281.2215,22952.0
2024-01-16 12:50:00,291.4,291.52,291.23,291.23,14492.0,281.2601,281.3759,281.096,281.096,14492.0
2024-01-16 13:00:00,291.19,291.52,291.15,291.38,15265.0,281.0574,281.3759,281.0188,281.2408,15265.0
2024-01-16 13:10:00,291.4,291.78,291.28,291.57,16570.0,281.2601,281.6269,281.1443,281.4242,16570.0
2024-01-16 13:20:00,291.57,291.58,291.35,291.52,11337.0,281.4242,281.4338,281.2118,281.3759,11337.0
2024-01-16 13:30:00,291.54,291.65,291.35,291.43,15244.0,281.3952,281.5014,281.2118,281.289,15244.0
2024-01-16 13:40:00,291.44,291.5,291.22,291.31,20115.0,281.2987,281.3566,281.0863,281.1732,20115.0
2024-01-16 13:50:00,291.28,291.33,290.98,291.14,24646.0,281.1443,281.1925,280.8547,281.0091,24646.0
2024-01-16 14:00:00,291.09,291.11,290.32,290.35,22729.0,280.9609,280.9802,280.2177,280.2466,22729.0
2024-01-16 14:10:00,290.37,290.4,290.02,290.02,27661.0,280.2659,280.2949,279.9281,279.9281,27661.0
2024-01-16 14:20:00,290.05,290.4,289.98,290.21,24709.0,279.9571,280.2949,279.8895,280.1115,24709.0
2024-01-16 14:30:00,290.22,290.44,290.03,290.22,24739.0,280.1211,280.3335,279.9378,280.1211,24739.0
2024-01-16 14:40:00,290.25,290.7,290.23,290.7,24734.0,280.1501,280.5844,280.1308,280.5844,24734.0
2024-01-16 14:50:00,290.65,290.96,290.6,290.96,11760.0,280.5362,280.8354,280.4879,280.8354,11760.0
2024-01-16 15:00:00,290.95,291.09,290.81,291.01,8923.0,280.8257,280.9609,280.6906,280.8837,8923.0
2024-01-16 15:10:00,291.05,291.25,290.87,291.21,16583.0,280.9223,281.1153,280.7485,281.0767,16583.0
2024-01-16 15:20:00,291.21,291.22,291.01,291.18,13399.0,281.0767,281.0863,280.8837,281.0477,13399.0
2024-01-16 15:30:00,291.16,291.2,290.87,290.91,32572.0,281.0284,281.067,280.7485,280.7871,32572.0
2024-01-16 15:40:00,290.86,291.03,290.83,290.98,34534.0,280.7389,280.903,280.7099,280.8547,34534.0
2024-01-16 15:50:00,291.01,291.2,290.62,291.12,167022.0,280.8837,281.067,280.5072,280.9898,167022.0
2024-01-17 09:30:00,290.14,292.24,290.14,291.23,109187.0,280.0439,282.0709,280.0439,281.096,109187.0
2024-01-17 09:40:00,291.24,291.24,290.31,290.31,25615.0,281.1057,281.1057,280.208,280.208,25615.0
2024-01-17 09:50:00,290.29,290.9,290.21,290.81,21773.0,280.1887,280.7775,280.1115,280.6906,21773.0
2024-01-17 10:00:00,290.85,290.99,290.28,290.32,32773.0,280.7292,280.8644,280.1791,280.2177,32773.0
2024-01-17 10:10:00,290.31,290.49,290.12,290.3,24391.0,280.208,280.3818,280.0246,280.1984,24391.0
2024-01-17 10:20:00,290.22,290.81,290.17,290.66,29535.0,280.1211,280.6906,280.0729,280.5458,29535.0
2024-01-17 10:30:00,290.62,291.33,290.58,291.28,26692.0,280.5072,281.1925,280.4686,281.1443,26692.0
2024-01-17 10:40:00,291.27,291.43,291.13,291.36,27081.0,281.1346,281.289,280.9995,281.2215,27081.0
2024-01-17 10:50:00,291.44,292.05,291.44,292.02,26906.0,281.2987,281.8875,281.2987,281.8585,26906.0
2024-01-17 11:00:00,292.01,292.34,291.92,292.0,15986.0,281.8489,282.1674,281.762,281.8392,15986.0
2024-01-17 11:10:00,291.97,292.13,291.81,292.13,15244.0,281.8103,281.9647,281.6558,281.9647,15244.0
2024-01-17 11:20:00,292.11,292.12,291.67,291.87,16812.0,281.9454,281.955,281.5207,281.7137,16812.0
2024-01-17 11:30:00,291.81,292.11,291.7,292.01,15248.0,281.6558,281.9454,281.5496,281.8489,15248.0
2024-01-17 11:40:00,292.01,292.19,291.84,292.02,10911.0,281.8489,282.0226,281.6848,281.8585,10911.0
2024-01-17 11:50:00,291.99,292.09,291.86,291.91,12895.0,281.8296,281.9261,281.7041,281.7523,12895.0
2024-01-17 12:00:00,291.84,291.92,291.72,291.85,10229.0,281.6848,281.762,281.569,281.6944,10229.0
2024-01-17 12:10:00,291.84,291.95,291.79,291.82,6719.0,281.6848,281.7909,281.6365,281.6655,6719.0
2024-01-17 12:20:00,291.83,291.85,291.52,291.59,12141.0,281.6751,281.6944,281.3759,281.4435,12141.0
2024-01-17 12:30:00,291.56,291.57,291.4,291.56,12270.0,281.4145,281.4242,281.2601,281.4145,12270.0
2024-01-17 12:40:00,291.59,291.63,291.29,291.54,12090.0,281.4435,281.4821,281.1539,281.3952,12090.0
2024-01-17 12:50:00,291.53,291.7,291.48,291.54,11581.0,281.3856,281.5496,281.3373,281.3952,11581.0
2024-01-17 13:00:00,291.53,291.83,291.49,291.81,15510.0,281.3856,281.6751,281.347,281.6558,15510.0
2024-01-17 13:10:00,291.79,291.79,291.49,291.55,15057.0,281.6365,281.6365,281.347,281.4049,15057.0
2024-01-17 13:20:00,291.54,291.55,291.12,291.21,11057.0,281.3952,281.4049,280.9898,281.0767,11057.0
2024-01-17 13:30:00,291.22,291.22,290.92,291.09,17635.0,281.0863,281.0863,280.7968,280.9609,17635.0
2024-01-17 13:40:00,291.04,291.12,290.71,290.81,17476.0,280.9126,280.9898,280.5941,280.6906,17476.0
2024-01-17 13:50:00,290.82,291.11,290.72,291.01,21443.0,280.7003,280.9802,280.6037,280.8837,21443.0
2024-01-17 14:00:00,291.03,291.13,290.89,290.9,11176.0,280.903,280.9995,280.7678,280.7775,11176.0
2024-01-17 14:10:00,290.93,290.97,290.84,290.88,9288.0,280.8064,280.845,280.7196,280.7582,9288.0
2024-01-17 14:20:00,290.81,291.22,290.77,291.05,24719.0,280.6906,281.0863,280.652,280.9223,24719.0
2024-01-17 14:30:00,291.05,291.3,290.99,291.29,8758.0,280.9223,281.1636,280.8644,281.1539,8758.0
2024-01-17 14:40:00,291.34,291.37,291.13,291.24,12747.0,281.2022,281.2311,280.9995,281.1057,12747.0
2024-01-17 14:50:00,291.23,291.42,291.15,291.22,14334.0,281.096,281.2794,281.0188,281.0863,14334.0
2024-01-17 15:00:00,291.23,291.38,291.07,291.11,17164.0,281.096,281.2408,280.9416,280.9802,17164.0
2024-01-17 15:10:00,291.09,291.17,290.9,291.14,19935.0,280.9609,281.0381,280.7775,281.0091,19935.0
2024-01-17 15:20:00,291.14,291.14,290.8,290.95,13849.0,281.0091,281.0091,280.681,280.8257,13849.0
2024-01-17 15:30:00,290.99,291.53,290.99,291.35,17525.0,280.8644,281.3856,280.8644,281.2118,17525.0
2024-01-17 15:40:00,291.38,291.48,291.2,291.25,30549.0,281.2408,281.3373,281.067,281.1153,30549.0
2024-01-17 15:50:00,291.29,291.59,291.1,291.25,96801.0,281.1539,281.4435,280.9705,281.1153,96801.0
2024-01-18 09:30:00,292.09,292.92,291.31,292.78,68778.0,281.9261,282.7272,281.1732,282.5921,68778.0
2024-01-18 09:40:00,292.72,292.77,291.81,292.24,21498.0,282.5342,282.5824,281.6558,282.0709,21498.0
2024-01-18 09:50:00,292.25,293.1,292.24,293.03,36090.0,282.0805,282.9009,282.0709,282.8334,36090.0
2024-01-18 10:00:00,292.99,293.45,292.9,293.17,24947.0,282.7948,283.2388,282.7079,282.9685,24947.0
2024-01-18 10:10:00,293.1,293.96,292.98,293.71,36178.0,282.9009,283.731,282.7851,283.4897,36178.0
2024-01-18 10:20:00,293.72,294.21,293.56,294.14,28122.0,283.4994,283.9723,283.3449,283.9047,28122.0
2024-01-18 10:30:00,294.17,294.29,293.84,294.14,29925.0,283.9337,284.0495,283.6152,283.9047,29925.0
2024-01-18 10:40:00,294.19,294.3,293.68,294.03,29425.0,283.953,284.0592,283.4607,283.7986,29425.0
2024-01-18 10:50:00,294.07,294.1,293.61,293.8,20926.0,283.8372,283.8661,283.3932,283.5766,20926.0
2024-01-18 11:00:00,293.8,293.91,293.6,293.84,12731.0,283.5766,283.6827,283.3835,283.6152,12731.0
2024-01-18 11:10:00,293.82,293.87,293.45,293.56,18544.0,283.5959,283.6441,283.2388,283.3449,18544.0
2024-01-18 11:20:00,293.55,293.77,293.35,293.41,12479.0,283.3353,283.5476,283.1422,283.2001,12479.0
2024-01-18 11:30:00,293.43,293.68,293.34,293.66,55877.0,283.2194,283.4607,283.1326,283.4414,55877.0
2024-01-18 11:40:00,293.63,293.65,292.96,292.96,14180.0,283.4125,283.4318,282.7658,282.7658,14180.0
2024-01-18 11:50:00,292.96,293.39,292.94,293.28,10759.0,282.7658,283.1808,282.7465,283.0747,10759.0
2024-01-18 12:00:00,293.26,293.27,292.74,292.94,17447.0,283.0554,283.065,282.5535,282.7465,17447.0
2024-01-18 12:10:00,292.97,293.0,292.7,292.73,16011.0,282.7755,282.8044,282.5148,282.5438,16011.0
2024-01-18 12:20:00,292.71,292.79,292.58,292.7,8108.0,282.5245,282.6017,282.399,282.5148,8108.0
2024-01-18 12:30:00,292.73,292.73,292.36,292.58,17471.0,282.5438,282.5438,282.1867,282.399,17471.0
2024-01-18 12:40:00,292.66,292.79,292.56,292.71,6945.0,282.4762,282.6017,282.3797,282.5245,6945.0
2024-01-18 12:50:00,292.73,292.86,292.69,292.86,7252.0,282.5438,282.6693,282.5052,282.6693,7252.0
2024-01-18 13:00:00,292.89,292.95,292.59,292.94,11173.0,282.6982,282.7561,282.4087,282.7465,11173.0
2024-01-18 13:10:00,292.95,293.0,292.66,292.86,10336.0,282.7561,282.8044,282.4762,282.6693,10336.0
2024-01-18 13:20:00,292.83,293.31,292.83,293.29,19263.0,282.6403,283.1036,282.6403,283.0843,19263.0
2024-01-18 13:30:00,293.28,293.38,293.12,293.37,17346.0,283.0747,283.1712,282.9202,283.1615,17346.0
2024-01-18 13:40:00,293.35,293.54,293.32,293.53,22170.0,283.1422,283.3256,283.1133,283.316,22170.0
2024-01-18 13:50:00,293.52,293.82,293.52,293.67,12686.0,283.3063,283.5959,283.3063,283.4511,12686.0
2024-01-18 14:00:00,293.65,293.95,293.64,293.9,27389.0,283.4318,283.7214,283.4221,283.6731,27389.0
2024-01-18 14:10:00,293.89,294.01,293.73,293.9,26834.0,283.6634,283.7793,283.509,283.6731,26834.0
2024-01-18 14:20:00,293.92,294.2,293.79,294.03,28452.0,283.6924,283.9627,283.5669,283.7986,28452.0
2024-01-18 14:30:00,294.03,294.23,293.88,293.89,16589.0,283.7986,283.9916,283.6538,283.6634,16589.0
2024-01-18 14:40:00,293.92,293.98,293.6,293.75,26471.0,283.6924,283.7503,283.3835,283.5283,26471.0
2024-01-18 14:50:00,293.8,294.0,293.67,293.88,12411.0,283.5766,283.7696,283.4511,283.6538,12411.0
2024-01-18 15:00:00,293.96,294.06,293.79,294.06,15998.0,283.731,283.8275,283.5669,283.8275,15998.0
2024-01-18 15:10:00,294.04,294.16,293.99,294.05,17444.0,283.8082,283.924,283.76,283.8179,17444.0
2024-01-18 15:20:00,294.03,294.42,294.03,294.38,15727.0,283.7986,284.175,283.7986,284.1364,15727.0
2024-01-18 15:30:00,294.41,294.46,294.22,294.24,31871.0,284.1653,284.2136,283.982,284.0013,31871.0
2024-01-18 15:40:00,294.24,294.44,294.13,294.3,48726.0,284.0013,284.1943,283.8951,284.0592,48726.0
2024-01-18 15:50:00,294.31,294.48,294.11,294.33,110982.0,284.0688,284.2329,283.8758,284.0881,110982.0
2024-01-19 09:30:00,298.0,298.95,296.97,298.2,415212.0,287.6304,288.5474,286.6363,287.8235,415212.0
2024-01-19 09:40:00,298.22,298.22,296.91,297.54,61507.0,287.8428,287.8428,286.5784,287.1864,61507.0
2024-01-19 09:50:00,297.53,297.6,296.9,297.47,60801.0,287.1768,287.2443,286.5687,287.1189,60801.0
2024-01-19 10:00:00,297.43,297.68,297.0,297.16,37839.0,287.0803,287.3216,286.6652,286.8197,37839.0
2024-01-19 10:10:00,297.14,297.95,297.0,297.94,36226.0,286.8003,287.5822,286.6652,287.5725,36226.0
2024-01-19 10:20:00,297.96,298.15,297.49,298.1,28047.0,287.5918,287.7752,287.1382,287.7269,28047.0
2024-01-19 10:30:00,298.12,298.12,297.5,297.5,25471.0,287.7462,287.7462,287.1478,287.1478,25471.0
2024-01-19 10:40:00,297.53,297.79,297.42,297.5,27695.0,287.1768,287.4277,287.0706,287.1478,27695.0
2024-01-19 10:50:00,297.41,297.65,297.22,297.32,17067.0,287.061,287.2926,286.8776,286.9741,17067.0
2024-01-19 11:00:00,297.31,297.46,297.08,297.4,15247.0,286.9644,287.1092,286.7424,287.0513,15247.0
2024-01-19 11:10:00,297.45,297.51,296.86,297.11,27115.0,287.0996,287.1575,286.5301,286.7714,27115.0
2024-01-19 11:20:00,297.11,297.17,296.84,296.98,17280.0,286.7714,286.8293,286.5108,286.6459,17280.0
2024-01-19 11:30:00,296.92,297.1,296.55,296.74,16831.0,286.588,286.7617,286.2309,286.4143,16831.0
2024-01-19 11:40:00,296.7,297.0,296.64,296.8,21516.0,286.3757,286.6652,286.3177,286.4722,21516.0
2024-01-19 11:50:00,296.7,296.84,296.52,296.67,24009.0,286.3757,286.5108,286.2019,286.3467,24009.0
2024-01-19 12:00:00,296.7,296.89,296.57,296.68,18761.0,286.3757,286.559,286.2502,286.3564,18761.0
2024-01-19 12:10:00,296.71,297.23,296.66,297.19,30187.0,286.3853,286.8872,286.3371,286.8486,30187.0
2024-01-19 12:20:00,297.19,297.25,297.03,297.11,12145.0,286.8486,286.9065,286.6942,286.7714,12145.0
2024-01-19 12:30:00,297.16,297.9,297.14,297.72,29122.0,286.8197,287.5339,286.8003,287.3602,29122.0
2024-01-19 12:40:00,297.69,297.99,297.58,297.9,29080.0,287.3312,287.6208,287.225,287.5339,29080.0
2024-01-19 12:50:00,297.92,298.16,297.9,298.16,78950.0,287.5532,287.7849,287.5339,287.7849,78950.0
2024-01-19 13:00:00,298.22,298.67,298.15,298.67,42510.0,287.8428,288.2771,287.7752,288.2771,42510.0
2024-01-19 13:10:00,298.69,299.4,298.66,299.4,64136.0,288.2964,288.9817,288.2675,288.9817,64136.0
2024-01-19 13:20:00,299.43,299.79,299.25,299.79,102540.0,289.0107,289.3581,288.8369,289.3581,102540.0
2024-01-19 13:30:00,299.74,299.83,299.48,299.72,37338.0,289.3099,289.3967,289.0589,289.2906,37338.0
2024-01-19 13:40:00,299.71,299.96,299.6,299.8,31269.0,289.2809,289.5222,289.1747,289.3678,31269.0
2024-01-19 13:50:00,299.84,300.23,299.69,300.22,75395.0,289.4064,289.7828,289.2616,289.7732,75395.0
2024-01-19 14:00:00,300.22,300.29,299.83,300.06,42417.0,289.7732,289.8407,289.3967,289.6187,42417.0
2024-01-19 14:10:00,300.1,300.65,300.07,300.32,44506.0,289.6573,290.1882,289.6284,289.8697,44506.0
2024-01-19 14:20:00,300.35,300.91,300.25,300.59,50242.0,289.8987,290.4392,289.8021,290.1303,50242.0
2024-01-19 14:30:00,300.65,300.69,300.25,300.45,31824.0,290.1882,290.2268,289.8021,289.9952,31824.0
2024-01-19 14:40:00,300.39,300.55,300.16,300.42,25147.0,289.9373,290.0917,289.7153,289.9662,25147.0
2024-01-19 14:50:00,300.43,300.84,300.36,300.78,78358.0,289.9759,290.3716,289.9083,290.3137,78358.0
2024-01-19 15:00:00,300.78,301.08,300.39,300.4,47865.0,290.3137,290.6032,289.9373,289.9469,47865.0
2024-01-19 15:10:00,300.4,300.77,300.32,300.58,41781.0,289.9469,290.304,289.8697,290.1206,41781.0
2024-01-19 15:20:00,300.66,300.87,300.43,300.49,39401.0,290.1979,290.4006,289.9759,290.0338,39401.0
2024-01-19 15:30:00,300.5,300.51,300.27,300.44,47696.0,290.0434,290.0531,289.8214,289.9855,47696.0
2024-01-19 15:40:00,300.44,300.51,300.09,300.29,66913.0,289.9855,290.0531,289.6477,289.8407,66913.0
2024-01-19 15:50:00,300.3,300.66,300.17,300.48,226626.0,289.8504,290.1979,289.7249,290.0241,226626.0
2024-01-22 09:30:00,300.93,302.39,300.55,301.58,163678.0,290.4585,291.8677,290.0917,291.0858,163678.0
2024-01-22 09:40:00,301.54,301.63,300.03,300.03,49266.0,291.0472,291.1341,289.5898,289.5898,49266.0
2024-01-22 09:50:00,300.14,300.38,299.7,300.27,72416.0,289.696,289.9276,289.2713,289.8214,72416.0
2024-01-22 10:00:00,300.36,300.65,299.41,299.65,63455.0,289.9083,290.1882,288.9914,289.223,63455.0
2024-01-22 10:10:00,299.65,300.0,299.44,299.71,45985.0,289.223,289.5608,289.0203,289.2809,45985.0
2024-01-22 10:20:00,299.76,299.86,299.07,299.54,80408.0,289.3292,289.4257,288.6632,289.1168,80408.0
2024-01-22 10:30:00,299.58,299.68,299.14,299.46,44623.0,289.1554,289.252,288.7308,289.0396,44623.0
2024-01-22 10:40:00,299.44,299.88,299.43,299.68,19852.0,289.0203,289.445,289.0107,289.252,19852.0
2024-01-22 10:50:00,299.57,299.95,299.55,299.65,20400.0,289.1458,289.5126,289.1265,289.223,20400.0
2024-01-22 11:00:00,299.69,299.81,299.35,299.62,20197.0,289.2616,289.3774,288.9334,289.1941,20197.0
2024-01-22 11:10:00,299.65,300.01,299.64,299.97,30595.0,289.223,289.5705,289.2134,289.5319,30595.0
2024-01-22 11:20:00,300.0,300.2,299.89,300.03,32385.0,289.5608,289.7539,289.4547,289.5898,32385.0
2024-01-22 11:30:00,300.06,300.29,299.9,300.01,15784.0,289.6187,289.8407,289.4643,289.5705,15784.0
2024-01-22 11:40:00,300.02,300.22,299.85,300.06,54560.0,289.5801,289.7732,289.416,289.6187,54560.0
2024-01-22 11:50:00,300.01,300.21,299.95,300.05,16242.0,289.5705,289.7635,289.5126,289.6091,16242.0
2024-01-22 12:00:00,300.06,300.17,299.8,299.9,22730.0,289.6187,289.7249,289.3678,289.4643,22730.0
2024-01-22 12:10:00,299.89,300.0,299.79,299.85,20453.0,289.4547,289.5608,289.3581,289.416,20453.0
2024-01-22 12:20:00,299.84,299.85,299.54,299.62,39845.0,289.4064,289.416,289.1168,289.1941,39845.0
2024-01-22 12:30:00,299.64,299.8,299.4,299.49,19020.0,289.2134,289.3678,288.9817,289.0686,19020.0
2024-01-22 12:40:00,299.47,299.55,299.2,299.29,24359.0,289.0493,289.1265,288.7887,288.8755,24359.0
2024-01-22 12:50:00,299.34,299.44,299.28,299.39,30158.0,288.9238,289.0203,288.8659,288.9721,30158.0
2024-01-22 13:00:00,299.37,299.43,299.1,299.13,42390.0,288.9528,289.0107,288.6921,288.7211,42390.0
2024-01-22 13:10:00,299.15,299.25,298.96,298.97,19308.0,288.7404,288.8369,288.557,288.5667,19308.0
2024-01-22 13:20:00,298.95,298.99,298.29,298.3,21096.0,288.5474,288.586,287.9103,287.92,21096.0
2024-01-22 13:30:00,298.3,298.44,298.06,298.39,20261.0,287.92,288.0551,287.6883,288.0069,20261.0
2024-01-22 13:40:00,298.38,298.45,298.26,298.32,16290.0,287.9972,288.0648,287.8814,287.9393,16290.0
2024-01-22 13:50:00,298.34,298.73,298.31,298.61,22735.0,287.9586,288.335,287.9296,288.2192,22735.0
2024-01-22 14:00:00,298.63,298.79,298.41,298.43,16017.0,288.2385,288.3929,288.0262,288.0455,16017.0
2024-01-22 14:10:00,298.43,298.46,298.22,298.22,16048.0,288.0455,288.0744,287.8428,287.8428,16048.0
2024-01-22 14:20:00,298.19,298.45,298.14,298.44,12044.0,287.8138,288.0648,287.7656,288.0551,12044.0
2024-01-22 14:30:00,298.39,298.45,298.26,298.38,16799.0,288.0069,288.0648,287.8814,287.9972,16799.0
2024-01-22 14:40:00,298.41,298.46,298.27,298.32,10820.0,288.0262,288.0744,287.891,287.9393,10820.0
2024-01-22 14:50:00,298.28,298.47,298.28,298.47,12521.0,287.9007,288.0841,287.9007,288.0841,12521.0
2024-01-22 15:00:00,298.48,298.51,298.22,298.39,16802.0,288.0937,288.1227,287.8428,288.0069,16802.0
2024-01-22 15:10:00,298.39,298.48,298.33,298.44,16387.0,288.0069,288.0937,287.9489,288.0551,16387.0
2024-01-22 15:20:00,298.44,298.75,298.37,298.61,34400.0,288.0551,288.3543,287.9875,288.2192,34400.0
2024-01-22 15:30:00,298.6,298.61,297.97,297.97,42581.0,288.2095,288.2192,287.6015,287.6015,42581.0
2024-01-22 15:40:00,297.96,297.98,297.73,297.88,51548.0,287.5918,287.6111,287.3698,287.5146,51548.0
2024-01-22 15:50:00,297.85,298.67,297.79,298.32,177750.0,287.4856,288.2771,287.4277,287.9393,177750.0
2024-01-23 09:30:00,297.44,298.36,297.25,297.25,57437.0,287.0899,287.9779,286.9065,286.9065,57437.0
2024-01-23 09:40:00,297.23,297.72,297.12,297.53,16589.0,286.8872,287.3602,286.781,287.1768,16589.0
2024-01-23 09:50:00,297.58,298.33,297.58,298.22,24312.0,287.225,287.9489,287.225,287.8428,24312.0
2024-01-23 10:00:00,298.21,298.25,297.67,297.85,15619.0,287.8331,287.8717,287.3119,287.4856,15619.0
2024-01-23 10:10:00,297.93,298.06,297.53,298.01,17401.0,287.5629,287.6883,287.1768,287.6401,17401.0
2024-01-23 10:20:00,297.94,298.51,297.94,298.51,27647.0,287.5725,288.1227,287.5725,288.1227,27647.0
2024-01-23 10:30:00,298.47,299.15,298.29,299.08,26416.0,288.0841,288.7404,287.9103,288.6728,26416.0
2024-01-23 10:40:00,299.21,299.31,298.66,298.86,29940.0,288.7983,288.8948,288.2675,288.4605,29940.0
2024-01-23 10:50:00,298.93,299.05,298.65,298.73,14918.0,288.5281,288.6439,288.2578,288.335,14918.0
2024-01-23 11:00:00,298.69,298.78,298.44,298.7,22724.0,288.2964,288.3833,288.0551,288.3061,22724.0
2024-01-23 11:10:00,298.66,298.78,298.17,298.2,25404.0,288.2675,288.3833,287.7945,287.8235,25404.0
2024-01-23 11:20:00,298.18,298.19,297.66,297.73,25921.0,287.8042,287.8138,287.3023,287.3698,25921.0
2024-01-23 11:30:00,297.72,297.78,297.5,297.75,21989.0,287.3602,287.4181,287.1478,287.3891,21989.0
2024-01-23 11:40:00,297.78,297.88,297.5,297.75,20356.0,287.4181,287.5146,287.1478,287.3891,20356.0
2024-01-23 11:50:00,297.75,298.07,297.68,298.07,21023.0,287.3891,287.698,287.3216,287.698,21023.0
2024-01-23 12:00:00,298.07,298.26,298.05,298.25,10141.0,287.698,287.8814,287.6787,287.8717,10141.0
2024-01-23 12:10:00,298.26,298.35,298.15,298.21,11624.0,287.8814,287.9682,287.7752,287.8331,11624.0
2024-01-23 12:20:00,298.24,298.41,298.06,298.06,10925.0,287.8621,288.0262,287.6883,287.6883,10925.0
2024-01-23 12:30:00,298.09,298.26,298.01,298.17,12107.0,287.7173,287.8814,287.6401,287.7945,12107.0
2024-01-23 12:40:00,298.18,298.33,298.08,298.25,13417.0,287.8042,287.9489,287.7076,287.8717,13417.0
2024-01-23 12:50:00,298.23,298.41,298.21,298.34,12478.0,287.8524,288.0262,287.8331,287.9586,12478.0
2024-01-23 13:00:00,298.34,298.47,298.32,298.39,7575.0,287.9586,288.0841,287.9393,288.0069,7575.0
2024-01-23 13:10:00,298.34,298.56,298.34,298.54,8656.0,287.9586,288.1709,287.9586,288.1516,8656.0
2024-01-23 13:20:00,298.56,298.63,298.39,298.51,13049.0,288.1709,288.2385,288.0069,288.1227,13049.0
2024-01-23 13:30:00,298.55,298.66,298.31,298.66,15277.0,288.1613,288.2675,287.9296,288.2675,15277.0
2024-01-23 13:40:00,298.65,298.94,298.6,298.91,15303.0,288.2578,288.5377,288.2095,288.5088,15303.0
2024-01-23 13:50:00,298.9,299.01,298.77,298.98,18830.0,288.4991,288.6053,288.3736,288.5763,18830.0
2024-01-23 14:00:00,298.97,299.03,298.88,298.95,17709.0,288.5667,288.6246,288.4798,288.5474,17709.0
2024-01-23 14:10:00,298.97,299.21,298.96,299.2,10147.0,288.5667,288.7983,288.557,288.7887,10147.0
2024-01-23 14:20:00,299.22,299.29,299.08,299.29,13094.0,288.808,288.8755,288.6728,288.8755,13094.0
2024-01-23 14:30:00,299.31,299.6,299.31,299.42,28139.0,288.8948,289.1747,288.8948,289.001,28139.0
2024-01-23 14:40:00,299.39,299.44,299.16,299.25,24203.0,288.9721,289.0203,288.7501,288.8369,24203.0
2024-01-23 14:50:00,299.23,299.41,299.07,299.07,21973.0,288.8176,288.9914,288.6632,288.6632,21973.0
2024-01-23 15:00:00,299.1,299.25,298.95,299.15,26390.0,288.6921,288.8369,288.5474,288.7404,26390.0
2024-01-23 15:10:00,299.17,299.39,299.12,299.18,24238.0,288.7597,288.9721,288.7115,288.7694,24238.0
2024-01-23 15:20:00,299.2,299.2,298.94,299.13,31553.0,288.7887,288.7887,288.5377,288.7211,31553.0
2024-01-23 15:30:00,299.12,299.48,299.11,299.3,28204.0,288.7115,289.0589,288.7018,288.8852,28204.0
2024-01-23 15:40:00,299.26,299.48,299.23,299.35,45521.0,288.8466,289.0589,288.8176,288.9334,45521.0
2024-01-23 15:50:00,299.38,300.21,299.36,300.05,196454.0,288.9624,289.7635,288.9431,289.6091,196454.0
2024-01-24 09:30:00,300.0,300.15,299.31,299.93,72485.0,289.5608,289.7056,288.8948,289.4933,72485.0
2024-01-24 09:40:00,299.93,300.57,299.55,300.57,18371.0,289.4933,290.111,289.1265,290.111,18371.0
2024-01-24 09:50:00,300.58,301.38,300.54,301.25,47666.0,290.1206,290.8928,290.082,290.7673,47666.0
2024-01-24 10:00:00,301.24,301.25,300.57,300.59,54663.0,290.7577,290.7673,290.111,290.1303,54663.0
2024-01-24 10:10:00,300.59,300.72,300.38,300.72,45577.0,290.1303,290.2558,289.9276,290.2558,45577.0
2024-01-24 10:20:00,300.76,301.14,300.68,300.82,32404.0,290.2944,290.6612,290.2172,290.3523,32404.0
2024-01-24 10:30:00,300.8,301.29,300.62,301.26,26606.0,290.333,290.8059,290.1593,290.777,26606.0
2024-01-24 10:40:00,301.23,301.89,301.21,301.55,27791.0,290.748,291.3851,290.7287,291.0569,27791.0
2024-01-24 10:50:00,301.48,301.58,301.0,301.16,29868.0,290.9893,291.0858,290.526,290.6805,29868.0
2024-01-24 11:00:00,301.18,301.2,300.85,300.86,16892.0,290.6998,290.7191,290.3813,290.3909,16892.0
2024-01-24 11:10:00,300.86,301.06,300.77,301.03,15292.0,290.3909,290.5839,290.304,290.555,15292.0
2024-01-24 11:20:00,301.01,301.05,300.71,300.97,11605.0,290.5357,290.5743,290.2461,290.4971,11605.0
2024-01-24 11:30:00,300.91,301.05,300.61,300.66,13294.0,290.4392,290.5743,290.1496,290.1979,13294.0
2024-01-24 11:40:00,300.61,301.05,300.58,301.0,23847.0,290.1496,290.5743,290.1206,290.526,23847.0
2024-01-24 11:50:00,301.01,301.36,300.97,301.35,11025.0,290.5357,290.8735,290.4971,290.8639,11025.0
2024-01-24 12:00:00,301.35,301.72,301.32,301.72,33530.0,290.8639,291.221,290.8349,291.221,33530.0
2024-01-24 12:10:00,301.73,301.78,301.21,301.22,40588.0,291.2306,291.2789,290.7287,290.7384,40588.0
2024-01-24 12:20:00,301.19,301.52,301.12,301.41,21307.0,290.7094,291.0279,290.6419,290.9218,21307.0
2024-01-24 12:30:00,301.38,301.82,301.38,301.76,32475.0,290.8928,291.3175,290.8928,291.2596,32475.0
2024-01-24 12:40:00,301.78,301.92,301.72,301.88,22531.0,291.2789,291.414,291.221,291.3754,22531.0
2024-01-24 12:50:00,301.89,302.04,301.86,301.88,40320.0,291.3851,291.5298,291.3561,291.3754,40320.0
2024-01-24 13:00:00,301.86,301.91,301.63,301.63,32898.0,291.3561,291.4044,291.1341,291.1341,32898.0
2024-01-24 13:10:00,301.58,301.81,301.36,301.66,23935.0,291.0858,291.3078,290.8735,291.1631,23935.0
2024-01-24 13:20:00,301.62,301.71,301.35,301.69,29236.0,291.1245,291.2113,290.8639,291.192,29236.0
2024-01-24 13:30:00,301.69,301.7,301.35,301.42,36043.0,291.192,291.2017,290.8639,290.9314,36043.0
2024-01-24 13:40:00,301.37,301.44,301.11,301.29,39705.0,290.8832,290.9507,290.6322,290.8059,39705.0
2024-01-24 13:50:00,301.29,301.3,301.09,301.18,26947.0,290.8059,290.8156,290.6129,290.6998,26947.0
2024-01-24 14:00:00,301.16,301.22,300.97,300.97,19476.0,290.6805,290.7384,290.4971,290.4971,19476.0
2024-01-24 14:10:00,300.98,301.23,300.83,301.1,27611.0,290.5067,290.748,290.3619,290.6226,27611.0
2024-01-24 14:20:00,301.07,301.26,300.77,301.04,33002.0,290.5936,290.777,290.304,290.5646,33002.0
2024-01-24 14:30:00,301.05,301.25,300.77,300.79,47624.0,290.5743,290.7673,290.304,290.3233,47624.0
2024-01-24 14:40:00,300.8,301.22,300.8,301.19,24272.0,290.333,290.7384,290.333,290.7094,24272.0
2024-01-24 14:50:00,301.19,301.31,300.77,300.82,25931.0,290.7094,290.8252,290.304,290.3523,25931.0
2024-01-24 15:00:00,300.8,301.09,300.77,301.01,38302.0,290.333,290.6129,290.304,290.5357,38302.0
2024-01-24 15:10:00,301.0,301.08,300.77,300.9,65641.0,290.526,290.6032,290.304,290.4295,65641.0
2024-01-24 15:20:00,300.87,300.87,300.29,300.31,24399.0,290.4006,290.4006,289.8407,289.86,24399.0
2024-01-24 15:30:00,300.28,300.58,300.27,300.35,60438.0,289.8311,290.1206,289.8214,289.8987,60438.0
2024-01-24 15:40:00,300.32,300.39,299.96,300.12,67921.0,289.8697,289.9373,289.5222,289.6767,67921.0
2024-01-24 15:50:00,300.11,300.59,300.04,300.5,271681.0,289.667,290.1303,289.5994,290.0434,271681.0
2024-01-25 09:30:00,300.74,301.3,300.56,301.0,70841.0,290.2751,290.8156,290.1013,290.526,70841.0
2024-01-25 09:40:00,301.0,301.31,300.68,300.75,26793.0,290.526,290.8252,290.2172,290.2847,26793.0
2024-01-25 09:50:00,300.74,301.25,300.51,300.59,25894.0,290.2751,290.7673,290.0531,290.1303,25894.0
2024-01-25 10:00:00,300.53,300.58,299.17,299.88,43602.0,290.0724,290.1206,288.7597,289.445,43602.0
2024-01-25 10:10:00,299.9,300.25,299.48,299.61,43951.0,289.4643,289.8021,289.0589,289.1844,43951.0
2024-01-25 10:20:00,299.66,299.85,299.2,299.32,23578.0,289.2327,289.416,288.7887,288.9045,23578.0
2024-01-25 10:30:00,299.22,299.36,298.33,298.47,32953.0,288.808,288.9431,287.9489,288.0841,32953.0
2024-01-25 10:40:00,298.48,299.23,298.48,299.12,53418.0,288.0937,288.8176,288.0937,288.7115,53418.0
2024-01-25 10:50:00,299.03,299.14,298.18,298.21,38136.0,288.6246,288.7308,287.8042,287.8331,38136.0
2024-01-25 11:00:00,298.19,298.28,297.68,297.87,58479.0,287.8138,287.9007,287.3216,287.5049,58479.0
2024-01-25 11:10:00,297.93,298.4,297.77,298.12,44363.0,287.5629,288.0165,287.4084,287.7462,44363.0
2024-01-25 11:20:00,298.12,298.44,298.12,298.41,23631.0,287.7462,288.0551,287.7462,288.0262,23631.0
2024-01-25 11:30:00,298.31,298.34,298.0,298.01,20432.0,287.9296,287.9586,287.6304,287.6401,20432.0
2024-01-25 11:40:00,298.0,298.11,297.63,297.76,24708.0,287.6304,287.7366,287.2733,287.3988,24708.0
2024-01-25 11:50:00,297.78,297.81,297.19,297.26,26161.0,287.4181,287.447,286.8486,286.9162,26161.0
2024-01-25 12:00:00,297.28,297.59,297.26,297.59,19752.0,286.9355,287.2347,286.9162,287.2347,19752.0
2024-01-25 12:10:00,297.57,297.86,297.43,297.43,22032.0,287.2154,287.4953,287.0803,287.0803,22032.0
2024-01-25 12:20:00,297.39,297.67,297.26,297.26,16152.0,287.0417,287.3119,286.9162,286.9162,16152.0
2024-01-25 12:30:00,297.26,297.38,296.82,296.84,70338.0,286.9162,287.032,286.4915,286.5108,70338.0
2024-01-25 12:40:00,296.85,296.91,296.25,296.29,32291.0,286.5204,286.5784,285.9413,285.9799,32291.0
2024-01-25 12:50:00,296.26,296.37,296.09,296.33,35288.0,285.951,286.0571,285.7869,286.0185,35288.0
2024-01-25 13:00:00,296.31,296.6,296.25,296.31,20564.0,285.9992,286.2791,285.9413,285.9992,20564.0
2024-01-25 13:10:00,296.26,296.54,296.21,296.47,37279.0,285.951,286.2212,285.9027,286.1537,37279.0
2024-01-25 13:20:00,296.47,296.48,296.23,296.28,25607.0,286.1537,286.1633,285.922,285.9703,25607.0
2024-01-25 13:30:00,296.27,296.58,296.27,296.54,22495.0,285.9606,286.2598,285.9606,286.2212,22495.0
2024-01-25 13:40:00,296.57,297.0,296.53,296.99,58613.0,286.2502,286.6652,286.2116,286.6556,58613.0
2024-01-25 13:50:00,296.99,297.0,296.73,296.85,49043.0,286.6556,286.6652,286.4046,286.5204,49043.0
2024-01-25 14:00:00,296.82,296.93,296.53,296.69,24709.0,286.4915,286.5977,286.2116,286.366,24709.0
2024-01-25 14:10:00,296.67,296.82,296.57,296.67,16652.0,286.3467,286.4915,286.2502,286.3467,16652.0
2024-01-25 14:20:00,296.7,296.84,296.62,296.84,13222.0,286.3757,286.5108,286.2984,286.5108,13222.0
2024-01-25 14:30:00,296.8,297.24,296.8,297.24,18400.0,286.4722,286.8969,286.4722,286.8969,18400.0
2024-01-25 14:40:00,297.22,297.22,296.55,296.68,27894.0,286.8776,286.8776,286.2309,286.3564,27894.0
2024-01-25 14:50:00,296.66,296.75,296.56,296.72,26413.0,286.3371,286.4239,286.2405,286.395,26413.0
2024-01-25 15:00:00,296.68,296.88,296.64,296.7,21813.0,286.3564,286.5494,286.3177,286.3757,21813.0
2024-01-25 15:10:00,296.66,296.92,296.57,296.92,33064.0,286.3371,286.588,286.2502,286.588,33064.0
2024-01-25 15:20:00,296.95,297.13,296.77,296.88,56835.0,286.617,286.7907,286.4432,286.5494,56835.0
2024-01-25 15:30:00,296.86,297.46,296.61,297.08,81699.0,286.5301,287.1092,286.2888,286.7424,81699.0
2024-01-25 15:40:00,297.06,297.06,296.33,296.4,58707.0,286.7231,286.7231,286.0185,286.0861,58707.0
2024-01-25 15:50:00,296.36,297.35,296.32,297.21,201339.0,286.0475,287.003,286.0089,286.8679,201339.0
2024-01-26 09:30:00,295.33,295.98,293.85,294.81,154199.0,285.0533,285.6807,283.6248,284.5514,154199.0
2024-01-26 09:40:00,294.97,295.86,294.84,295.22,74840.0,284.7059,285.5649,284.5804,284.9472,74840.0
2024-01-26 09:50:00,295.23,295.75,294.98,295.64,47784.0,284.9568,285.4587,284.7155,285.3525,47784.0
2024-01-26 10:00:00,295.7,295.8,294.75,294.87,59322.0,285.4105,285.507,284.4935,284.6093,59322.0
2024-01-26 10:10:00,294.85,294.89,294.22,294.55,53225.0,284.59,284.6286,283.982,284.3005,53225.0
2024-01-26 10:20:00,294.57,294.86,294.39,294.43,40271.0,284.3198,284.5997,284.146,284.1846,40271.0
2024-01-26 10:30:00,294.37,294.78,294.34,294.42,36859.0,284.1267,284.5225,284.0978,284.175,36859.0
2024-01-26 10:40:00,294.44,294.5,294.18,294.26,36479.0,284.1943,284.2522,283.9433,284.0206,36479.0
2024-01-26 10:50:00,294.25,294.44,294.13,294.21,57841.0,284.0109,284.1943,283.8951,283.9723,57841.0
2024-01-26 11:00:00,294.2,294.37,294.01,294.31,47016.0,283.9627,284.1267,283.7793,284.0688,47016.0
2024-01-26 11:10:00,294.24,294.56,294.08,294.18,53763.0,284.0013,284.3101,283.8468,283.9433,53763.0
2024-01-26 11:20:00,294.27,294.85,294.16,294.85,70636.0,284.0302,284.59,283.924,284.59,70636.0
2024-01-26 11:30:00,294.82,295.14,294.64,294.72,39591.0,284.5611,284.8699,284.3873,284.4646,39591.0
2024-01-26 11:40:00,294.66,294.68,294.06,294.15,25989.0,284.4066,284.426,283.8275,283.9144,25989.0
2024-01-26 11:50:00,294.05,294.47,293.96,294.39,37144.0,283.8179,284.2233,283.731,284.146,37144.0
2024-01-26 12:00:00,294.43,294.49,294.2,294.41,16506.0,284.1846,284.2426,283.9627,284.1653,16506.0
2024-01-26 12:10:00,294.41,294.66,294.34,294.66,17324.0,284.1653,284.4066,284.0978,284.4066,17324.0
2024-01-26 12:20:00,294.65,294.77,294.43,294.51,23246.0,284.397,284.5128,284.1846,284.2619,23246.0
2024-01-26 12:30:00,294.5,294.56,294.11,294.3,32393.0,284.2522,284.3101,283.8758,284.0592,32393.0
2024-01-26 12:40:00,294.28,294.31,293.62,293.62,43887.0,284.0399,284.0688,283.4028,283.4028,43887.0
2024-01-26 12:50:00,293.64,294.02,293.55,293.92,32787.0,283.4221,283.7889,283.3353,283.6924,32787.0
2024-01-26 13:00:00,293.93,294.06,293.82,294.02,51790.0,283.702,283.8275,283.5959,283.7889,51790.0
2024-01-26 13:10:00,294.0,294.04,293.75,293.85,34188.0,283.7696,283.8082,283.5283,283.6248,34188.0
2024-01-26 13:20:00,293.82,293.88,293.6,293.69,23901.0,283.5959,283.6538,283.3835,283.4704,23901.0
2024-01-26 13:30:00,293.69,293.8,293.55,293.59,29932.0,283.4704,283.5766,283.3353,283.3739,29932.0
2024-01-26 13:40:00,293.58,293.58,293.38,293.45,39895.0,283.3642,283.3642,283.1712,283.2388,39895.0
2024-01-26 13:50:00,293.47,293.49,293.17,293.29,29423.0,283.2581,283.2774,282.9685,283.0843,29423.0
2024-01-26 14:00:00,293.28,293.45,292.9,292.93,30584.0,283.0747,283.2388,282.7079,282.7368,30584.0
2024-01-26 14:10:00,292.93,292.95,292.66,292.67,28705.0,282.7368,282.7561,282.4762,282.4859,28705.0
2024-01-26 14:20:00,292.7,292.7,292.42,292.49,35553.0,282.5148,282.5148,282.2446,282.3122,35553.0
2024-01-26 14:30:00,292.48,292.53,292.18,292.36,31514.0,282.3025,282.3508,282.0129,282.1867,31514.0
2024-01-26 14:40:00,292.37,292.53,292.06,292.12,62589.0,282.1963,282.3508,281.8971,281.955,62589.0
2024-01-26 14:50:00,292.19,292.37,291.7,292.23,69037.0,282.0226,282.1963,281.5496,282.0612,69037.0
2024-01-26 15:00:00,292.26,293.11,292.26,293.0,54225.0,282.0902,282.9106,282.0902,282.8044,54225.0
2024-01-26 15:10:00,292.99,293.03,292.7,292.77,47435.0,282.7948,282.8334,282.5148,282.5824,47435.0
2024-01-26 15:20:00,292.78,292.93,292.35,292.41,84601.0,282.5921,282.7368,282.177,282.2349,84601.0
2024-01-26 15:30:00,292.42,292.61,292.33,292.34,45217.0,282.2446,282.428,282.1577,282.1674,45217.0
2024-01-26 15:40:00,292.34,292.4,292.04,292.24,71231.0,282.1674,282.2253,281.8778,282.0709,71231.0
2024-01-26 15:50:00,292.21,292.44,292.01,292.3,226601.0,282.0419,282.2639,281.8489,282.1288,226601.0
2024-01-29 09:30:00,291.64,291.79,290.03,290.36,144084.0,281.4917,281.6365,279.9378,280.2563,144084.0
2024-01-29 09:40:00,290.56,290.68,290.03,290.32,64667.0,280.4493,280.5651,279.9378,280.2177,64667.0
2024-01-29 09:50:00,290.33,290.67,290.04,290.47,64973.0,280.2273,280.5555,279.9474,280.3624,64973.0
2024-01-29 10:00:00,290.47,290.47,290.01,290.27,36621.0,280.3624,280.3624,279.9185,280.1694,36621.0
2024-01-29 10:10:00,290.27,290.57,289.43,289.44,52340.0,280.1694,280.459,279.3586,279.3683,52340.0
2024-01-29 10:20:00,289.44,289.79,289.26,289.39,43568.0,279.3683,279.7061,279.1946,279.32,43568.0
2024-01-29 10:30:00,289.39,289.7,289.27,289.55,43538.0,279.32,279.6192,279.2042,279.4745,43538.0
2024-01-29 10:40:00,289.54,289.59,289.1,289.11,44119.0,279.4648,279.5131,279.0401,279.0498,44119.0
2024-01-29 10:50:00,289.08,289.13,288.45,288.76,76498.0,279.0208,279.0691,278.4127,278.712,76498.0
2024-01-29 11:00:00,288.79,288.8,288.38,288.47,58443.0,278.7409,278.7506,278.3452,278.432,58443.0
2024-01-29 11:10:00,288.48,288.63,288.31,288.49,42312.0,278.4417,278.5865,278.2776,278.4513,42312.0
2024-01-29 11:20:00,288.51,289.15,288.51,289.11,56925.0,278.4706,279.0884,278.4706,279.0498,56925.0
2024-01-29 11:30:00,289.12,289.23,289.04,289.19,25155.0,279.0594,279.1656,278.9822,279.127,25155.0
2024-01-29 11:40:00,289.19,289.61,289.1,289.61,31129.0,279.127,279.5324,279.0401,279.5324,31129.0
2024-01-29 11:50:00,289.66,289.84,289.58,289.6,34912.0,279.5806,279.7544,279.5034,279.5227,34912.0
2024-01-29 12:00:00,289.6,289.83,289.59,289.68,36419.0,279.5227,279.7447,279.5131,279.5999,36419.0
2024-01-29 12:10:00,289.69,289.86,289.67,289.73,34554.0,279.6096,279.7737,279.5903,279.6482,34554.0
2024-01-29 12:20:00,289.73,289.73,289.4,289.66,20236.0,279.6482,279.6482,279.3297,279.5806,20236.0
2024-01-29 12:30:00,289.7,289.84,289.65,289.78,23176.0,279.6192,279.7544,279.571,279.6965,23176.0
2024-01-29 12:40:00,289.76,289.83,289.44,289.45,29550.0,279.6772,279.7447,279.3683,279.3779,29550.0
2024-01-29 12:50:00,289.44,289.55,289.34,289.49,43273.0,279.3683,279.4745,279.2718,279.4165,43273.0
2024-01-29 13:00:00,289.49,289.76,289.34,289.68,38814.0,279.4165,279.6772,279.2718,279.5999,38814.0
2024-01-29 13:10:00,289.68,290.18,289.62,290.18,40130.0,279.5999,280.0825,279.542,280.0825,40130.0
2024-01-29 13:20:00,290.19,290.36,289.98,290.06,40014.0,280.0922,280.2563,279.8895,279.9667,40014.0
2024-01-29 13:30:00,290.07,290.46,290.05,290.23,49722.0,279.9764,280.3528,279.9571,280.1308,49722.0
2024-01-29 13:40:00,290.22,290.79,290.21,290.79,29398.0,280.1211,280.6713,280.1115,280.6713,29398.0
2024-01-29 13:50:00,290.8,290.81,290.57,290.76,30580.0,280.681,280.6906,280.459,280.6424,30580.0
2024-01-29 14:00:00,290.72,291.18,290.71,291.12,28407.0,280.6037,281.0477,280.5941,280.9898,28407.0
2024-01-29 14:10:00,291.11,291.31,290.97,291.01,40098.0,280.9802,281.1732,280.845,280.8837,40098.0
2024-01-29 14:20:00,291.04,291.46,290.94,291.42,32233.0,280.9126,281.318,280.8161,281.2794,32233.0
2024-01-29 14:30:00,291.44,291.76,291.33,291.61,20452.0,281.2987,281.6076,281.1925,281.4628,20452.0
2024-01-29 14:40:00,291.61,291.69,291.44,291.5,47273.0,281.4628,281.54,281.2987,281.3566,47273.0
2024-01-29 14:50:00,291.51,291.72,291.43,291.72,28099.0,281.3663,281.569,281.289,281.569,28099.0
2024-01-29 15:00:00,291.74,292.33,291.73,292.16,62634.0,281.5883,282.1577,281.5786,281.9936,62634.0
2024-01-29 15:10:00,292.19,292.63,291.92,292.61,35557.0,282.0226,282.4473,281.762,282.428,35557.0
2024-01-29 15:20:00,292.64,292.76,292.27,292.29,42270.0,282.4569,282.5728,282.0998,282.1191,42270.0
2024-01-29 15:30:00,292.31,292.61,292.31,292.45,41749.0,282.1384,282.428,282.1384,282.2735,41749.0
2024-01-29 15:40:00,292.42,292.43,292.04,292.12,49050.0,282.2446,282.2542,281.8778,281.955,49050.0
2024-01-29 15:50:00,292.09,292.59,292.0,292.3,228378.0,281.9261,282.4087,281.8392,282.1288,228378.0
2024-01-30 09:30:00,292.14,292.26,290.31,290.39,72608.0,281.9743,282.0902,280.208,280.2852,72608.0
2024-01-30 09:40:00,290.4,292.13,290.2,292.12,47066.0,280.2949,281.9647,280.1018,281.955,47066.0
2024-01-30 09:50:00,292.11,292.8,291.98,292.55,39699.0,281.9454,282.6114,281.8199,282.3701,39699.0
2024-01-30 10:00:00,292.41,292.6,292.08,292.55,42205.0,282.2349,282.4183,281.9164,282.3701,42205.0
2024-01-30 10:10:00,292.54,292.56,291.96,292.06,18154.0,282.3604,282.3797,281.8006,281.8971,18154.0
2024-01-30 10:20:00,292.0,292.12,291.66,292.12,15713.0,281.8392,281.955,281.511,281.955,15713.0
2024-01-30 10:30:00,292.12,292.19,291.87,292.06,18054.0,281.955,282.0226,281.7137,281.8971,18054.0
2024-01-30 10:40:00,292.06,292.82,292.06,292.81,19153.0,281.8971,282.6307,281.8971,282.621,19153.0
2024-01-30 10:50:00,292.74,292.98,292.59,292.84,18523.0,282.5535,282.7851,282.4087,282.65,18523.0
2024-01-30 11:00:00,292.82,293.39,292.82,293.31,46914.0,282.6307,283.1808,282.6307,283.1036,46914.0
2024-01-30 11:10:00,293.39,293.82,293.37,293.79,20861.0,283.1808,283.5959,283.1615,283.5669,20861.0
2024-01-30 11:20:00,293.78,293.85,293.39,293.46,20717.0,283.5573,283.6248,283.1808,283.2484,20717.0
2024-01-30 11:30:00,293.52,293.56,292.69,292.91,27847.0,283.3063,283.3449,282.5052,282.7175,27847.0
2024-01-30 11:40:00,292.91,293.42,292.91,293.31,18704.0,282.7175,283.2098,282.7175,283.1036,18704.0
2024-01-30 11:50:00,293.29,293.3,293.04,293.08,10838.0,283.0843,283.094,282.843,282.8816,10838.0
2024-01-30 12:00:00,293.04,293.14,292.8,292.81,14756.0,282.843,282.9395,282.6114,282.621,14756.0
2024-01-30 12:10:00,292.84,292.94,292.71,292.72,14797.0,282.65,282.7465,282.5245,282.5342,14797.0
2024-01-30 12:20:00,292.71,293.2,292.68,292.85,15500.0,282.5245,282.9975,282.4955,282.6596,15500.0
2024-01-30 12:30:00,292.84,292.9,292.62,292.81,16825.0,282.65,282.7079,282.4376,282.621,16825.0
2024-01-30 12:40:00,292.78,292.86,292.7,292.79,13871.0,282.5921,282.6693,282.5148,282.6017,13871.0
2024-01-30 12:50:00,292.83,293.13,292.8,293.09,29361.0,282.6403,282.9299,282.6114,282.8913,29361.0
2024-01-30 13:00:00,293.09,293.36,293.09,293.29,15644.0,282.8913,283.1519,282.8913,283.0843,15644.0
2024-01-30 13:10:00,293.33,293.39,293.21,293.24,13631.0,283.1229,283.1808,283.0071,283.0361,13631.0
2024-01-30 13:20:00,293.23,293.44,293.23,293.31,12412.0,283.0264,283.2291,283.0264,283.1036,12412.0
2024-01-30 13:30:00,293.34,293.43,293.27,293.35,20149.0,283.1326,283.2194,283.065,283.1422,20149.0
2024-01-30 13:40:00,293.37,293.59,293.37,293.4,15498.0,283.1615,283.3739,283.1615,283.1905,15498.0
2024-01-30 13:50:00,293.44,293.54,293.32,293.42,25174.0,283.2291,283.3256,283.1133,283.2098,25174.0
2024-01-30 14:00:00,293.45,293.55,293.34,293.35,22149.0,283.2388,283.3353,283.1326,283.1422,22149.0
2024-01-30 14:10:00,293.35,293.82,293.33,293.76,17726.0,283.1422,283.5959,283.1229,283.538,17726.0
2024-01-30 14:20:00,293.76,294.24,293.74,294.21,21785.0,283.538,284.0013,283.5187,283.9723,21785.0
2024-01-30 14:30:00,294.18,294.27,294.05,294.12,15075.0,283.9433,284.0302,283.8179,283.8854,15075.0
2024-01-30 14:40:00,294.12,294.22,294.01,294.1,9826.0,283.8854,283.982,283.7793,283.8661,9826.0
2024-01-30 14:50:00,294.07,294.28,294.03,294.24,20159.0,283.8372,284.0399,283.7986,284.0013,20159.0
2024-01-30 15:00:00,294.21,294.27,294.12,294.2,21094.0,283.9723,284.0302,283.8854,283.9627,21094.0
2024-01-30 15:10:00,294.29,294.52,294.24,294.49,25061.0,284.0495,284.2715,284.0013,284.2426,25061.0
2024-01-30 15:20:00,294.48,294.63,294.31,294.61,29078.0,284.2329,284.3777,284.0688,284.3584,29078.0
2024-01-30 15:30:00,294.58,294.73,294.43,294.7,47817.0,284.3294,284.4742,284.1846,284.4453,47817.0
2024-01-30 15:40:00,294.7,294.77,294.53,294.55,60469.0,284.4453,284.5128,284.2812,284.3005,60469.0
2024-01-30 15:50:00,294.57,294.92,294.48,294.79,181112.0,284.3198,284.6576,284.2329,284.5321,181112.0
2024-01-31 09:30:00,295.44,296.87,295.0,296.79,109673.0,285.1595,286.5397,284.7348,286.4625,109673.0
2024-01-31 09:40:00,296.75,297.44,295.85,296.06,79378.0,286.4239,287.0899,285.5552,285.7579,79378.0
2024-01-31 09:50:00,296.14,296.15,295.0,295.99,52253.0,285.8351,285.8448,284.7348,285.6904,52253.0
2024-01-31 10:00:00,295.99,296.0,295.16,295.19,28957.0,285.6904,285.7,284.8892,284.9182,28957.0
2024-01-31 10:10:00,295.11,295.94,295.01,295.94,34400.0,284.841,285.6421,284.7445,285.6421,34400.0
2024-01-31 10:20:00,296.0,296.24,295.87,296.22,40512.0,285.7,285.9317,285.5745,285.9124,40512.0
2024-01-31 10:30:00,296.26,297.04,296.11,296.88,41002.0,285.951,286.7038,285.8062,286.5494,41002.0
2024-01-31 10:40:00,296.96,297.03,296.64,296.65,34050.0,286.6266,286.6942,286.3177,286.3274,34050.0
2024-01-31 10:50:00,296.65,296.78,296.21,296.58,32480.0,286.3274,286.4529,285.9027,286.2598,32480.0
2024-01-31 11:00:00,296.62,296.86,296.53,296.71,18989.0,286.2984,286.5301,286.2116,286.3853,18989.0
2024-01-31 11:10:00,296.76,296.82,296.1,296.26,27451.0,286.4336,286.4915,285.7965,285.951,27451.0
2024-01-31 11:20:00,296.24,296.43,295.92,296.0,27572.0,285.9317,286.1151,285.6228,285.7,27572.0
2024-01-31 11:30:00,296.0,296.17,295.48,295.55,16687.0,285.7,285.8641,285.1981,285.2657,16687.0
2024-01-31 11:40:00,295.49,295.49,295.15,295.31,11743.0,285.2078,285.2078,284.8796,285.034,11743.0
2024-01-31 11:50:00,295.28,295.46,295.2,295.4,12791.0,285.0051,285.1788,284.9279,285.1209,12791.0
2024-01-31 12:00:00,295.42,295.67,295.42,295.57,13143.0,285.1402,285.3815,285.1402,285.285,13143.0
2024-01-31 12:10:00,295.54,295.69,295.38,295.43,13829.0,285.256,285.4008,285.1016,285.1499,13829.0
2024-01-31 12:20:00,295.43,295.5,295.22,295.49,9456.0,285.1499,285.2174,284.9472,285.2078,9456.0
2024-01-31 12:30:00,295.51,295.51,295.16,295.3,18399.0,285.2271,285.2271,284.8892,285.0244,18399.0
2024-01-31 12:40:00,295.3,295.42,295.18,295.25,11828.0,285.0244,285.1402,284.9086,284.9761,11828.0
2024-01-31 12:50:00,295.22,295.4,295.06,295.29,19858.0,284.9472,285.1209,284.7927,285.0147,19858.0
2024-01-31 13:00:00,295.31,295.32,294.87,294.87,16780.0,285.034,285.0437,284.6093,284.6093,16780.0
2024-01-31 13:10:00,294.87,294.87,294.43,294.65,15901.0,284.6093,284.6093,284.1846,284.397,15901.0
2024-01-31 13:20:00,294.58,294.62,294.24,294.41,16957.0,284.3294,284.368,284.0013,284.1653,16957.0
2024-01-31 13:30:00,294.42,294.56,294.25,294.31,18605.0,284.175,284.3101,284.0109,284.0688,18605.0
2024-01-31 13:40:00,294.31,294.57,294.27,294.54,25839.0,284.0688,284.3198,284.0302,284.2908,25839.0
2024-01-31 13:50:00,294.56,294.64,294.21,294.25,19740.0,284.3101,284.3873,283.9723,284.0109,19740.0
2024-01-31 14:00:00,294.27,294.45,293.75,294.15,54005.0,284.0302,284.204,283.5283,283.9144,54005.0
2024-01-31 14:10:00,294.21,294.47,293.93,293.94,26417.0,283.9723,284.2233,283.702,283.7117,26417.0
2024-01-31 14:20:00,293.94,294.45,293.93,294.45,18819.0,283.7117,284.204,283.702,284.204,18819.0
2024-01-31 14:30:00,294.42,294.64,294.17,294.58,28530.0,284.175,284.3873,283.9337,284.3294,28530.0
2024-01-31 14:40:00,294.58,294.74,294.22,294.36,33697.0,284.3294,284.4839,283.982,284.1171,33697.0
2024-01-31 14:50:00,294.29,294.32,293.84,293.88,28401.0,284.0495,284.0785,283.6152,283.6538,28401.0
2024-01-31 15:00:00,293.93,293.94,292.67,292.9,29350.0,283.702,283.7117,282.4859,282.7079,29350.0
2024-01-31 15:10:00,292.96,293.04,292.17,292.19,38951.0,282.7658,282.843,282.0033,282.0226,38951.0
2024-01-31 15:20:00,292.19,292.5,291.65,292.19,65623.0,282.0226,282.3218,281.5014,282.0226,65623.0
2024-01-31 15:30:00,292.2,292.36,291.82,292.17,43404.0,282.0322,282.1867,281.6655,282.0033,43404.0
2024-01-31 15:40:00,292.14,292.77,291.91,292.77,49641.0,281.9743,282.5824,281.7523,282.5824,49641.0
2024-01-31 15:50:00,292.74,293.25,292.51,292.59,176614.0,282.5535,283.0457,282.3315,282.4087,176614.0
2024-02-01 09:30:00,291.7,292.12,290.28,291.25,87835.0,281.5496,281.955,280.1791,281.1153,87835.0
2024-02-01 09:40:00,291.24,293.92,291.24,293.92,29171.0,281.1057,283.6924,281.1057,283.6924,29171.0
2024-02-01 09:50:00,293.94,294.11,293.11,293.24,51834.0,283.7117,283.8758,282.9106,283.0361,51834.0
2024-02-01 10:00:00,293.21,293.88,292.7,293.78,30909.0,283.0071,283.6538,282.5148,283.5573,30909.0
2024-02-01 10:10:00,293.7,294.81,293.66,294.47,35648.0,283.4801,284.5514,283.4414,284.2233,35648.0
2024-02-01 10:20:00,294.52,294.57,293.58,293.87,20439.0,284.2715,284.3198,283.3642,283.6441,20439.0
2024-02-01 10:30:00,293.87,294.4,293.6,294.34,22519.0,283.6441,284.1557,283.3835,284.0978,22519.0
2024-02-01 10:40:00,294.29,294.39,293.93,294.28,13528.0,284.0495,284.146,283.702,284.0399,13528.0
2024-02-01 10:50:00,294.22,294.22,293.66,294.04,20819.0,283.982,283.982,283.4414,283.8082,20819.0
2024-02-01 11:00:00,294.03,294.2,293.74,293.77,34339.0,283.7986,283.9627,283.5187,283.5476,34339.0
2024-02-01 11:10:00,293.76,293.87,293.46,293.76,21831.0,283.538,283.6441,283.2484,283.538,21831.0
2024-02-01 11:20:00,293.78,294.06,293.43,294.02,20548.0,283.5573,283.8275,283.2194,283.7889,20548.0
2024-02-01 11:30:00,294.02,294.49,294.02,294.35,25189.0,283.7889,284.2426,283.7889,284.1074,25189.0
2024-02-01 11:40:00,294.31,294.35,294.13,294.29,20963.0,284.0688,284.1074,283.8951,284.0495,20963.0
2024-02-01 11:50:00,294.26,294.6,294.2,294.44,35594.0,284.0206,284.3487,283.9627,284.1943,35594.0
2024-02-01 12:00:00,294.41,294.89,294.24,294.64,47267.0,284.1653,284.6286,284.0013,284.3873,47267.0
2024-02-01 12:10:00,294.65,294.89,294.55,294.79,20705.0,284.397,284.6286,284.3005,284.5321,20705.0
2024-02-01 12:20:00,294.78,294.84,294.48,294.67,18928.0,284.5225,284.5804,284.2329,284.4163,18928.0
2024-02-01 12:30:00,294.62,295.01,294.5,294.96,13567.0,284.368,284.7445,284.2522,284.6962,13567.0
2024-02-01 12:40:00,294.97,295.96,294.94,295.89,34177.0,284.7059,285.6614,284.6769,285.5938,34177.0
2024-02-01 12:50:00,295.92,296.25,295.65,296.07,26094.0,285.6228,285.9413,285.3622,285.7676,26094.0
2024-02-01 13:00:00,295.99,296.06,295.3,295.37,14705.0,285.6904,285.7579,285.0244,285.0919,14705.0
2024-02-01 13:10:00,295.39,295.7,295.36,295.63,8646.0,285.1112,285.4105,285.0823,285.3429,8646.0
2024-02-01 13:20:00,295.65,295.71,295.46,295.65,14902.0,285.3622,285.4201,285.1788,285.3622,14902.0
2024-02-01 13:30:00,295.63,295.83,295.12,295.25,18120.0,285.3429,285.5359,284.8506,284.9761,18120.0
2024-02-01 13:40:00,295.25,295.47,295.2,295.47,10868.0,284.9761,285.1885,284.9279,285.1885,10868.0
2024-02-01 13:50:00,295.49,295.88,295.49,295.8,13390.0,285.2078,285.5842,285.2078,285.507,13390.0
2024-02-01 14:00:00,295.82,295.93,295.72,295.84,16094.0,285.5263,285.6325,285.4298,285.5456,16094.0
2024-02-01 14:10:00,295.82,295.84,295.59,295.81,18956.0,285.5263,285.5456,285.3043,285.5166,18956.0
2024-02-01 14:20:00,295.83,295.84,295.64,295.7,14644.0,285.5359,285.5456,285.3525,285.4105,14644.0
2024-02-01 14:30:00,295.73,295.76,295.4,295.5,20752.0,285.4394,285.4684,285.1209,285.2174,20752.0
2024-02-01 14:40:00,295.5,296.14,295.5,296.08,17110.0,285.2174,285.8351,285.2174,285.7772,17110.0
2024-02-01 14:50:00,296.13,296.17,295.84,296.16,36676.0,285.8255,285.8641,285.5456,285.8545,36676.0
2024-02-01 15:00:00,296.2,296.47,296.11,296.42,19940.0,285.8931,286.1537,285.8062,286.1054,19940.0
2024-02-01 15:10:00,296.4,296.68,296.38,296.6,19723.0,286.0861,286.3564,286.0668,286.2791,19723.0
2024-02-01 15:20:00,296.57,296.65,296.43,296.5,27208.0,286.2502,286.3274,286.1151,286.1826,27208.0
2024-02-01 15:30:00,296.55,296.71,296.42,296.71,35189.0,286.2309,286.3853,286.1054,286.3853,35189.0
2024-02-01 15:40:00,296.72,296.94,296.65,296.88,47622.0,286.395,286.6073,286.3274,286.5494,47622.0
2024-02-01 15:50:00,296.86,298.13,296.85,298.08,239110.0,286.5301,287.7559,286.5204,287.7076,239110.0
2024-02-02 09:30:00,296.07,296.64,293.83,293.91,158466.0,285.7676,286.3177,283.6055,283.6827,158466.0
2024-02-02 09:40:00,294.06,294.54,293.35,293.91,60658.0,283.8275,284.2908,283.1422,283.6827,60658.0
2024-02-02 09:50:00,293.91,294.67,293.76,293.93,70006.0,283.6827,284.4163,283.538,283.702,70006.0
2024-02-02 10:00:00,293.97,294.22,293.74,293.79,47741.0,283.7407,283.982,283.5187,283.5669,47741.0
2024-02-02 10:10:00,293.79,294.67,293.75,294.19,29746.0,283.5669,284.4163,283.5283,283.953,29746.0
2024-02-02 10:20:00,294.17,294.22,293.49,293.54,62511.0,283.9337,283.982,283.2774,283.3256,62511.0
2024-02-02 10:30:00,293.51,294.0,293.51,293.84,37989.0,283.2967,283.7696,283.2967,283.6152,37989.0
2024-02-02 10:40:00,293.9,294.76,293.75,294.57,39632.0,283.6731,284.5032,283.5283,284.3198,39632.0
2024-02-02 10:50:00,294.52,294.74,294.21,294.42,45609.0,284.2715,284.4839,283.9723,284.175,45609.0
2024-02-02 11:00:00,294.46,294.5,294.1,294.19,32540.0,284.2136,284.2522,283.8661,283.953,32540.0
2024-02-02 11:10:00,294.19,294.53,293.97,294.37,64687.0,283.953,284.2812,283.7407,284.1267,64687.0
2024-02-02 11:20:00,294.4,294.56,293.99,294.49,33514.0,284.1557,284.3101,283.76,284.2426,33514.0
2024-02-02 11:30:00,294.5,294.75,294.33,294.73,30853.0,284.2522,284.4935,284.0881,284.4742,30853.0
2024-02-02 11:40:00,294.74,294.99,294.64,294.97,51645.0,284.4839,284.7252,284.3873,284.7059,51645.0
2024-02-02 11:50:00,294.98,294.99,294.66,294.93,46656.0,284.7155,284.7252,284.4066,284.6673,46656.0
2024-02-02 12:00:00,294.94,295.63,294.92,295.13,81418.0,284.6769,285.3429,284.6576,284.8603,81418.0
2024-02-02 12:10:00,295.12,295.17,294.75,294.91,34541.0,284.8506,284.8989,284.4935,284.6479,34541.0
2024-02-02 12:20:00,294.96,295.01,294.74,294.98,22351.0,284.6962,284.7445,284.4839,284.7155,22351.0
2024-02-02 12:30:00,294.99,295.11,294.79,295.11,49949.0,284.7252,284.841,284.5321,284.841,49949.0
2024-02-02 12:40:00,295.09,295.12,294.3,294.41,42549.0,284.8217,284.8506,284.0592,284.1653,42549.0
2024-02-02 12:50:00,294.44,294.68,294.24,294.68,21247.0,284.1943,284.426,284.0013,284.426,21247.0
2024-02-02 13:00:00,294.78,295.19,294.7,294.9,47117.0,284.5225,284.9182,284.4453,284.6383,47117.0
2024-02-02 13:10:00,294.88,295.6,294.75,295.55,28613.0,284.619,285.3139,284.4935,285.2657,28613.0
2024-02-02 13:20:00,295.58,295.72,295.38,295.62,29285.0,285.2946,285.4298,285.1016,285.3332,29285.0
2024-02-02 13:30:00,295.67,295.93,295.56,295.9,22697.0,285.3815,285.6325,285.2753,285.6035,22697.0
2024-02-02 13:40:00,295.92,296.26,295.8,296.26,29975.0,285.6228,285.951,285.507,285.951,29975.0
2024-02-02 13:50:00,296.3,296.44,296.24,296.29,19789.0,285.9896,286.1247,285.9317,285.9799,19789.0
2024-02-02 14:00:00,296.34,296.75,296.21,296.73,29992.0,286.0282,286.4239,285.9027,286.4046,29992.0
2024-02-02 14:10:00,296.73,297.12,296.67,297.05,34726.0,286.4046,286.781,286.3467,286.7135,34726.0
2024-02-02 14:20:00,297.07,297.19,296.78,297.11,32535.0,286.7328,286.8486,286.4529,286.7714,32535.0
2024-02-02 14:30:00,297.12,297.68,297.05,297.68,27267.0,286.781,287.3216,286.7135,287.3216,27267.0
2024-02-02 14:40:00,297.67,297.81,297.53,297.66,32068.0,287.3119,287.447,287.1768,287.3023,32068.0
2024-02-02 14:50:00,297.66,297.71,297.33,297.56,70482.0,287.3023,287.3505,286.9837,287.2057,70482.0
2024-02-02 15:00:00,297.53,297.54,297.09,297.29,65030.0,287.1768,287.1864,286.7521,286.9451,65030.0
2024-02-02 15:10:00,297.31,297.79,297.12,297.69,67650.0,286.9644,287.4277,286.781,287.3312,67650.0
2024-02-02 15:20:00,297.73,298.17,297.65,298.12,55782.0,287.3698,287.7945,287.2926,287.7462,55782.0
2024-02-02 15:30:00,298.13,298.16,297.61,297.64,74506.0,287.7559,287.7849,287.254,287.283,74506.0
2024-02-02 15:40:00,297.63,297.65,297.25,297.44,106663.0,287.2733,287.2926,286.9065,287.0899,106663.0
2024-02-02 15:50:00,297.44,297.62,296.82,297.1,306491.0,287.0899,287.2636,286.4915,286.7617,306491.0
2024-02-05 09:30:00,287.22,291.44,285.66,287.4,583942.0,277.2255,281.2987,275.7198,277.3993,583942.0
2024-02-05 09:40:00,287.31,289.14,287.0,288.66,170409.0,277.3124,279.0787,277.0132,278.6154,170409.0
2024-02-05 09:50:00,288.84,289.05,287.48,287.64,127633.0,278.7892,278.9919,277.4765,277.6309,127633.0
2024-02-05 10:00:00,287.67,287.99,286.66,286.79,139364.0,277.6599,277.9687,276.685,276.8105,139364.0
2024-02-05 10:10:00,286.74,287.12,286.07,286.61,109928.0,276.7622,277.129,276.1156,276.6368,109928.0
2024-02-05 10:20:00,286.55,287.07,286.32,286.99,127139.0,276.5789,277.0808,276.3569,277.0035,127139.0
2024-02-05 10:30:00,286.96,287.1,286.09,286.27,111527.0,276.9746,277.1097,276.1349,276.3086,111527.0
2024-02-05 10:40:00,286.22,286.29,285.02,285.35,115861.0,276.2603,276.3279,275.1021,275.4206,115861.0
2024-02-05 10:50:00,285.33,286.03,285.28,285.41,80596.0,275.4013,276.0769,275.353,275.4785,80596.0
2024-02-05 11:00:00,285.37,285.98,285.36,285.68,59460.0,275.4399,276.0287,275.4303,275.7391,59460.0
2024-02-05 11:10:00,285.67,286.85,285.49,286.84,104813.0,275.7295,276.8684,275.5557,276.8588,104813.0
2024-02-05 11:20:00,286.83,286.9,285.83,285.88,86579.0,276.8491,276.9167,275.8839,275.9322,86579.0
2024-02-05 11:30:00,285.89,285.95,285.3,285.38,75896.0,275.9418,275.9997,275.3723,275.4496,75896.0
2024-02-05 11:40:00,285.38,285.43,283.9,283.99,130301.0,275.4496,275.4978,274.0211,274.1079,130301.0
2024-02-05 11:50:00,284.09,284.16,283.49,283.8,109942.0,274.2045,274.272,273.6253,273.9245,109942.0
2024-02-05 12:00:00,283.88,284.26,283.67,284.17,67745.0,274.0018,274.3685,273.7991,274.2817,67745.0
2024-02-05 12:10:00,284.16,284.73,283.8,283.81,88221.0,274.272,274.8222,273.9245,273.9342,88221.0
2024-02-05 12:20:00,283.81,284.0,283.33,283.59,63700.0,273.9342,274.1176,273.4709,273.7219,63700.0
2024-02-05 12:30:00,283.63,284.4,283.59,284.38,87839.0,273.7605,274.5037,273.7219,274.4844,87839.0
2024-02-05 12:40:00,284.39,284.88,284.25,284.4,50493.0,274.494,274.967,274.3589,274.5037,50493.0
2024-02-05 12:50:00,284.37,284.37,283.74,283.8,53776.0,274.4747,274.4747,273.8666,273.9245,53776.0
2024-02-05 13:00:00,283.74,284.43,283.41,284.13,56595.0,273.8666,274.5326,273.5481,274.2431,56595.0
2024-02-05 13:10:00,284.1,284.53,284.07,284.48,53731.0,274.2141,274.6291,274.1851,274.5809,53731.0
2024-02-05 13:20:00,284.46,285.15,284.39,285.11,72234.0,274.5616,275.2276,274.494,275.189,72234.0
2024-02-05 13:30:00,285.08,285.83,285.07,285.66,67333.0,275.16,275.8839,275.1504,275.7198,67333.0
2024-02-05 13:40:00,285.67,285.95,285.28,285.54,47577.0,275.7295,275.9997,275.353,275.604,47577.0
2024-02-05 13:50:00,285.54,286.08,285.54,285.93,52323.0,275.604,276.1252,275.604,275.9804,52323.0
2024-02-05 14:00:00,285.89,286.19,285.7,286.01,43228.0,275.9418,276.2314,275.7584,276.0576,43228.0
2024-02-05 14:10:00,286.04,286.09,285.63,286.07,27865.0,276.0866,276.1349,275.6909,276.1156,27865.0
2024-02-05 14:20:00,286.05,286.47,286.03,286.09,41863.0,276.0963,276.5016,276.0769,276.1349,41863.0
2024-02-05 14:30:00,286.1,286.52,286.05,286.33,54891.0,276.1445,276.5499,276.0963,276.3665,54891.0
2024-02-05 14:40:00,286.32,286.44,286.05,286.14,32780.0,276.3569,276.4727,276.0963,276.1831,32780.0
2024-02-05 14:50:00,286.15,286.19,285.67,285.83,44352.0,276.1928,276.2314,275.7295,275.8839,44352.0
2024-02-05 15:00:00,285.84,286.23,285.44,285.46,71461.0,275.8936,276.27,275.5075,275.5268,71461.0
2024-02-05 15:10:00,285.47,285.6,285.02,285.03,59212.0,275.5364,275.6619,275.1021,275.1117,59212.0
2024-02-05 15:20:00,285.1,285.87,284.83,285.67,68373.0,275.1793,275.9225,274.9187,275.7295,68373.0
2024-02-05 15:30:00,285.76,286.38,285.57,286.31,62445.0,275.8163,276.4148,275.633,276.3472,62445.0
2024-02-05 15:40:00,286.31,286.34,285.82,286.18,97335.0,276.3472,276.3762,275.8743,276.2217,97335.0
2024-02-05 15:50:00,286.23,286.47,285.72,285.97,436279.0,276.27,276.5016,275.7777,276.019,436279.0
2024-02-06 09:30:00,282.97,284.19,281.54,281.71,332980.0,273.1234,274.301,271.7432,271.9073,332980.0
2024-02-06 09:40:00,281.77,282.72,281.63,282.56,163510.0,271.9652,272.8821,271.8301,272.7277,163510.0
2024-02-06 09:50:00,282.46,283.99,282.45,283.15,141103.0,272.6312,274.1079,272.6215,273.2972,141103.0
2024-02-06 10:00:00,283.23,284.64,283.18,283.87,112764.0,273.3744,274.7353,273.3261,273.9921,112764.0
2024-02-06 10:10:00,283.78,284.64,283.31,283.31,98157.0,273.9052,274.7353,273.4516,273.4516,98157.0
2024-02-06 10:20:00,283.38,283.62,282.7,283.01,58341.0,273.5192,273.7508,272.8628,273.162,58341.0
2024-02-06 10:30:00,283.16,283.34,282.51,283.28,68420.0,273.3068,273.4806,272.6794,273.4226,68420.0
2024-02-06 10:40:00,283.28,284.04,282.91,283.36,72585.0,273.4226,274.1562,273.0655,273.4999,72585.0
2024-02-06 10:50:00,283.3,283.61,283.02,283.37,48719.0,273.4419,273.7412,273.1717,273.5095,48719.0
2024-02-06 11:00:00,283.46,284.06,283.06,283.84,51061.0,273.5964,274.1755,273.2103,273.9632,51061.0
2024-02-06 11:10:00,283.88,284.61,283.78,284.15,65113.0,274.0018,274.7064,273.9052,274.2624,65113.0
2024-02-06 11:20:00,284.11,284.14,283.55,283.56,49737.0,274.2238,274.2527,273.6832,273.6929,49737.0
2024-02-06 11:30:00,283.57,283.91,283.3,283.49,36879.0,273.7025,274.0307,273.4419,273.6253,36879.0
2024-02-06 11:40:00,283.44,283.54,283.05,283.17,40509.0,273.5771,273.6736,273.2006,273.3165,40509.0
2024-02-06 11:50:00,283.17,283.36,282.65,282.72,61526.0,273.3165,273.4999,272.8146,272.8821,61526.0
2024-02-06 12:00:00,282.79,283.01,282.7,282.83,46810.0,272.9497,273.162,272.8628,272.9883,46810.0
2024-02-06 12:10:00,282.84,283.35,282.72,282.92,57007.0,272.9979,273.4902,272.8821,273.0752,57007.0
2024-02-06 12:20:00,282.94,283.75,282.91,283.68,45627.0,273.0945,273.8763,273.0655,273.8087,45627.0
2024-02-06 12:30:00,283.69,283.69,283.31,283.32,36989.0,273.8184,273.8184,273.4516,273.4612,36989.0
2024-02-06 12:40:00,283.36,283.45,283.14,283.21,40443.0,273.4999,273.5867,273.2875,273.3551,40443.0
2024-02-06 12:50:00,283.22,283.75,283.21,283.49,39683.0,273.3647,273.8763,273.3551,273.6253,39683.0
2024-02-06 13:00:00,283.49,283.66,283.24,283.36,42445.0,273.6253,273.7894,273.384,273.4999,42445.0
2024-02-06 13:10:00,283.26,283.38,282.99,283.03,37116.0,273.4033,273.5192,273.1427,273.1813,37116.0
2024-02-06 13:20:00,283.0,283.09,282.68,282.8,37284.0,273.1524,273.2393,272.8435,272.9593,37284.0
2024-02-06 13:30:00,282.86,283.32,282.84,283.0,55983.0,273.0173,273.4612,272.9979,273.1524,55983.0
2024-02-06 13:40:00,283.0,283.78,282.95,283.78,52161.0,273.1524,273.9052,273.1041,273.9052,52161.0
2024-02-06 13:50:00,283.7,284.03,283.54,283.66,56444.0,273.828,274.1465,273.6736,273.7894,56444.0
2024-02-06 14:00:00,283.71,283.79,282.8,282.87,35184.0,273.8377,273.9149,272.9593,273.0269,35184.0
2024-02-06 14:10:00,282.87,283.13,282.8,282.86,43947.0,273.0269,273.2779,272.9593,273.0173,43947.0
2024-02-06 14:20:00,282.88,282.95,282.45,282.65,67910.0,273.0366,273.1041,272.6215,272.8146,67910.0
2024-02-06 14:30:00,282.63,282.98,282.38,282.91,49078.0,272.7953,273.1331,272.554,273.0655,49078.0
2024-02-06 14:40:00,282.89,283.38,282.85,283.3,43387.0,273.0462,273.5192,273.0076,273.4419,43387.0
2024-02-06 14:50:00,283.33,283.56,283.04,283.38,39545.0,273.4709,273.6929,273.191,273.5192,39545.0
2024-02-06 15:00:00,283.38,283.75,283.38,283.73,49058.0,273.5192,273.8763,273.5192,273.857,49058.0
2024-02-06 15:10:00,283.71,283.9,283.44,283.51,52820.0,273.8377,274.0211,273.5771,273.6446,52820.0
2024-02-06 15:20:00,283.51,283.95,283.48,283.69,89833.0,273.6446,274.0693,273.6157,273.8184,89833.0
2024-02-06 15:30:00,283.7,283.97,283.48,283.95,89586.0,273.828,274.0886,273.6157,274.0693,89586.0
2024-02-06 15:40:00,283.94,283.94,283.36,283.62,153953.0,274.0597,274.0597,273.4999,273.7508,153953.0
2024-02-06 15:50:00,283.61,284.68,283.51,284.58,365524.0,273.7412,274.7739,273.6446,274.6774,365524.0
2024-02-07 09:30:00,285.05,286.26,284.11,286.06,131019.0,275.131,276.2989,274.2238,276.1059,131019.0
2024-02-07 09:40:00,286.16,287.11,285.13,286.75,96769.0,276.2024,277.1194,275.2083,276.7719,96769.0
2024-02-07 09:50:00,286.82,288.27,286.69,288.19,166406.0,276.8395,278.239,276.714,278.1618,166406.0
2024-02-07 10:00:00,288.24,288.74,287.78,288.04,121730.0,278.21,278.6926,277.7661,278.017,121730.0
2024-02-07 10:10:00,288.03,289.56,287.71,289.26,79716.0,278.0074,279.4841,277.6985,279.1946,79716.0
2024-02-07 10:20:00,289.16,289.67,289.07,289.42,84910.0,279.098,279.5903,279.0112,279.349,84910.0
2024-02-07 10:30:00,289.38,289.61,289.09,289.31,77956.0,279.3104,279.5324,279.0305,279.2428,77956.0
2024-02-07 10:40:00,289.35,290.11,289.24,289.91,93749.0,279.2814,280.015,279.1752,279.8219,93749.0
2024-02-07 10:50:00,289.99,290.53,289.8,290.41,99102.0,279.8991,280.4204,279.7158,280.3045,99102.0
2024-02-07 11:00:00,290.36,290.36,289.19,289.71,53306.0,280.2563,280.2563,279.127,279.6289,53306.0
2024-02-07 11:10:00,289.68,289.68,289.29,289.32,50987.0,279.5999,279.5999,279.2235,279.2525,50987.0
2024-02-07 11:20:00,289.35,289.63,289.22,289.44,36143.0,279.2814,279.5517,279.1559,279.3683,36143.0
2024-02-07 11:30:00,289.49,289.54,289.0,289.1,31201.0,279.4165,279.4648,278.9436,279.0401,31201.0
2024-02-07 11:40:00,289.11,289.12,288.7,288.75,31360.0,279.0498,279.0594,278.654,278.7023,31360.0
2024-02-07 11:50:00,288.79,289.14,288.55,289.09,30030.0,278.7409,279.0787,278.5093,279.0305,30030.0
2024-02-07 12:00:00,289.09,289.19,288.68,288.83,24728.0,279.0305,279.127,278.6347,278.7795,24728.0
2024-02-07 12:10:00,288.78,288.79,288.16,288.37,28241.0,278.7313,278.7409,278.1328,278.3355,28241.0
2024-02-07 12:20:00,288.4,288.43,287.84,287.95,28828.0,278.3645,278.3934,277.824,277.9301,28828.0
2024-02-07 12:30:00,287.95,287.96,287.38,287.42,26471.0,277.9301,277.9398,277.38,277.4186,26471.0
2024-02-07 12:40:00,287.35,287.78,287.22,287.77,26270.0,277.351,277.7661,277.2255,277.7564,26270.0
2024-02-07 12:50:00,287.74,287.86,286.89,287.04,40731.0,277.7274,277.8433,276.907,277.0518,40731.0
2024-02-07 13:00:00,287.07,287.33,286.83,286.97,37284.0,277.0808,277.3317,276.8491,276.9842,37284.0
2024-02-07 13:10:00,287.08,287.62,287.04,287.41,26797.0,277.0904,277.6116,277.0518,277.4089,26797.0
2024-02-07 13:20:00,287.41,287.72,287.33,287.43,16792.0,277.4089,277.7081,277.3317,277.4282,16792.0
2024-02-07 13:30:00,287.47,287.51,287.23,287.36,15841.0,277.4668,277.5054,277.2352,277.3607,15841.0
2024-02-07 13:40:00,287.37,287.42,287.01,287.13,21838.0,277.3703,277.4186,277.0228,277.1387,21838.0
2024-02-07 13:50:00,287.18,287.5,287.17,287.31,21271.0,277.1869,277.4958,277.1773,277.3124,21271.0
2024-02-07 14:00:00,287.28,287.64,287.25,287.58,28091.0,277.2835,277.6309,277.2545,277.573,28091.0
2024-02-07 14:10:00,287.61,287.84,287.46,287.47,17776.0,277.602,277.824,277.4572,277.4668,17776.0
2024-02-07 14:20:00,287.5,287.87,287.5,287.63,19131.0,277.4958,277.8529,277.4958,277.6213,19131.0
2024-02-07 14:30:00,287.63,287.94,287.63,287.8,16036.0,277.6213,277.9205,277.6213,277.7854,16036.0
2024-02-07 14:40:00,287.79,287.91,287.57,287.74,18725.0,277.7757,277.8915,277.5634,277.7274,18725.0
2024-02-07 14:50:00,287.71,287.78,287.28,287.29,16676.0,277.6985,277.7661,277.2835,277.2931,16676.0
2024-02-07 15:00:00,287.31,287.52,287.26,287.48,23984.0,277.3124,277.5151,277.2641,277.4765,23984.0
2024-02-07 15:10:00,287.46,287.51,287.18,287.4,21906.0,277.4572,277.5054,277.1869,277.3993,21906.0
2024-02-07 15:20:00,287.41,287.43,287.0,287.01,29485.0,277.4089,277.4282,277.0132,277.0228,29485.0
2024-02-07 15:30:00,286.94,287.26,286.93,287.21,46078.0,276.9553,277.2641,276.9456,277.2159,46078.0
2024-02-07 15:40:00,287.22,287.95,287.2,287.53,79239.0,277.2255,277.9301,277.2062,277.5248,79239.0
2024-02-07 15:50:00,287.48,287.76,287.15,287.38,168661.0,277.4765,277.7467,277.158,277.38,168661.0
2024-02-08 09:30:00,286.2,286.96,284.2,286.51,149048.0,276.241,276.9746,274.3106,276.5402,149048.0
2024-02-08 09:40:00,286.4,286.87,286.04,286.12,36302.0,276.4341,276.8877,276.0866,276.1638,36302.0
2024-02-08 09:50:00,286.19,286.19,285.35,285.35,53378.0,276.2314,276.2314,275.4206,275.4206,53378.0
2024-02-08 10:00:00,285.55,286.39,285.55,286.3,39117.0,275.6136,276.4244,275.6136,276.3376,39117.0
2024-02-08 10:10:00,286.33,286.39,285.9,286.05,48410.0,276.3665,276.4244,275.9515,276.0963,48410.0
2024-02-08 10:20:00,286.13,287.18,286.04,287.18,44709.0,276.1735,277.1869,276.0866,277.1869,44709.0
2024-02-08 10:30:00,287.17,287.28,286.34,286.8,49091.0,277.1773,277.2835,276.3762,276.8202,49091.0
2024-02-08 10:40:00,286.73,287.05,286.34,286.34,41803.0,276.7526,277.0615,276.3762,276.3762,41803.0
2024-02-08 10:50:00,286.34,286.34,285.66,285.68,53226.0,276.3762,276.3762,275.7198,275.7391,53226.0
2024-02-08 11:00:00,285.72,285.89,285.39,285.39,44504.0,275.7777,275.9418,275.4592,275.4592,44504.0
2024-02-08 11:10:00,285.42,285.84,285.36,285.81,33498.0,275.4882,275.8936,275.4303,275.8646,33498.0
2024-02-08 11:20:00,285.76,286.24,285.54,286.02,41310.0,275.8163,276.2796,275.604,276.0673,41310.0
2024-02-08 11:30:00,286.06,286.85,286.04,286.69,43881.0,276.1059,276.8684,276.0866,276.714,43881.0
2024-02-08 11:40:00,286.69,287.22,286.61,287.12,30088.0,276.714,277.2255,276.6368,277.129,30088.0
2024-02-08 11:50:00,287.13,287.4,286.97,287.15,38369.0,277.1387,277.3993,276.9842,277.158,38369.0
2024-02-08 12:00:00,287.15,287.93,287.1,287.87,29342.0,277.158,277.9108,277.1097,277.8529,29342.0
2024-02-08 12:10:00,287.78,288.17,287.66,287.74,39550.0,277.7661,278.1425,277.6502,277.7274,39550.0
2024-02-08 12:20:00,287.76,288.33,287.68,288.15,28069.0,277.7467,278.2969,277.6695,278.1232,28069.0
2024-02-08 12:30:00,288.19,288.56,288.04,288.38,33738.0,278.1618,278.5189,278.017,278.3452,33738.0
2024-02-08 12:40:00,288.34,288.74,288.18,288.62,51447.0,278.3066,278.6926,278.1521,278.5768,51447.0
2024-02-08 12:50:00,288.63,289.04,288.6,288.98,44834.0,278.5865,278.9822,278.5575,278.9243,44834.0
2024-02-08 13:00:00,289.0,289.63,289.0,289.57,78962.0,278.9436,279.5517,278.9436,279.4938,78962.0
2024-02-08 13:10:00,289.6,290.11,289.56,290.11,61334.0,279.5227,280.015,279.4841,280.015,61334.0
2024-02-08 13:20:00,290.11,290.61,289.99,290.61,58350.0,280.015,280.4976,279.8991,280.4976,58350.0
2024-02-08 13:30:00,290.62,290.97,290.53,290.84,56904.0,280.5072,280.845,280.4204,280.7196,56904.0
2024-02-08 13:40:00,290.87,291.23,290.69,290.89,71209.0,280.7485,281.096,280.5748,280.7678,71209.0
2024-02-08 13:50:00,290.93,291.49,290.87,291.45,62136.0,280.8064,281.347,280.7485,281.3083,62136.0
2024-02-08 14:00:00,291.47,292.28,291.45,291.98,113526.0,281.3276,282.1095,281.3083,281.8199,113526.0
2024-02-08 14:10:00,292.03,292.29,291.72,292.22,54604.0,281.8682,282.1191,281.569,282.0516,54604.0
2024-02-08 14:20:00,292.18,292.25,291.59,291.92,49804.0,282.0129,282.0805,281.4435,281.762,49804.0
2024-02-08 14:30:00,291.95,292.22,291.81,292.09,46931.0,281.7909,282.0516,281.6558,281.9261,46931.0
2024-02-08 14:40:00,292.09,292.57,292.08,292.31,55281.0,281.9261,282.3894,281.9164,282.1384,55281.0
2024-02-08 14:50:00,292.28,293.04,292.02,292.77,128820.0,282.1095,282.843,281.8585,282.5824,128820.0
2024-02-08 15:00:00,292.77,292.89,292.32,292.5,69171.0,282.5824,282.6982,282.1481,282.3218,69171.0
2024-02-08 15:10:00,292.49,292.72,292.22,292.5,52657.0,282.3122,282.5342,282.0516,282.3218,52657.0
2024-02-08 15:20:00,292.48,292.93,292.32,292.87,44378.0,282.3025,282.7368,282.1481,282.6789,44378.0
2024-02-08 15:30:00,292.82,293.15,292.77,293.14,65990.0,282.6307,282.9492,282.5824,282.9395,65990.0
2024-02-08 15:40:00,293.15,293.15,292.44,292.44,96621.0,282.9492,282.9492,282.2639,282.2639,96621.0
2024-02-08 15:50:00,292.42,292.62,291.87,291.91,317452.0,282.2446,282.4376,281.7137,281.7523,317452.0
2024-02-09 09:30:00,292.34,292.51,291.42,291.8,68431.0,282.1674,282.3315,281.2794,281.6462,68431.0
2024-02-09 09:40:00,291.9,292.1,291.18,291.22,18177.0,281.7427,281.9357,281.0477,281.0863,18177.0
2024-02-09 09:50:00,291.44,291.44,290.43,290.44,39852.0,281.2987,281.2987,280.3238,280.3335,39852.0
2024-02-09 10:00:00,290.41,291.21,289.97,291.05,67491.0,280.3045,281.0767,279.8798,280.9223,67491.0
2024-02-09 10:10:00,291.06,291.52,290.75,291.2,31663.0,280.9319,281.3759,280.6327,281.067,31663.0
2024-02-09 10:20:00,291.19,291.89,291.19,291.41,38377.0,281.0574,281.733,281.0574,281.2697,38377.0
2024-02-09 10:30:00,291.41,291.62,290.63,290.69,46689.0,281.2697,281.4724,280.5169,280.5748,46689.0
2024-02-09 10:40:00,290.69,291.09,290.42,290.63,31329.0,280.5748,280.9609,280.3142,280.5169,31329.0
2024-02-09 10:50:00,290.64,290.89,290.29,290.52,19840.0,280.5265,280.7678,280.1887,280.4107,19840.0
2024-02-09 11:00:00,290.45,290.94,290.45,290.88,16339.0,280.3431,280.8161,280.3431,280.7582,16339.0
2024-02-09 11:10:00,290.84,291.06,290.72,290.72,15188.0,280.7196,280.9319,280.6037,280.6037,15188.0
2024-02-09 11:20:00,290.72,290.8,290.12,290.32,17731.0,280.6037,280.681,280.0246,280.2177,17731.0
2024-02-09 11:30:00,290.33,290.36,289.93,290.23,26630.0,280.2273,280.2563,279.8412,280.1308,26630.0
2024-02-09 11:40:00,290.2,290.42,290.14,290.4,15680.0,280.1018,280.3142,280.0439,280.2949,15680.0
2024-02-09 11:50:00,290.31,290.35,289.99,290.0,18719.0,280.208,280.2466,279.8991,279.9088,18719.0
2024-02-09 12:00:00,289.99,290.15,289.84,289.88,12163.0,279.8991,280.0536,279.7544,279.793,12163.0
2024-02-09 12:10:00,289.88,290.19,289.79,290.01,25539.0,279.793,280.0922,279.7061,279.9185,25539.0
2024-02-09 12:20:00,289.95,290.26,289.92,290.17,23841.0,279.8605,280.1598,279.8316,280.0729,23841.0
2024-02-09 12:30:00,290.2,290.44,290.06,290.15,18936.0,280.1018,280.3335,279.9667,280.0536,18936.0
2024-02-09 12:40:00,290.18,290.5,290.12,290.17,29620.0,280.0825,280.3914,280.0246,280.0729,29620.0
2024-02-09 12:50:00,290.17,290.38,289.92,290.35,23323.0,280.0729,280.2756,279.8316,280.2466,23323.0
2024-02-09 13:00:00,290.39,290.48,289.87,290.13,23148.0,280.2852,280.3721,279.7833,280.0343,23148.0
2024-02-09 13:10:00,290.16,290.17,289.75,289.95,12656.0,280.0632,280.0729,279.6675,279.8605,12656.0
2024-02-09 13:20:00,289.94,290.09,289.8,290.03,14287.0,279.8509,279.9957,279.7158,279.9378,14287.0
2024-02-09 13:30:00,290.01,290.05,289.33,289.39,21242.0,279.9185,279.9571,279.2621,279.32,21242.0
2024-02-09 13:40:00,289.33,289.4,289.19,289.38,21932.0,279.2621,279.3297,279.127,279.3104,21932.0
2024-02-09 13:50:00,289.4,289.46,289.32,289.4,14495.0,279.3297,279.3876,279.2525,279.3297,14495.0
2024-02-09 14:00:00,289.43,289.61,289.37,289.37,17384.0,279.3586,279.5324,279.3007,279.3007,17384.0
2024-02-09 14:10:00,289.37,289.54,289.36,289.49,14066.0,279.3007,279.4648,279.2911,279.4165,14066.0
2024-02-09 14:20:00,289.48,289.89,289.43,289.87,17694.0,279.4069,279.8026,279.3586,279.7833,17694.0
2024-02-09 14:30:00,289.9,290.13,289.82,289.91,27598.0,279.8123,280.0343,279.7351,279.8219,27598.0
2024-02-09 14:40:00,289.94,290.42,289.94,290.41,21443.0,279.8509,280.3142,279.8509,280.3045,21443.0
2024-02-09 14:50:00,290.42,290.67,290.41,290.65,24321.0,280.3142,280.5555,280.3045,280.5362,24321.0
2024-02-09 15:00:00,290.65,290.66,290.04,290.16,25793.0,280.5362,280.5458,279.9474,280.0632,25793.0
2024-02-09 15:10:00,290.15,290.24,289.96,290.14,25318.0,280.0536,280.1405,279.8702,280.0439,25318.0
2024-02-09 15:20:00,290.19,290.25,289.86,289.92,28517.0,280.0922,280.1501,279.7737,279.8316,28517.0
2024-02-09 15:30:00,289.91,289.93,289.17,289.2,62108.0,279.8219,279.8412,279.1077,279.1366,62108.0
2024-02-09 15:40:00,289.23,289.47,288.92,289.13,58987.0,279.1656,279.3972,278.8664,279.0691,58987.0
2024-02-09 15:50:00,289.13,289.47,289.08,289.39,183730.0,279.0691,279.3972,279.0208,279.32,183730.0
2024-02-12 09:30:00,289.0,290.59,288.76,290.13,66474.0,278.9436,280.4783,278.712,280.0343,66474.0
2024-02-12 09:40:00,290.21,290.45,289.66,290.2,30169.0,280.1115,280.3431,279.5806,280.1018,30169.0
2024-02-12 09:50:00,290.06,290.99,289.89,290.79,20811.0,279.9667,280.8644,279.8026,280.6713,20811.0
2024-02-12 10:00:00,290.71,291.19,290.2,290.73,32587.0,280.5941,281.0574,280.1018,280.6134,32587.0
2024-02-12 10:10:00,290.67,290.79,290.21,290.79,33641.0,280.5555,280.6713,280.1115,280.6713,33641.0
2024-02-12 10:20:00,290.88,290.88,290.09,290.19,22873.0,280.7582,280.7582,279.9957,280.0922,22873.0
2024-02-12 10:30:00,290.12,290.51,290.12,290.3,18572.0,280.0246,280.4011,280.0246,280.1984,18572.0
2024-02-12 10:40:00,290.31,290.41,289.99,290.26,24938.0,280.208,280.3045,279.8991,280.1598,24938.0
2024-02-12 10:50:00,290.27,290.69,290.12,290.33,25344.0,280.1694,280.5748,280.0246,280.2273,25344.0
2024-02-12 11:00:00,290.41,290.7,290.29,290.5,20285.0,280.3045,280.5844,280.1887,280.3914,20285.0
2024-02-12 11:10:00,290.52,290.64,290.01,290.04,44605.0,280.4107,280.5265,279.9185,279.9474,44605.0
2024-02-12 11:20:00,290.0,290.09,289.76,289.82,23029.0,279.9088,279.9957,279.6772,279.7351,23029.0
2024-02-12 11:30:00,289.82,290.09,289.65,289.79,23300.0,279.7351,279.9957,279.571,279.7061,23300.0
2024-02-12 11:40:00,289.77,290.42,289.75,290.38,17360.0,279.6868,280.3142,279.6675,280.2756,17360.0
2024-02-12 11:50:00,290.34,290.34,290.05,290.25,14344.0,280.237,280.237,279.9571,280.1501,14344.0
2024-02-12 12:00:00,290.25,290.42,289.97,290.24,16451.0,280.1501,280.3142,279.8798,280.1405,16451.0
2024-02-12 12:10:00,290.2,290.62,290.18,290.52,15920.0,280.1018,280.5072,280.0825,280.4107,15920.0
2024-02-12 12:20:00,290.56,290.57,290.04,290.13,18722.0,280.4493,280.459,279.9474,280.0343,18722.0
2024-02-12 12:30:00,290.15,290.24,289.59,289.67,19803.0,280.0536,280.1405,279.5131,279.5903,19803.0
2024-02-12 12:40:00,289.67,289.86,289.6,289.86,20383.0,279.5903,279.7737,279.5227,279.7737,20383.0
2024-02-12 12:50:00,289.85,290.03,289.71,289.81,18166.0,279.764,279.9378,279.6289,279.7254,18166.0
2024-02-12 13:00:00,289.8,290.24,289.78,290.22,21563.0,279.7158,280.1405,279.6965,280.1211,21563.0
2024-02-12 13:10:00,290.25,290.46,290.2,290.34,23549.0,280.1501,280.3528,280.1018,280.237,23549.0
2024-02-12 13:20:00,290.36,290.55,290.14,290.34,16585.0,280.2563,280.4397,280.0439,280.237,16585.0
2024-02-12 13:30:00,290.3,290.43,290.16,290.2,15556.0,280.1984,280.3238,280.0632,280.1018,15556.0
2024-02-12 13:40:00,290.17,290.26,289.75,289.94,17718.0,280.0729,280.1598,279.6675,279.8509,17718.0
2024-02-12 13:50:00,289.91,290.16,289.83,289.83,18543.0,279.8219,280.0632,279.7447,279.7447,18543.0
2024-02-12 14:00:00,289.82,290.06,289.8,289.84,19096.0,279.7351,279.9667,279.7158,279.7544,19096.0
2024-02-12 14:10:00,289.81,289.84,289.22,289.22,33664.0,279.7254,279.7544,279.1559,279.1559,33664.0
2024-02-12 14:20:00,289.19,289.57,289.11,289.28,44038.0,279.127,279.4938,279.0498,279.2139,44038.0
2024-02-12 14:30:00,289.26,289.44,289.19,289.19,20737.0,279.1946,279.3683,279.127,279.127,20737.0
2024-02-12 14:40:00,289.19,289.22,288.87,288.94,20376.0,279.127,279.1559,278.8181,278.8857,20376.0
2024-02-12 14:50:00,288.9,289.18,288.82,289.15,18074.0,278.8471,279.1173,278.7699,279.0884,18074.0
2024-02-12 15:00:00,289.18,289.29,288.97,288.97,13810.0,279.1173,279.2235,278.9146,278.9146,13810.0
2024-02-12 15:10:00,288.95,289.19,288.93,289.07,25893.0,278.8953,279.127,278.876,279.0112,25893.0
2024-02-12 15:20:00,289.07,289.15,288.88,289.04,31791.0,279.0112,279.0884,278.8278,278.9822,31791.0
2024-02-12 15:30:00,289.07,289.26,288.95,288.96,34285.0,279.0112,279.1946,278.8953,278.905,34285.0
2024-02-12 15:40:00,288.94,289.19,288.81,289.13,48255.0,278.8857,279.127,278.7602,279.0691,48255.0
2024-02-12 15:50:00,289.18,289.56,289.02,289.51,195140.0,279.1173,279.4841,278.9629,279.4359,195140.0
2024-02-13 09:30:00,288.63,289.9,287.68,287.69,73998.0,278.5865,279.8123,277.6695,277.6792,73998.0
2024-02-13 09:40:00,287.75,288.09,287.48,288.07,29583.0,277.7371,278.0653,277.4765,278.046,29583.0
2024-02-13 09:50:00,288.09,288.4,287.0,287.25,38348.0,278.0653,278.3645,277.0132,277.2545,38348.0
2024-02-13 10:00:00,287.3,287.5,286.71,287.3,45123.0,277.3028,277.4958,276.7333,277.3028,45123.0
2024-02-13 10:10:00,287.3,287.91,287.16,287.57,34570.0,277.3028,277.8915,277.1676,277.5634,34570.0
2024-02-13 10:20:00,287.59,288.29,287.55,288.19,38952.0,277.5827,278.2583,277.5441,278.1618,38952.0
2024-02-13 10:30:00,288.15,288.35,287.64,287.75,48357.0,278.1232,278.3162,277.6309,277.7371,48357.0
2024-02-13 10:40:00,287.69,287.72,287.19,287.45,29084.0,277.6792,277.7081,277.1966,277.4475,29084.0
2024-02-13 10:50:00,287.43,287.5,287.05,287.4,20396.0,277.4282,277.4958,277.0615,277.3993,20396.0
2024-02-13 11:00:00,287.54,288.32,287.4,288.17,30712.0,277.5344,278.2873,277.3993,278.1425,30712.0
2024-02-13 11:10:00,288.07,288.31,287.9,288.11,27416.0,278.046,278.2776,277.8819,278.0846,27416.0
2024-02-13 11:20:00,288.07,288.46,288.07,288.46,18359.0,278.046,278.4224,278.046,278.4224,18359.0
2024-02-13 11:30:00,288.5,288.5,288.15,288.31,17451.0,278.461,278.461,278.1232,278.2776,17451.0
2024-02-13 11:40:00,288.36,288.52,288.12,288.21,15198.0,278.3259,278.4803,278.0942,278.1811,15198.0
2024-02-13 11:50:00,288.17,288.18,287.89,288.03,12350.0,278.1425,278.1521,277.8722,278.0074,12350.0
2024-02-13 12:00:00,287.94,288.04,287.53,287.57,10881.0,277.9205,278.017,277.5248,277.5634,10881.0
2024-02-13 12:10:00,287.47,287.61,287.37,287.38,10691.0,277.4668,277.602,277.3703,277.38,10691.0
2024-02-13 12:20:00,287.41,287.48,287.11,287.15,21807.0,277.4089,277.4765,277.1194,277.158,21807.0
2024-02-13 12:30:00,287.15,287.42,287.08,287.15,10804.0,277.158,277.4186,277.0904,277.158,10804.0
2024-02-13 12:40:00,287.2,287.27,287.0,287.25,17313.0,277.2062,277.2738,277.0132,277.2545,17313.0
2024-02-13 12:50:00,287.29,287.41,287.12,287.23,11917.0,277.2931,277.4089,277.129,277.2352,11917.0
2024-02-13 13:00:00,287.2,287.24,286.92,287.02,25212.0,277.2062,277.2448,276.936,277.0325,25212.0
2024-02-13 13:10:00,287.0,287.08,286.82,286.89,14875.0,277.0132,277.0904,276.8395,276.907,14875.0
2024-02-13 13:20:00,286.88,286.93,286.61,286.84,11845.0,276.8974,276.9456,276.6368,276.8588,11845.0
2024-02-13 13:30:00,286.86,287.0,286.79,286.96,11884.0,276.8781,277.0132,276.8105,276.9746,11884.0
2024-02-13 13:40:00,286.9,286.9,286.45,286.5,11788.0,276.9167,276.9167,276.4823,276.5306,11788.0
2024-02-13 13:50:00,286.44,286.44,286.15,286.24,23761.0,276.4727,276.4727,276.1928,276.2796,23761.0
2024-02-13 14:00:00,286.26,286.41,286.11,286.25,24700.0,276.2989,276.4437,276.1542,276.2893,24700.0
2024-02-13 14:10:00,286.23,286.25,285.8,285.92,24765.0,276.27,276.2893,275.855,275.9708,24765.0
2024-02-13 14:20:00,285.92,285.98,285.71,285.9,26679.0,275.9708,276.0287,275.7681,275.9515,26679.0
2024-02-13 14:30:00,285.86,286.3,285.85,286.29,19168.0,275.9129,276.3376,275.9032,276.3279,19168.0
2024-02-13 14:40:00,286.37,286.5,286.0,286.16,39144.0,276.4051,276.5306,276.048,276.2024,39144.0
2024-02-13 14:50:00,286.17,286.22,285.89,285.98,17533.0,276.2121,276.2603,275.9418,276.0287,17533.0
2024-02-13 15:00:00,285.96,285.99,285.67,285.82,22713.0,276.0094,276.0383,275.7295,275.8743,22713.0
2024-02-13 15:10:00,285.84,286.22,285.83,286.09,21670.0,275.8936,276.2603,275.8839,276.1349,21670.0
2024-02-13 15:20:00,286.13,286.45,286.11,286.43,18232.0,276.1735,276.4823,276.1542,276.463,18232.0
2024-02-13 15:30:00,286.38,286.78,286.31,286.68,26120.0,276.4148,276.8008,276.3472,276.7043,26120.0
2024-02-13 15:40:00,286.69,286.97,286.67,286.96,47534.0,276.714,276.9842,276.6947,276.9746,47534.0
2024-02-13 15:50:00,287.0,287.28,286.81,287.14,141323.0,277.0132,277.2835,276.8298,277.1483,141323.0
2024-02-14 09:30:00,287.32,287.88,286.69,286.84,57556.0,277.3221,277.8626,276.714,276.8588,57556.0
2024-02-14 09:40:00,286.79,287.65,286.6,286.8,26759.0,276.8105,277.6406,276.6271,276.8202,26759.0
2024-02-14 09:50:00,286.81,287.5,286.8,286.81,26245.0,276.8298,277.4958,276.8202,276.8298,26245.0
2024-02-14 10:00:00,286.93,287.34,286.59,287.05,34085.0,276.9456,277.3414,276.6175,277.0615,34085.0
2024-02-14 10:10:00,286.96,287.15,286.77,286.83,13708.0,276.9746,277.158,276.7912,276.8491,13708.0
2024-02-14 10:20:00,286.91,287.33,286.82,287.1,18558.0,276.9263,277.3317,276.8395,277.1097,18558.0
2024-02-14 10:30:00,287.13,288.09,287.05,288.07,18327.0,277.1387,278.0653,277.0615,278.046,18327.0
2024-02-14 10:40:00,288.09,288.15,287.64,287.8,19998.0,278.0653,278.1232,277.6309,277.7854,19998.0
2024-02-14 10:50:00,287.84,287.9,287.37,287.44,19405.0,277.824,277.8819,277.3703,277.4379,19405.0
2024-02-14 11:00:00,287.36,287.68,287.13,287.66,13151.0,277.3607,277.6695,277.1387,277.6502,13151.0
2024-02-14 11:10:00,287.66,288.06,287.66,287.89,16939.0,277.6502,278.0363,277.6502,277.8722,16939.0
2024-02-14 11:20:00,287.86,288.02,287.58,287.81,20602.0,277.8433,277.9977,277.573,277.795,20602.0
2024-02-14 11:30:00,287.86,287.88,287.59,287.68,21487.0,277.8433,277.8626,277.5827,277.6695,21487.0
2024-02-14 11:40:00,287.67,287.79,287.45,287.6,13188.0,277.6599,277.7757,277.4475,277.5923,13188.0
2024-02-14 11:50:00,287.56,287.6,287.21,287.23,10016.0,277.5537,277.5923,277.2159,277.2352,10016.0
2024-02-14 12:00:00,287.32,287.35,286.85,286.93,13499.0,277.3221,277.351,276.8684,276.9456,13499.0
2024-02-14 12:10:00,287.0,287.05,286.87,287.01,11158.0,277.0132,277.0615,276.8877,277.0228,11158.0
2024-02-14 12:20:00,286.94,287.02,286.8,286.97,26808.0,276.9553,277.0325,276.8202,276.9842,26808.0
2024-02-14 12:30:00,286.98,287.12,286.92,287.06,12293.0,276.9939,277.129,276.936,277.0711,12293.0
2024-02-14 12:40:00,287.05,287.48,286.97,287.46,11726.0,277.0615,277.4765,276.9842,277.4572,11726.0
2024-02-14 12:50:00,287.49,287.5,287.16,287.45,21491.0,277.4861,277.4958,277.1676,277.4475,21491.0
2024-02-14 13:00:00,287.48,287.86,287.45,287.83,17922.0,277.4765,277.8433,277.4475,277.8143,17922.0
2024-02-14 13:10:00,287.82,287.83,287.43,287.44,16659.0,277.8047,277.8143,277.4282,277.4379,16659.0
2024-02-14 13:20:00,287.38,287.47,287.24,287.26,6767.0,277.38,277.4668,277.2448,277.2641,6767.0
2024-02-14 13:30:00,287.25,287.5,287.21,287.45,11224.0,277.2545,277.4958,277.2159,277.4475,11224.0
2024-02-14 13:40:00,287.48,287.52,287.23,287.27,8769.0,277.4765,277.5151,277.2352,277.2738,8769.0
2024-02-14 13:50:00,287.19,287.38,287.11,287.19,11888.0,277.1966,277.38,277.1194,277.1966,11888.0
2024-02-14 14:00:00,287.2,287.2,286.69,286.7,26521.0,277.2062,277.2062,276.714,276.7236,26521.0
2024-02-14 14:10:00,286.72,287.09,286.71,286.97,19678.0,276.7429,277.1001,276.7333,276.9842,19678.0
2024-02-14 14:20:00,286.92,287.41,286.92,287.4,17631.0,276.936,277.4089,276.936,277.3993,17631.0
2024-02-14 14:30:00,287.44,287.52,287.31,287.43,16036.0,277.4379,277.5151,277.3124,277.4282,16036.0
2024-02-14 14:40:00,287.41,287.41,287.01,287.03,21981.0,277.4089,277.4089,277.0228,277.0421,21981.0
2024-02-14 14:50:00,287.08,287.15,286.85,287.12,12912.0,277.0904,277.158,276.8684,277.129,12912.0
2024-02-14 15:00:00,287.19,287.47,287.04,287.36,20085.0,277.1966,277.4668,277.0518,277.3607,20085.0
2024-02-14 15:10:00,287.39,287.89,287.39,287.79,16857.0,277.3896,277.8722,277.3896,277.7757,16857.0
2024-02-14 15:20:00,287.81,288.23,287.72,288.0,23050.0,277.795,278.2004,277.7081,277.9784,23050.0
2024-02-14 15:30:00,288.01,288.05,287.55,287.7,30393.0,277.988,278.0267,277.5441,277.6888,30393.0
2024-02-14 15:40:00,287.72,288.05,287.47,287.98,39525.0,277.7081,278.0267,277.4668,277.9591,39525.0
2024-02-14 15:50:00,287.96,288.32,287.66,288.17,173852.0,277.9398,278.2873,277.6502,278.1425,173852.0
2024-02-15 09:30:00,287.9,288.79,287.28,288.33,62644.0,277.8819,278.7409,277.2835,278.2969,62644.0
2024-02-15 09:40:00,288.25,288.55,287.91,288.43,18757.0,278.2197,278.5093,277.8915,278.3934,18757.0
2024-02-15 09:50:00,288.59,289.18,288.41,289.09,23584.0,278.5479,279.1173,278.3741,279.0305,23584.0
2024-02-15 10:00:00,289.16,289.93,288.89,289.9,28781.0,279.098,279.8412,278.8374,279.8123,28781.0
2024-02-15 10:10:00,289.84,290.08,289.53,289.97,29310.0,279.7544,279.986,279.4552,279.8798,29310.0
2024-02-15 10:20:00,289.87,290.36,289.74,290.21,24139.0,279.7833,280.2563,279.6578,280.1115,24139.0
2024-02-15 10:30:00,290.12,290.36,289.93,290.36,23339.0,280.0246,280.2563,279.8412,280.2563,23339.0
2024-02-15 10:40:00,290.32,290.43,289.83,290.0,22244.0,280.2177,280.3238,279.7447,279.9088,22244.0
2024-02-15 10:50:00,290.04,290.3,290.01,290.27,11708.0,279.9474,280.1984,279.9185,280.1694,11708.0
2024-02-15 11:00:00,290.24,290.41,290.11,290.27,19857.0,280.1405,280.3045,280.015,280.1694,19857.0
2024-02-15 11:10:00,290.25,290.75,290.21,290.68,28807.0,280.1501,280.6327,280.1115,280.5651,28807.0
2024-02-15 11:20:00,290.64,290.71,290.11,290.39,31222.0,280.5265,280.5941,280.015,280.2852,31222.0
2024-02-15 11:30:00,290.38,290.64,290.19,290.64,14949.0,280.2756,280.5265,280.0922,280.5265,14949.0
2024-02-15 11:40:00,290.77,290.83,290.61,290.82,17419.0,280.652,280.7099,280.4976,280.7003,17419.0
2024-02-15 11:50:00,290.75,290.75,290.32,290.45,23029.0,280.6327,280.6327,280.2177,280.3431,23029.0
2024-02-15 12:00:00,290.44,290.98,290.32,290.9,15285.0,280.3335,280.8547,280.2177,280.7775,15285.0
2024-02-15 12:10:00,290.93,291.07,290.83,290.93,11557.0,280.8064,280.9416,280.7099,280.8064,11557.0
2024-02-15 12:20:00,290.91,290.99,290.54,290.54,8866.0,280.7871,280.8644,280.43,280.43,8866.0
2024-02-15 12:30:00,290.53,290.95,290.53,290.85,14933.0,280.4204,280.8257,280.4204,280.7292,14933.0
2024-02-15 12:40:00,290.87,291.16,290.8,291.04,16587.0,280.7485,281.0284,280.681,280.9126,16587.0
2024-02-15 12:50:00,291.07,291.12,290.76,290.81,9799.0,280.9416,280.9898,280.6424,280.6906,9799.0
2024-02-15 13:00:00,290.76,291.07,290.71,291.03,13052.0,280.6424,280.9416,280.5941,280.903,13052.0
2024-02-15 13:10:00,291.03,291.19,290.73,291.06,21385.0,280.903,281.0574,280.6134,280.9319,21385.0
2024-02-15 13:20:00,291.09,291.18,290.63,290.99,24467.0,280.9609,281.0477,280.5169,280.8644,24467.0
2024-02-15 13:30:00,291.12,291.13,290.88,291.1,18432.0,280.9898,280.9995,280.7582,280.9705,18432.0
2024-02-15 13:40:00,291.14,291.25,290.95,290.96,16797.0,281.0091,281.1153,280.8257,280.8354,16797.0
2024-02-15 13:50:00,291.01,291.33,291.01,291.25,9423.0,280.8837,281.1925,280.8837,281.1153,9423.0
2024-02-15 14:00:00,291.31,291.41,291.09,291.37,10510.0,281.1732,281.2697,280.9609,281.2311,10510.0
2024-02-15 14:10:00,291.31,291.34,291.12,291.25,10250.0,281.1732,281.2022,280.9898,281.1153,10250.0
2024-02-15 14:20:00,291.25,291.26,290.73,290.96,11637.0,281.1153,281.125,280.6134,280.8354,11637.0
2024-02-15 14:30:00,290.93,291.09,290.79,291.09,15977.0,280.8064,280.9609,280.6713,280.9609,15977.0
2024-02-15 14:40:00,291.09,291.29,290.96,291.29,17252.0,280.9609,281.1539,280.8354,281.1539,17252.0
2024-02-15 14:50:00,291.3,291.48,291.2,291.26,13988.0,281.1636,281.3373,281.067,281.125,13988.0
2024-02-15 15:00:00,291.26,291.4,291.17,291.4,12897.0,281.125,281.2601,281.0381,281.2601,12897.0
2024-02-15 15:10:00,291.38,291.56,291.37,291.44,18837.0,281.2408,281.4145,281.2311,281.2987,18837.0
2024-02-15 15:20:00,291.47,291.57,291.32,291.32,14876.0,281.3276,281.4242,281.1829,281.1829,14876.0
2024-02-15 15:30:00,291.32,291.34,291.1,291.11,27331.0,281.1829,281.2022,280.9705,280.9802,27331.0
2024-02-15 15:40:00,291.11,291.6,291.09,291.6,43697.0,280.9802,281.4531,280.9609,281.4531,43697.0
2024-02-15 15:50:00,291.6,292.1,291.47,291.91,136673.0,281.4531,281.9357,281.3276,281.7523,136673.0
2024-02-16 09:30:00,290.79,291.26,289.26,289.63,174385.0,280.6713,281.125,279.1946,279.5517,174385.0
2024-02-16 09:40:00,289.62,290.88,289.43,290.65,54045.0,279.542,280.7582,279.3586,280.5362,54045.0
2024-02-16 09:50:00,290.7,290.87,290.37,290.38,39442.0,280.5844,280.7485,280.2659,280.2756,39442.0
2024-02-16 10:00:00,290.49,290.91,290.38,290.59,29024.0,280.3818,280.7871,280.2756,280.4783,29024.0
2024-02-16 10:10:00,290.59,290.73,290.11,290.5,31372.0,280.4783,280.6134,280.015,280.3914,31372.0
2024-02-16 10:20:00,290.53,290.72,290.31,290.59,16647.0,280.4204,280.6037,280.208,280.4783,16647.0
2024-02-16 10:30:00,290.49,290.82,290.4,290.48,20254.0,280.3818,280.7003,280.2949,280.3721,20254.0
2024-02-16 10:40:00,290.5,290.62,290.2,290.41,19003.0,280.3914,280.5072,280.1018,280.3045,19003.0
2024-02-16 10:50:00,290.44,291.0,290.44,290.55,31842.0,280.3335,280.874,280.3335,280.4397,31842.0
2024-02-16 11:00:00,290.63,290.78,290.5,290.55,18656.0,280.5169,280.6617,280.3914,280.4397,18656.0
2024-02-16 11:10:00,290.51,290.71,290.31,290.61,39820.0,280.4011,280.5941,280.208,280.4976,39820.0
2024-02-16 11:20:00,290.68,290.89,290.67,290.78,10155.0,280.5651,280.7678,280.5555,280.6617,10155.0
2024-02-16 11:30:00,290.82,291.16,290.75,291.16,20314.0,280.7003,281.0284,280.6327,281.0284,20314.0
2024-02-16 11:40:00,291.1,291.7,291.1,291.68,20998.0,280.9705,281.5496,280.9705,281.5303,20998.0
2024-02-16 11:50:00,291.7,292.06,291.55,291.69,21845.0,281.5496,281.8971,281.4049,281.54,21845.0
2024-02-16 12:00:00,291.66,291.85,291.6,291.75,22224.0,281.511,281.6944,281.4531,281.5979,22224.0
2024-02-16 12:10:00,291.74,291.87,291.56,291.87,12562.0,281.5883,281.7137,281.4145,281.7137,12562.0
2024-02-16 12:20:00,291.86,292.2,291.83,292.2,8339.0,281.7041,282.0322,281.6751,282.0322,8339.0
2024-02-16 12:30:00,292.21,292.4,292.12,292.37,9873.0,282.0419,282.2253,281.955,282.1963,9873.0
2024-02-16 12:40:00,292.37,292.59,292.3,292.58,24533.0,282.1963,282.4087,282.1288,282.399,24533.0
2024-02-16 12:50:00,292.59,292.71,292.53,292.62,9774.0,282.4087,282.5245,282.3508,282.4376,9774.0
2024-02-16 13:00:00,292.65,292.76,292.53,292.66,11206.0,282.4666,282.5728,282.3508,282.4762,11206.0
2024-02-16 13:10:00,292.69,292.69,292.3,292.47,8201.0,282.5052,282.5052,282.1288,282.2929,8201.0
2024-02-16 13:20:00,292.47,292.76,292.37,292.71,8573.0,282.2929,282.5728,282.1963,282.5245,8573.0
2024-02-16 13:30:00,292.75,293.25,292.75,293.17,19202.0,282.5631,283.0457,282.5631,282.9685,19202.0
2024-02-16 13:40:00,293.19,293.26,293.0,293.0,11645.0,282.9878,283.0554,282.8044,282.8044,11645.0
2024-02-16 13:50:00,293.0,293.21,292.91,293.21,11871.0,282.8044,283.0071,282.7175,283.0071,11871.0
2024-02-16 14:00:00,293.17,293.29,293.12,293.19,15247.0,282.9685,283.0843,282.9202,282.9878,15247.0
2024-02-16 14:10:00,293.25,293.34,293.11,293.32,13666.0,283.0457,283.1326,282.9106,283.1133,13666.0
2024-02-16 14:20:00,293.35,293.58,293.33,293.57,26509.0,283.1422,283.3642,283.1229,283.3546,26509.0
2024-02-16 14:30:00,293.57,293.68,293.44,293.67,21134.0,283.3546,283.4607,283.2291,283.4511,21134.0
2024-02-16 14:40:00,293.67,293.7,292.54,292.73,39201.0,283.4511,283.4801,282.3604,282.5438,39201.0
2024-02-16 14:50:00,292.71,292.74,292.06,292.23,27743.0,282.5245,282.5535,281.8971,282.0612,27743.0
2024-02-16 15:00:00,292.22,292.35,291.95,292.05,17903.0,282.0516,282.177,281.7909,281.8875,17903.0
2024-02-16 15:10:00,292.07,292.16,291.79,292.1,18697.0,281.9068,281.9936,281.6365,281.9357,18697.0
2024-02-16 15:20:00,292.16,292.4,292.02,292.31,18356.0,281.9936,282.2253,281.8585,282.1384,18356.0
2024-02-16 15:30:00,292.41,292.48,292.03,292.16,31597.0,282.2349,282.3025,281.8682,281.9936,31597.0
2024-02-16 15:40:00,292.2,292.2,291.57,291.65,22407.0,282.0322,282.0322,281.4242,281.5014,22407.0
2024-02-16 15:50:00,291.68,292.34,291.66,292.0,128881.0,281.5303,282.1674,281.511,281.8392,128881.0
2024-02-20 09:30:00,292.0,293.21,291.84,292.51,107470.0,281.8392,283.0071,281.6848,282.3315,107470.0
2024-02-20 09:40:00,292.56,293.63,292.55,293.45,45674.0,282.3797,283.4125,282.3701,283.2388,45674.0
2024-02-20 09:50:00,293.5,293.93,293.01,293.02,32549.0,283.287,283.702,282.8141,282.8237,32549.0
2024-02-20 10:00:00,293.11,293.9,292.82,293.66,27157.0,282.9106,283.6731,282.6307,283.4414,27157.0
2024-02-20 10:10:00,293.71,293.98,293.28,293.93,31577.0,283.4897,283.7503,283.0747,283.702,31577.0
2024-02-20 10:20:00,293.93,294.64,293.92,294.62,51038.0,283.702,284.3873,283.6924,284.368,51038.0
2024-02-20 10:30:00,294.59,295.19,294.53,295.11,46958.0,284.3391,284.9182,284.2812,284.841,46958.0
2024-02-20 10:40:00,295.17,295.41,294.85,295.21,40079.0,284.8989,285.1305,284.59,284.9375,40079.0
2024-02-20 10:50:00,295.21,295.21,294.54,294.86,26781.0,284.9375,284.9375,284.2908,284.5997,26781.0
2024-02-20 11:00:00,294.9,295.28,294.65,295.15,19896.0,284.6383,285.0051,284.397,284.8796,19896.0
2024-02-20 11:10:00,295.09,295.5,295.04,295.24,17435.0,284.8217,285.2174,284.7734,284.9665,17435.0
2024-02-20 11:20:00,295.24,295.27,294.76,294.95,22504.0,284.9665,284.9954,284.5032,284.6866,22504.0
2024-02-20 11:30:00,294.95,295.02,294.47,294.84,20632.0,284.6866,284.7541,284.2233,284.5804,20632.0
2024-02-20 11:40:00,294.82,294.93,294.57,294.93,12868.0,284.5611,284.6673,284.3198,284.6673,12868.0
2024-02-20 11:50:00,294.87,295.03,294.65,294.66,10143.0,284.6093,284.7638,284.397,284.4066,10143.0
2024-02-20 12:00:00,294.68,294.7,294.21,294.43,18318.0,284.426,284.4453,283.9723,284.1846,18318.0
2024-02-20 12:10:00,294.41,294.57,293.93,294.1,19668.0,284.1653,284.3198,283.702,283.8661,19668.0
2024-02-20 12:20:00,294.03,294.17,293.77,293.78,11417.0,283.7986,283.9337,283.5476,283.5573,11417.0
2024-02-20 12:30:00,293.84,294.14,293.75,293.85,18558.0,283.6152,283.9047,283.5283,283.6248,18558.0
2024-02-20 12:40:00,293.88,293.99,293.72,293.98,19487.0,283.6538,283.76,283.4994,283.7503,19487.0
2024-02-20 12:50:00,293.94,294.13,293.86,294.06,11092.0,283.7117,283.8951,283.6345,283.8275,11092.0
2024-02-20 13:00:00,294.12,294.14,293.92,294.07,6750.0,283.8854,283.9047,283.6924,283.8372,6750.0
2024-02-20 13:10:00,294.07,294.16,293.8,294.01,9631.0,283.8372,283.924,283.5766,283.7793,9631.0
2024-02-20 13:20:00,294.02,294.16,293.76,293.87,6833.0,283.7889,283.924,283.538,283.6441,6833.0
2024-02-20 13:30:00,293.82,293.94,293.7,293.91,7237.0,283.5959,283.7117,283.4801,283.6827,7237.0
2024-02-20 13:40:00,293.9,294.26,293.87,294.25,11005.0,283.6731,284.0206,283.6441,284.0109,11005.0
2024-02-20 13:50:00,294.25,294.42,294.19,294.25,15236.0,284.0109,284.175,283.953,284.0109,15236.0
2024-02-20 14:00:00,294.23,294.25,294.03,294.11,10964.0,283.9916,284.0109,283.7986,283.8758,10964.0
2024-02-20 14:10:00,294.14,294.16,293.81,293.98,11214.0,283.9047,283.924,283.5862,283.7503,11214.0
2024-02-20 14:20:00,293.95,294.02,293.75,294.01,14476.0,283.7214,283.7889,283.5283,283.7793,14476.0
2024-02-20 14:30:00,294.05,294.05,293.67,293.71,8930.0,283.8179,283.8179,283.4511,283.4897,8930.0
2024-02-20 14:40:00,293.67,293.91,293.56,293.84,22159.0,283.4511,283.6827,283.3449,283.6152,22159.0
2024-02-20 14:50:00,293.87,294.06,293.81,293.85,8430.0,283.6441,283.8275,283.5862,283.6248,8430.0
2024-02-20 15:00:00,293.83,293.83,293.5,293.63,16645.0,283.6055,283.6055,283.287,283.4125,16645.0
2024-02-20 15:10:00,293.6,293.65,293.33,293.46,14497.0,283.3835,283.4318,283.1229,283.2484,14497.0
2024-02-20 15:20:00,293.45,293.56,293.34,293.41,16822.0,283.2388,283.3449,283.1326,283.2001,16822.0
2024-02-20 15:30:00,293.4,293.47,292.5,292.57,25146.0,283.1905,283.2581,282.3218,282.3894,25146.0
2024-02-20 15:40:00,292.54,292.97,292.54,292.86,36991.0,282.3604,282.7755,282.3604,282.6693,36991.0
2024-02-20 15:50:00,292.84,293.03,292.29,292.69,155916.0,282.65,282.8334,282.1191,282.5052,155916.0
2024-02-21 09:30:00,293.09,293.54,292.25,293.37,90462.0,282.8913,283.3256,282.0805,283.1615,90462.0
2024-02-21 09:40:00,293.71,294.65,293.53,294.64,35893.0,283.4897,284.397,283.316,284.3873,35893.0
2024-02-21 09:50:00,294.55,294.83,294.45,294.5,35727.0,284.3005,284.5707,284.204,284.2522,35727.0
2024-02-21 10:00:00,294.58,294.87,294.08,294.81,21932.0,284.3294,284.6093,283.8468,284.5514,21932.0
2024-02-21 10:10:00,294.78,295.2,294.66,294.75,21072.0,284.5225,284.9279,284.4066,284.4935,21072.0
2024-02-21 10:20:00,294.74,295.12,294.67,294.76,32711.0,284.4839,284.8506,284.4163,284.5032,32711.0
2024-02-21 10:30:00,294.76,294.83,294.4,294.48,30689.0,284.5032,284.5707,284.1557,284.2329,30689.0
2024-02-21 10:40:00,294.52,294.93,294.36,294.93,16210.0,284.2715,284.6673,284.1171,284.6673,16210.0
2024-02-21 10:50:00,294.94,295.04,294.49,294.5,21051.0,284.6769,284.7734,284.2426,284.2522,21051.0
2024-02-21 11:00:00,294.5,294.92,294.42,294.57,35561.0,284.2522,284.6576,284.175,284.3198,35561.0
2024-02-21 11:10:00,294.55,294.6,294.08,294.15,22368.0,284.3005,284.3487,283.8468,283.9144,22368.0
2024-02-21 11:20:00,294.1,294.73,294.0,294.6,27145.0,283.8661,284.4742,283.7696,284.3487,27145.0
2024-02-21 11:30:00,294.61,295.06,294.6,294.91,31741.0,284.3584,284.7927,284.3487,284.6479,31741.0
2024-02-21 11:40:00,294.84,294.97,294.48,294.87,14217.0,284.5804,284.7059,284.2329,284.6093,14217.0
2024-02-21 11:50:00,294.88,295.0,294.7,295.0,15216.0,284.619,284.7348,284.4453,284.7348,15216.0
2024-02-21 12:00:00,294.96,295.09,294.61,294.79,14057.0,284.6962,284.8217,284.3584,284.5321,14057.0
2024-02-21 12:10:00,294.78,294.78,294.49,294.75,6933.0,284.5225,284.5225,284.2426,284.4935,6933.0
2024-02-21 12:20:00,294.74,294.78,294.44,294.48,7129.0,284.4839,284.5225,284.1943,284.2329,7129.0
2024-02-21 12:30:00,294.46,294.56,294.3,294.49,9474.0,284.2136,284.3101,284.0592,284.2426,9474.0
2024-02-21 12:40:00,294.54,294.74,294.24,294.57,18500.0,284.2908,284.4839,284.0013,284.3198,18500.0
2024-02-21 12:50:00,294.55,294.98,294.54,294.88,14065.0,284.3005,284.7155,284.2908,284.619,14065.0
2024-02-21 13:00:00,294.86,294.96,294.33,294.57,18138.0,284.5997,284.6962,284.0881,284.3198,18138.0
2024-02-21 13:10:00,294.52,294.8,294.39,294.72,9496.0,284.2715,284.5418,284.146,284.4646,9496.0
2024-02-21 13:20:00,294.71,294.73,294.59,294.65,12048.0,284.4549,284.4742,284.3391,284.397,12048.0
2024-02-21 13:30:00,294.69,294.9,294.58,294.85,13095.0,284.4356,284.6383,284.3294,284.59,13095.0
2024-02-21 13:40:00,294.82,294.88,294.6,294.75,9752.0,284.5611,284.619,284.3487,284.4935,9752.0
2024-02-21 13:50:00,294.77,294.77,294.42,294.43,8253.0,284.5128,284.5128,284.175,284.1846,8253.0
2024-02-21 14:00:00,294.41,294.83,294.33,294.5,16787.0,284.1653,284.5707,284.0881,284.2522,16787.0
2024-02-21 14:10:00,294.52,294.52,294.1,294.2,9311.0,284.2715,284.2715,283.8661,283.9627,9311.0
2024-02-21 14:20:00,294.13,294.16,293.88,294.1,13376.0,283.8951,283.924,283.6538,283.8661,13376.0
2024-02-21 14:30:00,294.11,294.19,293.86,293.93,14678.0,283.8758,283.953,283.6345,283.702,14678.0
2024-02-21 14:40:00,293.87,294.06,293.46,293.67,31302.0,283.6441,283.8275,283.2484,283.4511,31302.0
2024-02-21 14:50:00,293.73,293.91,293.73,293.88,26286.0,283.509,283.6827,283.509,283.6538,26286.0
2024-02-21 15:00:00,293.87,293.95,293.48,293.52,20234.0,283.6441,283.7214,283.2677,283.3063,20234.0
2024-02-21 15:10:00,293.49,293.53,293.27,293.3,20266.0,283.2774,283.316,283.065,283.094,20266.0
2024-02-21 15:20:00,293.25,293.52,293.16,293.37,22290.0,283.0457,283.3063,282.9588,283.1615,22290.0
2024-02-21 15:30:00,293.34,293.83,293.25,293.59,29660.0,283.1326,283.6055,283.0457,283.3739,29660.0
2024-02-21 15:40:00,293.63,293.79,293.42,293.5,29617.0,283.4125,283.5669,283.2098,283.287,29617.0
2024-02-21 15:50:00,293.63,294.2,293.48,293.99,138840.0,283.4125,283.9627,283.2677,283.76,138840.0
2024-02-22 09:30:00,294.0,294.49,293.24,294.08,86916.0,283.7696,284.2426,283.0361,283.8468,86916.0
2024-02-22 09:40:00,294.02,294.75,293.55,294.65,23611.0,283.7889,284.4935,283.3353,284.397,23611.0
2024-02-22 09:50:00,294.62,295.89,294.61,295.03,76796.0,284.368,285.5938,284.3584,284.7638,76796.0
2024-02-22 10:00:00,295.03,295.36,294.65,294.9,58767.0,284.7638,285.0823,284.397,284.6383,58767.0
2024-02-22 10:10:00,294.86,295.04,293.81,293.81,23061.0,284.5997,284.7734,283.5862,283.5862,23061.0
2024-02-22 10:20:00,293.86,294.41,293.71,294.32,25923.0,283.6345,284.1653,283.4897,284.0785,25923.0
2024-02-22 10:30:00,294.38,294.48,294.02,294.07,23767.0,284.1364,284.2329,283.7889,283.8372,23767.0
2024-02-22 10:40:00,294.07,294.27,293.84,294.26,17720.0,283.8372,284.0302,283.6152,284.0206,17720.0
2024-02-22 10:50:00,294.29,294.37,294.0,294.0,11329.0,284.0495,284.1267,283.7696,283.7696,11329.0
2024-02-22 11:00:00,294.0,294.21,293.77,294.07,23458.0,283.7696,283.9723,283.5476,283.8372,23458.0
2024-02-22 11:10:00,294.14,294.5,294.14,294.4,14679.0,283.9047,284.2522,283.9047,284.1557,14679.0
2024-02-22 11:20:00,294.4,294.63,294.33,294.54,12203.0,284.1557,284.3777,284.0881,284.2908,12203.0
2024-02-22 11:30:00,294.64,294.94,294.57,294.87,14800.0,284.3873,284.6769,284.3198,284.6093,14800.0
2024-02-22 11:40:00,294.87,295.09,294.47,294.62,18885.0,284.6093,284.8217,284.2233,284.368,18885.0
2024-02-22 11:50:00,294.68,294.74,294.23,294.39,18117.0,284.426,284.4839,283.9916,284.146,18117.0
2024-02-22 12:00:00,294.34,294.62,294.3,294.48,12463.0,284.0978,284.368,284.0592,284.2329,12463.0
2024-02-22 12:10:00,294.52,294.93,294.45,294.93,17507.0,284.2715,284.6673,284.204,284.6673,17507.0
2024-02-22 12:20:00,294.91,295.1,294.88,295.0,18880.0,284.6479,284.8313,284.619,284.7348,18880.0
2024-02-22 12:30:00,295.04,295.12,294.67,294.94,50062.0,284.7734,284.8506,284.4163,284.6769,50062.0
2024-02-22 12:40:00,294.95,295.23,294.83,295.23,17215.0,284.6866,284.9568,284.5707,284.9568,17215.0
2024-02-22 12:50:00,295.25,295.42,295.11,295.36,17989.0,284.9761,285.1402,284.841,285.0823,17989.0
2024-02-22 13:00:00,295.38,295.71,295.32,295.65,15301.0,285.1016,285.4201,285.0437,285.3622,15301.0
2024-02-22 13:10:00,295.6,295.69,295.53,295.59,14468.0,285.3139,285.4008,285.2464,285.3043,14468.0
2024-02-22 13:20:00,295.59,295.83,295.57,295.83,19377.0,285.3043,285.5359,285.285,285.5359,19377.0
2024-02-22 13:30:00,295.87,295.98,295.69,295.78,16572.0,285.5745,285.6807,285.4008,285.4877,16572.0
2024-02-22 13:40:00,295.76,295.96,295.71,295.89,15221.0,285.4684,285.6614,285.4201,285.5938,15221.0
2024-02-22 13:50:00,295.82,295.9,295.71,295.76,17563.0,285.5263,285.6035,285.4201,285.4684,17563.0
2024-02-22 14:00:00,295.71,295.95,295.63,295.92,36054.0,285.4201,285.6518,285.3429,285.6228,36054.0
2024-02-22 14:10:00,295.99,296.15,295.9,296.04,20344.0,285.6904,285.8448,285.6035,285.7386,20344.0
2024-02-22 14:20:00,296.05,296.46,296.04,296.34,24313.0,285.7483,286.144,285.7386,286.0282,24313.0
2024-02-22 14:30:00,296.4,296.5,296.04,296.3,18618.0,286.0861,286.1826,285.7386,285.9896,18618.0
2024-02-22 14:40:00,296.23,296.3,295.82,295.94,16328.0,285.922,285.9896,285.5263,285.6421,16328.0
2024-02-22 14:50:00,295.91,296.33,295.82,296.24,23606.0,285.6132,286.0185,285.5263,285.9317,23606.0
2024-02-22 15:00:00,296.29,296.58,296.27,296.36,17120.0,285.9799,286.2598,285.9606,286.0475,17120.0
2024-02-22 15:10:00,296.38,296.48,296.29,296.48,24575.0,286.0668,286.1633,285.9799,286.1633,24575.0
2024-02-22 15:20:00,296.45,296.64,296.32,296.34,24114.0,286.1344,286.3177,286.0089,286.0282,24114.0
2024-02-22 15:30:00,296.37,296.54,296.15,296.46,25021.0,286.0571,286.2212,285.8448,286.144,25021.0
2024-02-22 15:40:00,296.5,296.67,296.06,296.11,40848.0,286.1826,286.3467,285.7579,285.8062,40848.0
2024-02-22 15:50:00,296.05,296.38,295.84,295.9,160148.0,285.7483,286.0668,285.5456,285.6035,160148.0
2024-02-23 09:30:00,296.0,296.82,295.07,296.61,86535.0,285.7,286.4915,284.8024,286.2888,86535.0
2024-02-23 09:40:00,296.52,296.65,296.16,296.39,21876.0,286.2019,286.3274,285.8545,286.0764,21876.0
2024-02-23 09:50:00,296.38,297.04,296.21,297.0,47295.0,286.0668,286.7038,285.9027,286.6652,47295.0
2024-02-23 10:00:00,297.03,297.44,296.93,297.38,51966.0,286.6942,287.0899,286.5977,287.032,51966.0
2024-02-23 10:10:00,297.38,297.64,297.08,297.53,28822.0,287.032,287.283,286.7424,287.1768,28822.0
2024-02-23 10:20:00,297.56,298.28,297.5,298.18,46915.0,287.2057,287.9007,287.1478,287.8042,46915.0
2024-02-23 10:30:00,298.14,298.23,297.81,297.94,38199.0,287.7656,287.8524,287.447,287.5725,38199.0
2024-02-23 10:40:00,298.04,298.38,297.82,298.0,21011.0,287.669,287.9972,287.4567,287.6304,21011.0
2024-02-23 10:50:00,297.93,297.97,297.66,297.84,19744.0,287.5629,287.6015,287.3023,287.476,19744.0
2024-02-23 11:00:00,297.79,298.07,297.62,298.02,12976.0,287.4277,287.698,287.2636,287.6497,12976.0
2024-02-23 11:10:00,297.98,297.98,297.61,297.8,7705.0,287.6111,287.6111,287.254,287.4374,7705.0
2024-02-23 11:20:00,297.86,298.03,297.76,297.98,13893.0,287.4953,287.6594,287.3988,287.6111,13893.0
2024-02-23 11:30:00,297.95,298.47,297.95,298.47,13923.0,287.5822,288.0841,287.5822,288.0841,13923.0
2024-02-23 11:40:00,298.48,298.74,298.3,298.5,45542.0,288.0937,288.3447,287.92,288.113,45542.0
2024-02-23 11:50:00,298.44,298.67,298.34,298.43,16285.0,288.0551,288.2771,287.9586,288.0455,16285.0
2024-02-23 12:00:00,298.39,298.65,298.22,298.33,8058.0,288.0069,288.2578,287.8428,287.9489,8058.0
2024-02-23 12:10:00,298.42,298.5,298.23,298.29,13036.0,288.0358,288.113,287.8524,287.9103,13036.0
2024-02-23 12:20:00,298.32,298.37,298.09,298.18,8841.0,287.9393,287.9875,287.7173,287.8042,8841.0
2024-02-23 12:30:00,298.19,298.2,297.95,297.96,13858.0,287.8138,287.8235,287.5822,287.5918,13858.0
2024-02-23 12:40:00,297.94,298.01,297.65,297.7,13257.0,287.5725,287.6401,287.2926,287.3409,13257.0
2024-02-23 12:50:00,297.74,297.78,297.68,297.74,7869.0,287.3795,287.4181,287.3216,287.3795,7869.0
2024-02-23 13:00:00,297.75,297.8,297.67,297.75,8243.0,287.3891,287.4374,287.3119,287.3891,8243.0
2024-02-23 13:10:00,297.71,297.83,297.71,297.81,4823.0,287.3505,287.4663,287.3505,287.447,4823.0
2024-02-23 13:20:00,297.84,298.0,297.82,298.0,8120.0,287.476,287.6304,287.4567,287.6304,8120.0
2024-02-23 13:30:00,297.97,298.07,297.89,298.06,13627.0,287.6015,287.698,287.5243,287.6883,13627.0
2024-02-23 13:40:00,298.06,298.39,298.05,298.37,10438.0,287.6883,288.0069,287.6787,287.9875,10438.0
2024-02-23 13:50:00,298.35,298.44,298.16,298.16,14841.0,287.9682,288.0551,287.7849,287.7849,14841.0
2024-02-23 14:00:00,298.16,298.27,297.97,298.01,12344.0,287.7849,287.891,287.6015,287.6401,12344.0
2024-02-23 14:10:00,297.98,297.98,297.78,297.87,7526.0,287.6111,287.6111,287.4181,287.5049,7526.0
2024-02-23 14:20:00,297.86,298.1,297.83,297.91,19570.0,287.4953,287.7269,287.4663,287.5436,19570.0
2024-02-23 14:30:00,297.9,298.17,297.89,298.17,7779.0,287.5339,287.7945,287.5243,287.7945,7779.0
2024-02-23 14:40:00,298.17,298.18,297.9,297.95,17263.0,287.7945,287.8042,287.5339,287.5822,17263.0
2024-02-23 14:50:00,297.95,298.11,297.8,298.08,16046.0,287.5822,287.7366,287.4374,287.7076,16046.0
2024-02-23 15:00:00,298.12,298.31,298.11,298.2,16964.0,287.7462,287.9296,287.7366,287.8235,16964.0
2024-02-23 15:10:00,298.22,298.33,298.14,298.24,16491.0,287.8428,287.9489,287.7656,287.8621,16491.0
2024-02-23 15:20:00,298.24,298.43,298.19,298.36,28224.0,287.8621,288.0455,287.8138,287.9779,28224.0
2024-02-23 15:30:00,298.35,298.49,298.21,298.36,32830.0,287.9682,288.1034,287.8331,287.9779,32830.0
2024-02-23 15:40:00,298.38,298.48,298.24,298.33,32238.0,287.9972,288.0937,287.8621,287.9489,32238.0
2024-02-23 15:50:00,298.36,298.48,297.75,297.78,140666.0,287.9779,288.0937,287.3891,287.4181,140666.0
2024-02-26 09:30:00,298.21,298.63,297.75,298.27,68069.0,287.8331,288.2385,287.3891,287.891,68069.0
2024-02-26 09:40:00,298.36,298.4,297.81,298.1,12993.0,287.9779,288.0165,287.447,287.7269,12993.0
2024-02-26 09:50:00,298.07,298.45,297.99,298.28,20807.0,287.698,288.0648,287.6208,287.9007,20807.0
2024-02-26 10:00:00,298.22,298.68,297.99,298.05,15974.0,287.8428,288.2868,287.6208,287.6787,15974.0
2024-02-26 10:10:00,297.99,298.11,297.65,297.65,19440.0,287.6208,287.7366,287.2926,287.2926,19440.0
2024-02-26 10:20:00,297.66,297.73,297.4,297.63,21784.0,287.3023,287.3698,287.0513,287.2733,21784.0
2024-02-26 10:30:00,297.61,298.15,297.55,297.93,13684.0,287.254,287.7752,287.1961,287.5629,13684.0
2024-02-26 10:40:00,297.99,297.99,297.71,297.81,13615.0,287.6208,287.6208,287.3505,287.447,13615.0
2024-02-26 10:50:00,297.86,297.92,297.35,297.47,27407.0,287.4953,287.5532,287.003,287.1189,27407.0
2024-02-26 11:00:00,297.62,297.62,297.23,297.32,9780.0,287.2636,287.2636,286.8872,286.9741,9780.0
2024-02-26 11:10:00,297.3,297.81,297.25,297.78,13233.0,286.9548,287.447,286.9065,287.4181,13233.0
2024-02-26 11:20:00,297.78,298.02,297.72,297.76,30182.0,287.4181,287.6497,287.3602,287.3988,30182.0
2024-02-26 11:30:00,297.76,297.91,297.55,297.63,19152.0,287.3988,287.5436,287.1961,287.2733,19152.0
2024-02-26 11:40:00,297.63,297.8,297.52,297.63,8395.0,287.2733,287.4374,287.1671,287.2733,8395.0
2024-02-26 11:50:00,297.64,297.71,297.43,297.6,14177.0,287.283,287.3505,287.0803,287.2443,14177.0
2024-02-26 12:00:00,297.57,297.57,297.38,297.48,16591.0,287.2154,287.2154,287.032,287.1285,16591.0
2024-02-26 12:10:00,297.47,297.49,297.15,297.16,13006.0,287.1189,287.1382,286.81,286.8197,13006.0
2024-02-26 12:20:00,297.1,298.19,297.09,297.95,180940.0,286.7617,287.8138,286.7521,287.5822,180940.0
2024-02-26 12:30:00,297.95,298.44,297.68,297.95,227067.0,287.5822,288.0551,287.3216,287.5822,227067.0
2024-02-26 12:40:00,298.0,298.07,297.62,297.7,32470.0,287.6304,287.698,287.2636,287.3409,32470.0
2024-02-26 12:50:00,297.69,297.89,297.55,297.86,19509.0,287.3312,287.5243,287.1961,287.4953,19509.0
2024-02-26 13:00:00,297.92,298.06,297.63,297.97,16466.0,287.5532,287.6883,287.2733,287.6015,16466.0
2024-02-26 13:10:00,298.05,298.1,297.79,297.79,13719.0,287.6787,287.7269,287.4277,287.4277,13719.0
2024-02-26 13:20:00,297.74,297.77,297.41,297.42,17246.0,287.3795,287.4084,287.061,287.0706,17246.0
2024-02-26 13:30:00,297.44,297.45,297.09,297.09,17678.0,287.0899,287.0996,286.7521,286.7521,17678.0
2024-02-26 13:40:00,297.05,297.13,296.47,296.57,35901.0,286.7135,286.7907,286.1537,286.2502,35901.0
2024-02-26 13:50:00,296.55,296.89,296.4,296.89,17159.0,286.2309,286.559,286.0861,286.559,17159.0
2024-02-26 14:00:00,296.92,297.27,296.91,297.1,12738.0,286.588,286.9258,286.5784,286.7617,12738.0
2024-02-26 14:10:00,297.12,297.46,297.0,297.4,31660.0,286.781,287.1092,286.6652,287.0513,31660.0
2024-02-26 14:20:00,297.43,297.58,297.35,297.42,14310.0,287.0803,287.225,287.003,287.0706,14310.0
2024-02-26 14:30:00,297.4,297.6,297.09,297.18,18379.0,287.0513,287.2443,286.7521,286.839,18379.0
2024-02-26 14:40:00,297.18,297.3,297.01,297.3,14294.0,286.839,286.9548,286.6749,286.9548,14294.0
2024-02-26 14:50:00,297.31,297.5,297.25,297.29,16239.0,286.9644,287.1478,286.9065,286.9451,16239.0
2024-02-26 15:00:00,297.31,297.83,297.3,297.82,26754.0,286.9644,287.4663,286.9548,287.4567,26754.0
2024-02-26 15:10:00,297.81,297.87,297.44,297.49,22203.0,287.447,287.5049,287.0899,287.1382,22203.0
2024-02-26 15:20:00,297.47,297.76,297.38,297.58,20070.0,287.1189,287.3988,287.032,287.225,20070.0
2024-02-26 15:30:00,297.55,297.78,297.52,297.68,25311.0,287.1961,287.4181,287.1671,287.3216,25311.0
2024-02-26 15:40:00,297.67,298.01,297.57,297.94,49435.0,287.3119,287.6401,287.2154,287.5725,49435.0
2024-02-26 15:50:00,297.97,297.97,297.08,297.09,144028.0,287.6015,287.6015,286.7424,286.7521,144028.0
2024-02-27 09:30:00,296.8,296.8,295.33,295.42,92310.0,286.4722,286.4722,285.0533,285.1402,92310.0
2024-02-27 09:40:00,295.33,295.8,295.21,295.61,35873.0,285.0533,285.507,284.9375,285.3236,35873.0
2024-02-27 09:50:00,295.63,295.82,295.16,295.34,28727.0,285.3429,285.5263,284.8892,285.063,28727.0
2024-02-27 10:00:00,295.38,295.39,294.66,295.09,34938.0,285.1016,285.1112,284.4066,284.8217,34938.0
2024-02-27 10:10:00,295.07,295.22,294.86,294.97,26083.0,284.8024,284.9472,284.5997,284.7059,26083.0
2024-02-27 10:20:00,295.02,295.24,294.65,295.2,27252.0,284.7541,284.9665,284.397,284.9279,27252.0
2024-02-27 10:30:00,295.17,295.21,294.8,294.89,16519.0,284.8989,284.9375,284.5418,284.6286,16519.0
2024-02-27 10:40:00,294.9,294.94,294.46,294.7,21939.0,284.6383,284.6769,284.2136,284.4453,21939.0
2024-02-27 10:50:00,294.74,295.02,294.72,294.81,13724.0,284.4839,284.7541,284.4646,284.5514,13724.0
2024-02-27 11:00:00,294.75,294.96,294.57,294.85,24764.0,284.4935,284.6962,284.3198,284.59,24764.0
2024-02-27 11:10:00,294.82,294.83,294.47,294.64,17207.0,284.5611,284.5707,284.2233,284.3873,17207.0
2024-02-27 11:20:00,294.61,294.74,294.5,294.56,10611.0,284.3584,284.4839,284.2522,284.3101,10611.0
2024-02-27 11:30:00,294.59,294.89,294.59,294.69,13707.0,284.3391,284.6286,284.3391,284.4356,13707.0
2024-02-27 11:40:00,294.63,294.76,294.57,294.7,15886.0,284.3777,284.5032,284.3198,284.4453,15886.0
2024-02-27 11:50:00,294.71,294.75,294.32,294.44,15602.0,284.4549,284.4935,284.0785,284.1943,15602.0
2024-02-27 12:00:00,294.49,294.51,294.25,294.49,18589.0,284.2426,284.2619,284.0109,284.2426,18589.0
2024-02-27 12:10:00,294.47,294.7,294.46,294.65,11955.0,284.2233,284.4453,284.2136,284.397,11955.0
2024-02-27 12:20:00,294.65,294.72,294.35,294.4,17609.0,284.397,284.4646,284.1074,284.1557,17609.0
2024-02-27 12:30:00,294.44,294.58,294.3,294.34,14596.0,284.1943,284.3294,284.0592,284.0978,14596.0
2024-02-27 12:40:00,294.31,294.7,294.31,294.68,28186.0,284.0688,284.4453,284.0688,284.426,28186.0
2024-02-27 12:50:00,294.63,294.66,294.43,294.51,10736.0,284.3777,284.4066,284.1846,284.2619,10736.0
2024-02-27 13:00:00,294.54,294.84,294.46,294.76,12674.0,284.2908,284.5804,284.2136,284.5032,12674.0
2024-02-27 13:10:00,294.76,295.03,294.63,294.79,12465.0,284.5032,284.7638,284.3777,284.5321,12465.0
2024-02-27 13:20:00,294.74,294.87,294.7,294.71,11498.0,284.4839,284.6093,284.4453,284.4549,11498.0
2024-02-27 13:30:00,294.67,294.67,294.47,294.54,11397.0,284.4163,284.4163,284.2233,284.2908,11397.0
2024-02-27 13:40:00,294.54,294.57,294.45,294.52,12557.0,284.2908,284.3198,284.204,284.2715,12557.0
2024-02-27 13:50:00,294.55,294.6,294.13,294.13,21764.0,284.3005,284.3487,283.8951,283.8951,21764.0
2024-02-27 14:00:00,294.12,294.34,293.97,294.1,24431.0,283.8854,284.0978,283.7407,283.8661,24431.0
2024-02-27 14:10:00,294.11,294.21,293.85,294.01,41865.0,283.8758,283.9723,283.6248,283.7793,41865.0
2024-02-27 14:20:00,293.98,294.04,293.82,294.0,19530.0,283.7503,283.8082,283.5959,283.7696,19530.0
2024-02-27 14:30:00,293.98,294.04,293.61,293.61,33903.0,283.7503,283.8082,283.3932,283.3932,33903.0
2024-02-27 14:40:00,293.6,293.65,293.43,293.49,21034.0,283.3835,283.4318,283.2194,283.2774,21034.0
2024-02-27 14:50:00,293.45,293.65,293.32,293.5,27531.0,283.2388,283.4318,283.1133,283.287,27531.0
2024-02-27 15:00:00,293.54,293.72,293.5,293.61,29886.0,283.3256,283.4994,283.287,283.3932,29886.0
2024-02-27 15:10:00,293.6,293.89,293.55,293.56,25839.0,283.3835,283.6634,283.3353,283.3449,25839.0
2024-02-27 15:20:00,293.58,293.86,293.55,293.78,30538.0,283.3642,283.6345,283.3353,283.5573,30538.0
2024-02-27 15:30:00,293.79,294.03,293.66,293.9,56829.0,283.5669,283.7986,283.4414,283.6731,56829.0
2024-02-27 15:40:00,293.88,294.21,293.84,294.06,76227.0,283.6538,283.9723,283.6152,283.8275,76227.0
2024-02-27 15:50:00,294.09,294.22,293.52,293.8,237441.0,283.8565,283.982,283.3063,283.5766,237441.0
2024-02-28 09:30:00,294.03,294.6,292.72,293.0,68486.0,283.7986,284.3487,282.5342,282.8044,68486.0
2024-02-28 09:40:00,293.16,293.67,292.84,293.67,19521.0,282.9588,283.4511,282.65,283.4511,19521.0
2024-02-28 09:50:00,293.68,294.05,293.46,293.63,27846.0,283.4607,283.8179,283.2484,283.4125,27846.0
2024-02-28 10:00:00,293.7,294.68,293.59,294.41,34462.0,283.4801,284.426,283.3739,284.1653,34462.0
2024-02-28 10:10:00,294.35,294.41,293.96,294.04,20343.0,284.1074,284.1653,283.731,283.8082,20343.0
2024-02-28 10:20:00,294.03,294.24,293.93,294.04,19404.0,283.7986,284.0013,283.702,283.8082,19404.0
2024-02-28 10:30:00,294.07,295.11,294.04,294.82,39541.0,283.8372,284.841,283.8082,284.5611,39541.0
2024-02-28 10:40:00,294.82,294.94,294.55,294.62,20267.0,284.5611,284.6769,284.3005,284.368,20267.0
2024-02-28 10:50:00,294.66,294.92,294.56,294.88,21904.0,284.4066,284.6576,284.3101,284.619,21904.0
2024-02-28 11:00:00,294.96,295.05,294.71,294.83,19088.0,284.6962,284.7831,284.4549,284.5707,19088.0
2024-02-28 11:10:00,294.86,295.09,294.8,294.83,19791.0,284.5997,284.8217,284.5418,284.5707,19791.0
2024-02-28 11:20:00,294.85,295.09,294.82,295.0,23177.0,284.59,284.8217,284.5611,284.7348,23177.0
2024-02-28 11:30:00,294.98,295.07,294.71,294.99,16120.0,284.7155,284.8024,284.4549,284.7252,16120.0
2024-02-28 11:40:00,294.96,295.33,294.96,295.26,21774.0,284.6962,285.0533,284.6962,284.9858,21774.0
2024-02-28 11:50:00,295.23,295.27,295.02,295.02,18340.0,284.9568,284.9954,284.7541,284.7541,18340.0
2024-02-28 12:00:00,294.99,295.13,294.89,295.05,12007.0,284.7252,284.8603,284.6286,284.7831,12007.0
2024-02-28 12:10:00,295.06,295.36,294.95,295.05,19505.0,284.7927,285.0823,284.6866,284.7831,19505.0
2024-02-28 12:20:00,295.02,295.25,294.99,295.16,14626.0,284.7541,284.9761,284.7252,284.8892,14626.0
2024-02-28 12:30:00,295.14,295.33,294.99,295.3,22790.0,284.8699,285.0533,284.7252,285.0244,22790.0
2024-02-28 12:40:00,295.26,295.66,295.25,295.43,13008.0,284.9858,285.3718,284.9761,285.1499,13008.0
2024-02-28 12:50:00,295.37,295.41,295.1,295.25,10283.0,285.0919,285.1305,284.8313,284.9761,10283.0
2024-02-28 13:00:00,295.22,295.39,295.1,295.39,11669.0,284.9472,285.1112,284.8313,285.1112,11669.0
2024-02-28 13:10:00,295.42,295.56,295.34,295.56,7274.0,285.1402,285.2753,285.063,285.2753,7274.0
2024-02-28 13:20:00,295.6,295.8,295.53,295.74,8310.0,285.3139,285.507,285.2464,285.4491,8310.0
2024-02-28 13:30:00,295.85,295.92,295.77,295.82,9220.0,285.5552,285.6228,285.478,285.5263,9220.0
2024-02-28 13:40:00,295.84,295.95,295.65,295.95,6727.0,285.5456,285.6518,285.3622,285.6518,6727.0
2024-02-28 13:50:00,295.93,296.02,295.86,296.02,9742.0,285.6325,285.7193,285.5649,285.7193,9742.0
2024-02-28 14:00:00,296.06,296.1,295.65,295.67,18486.0,285.7579,285.7965,285.3622,285.3815,18486.0
2024-02-28 14:10:00,295.62,295.64,295.27,295.36,26606.0,285.3332,285.3525,284.9954,285.0823,26606.0
2024-02-28 14:20:00,295.35,295.5,295.22,295.38,24231.0,285.0726,285.2174,284.9472,285.1016,24231.0
2024-02-28 14:30:00,295.48,295.49,295.12,295.33,20583.0,285.1981,285.2078,284.8506,285.0533,20583.0
2024-02-28 14:40:00,295.32,295.51,295.25,295.37,16168.0,285.0437,285.2271,284.9761,285.0919,16168.0
2024-02-28 14:50:00,295.35,295.35,295.1,295.27,13065.0,285.0726,285.0726,284.8313,284.9954,13065.0
2024-02-28 15:00:00,295.28,295.51,295.2,295.24,22164.0,285.0051,285.2271,284.9279,284.9665,22164.0
2024-02-28 15:10:00,295.25,295.38,295.15,295.29,18336.0,284.9761,285.1016,284.8796,285.0147,18336.0
2024-02-28 15:20:00,295.25,295.3,295.04,295.18,24790.0,284.9761,285.0244,284.7734,284.9086,24790.0
2024-02-28 15:30:00,295.14,295.41,295.07,295.31,24417.0,284.8699,285.1305,284.8024,285.034,24417.0
2024-02-28 15:40:00,295.27,295.36,295.0,295.36,37381.0,284.9954,285.0823,284.7348,285.0823,37381.0
2024-02-28 15:50:00,295.31,295.52,295.08,295.24,118384.0,285.034,285.2367,284.812,284.9665,118384.0
2024-02-29 09:30:00,294.2,294.75,293.25,293.46,93655.0,285.5851,286.119,284.6629,284.8668,93655.0
2024-02-29 09:40:00,293.38,293.86,293.05,293.46,39526.0,284.7891,285.2551,284.4688,284.8668,39526.0
2024-02-29 09:50:00,293.5,293.68,292.75,292.82,54807.0,284.9056,285.0804,284.1776,284.2455,54807.0
2024-02-29 10:00:00,292.87,292.97,292.46,292.93,34761.0,284.2941,284.3911,283.8961,284.3523,34761.0
2024-02-29 10:10:00,292.96,293.07,292.1,292.15,38581.0,284.3814,284.4882,283.5466,283.5952,38581.0
2024-02-29 10:20:00,292.21,292.75,292.13,292.44,38719.0,283.6534,284.1776,283.5757,283.8767,38719.0
2024-02-29 10:30:00,292.41,292.98,292.26,292.98,31104.0,283.8475,284.4009,283.7019,284.4009,31104.0
2024-02-29 10:40:00,292.88,293.01,292.69,293.0,22042.0,284.3038,284.43,284.1193,284.4203,22042.0
2024-02-29 10:50:00,293.01,293.02,292.54,292.68,20551.0,284.43,284.4397,283.9737,284.1096,20551.0
2024-02-29 11:00:00,292.69,292.93,292.61,292.84,25411.0,284.1193,284.3523,284.0417,284.265,25411.0
2024-02-29 11:10:00,292.78,293.2,292.63,293.14,19867.0,284.2067,284.6144,284.0611,284.5562,19867.0
2024-02-29 11:20:00,293.1,293.13,292.86,292.91,26941.0,284.5173,284.5465,284.2844,284.3329,26941.0
2024-02-29 11:30:00,292.9,293.05,292.6,292.63,29478.0,284.3232,284.4688,284.032,284.0611,29478.0
2024-02-29 11:40:00,292.62,292.67,292.09,292.4,31305.0,284.0514,284.0999,283.5369,283.8378,31305.0
2024-02-29 11:50:00,292.48,292.49,292.09,292.19,15375.0,283.9155,283.9252,283.5369,283.634,15375.0
2024-02-29 12:00:00,292.2,292.81,292.14,292.6,24591.0,283.6437,284.2358,283.5855,284.032,24591.0
2024-02-29 12:10:00,292.61,292.89,292.56,292.89,19089.0,284.0417,284.3135,283.9932,284.3135,19089.0
2024-02-29 12:20:00,292.89,292.94,292.54,292.57,14853.0,284.3135,284.362,283.9737,284.0029,14853.0
2024-02-29 12:30:00,292.6,292.63,292.38,292.45,18429.0,284.032,284.0611,283.8184,283.8864,18429.0
2024-02-29 12:40:00,292.51,292.86,292.41,292.84,15432.0,283.9446,284.2844,283.8475,284.265,15432.0
2024-02-29 12:50:00,292.87,292.94,292.68,292.77,17054.0,284.2941,284.362,284.1096,284.197,17054.0
2024-02-29 13:00:00,292.75,293.01,292.72,292.76,13314.0,284.1776,284.43,284.1485,284.1873,13314.0
2024-02-29 13:10:00,292.83,293.04,292.74,292.79,17643.0,284.2552,284.4591,284.1679,284.2164,17643.0
2024-02-29 13:20:00,292.84,293.06,292.68,293.0,16877.0,284.265,284.4785,284.1096,284.4203,16877.0
2024-02-29 13:30:00,293.01,293.03,292.83,292.99,7626.0,284.43,284.4494,284.2552,284.4106,7626.0
2024-02-29 13:40:00,293.0,293.02,292.61,292.63,10333.0,284.4203,284.4397,284.0417,284.0611,10333.0
2024-02-29 13:50:00,292.65,292.72,291.98,291.99,28645.0,284.0805,284.1485,283.4301,283.4398,28645.0
2024-02-29 14:00:00,292.02,292.33,291.92,291.99,32616.0,283.469,283.7699,283.3719,283.4398,32616.0
2024-02-29 14:10:00,291.94,292.13,291.74,292.03,48987.0,283.3913,283.5757,283.1972,283.4787,48987.0
2024-02-29 14:20:00,292.03,292.2,291.91,292.11,27226.0,283.4787,283.6437,283.3622,283.5563,27226.0
2024-02-29 14:30:00,292.05,292.27,292.0,292.25,17448.0,283.4981,283.7116,283.4496,283.6922,17448.0
2024-02-29 14:40:00,292.29,292.32,291.8,291.81,28245.0,283.7311,283.7602,283.2554,283.2651,28245.0
2024-02-29 14:50:00,291.81,291.98,291.71,291.98,29060.0,283.2651,283.4301,283.168,283.4301,29060.0
2024-02-29 15:00:00,291.98,292.29,291.97,292.22,20454.0,283.4301,283.7311,283.4204,283.6631,20454.0
2024-02-29 15:10:00,292.22,292.33,292.11,292.32,19443.0,283.6631,283.7699,283.5563,283.7602,19443.0
2024-02-29 15:20:00,292.32,292.35,292.08,292.1,35923.0,283.7602,283.7893,283.5272,283.5466,35923.0
2024-02-29 15:30:00,292.08,292.18,291.75,292.04,96892.0,283.5272,283.6243,283.2069,283.4884,96892.0
2024-02-29 15:40:00,292.03,293.25,292.03,293.13,51900.0,283.4787,284.6629,283.4787,284.5465,51900.0
2024-02-29 15:50:00,293.09,293.09,291.94,292.14,307022.0,284.5076,284.5076,283.3913,283.5855,307022.0
2024-03-01 09:30:00,291.49,292.67,291.19,292.27,140670.0,282.9545,284.0999,282.6633,283.7116,140670.0
2024-03-01 09:40:00,292.3,292.39,291.23,291.58,43281.0,283.7408,283.8281,282.7021,283.0419,43281.0
2024-03-01 09:50:00,291.41,291.65,290.75,290.89,34412.0,282.8768,283.1098,282.2362,282.3721,34412.0
2024-03-01 10:00:00,291.16,291.47,290.45,291.13,41323.0,282.6341,282.9351,281.9449,282.605,41323.0
2024-03-01 10:10:00,291.22,291.99,291.12,291.65,42733.0,282.6924,283.4398,282.5953,283.1098,42733.0
2024-03-01 10:20:00,291.69,292.24,291.69,292.1,144844.0,283.1486,283.6825,283.1486,283.5466,144844.0
2024-03-01 10:30:00,292.11,292.29,291.44,291.47,31934.0,283.5563,283.7311,282.9059,282.9351,31934.0
2024-03-01 10:40:00,291.4,292.04,291.25,291.74,42099.0,282.8671,283.4884,282.7215,283.1972,42099.0
2024-03-01 10:50:00,291.75,292.31,291.71,292.25,38079.0,283.2069,283.7505,283.168,283.6922,38079.0
2024-03-01 11:00:00,292.24,292.4,292.04,292.22,25178.0,283.6825,283.8378,283.4884,283.6631,25178.0
2024-03-01 11:10:00,292.26,292.36,291.87,291.87,37969.0,283.7019,283.799,283.3234,283.3234,37969.0
2024-03-01 11:20:00,291.85,291.86,291.38,291.5,27133.0,283.3039,283.3137,282.8477,282.9642,27133.0
2024-03-01 11:30:00,291.5,291.54,290.88,290.96,27475.0,282.9642,283.003,282.3623,282.44,27475.0
2024-03-01 11:40:00,290.96,291.05,290.81,290.99,19441.0,282.44,282.5274,282.2944,282.4691,19441.0
2024-03-01 11:50:00,290.98,291.26,290.84,291.09,25446.0,282.4594,282.7312,282.3235,282.5662,25446.0
2024-03-01 12:00:00,291.06,291.23,290.79,291.14,21049.0,282.5371,282.7021,282.275,282.6147,21049.0
2024-03-01 12:10:00,291.15,291.46,291.06,291.18,29258.0,282.6244,282.9254,282.5371,282.6536,29258.0
2024-03-01 12:20:00,291.22,291.35,291.01,291.07,28010.0,282.6924,282.8186,282.4885,282.5468,28010.0
2024-03-01 12:30:00,291.11,291.12,290.7,290.75,33561.0,282.5856,282.5953,282.1876,282.2362,33561.0
2024-03-01 12:40:00,290.77,290.84,290.53,290.6,24327.0,282.2556,282.3235,282.0226,282.0905,24327.0
2024-03-01 12:50:00,290.65,290.77,290.22,290.22,26563.0,282.1391,282.2556,281.7217,281.7217,26563.0
2024-03-01 13:00:00,290.19,290.22,289.8,290.09,42042.0,281.6926,281.7217,281.314,281.5955,42042.0
2024-03-01 13:10:00,290.11,290.55,290.08,290.13,24116.0,281.6149,282.042,281.5858,281.6343,24116.0
2024-03-01 13:20:00,290.1,290.19,289.97,290.07,18945.0,281.6052,281.6926,281.479,281.5761,18945.0
2024-03-01 13:30:00,290.03,290.07,289.72,289.86,20008.0,281.5372,281.5761,281.2363,281.3722,20008.0
2024-03-01 13:40:00,289.84,290.1,289.79,289.83,17442.0,281.3528,281.6052,281.3043,281.3431,17442.0
2024-03-01 13:50:00,289.82,289.92,289.69,289.85,23742.0,281.3334,281.4305,281.2072,281.3625,23742.0
2024-03-01 14:00:00,289.82,289.97,289.53,289.86,39351.0,281.3334,281.479,281.0519,281.3722,39351.0
2024-03-01 14:10:00,289.87,290.75,289.87,290.71,59897.0,281.3819,282.2362,281.3819,282.1973,59897.0
2024-03-01 14:20:00,290.71,290.92,290.51,290.6,34182.0,282.1973,282.4012,282.0032,282.0905,34182.0
2024-03-01 14:30:00,290.64,290.64,290.24,290.33,27029.0,282.1294,282.1294,281.7411,281.8285,27029.0
2024-03-01 14:40:00,290.34,290.51,290.29,290.35,32224.0,281.8382,282.0032,281.7896,281.8479,32224.0
2024-03-01 14:50:00,290.37,290.59,290.36,290.55,31905.0,281.8673,282.0808,281.8576,282.042,31905.0
2024-03-01 15:00:00,290.55,290.58,290.23,290.28,30171.0,282.042,282.0711,281.7314,281.7799,30171.0
2024-03-01 15:10:00,290.3,290.4,290.19,290.38,37432.0,281.7993,281.8964,281.6926,281.877,37432.0
2024-03-01 15:20:00,290.37,290.43,290.16,290.22,45950.0,281.8673,281.9255,281.6634,281.7217,45950.0
2024-03-01 15:30:00,290.22,290.49,290.18,290.41,51046.0,281.7217,281.9838,281.6828,281.9061,51046.0
2024-03-01 15:40:00,290.43,290.68,290.29,290.6,59290.0,281.9255,282.1682,281.7896,282.0905,59290.0
2024-03-01 15:50:00,290.57,290.94,290.4,290.75,180680.0,282.0614,282.4206,281.8964,282.2362,180680.0
2024-03-04 09:30:00,289.37,290.46,288.79,289.03,104359.0,280.8966,281.9546,280.3335,280.5665,104359.0
2024-03-04 09:40:00,289.02,289.46,288.68,289.0,102003.0,280.5568,280.9839,280.2268,280.5374,102003.0
2024-03-04 09:50:00,289.05,289.58,288.8,289.02,37360.0,280.5859,281.1004,280.3433,280.5568,37360.0
2024-03-04 10:00:00,289.05,289.29,288.8,288.99,33552.0,280.5859,280.8189,280.3433,280.5277,33552.0
2024-03-04 10:10:00,289.02,289.06,288.54,288.63,30063.0,280.5568,280.5956,280.0909,280.1782,30063.0
2024-03-04 10:20:00,288.63,288.96,288.5,288.71,31719.0,280.1782,280.4986,280.052,280.2559,31719.0
2024-03-04 10:30:00,288.69,289.55,288.68,289.46,31767.0,280.2365,281.0713,280.2268,280.9839,31767.0
2024-03-04 10:40:00,289.42,290.22,289.4,290.18,36039.0,280.9451,281.7217,280.9257,281.6828,36039.0
2024-03-04 10:50:00,290.18,290.7,290.16,290.7,31860.0,281.6828,282.1876,281.6634,282.1876,31860.0
2024-03-04 11:00:00,290.62,290.64,290.14,290.27,24683.0,282.11,282.1294,281.644,281.7702,24683.0
2024-03-04 11:10:00,290.24,290.36,289.87,290.02,21288.0,281.7411,281.8576,281.3819,281.5275,21288.0
2024-03-04 11:20:00,290.0,290.12,289.78,290.05,26512.0,281.5081,281.6246,281.2946,281.5567,26512.0
2024-03-04 11:30:00,290.05,290.43,290.05,290.1,18723.0,281.5567,281.9255,281.5567,281.6052,18723.0
2024-03-04 11:40:00,290.09,290.41,290.05,290.32,22831.0,281.5955,281.9061,281.5567,281.8187,22831.0
2024-03-04 11:50:00,290.29,290.58,290.12,290.4,28333.0,281.7896,282.0711,281.6246,281.8964,28333.0
2024-03-04 12:00:00,290.35,290.47,290.11,290.15,15213.0,281.8479,281.9644,281.6149,281.6537,15213.0
2024-03-04 12:10:00,290.18,290.21,289.64,289.81,26934.0,281.6828,281.712,281.1587,281.3237,26934.0
2024-03-04 12:20:00,289.81,290.07,289.78,289.96,10459.0,281.3237,281.5761,281.2946,281.4693,10459.0
2024-03-04 12:30:00,289.98,290.38,289.96,290.16,14031.0,281.4887,281.877,281.4693,281.6634,14031.0
2024-03-04 12:40:00,290.11,290.25,290.03,290.24,19356.0,281.6149,281.7508,281.5372,281.7411,19356.0
2024-03-04 12:50:00,290.26,290.32,290.13,290.22,13928.0,281.7605,281.8187,281.6343,281.7217,13928.0
2024-03-04 13:00:00,290.23,290.27,290.02,290.2,9495.0,281.7314,281.7702,281.5275,281.7023,9495.0
2024-03-04 13:10:00,290.18,290.39,289.95,290.04,13797.0,281.6828,281.8867,281.4596,281.5469,13797.0
2024-03-04 13:20:00,289.99,290.16,289.88,290.14,11446.0,281.4984,281.6634,281.3916,281.644,11446.0
2024-03-04 13:30:00,290.09,290.16,289.86,290.13,18897.0,281.5955,281.6634,281.3722,281.6343,18897.0
2024-03-04 13:40:00,290.1,290.25,290.0,290.0,9041.0,281.6052,281.7508,281.5081,281.5081,9041.0
2024-03-04 13:50:00,290.05,290.25,289.98,290.24,11530.0,281.5567,281.7508,281.4887,281.7411,11530.0
2024-03-04 14:00:00,290.24,290.35,290.03,290.14,12860.0,281.7411,281.8479,281.5372,281.644,12860.0
2024-03-04 14:10:00,290.17,290.33,290.05,290.16,16148.0,281.6731,281.8285,281.5567,281.6634,16148.0
2024-03-04 14:20:00,290.15,290.17,289.99,290.01,13464.0,281.6537,281.6731,281.4984,281.5178,13464.0
2024-03-04 14:30:00,290.0,290.85,290.0,290.82,43289.0,281.5081,282.3332,281.5081,282.3041,43289.0
2024-03-04 14:40:00,290.93,291.05,290.7,290.94,18980.0,282.4109,282.5274,282.1876,282.4206,18980.0
2024-03-04 14:50:00,290.94,291.24,290.91,290.94,12643.0,282.4206,282.7118,282.3915,282.4206,12643.0
2024-03-04 15:00:00,290.93,291.18,290.92,291.08,18715.0,282.4109,282.6536,282.4012,282.5565,18715.0
2024-03-04 15:10:00,291.08,291.1,290.46,290.46,35290.0,282.5565,282.5759,281.9546,281.9546,35290.0
2024-03-04 15:20:00,290.48,290.64,290.3,290.45,35673.0,281.9741,282.1294,281.7993,281.9449,35673.0
2024-03-04 15:30:00,290.45,290.95,290.45,290.83,21449.0,281.9449,282.4303,281.9449,282.3138,21449.0
2024-03-04 15:40:00,290.83,290.98,290.68,290.84,44665.0,282.3138,282.4594,282.1682,282.3235,44665.0
2024-03-04 15:50:00,290.83,291.05,290.74,291.04,151843.0,282.3138,282.5274,282.2264,282.5177,151843.0
2024-03-05 09:30:00,291.56,291.69,289.7,290.07,159273.0,283.0224,283.1486,281.2169,281.5761,159273.0
2024-03-05 09:40:00,290.04,290.14,288.92,289.94,27580.0,281.5469,281.644,280.4597,281.4499,27580.0
2024-03-05 09:50:00,290.06,290.9,289.77,290.9,22980.0,281.5664,282.3818,281.2849,282.3818,22980.0
2024-03-05 10:00:00,290.9,291.98,290.89,291.42,39873.0,282.3818,283.4301,282.3721,282.8865,39873.0
2024-03-05 10:10:00,291.42,292.38,291.34,292.26,29885.0,282.8865,283.8184,282.8089,283.7019,29885.0
2024-03-05 10:20:00,292.24,292.75,292.21,292.75,46871.0,283.6825,284.1776,283.6534,284.1776,46871.0
2024-03-05 10:30:00,292.76,293.29,292.65,292.91,34172.0,284.1873,284.7018,284.0805,284.3329,34172.0
2024-03-05 10:40:00,292.87,293.33,292.86,292.86,24095.0,284.2941,284.7406,284.2844,284.2844,24095.0
2024-03-05 10:50:00,292.89,293.18,292.77,292.92,36073.0,284.3135,284.595,284.197,284.3426,36073.0
2024-03-05 11:00:00,292.96,292.99,292.52,292.56,23087.0,284.3814,284.4106,283.9543,283.9932,23087.0
2024-03-05 11:10:00,292.52,292.78,292.35,292.57,28156.0,283.9543,284.2067,283.7893,284.0029,28156.0
2024-03-05 11:20:00,292.55,292.7,292.38,292.66,16287.0,283.9834,284.1291,283.8184,284.0902,16287.0
2024-03-05 11:30:00,292.61,293.35,292.6,293.3,29351.0,284.0417,284.76,284.032,284.7115,29351.0
2024-03-05 11:40:00,293.31,293.35,292.52,292.75,18264.0,284.7212,284.76,283.9543,284.1776,18264.0
2024-03-05 11:50:00,292.79,292.79,292.46,292.71,17089.0,284.2164,284.2164,283.8961,284.1388,17089.0
2024-03-05 12:00:00,292.73,293.08,292.54,292.93,20105.0,284.1582,284.4979,283.9737,284.3523,20105.0
2024-03-05 12:10:00,292.96,293.29,292.91,293.17,17907.0,284.3814,284.7018,284.3329,284.5853,17907.0
2024-03-05 12:20:00,293.13,293.51,293.13,293.13,26676.0,284.5465,284.9153,284.5465,284.5465,26676.0
2024-03-05 12:30:00,293.12,293.12,292.83,292.84,12383.0,284.5368,284.5368,284.2552,284.265,12383.0
2024-03-05 12:40:00,292.82,293.1,292.75,292.92,8104.0,284.2455,284.5173,284.1776,284.3426,8104.0
2024-03-05 12:50:00,292.91,292.92,292.56,292.64,13155.0,284.3329,284.3426,283.9932,284.0708,13155.0
2024-03-05 13:00:00,292.67,292.86,292.61,292.86,9188.0,284.0999,284.2844,284.0417,284.2844,9188.0
2024-03-05 13:10:00,292.84,292.93,292.37,292.45,19181.0,284.265,284.3523,283.8087,283.8864,19181.0
2024-03-05 13:20:00,292.39,292.71,292.35,292.69,10495.0,283.8281,284.1388,283.7893,284.1193,10495.0
2024-03-05 13:30:00,292.66,292.84,292.62,292.75,10447.0,284.0902,284.265,284.0514,284.1776,10447.0
2024-03-05 13:40:00,292.71,292.85,292.37,292.4,26753.0,284.1388,284.2747,283.8087,283.8378,26753.0
2024-03-05 13:50:00,292.43,292.7,292.28,292.5,24451.0,283.867,284.1291,283.7214,283.9349,24451.0
2024-03-05 14:00:00,292.49,292.68,292.25,292.61,16618.0,283.9252,284.1096,283.6922,284.0417,16618.0
2024-03-05 14:10:00,292.58,292.84,292.55,292.67,21482.0,284.0126,284.265,283.9834,284.0999,21482.0
2024-03-05 14:20:00,292.69,292.98,292.64,292.88,18001.0,284.1193,284.4009,284.0708,284.3038,18001.0
2024-03-05 14:30:00,292.88,292.88,292.49,292.73,13163.0,284.3038,284.3038,283.9252,284.1582,13163.0
2024-03-05 14:40:00,292.69,292.69,292.28,292.31,15229.0,284.1193,284.1193,283.7214,283.7505,15229.0
2024-03-05 14:50:00,292.34,292.35,292.18,292.31,19810.0,283.7796,283.7893,283.6243,283.7505,19810.0
2024-03-05 15:00:00,292.35,292.47,292.15,292.28,22404.0,283.7893,283.9058,283.5952,283.7214,22404.0
2024-03-05 15:10:00,292.25,292.26,291.81,291.93,23645.0,283.6922,283.7019,283.2651,283.3816,23645.0
2024-03-05 15:20:00,291.97,292.04,291.67,291.81,28325.0,283.4204,283.4884,283.1292,283.2651,28325.0
2024-03-05 15:30:00,291.8,292.31,291.79,292.13,31078.0,283.2554,283.7505,283.2457,283.5757,31078.0
2024-03-05 15:40:00,292.11,292.16,291.85,292.12,42734.0,283.5563,283.6049,283.3039,283.566,42734.0
2024-03-05 15:50:00,292.12,292.62,292.02,292.51,183089.0,283.566,284.0514,283.469,283.9446,183089.0
2024-03-06 09:30:00,293.33,294.24,293.28,293.55,68623.0,284.7406,285.624,284.6921,284.9542,68623.0
2024-03-06 09:40:00,293.48,293.94,293.39,293.59,15470.0,284.8862,285.3327,284.7988,284.993,15470.0
2024-03-06 09:50:00,293.6,294.45,293.6,294.27,70995.0,285.0027,285.8278,285.0027,285.6531,70995.0
2024-03-06 10:00:00,294.19,295.14,294.09,295.1,60419.0,285.5754,286.4976,285.4784,286.4588,60419.0
2024-03-06 10:10:00,295.05,295.1,294.16,294.2,26392.0,286.4102,286.4588,285.5463,285.5851,26392.0
2024-03-06 10:20:00,294.3,294.6,294.17,294.47,20571.0,285.6822,285.9734,285.556,285.8472,20571.0
2024-03-06 10:30:00,294.5,294.5,293.92,293.93,24825.0,285.8763,285.8763,285.3133,285.323,24825.0
2024-03-06 10:40:00,293.9,293.92,293.4,293.6,16039.0,285.2939,285.3133,284.8086,285.0027,16039.0
2024-03-06 10:50:00,293.54,293.61,293.27,293.61,15540.0,284.9445,285.0124,284.6824,285.0124,15540.0
2024-03-06 11:00:00,293.59,293.89,293.54,293.7,11168.0,284.993,285.2842,284.9445,285.0998,11168.0
2024-03-06 11:10:00,293.74,294.13,293.74,294.04,10051.0,285.1386,285.5172,285.1386,285.4298,10051.0
2024-03-06 11:20:00,294.0,294.34,293.85,294.34,12001.0,285.391,285.721,285.2454,285.721,12001.0
2024-03-06 11:30:00,294.36,294.56,294.08,294.56,15923.0,285.7404,285.9346,285.4686,285.9346,15923.0
2024-03-06 11:40:00,294.58,294.69,294.48,294.54,13316.0,285.954,286.0608,285.8569,285.9152,13316.0
2024-03-06 11:50:00,294.56,294.71,294.38,294.38,6552.0,285.9346,286.0802,285.7599,285.7599,6552.0
2024-03-06 12:00:00,294.34,294.64,294.26,294.55,20494.0,285.721,286.0122,285.6434,285.9249,20494.0
2024-03-06 12:10:00,294.57,294.71,294.24,294.24,15350.0,285.9443,286.0802,285.624,285.624,15350.0
2024-03-06 12:20:00,294.27,294.35,294.15,294.29,15788.0,285.6531,285.7307,285.5366,285.6725,15788.0
2024-03-06 12:30:00,294.24,294.45,293.98,294.1,16454.0,285.624,285.8278,285.3716,285.4881,16454.0
2024-03-06 12:40:00,294.14,294.22,293.87,293.95,7518.0,285.5269,285.6045,285.2648,285.3425,7518.0
2024-03-06 12:50:00,293.95,294.01,293.34,293.36,10841.0,285.3425,285.4007,284.7503,284.7697,10841.0
2024-03-06 13:00:00,293.32,293.49,293.15,293.21,12318.0,284.7309,284.8959,284.5659,284.6241,12318.0
2024-03-06 13:10:00,293.19,293.41,293.09,293.41,9680.0,284.6047,284.8183,284.5076,284.8183,9680.0
2024-03-06 13:20:00,293.46,293.76,293.41,293.72,16589.0,284.8668,285.158,284.8183,285.1192,16589.0
2024-03-06 13:30:00,293.65,293.65,292.87,292.97,11316.0,285.0512,285.0512,284.2941,284.3911,11316.0
2024-03-06 13:40:00,293.01,293.33,292.57,292.69,15192.0,284.43,284.7406,284.0029,284.1193,15192.0
2024-03-06 13:50:00,292.64,293.04,292.57,293.01,13953.0,284.0708,284.4591,284.0029,284.43,13953.0
2024-03-06 14:00:00,292.98,293.05,292.75,292.75,12681.0,284.4009,284.4688,284.1776,284.1776,12681.0
2024-03-06 14:10:00,292.69,292.69,292.15,292.34,17408.0,284.1193,284.1193,283.5952,283.7796,17408.0
2024-03-06 14:20:00,292.3,292.77,292.3,292.75,13024.0,283.7408,284.197,283.7408,284.1776,13024.0
2024-03-06 14:30:00,292.7,292.84,292.55,292.74,14874.0,284.1291,284.265,283.9834,284.1679,14874.0
2024-03-06 14:40:00,292.69,292.76,292.52,292.75,14332.0,284.1193,284.1873,283.9543,284.1776,14332.0
2024-03-06 14:50:00,292.78,292.96,292.62,292.75,16533.0,284.2067,284.3814,284.0514,284.1776,16533.0
2024-03-06 15:00:00,292.72,292.86,292.65,292.7,15245.0,284.1485,284.2844,284.0805,284.1291,15245.0
2024-03-06 15:10:00,292.69,292.79,292.29,292.45,15383.0,284.1193,284.2164,283.7311,283.8864,15383.0
2024-03-06 15:20:00,292.43,292.73,292.33,292.71,17099.0,283.867,284.1582,283.7699,284.1388,17099.0
2024-03-06 15:30:00,292.73,293.18,292.72,293.11,26940.0,284.1582,284.595,284.1485,284.527,26940.0
2024-03-06 15:40:00,293.16,293.24,292.79,292.93,42686.0,284.5756,284.6532,284.2164,284.3523,42686.0
2024-03-06 15:50:00,292.87,293.31,292.65,293.01,135294.0,284.2941,284.7212,284.0805,284.43,135294.0
2024-03-07 09:30:00,294.2,294.76,293.06,293.42,62914.0,285.5851,286.1287,284.4785,284.828,62914.0
2024-03-07 09:40:00,293.91,294.36,293.48,294.35,29594.0,285.3036,285.7404,284.8862,285.7307,29594.0
2024-03-07 09:50:00,294.31,294.92,294.04,294.92,18340.0,285.6919,286.284,285.4298,286.284,18340.0
2024-03-07 10:00:00,294.83,294.84,294.25,294.35,19540.0,286.1967,286.2064,285.6337,285.7307,19540.0
2024-03-07 10:10:00,294.32,294.49,293.98,294.12,13158.0,285.7016,285.8666,285.3716,285.5075,13158.0
2024-03-07 10:20:00,294.06,294.54,293.83,294.51,23460.0,285.4492,285.9152,285.226,285.8861,23460.0
2024-03-07 10:30:00,294.53,294.56,294.13,294.14,11495.0,285.9055,285.9346,285.5172,285.5269,11495.0
2024-03-07 10:40:00,294.15,294.25,293.89,294.18,27282.0,285.5366,285.6337,285.2842,285.5657,27282.0
2024-03-07 10:50:00,294.21,294.65,294.19,294.26,46528.0,285.5948,286.022,285.5754,285.6434,46528.0
2024-03-07 11:00:00,294.34,294.5,294.21,294.34,20885.0,285.721,285.8763,285.5948,285.721,20885.0
2024-03-07 11:10:00,294.32,294.41,294.2,294.3,17968.0,285.7016,285.789,285.5851,285.6822,17968.0
2024-03-07 11:20:00,294.26,294.42,294.05,294.05,14869.0,285.6434,285.7987,285.4395,285.4395,14869.0
2024-03-07 11:30:00,293.93,293.99,293.28,293.29,14191.0,285.323,285.3813,284.6921,284.7018,14191.0
2024-03-07 11:40:00,293.34,293.36,292.81,292.84,17856.0,284.7503,284.7697,284.2358,284.265,17856.0
2024-03-07 11:50:00,292.85,293.33,292.85,293.2,9765.0,284.2747,284.7406,284.2747,284.6144,9765.0
2024-03-07 12:00:00,293.15,293.15,292.5,292.5,13099.0,284.5659,284.5659,283.9349,283.9349,13099.0
2024-03-07 12:10:00,292.49,292.75,292.4,292.72,16321.0,283.9252,284.1776,283.8378,284.1485,16321.0
2024-03-07 12:20:00,292.69,293.12,292.57,292.99,30913.0,284.1193,284.5368,284.0029,284.4106,30913.0
2024-03-07 12:30:00,292.91,293.01,292.82,292.84,17320.0,284.3329,284.43,284.2455,284.265,17320.0
2024-03-07 12:40:00,292.79,292.84,292.52,292.63,10661.0,284.2164,284.265,283.9543,284.0611,10661.0
2024-03-07 12:50:00,292.63,292.8,292.5,292.67,14511.0,284.0611,284.2261,283.9349,284.0999,14511.0
2024-03-07 13:00:00,292.7,293.0,292.64,293.0,13874.0,284.1291,284.4203,284.0708,284.4203,13874.0
2024-03-07 13:10:00,293.04,293.1,292.92,293.04,9013.0,284.4591,284.5173,284.3426,284.4591,9013.0
2024-03-07 13:20:00,293.04,293.26,292.98,293.17,14366.0,284.4591,284.6727,284.4009,284.5853,14366.0
2024-03-07 13:30:00,293.2,293.27,292.85,292.99,34620.0,284.6144,284.6824,284.2747,284.4106,34620.0
2024-03-07 13:40:00,292.95,293.27,292.63,293.18,20658.0,284.3717,284.6824,284.0611,284.595,20658.0
2024-03-07 13:50:00,293.21,293.46,293.19,293.4,16296.0,284.6241,284.8668,284.6047,284.8086,16296.0
2024-03-07 14:00:00,293.43,293.43,293.08,293.15,19294.0,284.8377,284.8377,284.4979,284.5659,19294.0
2024-03-07 14:10:00,293.1,293.29,292.9,292.9,17277.0,284.5173,284.7018,284.3232,284.3232,17277.0
2024-03-07 14:20:00,292.97,293.03,292.55,292.64,18072.0,284.3911,284.4494,283.9834,284.0708,18072.0
2024-03-07 14:30:00,292.61,292.68,292.44,292.51,25293.0,284.0417,284.1096,283.8767,283.9446,25293.0
2024-03-07 14:40:00,292.57,292.69,292.32,292.5,13747.0,284.0029,284.1193,283.7602,283.9349,13747.0
2024-03-07 14:50:00,292.51,292.55,291.95,292.08,19408.0,283.9446,283.9834,283.401,283.5272,19408.0
2024-03-07 15:00:00,292.08,292.08,291.73,291.91,20537.0,283.5272,283.5272,283.1875,283.3622,20537.0
2024-03-07 15:10:00,291.92,292.28,291.89,292.23,20305.0,283.3719,283.7214,283.3428,283.6728,20305.0
2024-03-07 15:20:00,292.23,292.39,292.12,292.17,23729.0,283.6728,283.8281,283.566,283.6146,23729.0
2024-03-07 15:30:00,292.13,292.13,291.91,291.91,27691.0,283.5757,283.5757,283.3622,283.3622,27691.0
2024-03-07 15:40:00,291.89,292.2,291.81,291.81,49208.0,283.3428,283.6437,283.2651,283.2651,49208.0
2024-03-07 15:50:00,291.75,291.76,291.03,291.1,178852.0,283.2069,283.2166,282.508,282.5759,178852.0
2024-03-08 09:30:00,290.04,290.6,289.15,290.04,62936.0,281.5469,282.0905,280.683,281.5469,62936.0
2024-03-08 09:40:00,289.94,290.76,289.75,290.48,26979.0,281.4499,282.2459,281.2654,281.9741,26979.0
2024-03-08 09:50:00,290.47,291.17,290.34,291.13,41814.0,281.9644,282.6439,281.8382,282.605,41814.0
2024-03-08 10:00:00,291.11,291.19,290.33,290.57,25825.0,282.5856,282.6633,281.8285,282.0614,25825.0
2024-03-08 10:10:00,290.47,290.63,289.55,289.63,21958.0,281.9644,282.1197,281.0713,281.149,21958.0
2024-03-08 10:20:00,289.68,289.7,289.02,289.03,38742.0,281.1975,281.2169,280.5568,280.5665,38742.0
2024-03-08 10:30:00,289.07,289.34,288.83,289.31,19651.0,280.6053,280.8674,280.3724,280.8383,19651.0
2024-03-08 10:40:00,289.26,289.74,289.17,289.71,20476.0,280.7898,281.2557,280.7024,281.2266,20476.0
2024-03-08 10:50:00,289.68,289.99,289.41,289.99,18499.0,281.1975,281.4984,280.9354,281.4984,18499.0
2024-03-08 11:00:00,289.96,290.16,289.74,289.99,55499.0,281.4693,281.6634,281.2557,281.4984,55499.0
2024-03-08 11:10:00,289.94,289.94,289.16,289.74,56430.0,281.4499,281.4499,280.6927,281.2557,56430.0
2024-03-08 11:20:00,289.79,290.38,289.7,290.36,28339.0,281.3043,281.877,281.2169,281.8576,28339.0
2024-03-08 11:30:00,290.43,290.82,290.14,290.2,41094.0,281.9255,282.3041,281.644,281.7023,41094.0
2024-03-08 11:40:00,290.2,290.54,289.87,290.54,37410.0,281.7023,282.0323,281.3819,282.0323,37410.0
2024-03-08 11:50:00,290.57,290.63,290.23,290.33,15715.0,282.0614,282.1197,281.7314,281.8285,15715.0
2024-03-08 12:00:00,290.39,290.8,290.39,290.74,13500.0,281.8867,282.2847,281.8867,282.2264,13500.0
2024-03-08 12:10:00,290.68,290.79,290.52,290.67,18945.0,282.1682,282.275,282.0129,282.1585,18945.0
2024-03-08 12:20:00,290.65,291.02,290.58,290.81,19541.0,282.1391,282.4982,282.0711,282.2944,19541.0
2024-03-08 12:30:00,290.88,290.88,290.39,290.62,18088.0,282.3623,282.3623,281.8867,282.11,18088.0
2024-03-08 12:40:00,290.63,290.8,290.47,290.59,15894.0,282.1197,282.2847,281.9644,282.0808,15894.0
2024-03-08 12:50:00,290.63,290.69,290.22,290.48,21489.0,282.1197,282.1779,281.7217,281.9741,21489.0
2024-03-08 13:00:00,290.52,290.64,290.17,290.64,17114.0,282.0129,282.1294,281.6731,282.1294,17114.0
2024-03-08 13:10:00,290.64,291.01,290.58,290.92,17427.0,282.1294,282.4885,282.0711,282.4012,17427.0
2024-03-08 13:20:00,290.94,291.24,290.78,291.24,41252.0,282.4206,282.7118,282.2653,282.7118,41252.0
2024-03-08 13:30:00,291.19,291.29,291.02,291.08,29509.0,282.6633,282.7603,282.4982,282.5565,29509.0
2024-03-08 13:40:00,291.04,291.71,290.91,291.71,43261.0,282.5177,283.168,282.3915,283.168,43261.0
2024-03-08 13:50:00,291.7,291.71,291.38,291.62,30227.0,283.1583,283.168,282.8477,283.0807,30227.0
2024-03-08 14:00:00,291.56,291.87,291.54,291.78,26530.0,283.0224,283.3234,283.003,283.236,26530.0
2024-03-08 14:10:00,291.79,292.19,291.71,292.09,38649.0,283.2457,283.634,283.168,283.5369,38649.0
2024-03-08 14:20:00,292.14,292.92,292.14,292.87,29783.0,283.5855,284.3426,283.5855,284.2941,29783.0
2024-03-08 14:30:00,292.86,293.1,292.65,292.9,65089.0,284.2844,284.5173,284.0805,284.3232,65089.0
2024-03-08 14:40:00,292.9,293.06,292.48,292.95,57828.0,284.3232,284.4785,283.9155,284.3717,57828.0
2024-03-08 14:50:00,292.98,293.35,292.98,293.17,37140.0,284.4009,284.76,284.4009,284.5853,37140.0
2024-03-08 15:00:00,293.2,293.48,293.13,293.15,31173.0,284.6144,284.8862,284.5465,284.5659,31173.0
2024-03-08 15:10:00,293.16,293.16,292.75,292.93,32504.0,284.5756,284.5756,284.1776,284.3523,32504.0
2024-03-08 15:20:00,292.92,293.04,292.3,292.43,48693.0,284.3426,284.4591,283.7408,283.867,48693.0
2024-03-08 15:30:00,292.38,292.85,292.28,292.49,40135.0,283.8184,284.2747,283.7214,283.9252,40135.0
2024-03-08 15:40:00,292.47,292.79,292.44,292.52,67075.0,283.9058,284.2164,283.8767,283.9543,67075.0
2024-03-08 15:50:00,292.62,292.78,292.32,292.56,133542.0,284.0514,284.2067,283.7602,283.9932,133542.0
2024-03-11 09:30:00,292.15,294.55,292.15,293.18,105001.0,283.5952,285.9249,283.5952,284.595,105001.0
2024-03-11 09:40:00,293.28,293.61,292.74,292.95,34780.0,284.6921,285.0124,284.1679,284.3717,34780.0
2024-03-11 09:50:00,292.99,294.16,292.98,294.11,43699.0,284.4106,285.5463,284.4009,285.4978,43699.0
2024-03-11 10:00:00,294.05,294.12,292.78,292.85,28520.0,285.4395,285.5075,284.2067,284.2747,28520.0
2024-03-11 10:10:00,292.78,292.86,292.17,292.71,61103.0,284.2067,284.2844,283.6146,284.1388,61103.0
2024-03-11 10:20:00,292.73,292.9,291.87,292.22,20501.0,284.1582,284.3232,283.3234,283.6631,20501.0
2024-03-11 10:30:00,292.15,292.69,292.15,292.37,34663.0,283.5952,284.1193,283.5952,283.8087,34663.0
2024-03-11 10:40:00,292.31,292.74,292.02,292.14,28087.0,283.7505,284.1679,283.469,283.5855,28087.0
2024-03-11 10:50:00,292.15,292.7,292.06,292.67,35279.0,283.5952,284.1291,283.5078,284.0999,35279.0
2024-03-11 11:00:00,292.67,292.72,292.44,292.67,27933.0,284.0999,284.1485,283.8767,284.0999,27933.0
2024-03-11 11:10:00,292.71,292.82,292.54,292.73,20333.0,284.1388,284.2455,283.9737,284.1582,20333.0
2024-03-11 11:20:00,292.69,293.09,292.65,292.82,19178.0,284.1193,284.5076,284.0805,284.2455,19178.0
2024-03-11 11:30:00,292.78,293.43,292.6,293.34,14569.0,284.2067,284.8377,284.032,284.7503,14569.0
2024-03-11 11:40:00,293.34,293.9,293.24,293.9,14776.0,284.7503,285.2939,284.6532,285.2939,14776.0
2024-03-11 11:50:00,293.85,293.96,293.62,293.78,17417.0,285.2454,285.3522,285.0221,285.1774,17417.0
2024-03-11 12:00:00,293.8,294.31,293.74,294.26,32125.0,285.1968,285.6919,285.1386,285.6434,32125.0
2024-03-11 12:10:00,294.28,294.41,294.12,294.13,15335.0,285.6628,285.789,285.5075,285.5172,15335.0
2024-03-11 12:20:00,294.13,294.3,294.02,294.2,23713.0,285.5172,285.6822,285.4104,285.5851,23713.0
2024-03-11 12:30:00,294.18,294.29,294.1,294.11,11027.0,285.5657,285.6725,285.4881,285.4978,11027.0
2024-03-11 12:40:00,294.13,294.5,294.08,294.48,21564.0,285.5172,285.8763,285.4686,285.8569,21564.0
2024-03-11 12:50:00,294.42,294.52,294.23,294.3,13196.0,285.7987,285.8958,285.6143,285.6822,13196.0
2024-03-11 13:00:00,294.34,294.58,294.32,294.38,18427.0,285.721,285.954,285.7016,285.7599,18427.0
2024-03-11 13:10:00,294.38,294.82,294.15,294.82,18165.0,285.7599,286.187,285.5366,286.187,18165.0
2024-03-11 13:20:00,294.87,294.93,294.55,294.79,21267.0,286.2355,286.2938,285.9249,286.1579,21267.0
2024-03-11 13:30:00,294.81,294.96,294.62,294.8,19197.0,286.1773,286.3229,285.9928,286.1676,19197.0
2024-03-11 13:40:00,294.77,294.85,294.67,294.69,21938.0,286.1384,286.2161,286.0414,286.0608,21938.0
2024-03-11 13:50:00,294.68,295.09,294.66,295.09,26865.0,286.0511,286.4491,286.0317,286.4491,26865.0
2024-03-11 14:00:00,295.12,295.29,295.0,295.29,35433.0,286.4782,286.6432,286.3617,286.6432,35433.0
2024-03-11 14:10:00,295.28,295.43,294.98,295.24,47327.0,286.6335,286.7791,286.3423,286.5947,47327.0
2024-03-11 14:20:00,295.28,295.42,295.09,295.33,26047.0,286.6335,286.7694,286.4491,286.682,26047.0
2024-03-11 14:30:00,295.32,295.45,295.16,295.19,25121.0,286.6723,286.7985,286.517,286.5461,25121.0
2024-03-11 14:40:00,295.19,295.42,295.17,295.21,17536.0,286.5461,286.7694,286.5267,286.5656,17536.0
2024-03-11 14:50:00,295.2,295.38,295.2,295.28,21143.0,286.5558,286.7306,286.5558,286.6335,21143.0
2024-03-11 15:00:00,295.29,295.34,295.09,295.27,20169.0,286.6432,286.6917,286.4491,286.6238,20169.0
2024-03-11 15:10:00,295.25,295.35,295.0,295.07,16883.0,286.6044,286.7015,286.3617,286.4297,16883.0
2024-03-11 15:20:00,295.05,295.35,295.04,295.13,20516.0,286.4102,286.7015,286.4005,286.4879,20516.0
2024-03-11 15:30:00,295.1,295.19,294.89,295.03,27868.0,286.4588,286.5461,286.2549,286.3908,27868.0
2024-03-11 15:40:00,295.07,295.34,294.96,294.96,46618.0,286.4297,286.6917,286.3229,286.3229,46618.0
2024-03-11 15:50:00,294.94,295.08,294.69,294.85,126485.0,286.3035,286.4394,286.0608,286.2161,126485.0
2024-03-12 09:30:00,295.68,295.98,294.94,294.98,62953.0,287.0218,287.313,286.3035,286.3423,62953.0
2024-03-12 09:40:00,295.08,295.25,294.65,295.14,15293.0,286.4394,286.6044,286.022,286.4976,15293.0
2024-03-12 09:50:00,295.06,295.48,294.91,295.4,17559.0,286.4199,286.8276,286.2743,286.75,17559.0
2024-03-12 10:00:00,295.59,295.7,294.51,294.69,29745.0,286.9344,287.0412,285.8861,286.0608,29745.0
2024-03-12 10:10:00,294.65,294.87,294.36,294.48,19413.0,286.022,286.2355,285.7404,285.8569,19413.0
2024-03-12 10:20:00,294.44,294.9,294.42,294.88,17421.0,285.8181,286.2646,285.7987,286.2452,17421.0
2024-03-12 10:30:00,294.9,296.0,294.9,296.0,37666.0,286.2646,287.3324,286.2646,287.3324,37666.0
2024-03-12 10:40:00,296.01,296.24,295.76,295.96,24623.0,287.3421,287.5654,287.0994,287.2936,24623.0
2024-03-12 10:50:00,295.95,296.36,295.7,295.76,21365.0,287.2839,287.6819,287.0412,287.0994,21365.0
2024-03-12 11:00:00,295.8,295.82,295.22,295.75,19430.0,287.1383,287.1577,286.5753,287.0897,19430.0
2024-03-12 11:10:00,295.75,296.01,295.49,295.72,21690.0,287.0897,287.3421,286.8374,287.0606,21690.0
2024-03-12 11:20:00,295.58,295.69,295.16,295.18,14432.0,286.9247,287.0315,286.517,286.5364,14432.0
2024-03-12 11:30:00,295.18,295.85,295.13,295.63,16775.0,286.5364,287.1868,286.4879,286.9733,16775.0
2024-03-12 11:40:00,295.66,295.8,295.1,295.1,12779.0,287.0024,287.1383,286.4588,286.4588,12779.0
2024-03-12 11:50:00,295.11,295.42,295.1,295.33,11756.0,286.4685,286.7694,286.4588,286.682,11756.0
2024-03-12 12:00:00,295.34,295.34,294.95,295.08,11546.0,286.6917,286.6917,286.3132,286.4394,11546.0
2024-03-12 12:10:00,295.06,295.1,294.84,294.97,9341.0,286.4199,286.4588,286.2064,286.3326,9341.0
2024-03-12 12:20:00,294.97,295.05,294.83,294.87,11569.0,286.3326,286.4102,286.1967,286.2355,11569.0
2024-03-12 12:30:00,294.88,294.88,294.33,294.43,18553.0,286.2452,286.2452,285.7113,285.8084,18553.0
2024-03-12 12:40:00,294.43,294.49,293.88,294.05,20172.0,285.8084,285.8666,285.2745,285.4395,20172.0
2024-03-12 12:50:00,294.11,294.2,293.9,293.96,23624.0,285.4978,285.5851,285.2939,285.3522,23624.0
2024-03-12 13:00:00,293.99,294.05,293.6,293.64,16337.0,285.3813,285.4395,285.0027,285.0415,16337.0
2024-03-12 13:10:00,293.61,293.92,293.54,293.85,20280.0,285.0124,285.3133,284.9445,285.2454,20280.0
2024-03-12 13:20:00,293.91,294.01,293.74,293.81,15347.0,285.3036,285.4007,285.1386,285.2066,15347.0
2024-03-12 13:30:00,293.83,294.34,293.8,294.29,16530.0,285.226,285.721,285.1968,285.6725,16530.0
2024-03-12 13:40:00,294.32,294.32,294.05,294.1,21709.0,285.7016,285.7016,285.4395,285.4881,21709.0
2024-03-12 13:50:00,294.11,294.57,294.11,294.41,13079.0,285.4978,285.9443,285.4978,285.789,13079.0
2024-03-12 14:00:00,294.39,294.68,294.33,294.55,21613.0,285.7696,286.0511,285.7113,285.9249,21613.0
2024-03-12 14:10:00,294.55,294.67,294.52,294.58,7753.0,285.9249,286.0414,285.8958,285.954,7753.0
2024-03-12 14:20:00,294.56,294.68,294.54,294.66,15722.0,285.9346,286.0511,285.9152,286.0317,15722.0
2024-03-12 14:30:00,294.63,294.81,294.52,294.55,24996.0,286.0025,286.1773,285.8958,285.9249,24996.0
2024-03-12 14:40:00,294.55,294.61,294.17,294.57,16321.0,285.9249,285.9831,285.556,285.9443,16321.0
2024-03-12 14:50:00,294.51,294.8,294.47,294.67,19187.0,285.8861,286.1676,285.8472,286.0414,19187.0
2024-03-12 15:00:00,294.66,295.01,294.65,294.93,17162.0,286.0317,286.3714,286.022,286.2938,17162.0
2024-03-12 15:10:00,294.91,295.04,294.84,294.95,15676.0,286.2743,286.4005,286.2064,286.3132,15676.0
2024-03-12 15:20:00,294.91,295.02,294.79,294.99,17696.0,286.2743,286.3811,286.1579,286.352,17696.0
2024-03-12 15:30:00,294.95,294.95,294.64,294.75,17245.0,286.3132,286.3132,286.0122,286.119,17245.0
2024-03-12 15:40:00,294.74,294.89,294.34,294.38,42511.0,286.1093,286.2549,285.721,285.7599,42511.0
2024-03-12 15:50:00,294.29,294.55,294.1,294.24,125236.0,285.6725,285.9249,285.4881,285.624,125236.0
2024-03-13 09:30:00,292.26,293.47,287.68,287.69,256879.0,283.7019,284.8765,279.2561,279.2658,256879.0
2024-03-13 09:40:00,287.69,288.98,286.67,287.12,158968.0,279.2658,280.518,278.2756,278.7124,158968.0
2024-03-13 09:50:00,287.01,288.26,286.1,287.97,114556.0,278.6057,279.8191,277.7223,279.5376,114556.0
2024-03-13 10:00:00,288.05,288.92,287.63,287.84,56861.0,279.6152,280.4597,279.2075,279.4114,56861.0
2024-03-13 10:10:00,287.8,287.94,286.41,286.6,62603.0,279.3725,279.5084,278.0232,278.2077,62603.0
2024-03-13 10:20:00,286.58,287.15,286.31,286.52,74703.0,278.1883,278.7416,277.9262,278.13,74703.0
2024-03-13 10:30:00,286.51,287.07,285.2,285.26,63226.0,278.1203,278.6639,276.8487,276.9069,63226.0
2024-03-13 10:40:00,285.34,285.79,284.9,285.3,100145.0,276.9846,277.4214,276.5575,276.9457,100145.0
2024-03-13 10:50:00,285.36,286.06,285.05,286.05,55412.0,277.004,277.6835,276.7031,277.6738,55412.0
2024-03-13 11:00:00,286.03,286.23,285.03,285.2,57152.0,277.6544,277.8485,276.6836,276.8487,57152.0
2024-03-13 11:10:00,285.23,285.75,284.82,285.52,63912.0,276.8778,277.3826,276.4798,277.1593,63912.0
2024-03-13 11:20:00,285.53,285.88,285.1,285.11,42336.0,277.169,277.5088,276.7516,276.7613,42336.0
2024-03-13 11:30:00,285.1,285.52,284.71,284.78,54307.0,276.7516,277.1593,276.373,276.441,54307.0
2024-03-13 11:40:00,284.83,285.05,284.13,284.5,57641.0,276.4895,276.7031,275.81,276.1692,57641.0
2024-03-13 11:50:00,284.5,284.67,283.93,283.95,56691.0,276.1692,276.3342,275.6159,275.6353,56691.0
2024-03-13 12:00:00,283.91,284.58,283.9,284.19,50390.0,275.5964,276.2468,275.5867,275.8682,50390.0
2024-03-13 12:10:00,284.36,284.7,284.04,284.66,34523.0,276.0333,276.3633,275.7226,276.3245,34523.0
2024-03-13 12:20:00,284.66,284.93,284.46,284.86,38334.0,276.3245,276.5866,276.1303,276.5186,38334.0
2024-03-13 12:30:00,284.91,285.37,284.77,284.93,46453.0,276.5672,277.0137,276.4313,276.5866,46453.0
2024-03-13 12:40:00,284.88,284.88,284.13,284.37,38085.0,276.538,276.538,275.81,276.043,38085.0
2024-03-13 12:50:00,284.47,284.63,284.11,284.16,30084.0,276.14,276.2954,275.7906,275.8391,30084.0
2024-03-13 13:00:00,284.19,284.71,284.0,284.42,34934.0,275.8682,276.373,275.6838,276.0915,34934.0
2024-03-13 13:10:00,284.43,284.76,284.25,284.33,25548.0,276.1012,276.4216,275.9265,276.0041,25548.0
2024-03-13 13:20:00,284.42,285.33,284.42,285.18,34437.0,276.0915,276.9749,276.0915,276.8293,34437.0
2024-03-13 13:30:00,285.11,285.3,284.65,284.68,42662.0,276.7613,276.9457,276.3148,276.3439,42662.0
2024-03-13 13:40:00,284.63,285.09,284.31,284.39,36832.0,276.2954,276.7419,275.9847,276.0624,36832.0
2024-03-13 13:50:00,284.36,284.72,284.09,284.43,50243.0,276.0333,276.3827,275.7712,276.1012,50243.0
2024-03-13 14:00:00,284.39,285.0,284.09,284.31,39775.0,276.0624,276.6545,275.7712,275.9847,39775.0
2024-03-13 14:10:00,284.31,284.64,284.06,284.5,52019.0,275.9847,276.3051,275.7421,276.1692,52019.0
2024-03-13 14:20:00,284.46,284.66,284.02,284.07,44652.0,276.1303,276.3245,275.7032,275.7518,44652.0
2024-03-13 14:30:00,284.11,284.4,284.0,284.18,55548.0,275.7906,276.0721,275.6838,275.8585,55548.0
2024-03-13 14:40:00,284.23,284.63,284.14,284.45,58546.0,275.9071,276.2954,275.8197,276.1206,58546.0
2024-03-13 14:50:00,284.38,284.63,284.18,284.34,40811.0,276.0527,276.2954,275.8585,276.0139,40811.0
2024-03-13 15:00:00,284.32,284.32,283.75,283.91,64777.0,275.9944,275.9944,275.4411,275.5964,64777.0
2024-03-13 15:10:00,283.94,284.36,283.71,284.25,45059.0,275.6256,276.0333,275.4023,275.9265,45059.0
2024-03-13 15:20:00,284.26,284.59,283.62,283.81,50872.0,275.9362,276.2565,275.3149,275.4994,50872.0
2024-03-13 15:30:00,283.81,284.21,283.6,283.65,88372.0,275.4994,275.8877,275.2955,275.3441,88372.0
2024-03-13 15:40:00,283.6,283.61,283.12,283.15,147728.0,275.2955,275.3052,274.8296,274.8587,147728.0
2024-03-13 15:50:00,283.12,283.21,282.6,282.86,371616.0,274.8296,274.9169,274.3248,274.5772,371616.0
2024-03-14 09:30:00,282.42,282.52,279.33,279.87,196827.0,274.1501,274.2471,271.1506,271.6747,196827.0
2024-03-14 09:40:00,279.84,280.19,279.23,279.48,104653.0,271.6456,271.9854,271.0535,271.2962,104653.0
2024-03-14 09:50:00,279.5,279.55,278.92,279.12,90896.0,271.3156,271.3641,270.7526,270.9467,90896.0
2024-03-14 10:00:00,279.05,279.08,277.82,278.74,128484.0,270.8788,270.9079,269.6848,270.5778,128484.0
2024-03-14 10:10:00,278.69,278.93,277.93,278.73,53548.0,270.5293,270.7623,269.7916,270.5681,53548.0
2024-03-14 10:20:00,278.7,279.52,278.5,279.52,164431.0,270.539,271.335,270.3449,271.335,164431.0
2024-03-14 10:30:00,279.57,280.6,279.36,280.09,69985.0,271.3835,272.3834,271.1797,271.8883,69985.0
2024-03-14 10:40:00,280.09,280.09,279.3,279.88,65098.0,271.8883,271.8883,271.1214,271.6845,65098.0
2024-03-14 10:50:00,279.99,280.45,279.74,279.9,122739.0,271.7912,272.2378,271.5486,271.7039,122739.0
2024-03-14 11:00:00,279.9,280.39,279.9,280.36,87108.0,271.7039,272.1795,271.7039,272.1504,87108.0
2024-03-14 11:10:00,280.28,280.33,279.87,280.25,91198.0,272.0727,272.1213,271.6747,272.0436,91198.0
2024-03-14 11:20:00,280.21,280.44,279.43,279.44,68092.0,272.0048,272.2281,271.2476,271.2573,68092.0
2024-03-14 11:30:00,279.5,279.66,278.93,279.58,97582.0,271.3156,271.4709,270.7623,271.3932,97582.0
2024-03-14 11:40:00,279.65,279.74,279.21,279.36,43991.0,271.4612,271.5486,271.0341,271.1797,43991.0
2024-03-14 11:50:00,279.41,279.57,279.15,279.2,32792.0,271.2282,271.3835,270.9758,271.0244,32792.0
2024-03-14 12:00:00,279.2,279.54,279.01,279.39,56496.0,271.0244,271.3544,270.8399,271.2088,56496.0
2024-03-14 12:10:00,279.48,279.51,278.94,279.46,40445.0,271.2962,271.3253,270.772,271.2768,40445.0
2024-03-14 12:20:00,279.51,280.06,279.4,279.86,36980.0,271.3253,271.8592,271.2185,271.665,36980.0
2024-03-14 12:30:00,279.94,281.08,279.94,281.07,26326.0,271.7427,272.8493,271.7427,272.8396,26326.0
2024-03-14 12:40:00,281.06,281.08,280.49,280.57,28169.0,272.8299,272.8493,272.2766,272.3542,28169.0
2024-03-14 12:50:00,280.56,280.62,280.07,280.08,25753.0,272.3445,272.4028,271.8689,271.8786,25753.0
2024-03-14 13:00:00,280.05,280.42,279.92,280.15,29266.0,271.8495,272.2086,271.7233,271.9465,29266.0
2024-03-14 13:10:00,280.16,280.38,279.91,279.96,24562.0,271.9563,272.1698,271.7136,271.7621,24562.0
2024-03-14 13:20:00,279.95,280.47,279.92,280.31,18925.0,271.7524,272.2572,271.7233,272.1019,18925.0
2024-03-14 13:30:00,280.29,280.31,279.86,280.15,27485.0,272.0824,272.1019,271.665,271.9465,27485.0
2024-03-14 13:40:00,280.15,280.62,279.88,280.55,25627.0,271.9465,272.4028,271.6845,272.3348,25627.0
2024-03-14 13:50:00,280.52,280.88,280.43,280.82,20373.0,272.3057,272.6552,272.2183,272.5969,20373.0
2024-03-14 14:00:00,280.87,281.13,280.79,281.11,19577.0,272.6455,272.8979,272.5678,272.8784,19577.0
2024-03-14 14:10:00,281.09,281.27,280.97,281.06,18447.0,272.859,273.0338,272.7425,272.8299,18447.0
2024-03-14 14:20:00,281.1,281.1,280.55,280.57,21605.0,272.8687,272.8687,272.3348,272.3542,21605.0
2024-03-14 14:30:00,280.54,280.81,280.2,280.64,21680.0,272.3251,272.5872,271.9951,272.4222,21680.0
2024-03-14 14:40:00,280.58,280.82,280.48,280.56,24274.0,272.364,272.5969,272.2669,272.3445,24274.0
2024-03-14 14:50:00,280.53,280.91,280.53,280.69,41781.0,272.3154,272.6843,272.3154,272.4707,41781.0
2024-03-14 15:00:00,280.64,281.18,280.48,280.63,54347.0,272.4222,272.9464,272.2669,272.4125,54347.0
2024-03-14 15:10:00,280.62,280.99,280.5,280.58,28845.0,272.4028,272.762,272.2863,272.364,28845.0
2024-03-14 15:20:00,280.52,280.92,280.48,280.7,31741.0,272.3057,272.694,272.2669,272.4804,31741.0
2024-03-14 15:30:00,280.69,280.92,280.48,280.9,47370.0,272.4707,272.694,272.2669,272.6746,47370.0
2024-03-14 15:40:00,280.95,281.38,280.84,281.38,55355.0,272.7231,273.1405,272.6163,273.1405,55355.0
2024-03-14 15:50:00,281.39,282.0,281.09,281.86,278663.0,273.1502,273.7424,272.859,273.6065,278663.0
2024-03-15 09:30:00,281.89,284.23,281.54,283.25,780224.0,273.6356,275.9071,273.2958,274.9558,780224.0
2024-03-15 09:40:00,283.27,283.79,282.79,282.93,78930.0,274.9752,275.48,274.5092,274.6451,78930.0
2024-03-15 09:50:00,282.87,283.14,280.74,280.74,40865.0,274.5869,274.849,272.5193,272.5193,40865.0
2024-03-15 10:00:00,280.69,281.05,280.33,280.79,54492.0,272.4707,272.8202,272.1213,272.5678,54492.0
2024-03-15 10:10:00,280.86,281.49,280.73,280.9,31919.0,272.6358,273.2473,272.5096,272.6746,31919.0
2024-03-15 10:20:00,280.83,280.91,280.08,280.38,43647.0,272.6066,272.6843,271.8786,272.1698,43647.0
2024-03-15 10:30:00,280.41,280.9,280.25,280.47,36749.0,272.1989,272.6746,272.0436,272.2572,36749.0
2024-03-15 10:40:00,280.44,280.63,280.01,280.29,27899.0,272.2281,272.4125,271.8106,272.0824,27899.0
2024-03-15 10:50:00,280.38,280.41,279.92,280.19,64770.0,272.1698,272.1989,271.7233,271.9854,64770.0
2024-03-15 11:00:00,280.18,280.66,279.95,279.98,35122.0,271.9757,272.4416,271.7524,271.7815,35122.0
2024-03-15 11:10:00,279.94,280.0,279.67,279.82,26708.0,271.7427,271.8009,271.4806,271.6262,26708.0
2024-03-15 11:20:00,279.89,280.1,279.68,279.9,73530.0,271.6942,271.898,271.4903,271.7039,73530.0
2024-03-15 11:30:00,279.85,280.04,279.6,279.75,29189.0,271.6553,271.8398,271.4127,271.5583,29189.0
2024-03-15 11:40:00,279.79,279.79,279.42,279.53,21366.0,271.5971,271.5971,271.2379,271.3447,21366.0
2024-03-15 11:50:00,279.55,280.02,279.55,279.85,24379.0,271.3641,271.8204,271.3641,271.6553,24379.0
2024-03-15 12:00:00,279.93,280.06,279.82,279.95,21315.0,271.733,271.8592,271.6262,271.7524,21315.0
2024-03-15 12:10:00,279.99,280.01,279.84,279.93,10707.0,271.7912,271.8106,271.6456,271.733,10707.0
2024-03-15 12:20:00,279.88,280.07,279.57,279.6,35909.0,271.6845,271.8689,271.3835,271.4127,35909.0
2024-03-15 12:30:00,279.62,279.95,279.54,279.79,38923.0,271.4321,271.7524,271.3544,271.5971,38923.0
2024-03-15 12:40:00,279.79,279.89,279.25,279.32,37220.0,271.5971,271.6942,271.0729,271.1409,37220.0
2024-03-15 12:50:00,279.41,279.41,278.88,278.95,23651.0,271.2282,271.2282,270.7137,270.7817,23651.0
2024-03-15 13:00:00,278.91,279.59,278.77,279.58,17065.0,270.7429,271.4029,270.607,271.3932,17065.0
2024-03-15 13:10:00,279.61,279.98,279.61,279.63,19128.0,271.4224,271.7815,271.4224,271.4418,19128.0
2024-03-15 13:20:00,279.67,280.03,279.67,279.92,24992.0,271.4806,271.8301,271.4806,271.7233,24992.0
2024-03-15 13:30:00,279.92,279.97,279.72,279.79,11119.0,271.7233,271.7718,271.5291,271.5971,11119.0
2024-03-15 13:40:00,279.76,280.05,279.72,279.84,20508.0,271.568,271.8495,271.5291,271.6456,20508.0
2024-03-15 13:50:00,279.84,280.04,279.78,279.95,14241.0,271.6456,271.8398,271.5874,271.7524,14241.0
2024-03-15 14:00:00,279.95,279.97,279.71,279.78,17607.0,271.7524,271.7718,271.5194,271.5874,17607.0
2024-03-15 14:10:00,279.76,279.89,279.66,279.71,31189.0,271.568,271.6942,271.4709,271.5194,31189.0
2024-03-15 14:20:00,279.73,279.76,279.38,279.51,24387.0,271.5388,271.568,271.1991,271.3253,24387.0
2024-03-15 14:30:00,279.51,279.72,279.39,279.68,20527.0,271.3253,271.5291,271.2088,271.4903,20527.0
2024-03-15 14:40:00,279.69,279.94,279.13,279.23,35194.0,271.5,271.7427,270.9564,271.0535,35194.0
2024-03-15 14:50:00,279.25,279.28,278.97,279.13,29643.0,271.0729,271.102,270.8011,270.9564,29643.0
2024-03-15 15:00:00,279.15,279.49,279.01,279.38,27617.0,270.9758,271.3059,270.8399,271.1991,27617.0
2024-03-15 15:10:00,279.39,279.47,279.16,279.19,28845.0,271.2088,271.2865,270.9855,271.0147,28845.0
2024-03-15 15:20:00,279.25,279.27,278.95,279.01,65017.0,271.0729,271.0923,270.7817,270.8399,65017.0
2024-03-15 15:30:00,279.03,279.09,278.65,278.69,86458.0,270.8593,270.9176,270.4905,270.5293,86458.0
2024-03-15 15:40:00,278.68,278.75,278.51,278.68,74380.0,270.5196,270.5875,270.3546,270.5196,74380.0
2024-03-15 15:50:00,278.67,279.14,278.38,279.06,179198.0,270.5099,270.9661,270.2284,270.8885,179198.0
2024-03-18 09:30:00,279.47,280.3,278.43,278.44,99239.0,271.2865,272.0922,270.2769,270.2866,99239.0
2024-03-18 09:40:00,278.46,279.65,278.34,278.81,33316.0,270.306,271.4612,270.1895,270.6458,33316.0
2024-03-18 09:50:00,278.86,279.46,278.82,279.17,39470.0,270.6943,271.2768,270.6555,270.9952,39470.0
2024-03-18 10:00:00,279.18,279.88,279.01,279.34,56001.0,271.005,271.6845,270.8399,271.1603,56001.0
2024-03-18 10:10:00,279.34,279.38,279.02,279.09,18522.0,271.1603,271.1991,270.8496,270.9176,18522.0
2024-03-18 10:20:00,279.14,279.42,278.9,278.94,53966.0,270.9661,271.2379,270.7332,270.772,53966.0
2024-03-18 10:30:00,278.95,279.46,278.9,279.36,42716.0,270.7817,271.2768,270.7332,271.1797,42716.0
2024-03-18 10:40:00,279.34,279.34,278.65,278.99,29149.0,271.1603,271.1603,270.4905,270.8205,29149.0
2024-03-18 10:50:00,278.92,279.26,278.85,279.06,29837.0,270.7526,271.0826,270.6846,270.8885,29837.0
2024-03-18 11:00:00,279.07,279.59,278.99,279.38,75322.0,270.8982,271.4029,270.8205,271.1991,75322.0
2024-03-18 11:10:00,279.37,280.04,279.35,279.99,63570.0,271.1894,271.8398,271.17,271.7912,63570.0
2024-03-18 11:20:00,279.94,279.96,279.04,279.04,59130.0,271.7427,271.7621,270.8691,270.8691,59130.0
2024-03-18 11:30:00,279.04,279.26,278.74,278.84,50974.0,270.8691,271.0826,270.5778,270.6749,50974.0
2024-03-18 11:40:00,278.82,279.12,278.8,279.11,18658.0,270.6555,270.9467,270.6361,270.937,18658.0
2024-03-18 11:50:00,279.12,279.2,278.89,278.96,34016.0,270.9467,271.0244,270.7234,270.7914,34016.0
2024-03-18 12:00:00,278.95,279.18,278.85,279.05,19062.0,270.7817,271.005,270.6846,270.8788,19062.0
2024-03-18 12:10:00,279.06,279.12,278.86,278.93,20837.0,270.8885,270.9467,270.6943,270.7623,20837.0
2024-03-18 12:20:00,278.94,279.09,278.73,279.0,18615.0,270.772,270.9176,270.5681,270.8302,18615.0
2024-03-18 12:30:00,278.98,278.98,278.68,278.68,13326.0,270.8108,270.8108,270.5196,270.5196,13326.0
2024-03-18 12:40:00,278.72,279.09,278.71,278.99,22716.0,270.5584,270.9176,270.5487,270.8205,22716.0
2024-03-18 12:50:00,278.99,279.1,278.91,279.01,24657.0,270.8205,270.9273,270.7429,270.8399,24657.0
2024-03-18 13:00:00,278.98,279.15,278.87,279.01,36441.0,270.8108,270.9758,270.704,270.8399,36441.0
2024-03-18 13:10:00,279.01,279.09,278.85,278.88,19481.0,270.8399,270.9176,270.6846,270.7137,19481.0
2024-03-18 13:20:00,278.86,279.05,278.69,279.04,28385.0,270.6943,270.8788,270.5293,270.8691,28385.0
2024-03-18 13:30:00,279.06,279.1,278.43,278.44,50421.0,270.8885,270.9273,270.2769,270.2866,50421.0
2024-03-18 13:40:00,278.44,278.51,278.25,278.39,35432.0,270.2866,270.3546,270.1022,270.2381,35432.0
2024-03-18 13:50:00,278.4,278.9,278.38,278.85,24119.0,270.2478,270.7332,270.2284,270.6846,24119.0
2024-03-18 14:00:00,278.82,278.93,278.68,278.88,21417.0,270.6555,270.7623,270.5196,270.7137,21417.0
2024-03-18 14:10:00,278.84,278.9,278.69,278.74,28039.0,270.6749,270.7332,270.5293,270.5778,28039.0
2024-03-18 14:20:00,278.76,279.03,278.67,278.91,26306.0,270.5973,270.8593,270.5099,270.7429,26306.0
2024-03-18 14:30:00,278.9,278.97,278.8,278.81,33314.0,270.7332,270.8011,270.6361,270.6458,33314.0
2024-03-18 14:40:00,278.76,278.8,278.53,278.71,30022.0,270.5973,270.6361,270.374,270.5487,30022.0
2024-03-18 14:50:00,278.73,278.94,278.61,278.85,36969.0,270.5681,270.772,270.4516,270.6846,36969.0
2024-03-18 15:00:00,278.84,279.04,278.8,278.96,66274.0,270.6749,270.8691,270.6361,270.7914,66274.0
2024-03-18 15:10:00,278.96,279.1,278.93,279.09,44667.0,270.7914,270.9273,270.7623,270.9176,44667.0
2024-03-18 15:20:00,279.09,279.15,278.81,278.84,40965.0,270.9176,270.9758,270.6458,270.6749,40965.0
2024-03-18 15:30:00,278.82,278.82,278.46,278.46,35765.0,270.6555,270.6555,270.306,270.306,35765.0
2024-03-18 15:40:00,278.48,278.56,278.16,278.19,55836.0,270.3254,270.4031,270.0148,270.0439,55836.0
2024-03-18 15:50:00,278.16,278.67,278.07,278.6,164242.0,270.0148,270.5099,269.9275,270.4419,164242.0
2024-03-19 09:30:00,279.2,279.66,278.58,279.57,77806.0,271.0244,271.4709,270.4225,271.3835,77806.0
2024-03-19 09:40:00,279.57,280.62,279.57,280.24,40909.0,271.3835,272.4028,271.3835,272.0339,40909.0
2024-03-19 09:50:00,280.34,281.05,280.11,281.0,37296.0,272.131,272.8202,271.9077,272.7717,37296.0
2024-03-19 10:00:00,281.0,281.38,280.89,281.22,50762.0,272.7717,273.1405,272.6649,272.9852,50762.0
2024-03-19 10:10:00,281.28,281.7,280.99,281.7,40033.0,273.0435,273.4512,272.762,273.4512,40033.0
2024-03-19 10:20:00,281.78,282.25,281.66,281.86,65276.0,273.5288,273.9851,273.4123,273.6065,65276.0
2024-03-19 10:30:00,281.9,282.25,281.76,282.15,40992.0,273.6453,273.9851,273.5094,273.888,40992.0
2024-03-19 10:40:00,282.19,282.98,282.18,282.94,28456.0,273.9268,274.6937,273.9171,274.6548,28456.0
2024-03-19 10:50:00,282.86,283.06,282.58,282.95,64735.0,274.5772,274.7713,274.3054,274.6646,64735.0
2024-03-19 11:00:00,283.0,283.39,282.83,283.39,48414.0,274.7131,275.0917,274.5481,275.0917,48414.0
2024-03-19 11:10:00,283.4,283.68,283.07,283.19,28552.0,275.1014,275.3732,274.781,274.8975,28552.0
2024-03-19 11:20:00,283.14,283.23,282.66,282.8,38361.0,274.849,274.9364,274.383,274.5189,38361.0
2024-03-19 11:30:00,282.78,283.2,282.72,283.07,46441.0,274.4995,274.9072,274.4413,274.781,46441.0
2024-03-19 11:40:00,283.05,283.21,282.98,283.16,44365.0,274.7616,274.9169,274.6937,274.8684,44365.0
2024-03-19 11:50:00,283.19,283.23,282.83,283.23,22742.0,274.8975,274.9364,274.5481,274.9364,22742.0
2024-03-19 12:00:00,283.17,283.5,283.12,283.25,19035.0,274.8781,275.1985,274.8296,274.9558,19035.0
2024-03-19 12:10:00,283.25,283.51,282.97,283.48,20193.0,274.9558,275.2082,274.684,275.179,20193.0
2024-03-19 12:20:00,283.43,283.79,283.26,283.61,35154.0,275.1305,275.48,274.9655,275.3052,35154.0
2024-03-19 12:30:00,283.64,284.09,283.53,283.99,47248.0,275.3344,275.7712,275.2276,275.6741,47248.0
2024-03-19 12:40:00,284.0,284.4,283.71,283.82,39463.0,275.6838,276.0721,275.4023,275.5091,39463.0
2024-03-19 12:50:00,283.85,284.02,283.8,284.02,29440.0,275.5382,275.7032,275.4897,275.7032,29440.0
2024-03-19 13:00:00,284.03,284.18,283.34,283.38,30177.0,275.7129,275.8585,275.0431,275.082,30177.0
2024-03-19 13:10:00,283.38,283.44,282.94,282.94,90210.0,275.082,275.1402,274.6548,274.6548,90210.0
2024-03-19 13:20:00,282.95,283.12,282.58,283.1,22804.0,274.6646,274.8296,274.3054,274.8102,22804.0
2024-03-19 13:30:00,283.1,283.32,282.91,282.91,43837.0,274.8102,275.0237,274.6257,274.6257,43837.0
2024-03-19 13:40:00,282.91,283.06,282.46,282.64,41139.0,274.6257,274.7713,274.1889,274.3636,41139.0
2024-03-19 13:50:00,282.69,283.09,282.68,283.01,122076.0,274.4122,274.8005,274.4025,274.7228,122076.0
2024-03-19 14:00:00,282.99,283.2,282.8,283.09,18909.0,274.7034,274.9072,274.5189,274.8005,18909.0
2024-03-19 14:10:00,283.09,283.25,282.85,283.25,22361.0,274.8005,274.9558,274.5675,274.9558,22361.0
2024-03-19 14:20:00,283.19,283.19,282.83,282.99,30250.0,274.8975,274.8975,274.5481,274.7034,30250.0
2024-03-19 14:30:00,282.99,283.16,282.94,283.03,28802.0,274.7034,274.8684,274.6548,274.7422,28802.0
2024-03-19 14:40:00,283.03,283.28,282.98,283.19,29696.0,274.7422,274.9849,274.6937,274.8975,29696.0
2024-03-19 14:50:00,283.15,283.59,283.14,283.57,31703.0,274.8587,275.2858,274.849,275.2664,31703.0
2024-03-19 15:00:00,283.6,283.75,283.0,283.19,33559.0,275.2955,275.4411,274.7131,274.8975,33559.0
2024-03-19 15:10:00,283.23,283.32,283.08,283.27,19710.0,274.9364,275.0237,274.7908,274.9752,19710.0
2024-03-19 15:20:00,283.24,283.43,282.96,283.09,37455.0,274.9461,275.1305,274.6743,274.8005,37455.0
2024-03-19 15:30:00,283.05,283.11,282.85,282.92,57683.0,274.7616,274.8199,274.5675,274.6354,57683.0
2024-03-19 15:40:00,282.9,283.3,282.87,283.07,197399.0,274.616,275.0043,274.5869,274.781,197399.0
2024-03-19 15:50:00,283.05,283.16,282.81,282.87,283085.0,274.7616,274.8684,274.5287,274.5869,283085.0
2024-03-20 09:30:00,283.5,283.68,282.27,283.36,64808.0,275.1985,275.3732,274.0045,275.0626,64808.0
2024-03-20 09:40:00,283.47,284.12,283.17,284.06,41196.0,275.1693,275.8003,274.8781,275.7421,41196.0
2024-03-20 09:50:00,284.08,284.2,283.78,283.84,34313.0,275.7615,275.878,275.4703,275.5285,34313.0
2024-03-20 10:00:00,283.84,284.16,283.63,283.63,16970.0,275.5285,275.8391,275.3246,275.3246,16970.0
2024-03-20 10:10:00,283.55,283.65,283.31,283.43,19833.0,275.247,275.3441,275.014,275.1305,19833.0
2024-03-20 10:20:00,283.43,283.48,283.19,283.29,28441.0,275.1305,275.179,274.8975,274.9946,28441.0
2024-03-20 10:30:00,283.22,283.42,283.06,283.37,31803.0,274.9267,275.1208,274.7713,275.0723,31803.0
2024-03-20 10:40:00,283.4,283.6,283.3,283.6,12255.0,275.1014,275.2955,275.0043,275.2955,12255.0
2024-03-20 10:50:00,283.51,283.63,283.35,283.42,16025.0,275.2082,275.3246,275.0528,275.1208,16025.0
2024-03-20 11:00:00,283.4,283.74,283.25,283.67,20808.0,275.1014,275.4314,274.9558,275.3635,20808.0
2024-03-20 11:10:00,283.57,283.59,283.09,283.13,46992.0,275.2664,275.2858,274.8005,274.8393,46992.0
2024-03-20 11:20:00,283.14,283.14,282.62,282.73,20329.0,274.849,274.849,274.3442,274.451,20329.0
2024-03-20 11:30:00,282.76,282.82,281.75,281.75,23342.0,274.4801,274.5384,273.4997,273.4997,23342.0
2024-03-20 11:40:00,281.75,281.85,281.37,281.81,19936.0,273.4997,273.5968,273.1308,273.5579,19936.0
2024-03-20 11:50:00,281.8,282.08,281.69,281.95,18775.0,273.5482,273.82,273.4415,273.6938,18775.0
2024-03-20 12:00:00,281.94,282.09,281.63,282.02,16806.0,273.6841,273.8297,273.3832,273.7618,16806.0
2024-03-20 12:10:00,282.04,282.06,281.56,281.56,28140.0,273.7812,273.8006,273.3153,273.3153,28140.0
2024-03-20 12:20:00,281.59,281.73,281.43,281.46,20129.0,273.3444,273.4803,273.1891,273.2182,20129.0
2024-03-20 12:30:00,281.51,282.11,281.42,281.85,21713.0,273.2667,273.8492,273.1794,273.5968,21713.0
2024-03-20 12:40:00,281.82,282.08,281.73,282.0,15884.0,273.5676,273.82,273.4803,273.7424,15884.0
2024-03-20 12:50:00,282.03,282.25,281.94,282.11,22384.0,273.7715,273.9851,273.6841,273.8492,22384.0
2024-03-20 13:00:00,282.02,282.45,281.95,282.31,30752.0,273.7618,274.1792,273.6938,274.0433,30752.0
2024-03-20 13:10:00,282.28,282.44,282.23,282.42,13309.0,274.0142,274.1695,273.9656,274.1501,13309.0
2024-03-20 13:20:00,282.4,282.5,282.34,282.47,15855.0,274.1307,274.2277,274.0724,274.1986,15855.0
2024-03-20 13:30:00,282.47,282.59,282.38,282.42,15710.0,274.1986,274.3151,274.1112,274.1501,15710.0
2024-03-20 13:40:00,282.42,282.74,282.38,282.63,31687.0,274.1501,274.4607,274.1112,274.3539,31687.0
2024-03-20 13:50:00,282.63,282.71,282.37,282.53,18082.0,274.3539,274.4316,274.1015,274.2569,18082.0
2024-03-20 14:00:00,282.56,283.31,282.56,282.67,32994.0,274.286,275.014,274.286,274.3928,32994.0
2024-03-20 14:10:00,282.71,282.84,282.43,282.5,25158.0,274.4316,274.5578,274.1598,274.2277,25158.0
2024-03-20 14:20:00,282.48,282.85,282.45,282.77,27860.0,274.2083,274.5675,274.1792,274.4898,27860.0
2024-03-20 14:30:00,282.89,283.03,282.39,282.8,26301.0,274.6063,274.7422,274.121,274.5189,26301.0
2024-03-20 14:40:00,282.8,283.53,282.78,283.41,33328.0,274.5189,275.2276,274.4995,275.1111,33328.0
2024-03-20 14:50:00,283.41,283.52,282.82,282.89,17162.0,275.1111,275.2179,274.5384,274.6063,17162.0
2024-03-20 15:00:00,282.9,283.28,282.79,283.13,23542.0,274.616,274.9849,274.5092,274.8393,23542.0
2024-03-20 15:10:00,283.15,283.25,282.76,283.09,38430.0,274.8587,274.9558,274.4801,274.8005,38430.0
2024-03-20 15:20:00,283.14,283.81,282.96,283.63,29470.0,274.849,275.4994,274.6743,275.3246,29470.0
2024-03-20 15:30:00,283.61,283.85,283.37,283.85,29485.0,275.3052,275.5382,275.0723,275.5382,29485.0
2024-03-20 15:40:00,283.82,283.87,283.53,283.68,36156.0,275.5091,275.5576,275.2276,275.3732,36156.0
2024-03-20 15:50:00,283.71,284.6,283.53,284.4,204586.0,275.4023,276.2662,275.2276,276.0721,204586.0
2024-03-21 09:30:00,284.5,284.58,283.15,283.8,77018.0,276.1692,276.2468,274.8587,275.4897,77018.0
2024-03-21 09:40:00,283.98,284.47,283.87,284.39,28490.0,275.6644,276.14,275.5576,276.0624,28490.0
2024-03-21 09:50:00,284.53,285.54,284.43,285.5,45153.0,276.1983,277.1787,276.1012,277.1399,45153.0
2024-03-21 10:00:00,285.47,285.58,284.68,284.78,31775.0,277.1108,277.2175,276.3439,276.441,31775.0
2024-03-21 10:10:00,284.78,285.3,284.78,284.99,27310.0,276.441,276.9457,276.441,276.6448,27310.0
2024-03-21 10:20:00,284.99,285.05,284.57,284.88,33558.0,276.6448,276.7031,276.2371,276.538,33558.0
2024-03-21 10:30:00,284.81,285.09,284.49,284.57,44756.0,276.4701,276.7419,276.1595,276.2371,44756.0
2024-03-21 10:40:00,284.57,284.57,283.85,283.87,37733.0,276.2371,276.2371,275.5382,275.5576,37733.0
2024-03-21 10:50:00,283.9,284.56,283.88,284.34,40501.0,275.5867,276.2274,275.5673,276.0139,40501.0
2024-03-21 11:00:00,284.21,284.41,283.35,284.25,99069.0,275.8877,276.0818,275.0528,275.9265,99069.0
2024-03-21 11:10:00,284.14,284.42,283.92,284.41,37655.0,275.8197,276.0915,275.6062,276.0818,37655.0
2024-03-21 11:20:00,284.35,284.44,284.07,284.08,26110.0,276.0236,276.1109,275.7518,275.7615,26110.0
2024-03-21 11:30:00,284.13,284.49,284.11,284.26,32092.0,275.81,276.1595,275.7906,275.9362,32092.0
2024-03-21 11:40:00,284.27,284.32,283.95,283.98,40251.0,275.9459,275.9944,275.6353,275.6644,40251.0
2024-03-21 11:50:00,284.06,284.07,283.69,283.82,47631.0,275.7421,275.7518,275.3829,275.5091,47631.0
2024-03-21 12:00:00,283.76,283.87,283.43,283.43,26786.0,275.4508,275.5576,275.1305,275.1305,26786.0
2024-03-21 12:10:00,283.47,283.84,283.3,283.73,39888.0,275.1693,275.5285,275.0043,275.4217,39888.0
2024-03-21 12:20:00,283.69,283.84,283.34,283.45,34205.0,275.3829,275.5285,275.0431,275.1499,34205.0
2024-03-21 12:30:00,283.42,283.66,283.29,283.59,49018.0,275.1208,275.3538,274.9946,275.2858,49018.0
2024-03-21 12:40:00,283.66,283.77,283.48,283.63,20157.0,275.3538,275.4605,275.179,275.3246,20157.0
2024-03-21 12:50:00,283.66,283.82,283.66,283.69,28932.0,275.3538,275.5091,275.3538,275.3829,28932.0
2024-03-21 13:00:00,283.69,283.95,283.52,283.85,25059.0,275.3829,275.6353,275.2179,275.5382,25059.0
2024-03-21 13:10:00,283.82,284.09,283.8,283.96,24098.0,275.5091,275.7712,275.4897,275.645,24098.0
2024-03-21 13:20:00,283.99,283.99,283.54,283.54,27606.0,275.6741,275.6741,275.2373,275.2373,27606.0
2024-03-21 13:30:00,283.56,283.73,283.49,283.7,22575.0,275.2567,275.4217,275.1887,275.3926,22575.0
2024-03-21 13:40:00,283.73,283.78,283.56,283.66,10077.0,275.4217,275.4703,275.2567,275.3538,10077.0
2024-03-21 13:50:00,283.65,283.75,283.5,283.69,38598.0,275.3441,275.4411,275.1985,275.3829,38598.0
2024-03-21 14:00:00,283.73,283.84,283.48,283.54,24034.0,275.4217,275.5285,275.179,275.2373,24034.0
2024-03-21 14:10:00,283.54,283.58,283.23,283.3,33419.0,275.2373,275.2761,274.9364,275.0043,33419.0
2024-03-21 14:20:00,283.29,283.39,282.89,282.94,23215.0,274.9946,275.0917,274.6063,274.6548,23215.0
2024-03-21 14:30:00,282.96,283.04,282.64,282.67,27502.0,274.6743,274.7519,274.3636,274.3928,27502.0
2024-03-21 14:40:00,282.66,283.19,282.66,282.98,42095.0,274.383,274.8975,274.383,274.6937,42095.0
2024-03-21 14:50:00,282.97,283.01,282.81,282.88,20414.0,274.684,274.7228,274.5287,274.5966,20414.0
2024-03-21 15:00:00,282.9,283.37,282.87,283.2,42904.0,274.616,275.0723,274.5869,274.9072,42904.0
2024-03-21 15:10:00,283.19,283.19,282.87,282.93,24161.0,274.8975,274.8975,274.5869,274.6451,24161.0
2024-03-21 15:20:00,282.92,283.21,282.91,283.18,26802.0,274.6354,274.9169,274.6257,274.8878,26802.0
2024-03-21 15:30:00,283.21,283.47,283.06,283.13,28099.0,274.9169,275.1693,274.7713,274.8393,28099.0
2024-03-21 15:40:00,283.12,283.35,283.05,283.21,47679.0,274.8296,275.0528,274.7616,274.9169,47679.0
2024-03-21 15:50:00,283.22,283.69,283.16,283.5,157744.0,274.9267,275.3829,274.8684,275.1985,157744.0
2024-03-22 09:30:00,283.88,284.38,282.9,283.25,50351.0,275.5673,276.0527,274.616,274.9558,50351.0
2024-03-22 09:40:00,283.29,283.6,282.98,283.57,27059.0,274.9946,275.2955,274.6937,275.2664,27059.0
2024-03-22 09:50:00,283.65,284.13,283.52,283.99,16380.0,275.3441,275.81,275.2179,275.6741,16380.0
2024-03-22 10:00:00,284.05,284.39,283.51,283.51,66358.0,275.7323,276.0624,275.2082,275.2082,66358.0
2024-03-22 10:10:00,283.59,283.91,283.44,283.46,25345.0,275.2858,275.5964,275.1402,275.1596,25345.0
2024-03-22 10:20:00,283.39,283.45,283.14,283.16,20087.0,275.0917,275.1499,274.849,274.8684,20087.0
2024-03-22 10:30:00,283.21,283.34,282.74,282.74,30534.0,274.9169,275.0431,274.4607,274.4607,30534.0
2024-03-22 10:40:00,282.78,282.78,282.12,282.49,45839.0,274.4995,274.4995,273.8589,274.218,45839.0
2024-03-22 10:50:00,282.51,282.92,282.45,282.9,27805.0,274.2374,274.6354,274.1792,274.616,27805.0
2024-03-22 11:00:00,282.9,283.44,282.85,283.44,26980.0,274.616,275.1402,274.5675,275.1402,26980.0
2024-03-22 11:10:00,283.42,283.51,283.22,283.23,15470.0,275.1208,275.2082,274.9267,274.9364,15470.0
2024-03-22 11:20:00,283.24,283.35,282.9,283.03,14719.0,274.9461,275.0528,274.616,274.7422,14719.0
2024-03-22 11:30:00,283.02,283.02,282.44,282.7,22068.0,274.7325,274.7325,274.1695,274.4219,22068.0
2024-03-22 11:40:00,282.71,282.89,282.68,282.81,16831.0,274.4316,274.6063,274.4025,274.5287,16831.0
2024-03-22 11:50:00,282.83,282.85,282.5,282.52,11611.0,274.5481,274.5675,274.2277,274.2471,11611.0
2024-03-22 12:00:00,282.51,282.55,282.33,282.33,14399.0,274.2374,274.2763,274.0627,274.0627,14399.0
2024-03-22 12:10:00,282.31,282.6,282.26,282.43,20804.0,274.0433,274.3248,273.9948,274.1598,20804.0
2024-03-22 12:20:00,282.49,282.53,282.3,282.41,23500.0,274.218,274.2569,274.0336,274.1404,23500.0
2024-03-22 12:30:00,282.38,282.41,282.18,282.27,25592.0,274.1112,274.1404,273.9171,274.0045,25592.0
2024-03-22 12:40:00,282.22,282.72,282.12,282.65,22245.0,273.9559,274.4413,273.8589,274.3733,22245.0
2024-03-22 12:50:00,282.65,282.73,282.23,282.48,10511.0,274.3733,274.451,273.9656,274.2083,10511.0
2024-03-22 13:00:00,282.39,282.49,282.27,282.4,10276.0,274.121,274.218,274.0045,274.1307,10276.0
2024-03-22 13:10:00,282.39,282.65,282.36,282.62,9112.0,274.121,274.3733,274.0918,274.3442,9112.0
2024-03-22 13:20:00,282.61,282.61,282.44,282.53,9406.0,274.3345,274.3345,274.1695,274.2569,9406.0
2024-03-22 13:30:00,282.56,282.56,282.24,282.26,8117.0,274.286,274.286,273.9753,273.9948,8117.0
2024-03-22 13:40:00,282.29,282.64,282.22,282.55,22075.0,274.0239,274.3636,273.9559,274.2763,22075.0
2024-03-22 13:50:00,282.65,283.03,282.65,282.84,24487.0,274.3733,274.7422,274.3733,274.5578,24487.0
2024-03-22 14:00:00,282.81,282.93,282.63,282.78,14580.0,274.5287,274.6451,274.3539,274.4995,14580.0
2024-03-22 14:10:00,282.75,282.85,282.51,282.62,11738.0,274.4704,274.5675,274.2374,274.3442,11738.0
2024-03-22 14:20:00,282.65,282.71,282.44,282.66,14900.0,274.3733,274.4316,274.1695,274.383,14900.0
2024-03-22 14:30:00,282.64,282.78,282.52,282.74,27030.0,274.3636,274.4995,274.2471,274.4607,27030.0
2024-03-22 14:40:00,282.77,282.81,282.4,282.4,20794.0,274.4898,274.5287,274.1307,274.1307,20794.0
2024-03-22 14:50:00,282.38,282.91,282.38,282.88,12378.0,274.1112,274.6257,274.1112,274.5966,12378.0
2024-03-22 15:00:00,282.86,282.9,282.73,282.83,14958.0,274.5772,274.616,274.451,274.5481,14958.0
2024-03-22 15:10:00,282.83,282.84,282.44,282.6,13198.0,274.5481,274.5578,274.1695,274.3248,13198.0
2024-03-22 15:20:00,282.6,282.6,282.43,282.53,11075.0,274.3248,274.3248,274.1598,274.2569,11075.0
2024-03-22 15:30:00,282.5,282.75,282.41,282.6,21394.0,274.2277,274.4704,274.1404,274.3248,21394.0
2024-03-22 15:40:00,282.58,282.68,282.51,282.58,19126.0,274.3054,274.4025,274.2374,274.3054,19126.0
2024-03-22 15:50:00,282.6,282.83,282.52,282.53,95053.0,274.3248,274.5481,274.2471,274.2569,95053.0
2024-03-25 09:30:00,280.0,280.58,278.65,278.9,92178.0,271.8009,272.364,270.4905,270.7332,92178.0
2024-03-25 09:40:00,278.98,279.65,278.88,279.04,38154.0,270.8108,271.4612,270.7137,270.8691,38154.0
2024-03-25 09:50:00,279.11,279.76,279.05,279.72,39636.0,270.937,271.568,270.8788,271.5291,39636.0
2024-03-25 10:00:00,279.67,279.75,278.83,278.87,43005.0,271.4806,271.5583,270.6652,270.704,43005.0
2024-03-25 10:10:00,278.9,279.33,278.52,278.58,51098.0,270.7332,271.1506,270.3643,270.4225,51098.0
2024-03-25 10:20:00,278.62,278.93,278.19,278.5,85234.0,270.4613,270.7623,270.0439,270.3449,85234.0
2024-03-25 10:30:00,278.54,278.65,278.3,278.61,37516.0,270.3837,270.4905,270.1507,270.4516,37516.0
2024-03-25 10:40:00,278.63,278.65,277.87,278.02,42151.0,270.4711,270.4905,269.7333,269.8789,42151.0
2024-03-25 10:50:00,278.0,278.34,277.93,278.24,35521.0,269.8595,270.1895,269.7916,270.0925,35521.0
2024-03-25 11:00:00,278.24,278.39,278.04,278.15,31682.0,270.0925,270.2381,269.8983,270.0051,31682.0
2024-03-25 11:10:00,278.19,278.41,278.09,278.3,25119.0,270.0439,270.2575,269.9469,270.1507,25119.0
2024-03-25 11:20:00,278.36,278.37,277.93,278.0,29046.0,270.209,270.2187,269.7916,269.8595,29046.0
2024-03-25 11:30:00,278.04,278.12,277.87,277.94,22163.0,269.8983,269.976,269.7333,269.8013,22163.0
2024-03-25 11:40:00,277.9,278.03,277.7,277.96,44088.0,269.7624,269.8886,269.5683,269.8207,44088.0
2024-03-25 11:50:00,277.97,278.05,277.64,277.86,30826.0,269.8304,269.908,269.51,269.7236,30826.0
2024-03-25 12:00:00,277.96,278.2,277.85,278.14,26155.0,269.8207,270.0536,269.7139,269.9954,26155.0
2024-03-25 12:10:00,278.19,278.49,278.16,278.46,22011.0,270.0439,270.3352,270.0148,270.306,22011.0
2024-03-25 12:20:00,278.49,278.49,278.09,278.19,19236.0,270.3352,270.3352,269.9469,270.0439,19236.0
2024-03-25 12:30:00,278.17,278.58,278.15,278.48,41321.0,270.0245,270.4225,270.0051,270.3254,41321.0
2024-03-25 12:40:00,278.44,278.57,277.98,278.16,17041.0,270.2866,270.4128,269.8401,270.0148,17041.0
2024-03-25 12:50:00,278.14,278.46,278.1,278.46,17742.0,269.9954,270.306,269.9566,270.306,17742.0
2024-03-25 13:00:00,278.45,278.56,278.24,278.26,11918.0,270.2963,270.4031,270.0925,270.1119,11918.0
2024-03-25 13:10:00,278.25,278.37,277.92,277.98,20811.0,270.1022,270.2187,269.7818,269.8401,20811.0
2024-03-25 13:20:00,277.98,278.01,277.68,277.91,41073.0,269.8401,269.8692,269.5489,269.7721,41073.0
2024-03-25 13:30:00,277.91,278.02,277.82,278.02,34924.0,269.7721,269.8789,269.6848,269.8789,34924.0
2024-03-25 13:40:00,277.97,278.11,277.85,277.99,22758.0,269.8304,269.9663,269.7139,269.8498,22758.0
2024-03-25 13:50:00,277.99,278.16,277.97,278.09,30862.0,269.8498,270.0148,269.8304,269.9469,30862.0
2024-03-25 14:00:00,278.1,278.15,277.95,277.99,24541.0,269.9566,270.0051,269.811,269.8498,24541.0
2024-03-25 14:10:00,277.99,278.21,277.77,278.11,45783.0,269.8498,270.0634,269.6362,269.9663,45783.0
2024-03-25 14:20:00,278.11,278.13,277.91,278.03,53693.0,269.9663,269.9857,269.7721,269.8886,53693.0
2024-03-25 14:30:00,278.01,278.54,277.84,278.43,25221.0,269.8692,270.3837,269.7042,270.2769,25221.0
2024-03-25 14:40:00,278.51,278.56,278.27,278.37,14174.0,270.3546,270.4031,270.1216,270.2187,14174.0
2024-03-25 14:50:00,278.42,278.6,278.34,278.48,20191.0,270.2672,270.4419,270.1895,270.3254,20191.0
2024-03-25 15:00:00,278.45,278.57,278.26,278.26,27022.0,270.2963,270.4128,270.1119,270.1119,27022.0
2024-03-25 15:10:00,278.29,278.49,278.26,278.31,39254.0,270.141,270.3352,270.1119,270.1604,39254.0
2024-03-25 15:20:00,278.32,278.33,277.78,278.14,50764.0,270.1701,270.1798,269.6459,269.9954,50764.0
2024-03-25 15:30:00,278.16,278.38,278.07,278.18,35333.0,270.0148,270.2284,269.9275,270.0342,35333.0
2024-03-25 15:40:00,278.18,278.31,278.0,278.3,40800.0,270.0342,270.1604,269.8595,270.1507,40800.0
2024-03-25 15:50:00,278.27,278.7,278.2,278.59,168241.0,270.1216,270.539,270.0536,270.4322,168241.0
2024-03-26 09:30:00,279.22,279.28,277.17,277.98,64721.0,271.0438,271.102,269.0538,269.8401,64721.0
2024-03-26 09:40:00,277.85,278.61,277.85,278.39,39417.0,269.7139,270.4516,269.7139,270.2381,39417.0
2024-03-26 09:50:00,278.32,279.0,278.32,278.4,47587.0,270.1701,270.8302,270.1701,270.2478,47587.0
2024-03-26 10:00:00,278.53,278.55,277.63,277.74,51898.0,270.374,270.3934,269.5003,269.6071,51898.0
2024-03-26 10:10:00,277.75,277.97,277.5,277.66,38425.0,269.6168,269.8304,269.3741,269.5295,38425.0
2024-03-26 10:20:00,277.71,278.93,277.67,278.87,40235.0,269.578,270.7623,269.5392,270.704,40235.0
2024-03-26 10:30:00,278.85,279.21,278.66,278.78,42905.0,270.6846,271.0341,270.5002,270.6167,42905.0
2024-03-26 10:40:00,278.81,278.95,278.31,278.42,19994.0,270.6458,270.7817,270.1604,270.2672,19994.0
2024-03-26 10:50:00,278.42,278.68,278.39,278.57,23934.0,270.2672,270.5196,270.2381,270.4128,23934.0
2024-03-26 11:00:00,278.58,278.81,278.45,278.71,18085.0,270.4225,270.6458,270.2963,270.5487,18085.0
2024-03-26 11:10:00,278.75,278.79,278.43,278.79,31053.0,270.5875,270.6264,270.2769,270.6264,31053.0
2024-03-26 11:20:00,278.72,278.89,278.6,278.75,13079.0,270.5584,270.7234,270.4419,270.5875,13079.0
2024-03-26 11:30:00,278.8,278.89,278.52,278.54,25496.0,270.6361,270.7234,270.3643,270.3837,25496.0
2024-03-26 11:40:00,278.55,278.87,278.54,278.7,15733.0,270.3934,270.704,270.3837,270.539,15733.0
2024-03-26 11:50:00,278.69,279.44,278.68,279.44,30259.0,270.5293,271.2573,270.5196,271.2573,30259.0
2024-03-26 12:00:00,279.44,279.45,279.18,279.29,15266.0,271.2573,271.267,271.005,271.1117,15266.0
2024-03-26 12:10:00,279.2,279.25,278.8,279.03,23441.0,271.0244,271.0729,270.6361,270.8593,23441.0
2024-03-26 12:20:00,279.04,279.06,278.5,278.58,17833.0,270.8691,270.8885,270.3449,270.4225,17833.0
2024-03-26 12:30:00,278.58,278.66,278.4,278.51,18164.0,270.4225,270.5002,270.2478,270.3546,18164.0
2024-03-26 12:40:00,278.55,278.59,278.26,278.59,20683.0,270.3934,270.4322,270.1119,270.4322,20683.0
2024-03-26 12:50:00,278.55,278.8,278.34,278.8,24572.0,270.3934,270.6361,270.1895,270.6361,24572.0
2024-03-26 13:00:00,278.77,278.89,278.63,278.76,18505.0,270.607,270.7234,270.4711,270.5973,18505.0
2024-03-26 13:10:00,278.8,278.9,278.67,278.67,15968.0,270.6361,270.7332,270.5099,270.5099,15968.0
2024-03-26 13:20:00,278.72,278.9,278.72,278.79,16961.0,270.5584,270.7332,270.5584,270.6264,16961.0
2024-03-26 13:30:00,278.83,279.06,278.83,278.86,20728.0,270.6652,270.8885,270.6652,270.6943,20728.0
2024-03-26 13:40:00,278.89,279.0,278.69,278.73,16534.0,270.7234,270.8302,270.5293,270.5681,16534.0
2024-03-26 13:50:00,278.69,279.06,278.66,278.99,18988.0,270.5293,270.8885,270.5002,270.8205,18988.0
2024-03-26 14:00:00,278.99,279.3,278.96,279.05,28320.0,270.8205,271.1214,270.7914,270.8788,28320.0
2024-03-26 14:10:00,279.02,279.16,278.94,279.07,10669.0,270.8496,270.9855,270.772,270.8982,10669.0
2024-03-26 14:20:00,279.1,279.13,278.87,278.91,14184.0,270.9273,270.9564,270.704,270.7429,14184.0
2024-03-26 14:30:00,278.93,278.95,278.71,278.71,15938.0,270.7623,270.7817,270.5487,270.5487,15938.0
2024-03-26 14:40:00,278.65,278.8,278.51,278.8,18272.0,270.4905,270.6361,270.3546,270.6361,18272.0
2024-03-26 14:50:00,278.8,279.11,278.74,278.9,22069.0,270.6361,270.937,270.5778,270.7332,22069.0
2024-03-26 15:00:00,278.9,279.27,278.83,279.22,31625.0,270.7332,271.0923,270.6652,271.0438,31625.0
2024-03-26 15:10:00,279.26,279.4,279.25,279.3,28884.0,271.0826,271.2185,271.0729,271.1214,28884.0
2024-03-26 15:20:00,279.27,279.45,279.19,279.27,28406.0,271.0923,271.267,271.0147,271.0923,28406.0
2024-03-26 15:30:00,279.25,279.36,279.06,279.12,26278.0,271.0729,271.1797,270.8885,270.9467,26278.0
2024-03-26 15:40:00,279.1,279.25,279.01,279.01,42226.0,270.9273,271.0729,270.8399,270.8399,42226.0
2024-03-26 15:50:00,278.94,279.24,278.48,278.55,154588.0,270.772,271.0632,270.3254,270.3934,154588.0
2024-03-27 09:30:00,278.1,280.47,278.1,280.33,91360.0,269.9566,272.2572,269.9566,272.1213,91360.0
2024-03-27 09:40:00,280.45,281.3,280.43,280.85,53280.0,272.2378,273.0629,272.2183,272.626,53280.0
2024-03-27 09:50:00,280.75,280.85,280.29,280.57,31371.0,272.529,272.626,272.0824,272.3542,31371.0
2024-03-27 10:00:00,280.56,280.96,280.2,280.25,31111.0,272.3445,272.7328,271.9951,272.0436,31111.0
2024-03-27 10:10:00,280.27,280.89,280.07,280.32,48183.0,272.063,272.6649,271.8689,272.1116,48183.0
2024-03-27 10:20:00,280.33,280.48,279.77,279.88,18248.0,272.1213,272.2669,271.5777,271.6845,18248.0
2024-03-27 10:30:00,279.83,279.98,279.62,279.65,24579.0,271.6359,271.7815,271.4321,271.4612,24579.0
2024-03-27 10:40:00,279.71,280.0,279.6,279.65,22831.0,271.5194,271.8009,271.4127,271.4612,22831.0
2024-03-27 10:50:00,279.64,280.05,279.55,279.98,31206.0,271.4515,271.8495,271.3641,271.7815,31206.0
2024-03-27 11:00:00,279.96,280.31,279.94,280.13,16225.0,271.7621,272.1019,271.7427,271.9271,16225.0
2024-03-27 11:10:00,280.19,280.43,279.97,280.31,22672.0,271.9854,272.2183,271.7718,272.1019,22672.0
2024-03-27 11:20:00,280.28,280.39,280.06,280.09,16125.0,272.0727,272.1795,271.8592,271.8883,16125.0
2024-03-27 11:30:00,280.04,280.22,279.94,279.99,17597.0,271.8398,272.0145,271.7427,271.7912,17597.0
2024-03-27 11:40:00,280.0,280.2,279.99,280.08,22988.0,271.8009,271.9951,271.7912,271.8786,22988.0
2024-03-27 11:50:00,280.09,280.17,279.88,279.93,17015.0,271.8883,271.966,271.6845,271.733,17015.0
2024-03-27 12:00:00,279.94,280.07,279.84,279.94,30194.0,271.7427,271.8689,271.6456,271.7427,30194.0
2024-03-27 12:10:00,279.94,279.98,279.68,279.85,40051.0,271.7427,271.7815,271.4903,271.6553,40051.0
2024-03-27 12:20:00,279.8,279.9,279.6,279.62,24800.0,271.6068,271.7039,271.4127,271.4321,24800.0
2024-03-27 12:30:00,279.66,280.31,279.65,280.11,23654.0,271.4709,272.1019,271.4612,271.9077,23654.0
2024-03-27 12:40:00,280.07,280.61,280.0,280.55,50938.0,271.8689,272.3931,271.8009,272.3348,50938.0
2024-03-27 12:50:00,280.48,280.73,280.36,280.73,23055.0,272.2669,272.5096,272.1504,272.5096,23055.0
2024-03-27 13:00:00,280.7,280.95,280.69,280.92,20649.0,272.4804,272.7231,272.4707,272.694,20649.0
2024-03-27 13:10:00,280.86,281.14,280.78,281.06,21497.0,272.6358,272.9076,272.5581,272.8299,21497.0
2024-03-27 13:20:00,281.07,281.26,281.02,281.24,21223.0,272.8396,273.024,272.7911,273.0046,21223.0
2024-03-27 13:30:00,281.2,281.26,281.11,281.12,17114.0,272.9658,273.024,272.8784,272.8881,17114.0
2024-03-27 13:40:00,281.11,281.13,280.91,280.97,16843.0,272.8784,272.8979,272.6843,272.7425,16843.0
2024-03-27 13:50:00,280.97,280.97,280.57,280.57,16330.0,272.7425,272.7425,272.3542,272.3542,16330.0
2024-03-27 14:00:00,280.59,280.73,280.47,280.68,16293.0,272.3737,272.5096,272.2572,272.461,16293.0
2024-03-27 14:10:00,280.69,280.72,280.51,280.6,14181.0,272.4707,272.4999,272.296,272.3834,14181.0
2024-03-27 14:20:00,280.64,280.86,280.57,280.77,14714.0,272.4222,272.6358,272.3542,272.5484,14714.0
2024-03-27 14:30:00,280.81,280.93,280.49,280.53,17111.0,272.5872,272.7037,272.2766,272.3154,17111.0
2024-03-27 14:40:00,280.5,280.61,280.47,280.6,20740.0,272.2863,272.3931,272.2572,272.3834,20740.0
2024-03-27 14:50:00,280.6,280.71,280.54,280.64,14022.0,272.3834,272.4901,272.3251,272.4222,14022.0
2024-03-27 15:00:00,280.66,280.8,280.55,280.55,21765.0,272.4416,272.5775,272.3348,272.3348,21765.0
2024-03-27 15:10:00,280.54,280.61,280.39,280.52,20537.0,272.3251,272.3931,272.1795,272.3057,20537.0
2024-03-27 15:20:00,280.53,280.83,280.47,280.75,24831.0,272.3154,272.6066,272.2572,272.529,24831.0
2024-03-27 15:30:00,280.73,281.26,280.67,281.26,30207.0,272.5096,273.024,272.4513,273.024,30207.0
2024-03-27 15:40:00,281.23,281.65,281.23,281.62,45882.0,272.9949,273.4026,272.9949,273.3735,45882.0
2024-03-27 15:50:00,281.61,282.3,281.39,282.12,214658.0,273.3638,274.0336,273.1502,273.8589,214658.0
2024-03-28 09:30:00,282.25,282.59,281.25,282.3,85907.0,273.9851,274.3151,273.0143,274.0336,85907.0
2024-03-28 09:40:00,282.38,282.5,282.02,282.14,36641.0,274.1112,274.2277,273.7618,273.8783,36641.0
2024-03-28 09:50:00,282.15,282.44,281.96,282.37,28337.0,273.888,274.1695,273.7035,274.1015,28337.0
2024-03-28 10:00:00,282.33,282.92,282.07,282.89,137443.0,274.0627,274.6354,273.8103,274.6063,137443.0
2024-03-28 10:10:00,282.93,283.27,282.73,283.1,35919.0,274.6451,274.9752,274.451,274.8102,35919.0
2024-03-28 10:20:00,283.05,283.22,282.95,283.06,56667.0,274.7616,274.9267,274.6646,274.7713,56667.0
2024-03-28 10:30:00,283.1,283.13,282.95,283.05,66118.0,274.8102,274.8393,274.6646,274.7616,66118.0
2024-03-28 10:40:00,283.05,283.32,283.04,283.11,32657.0,274.7616,275.0237,274.7519,274.8199,32657.0
2024-03-28 10:50:00,283.12,283.38,283.1,283.15,27196.0,274.8296,275.082,274.8102,274.8587,27196.0
2024-03-28 11:00:00,283.18,283.19,282.78,282.78,54529.0,274.8878,274.8975,274.4995,274.4995,54529.0
2024-03-28 11:10:00,282.72,283.07,282.62,283.0,19046.0,274.4413,274.781,274.3442,274.7131,19046.0
2024-03-28 11:20:00,282.98,283.0,282.81,282.92,22430.0,274.6937,274.7131,274.5287,274.6354,22430.0
2024-03-28 11:30:00,282.88,283.06,282.71,282.98,35140.0,274.5966,274.7713,274.4316,274.6937,35140.0
2024-03-28 11:40:00,282.95,283.01,282.83,282.97,32330.0,274.6646,274.7228,274.5481,274.684,32330.0
2024-03-28 11:50:00,282.91,282.96,282.77,282.87,17799.0,274.6257,274.6743,274.4898,274.5869,17799.0
2024-03-28 12:00:00,282.87,282.99,282.84,282.86,18803.0,274.5869,274.7034,274.5578,274.5772,18803.0
2024-03-28 12:10:00,282.89,283.23,282.79,283.2,22505.0,274.6063,274.9364,274.5092,274.9072,22505.0
2024-03-28 12:20:00,283.17,283.19,282.75,282.88,16046.0,274.8781,274.8975,274.4704,274.5966,16046.0
2024-03-28 12:30:00,282.88,282.88,282.39,282.39,16790.0,274.5966,274.5966,274.121,274.121,16790.0
2024-03-28 12:40:00,282.47,282.51,282.3,282.39,13964.0,274.1986,274.2374,274.0336,274.121,13964.0
2024-03-28 12:50:00,282.4,282.47,282.26,282.39,13605.0,274.1307,274.1986,273.9948,274.121,13605.0
2024-03-28 13:00:00,282.41,282.5,282.34,282.38,12265.0,274.1404,274.2277,274.0724,274.1112,12265.0
2024-03-28 13:10:00,282.38,282.45,282.31,282.38,12767.0,274.1112,274.1792,274.0433,274.1112,12767.0
2024-03-28 13:20:00,282.35,282.39,282.13,282.25,14300.0,274.0821,274.121,273.8686,273.9851,14300.0
2024-03-28 13:30:00,282.24,282.26,281.92,282.16,14331.0,273.9753,273.9948,273.6647,273.8977,14331.0
2024-03-28 13:40:00,282.1,282.3,282.08,282.25,14765.0,273.8394,274.0336,273.82,273.9851,14765.0
2024-03-28 13:50:00,282.28,282.31,281.99,282.2,14063.0,274.0142,274.0433,273.7327,273.9365,14063.0
2024-03-28 14:00:00,282.17,282.18,281.78,281.86,20014.0,273.9074,273.9171,273.5288,273.6065,20014.0
2024-03-28 14:10:00,281.86,282.02,281.84,281.94,20654.0,273.6065,273.7618,273.5871,273.6841,20654.0
2024-03-28 14:20:00,281.93,282.1,281.92,282.02,15268.0,273.6744,273.8394,273.6647,273.7618,15268.0
2024-03-28 14:30:00,282.0,282.01,281.45,281.52,25993.0,273.7424,273.7521,273.2085,273.2764,25993.0
2024-03-28 14:40:00,281.46,281.64,281.34,281.64,18205.0,273.2182,273.3929,273.1017,273.3929,18205.0
2024-03-28 14:50:00,281.66,281.96,281.61,281.84,20221.0,273.4123,273.7035,273.3638,273.5871,20221.0
2024-03-28 15:00:00,281.87,282.15,281.76,281.9,21887.0,273.6162,273.888,273.5094,273.6453,21887.0
2024-03-28 15:10:00,281.92,282.01,281.81,281.88,18755.0,273.6647,273.7521,273.5579,273.6259,18755.0
2024-03-28 15:20:00,281.83,282.08,281.78,281.9,26150.0,273.5774,273.82,273.5288,273.6453,26150.0
2024-03-28 15:30:00,281.85,282.0,281.7,281.78,30693.0,273.5968,273.7424,273.4512,273.5288,30693.0
2024-03-28 15:40:00,281.8,282.02,281.67,281.99,72203.0,273.5482,273.7618,273.422,273.7327,72203.0
2024-03-28 15:50:00,282.01,282.2,281.51,281.81,337941.0,273.7521,273.9365,273.2667,273.5579,337941.0
2024-04-01 09:30:00,281.5,281.55,280.48,280.49,55755.0,273.257,273.3056,272.2669,272.2766,55755.0
2024-04-01 09:40:00,280.62,280.76,279.54,279.62,73642.0,272.4028,272.5387,271.3544,271.4321,73642.0
2024-04-01 09:50:00,279.54,280.18,279.54,280.11,36863.0,271.3544,271.9757,271.3544,271.9077,36863.0
2024-04-01 10:00:00,280.07,280.22,279.81,280.07,42176.0,271.8689,272.0145,271.6165,271.8689,42176.0
2024-04-01 10:10:00,279.99,280.11,279.18,279.28,51801.0,271.7912,271.9077,271.005,271.102,51801.0
2024-04-01 10:20:00,279.25,279.31,278.64,278.94,55930.0,271.0729,271.1311,270.4808,270.772,55930.0
2024-04-01 10:30:00,278.96,279.14,278.76,279.08,39694.0,270.7914,270.9661,270.5973,270.9079,39694.0
2024-04-01 10:40:00,279.02,279.22,279.01,279.14,17527.0,270.8496,271.0438,270.8399,270.9661,17527.0
2024-04-01 10:50:00,279.19,279.48,279.18,279.23,29080.0,271.0147,271.2962,271.005,271.0535,29080.0
2024-04-01 11:00:00,279.23,279.9,279.21,279.86,27539.0,271.0535,271.7039,271.0341,271.665,27539.0
2024-04-01 11:10:00,279.88,279.89,279.53,279.6,18610.0,271.6845,271.6942,271.3447,271.4127,18610.0
2024-04-01 11:20:00,279.7,279.89,279.6,279.63,16404.0,271.5097,271.6942,271.4127,271.4418,16404.0
2024-04-01 11:30:00,279.6,279.69,279.52,279.58,12992.0,271.4127,271.5,271.335,271.3932,12992.0
2024-04-01 11:40:00,279.64,279.69,279.35,279.43,15006.0,271.4515,271.5,271.17,271.2476,15006.0
2024-04-01 11:50:00,279.42,279.69,279.33,279.54,12338.0,271.2379,271.5,271.1506,271.3544,12338.0
2024-04-01 12:00:00,279.45,279.75,279.41,279.5,12991.0,271.267,271.5583,271.2282,271.3156,12991.0
2024-04-01 12:10:00,279.53,279.53,279.28,279.34,16295.0,271.3447,271.3447,271.102,271.1603,16295.0
2024-04-01 12:20:00,279.28,279.37,279.2,279.28,15768.0,271.102,271.1894,271.0244,271.102,15768.0
2024-04-01 12:30:00,279.29,279.57,279.28,279.35,11685.0,271.1117,271.3835,271.102,271.17,11685.0
2024-04-01 12:40:00,279.37,279.56,279.36,279.42,10662.0,271.1894,271.3738,271.1797,271.2379,10662.0
2024-04-01 12:50:00,279.48,279.95,279.48,279.89,9479.0,271.2962,271.7524,271.2962,271.6942,9479.0
2024-04-01 13:00:00,279.88,279.97,279.81,279.84,9464.0,271.6845,271.7718,271.6165,271.6456,9464.0
2024-04-01 13:10:00,279.82,280.17,279.78,279.85,13181.0,271.6262,271.966,271.5874,271.6553,13181.0
2024-04-01 13:20:00,279.85,280.22,279.77,280.21,18414.0,271.6553,272.0145,271.5777,272.0048,18414.0
2024-04-01 13:30:00,280.2,280.29,279.56,279.56,69223.0,271.9951,272.0824,271.3738,271.3738,69223.0
2024-04-01 13:40:00,279.58,280.01,279.58,279.87,19021.0,271.3932,271.8106,271.3932,271.6747,19021.0
2024-04-01 13:50:00,279.84,279.97,279.67,279.97,15589.0,271.6456,271.7718,271.4806,271.7718,15589.0
2024-04-01 14:00:00,280.0,280.27,279.99,280.15,15594.0,271.8009,272.063,271.7912,271.9465,15594.0
2024-04-01 14:10:00,280.15,280.26,280.08,280.18,8441.0,271.9465,272.0533,271.8786,271.9757,8441.0
2024-04-01 14:20:00,280.17,280.28,280.05,280.05,14331.0,271.966,272.0727,271.8495,271.8495,14331.0
2024-04-01 14:30:00,280.08,280.36,280.07,280.23,11199.0,271.8786,272.1504,271.8689,272.0242,11199.0
2024-04-01 14:40:00,280.19,280.41,280.15,280.25,24954.0,271.9854,272.1989,271.9465,272.0436,24954.0
2024-04-01 14:50:00,280.25,280.28,280.01,280.07,16576.0,272.0436,272.0727,271.8106,271.8689,16576.0
2024-04-01 15:00:00,280.04,280.38,280.01,280.23,14095.0,271.8398,272.1698,271.8106,272.0242,14095.0
2024-04-01 15:10:00,280.26,280.3,279.98,280.06,16810.0,272.0533,272.0922,271.7815,271.8592,16810.0
2024-04-01 15:20:00,280.07,280.13,279.91,280.0,16661.0,271.8689,271.9271,271.7136,271.8009,16661.0
2024-04-01 15:30:00,280.0,280.16,279.9,279.92,22282.0,271.8009,271.9563,271.7039,271.7233,22282.0
2024-04-01 15:40:00,279.93,280.03,279.6,279.8,81775.0,271.733,271.8301,271.4127,271.6068,81775.0
2024-04-01 15:50:00,279.77,280.34,279.74,280.1,164874.0,271.5777,272.131,271.5486,271.898,164874.0
2024-04-02 09:30:00,280.0,280.48,278.59,278.59,86174.0,271.8009,272.2669,270.4322,270.4322,86174.0
2024-04-02 09:40:00,278.59,279.16,278.39,278.55,47226.0,270.4322,270.9855,270.2381,270.3934,47226.0
2024-04-02 09:50:00,278.62,278.91,278.25,278.65,40283.0,270.4613,270.7429,270.1022,270.4905,40283.0
2024-04-02 10:00:00,278.77,279.0,278.34,278.47,29041.0,270.607,270.8302,270.1895,270.3157,29041.0
2024-04-02 10:10:00,278.48,278.59,278.22,278.3,18158.0,270.3254,270.4322,270.0731,270.1507,18158.0
2024-04-02 10:20:00,278.22,278.44,277.89,277.9,22307.0,270.0731,270.2866,269.7527,269.7624,22307.0
2024-04-02 10:30:00,277.91,278.31,277.83,278.25,31287.0,269.7721,270.1604,269.6945,270.1022,31287.0
2024-04-02 10:40:00,278.3,278.39,278.03,278.24,23070.0,270.1507,270.2381,269.8886,270.0925,23070.0
2024-04-02 10:50:00,278.27,278.95,278.22,278.82,22857.0,270.1216,270.7817,270.0731,270.6555,22857.0
2024-04-02 11:00:00,278.8,279.14,278.72,278.78,23554.0,270.6361,270.9661,270.5584,270.6167,23554.0
2024-04-02 11:10:00,278.71,278.97,278.54,278.91,17918.0,270.5487,270.8011,270.3837,270.7429,17918.0
2024-04-02 11:20:00,278.94,278.94,278.32,278.32,21257.0,270.772,270.772,270.1701,270.1701,21257.0
2024-04-02 11:30:00,278.35,278.74,277.97,277.98,34357.0,270.1993,270.5778,269.8304,269.8401,34357.0
2024-04-02 11:40:00,277.93,278.15,277.83,278.15,22944.0,269.7916,270.0051,269.6945,270.0051,22944.0
2024-04-02 11:50:00,278.1,278.29,277.97,278.13,37357.0,269.9566,270.141,269.8304,269.9857,37357.0
2024-04-02 12:00:00,278.15,278.15,277.57,277.69,28768.0,270.0051,270.0051,269.4421,269.5586,28768.0
2024-04-02 12:10:00,277.76,277.77,277.59,277.75,19698.0,269.6265,269.6362,269.4615,269.6168,19698.0
2024-04-02 12:20:00,277.8,278.06,277.72,277.92,14511.0,269.6654,269.9177,269.5877,269.7818,14511.0
2024-04-02 12:30:00,278.0,278.13,277.89,278.01,16258.0,269.8595,269.9857,269.7527,269.8692,16258.0
2024-04-02 12:40:00,278.05,278.22,277.92,278.12,9518.0,269.908,270.0731,269.7818,269.976,9518.0
2024-04-02 12:50:00,278.13,278.14,277.82,277.98,11530.0,269.9857,269.9954,269.6848,269.8401,11530.0
2024-04-02 13:00:00,278.02,278.03,277.76,277.77,14907.0,269.8789,269.8886,269.6265,269.6362,14907.0
2024-04-02 13:10:00,277.79,277.86,277.45,277.45,24007.0,269.6557,269.7236,269.3256,269.3256,24007.0
2024-04-02 13:20:00,277.5,277.95,277.46,277.95,28101.0,269.3741,269.811,269.3353,269.811,28101.0
2024-04-02 13:30:00,277.97,278.06,277.88,277.88,19911.0,269.8304,269.9177,269.743,269.743,19911.0
2024-04-02 13:40:00,277.88,278.2,277.88,278.13,18288.0,269.743,270.0536,269.743,269.9857,18288.0
2024-04-02 13:50:00,278.12,278.44,277.95,278.36,14278.0,269.976,270.2866,269.811,270.209,14278.0
2024-04-02 14:00:00,278.42,278.43,278.04,278.15,15501.0,270.2672,270.2769,269.8983,270.0051,15501.0
2024-04-02 14:10:00,278.17,278.28,278.06,278.17,14455.0,270.0245,270.1313,269.9177,270.0245,14455.0
2024-04-02 14:20:00,278.18,278.21,277.92,277.96,23406.0,270.0342,270.0634,269.7818,269.8207,23406.0
2024-04-02 14:30:00,277.97,278.41,277.96,278.28,19597.0,269.8304,270.2575,269.8207,270.1313,19597.0
2024-04-02 14:40:00,278.33,278.42,278.01,278.09,35601.0,270.1798,270.2672,269.8692,269.9469,35601.0
2024-04-02 14:50:00,278.13,278.38,278.06,278.13,33490.0,269.9857,270.2284,269.9177,269.9857,33490.0
2024-04-02 15:00:00,278.08,278.48,278.08,278.43,27101.0,269.9372,270.3254,269.9372,270.2769,27101.0
2024-04-02 15:10:00,278.41,278.5,278.18,278.26,26808.0,270.2575,270.3449,270.0342,270.1119,26808.0
2024-04-02 15:20:00,278.25,278.61,278.19,278.22,29588.0,270.1022,270.4516,270.0439,270.0731,29588.0
2024-04-02 15:30:00,278.24,278.31,277.98,278.13,40366.0,270.0925,270.1604,269.8401,269.9857,40366.0
2024-04-02 15:40:00,278.13,278.38,278.04,278.33,45203.0,269.9857,270.2284,269.8983,270.1798,45203.0
2024-04-02 15:50:00,278.32,278.32,277.6,277.89,229740.0,270.1701,270.1701,269.4712,269.7527,229740.0
2024-04-03 09:30:00,276.57,277.04,275.98,276.23,119746.0,268.4714,268.9276,267.8987,268.1413,119746.0
2024-04-03 09:40:00,276.23,277.14,276.01,276.88,65423.0,268.1413,269.0247,267.9278,268.7723,65423.0
2024-04-03 09:50:00,276.84,276.89,276.51,276.68,39373.0,268.7335,268.782,268.4131,268.5782,39373.0
2024-04-03 10:00:00,276.63,277.46,276.47,277.21,33530.0,268.5296,269.3353,268.3743,269.0926,33530.0
2024-04-03 10:10:00,277.21,277.65,277.04,277.6,25069.0,269.0926,269.5198,268.9276,269.4712,25069.0
2024-04-03 10:20:00,277.65,277.65,277.27,277.32,21940.0,269.5198,269.5198,269.1509,269.1994,21940.0
2024-04-03 10:30:00,277.32,277.41,277.08,277.24,28254.0,269.1994,269.2868,268.9664,269.1218,28254.0
2024-04-03 10:40:00,277.27,277.62,277.22,277.48,29991.0,269.1509,269.4906,269.1023,269.3547,29991.0
2024-04-03 10:50:00,277.46,277.67,277.3,277.37,22058.0,269.3353,269.5392,269.18,269.248,22058.0
2024-04-03 11:00:00,277.41,277.96,277.38,277.95,19756.0,269.2868,269.8207,269.2577,269.811,19756.0
2024-04-03 11:10:00,277.93,277.96,277.49,277.54,18430.0,269.7916,269.8207,269.3644,269.413,18430.0
2024-04-03 11:20:00,277.54,277.54,277.19,277.36,23625.0,269.413,269.413,269.0732,269.2382,23625.0
2024-04-03 11:30:00,277.38,277.46,277.22,277.29,21792.0,269.2577,269.3353,269.1023,269.1703,21792.0
2024-04-03 11:40:00,277.25,277.28,276.98,277.02,22944.0,269.1315,269.1606,268.8694,268.9082,22944.0
2024-04-03 11:50:00,276.99,277.05,276.7,276.74,24522.0,268.8791,268.9373,268.5976,268.6364,24522.0
2024-04-03 12:00:00,276.74,276.93,276.68,276.9,17837.0,268.6364,268.8208,268.5782,268.7917,17837.0
2024-04-03 12:10:00,276.86,277.14,276.8,277.1,20049.0,268.7529,269.0247,268.6946,268.9859,20049.0
2024-04-03 12:20:00,277.11,277.34,277.0,277.12,18583.0,268.9956,269.2188,268.8888,269.0053,18583.0
2024-04-03 12:30:00,277.15,277.39,276.62,276.67,16627.0,269.0344,269.2674,268.5199,268.5685,16627.0
2024-04-03 12:40:00,276.65,276.98,276.64,276.9,13956.0,268.549,268.8694,268.5393,268.7917,13956.0
2024-04-03 12:50:00,276.95,277.1,276.87,276.87,10017.0,268.8403,268.9859,268.7626,268.7626,10017.0
2024-04-03 13:00:00,276.87,276.96,276.73,276.96,11187.0,268.7626,268.85,268.6267,268.85,11187.0
2024-04-03 13:10:00,276.99,277.02,276.81,276.9,16099.0,268.8791,268.9082,268.7044,268.7917,16099.0
2024-04-03 13:20:00,276.91,277.2,276.86,277.17,10247.0,268.8014,269.0829,268.7529,269.0538,10247.0
2024-04-03 13:30:00,277.2,277.23,276.88,276.93,28319.0,269.0829,269.1121,268.7723,268.8208,28319.0
2024-04-03 13:40:00,276.93,277.06,276.85,277.01,14689.0,268.8208,268.947,268.7432,268.8985,14689.0
2024-04-03 13:50:00,277.01,277.05,276.6,276.76,11467.0,268.8985,268.9373,268.5005,268.6558,11467.0
2024-04-03 14:00:00,276.8,277.03,276.74,276.95,21538.0,268.6946,268.9179,268.6364,268.8403,21538.0
2024-04-03 14:10:00,276.93,277.01,276.59,276.6,34513.0,268.8208,268.8985,268.4908,268.5005,34513.0
2024-04-03 14:20:00,276.62,276.69,276.35,276.4,26801.0,268.5199,268.5879,268.2578,268.3064,26801.0
2024-04-03 14:30:00,276.39,276.42,276.23,276.26,19583.0,268.2966,268.3258,268.1413,268.1705,19583.0
2024-04-03 14:40:00,276.24,276.3,276.1,276.19,20985.0,268.151,268.2093,268.0151,268.1025,20985.0
2024-04-03 14:50:00,276.18,276.41,276.1,276.1,26647.0,268.0928,268.3161,268.0151,268.0151,26647.0
2024-04-03 15:00:00,276.1,276.17,275.94,276.03,28533.0,268.0151,268.0831,267.8598,267.9472,28533.0
2024-04-03 15:10:00,276.08,276.09,275.15,275.25,50788.0,267.9957,268.0054,267.093,267.19,50788.0
2024-04-03 15:20:00,275.23,275.34,275.16,275.26,25958.0,267.1706,267.2774,267.1027,267.1997,25958.0
2024-04-03 15:30:00,275.23,275.96,275.23,275.9,33174.0,267.1706,267.8792,267.1706,267.821,33174.0
2024-04-03 15:40:00,275.88,276.04,275.69,275.79,57730.0,267.8016,267.9569,267.6171,267.7142,57730.0
2024-04-03 15:50:00,275.81,275.87,275.2,275.59,200278.0,267.7336,267.7919,267.1415,267.5201,200278.0
2024-04-04 09:30:00,276.24,276.24,275.15,275.44,198114.0,268.151,268.151,267.093,267.3745,198114.0
2024-04-04 09:40:00,275.44,275.67,274.77,275.67,74238.0,267.3745,267.5977,266.7241,267.5977,74238.0
2024-04-04 09:50:00,275.61,275.86,275.48,275.63,29084.0,267.5395,267.7822,267.4133,267.5589,29084.0
2024-04-04 10:00:00,275.59,275.67,275.16,275.28,50464.0,267.5201,267.5977,267.1027,267.2192,50464.0
2024-04-04 10:10:00,275.28,275.3,274.82,274.92,94756.0,267.2192,267.2386,266.7726,266.8697,94756.0
2024-04-04 10:20:00,274.86,275.04,274.73,274.97,35726.0,266.8115,266.9862,266.6853,266.9182,35726.0
2024-04-04 10:30:00,274.99,275.33,274.93,275.31,21524.0,266.9376,267.2677,266.8794,267.2483,21524.0
2024-04-04 10:40:00,275.31,275.82,275.25,275.52,31003.0,267.2483,267.7433,267.19,267.4521,31003.0
2024-04-04 10:50:00,275.56,275.6,275.22,275.33,50072.0,267.491,267.5298,267.1609,267.2677,50072.0
2024-04-04 11:00:00,275.31,275.41,275.11,275.11,34891.0,267.2483,267.3453,267.0541,267.0541,34891.0
2024-04-04 11:10:00,275.15,275.25,274.73,274.75,38391.0,267.093,267.19,266.6853,266.7047,38391.0
2024-04-04 11:20:00,274.8,275.41,274.67,275.37,34119.0,266.7532,267.3453,266.627,267.3065,34119.0
2024-04-04 11:30:00,275.37,275.85,275.33,275.58,24034.0,267.3065,267.7725,267.2677,267.5104,24034.0
2024-04-04 11:40:00,275.57,275.67,275.18,275.23,18709.0,267.5007,267.5977,267.1221,267.1706,18709.0
2024-04-04 11:50:00,275.18,275.44,275.15,275.25,22702.0,267.1221,267.3745,267.093,267.19,22702.0
2024-04-04 12:00:00,275.22,275.61,275.05,275.61,15058.0,267.1609,267.5395,266.9959,267.5395,15058.0
2024-04-04 12:10:00,275.57,275.6,275.41,275.52,12428.0,267.5007,267.5298,267.3453,267.4521,12428.0
2024-04-04 12:20:00,275.53,275.53,275.1,275.15,12385.0,267.4618,267.4618,267.0444,267.093,12385.0
2024-04-04 12:30:00,275.16,275.16,274.86,274.96,29365.0,267.1027,267.1027,266.8115,266.9085,29365.0
2024-04-04 12:40:00,274.94,275.28,274.93,275.25,18671.0,266.8891,267.2192,266.8794,267.19,18671.0
2024-04-04 12:50:00,275.22,275.22,274.84,274.91,25785.0,267.1609,267.1609,266.792,266.86,25785.0
2024-04-04 13:00:00,274.93,275.24,274.85,275.24,14683.0,266.8794,267.1803,266.8017,267.1803,14683.0
2024-04-04 13:10:00,275.23,275.25,275.02,275.08,22020.0,267.1706,267.19,266.9668,267.025,22020.0
2024-04-04 13:20:00,275.1,275.16,274.88,274.95,26102.0,267.0444,267.1027,266.8309,266.8988,26102.0
2024-04-04 13:30:00,274.94,274.94,274.78,274.81,28736.0,266.8891,266.8891,266.7338,266.7629,28736.0
2024-04-04 13:40:00,274.81,274.83,274.42,274.58,34212.0,266.7629,266.7823,266.3843,266.5397,34212.0
2024-04-04 13:50:00,274.53,274.53,274.08,274.15,47581.0,266.4911,266.4911,266.0543,266.1222,47581.0
2024-04-04 14:00:00,274.13,274.15,273.62,273.65,36017.0,266.1028,266.1222,265.6078,265.6369,36017.0
2024-04-04 14:10:00,273.6,273.63,273.04,273.15,49926.0,265.5883,265.6175,265.0447,265.1515,49926.0
2024-04-04 14:20:00,273.09,273.23,272.42,272.47,55607.0,265.0933,265.2292,264.4429,264.4914,55607.0
2024-04-04 14:30:00,272.38,272.41,271.78,272.19,90481.0,264.4041,264.4332,263.8216,264.2196,90481.0
2024-04-04 14:40:00,272.14,272.2,271.61,272.0,58643.0,264.1711,264.2293,263.6566,264.0352,58643.0
2024-04-04 14:50:00,271.94,272.12,271.44,271.72,53635.0,263.977,264.1517,263.4916,263.7634,53635.0
2024-04-04 15:00:00,271.71,271.73,271.45,271.54,60661.0,263.7537,263.7731,263.5013,263.5887,60661.0
2024-04-04 15:10:00,271.54,271.74,271.25,271.42,39547.0,263.5887,263.7828,263.3072,263.4722,39547.0
2024-04-04 15:20:00,271.45,271.59,270.98,271.04,42286.0,263.5013,263.6372,263.0451,263.1033,42286.0
2024-04-04 15:30:00,271.04,271.26,270.62,270.68,53739.0,263.1033,263.3169,262.6956,262.7539,53739.0
2024-04-04 15:40:00,270.67,270.84,270.47,270.83,103908.0,262.7441,262.9092,262.55,262.8995,103908.0
2024-04-04 15:50:00,270.88,270.99,269.92,270.15,398614.0,262.948,263.0548,262.0161,262.2394,398614.0
2024-04-05 09:30:00,269.42,270.62,268.7,269.74,244331.0,261.5307,262.6956,260.8318,261.8414,244331.0
2024-04-05 09:40:00,269.69,270.53,269.64,269.78,62541.0,261.7928,262.6082,261.7443,261.8802,62541.0
2024-04-05 09:50:00,269.78,269.94,269.09,269.19,83467.0,261.8802,262.0355,261.2104,261.3075,83467.0
2024-04-05 10:00:00,269.13,269.14,268.06,268.61,120596.0,261.2492,261.2589,260.2106,260.7445,120596.0
2024-04-05 10:10:00,268.66,268.89,267.83,267.83,88412.0,260.793,261.0163,259.9873,259.9873,88412.0
2024-04-05 10:20:00,267.84,267.95,267.3,267.69,86706.0,259.997,260.1038,259.4728,259.8514,86706.0
2024-04-05 10:30:00,267.77,268.24,267.38,267.42,51655.0,259.9291,260.3853,259.5505,259.5893,51655.0
2024-04-05 10:40:00,267.42,267.48,267.11,267.37,147798.0,259.5893,259.6476,259.2884,259.5408,147798.0
2024-04-05 10:50:00,267.42,267.73,267.04,267.35,232600.0,259.5893,259.8902,259.2204,259.5214,232600.0
2024-04-05 11:00:00,267.33,267.34,266.95,266.98,106180.0,259.5019,259.5117,259.1331,259.1622,106180.0
2024-04-05 11:10:00,266.94,267.02,266.36,266.47,84102.0,259.1234,259.201,258.5604,258.6671,84102.0
2024-04-05 11:20:00,266.46,266.81,266.42,266.81,111311.0,258.6574,258.9972,258.6186,258.9972,111311.0
2024-04-05 11:30:00,266.83,266.95,266.57,266.91,91960.0,259.0166,259.1331,258.7642,259.0942,91960.0
2024-04-05 11:40:00,266.9,267.95,266.86,267.43,72721.0,259.0845,260.1038,259.0457,259.599,72721.0
2024-04-05 11:50:00,267.43,267.56,267.09,267.41,80830.0,259.599,259.7252,259.269,259.5796,80830.0
2024-04-05 12:00:00,267.46,267.86,267.33,267.52,48157.0,259.6281,260.0164,259.5019,259.6864,48157.0
2024-04-05 12:10:00,267.55,268.39,267.51,268.26,179744.0,259.7155,260.5309,259.6767,260.4047,179744.0
2024-04-05 12:20:00,268.31,268.65,268.27,268.43,51231.0,260.4533,260.7833,260.4144,260.5697,51231.0
2024-04-05 12:30:00,268.41,268.48,267.95,268.18,39353.0,260.5503,260.6183,260.1038,260.3271,39353.0
2024-04-05 12:40:00,268.18,268.36,268.08,268.28,46902.0,260.3271,260.5018,260.23,260.4241,46902.0
2024-04-05 12:50:00,268.25,268.47,268.03,268.29,34385.0,260.395,260.6086,260.1814,260.4338,34385.0
2024-04-05 13:00:00,268.23,268.28,267.76,267.84,81706.0,260.3756,260.4241,259.9194,259.997,81706.0
2024-04-05 13:10:00,267.81,267.9,267.52,267.54,34708.0,259.9679,260.0553,259.6864,259.7058,34708.0
2024-04-05 13:20:00,267.53,267.8,267.47,267.63,25924.0,259.6961,259.9582,259.6378,259.7932,25924.0
2024-04-05 13:30:00,267.63,267.89,267.28,267.72,117847.0,259.7932,260.0455,259.4534,259.8805,117847.0
2024-04-05 13:40:00,267.74,268.11,267.49,267.5,60064.0,259.8999,260.2591,259.6573,259.667,60064.0
2024-04-05 13:50:00,267.5,267.63,266.88,267.1,81033.0,259.667,259.7932,259.0651,259.2787,81033.0
2024-04-05 14:00:00,267.1,267.57,266.75,267.54,90655.0,259.2787,259.7349,258.9389,259.7058,90655.0
2024-04-05 14:10:00,267.51,268.22,267.51,268.22,85388.0,259.6767,260.3659,259.6767,260.3659,85388.0
2024-04-05 14:20:00,268.17,268.4,268.07,268.1,32157.0,260.3174,260.5406,260.2203,260.2494,32157.0
2024-04-05 14:30:00,268.06,268.22,267.91,268.07,38274.0,260.2106,260.3659,260.065,260.2203,38274.0
2024-04-05 14:40:00,268.07,268.12,267.68,268.1,46015.0,260.2203,260.2688,259.8417,260.2494,46015.0
2024-04-05 14:50:00,268.12,268.46,268.03,268.41,59419.0,260.2688,260.5989,260.1814,260.5503,59419.0
2024-04-05 15:00:00,268.42,268.85,268.0,268.85,109334.0,260.56,260.9774,260.1523,260.9774,109334.0
2024-04-05 15:10:00,268.82,269.23,268.66,268.66,78128.0,260.9483,261.3463,260.793,260.793,78128.0
2024-04-05 15:20:00,268.69,268.73,267.77,267.8,80228.0,260.8221,260.861,259.9291,259.9582,80228.0
2024-04-05 15:30:00,267.8,268.14,267.5,267.59,129382.0,259.9582,260.2882,259.667,259.7543,129382.0
2024-04-05 15:40:00,267.59,267.64,267.0,267.11,169690.0,259.7543,259.8029,259.1816,259.2884,169690.0
2024-04-05 15:50:00,267.13,267.38,266.42,266.69,464799.0,259.3078,259.5505,258.6186,258.8807,464799.0
2024-04-08 09:30:00,267.24,268.51,267.17,268.44,147732.0,259.4146,260.6474,259.3466,260.5794,147732.0
2024-04-08 09:40:00,268.42,268.69,268.03,268.43,73559.0,260.56,260.8221,260.1814,260.5697,73559.0
2024-04-08 09:50:00,268.46,268.65,267.47,267.63,37231.0,260.5989,260.7833,259.6378,259.7932,37231.0
2024-04-08 10:00:00,267.58,267.61,266.64,266.67,51032.0,259.7446,259.7737,258.8322,258.8613,51032.0
2024-04-08 10:10:00,266.73,267.0,266.15,266.24,51598.0,258.9195,259.1816,258.3565,258.4439,51598.0
2024-04-08 10:20:00,266.24,266.57,266.15,266.43,39043.0,258.4439,258.7642,258.3565,258.6283,39043.0
2024-04-08 10:30:00,266.38,266.88,266.28,266.82,55008.0,258.5798,259.0651,258.4827,259.0069,55008.0
2024-04-08 10:40:00,266.8,266.93,266.37,266.37,40232.0,258.9875,259.1137,258.5701,258.5701,40232.0
2024-04-08 10:50:00,266.31,266.5,265.9,266.39,93614.0,258.5118,258.6963,258.1138,258.5895,93614.0
2024-04-08 11:00:00,266.44,266.74,266.36,266.62,58494.0,258.638,258.9292,258.5604,258.8127,58494.0
2024-04-08 11:10:00,266.62,266.69,266.35,266.51,61682.0,258.8127,258.8807,258.5506,258.706,61682.0
2024-04-08 11:20:00,266.49,266.64,266.25,266.28,37699.0,258.6865,258.8322,258.4536,258.4827,37699.0
2024-04-08 11:30:00,266.27,266.38,266.03,266.09,32757.0,258.473,258.5798,258.24,258.2983,32757.0
2024-04-08 11:40:00,266.06,266.13,265.87,266.03,34363.0,258.2691,258.3371,258.0847,258.24,34363.0
2024-04-08 11:50:00,266.0,266.52,265.97,266.5,41272.0,258.2109,258.7157,258.1818,258.6963,41272.0
2024-04-08 12:00:00,266.5,266.95,266.35,266.79,59209.0,258.6963,259.1331,258.5506,258.9778,59209.0
2024-04-08 12:10:00,266.79,267.29,266.64,267.17,56148.0,258.9778,259.4631,258.8322,259.3466,56148.0
2024-04-08 12:20:00,267.15,267.28,266.76,267.04,34091.0,259.3272,259.4534,258.9486,259.2204,34091.0
2024-04-08 12:30:00,267.03,267.08,266.76,266.77,20992.0,259.2107,259.2593,258.9486,258.9583,20992.0
2024-04-08 12:40:00,266.77,266.97,266.63,266.72,19623.0,258.9583,259.1525,258.8224,258.9098,19623.0
2024-04-08 12:50:00,266.75,266.99,266.73,266.95,22612.0,258.9389,259.1719,258.9195,259.1331,22612.0
2024-04-08 13:00:00,266.95,267.24,266.86,266.99,32245.0,259.1331,259.4146,259.0457,259.1719,32245.0
2024-04-08 13:10:00,266.97,267.05,266.8,266.85,22483.0,259.1525,259.2301,258.9875,259.036,22483.0
2024-04-08 13:20:00,266.85,267.09,266.74,267.01,24879.0,259.036,259.269,258.9292,259.1913,24879.0
2024-04-08 13:30:00,267.01,267.37,267.0,267.23,29798.0,259.1913,259.5408,259.1816,259.4049,29798.0
2024-04-08 13:40:00,267.22,267.25,266.96,267.05,13925.0,259.3952,259.4243,259.1428,259.2301,13925.0
2024-04-08 13:50:00,267.02,267.31,267.0,267.18,18411.0,259.201,259.4825,259.1816,259.3563,18411.0
2024-04-08 14:00:00,267.16,267.26,266.98,267.1,19639.0,259.3369,259.434,259.1622,259.2787,19639.0
2024-04-08 14:10:00,267.08,267.09,266.89,266.99,19828.0,259.2593,259.269,259.0748,259.1719,19828.0
2024-04-08 14:20:00,266.99,267.2,266.99,267.11,12461.0,259.1719,259.3758,259.1719,259.2884,12461.0
2024-04-08 14:30:00,267.11,267.23,267.06,267.19,18388.0,259.2884,259.4049,259.2399,259.366,18388.0
2024-04-08 14:40:00,267.17,267.3,267.12,267.28,35031.0,259.3466,259.4728,259.2981,259.4534,35031.0
2024-04-08 14:50:00,267.27,267.49,267.17,267.4,27209.0,259.4437,259.6573,259.3466,259.5699,27209.0
2024-04-08 15:00:00,267.41,267.48,267.12,267.22,35619.0,259.5796,259.6476,259.2981,259.3952,35619.0
2024-04-08 15:10:00,267.22,267.32,267.08,267.32,33061.0,259.3952,259.4922,259.2593,259.4922,33061.0
2024-04-08 15:20:00,267.34,267.34,267.16,267.29,32099.0,259.5117,259.5117,259.3369,259.4631,32099.0
2024-04-08 15:30:00,267.29,267.63,267.29,267.41,45054.0,259.4631,259.7932,259.4631,259.5796,45054.0
2024-04-08 15:40:00,267.41,267.46,267.13,267.23,61222.0,259.5796,259.6281,259.3078,259.4049,61222.0
2024-04-08 15:50:00,267.23,267.61,267.01,267.56,177336.0,259.4049,259.7737,259.1913,259.7252,177336.0
2024-04-09 09:30:00,266.22,267.15,266.01,266.85,219357.0,258.4245,259.3272,258.2206,259.036,219357.0
2024-04-09 09:40:00,266.85,267.05,266.04,266.18,61295.0,259.036,259.2301,258.2497,258.3856,61295.0
2024-04-09 09:50:00,266.12,266.22,265.5,266.0,67779.0,258.3274,258.4245,257.7255,258.2109,67779.0
2024-04-09 10:00:00,265.99,266.92,265.99,266.72,43905.0,258.2012,259.104,258.2012,258.9098,43905.0
2024-04-09 10:10:00,266.65,266.93,266.48,266.63,22074.0,258.8419,259.1137,258.6768,258.8224,22074.0
2024-04-09 10:20:00,266.7,266.82,266.32,266.65,28072.0,258.8904,259.0069,258.5215,258.8419,28072.0
2024-04-09 10:30:00,266.59,266.64,266.27,266.38,32971.0,258.7836,258.8322,258.473,258.5798,32971.0
2024-04-09 10:40:00,266.38,266.39,265.55,265.62,83399.0,258.5798,258.5895,257.7741,257.842,83399.0
2024-04-09 10:50:00,265.61,265.97,265.5,265.86,35193.0,257.8323,258.1818,257.7255,258.075,35193.0
2024-04-09 11:00:00,265.91,266.58,265.78,266.58,28992.0,258.1235,258.7739,257.9973,258.7739,28992.0
2024-04-09 11:10:00,266.54,266.62,266.21,266.33,22824.0,258.7351,258.8127,258.4147,258.5312,22824.0
2024-04-09 11:20:00,266.34,266.42,266.07,266.14,26907.0,258.5409,258.6186,258.2788,258.3468,26907.0
2024-04-09 11:30:00,266.3,266.84,266.22,266.75,26252.0,258.5021,259.0263,258.4245,258.9389,26252.0
2024-04-09 11:40:00,266.75,266.97,266.5,266.86,36675.0,258.9389,259.1525,258.6963,259.0457,36675.0
2024-04-09 11:50:00,266.91,266.97,266.68,266.78,19253.0,259.0942,259.1525,258.871,258.9681,19253.0
2024-04-09 12:00:00,266.81,266.95,266.73,266.74,16782.0,258.9972,259.1331,258.9195,258.9292,16782.0
2024-04-09 12:10:00,266.71,267.03,266.71,266.8,65954.0,258.9001,259.2107,258.9001,258.9875,65954.0
2024-04-09 12:20:00,266.8,267.05,266.72,266.93,26627.0,258.9875,259.2301,258.9098,259.1137,26627.0
2024-04-09 12:30:00,266.91,267.14,266.82,266.82,42984.0,259.0942,259.3175,259.0069,259.0069,42984.0
2024-04-09 12:40:00,266.79,267.14,266.78,267.07,25448.0,258.9778,259.3175,258.9681,259.2496,25448.0
2024-04-09 12:50:00,267.06,267.06,266.53,266.61,23128.0,259.2399,259.2399,258.7254,258.803,23128.0
2024-04-09 13:00:00,266.62,266.88,266.62,266.74,16885.0,258.8127,259.0651,258.8127,258.9292,16885.0
2024-04-09 13:10:00,266.76,267.21,266.71,267.17,17894.0,258.9486,259.3855,258.9001,259.3466,17894.0
2024-04-09 13:20:00,267.19,267.53,267.15,267.48,34462.0,259.366,259.6961,259.3272,259.6476,34462.0
2024-04-09 13:30:00,267.48,267.63,267.4,267.55,55728.0,259.6476,259.7932,259.5699,259.7155,55728.0
2024-04-09 13:40:00,267.6,267.6,267.31,267.36,25355.0,259.764,259.764,259.4825,259.5311,25355.0
2024-04-09 13:50:00,267.46,267.61,267.46,267.49,20173.0,259.6281,259.7737,259.6281,259.6573,20173.0
2024-04-09 14:00:00,267.45,267.51,267.29,267.41,17669.0,259.6184,259.6767,259.4631,259.5796,17669.0
2024-04-09 14:10:00,267.44,267.56,267.35,267.42,93094.0,259.6087,259.7252,259.5214,259.5893,93094.0
2024-04-09 14:20:00,267.44,267.67,267.39,267.67,52877.0,259.6087,259.832,259.5602,259.832,52877.0
2024-04-09 14:30:00,267.65,267.93,267.5,267.66,66473.0,259.8126,260.0844,259.667,259.8223,66473.0
2024-04-09 14:40:00,267.68,268.0,267.67,267.99,97831.0,259.8417,260.1523,259.832,260.1426,97831.0
2024-04-09 14:50:00,267.97,268.14,267.94,267.99,35147.0,260.1232,260.2882,260.0941,260.1426,35147.0
2024-04-09 15:00:00,268.0,268.39,267.96,268.29,33902.0,260.1523,260.5309,260.1135,260.4338,33902.0
2024-04-09 15:10:00,268.29,268.75,268.24,268.75,35339.0,260.4338,260.8804,260.3853,260.8804,35339.0
2024-04-09 15:20:00,268.74,269.39,268.74,269.38,39984.0,260.8707,261.5016,260.8707,261.4919,39984.0
2024-04-09 15:30:00,269.36,269.61,268.88,268.88,75664.0,261.4725,261.7152,261.0066,261.0066,75664.0
2024-04-09 15:40:00,268.92,269.24,268.88,269.07,68664.0,261.0454,261.356,261.0066,261.191,68664.0
2024-04-09 15:50:00,269.04,269.67,268.98,269.4,380440.0,261.1619,261.7734,261.1036,261.5113,380440.0
2024-04-10 09:30:00,266.97,267.51,265.86,266.05,152815.0,259.1525,259.6767,258.075,258.2594,152815.0
2024-04-10 09:40:00,266.05,267.05,265.8,265.95,141025.0,258.2594,259.2301,258.0167,258.1624,141025.0
2024-04-10 09:50:00,265.86,266.43,265.68,266.08,48242.0,258.075,258.6283,257.9003,258.2886,48242.0
2024-04-10 10:00:00,266.02,266.61,265.91,266.14,42762.0,258.2303,258.803,258.1235,258.3468,42762.0
2024-04-10 10:10:00,266.13,266.17,265.52,266.02,31121.0,258.3371,258.3759,257.7449,258.2303,31121.0
2024-04-10 10:20:00,266.0,266.27,265.87,266.19,24634.0,258.2109,258.473,258.0847,258.3953,24634.0
2024-04-10 10:30:00,266.2,267.09,266.2,266.95,24820.0,258.405,259.269,258.405,259.1331,24820.0
2024-04-10 10:40:00,266.96,266.96,266.36,266.43,27298.0,259.1428,259.1428,258.5604,258.6283,27298.0
2024-04-10 10:50:00,266.44,266.47,265.61,265.61,49607.0,258.638,258.6671,257.8323,257.8323,49607.0
2024-04-10 11:00:00,265.7,265.82,265.36,265.54,45178.0,257.9197,258.0362,257.5896,257.7644,45178.0
2024-04-10 11:10:00,265.45,265.49,265.11,265.38,22256.0,257.677,257.7158,257.347,257.609,22256.0
2024-04-10 11:20:00,265.38,265.6,265.14,265.43,30059.0,257.609,257.8226,257.3761,257.6576,30059.0
2024-04-10 11:30:00,265.43,265.58,265.2,265.28,14027.0,257.6576,257.8032,257.4343,257.512,14027.0
2024-04-10 11:40:00,265.3,265.64,265.18,265.54,19139.0,257.5314,257.8614,257.4149,257.7644,19139.0
2024-04-10 11:50:00,265.57,265.59,265.26,265.38,18478.0,257.7935,257.8129,257.4926,257.609,18478.0
2024-04-10 12:00:00,265.38,265.98,265.35,265.93,25959.0,257.609,258.1915,257.5799,258.1429,25959.0
2024-04-10 12:10:00,265.9,266.05,265.73,266.03,30676.0,258.1138,258.2594,257.9488,258.24,30676.0
2024-04-10 12:20:00,266.04,266.4,266.0,266.38,27044.0,258.2497,258.5992,258.2109,258.5798,27044.0
2024-04-10 12:30:00,266.36,266.6,266.34,266.48,47732.0,258.5604,258.7933,258.5409,258.6768,47732.0
2024-04-10 12:40:00,266.49,266.79,266.47,266.6,39998.0,258.6865,258.9778,258.6671,258.7933,39998.0
2024-04-10 12:50:00,266.61,266.77,266.49,266.68,56512.0,258.803,258.9583,258.6865,258.871,56512.0
2024-04-10 13:00:00,266.71,266.83,266.35,266.42,53318.0,258.9001,259.0166,258.5506,258.6186,53318.0
2024-04-10 13:10:00,266.42,266.66,266.28,266.64,47482.0,258.6186,258.8516,258.4827,258.8322,47482.0
2024-04-10 13:20:00,266.65,267.27,266.61,266.99,46343.0,258.8419,259.4437,258.803,259.1719,46343.0
2024-04-10 13:30:00,266.99,267.16,266.43,266.56,31546.0,259.1719,259.3369,258.6283,258.7545,31546.0
2024-04-10 13:40:00,266.59,266.83,266.35,266.52,24770.0,258.7836,259.0166,258.5506,258.7157,24770.0
2024-04-10 13:50:00,266.53,267.16,266.42,267.0,43922.0,258.7254,259.3369,258.6186,259.1816,43922.0
2024-04-10 14:00:00,267.03,267.53,266.88,267.23,129336.0,259.2107,259.6961,259.0651,259.4049,129336.0
2024-04-10 14:10:00,267.22,267.34,266.82,266.93,23974.0,259.3952,259.5117,259.0069,259.1137,23974.0
2024-04-10 14:20:00,266.98,267.14,266.63,266.65,26039.0,259.1622,259.3175,258.8224,258.8419,26039.0
2024-04-10 14:30:00,266.65,267.38,266.61,267.37,41115.0,258.8419,259.5505,258.803,259.5408,41115.0
2024-04-10 14:40:00,267.36,267.52,267.08,267.21,38673.0,259.5311,259.6864,259.2593,259.3855,38673.0
2024-04-10 14:50:00,267.22,267.29,267.06,267.18,35070.0,259.3952,259.4631,259.2399,259.3563,35070.0
2024-04-10 15:00:00,267.19,267.54,267.14,267.54,39081.0,259.366,259.7058,259.3175,259.7058,39081.0
2024-04-10 15:10:00,267.55,267.74,267.34,267.56,31049.0,259.7155,259.8999,259.5117,259.7252,31049.0
2024-04-10 15:20:00,267.57,267.88,267.46,267.82,40098.0,259.7349,260.0358,259.6281,259.9776,40098.0
2024-04-10 15:30:00,267.84,268.15,267.74,267.99,62802.0,259.997,260.2979,259.8999,260.1426,62802.0
2024-04-10 15:40:00,268.01,268.74,268.01,268.71,63320.0,260.162,260.8707,260.162,260.8415,63320.0
2024-04-10 15:50:00,268.67,268.99,268.4,268.58,210035.0,260.8027,261.1133,260.5406,260.7153,210035.0
2024-04-11 09:30:00,269.5,269.84,268.61,268.99,113997.0,261.6084,261.9384,260.7445,261.1133,113997.0
2024-04-11 09:40:00,268.85,268.93,267.64,267.78,52003.0,260.9774,261.0551,259.8029,259.9388,52003.0
2024-04-11 09:50:00,267.67,268.13,267.65,268.05,39232.0,259.832,260.2785,259.8126,260.2009,39232.0
2024-04-11 10:00:00,268.06,268.14,267.73,267.86,34376.0,260.2106,260.2882,259.8902,260.0164,34376.0
2024-04-11 10:10:00,267.95,268.3,267.91,268.09,26861.0,260.1038,260.4435,260.065,260.2397,26861.0
2024-04-11 10:20:00,268.08,268.41,267.99,268.03,25382.0,260.23,260.5503,260.1426,260.1814,25382.0
2024-04-11 10:30:00,268.16,268.32,267.99,268.03,46573.0,260.3076,260.463,260.1426,260.1814,46573.0
2024-04-11 10:40:00,268.03,268.12,267.15,267.15,43294.0,260.1814,260.2688,259.3272,259.3272,43294.0
2024-04-11 10:50:00,267.21,267.85,267.18,267.52,41801.0,259.3855,260.0067,259.3563,259.6864,41801.0
2024-04-11 11:00:00,267.57,267.74,267.41,267.62,16406.0,259.7349,259.8999,259.5796,259.7835,16406.0
2024-04-11 11:10:00,267.64,267.92,267.55,267.88,17492.0,259.8029,260.0747,259.7155,260.0358,17492.0
2024-04-11 11:20:00,267.95,268.04,267.47,267.47,38688.0,260.1038,260.1912,259.6378,259.6378,38688.0
2024-04-11 11:30:00,267.43,268.01,267.43,268.01,28357.0,259.599,260.162,259.599,260.162,28357.0
2024-04-11 11:40:00,267.99,268.24,267.96,268.16,17778.0,260.1426,260.3853,260.1135,260.3076,17778.0
2024-04-11 11:50:00,268.18,268.44,268.05,268.33,23009.0,260.3271,260.5794,260.2009,260.4727,23009.0
2024-04-11 12:00:00,268.37,268.38,267.95,267.99,17280.0,260.5115,260.5212,260.1038,260.1426,17280.0
2024-04-11 12:10:00,268.02,268.39,267.99,268.36,16672.0,260.1717,260.5309,260.1426,260.5018,16672.0
2024-04-11 12:20:00,268.37,268.51,267.95,267.99,20433.0,260.5115,260.6474,260.1038,260.1426,20433.0
2024-04-11 12:30:00,267.98,268.28,267.95,268.01,17052.0,260.1329,260.4241,260.1038,260.162,17052.0
2024-04-11 12:40:00,268.05,268.39,268.03,268.39,17777.0,260.2009,260.5309,260.1814,260.5309,17777.0
2024-04-11 12:50:00,268.41,268.47,268.24,268.26,20220.0,260.5503,260.6086,260.3853,260.4047,20220.0
2024-04-11 13:00:00,268.25,268.64,268.07,268.52,19982.0,260.395,260.7736,260.2203,260.6571,19982.0
2024-04-11 13:10:00,268.51,269.16,268.51,269.16,24014.0,260.6474,261.2784,260.6474,261.2784,24014.0
2024-04-11 13:20:00,269.22,269.27,268.97,269.07,20792.0,261.3366,261.3851,261.0939,261.191,20792.0
2024-04-11 13:30:00,269.18,269.24,268.94,268.97,16561.0,261.2978,261.356,261.0648,261.0939,16561.0
2024-04-11 13:40:00,268.97,269.22,268.9,269.17,25487.0,261.0939,261.3366,261.026,261.2881,25487.0
2024-04-11 13:50:00,269.15,269.15,268.98,269.02,20186.0,261.2687,261.2687,261.1036,261.1425,20186.0
2024-04-11 14:00:00,269.03,269.63,268.96,269.55,40619.0,261.1522,261.7346,261.0842,261.6569,40619.0
2024-04-11 14:10:00,269.55,269.58,269.24,269.29,38375.0,261.6569,261.6861,261.356,261.4046,38375.0
2024-04-11 14:20:00,269.28,269.57,269.24,269.57,23079.0,261.3948,261.6764,261.356,261.6764,23079.0
2024-04-11 14:30:00,269.57,269.88,269.55,269.73,41856.0,261.6764,261.9773,261.6569,261.8317,41856.0
2024-04-11 14:40:00,269.75,269.88,269.64,269.7,17879.0,261.8511,261.9773,261.7443,261.8025,17879.0
2024-04-11 14:50:00,269.67,269.71,269.49,269.55,14155.0,261.7734,261.8123,261.5987,261.6569,14155.0
2024-04-11 15:00:00,269.59,269.65,269.47,269.5,15167.0,261.6958,261.754,261.5793,261.6084,15167.0
2024-04-11 15:10:00,269.52,269.55,269.13,269.19,21678.0,261.6278,261.6569,261.2492,261.3075,21678.0
2024-04-11 15:20:00,269.17,269.45,269.16,269.44,27000.0,261.2881,261.5599,261.2784,261.5502,27000.0
2024-04-11 15:30:00,269.42,269.6,269.08,269.11,32802.0,261.5307,261.7055,261.2007,261.2298,32802.0
2024-04-11 15:40:00,269.11,269.29,268.75,268.75,28269.0,261.2298,261.4046,260.8804,260.8804,28269.0
2024-04-11 15:50:00,268.71,268.78,268.5,268.62,112848.0,260.8415,260.9095,260.6377,260.7542,112848.0
2024-04-12 09:30:00,267.91,268.11,266.58,266.9,66730.0,260.065,260.2591,258.7739,259.0845,66730.0
2024-04-12 09:40:00,266.97,267.44,266.64,267.44,24194.0,259.1525,259.6087,258.8322,259.6087,24194.0
2024-04-12 09:50:00,267.42,267.88,267.4,267.68,33420.0,259.5893,260.0358,259.5699,259.8417,33420.0
2024-04-12 10:00:00,267.55,267.75,266.88,266.92,39565.0,259.7155,259.9096,259.0651,259.104,39565.0
2024-04-12 10:10:00,266.91,267.11,266.76,266.8,33974.0,259.0942,259.2884,258.9486,258.9875,33974.0
2024-04-12 10:20:00,266.85,267.23,266.76,267.03,33637.0,259.036,259.4049,258.9486,259.2107,33637.0
2024-04-12 10:30:00,267.03,267.08,266.82,267.08,29052.0,259.2107,259.2593,259.0069,259.2593,29052.0
2024-04-12 10:40:00,267.02,267.19,266.91,267.13,17904.0,259.201,259.366,259.0942,259.3078,17904.0
2024-04-12 10:50:00,267.16,267.57,267.02,267.44,27887.0,259.3369,259.7349,259.201,259.6087,27887.0
2024-04-12 11:00:00,267.41,267.57,267.12,267.16,33957.0,259.5796,259.7349,259.2981,259.3369,33957.0
2024-04-12 11:10:00,267.14,267.57,267.13,267.37,24695.0,259.3175,259.7349,259.3078,259.5408,24695.0
2024-04-12 11:20:00,267.31,267.43,267.05,267.43,23671.0,259.4825,259.599,259.2301,259.599,23671.0
2024-04-12 11:30:00,267.44,267.83,267.41,267.8,42838.0,259.6087,259.9873,259.5796,259.9582,42838.0
2024-04-12 11:40:00,267.83,268.23,267.73,268.01,42968.0,259.9873,260.3756,259.8902,260.162,42968.0
2024-04-12 11:50:00,268.02,268.02,267.37,267.48,18714.0,260.1717,260.1717,259.5408,259.6476,18714.0
2024-04-12 12:00:00,267.44,267.65,267.4,267.46,15729.0,259.6087,259.8126,259.5699,259.6281,15729.0
2024-04-12 12:10:00,267.43,267.58,267.07,267.07,15254.0,259.599,259.7446,259.2496,259.2496,15254.0
2024-04-12 12:20:00,267.12,267.43,267.1,267.12,13223.0,259.2981,259.599,259.2787,259.2981,13223.0
2024-04-12 12:30:00,267.13,267.15,266.8,266.86,20900.0,259.3078,259.3272,258.9875,259.0457,20900.0
2024-04-12 12:40:00,266.93,267.0,266.8,266.9,21501.0,259.1137,259.1816,258.9875,259.0845,21501.0
2024-04-12 12:50:00,266.89,266.98,266.7,266.75,26846.0,259.0748,259.1622,258.8904,258.9389,26846.0
2024-04-12 13:00:00,266.75,266.8,266.63,266.75,23092.0,258.9389,258.9875,258.8224,258.9389,23092.0
2024-04-12 13:10:00,266.8,267.01,266.66,266.89,17686.0,258.9875,259.1913,258.8516,259.0748,17686.0
2024-04-12 13:20:00,266.86,266.92,266.75,266.82,16484.0,259.0457,259.104,258.9389,259.0069,16484.0
2024-04-12 13:30:00,266.8,267.02,266.72,266.83,26435.0,258.9875,259.201,258.9098,259.0166,26435.0
2024-04-12 13:40:00,266.8,267.4,266.8,267.37,18424.0,258.9875,259.5699,258.9875,259.5408,18424.0
2024-04-12 13:50:00,267.38,267.4,267.02,267.23,12277.0,259.5505,259.5699,259.201,259.4049,12277.0
2024-04-12 14:00:00,267.23,267.51,267.04,267.32,16920.0,259.4049,259.6767,259.2204,259.4922,16920.0
2024-04-12 14:10:00,267.33,267.43,267.2,267.24,18010.0,259.5019,259.599,259.3758,259.4146,18010.0
2024-04-12 14:20:00,267.27,267.36,267.17,267.27,15039.0,259.4437,259.5311,259.3466,259.4437,15039.0
2024-04-12 14:30:00,267.26,267.51,267.18,267.47,33957.0,259.434,259.6767,259.3563,259.6378,33957.0
2024-04-12 14:40:00,267.52,267.52,267.14,267.14,18390.0,259.6864,259.6864,259.3175,259.3175,18390.0
2024-04-12 14:50:00,267.17,267.29,267.09,267.11,35714.0,259.3466,259.4631,259.269,259.2884,35714.0
2024-04-12 15:00:00,267.12,267.15,266.99,267.06,21624.0,259.2981,259.3272,259.1719,259.2399,21624.0
2024-04-12 15:10:00,267.07,267.2,266.95,267.1,29830.0,259.2496,259.3758,259.1331,259.2787,29830.0
2024-04-12 15:20:00,267.21,267.21,266.9,266.91,26313.0,259.3855,259.3855,259.0845,259.0942,26313.0
2024-04-12 15:30:00,266.93,267.16,266.91,267.0,95391.0,259.1137,259.3369,259.0942,259.1816,95391.0
2024-04-12 15:40:00,267.03,267.55,267.02,267.47,55854.0,259.2107,259.7155,259.201,259.6378,55854.0
2024-04-12 15:50:00,267.5,267.51,267.14,267.45,197557.0,259.667,259.6767,259.3175,259.6184,197557.0
2024-04-15 09:30:00,267.86,268.51,267.19,268.06,95646.0,260.0164,260.6474,259.366,260.2106,95646.0
2024-04-15 09:40:00,268.12,268.3,266.99,267.15,57466.0,260.2688,260.4435,259.1719,259.3272,57466.0
2024-04-15 09:50:00,267.19,267.79,267.11,267.66,39598.0,259.366,259.9485,259.2884,259.8223,39598.0
2024-04-15 10:00:00,267.6,267.8,266.82,266.96,89190.0,259.764,259.9582,259.0069,259.1428,89190.0
2024-04-15 10:10:00,266.96,267.59,266.88,267.42,46290.0,259.1428,259.7543,259.0651,259.5893,46290.0
2024-04-15 10:20:00,267.44,267.45,267.04,267.18,50819.0,259.6087,259.6184,259.2204,259.3563,50819.0
2024-04-15 10:30:00,267.12,267.47,266.83,266.95,69971.0,259.2981,259.6378,259.0166,259.1331,69971.0
2024-04-15 10:40:00,267.02,267.87,266.97,267.82,41975.0,259.201,260.0261,259.1525,259.9776,41975.0
2024-04-15 10:50:00,267.84,268.08,267.64,267.64,30917.0,259.997,260.23,259.8029,259.8029,30917.0
2024-04-15 11:00:00,267.7,267.87,267.33,267.37,21111.0,259.8611,260.0261,259.5019,259.5408,21111.0
2024-04-15 11:10:00,267.31,267.52,267.29,267.51,21935.0,259.4825,259.6864,259.4631,259.6767,21935.0
2024-04-15 11:20:00,267.5,267.65,267.39,267.64,14033.0,259.667,259.8126,259.5602,259.8029,14033.0
2024-04-15 11:30:00,267.63,268.08,267.63,267.97,36413.0,259.7932,260.23,259.7932,260.1232,36413.0
2024-04-15 11:40:00,268.0,268.12,267.84,267.93,15856.0,260.1523,260.2688,259.997,260.0844,15856.0
2024-04-15 11:50:00,267.96,268.33,267.96,268.26,18326.0,260.1135,260.4727,260.1135,260.4047,18326.0
2024-04-15 12:00:00,268.26,268.52,268.19,268.4,18849.0,260.4047,260.6571,260.3368,260.5406,18849.0
2024-04-15 12:10:00,268.41,268.53,268.17,268.19,16709.0,260.5503,260.6668,260.3174,260.3368,16709.0
2024-04-15 12:20:00,268.19,268.27,267.59,267.72,19551.0,260.3368,260.4144,259.7543,259.8805,19551.0
2024-04-15 12:30:00,267.63,267.85,267.59,267.74,15417.0,259.7932,260.0067,259.7543,259.8999,15417.0
2024-04-15 12:40:00,267.78,267.94,267.67,267.86,23698.0,259.9388,260.0941,259.832,260.0164,23698.0
2024-04-15 12:50:00,267.9,267.95,267.71,267.85,17691.0,260.0553,260.1038,259.8708,260.0067,17691.0
2024-04-15 13:00:00,267.8,267.8,267.51,267.73,18902.0,259.9582,259.9582,259.6767,259.8902,18902.0
2024-04-15 13:10:00,267.74,267.74,267.31,267.32,23350.0,259.8999,259.8999,259.4825,259.4922,23350.0
2024-04-15 13:20:00,267.35,267.39,266.8,266.9,17538.0,259.5214,259.5602,258.9875,259.0845,17538.0
2024-04-15 13:30:00,266.9,267.05,266.73,266.91,34142.0,259.0845,259.2301,258.9195,259.0942,34142.0
2024-04-15 13:40:00,266.92,267.28,266.87,266.91,27354.0,259.104,259.4534,259.0554,259.0942,27354.0
2024-04-15 13:50:00,266.94,267.23,266.82,267.06,38072.0,259.1234,259.4049,259.0069,259.2399,38072.0
2024-04-15 14:00:00,266.99,267.23,266.83,266.99,15502.0,259.1719,259.4049,259.0166,259.1719,15502.0
2024-04-15 14:10:00,266.99,267.02,266.78,266.85,31780.0,259.1719,259.201,258.9681,259.036,31780.0
2024-04-15 14:20:00,266.85,267.04,266.82,266.83,18039.0,259.036,259.2204,259.0069,259.0166,18039.0
2024-04-15 14:30:00,266.82,267.16,266.77,266.92,29329.0,259.0069,259.3369,258.9583,259.104,29329.0
2024-04-15 14:40:00,266.92,267.09,266.61,266.63,22802.0,259.104,259.269,258.803,258.8224,22802.0
2024-04-15 14:50:00,266.63,266.81,266.41,266.73,48988.0,258.8224,258.9972,258.6089,258.9195,48988.0
2024-04-15 15:00:00,266.7,266.93,266.51,266.65,39149.0,258.8904,259.1137,258.706,258.8419,39149.0
2024-04-15 15:10:00,266.63,266.76,266.2,266.35,35735.0,258.8224,258.9486,258.405,258.5506,35735.0
2024-04-15 15:20:00,266.39,266.83,266.35,266.74,37895.0,258.5895,259.0166,258.5506,258.9292,37895.0
2024-04-15 15:30:00,266.76,267.22,266.76,266.84,65962.0,258.9486,259.3952,258.9486,259.0263,65962.0
2024-04-15 15:40:00,266.85,267.15,266.68,267.11,101680.0,259.036,259.3272,258.871,259.2884,101680.0
2024-04-15 15:50:00,267.07,267.09,266.05,266.15,386993.0,259.2496,259.269,258.2594,258.3565,386993.0
2024-04-16 09:30:00,266.13,266.78,265.86,266.55,64423.0,258.3371,258.9681,258.075,258.7448,64423.0
2024-04-16 09:40:00,266.54,266.91,266.14,266.79,26169.0,258.7351,259.0942,258.3468,258.9778,26169.0
2024-04-16 09:50:00,266.79,266.83,266.0,266.06,44345.0,258.9778,259.0166,258.2109,258.2691,44345.0
2024-04-16 10:00:00,266.05,266.12,265.29,265.8,89715.0,258.2594,258.3274,257.5217,258.0167,89715.0
2024-04-16 10:10:00,265.76,265.89,265.48,265.63,34711.0,257.9779,258.1041,257.7061,257.8517,34711.0
2024-04-16 10:20:00,265.68,265.82,265.41,265.57,25357.0,257.9003,258.0362,257.6382,257.7935,25357.0
2024-04-16 10:30:00,265.6,266.48,265.59,266.31,35775.0,257.8226,258.6768,257.8129,258.5118,35775.0
2024-04-16 10:40:00,266.29,266.5,266.19,266.29,30045.0,258.4924,258.6963,258.3953,258.4924,30045.0
2024-04-16 10:50:00,266.2,266.51,265.99,266.48,19208.0,258.405,258.706,258.2012,258.6768,19208.0
2024-04-16 11:00:00,266.55,266.99,266.49,266.69,40231.0,258.7448,259.1719,258.6865,258.8807,40231.0
2024-04-16 11:10:00,266.76,266.81,266.41,266.51,23681.0,258.9486,258.9972,258.6089,258.706,23681.0
2024-04-16 11:20:00,266.48,266.49,265.91,265.93,27216.0,258.6768,258.6865,258.1235,258.1429,27216.0
2024-04-16 11:30:00,265.91,266.35,265.91,266.05,42012.0,258.1235,258.5506,258.1235,258.2594,42012.0
2024-04-16 11:40:00,266.07,266.38,266.07,266.1,33714.0,258.2788,258.5798,258.2788,258.308,33714.0
2024-04-16 11:50:00,266.13,266.69,266.13,266.35,22318.0,258.3371,258.8807,258.3371,258.5506,22318.0
2024-04-16 12:00:00,266.37,266.37,266.01,266.23,24518.0,258.5701,258.5701,258.2206,258.4342,24518.0
2024-04-16 12:10:00,266.27,266.29,266.1,266.25,18455.0,258.473,258.4924,258.308,258.4536,18455.0
2024-04-16 12:20:00,266.2,266.57,266.14,266.21,27954.0,258.405,258.7642,258.3468,258.4147,27954.0
2024-04-16 12:30:00,266.22,266.31,265.8,265.88,37833.0,258.4245,258.5118,258.0167,258.0944,37833.0
2024-04-16 12:40:00,265.9,266.32,265.89,266.32,25500.0,258.1138,258.5215,258.1041,258.5215,25500.0
2024-04-16 12:50:00,266.32,266.49,266.2,266.22,16923.0,258.5215,258.6865,258.405,258.4245,16923.0
2024-04-16 13:00:00,266.25,266.29,265.81,266.09,20328.0,258.4536,258.4924,258.0265,258.2983,20328.0
2024-04-16 13:10:00,266.06,266.12,265.87,266.08,19935.0,258.2691,258.3274,258.0847,258.2886,19935.0
2024-04-16 13:20:00,266.07,266.13,265.69,265.75,26300.0,258.2788,258.3371,257.91,257.9682,26300.0
2024-04-16 13:30:00,265.79,265.82,265.15,265.62,38458.0,258.007,258.0362,257.3858,257.842,38458.0
2024-04-16 13:40:00,265.66,266.0,265.49,265.49,14784.0,257.8808,258.2109,257.7158,257.7158,14784.0
2024-04-16 13:50:00,265.4,265.93,265.26,265.84,18506.0,257.6285,258.1429,257.4926,258.0556,18506.0
2024-04-16 14:00:00,265.84,266.94,265.8,266.93,20092.0,258.0556,259.1234,258.0167,259.1137,20092.0
2024-04-16 14:10:00,266.93,266.97,266.05,266.1,23629.0,259.1137,259.1525,258.2594,258.308,23629.0
2024-04-16 14:20:00,266.11,266.11,265.61,265.63,12428.0,258.3177,258.3177,257.8323,257.8517,12428.0
2024-04-16 14:30:00,265.71,266.29,265.7,266.11,17325.0,257.9294,258.4924,257.9197,258.3177,17325.0
2024-04-16 14:40:00,266.22,266.57,266.22,266.44,18261.0,258.4245,258.7642,258.4245,258.638,18261.0
2024-04-16 14:50:00,266.44,266.74,266.44,266.61,34401.0,258.638,258.9292,258.638,258.803,34401.0
2024-04-16 15:00:00,266.62,266.71,266.39,266.58,34465.0,258.8127,258.9001,258.5895,258.7739,34465.0
2024-04-16 15:10:00,266.57,266.71,266.48,266.62,32779.0,258.7642,258.9001,258.6768,258.8127,32779.0
2024-04-16 15:20:00,266.57,266.74,266.49,266.74,26803.0,258.7642,258.9292,258.6865,258.9292,26803.0
2024-04-16 15:30:00,266.71,266.71,265.91,265.93,31295.0,258.9001,258.9001,258.1235,258.1429,31295.0
2024-04-16 15:40:00,265.93,266.47,265.71,266.41,29773.0,258.1429,258.6671,257.9294,258.6089,29773.0
2024-04-16 15:50:00,266.41,266.42,265.35,265.42,149210.0,258.6089,258.6186,257.5799,257.6479,149210.0
2024-04-17 09:30:00,266.5,266.5,265.52,266.45,99316.0,258.6963,258.6963,257.7449,258.6477,99316.0
2024-04-17 09:40:00,266.3,266.45,266.12,266.25,45927.0,258.5021,258.6477,258.3274,258.4536,45927.0
2024-04-17 09:50:00,266.2,266.78,266.2,266.35,31662.0,258.405,258.9681,258.405,258.5506,31662.0
2024-04-17 10:00:00,266.27,266.79,265.99,266.66,48703.0,258.473,258.9778,258.2012,258.8516,48703.0
2024-04-17 10:10:00,266.65,266.91,266.18,266.85,39546.0,258.8419,259.0942,258.3856,259.036,39546.0
2024-04-17 10:20:00,266.84,267.59,266.74,267.34,77372.0,259.0263,259.7543,258.9292,259.5117,77372.0
2024-04-17 10:30:00,267.29,267.35,266.9,266.93,46393.0,259.4631,259.5214,259.0845,259.1137,46393.0
2024-04-17 10:40:00,266.88,267.05,266.73,266.96,32277.0,259.0651,259.2301,258.9195,259.1428,32277.0
2024-04-17 10:50:00,266.92,267.11,266.71,267.1,35012.0,259.104,259.2884,258.9001,259.2787,35012.0
2024-04-17 11:00:00,267.15,267.28,266.84,266.91,54817.0,259.3272,259.4534,259.0263,259.0942,54817.0
2024-04-17 11:10:00,266.94,267.04,266.78,266.91,15766.0,259.1234,259.2204,258.9681,259.0942,15766.0
2024-04-17 11:20:00,266.98,267.07,266.85,266.94,24532.0,259.1622,259.2496,259.036,259.1234,24532.0
2024-04-17 11:30:00,266.92,267.25,266.72,267.22,29987.0,259.104,259.4243,258.9098,259.3952,29987.0
2024-04-17 11:40:00,267.2,267.34,267.0,267.32,61889.0,259.3758,259.5117,259.1816,259.4922,61889.0
2024-04-17 11:50:00,267.28,267.51,267.23,267.41,32178.0,259.4534,259.6767,259.4049,259.5796,32178.0
2024-04-17 12:00:00,267.38,267.51,267.22,267.35,35331.0,259.5505,259.6767,259.3952,259.5214,35331.0
2024-04-17 12:10:00,267.39,267.54,267.35,267.49,23082.0,259.5602,259.7058,259.5214,259.6573,23082.0
2024-04-17 12:20:00,267.52,267.69,267.38,267.56,24242.0,259.6864,259.8514,259.5505,259.7252,24242.0
2024-04-17 12:30:00,267.55,267.7,267.46,267.66,34095.0,259.7155,259.8611,259.6281,259.8223,34095.0
2024-04-17 12:40:00,267.67,267.9,267.52,267.9,34291.0,259.832,260.0553,259.6864,260.0553,34291.0
2024-04-17 12:50:00,267.93,268.05,267.82,267.89,36938.0,260.0844,260.2009,259.9776,260.0455,36938.0
2024-04-17 13:00:00,267.88,268.14,267.8,268.04,25602.0,260.0358,260.2882,259.9582,260.1912,25602.0
2024-04-17 13:10:00,268.04,268.12,267.89,268.1,29061.0,260.1912,260.2688,260.0455,260.2494,29061.0
2024-04-17 13:20:00,268.07,268.61,268.07,268.57,22642.0,260.2203,260.7445,260.2203,260.7056,22642.0
2024-04-17 13:30:00,268.56,268.57,268.25,268.29,24415.0,260.6959,260.7056,260.395,260.4338,24415.0
2024-04-17 13:40:00,268.29,268.37,268.06,268.32,15759.0,260.4338,260.5115,260.2106,260.463,15759.0
2024-04-17 13:50:00,268.34,268.4,268.07,268.36,17928.0,260.4824,260.5406,260.2203,260.5018,17928.0
2024-04-17 14:00:00,268.35,268.58,268.21,268.46,30549.0,260.4921,260.7153,260.3562,260.5989,30549.0
2024-04-17 14:10:00,268.48,268.5,268.22,268.49,18962.0,260.6183,260.6377,260.3659,260.628,18962.0
2024-04-17 14:20:00,268.45,268.66,268.38,268.61,40237.0,260.5892,260.793,260.5212,260.7445,40237.0
2024-04-17 14:30:00,268.59,269.17,268.59,269.17,49390.0,260.7251,261.2881,260.7251,261.2881,49390.0
2024-04-17 14:40:00,269.18,269.84,269.17,269.55,31683.0,261.2978,261.9384,261.2881,261.6569,31683.0
2024-04-17 14:50:00,269.62,269.66,269.03,269.09,27816.0,261.7249,261.7637,261.1522,261.2104,27816.0
2024-04-17 15:00:00,269.06,269.36,268.98,269.3,44218.0,261.1813,261.4725,261.1036,261.4143,44218.0
2024-04-17 15:10:00,269.3,269.7,269.18,269.6,68909.0,261.4143,261.8025,261.2978,261.7055,68909.0
2024-04-17 15:20:00,269.61,269.81,269.48,269.61,61982.0,261.7152,261.9093,261.589,261.7152,61982.0
2024-04-17 15:30:00,269.67,269.83,269.35,269.5,50069.0,261.7734,261.9287,261.4628,261.6084,50069.0
2024-04-17 15:40:00,269.55,269.85,269.48,269.78,49008.0,261.6569,261.9482,261.589,261.8802,49008.0
2024-04-17 15:50:00,269.75,270.12,269.75,269.82,216662.0,261.8511,262.2102,261.8511,261.919,216662.0
2024-04-18 09:30:00,270.98,271.28,269.77,270.34,99763.0,263.0451,263.3363,261.8705,262.4238,99763.0
2024-04-18 09:40:00,270.33,270.64,269.55,269.63,49906.0,262.4141,262.715,261.6569,261.7346,49906.0
2024-04-18 09:50:00,269.64,270.31,269.63,270.09,49206.0,261.7443,262.3947,261.7346,262.1811,49206.0
2024-04-18 10:00:00,270.23,270.41,269.96,270.38,32642.0,262.317,262.4918,262.0549,262.4626,32642.0
2024-04-18 10:10:00,270.42,271.07,270.32,270.96,36277.0,262.5015,263.1324,262.4044,263.0257,36277.0
2024-04-18 10:20:00,270.94,271.09,270.51,271.06,18939.0,263.0062,263.1518,262.5888,263.1227,18939.0
2024-04-18 10:30:00,271.06,271.29,270.47,270.63,52854.0,263.1227,263.346,262.55,262.7053,52854.0
2024-04-18 10:40:00,270.6,270.74,270.45,270.6,42375.0,262.6762,262.8121,262.5306,262.6762,42375.0
2024-04-18 10:50:00,270.62,271.1,270.45,271.06,52216.0,262.6956,263.1616,262.5306,263.1227,52216.0
2024-04-18 11:00:00,271.08,271.2,270.66,270.93,28872.0,263.1421,263.2586,262.7344,262.9965,28872.0
2024-04-18 11:10:00,270.96,271.02,270.64,270.74,34050.0,263.0257,263.0839,262.715,262.8121,34050.0
2024-04-18 11:20:00,270.74,270.88,270.58,270.66,39534.0,262.8121,262.948,262.6568,262.7344,39534.0
2024-04-18 11:30:00,270.61,270.69,270.49,270.66,43416.0,262.6859,262.7636,262.5694,262.7344,43416.0
2024-04-18 11:40:00,270.62,270.65,270.36,270.65,32266.0,262.6956,262.7247,262.4432,262.7247,32266.0
2024-04-18 11:50:00,270.61,270.62,270.07,270.32,48222.0,262.6859,262.6956,262.1617,262.4044,48222.0
2024-04-18 12:00:00,270.33,270.56,270.24,270.33,20197.0,262.4141,262.6374,262.3267,262.4141,20197.0
2024-04-18 12:10:00,270.32,270.41,270.03,270.21,31127.0,262.4044,262.4918,262.1229,262.2976,31127.0
2024-04-18 12:20:00,270.21,270.21,269.84,270.01,30297.0,262.2976,262.2976,261.9384,262.1035,30297.0
2024-04-18 12:30:00,270.09,270.2,269.8,270.0,40641.0,262.1811,262.2879,261.8996,262.0938,40641.0
2024-04-18 12:40:00,270.03,270.06,269.72,269.75,35993.0,262.1229,262.152,261.822,261.8511,35993.0
2024-04-18 12:50:00,269.75,269.9,269.38,269.68,41403.0,261.8511,261.9967,261.4919,261.7831,41403.0
2024-04-18 13:00:00,269.65,269.88,269.61,269.68,16159.0,261.754,261.9773,261.7152,261.7831,16159.0
2024-04-18 13:10:00,269.69,269.69,268.84,268.92,19944.0,261.7928,261.7928,260.9677,261.0454,19944.0
2024-04-18 13:20:00,268.95,269.17,268.86,269.17,17207.0,261.0745,261.2881,260.9871,261.2881,17207.0
2024-04-18 13:30:00,269.19,269.2,268.9,268.99,12062.0,261.3075,261.3172,261.026,261.1133,12062.0
2024-04-18 13:40:00,269.03,269.38,268.93,269.12,13831.0,261.1522,261.4919,261.0551,261.2395,13831.0
2024-04-18 13:50:00,269.11,269.29,268.98,269.23,13433.0,261.2298,261.4046,261.1036,261.3463,13433.0
2024-04-18 14:00:00,269.17,269.26,268.99,269.04,19856.0,261.2881,261.3754,261.1133,261.1619,19856.0
2024-04-18 14:10:00,269.05,269.26,268.97,269.19,11084.0,261.1716,261.3754,261.0939,261.3075,11084.0
2024-04-18 14:20:00,269.2,269.68,269.19,269.42,25390.0,261.3172,261.7831,261.3075,261.5307,25390.0
2024-04-18 14:30:00,269.4,269.61,269.33,269.44,13405.0,261.5113,261.7152,261.4434,261.5502,13405.0
2024-04-18 14:40:00,269.46,269.7,269.38,269.45,18032.0,261.5696,261.8025,261.4919,261.5599,18032.0
2024-04-18 14:50:00,269.46,269.52,269.24,269.51,29129.0,261.5696,261.6278,261.356,261.6181,29129.0
2024-04-18 15:00:00,269.55,269.71,269.47,269.7,42544.0,261.6569,261.8123,261.5793,261.8025,42544.0
2024-04-18 15:10:00,269.67,270.03,269.67,270.0,51487.0,261.7734,262.1229,261.7734,262.0938,51487.0
2024-04-18 15:20:00,270.01,270.44,269.93,270.43,39287.0,262.1035,262.5209,262.0258,262.5112,39287.0
2024-04-18 15:30:00,270.45,270.9,270.42,270.78,54982.0,262.5306,262.9674,262.5015,262.8509,54982.0
2024-04-18 15:40:00,270.84,270.96,270.71,270.84,98157.0,262.9092,263.0257,262.783,262.9092,98157.0
2024-04-18 15:50:00,270.88,271.09,270.57,270.95,255675.0,262.948,263.1518,262.6471,263.0159,255675.0
2024-04-19 09:30:00,272.01,272.22,271.31,272.15,200728.0,264.0449,264.2488,263.3654,264.1808,200728.0
2024-04-19 09:40:00,272.07,272.15,271.62,271.65,18768.0,264.1031,264.1808,263.6663,263.6954,18768.0
2024-04-19 09:50:00,271.57,271.88,271.57,271.58,22310.0,263.6178,263.9187,263.6178,263.6275,22310.0
2024-04-19 10:00:00,271.44,271.73,270.9,270.9,49157.0,263.4916,263.7731,262.9674,262.9674,49157.0
2024-04-19 10:10:00,270.9,271.24,270.62,271.18,38524.0,262.9674,263.2975,262.6956,263.2392,38524.0
2024-04-19 10:20:00,271.19,271.5,271.06,271.42,19121.0,263.2489,263.5498,263.1227,263.4722,19121.0
2024-04-19 10:30:00,271.38,271.45,271.09,271.28,78096.0,263.4334,263.5013,263.1518,263.3363,78096.0
2024-04-19 10:40:00,271.26,271.84,271.26,271.53,58367.0,263.3169,263.8799,263.3169,263.579,58367.0
2024-04-19 10:50:00,271.54,271.59,271.27,271.37,29640.0,263.5887,263.6372,263.3266,263.4236,29640.0
2024-04-19 11:00:00,271.36,271.47,270.97,271.41,32929.0,263.4139,263.5207,263.0354,263.4625,32929.0
2024-04-19 11:10:00,271.41,271.52,271.12,271.33,43717.0,263.4625,263.5693,263.181,263.3848,43717.0
2024-04-19 11:20:00,271.36,271.43,271.09,271.38,23944.0,263.4139,263.4819,263.1518,263.4334,23944.0
2024-04-19 11:30:00,271.34,271.45,271.14,271.34,31451.0,263.3945,263.5013,263.2004,263.3945,31451.0
2024-04-19 11:40:00,271.35,271.37,271.03,271.15,23702.0,263.4042,263.4236,263.0936,263.2101,23702.0
2024-04-19 11:50:00,271.13,271.44,270.99,271.21,43536.0,263.1907,263.4916,263.0548,263.2683,43536.0
2024-04-19 12:00:00,271.17,271.28,270.95,271.07,62292.0,263.2295,263.3363,263.0159,263.1324,62292.0
2024-04-19 12:10:00,271.1,271.1,270.63,270.63,11275.0,263.1616,263.1616,262.7053,262.7053,11275.0
2024-04-19 12:20:00,270.59,270.73,270.48,270.56,15738.0,262.6665,262.8024,262.5597,262.6374,15738.0
2024-04-19 12:30:00,270.56,270.89,270.52,270.7,90455.0,262.6374,262.9577,262.5985,262.7733,90455.0
2024-04-19 12:40:00,270.68,271.32,270.63,271.23,18745.0,262.7539,263.3751,262.7053,263.2877,18745.0
2024-04-19 12:50:00,271.27,271.57,271.27,271.47,16375.0,263.3266,263.6178,263.3266,263.5207,16375.0
2024-04-19 13:00:00,271.46,271.86,271.46,271.86,8555.0,263.511,263.8993,263.511,263.8993,8555.0
2024-04-19 13:10:00,271.87,271.94,271.68,271.87,11332.0,263.909,263.977,263.7246,263.909,11332.0
2024-04-19 13:20:00,271.85,271.85,271.18,271.22,18693.0,263.8896,263.8896,263.2392,263.278,18693.0
2024-04-19 13:30:00,271.29,271.35,271.12,271.24,18690.0,263.346,263.4042,263.181,263.2975,18690.0
2024-04-19 13:40:00,271.25,271.85,271.25,271.85,13617.0,263.3072,263.8896,263.3072,263.8896,13617.0
2024-04-19 13:50:00,271.87,272.07,271.8,272.06,33585.0,263.909,264.1031,263.8411,264.0934,33585.0
2024-04-19 14:00:00,272.02,272.02,271.55,271.69,29363.0,264.0546,264.0546,263.5984,263.7343,29363.0
2024-04-19 14:10:00,271.7,271.75,271.33,271.69,24706.0,263.744,263.7925,263.3848,263.7343,24706.0
2024-04-19 14:20:00,271.71,271.92,271.62,271.75,22967.0,263.7537,263.9575,263.6663,263.7925,22967.0
2024-04-19 14:30:00,271.78,271.97,271.74,271.75,26975.0,263.8216,264.0061,263.7828,263.7925,26975.0
2024-04-19 14:40:00,271.73,271.83,271.58,271.73,33903.0,263.7731,263.8702,263.6275,263.7731,33903.0
2024-04-19 14:50:00,271.74,271.74,271.57,271.69,30487.0,263.7828,263.7828,263.6178,263.7343,30487.0
2024-04-19 15:00:00,271.65,271.95,271.62,271.92,31743.0,263.6954,263.9867,263.6663,263.9575,31743.0
2024-04-19 15:10:00,271.9,272.0,271.75,271.79,36042.0,263.9381,264.0352,263.7925,263.8313,36042.0
2024-04-19 15:20:00,271.81,271.88,271.66,271.79,28175.0,263.8508,263.9187,263.7052,263.8313,28175.0
2024-04-19 15:30:00,271.76,272.1,271.72,271.85,32436.0,263.8022,264.1323,263.7634,263.8896,32436.0
2024-04-19 15:40:00,271.83,272.08,271.56,271.87,60172.0,263.8702,264.1129,263.6081,263.909,60172.0
2024-04-19 15:50:00,271.85,272.15,271.82,271.91,149858.0,263.8896,264.1808,263.8605,263.9478,149858.0
2024-04-22 09:30:00,273.75,273.77,272.32,273.15,66310.0,265.734,265.7534,264.3458,265.1515,66310.0
2024-04-22 09:40:00,273.2,273.61,273.02,273.43,26474.0,265.2001,265.5981,265.0253,265.4233,26474.0
2024-04-22 09:50:00,273.42,274.16,273.41,274.09,35159.0,265.4136,266.1319,265.4039,266.064,35159.0
2024-04-22 10:00:00,274.13,274.29,273.77,274.27,44372.0,266.1028,266.2581,265.7534,266.2387,44372.0
2024-04-22 10:10:00,274.3,274.37,273.72,273.96,70406.0,266.2678,266.3358,265.7048,265.9378,70406.0
2024-04-22 10:20:00,273.99,274.54,273.81,274.41,49854.0,265.9669,266.5008,265.7922,266.3746,49854.0
2024-04-22 10:30:00,274.41,274.41,273.86,273.93,41057.0,266.3746,266.3746,265.8407,265.9087,41057.0
2024-04-22 10:40:00,273.94,274.32,273.75,274.18,41552.0,265.9184,266.2873,265.734,266.1514,41552.0
2024-04-22 10:50:00,274.18,274.31,273.93,274.05,13997.0,266.1514,266.2776,265.9087,266.0252,13997.0
2024-04-22 11:00:00,274.03,274.2,273.93,273.97,19572.0,266.0058,266.1708,265.9087,265.9475,19572.0
2024-04-22 11:10:00,274.0,274.14,273.88,274.11,25275.0,265.9766,266.1125,265.8601,266.0834,25275.0
2024-04-22 11:20:00,274.11,274.17,273.98,274.13,22185.0,266.0834,266.1417,265.9572,266.1028,22185.0
2024-04-22 11:30:00,274.08,274.25,274.02,274.18,15884.0,266.0543,266.2193,265.996,266.1514,15884.0
2024-04-22 11:40:00,274.19,274.59,274.02,274.41,30468.0,266.1611,266.5494,265.996,266.3746,30468.0
2024-04-22 11:50:00,274.38,274.46,274.22,274.26,23009.0,266.3455,266.4232,266.1902,266.229,23009.0
2024-04-22 12:00:00,274.28,274.53,274.24,274.5,28500.0,266.2484,266.4911,266.2096,266.462,28500.0
2024-04-22 12:10:00,274.52,274.78,274.41,274.6,24797.0,266.4814,266.7338,266.3746,266.5591,24797.0
2024-04-22 12:20:00,274.56,274.78,274.54,274.78,19186.0,266.5202,266.7338,266.5008,266.7338,19186.0
2024-04-22 12:30:00,274.76,274.85,274.65,274.77,18730.0,266.7144,266.8017,266.6076,266.7241,18730.0
2024-04-22 12:40:00,274.75,274.83,274.53,274.64,26127.0,266.7047,266.7823,266.4911,266.5979,26127.0
2024-04-22 12:50:00,274.59,274.73,274.45,274.71,19483.0,266.5494,266.6853,266.4135,266.6658,19483.0
2024-04-22 13:00:00,274.68,274.75,274.47,274.64,21510.0,266.6367,266.7047,266.4329,266.5979,21510.0
2024-04-22 13:10:00,274.64,274.74,274.46,274.5,20796.0,266.5979,266.695,266.4232,266.462,20796.0
2024-04-22 13:20:00,274.5,275.0,274.48,274.94,42855.0,266.462,266.9474,266.4426,266.8891,42855.0
2024-04-22 13:30:00,274.98,275.33,274.97,275.19,22338.0,266.9279,267.2677,266.9182,267.1318,22338.0
2024-04-22 13:40:00,275.21,275.52,275.09,275.48,23290.0,267.1512,267.4521,267.0347,267.4133,23290.0
2024-04-22 13:50:00,275.5,276.03,275.5,276.01,25671.0,267.4327,267.9472,267.4327,267.9278,25671.0
2024-04-22 14:00:00,276.01,276.11,275.9,275.97,24666.0,267.9278,268.0248,267.821,267.8889,24666.0
2024-04-22 14:10:00,275.97,276.09,275.81,275.83,28052.0,267.8889,268.0054,267.7336,267.753,28052.0
2024-04-22 14:20:00,275.88,276.34,275.88,276.11,36216.0,267.8016,268.2481,267.8016,268.0248,36216.0
2024-04-22 14:30:00,276.14,276.37,276.1,276.29,34105.0,268.054,268.2772,268.0151,268.1996,34105.0
2024-04-22 14:40:00,276.3,276.35,276.05,276.2,45756.0,268.2093,268.2578,267.9666,268.1122,45756.0
2024-04-22 14:50:00,276.22,276.26,275.96,276.16,77906.0,268.1316,268.1705,267.8792,268.0734,77906.0
2024-04-22 15:00:00,276.14,276.35,275.98,276.28,37637.0,268.054,268.2578,267.8987,268.1899,37637.0
2024-04-22 15:10:00,276.25,276.41,276.05,276.38,36808.0,268.1607,268.3161,267.9666,268.2869,36808.0
2024-04-22 15:20:00,276.4,276.5,276.22,276.48,45605.0,268.3064,268.4034,268.1316,268.384,45605.0
2024-04-22 15:30:00,276.48,276.48,275.72,275.93,51637.0,268.384,268.384,267.6463,267.8501,51637.0
2024-04-22 15:40:00,275.93,276.22,275.81,276.1,43170.0,267.8501,268.1316,267.7336,268.0151,43170.0
2024-04-22 15:50:00,276.07,276.09,275.5,275.66,184507.0,267.986,268.0054,267.4327,267.588,184507.0
2024-04-23 09:30:00,276.82,276.98,276.1,276.15,68444.0,268.7141,268.8694,268.0151,268.0637,68444.0
2024-04-23 09:40:00,276.07,276.44,275.89,276.28,20419.0,267.986,268.3452,267.8113,268.1899,20419.0
2024-04-23 09:50:00,276.17,276.19,275.81,276.03,35377.0,268.0831,268.1025,267.7336,267.9472,35377.0
2024-04-23 10:00:00,275.96,276.34,275.75,276.2,23398.0,267.8792,268.2481,267.6754,268.1122,23398.0
2024-04-23 10:10:00,276.19,276.27,275.8,276.18,45818.0,268.1025,268.1802,267.7239,268.0928,45818.0
2024-04-23 10:20:00,276.12,276.2,275.65,275.76,38010.0,268.0346,268.1122,267.5783,267.6851,38010.0
2024-04-23 10:30:00,275.76,276.26,275.71,276.26,27882.0,267.6851,268.1705,267.6366,268.1705,27882.0
2024-04-23 10:40:00,276.28,276.88,276.23,276.88,12037.0,268.1899,268.7723,268.1413,268.7723,12037.0
2024-04-23 10:50:00,276.9,277.1,276.39,276.59,29523.0,268.7917,268.9859,268.2966,268.4908,29523.0
2024-04-23 11:00:00,276.53,276.59,276.15,276.17,19385.0,268.4325,268.4908,268.0637,268.0831,19385.0
2024-04-23 11:10:00,276.17,276.52,276.17,276.21,10007.0,268.0831,268.4228,268.0831,268.1219,10007.0
2024-04-23 11:20:00,276.23,276.26,275.71,275.73,9152.0,268.1413,268.1705,267.6366,267.656,9152.0
2024-04-23 11:30:00,275.75,275.76,275.48,275.48,12109.0,267.6754,267.6851,267.4133,267.4133,12109.0
2024-04-23 11:40:00,275.49,275.57,274.98,275.05,14831.0,267.423,267.5007,266.9279,266.9959,14831.0
2024-04-23 11:50:00,275.05,275.25,274.93,275.1,15316.0,266.9959,267.19,266.8794,267.0444,15316.0
2024-04-23 12:00:00,275.13,275.14,274.65,274.71,12403.0,267.0735,267.0833,266.6076,266.6658,12403.0
2024-04-23 12:10:00,274.7,274.7,274.51,274.61,12590.0,266.6561,266.6561,266.4717,266.5688,12590.0
2024-04-23 12:20:00,274.52,274.54,274.36,274.4,12407.0,266.4814,266.5008,266.3261,266.3649,12407.0
2024-04-23 12:30:00,274.33,274.79,274.24,274.79,37435.0,266.297,266.7435,266.2096,266.7435,37435.0
2024-04-23 12:40:00,274.8,274.85,274.54,274.54,30884.0,266.7532,266.8017,266.5008,266.5008,30884.0
2024-04-23 12:50:00,274.57,275.2,274.56,275.07,22219.0,266.5299,267.1415,266.5202,267.0153,22219.0
2024-04-23 13:00:00,275.04,275.55,275.03,275.53,20517.0,266.9862,267.4812,266.9765,267.4618,20517.0
2024-04-23 13:10:00,275.49,275.85,275.45,275.81,42751.0,267.423,267.7725,267.3842,267.7336,42751.0
2024-04-23 13:20:00,275.85,276.37,275.82,276.33,38230.0,267.7725,268.2772,267.7433,268.2384,38230.0
2024-04-23 13:30:00,276.38,276.57,276.25,276.54,65961.0,268.2869,268.4714,268.1607,268.4423,65961.0
2024-04-23 13:40:00,276.55,277.0,276.5,276.87,323792.0,268.452,268.8888,268.4034,268.7626,323792.0
2024-04-23 13:50:00,276.86,276.86,276.58,276.83,27845.0,268.7529,268.7529,268.4811,268.7238,27845.0
2024-04-23 14:00:00,276.8,276.98,276.47,276.77,62788.0,268.6946,268.8694,268.3743,268.6655,62788.0
2024-04-23 14:10:00,276.77,276.78,276.57,276.65,75749.0,268.6655,268.6752,268.4714,268.549,75749.0
2024-04-23 14:20:00,276.68,276.97,276.68,276.94,27016.0,268.5782,268.8597,268.5782,268.8305,27016.0
2024-04-23 14:30:00,276.96,276.97,276.77,276.78,12727.0,268.85,268.8597,268.6655,268.6752,12727.0
2024-04-23 14:40:00,276.81,276.99,276.8,276.95,25073.0,268.7044,268.8791,268.6946,268.8403,25073.0
2024-04-23 14:50:00,276.92,276.95,276.73,276.86,24009.0,268.8111,268.8403,268.6267,268.7529,24009.0
2024-04-23 15:00:00,276.83,276.91,276.72,276.84,23888.0,268.7238,268.8014,268.617,268.7335,23888.0
2024-04-23 15:10:00,276.81,277.03,276.74,277.01,36777.0,268.7044,268.9179,268.6364,268.8985,36777.0
2024-04-23 15:20:00,276.97,277.05,276.87,276.96,34329.0,268.8597,268.9373,268.7626,268.85,34329.0
2024-04-23 15:30:00,276.94,277.09,276.74,277.0,31232.0,268.8305,268.9762,268.6364,268.8888,31232.0
2024-04-23 15:40:00,277.01,277.25,276.97,277.24,101549.0,268.8985,269.1315,268.8597,269.1218,101549.0
2024-04-23 15:50:00,277.21,277.4,276.36,276.89,259847.0,269.0926,269.2771,268.2675,268.782,259847.0
2024-04-24 09:30:00,275.54,275.82,273.12,273.47,113715.0,267.4715,267.7433,265.1224,265.4622,113715.0
2024-04-24 09:40:00,273.76,274.39,273.68,274.14,65083.0,265.7437,266.3552,265.666,266.1125,65083.0
2024-04-24 09:50:00,274.11,274.36,273.88,274.15,62384.0,266.0834,266.3261,265.8601,266.1222,62384.0
2024-04-24 10:00:00,274.19,274.46,274.0,274.42,25407.0,266.1611,266.4232,265.9766,266.3843,25407.0
2024-04-24 10:10:00,274.43,274.47,273.94,274.11,41393.0,266.394,266.4329,265.9184,266.0834,41393.0
2024-04-24 10:20:00,274.13,274.41,274.09,274.28,20047.0,266.1028,266.3746,266.064,266.2484,20047.0
2024-04-24 10:30:00,274.29,274.3,273.38,273.51,82779.0,266.2581,266.2678,265.3748,265.501,82779.0
2024-04-24 10:40:00,273.58,273.74,273.3,273.54,31548.0,265.5689,265.7242,265.2971,265.5301,31548.0
2024-04-24 10:50:00,273.51,273.6,273.24,273.24,26411.0,265.501,265.5883,265.2389,265.2389,26411.0
2024-04-24 11:00:00,273.25,273.39,272.9,273.0,47803.0,265.2486,265.3845,264.9088,265.0059,47803.0
2024-04-24 11:10:00,272.99,273.35,272.89,273.11,33431.0,264.9962,265.3457,264.8991,265.1127,33431.0
2024-04-24 11:20:00,273.11,273.77,273.1,273.71,68304.0,265.1127,265.7534,265.103,265.6951,68304.0
2024-04-24 11:30:00,273.7,274.79,273.68,274.58,252908.0,265.6854,266.7435,265.666,266.5397,252908.0
2024-04-24 11:40:00,274.55,274.9,274.54,274.81,30932.0,266.5105,266.8503,266.5008,266.7629,30932.0
2024-04-24 11:50:00,274.85,275.19,274.84,275.11,15579.0,266.8017,267.1318,266.792,267.0541,15579.0
2024-04-24 12:00:00,275.14,275.4,275.05,275.18,19986.0,267.0833,267.3356,266.9959,267.1221,19986.0
2024-04-24 12:10:00,275.13,275.41,275.11,275.41,13742.0,267.0735,267.3453,267.0541,267.3453,13742.0
2024-04-24 12:20:00,275.45,275.6,275.29,275.58,16980.0,267.3842,267.5298,267.2289,267.5104,16980.0
2024-04-24 12:30:00,275.57,275.58,275.28,275.44,37308.0,267.5007,267.5104,267.2192,267.3745,37308.0
2024-04-24 12:40:00,275.47,275.52,275.19,275.33,19546.0,267.4036,267.4521,267.1318,267.2677,19546.0
2024-04-24 12:50:00,275.31,276.0,275.31,275.84,56156.0,267.2483,267.9181,267.2483,267.7628,56156.0
2024-04-24 13:00:00,275.84,276.22,275.76,276.13,331683.0,267.7628,268.1316,267.6851,268.0443,331683.0
2024-04-24 13:10:00,276.19,276.25,275.82,276.21,99297.0,268.1025,268.1607,267.7433,268.1219,99297.0
2024-04-24 13:20:00,276.22,276.27,276.0,276.14,92777.0,268.1316,268.1802,267.9181,268.054,92777.0
2024-04-24 13:30:00,276.2,276.31,275.54,275.63,28888.0,268.1122,268.219,267.4715,267.5589,28888.0
2024-04-24 13:40:00,275.7,275.87,275.56,275.77,28009.0,267.6269,267.7919,267.491,267.6948,28009.0
2024-04-24 13:50:00,275.78,275.88,275.63,275.68,25448.0,267.7045,267.8016,267.5589,267.6074,25448.0
2024-04-24 14:00:00,275.62,276.25,275.61,276.16,224684.0,267.5492,268.1607,267.5395,268.0734,224684.0
2024-04-24 14:10:00,276.18,276.18,275.75,276.02,17919.0,268.0928,268.0928,267.6754,267.9375,17919.0
2024-04-24 14:20:00,276.04,276.11,275.89,275.94,10395.0,267.9569,268.0248,267.8113,267.8598,10395.0
2024-04-24 14:30:00,275.83,276.1,275.66,275.87,16235.0,267.753,268.0151,267.588,267.7919,16235.0
2024-04-24 14:40:00,275.94,276.03,275.81,275.81,23967.0,267.8598,267.9472,267.7336,267.7336,23967.0
2024-04-24 14:50:00,275.79,275.86,275.57,275.82,36248.0,267.7142,267.7822,267.5007,267.7433,36248.0
2024-04-24 15:00:00,275.83,276.0,275.42,275.93,178797.0,267.753,267.9181,267.3551,267.8501,178797.0
2024-04-24 15:10:00,275.9,276.19,275.8,276.17,21576.0,267.821,268.1025,267.7239,268.0831,21576.0
2024-04-24 15:20:00,276.14,276.59,276.13,276.3,37916.0,268.054,268.4908,268.0443,268.2093,37916.0
2024-04-24 15:30:00,276.3,276.4,276.15,276.37,120189.0,268.2093,268.3064,268.0637,268.2772,120189.0
2024-04-24 15:40:00,276.37,276.63,276.32,276.46,35539.0,268.2772,268.5296,268.2287,268.3646,35539.0
2024-04-24 15:50:00,276.48,277.03,276.47,276.59,179947.0,268.384,268.9179,268.3743,268.4908,179947.0
2024-04-25 09:30:00,277.02,277.75,275.67,275.85,89813.0,268.9082,269.6168,267.5977,267.7725,89813.0
2024-04-25 09:40:00,275.97,276.86,275.61,276.26,44143.0,267.8889,268.7529,267.5395,268.1705,44143.0
2024-04-25 09:50:00,276.24,276.24,275.4,275.89,39180.0,268.151,268.151,267.3356,267.8113,39180.0
2024-04-25 10:00:00,275.84,276.03,275.53,275.61,360734.0,267.7628,267.9472,267.4618,267.5395,360734.0
2024-04-25 10:10:00,275.63,275.76,275.32,275.59,66524.0,267.5589,267.6851,267.258,267.5201,66524.0
2024-04-25 10:20:00,275.57,275.85,275.46,275.54,80877.0,267.5007,267.7725,267.3939,267.4715,80877.0
2024-04-25 10:30:00,275.5,276.1,275.49,275.99,80712.0,267.4327,268.0151,267.423,267.9084,80712.0
2024-04-25 10:40:00,276.03,276.16,275.63,275.72,84905.0,267.9472,268.0734,267.5589,267.6463,84905.0
2024-04-25 10:50:00,275.72,276.03,275.6,276.01,31861.0,267.6463,267.9472,267.5298,267.9278,31861.0
2024-04-25 11:00:00,275.96,276.2,275.93,276.04,23971.0,267.8792,268.1122,267.8501,267.9569,23971.0
2024-04-25 11:10:00,276.04,276.25,275.91,276.1,69015.0,267.9569,268.1607,267.8307,268.0151,69015.0
2024-04-25 11:20:00,276.1,276.33,275.92,276.2,25754.0,268.0151,268.2384,267.8404,268.1122,25754.0
2024-04-25 11:30:00,276.19,276.47,275.92,276.43,27591.0,268.1025,268.3743,267.8404,268.3355,27591.0
2024-04-25 11:40:00,276.43,276.9,276.42,276.83,37127.0,268.3355,268.7917,268.3258,268.7238,37127.0
2024-04-25 11:50:00,276.86,277.06,276.71,276.85,75258.0,268.7529,268.947,268.6073,268.7432,75258.0
2024-04-25 12:00:00,276.81,277.29,276.81,277.26,94305.0,268.7044,269.1703,268.7044,269.1412,94305.0
2024-04-25 12:10:00,277.26,277.76,277.09,277.62,163418.0,269.1412,269.6265,268.9762,269.4906,163418.0
2024-04-25 12:20:00,277.58,278.21,277.55,278.16,61184.0,269.4518,270.0634,269.4227,270.0148,61184.0
2024-04-25 12:30:00,278.1,278.1,277.81,277.91,17305.0,269.9566,269.9566,269.6751,269.7721,17305.0
2024-04-25 12:40:00,277.94,278.2,277.89,278.19,28478.0,269.8013,270.0536,269.7527,270.0439,28478.0
2024-04-25 12:50:00,278.2,278.38,278.1,278.35,52123.0,270.0536,270.2284,269.9566,270.1993,52123.0
2024-04-25 13:00:00,278.34,278.65,278.19,278.27,155829.0,270.1895,270.4905,270.0439,270.1216,155829.0
2024-04-25 13:10:00,278.22,278.6,278.12,278.6,21591.0,270.0731,270.4419,269.976,270.4419,21591.0
2024-04-25 13:20:00,278.57,278.87,278.49,278.84,23687.0,270.4128,270.704,270.3352,270.6749,23687.0
2024-04-25 13:30:00,278.86,279.09,278.8,279.09,57842.0,270.6943,270.9176,270.6361,270.9176,57842.0
2024-04-25 13:40:00,279.07,279.18,278.92,279.14,19238.0,270.8982,271.005,270.7526,270.9661,19238.0
2024-04-25 13:50:00,279.12,279.82,279.11,279.5,52614.0,270.9467,271.6262,270.937,271.3156,52614.0
2024-04-25 14:00:00,279.48,279.5,279.03,279.03,24115.0,271.2962,271.3156,270.8593,270.8593,24115.0
2024-04-25 14:10:00,279.06,279.06,277.84,277.88,33022.0,270.8885,270.8885,269.7042,269.743,33022.0
2024-04-25 14:20:00,277.88,277.93,275.87,275.92,92465.0,269.743,269.7916,267.7919,267.8404,92465.0
2024-04-25 14:30:00,275.95,276.07,274.72,275.81,139660.0,267.8695,267.986,266.6756,267.7336,139660.0
2024-04-25 14:40:00,275.73,275.81,274.95,274.96,54393.0,267.656,267.7336,266.8988,266.9085,54393.0
2024-04-25 14:50:00,274.91,275.92,274.79,275.91,48871.0,266.86,267.8404,266.7435,267.8307,48871.0
2024-04-25 15:00:00,275.92,276.66,275.88,276.37,41603.0,267.8404,268.5587,267.8016,268.2772,41603.0
2024-04-25 15:10:00,276.4,276.57,276.16,276.56,32984.0,268.3064,268.4714,268.0734,268.4617,32984.0
2024-04-25 15:20:00,276.52,276.78,276.37,276.7,28742.0,268.4228,268.6752,268.2772,268.5976,28742.0
2024-04-25 15:30:00,276.71,276.74,276.03,276.21,48820.0,268.6073,268.6364,267.9472,268.1219,48820.0
2024-04-25 15:40:00,276.22,276.25,275.67,275.76,52606.0,268.1316,268.1607,267.5977,267.6851,52606.0
2024-04-25 15:50:00,275.73,276.07,275.28,275.6,171206.0,267.656,267.986,267.2192,267.5298,171206.0
2024-04-26 09:30:00,271.23,275.46,270.37,274.39,220884.0,263.2877,267.3939,262.4529,266.3552,220884.0
2024-04-26 09:40:00,274.49,275.77,274.31,274.73,137154.0,266.4523,267.6948,266.2776,266.6853,137154.0
2024-04-26 09:50:00,274.79,275.6,274.72,274.95,68024.0,266.7435,267.5298,266.6756,266.8988,68024.0
2024-04-26 10:00:00,274.9,275.3,274.65,275.06,49263.0,266.8503,267.2386,266.6076,267.0056,49263.0
2024-04-26 10:10:00,275.06,275.17,274.0,274.21,91865.0,267.0056,267.1124,265.9766,266.1805,91865.0
2024-04-26 10:20:00,274.19,274.35,273.85,273.88,50483.0,266.1611,266.3164,265.831,265.8601,50483.0
2024-04-26 10:30:00,273.88,274.02,273.58,274.01,50547.0,265.8601,265.996,265.5689,265.9863,50547.0
2024-04-26 10:40:00,273.97,274.03,273.15,273.47,42519.0,265.9475,266.0058,265.1515,265.4622,42519.0
2024-04-26 10:50:00,273.45,273.55,273.0,273.55,52051.0,265.4427,265.5398,265.0059,265.5398,52051.0
2024-04-26 11:00:00,273.51,273.64,273.25,273.27,23263.0,265.501,265.6272,265.2486,265.268,23263.0
2024-04-26 11:10:00,273.26,273.41,272.84,273.35,40955.0,265.2583,265.4039,264.8506,265.3457,40955.0
2024-04-26 11:20:00,273.29,273.47,273.06,273.42,25795.0,265.2874,265.4622,265.0642,265.4136,25795.0
2024-04-26 11:30:00,273.47,274.1,273.47,274.03,36178.0,265.4622,266.0737,265.4622,266.0058,36178.0
2024-04-26 11:40:00,274.01,274.23,273.52,274.01,66797.0,265.9863,266.1999,265.5107,265.9863,66797.0
2024-04-26 11:50:00,274.02,274.59,273.94,274.5,43750.0,265.996,266.5494,265.9184,266.462,43750.0
2024-04-26 12:00:00,274.59,275.15,274.43,275.15,68044.0,266.5494,267.093,266.394,267.093,68044.0
2024-04-26 12:10:00,275.2,275.73,275.2,275.66,39255.0,267.1415,267.656,267.1415,267.588,39255.0
2024-04-26 12:20:00,275.68,275.94,275.58,275.89,41668.0,267.6074,267.8598,267.5104,267.8113,41668.0
2024-04-26 12:30:00,275.86,276.11,275.67,275.96,42158.0,267.7822,268.0248,267.5977,267.8792,42158.0
2024-04-26 12:40:00,276.05,276.11,275.63,275.94,46013.0,267.9666,268.0248,267.5589,267.8598,46013.0
2024-04-26 12:50:00,275.95,275.95,275.1,275.44,22305.0,267.8695,267.8695,267.0444,267.3745,22305.0
2024-04-26 13:00:00,275.46,275.65,275.0,275.0,13689.0,267.3939,267.5783,266.9474,266.9474,13689.0
2024-04-26 13:10:00,275.01,275.11,274.75,274.97,16770.0,266.9571,267.0541,266.7047,266.9182,16770.0
2024-04-26 13:20:00,274.86,274.86,274.57,274.66,16841.0,266.8115,266.8115,266.5299,266.6173,16841.0
2024-04-26 13:30:00,274.7,275.31,274.67,275.14,60103.0,266.6561,267.2483,266.627,267.0833,60103.0
2024-04-26 13:40:00,275.12,275.13,274.7,274.92,24837.0,267.0638,267.0735,266.6561,266.8697,24837.0
2024-04-26 13:50:00,274.94,274.98,274.74,274.8,15303.0,266.8891,266.9279,266.695,266.7532,15303.0
2024-04-26 14:00:00,274.8,275.26,274.79,275.17,18220.0,266.7532,267.1997,266.7435,267.1124,18220.0
2024-04-26 14:10:00,275.17,275.29,274.93,275.05,20860.0,267.1124,267.2289,266.8794,266.9959,20860.0
2024-04-26 14:20:00,274.97,274.97,274.56,274.72,19378.0,266.9182,266.9182,266.5202,266.6756,19378.0
2024-04-26 14:30:00,274.66,274.9,274.59,274.6,26210.0,266.6173,266.8503,266.5494,266.5591,26210.0
2024-04-26 14:40:00,274.66,274.79,274.6,274.68,20529.0,266.6173,266.7435,266.5591,266.6367,20529.0
2024-04-26 14:50:00,274.65,274.86,274.6,274.65,23147.0,266.6076,266.8115,266.5591,266.6076,23147.0
2024-04-26 15:00:00,274.67,274.74,274.23,274.26,18340.0,266.627,266.695,266.1999,266.229,18340.0
2024-04-26 15:10:00,274.26,274.53,274.01,274.49,29948.0,266.229,266.4911,265.9863,266.4523,29948.0
2024-04-26 15:20:00,274.51,274.61,274.42,274.51,18178.0,266.4717,266.5688,266.3843,266.4717,18178.0
2024-04-26 15:30:00,274.53,274.58,274.29,274.37,32074.0,266.4911,266.5397,266.2581,266.3358,32074.0
2024-04-26 15:40:00,274.31,274.4,273.9,274.0,40907.0,266.2776,266.3649,265.8796,265.9766,40907.0
2024-04-26 15:50:00,273.99,274.06,273.06,273.11,182206.0,265.9669,266.0349,265.0642,265.1127,182206.0
2024-04-29 09:30:00,273.83,274.05,273.07,273.21,112114.0,265.8116,266.0252,265.0739,265.2098,112114.0
2024-04-29 09:40:00,273.21,274.43,273.21,273.8,39548.0,265.2098,266.394,265.2098,265.7825,39548.0
2024-04-29 09:50:00,273.82,274.05,272.59,272.8,64760.0,265.8019,266.0252,264.6079,264.8118,64760.0
2024-04-29 10:00:00,272.79,273.92,272.79,273.82,54436.0,264.8021,265.899,264.8021,265.8019,54436.0
2024-04-29 10:10:00,273.88,274.14,273.61,273.91,42977.0,265.8601,266.1125,265.5981,265.8893,42977.0
2024-04-29 10:20:00,273.89,274.07,273.63,273.74,28761.0,265.8699,266.0446,265.6175,265.7242,28761.0
2024-04-29 10:30:00,273.75,274.28,273.71,273.9,30834.0,265.734,266.2484,265.6951,265.8796,30834.0
2024-04-29 10:40:00,273.88,273.91,273.53,273.76,41692.0,265.8601,265.8893,265.5204,265.7437,41692.0
2024-04-29 10:50:00,273.73,273.79,273.22,273.49,20712.0,265.7145,265.7728,265.2195,265.4816,20712.0
2024-04-29 11:00:00,273.49,273.88,273.35,273.54,35869.0,265.4816,265.8601,265.3457,265.5301,35869.0
2024-04-29 11:10:00,273.55,273.55,273.23,273.4,23032.0,265.5398,265.5398,265.2292,265.3942,23032.0
2024-04-29 11:20:00,273.39,273.49,273.25,273.36,30701.0,265.3845,265.4816,265.2486,265.3554,30701.0
2024-04-29 11:30:00,273.35,273.48,273.02,273.07,21706.0,265.3457,265.4719,265.0253,265.0739,21706.0
2024-04-29 11:40:00,273.05,273.34,272.98,273.06,19803.0,265.0545,265.336,264.9865,265.0642,19803.0
2024-04-29 11:50:00,273.04,273.1,272.87,273.08,22460.0,265.0447,265.103,264.8797,265.0836,22460.0
2024-04-29 12:00:00,273.07,273.5,273.07,273.19,37638.0,265.0739,265.4913,265.0739,265.1904,37638.0
2024-04-29 12:10:00,273.16,273.3,273.02,273.21,33896.0,265.1612,265.2971,265.0253,265.2098,33896.0
2024-04-29 12:20:00,273.15,273.27,272.84,273.26,28858.0,265.1515,265.268,264.8506,265.2583,28858.0
2024-04-29 12:30:00,273.3,273.78,273.23,273.76,24635.0,265.2971,265.7631,265.2292,265.7437,24635.0
2024-04-29 12:40:00,273.81,273.98,273.11,273.11,40778.0,265.7922,265.9572,265.1127,265.1127,40778.0
2024-04-29 12:50:00,273.11,273.28,273.04,273.13,30752.0,265.1127,265.2777,265.0447,265.1321,30752.0
2024-04-29 13:00:00,273.09,273.33,272.99,273.25,45080.0,265.0933,265.3263,264.9962,265.2486,45080.0
2024-04-29 13:10:00,273.24,273.38,273.09,273.14,36734.0,265.2389,265.3748,265.0933,265.1418,36734.0
2024-04-29 13:20:00,273.16,273.42,273.0,273.03,34701.0,265.1612,265.4136,265.0059,265.035,34701.0
2024-04-29 13:30:00,273.05,273.1,272.89,273.0,19396.0,265.0545,265.103,264.8991,265.0059,19396.0
2024-04-29 13:40:00,273.0,273.41,272.96,273.41,28788.0,265.0059,265.4039,264.9671,265.4039,28788.0
2024-04-29 13:50:00,273.42,273.6,273.16,273.21,55827.0,265.4136,265.5883,265.1612,265.2098,55827.0
2024-04-29 14:00:00,273.21,273.23,272.8,273.04,41376.0,265.2098,265.2292,264.8118,265.0447,41376.0
2024-04-29 14:10:00,273.03,273.22,272.99,273.2,24568.0,265.035,265.2195,264.9962,265.2001,24568.0
2024-04-29 14:20:00,273.18,273.25,273.04,273.1,43442.0,265.1806,265.2486,265.0447,265.103,43442.0
2024-04-29 14:30:00,273.13,273.23,272.66,272.79,43118.0,265.1321,265.2292,264.6759,264.8021,43118.0
2024-04-29 14:40:00,272.75,273.22,272.71,273.21,29743.0,264.7632,265.2195,264.7244,265.2098,29743.0
2024-04-29 14:50:00,273.2,273.35,273.2,273.32,29723.0,265.2001,265.3457,265.2001,265.3165,29723.0
2024-04-29 15:00:00,273.31,273.31,272.76,273.17,40450.0,265.3068,265.3068,264.7729,265.1709,40450.0
2024-04-29 15:10:00,273.2,273.22,272.89,273.04,38379.0,265.2001,265.2195,264.8991,265.0447,38379.0
2024-04-29 15:20:00,273.05,273.41,273.0,273.19,47973.0,265.0545,265.4039,265.0059,265.1904,47973.0
2024-04-29 15:30:00,273.24,273.44,273.17,273.22,49793.0,265.2389,265.433,265.1709,265.2195,49793.0
2024-04-29 15:40:00,273.22,273.33,273.0,273.04,67763.0,265.2195,265.3263,265.0059,265.0447,67763.0
2024-04-29 15:50:00,273.06,273.68,272.94,273.67,234635.0,265.0642,265.666,264.9477,265.6563,234635.0
2024-04-30 09:30:00,264.33,270.16,262.63,268.04,601255.0,256.5898,262.2491,254.9396,260.1912,601255.0
2024-04-30 09:40:00,268.24,271.43,267.79,271.13,252687.0,260.3853,263.4819,259.9485,263.1907,252687.0
2024-04-30 09:50:00,271.0,271.79,270.1,270.33,130448.0,263.0645,263.8313,262.1908,262.4141,130448.0
2024-04-30 10:00:00,270.38,271.64,270.38,270.77,128119.0,262.4626,263.6857,262.4626,262.8412,128119.0
2024-04-30 10:10:00,270.72,273.05,270.51,273.01,164282.0,262.7927,265.0545,262.5888,265.0156,164282.0
2024-04-30 10:20:00,273.01,273.72,272.7,273.08,171878.0,265.0156,265.7048,264.7147,265.0836,171878.0
2024-04-30 10:30:00,273.19,274.67,273.04,274.67,124280.0,265.1904,266.627,265.0447,266.627,124280.0
2024-04-30 10:40:00,274.63,276.51,274.43,276.25,172656.0,266.5882,268.4131,266.394,268.1607,172656.0
2024-04-30 10:50:00,276.31,276.87,275.9,276.67,155380.0,268.219,268.7626,267.821,268.5685,155380.0
2024-04-30 11:00:00,276.56,276.59,273.6,273.86,106475.0,268.4617,268.4908,265.5883,265.8407,106475.0
2024-04-30 11:10:00,273.82,273.89,272.61,272.99,109288.0,265.8019,265.8699,264.6273,264.9962,109288.0
2024-04-30 11:20:00,272.94,273.36,272.16,272.3,77893.0,264.9477,265.3554,264.1905,264.3264,77893.0
2024-04-30 11:30:00,272.32,273.75,272.05,273.13,50596.0,264.3458,265.734,264.0837,265.1321,50596.0
2024-04-30 11:40:00,273.16,274.25,273.13,274.25,37254.0,265.1612,266.2193,265.1321,266.2193,37254.0
2024-04-30 11:50:00,274.18,274.21,273.47,273.96,31755.0,266.1514,266.1805,265.4622,265.9378,31755.0
2024-04-30 12:00:00,273.81,273.81,273.16,273.37,29279.0,265.7922,265.7922,265.1612,265.3651,29279.0
2024-04-30 12:10:00,273.27,273.66,272.97,273.56,30328.0,265.268,265.6466,264.9768,265.5495,30328.0
2024-04-30 12:20:00,273.61,273.89,273.35,273.59,31150.0,265.5981,265.8699,265.3457,265.5786,31150.0
2024-04-30 12:30:00,273.59,273.59,272.83,273.07,23913.0,265.5786,265.5786,264.8409,265.0739,23913.0
2024-04-30 12:40:00,273.12,273.33,272.94,273.0,21874.0,265.1224,265.3263,264.9477,265.0059,21874.0
2024-04-30 12:50:00,272.99,273.75,272.99,273.69,20982.0,264.9962,265.734,264.9962,265.6757,20982.0
2024-04-30 13:00:00,273.65,274.08,273.43,274.07,18859.0,265.6369,266.0543,265.4233,266.0446,18859.0
2024-04-30 13:10:00,274.12,274.26,273.08,273.21,18505.0,266.0931,266.229,265.0836,265.2098,18505.0
2024-04-30 13:20:00,273.22,273.57,273.14,273.37,20574.0,265.2195,265.5592,265.1418,265.3651,20574.0
2024-04-30 13:30:00,273.32,274.05,273.32,273.8,30440.0,265.3165,266.0252,265.3165,265.7825,30440.0
2024-04-30 13:40:00,273.76,274.24,273.51,274.18,16589.0,265.7437,266.2096,265.501,266.1514,16589.0
2024-04-30 13:50:00,274.2,274.2,273.64,273.79,19048.0,266.1708,266.1708,265.6272,265.7728,19048.0
2024-04-30 14:00:00,273.72,274.15,273.55,273.71,22284.0,265.7048,266.1222,265.5398,265.6951,22284.0
2024-04-30 14:10:00,273.69,273.75,273.44,273.66,21242.0,265.6757,265.734,265.433,265.6466,21242.0
2024-04-30 14:20:00,273.66,274.06,273.61,273.93,21218.0,265.6466,266.0349,265.5981,265.9087,21218.0
2024-04-30 14:30:00,273.93,273.93,273.44,273.57,26532.0,265.9087,265.9087,265.433,265.5592,26532.0
2024-04-30 14:40:00,273.47,273.65,273.42,273.49,34982.0,265.4622,265.6369,265.4136,265.4816,34982.0
2024-04-30 14:50:00,273.44,273.47,272.74,273.24,63248.0,265.433,265.4622,264.7535,265.2389,63248.0
2024-04-30 15:00:00,273.35,274.22,273.34,274.12,54540.0,265.3457,266.1902,265.336,266.0931,54540.0
2024-04-30 15:10:00,274.12,274.49,273.67,273.99,77338.0,266.0931,266.4523,265.6563,265.9669,77338.0
2024-04-30 15:20:00,273.92,274.03,273.35,273.52,63207.0,265.899,266.0058,265.3457,265.5107,63207.0
2024-04-30 15:30:00,273.51,273.82,273.3,273.72,80694.0,265.501,265.8019,265.2971,265.7048,80694.0
2024-04-30 15:40:00,273.75,273.84,273.14,273.57,87396.0,265.734,265.8213,265.1418,265.5592,87396.0
2024-04-30 15:50:00,273.52,273.58,272.91,273.06,217321.0,265.5107,265.5689,264.9186,265.0642,217321.0
2024-05-01 09:30:00,271.38,271.38,270.09,270.96,120072.0,263.4334,263.4334,262.1811,263.0257,120072.0
2024-05-01 09:40:00,270.84,270.92,270.05,270.42,79349.0,262.9092,262.9868,262.1423,262.5015,79349.0
2024-05-01 09:50:00,270.43,271.0,270.34,270.97,97290.0,262.5112,263.0645,262.4238,263.0354,97290.0
2024-05-01 10:00:00,271.05,273.12,270.96,273.12,74035.0,263.113,265.1224,263.0257,265.1224,74035.0
2024-05-01 10:10:00,273.17,273.18,271.92,271.94,53906.0,265.1709,265.1806,263.9575,263.977,53906.0
2024-05-01 10:20:00,271.96,272.33,271.66,271.71,108131.0,263.9964,264.3555,263.7052,263.7537,108131.0
2024-05-01 10:30:00,271.71,271.84,271.23,271.26,38420.0,263.7537,263.8799,263.2877,263.3169,38420.0
2024-05-01 10:40:00,271.27,271.59,271.13,271.45,34971.0,263.3266,263.6372,263.1907,263.5013,34971.0
2024-05-01 10:50:00,271.43,272.57,271.39,272.2,58585.0,263.4819,264.5885,263.4431,264.2293,58585.0
2024-05-01 11:00:00,272.21,272.29,271.51,271.54,51368.0,264.239,264.3167,263.5595,263.5887,51368.0
2024-05-01 11:10:00,271.53,271.53,271.18,271.36,30926.0,263.579,263.579,263.2392,263.4139,30926.0
2024-05-01 11:20:00,271.31,271.87,271.24,271.81,42648.0,263.3654,263.909,263.2975,263.8508,42648.0
2024-05-01 11:30:00,271.76,272.17,271.48,272.0,60899.0,263.8022,264.2002,263.5304,264.0352,60899.0
2024-05-01 11:40:00,272.06,272.25,271.84,271.92,39172.0,264.0934,264.2779,263.8799,263.9575,39172.0
2024-05-01 11:50:00,271.87,272.0,271.42,271.42,38881.0,263.909,264.0352,263.4722,263.4722,38881.0
2024-05-01 12:00:00,271.39,272.3,271.31,272.11,30195.0,263.4431,264.3264,263.3654,264.142,30195.0
2024-05-01 12:10:00,272.14,272.76,272.13,272.59,25036.0,264.1711,264.7729,264.1614,264.6079,25036.0
2024-05-01 12:20:00,272.62,272.76,272.35,272.41,23447.0,264.637,264.7729,264.3749,264.4332,23447.0
2024-05-01 12:30:00,272.4,272.92,272.11,272.71,41808.0,264.4235,264.9283,264.142,264.7244,41808.0
2024-05-01 12:40:00,272.73,273.18,272.63,272.8,39080.0,264.7438,265.1806,264.6468,264.8118,39080.0
2024-05-01 12:50:00,272.8,272.95,272.23,272.25,32127.0,264.8118,264.9574,264.2585,264.2779,32127.0
2024-05-01 13:00:00,272.24,272.99,272.07,272.99,32562.0,264.2682,264.9962,264.1031,264.9962,32562.0
2024-05-01 13:10:00,272.99,272.99,272.23,272.32,24717.0,264.9962,264.9962,264.2585,264.3458,24717.0
2024-05-01 13:20:00,272.33,272.9,272.32,272.9,30070.0,264.3555,264.9088,264.3458,264.9088,30070.0
2024-05-01 13:30:00,272.87,273.41,272.8,273.0,37866.0,264.8797,265.4039,264.8118,265.0059,37866.0
2024-05-01 13:40:00,272.92,273.17,272.53,272.55,23855.0,264.9283,265.1709,264.5497,264.5691,23855.0
2024-05-01 13:50:00,272.57,272.58,272.0,272.11,41709.0,264.5885,264.5982,264.0352,264.142,41709.0
2024-05-01 14:00:00,272.04,272.61,271.98,272.36,77354.0,264.074,264.6273,264.0158,264.3847,77354.0
2024-05-01 14:10:00,272.37,273.0,272.22,273.0,84898.0,264.3944,265.0059,264.2488,265.0059,84898.0
2024-05-01 14:20:00,272.94,273.57,272.73,273.57,171230.0,264.9477,265.5592,264.7438,265.5592,171230.0
2024-05-01 14:30:00,273.52,274.26,273.29,274.08,102640.0,265.5107,266.229,265.2874,266.0543,102640.0
2024-05-01 14:40:00,274.09,274.98,274.04,274.68,72171.0,266.064,266.9279,266.0155,266.6367,72171.0
2024-05-01 14:50:00,274.76,275.55,274.76,275.28,85116.0,266.7144,267.4812,266.7144,267.2192,85116.0
2024-05-01 15:00:00,275.29,276.02,275.09,275.96,69115.0,267.2289,267.9375,267.0347,267.8792,69115.0
2024-05-01 15:10:00,275.97,276.13,275.47,275.71,115529.0,267.8889,268.0443,267.4036,267.6366,115529.0
2024-05-01 15:20:00,275.7,276.43,275.6,275.85,80855.0,267.6269,268.3355,267.5298,267.7725,80855.0
2024-05-01 15:30:00,275.88,275.98,274.61,274.87,243627.0,267.8016,267.8987,266.5688,266.8212,243627.0
2024-05-01 15:40:00,274.86,275.49,274.76,275.24,73840.0,266.8115,267.423,266.7144,267.1803,73840.0
2024-05-01 15:50:00,275.2,275.42,274.27,274.39,293934.0,267.1415,267.3551,266.2387,266.3552,293934.0
2024-05-02 09:30:00,274.51,274.99,272.71,274.19,93381.0,266.4717,266.9376,264.7244,266.1611,93381.0
2024-05-02 09:40:00,274.29,275.0,274.23,274.54,42889.0,266.2581,266.9474,266.1999,266.5008,42889.0
2024-05-02 09:50:00,274.54,274.64,273.65,274.32,61889.0,266.5008,266.5979,265.6369,266.2873,61889.0
2024-05-02 10:00:00,274.38,274.57,273.77,274.06,60951.0,266.3455,266.5299,265.7534,266.0349,60951.0
2024-05-02 10:10:00,274.06,275.57,274.06,275.57,46125.0,266.0349,267.5007,266.0349,267.5007,46125.0
2024-05-02 10:20:00,275.61,275.87,275.22,275.64,49251.0,267.5395,267.7919,267.1609,267.5686,49251.0
2024-05-02 10:30:00,275.67,276.03,275.48,275.67,33324.0,267.5977,267.9472,267.4133,267.5977,33324.0
2024-05-02 10:40:00,275.64,275.75,275.28,275.57,34237.0,267.5686,267.6754,267.2192,267.5007,34237.0
2024-05-02 10:50:00,275.45,275.53,274.84,275.01,20453.0,267.3842,267.4618,266.792,266.9571,20453.0
2024-05-02 11:00:00,274.96,275.71,274.65,275.71,69974.0,266.9085,267.6366,266.6076,267.6366,69974.0
2024-05-02 11:10:00,275.7,276.13,275.52,276.12,42029.0,267.6269,268.0443,267.4521,268.0346,42029.0
2024-05-02 11:20:00,276.17,276.31,275.47,275.47,43031.0,268.0831,268.219,267.4036,267.4036,43031.0
2024-05-02 11:30:00,275.5,275.69,274.99,275.45,23966.0,267.4327,267.6171,266.9376,267.3842,23966.0
2024-05-02 11:40:00,275.48,275.74,275.45,275.59,21999.0,267.4133,267.6657,267.3842,267.5201,21999.0
2024-05-02 11:50:00,275.61,275.85,275.52,275.77,22099.0,267.5395,267.7725,267.4521,267.6948,22099.0
2024-05-02 12:00:00,275.86,276.03,275.32,275.32,18430.0,267.7822,267.9472,267.258,267.258,18430.0
2024-05-02 12:10:00,275.38,275.46,275.09,275.19,18763.0,267.3162,267.3939,267.0347,267.1318,18763.0
2024-05-02 12:20:00,275.18,275.34,275.03,275.09,32585.0,267.1221,267.2774,266.9765,267.0347,32585.0
2024-05-02 12:30:00,275.13,275.13,274.45,274.65,16553.0,267.0735,267.0735,266.4135,266.6076,16553.0
2024-05-02 12:40:00,274.65,274.83,274.49,274.55,13274.0,266.6076,266.7823,266.4523,266.5105,13274.0
2024-05-02 12:50:00,274.6,274.6,274.21,274.28,15153.0,266.5591,266.5591,266.1805,266.2484,15153.0
2024-05-02 13:00:00,274.26,274.69,274.18,274.51,15324.0,266.229,266.6464,266.1514,266.4717,15324.0
2024-05-02 13:10:00,274.51,274.79,274.44,274.44,18267.0,266.4717,266.7435,266.4037,266.4037,18267.0
2024-05-02 13:20:00,274.35,274.49,274.27,274.48,16100.0,266.3164,266.4523,266.2387,266.4426,16100.0
2024-05-02 13:30:00,274.51,274.63,274.31,274.43,15488.0,266.4717,266.5882,266.2776,266.394,15488.0
2024-05-02 13:40:00,274.4,274.49,274.28,274.3,16833.0,266.3649,266.4523,266.2484,266.2678,16833.0
2024-05-02 13:50:00,274.34,274.48,274.17,274.42,17528.0,266.3067,266.4426,266.1417,266.3843,17528.0
2024-05-02 14:00:00,274.42,274.69,274.41,274.43,23462.0,266.3843,266.6464,266.3746,266.394,23462.0
2024-05-02 14:10:00,274.5,274.52,274.08,274.08,27368.0,266.462,266.4814,266.0543,266.0543,27368.0
2024-05-02 14:20:00,274.13,274.19,273.74,273.97,20955.0,266.1028,266.1611,265.7242,265.9475,20955.0
2024-05-02 14:30:00,273.96,274.14,273.88,274.07,25604.0,265.9378,266.1125,265.8601,266.0446,25604.0
2024-05-02 14:40:00,274.09,274.29,273.95,274.23,17151.0,266.064,266.2581,265.9281,266.1999,17151.0
2024-05-02 14:50:00,274.22,274.46,274.04,274.27,24670.0,266.1902,266.4232,266.0155,266.2387,24670.0
2024-05-02 15:00:00,274.25,274.33,273.9,274.28,35260.0,266.2193,266.297,265.8796,266.2484,35260.0
2024-05-02 15:10:00,274.29,274.36,273.77,273.78,22340.0,266.2581,266.3261,265.7534,265.7631,22340.0
2024-05-02 15:20:00,273.8,273.97,273.55,273.59,37014.0,265.7825,265.9475,265.5398,265.5786,37014.0
2024-05-02 15:30:00,273.56,273.63,273.16,273.38,33869.0,265.5495,265.6175,265.1612,265.3748,33869.0
2024-05-02 15:40:00,273.39,273.45,272.76,272.76,81262.0,265.3845,265.4427,264.7729,264.7729,81262.0
2024-05-02 15:50:00,272.77,273.41,272.72,273.36,181368.0,264.7827,265.4039,264.7341,265.3554,181368.0
2024-05-03 09:30:00,274.14,274.62,272.2,273.44,79298.0,266.1125,266.5785,264.2293,265.433,79298.0
2024-05-03 09:40:00,273.41,273.67,271.97,272.12,39416.0,265.4039,265.6563,264.0061,264.1517,39416.0
2024-05-03 09:50:00,272.04,272.1,271.11,271.18,45437.0,264.074,264.1323,263.1713,263.2392,45437.0
2024-05-03 10:00:00,271.29,271.48,270.19,270.44,59307.0,263.346,263.5304,262.2782,262.5209,59307.0
2024-05-03 10:10:00,270.39,270.64,270.05,270.32,55600.0,262.4723,262.715,262.1423,262.4044,55600.0
2024-05-03 10:20:00,270.3,270.36,269.3,269.41,50245.0,262.385,262.4432,261.4143,261.521,50245.0
2024-05-03 10:30:00,269.39,270.2,269.34,269.43,43973.0,261.5016,262.2879,261.4531,261.5405,43973.0
2024-05-03 10:40:00,269.45,269.85,269.35,269.37,29341.0,261.5599,261.9482,261.4628,261.4822,29341.0
2024-05-03 10:50:00,269.44,269.47,268.95,269.21,46509.0,261.5502,261.5793,261.0745,261.3269,46509.0
2024-05-03 11:00:00,269.26,269.65,268.89,268.97,40735.0,261.3754,261.754,261.0163,261.0939,40735.0
2024-05-03 11:10:00,269.01,269.87,269.0,269.79,31493.0,261.1328,261.9676,261.123,261.8899,31493.0
2024-05-03 11:20:00,269.86,270.22,269.79,269.92,67840.0,261.9579,262.3073,261.8899,262.0161,67840.0
2024-05-03 11:30:00,269.92,270.43,269.92,270.18,26581.0,262.0161,262.5112,262.0161,262.2685,26581.0
2024-05-03 11:40:00,270.16,270.85,270.16,270.28,29283.0,262.2491,262.9189,262.2491,262.3656,29283.0
2024-05-03 11:50:00,270.35,270.65,270.29,270.53,19610.0,262.4335,262.7247,262.3753,262.6082,19610.0
2024-05-03 12:00:00,270.51,270.63,270.26,270.38,27551.0,262.5888,262.7053,262.3462,262.4626,27551.0
2024-05-03 12:10:00,270.38,270.44,270.04,270.43,26597.0,262.4626,262.5209,262.1326,262.5112,26597.0
2024-05-03 12:20:00,270.47,270.47,269.91,269.95,26875.0,262.55,262.55,262.0064,262.0452,26875.0
2024-05-03 12:30:00,269.96,270.13,268.91,268.98,55623.0,262.0549,262.22,261.0357,261.1036,55623.0
2024-05-03 12:40:00,269.09,269.59,268.99,269.48,47275.0,261.2104,261.6958,261.1133,261.589,47275.0
2024-05-03 12:50:00,269.48,269.57,269.28,269.56,16836.0,261.589,261.6764,261.3948,261.6666,16836.0
2024-05-03 13:00:00,269.59,270.0,269.47,269.96,13203.0,261.6958,262.0938,261.5793,262.0549,13203.0
2024-05-03 13:10:00,269.9,270.28,269.75,270.26,13175.0,261.9967,262.3656,261.8511,262.3462,13175.0
2024-05-03 13:20:00,270.23,270.55,270.03,270.23,22390.0,262.317,262.6277,262.1229,262.317,22390.0
2024-05-03 13:30:00,270.21,270.5,270.2,270.5,8624.0,262.2976,262.5791,262.2879,262.5791,8624.0
2024-05-03 13:40:00,270.45,270.63,270.19,270.35,9866.0,262.5306,262.7053,262.2782,262.4335,9866.0
2024-05-03 13:50:00,270.25,270.43,270.18,270.32,10466.0,262.3364,262.5112,262.2685,262.4044,10466.0
2024-05-03 14:00:00,270.32,270.49,270.21,270.43,14705.0,262.4044,262.5694,262.2976,262.5112,14705.0
2024-05-03 14:10:00,270.5,270.95,270.47,270.91,14234.0,262.5791,263.0159,262.55,262.9771,14234.0
2024-05-03 14:20:00,270.85,271.25,270.85,271.11,11444.0,262.9189,263.3072,262.9189,263.1713,11444.0
2024-05-03 14:30:00,271.12,271.31,271.01,271.13,18293.0,263.181,263.3654,263.0742,263.1907,18293.0
2024-05-03 14:40:00,271.07,271.08,270.89,271.01,13189.0,263.1324,263.1421,262.9577,263.0742,13189.0
2024-05-03 14:50:00,271.04,271.05,270.77,270.77,10872.0,263.1033,263.113,262.8412,262.8412,10872.0
2024-05-03 15:00:00,270.81,271.04,270.73,270.91,16455.0,262.88,263.1033,262.8024,262.9771,16455.0
2024-05-03 15:10:00,270.96,271.11,270.67,270.67,23727.0,263.0257,263.1713,262.7441,262.7441,23727.0
2024-05-03 15:20:00,270.65,271.16,270.58,271.08,18764.0,262.7247,263.2198,262.6568,263.1421,18764.0
2024-05-03 15:30:00,271.02,271.08,270.68,270.84,18122.0,263.0839,263.1421,262.7539,262.9092,18122.0
2024-05-03 15:40:00,270.86,270.93,270.65,270.65,32176.0,262.9286,262.9965,262.7247,262.7247,32176.0
2024-05-03 15:50:00,270.57,270.93,270.24,270.36,154865.0,262.6471,262.9965,262.3267,262.4432,154865.0
2024-05-06 09:30:00,271.06,271.39,270.54,271.09,91182.0,263.1227,263.4431,262.618,263.1518,91182.0
2024-05-06 09:40:00,271.09,271.36,270.85,271.1,70171.0,263.1518,263.4139,262.9189,263.1616,70171.0
2024-05-06 09:50:00,271.06,271.88,271.06,271.37,22363.0,263.1227,263.9187,263.1227,263.4236,22363.0
2024-05-06 10:00:00,271.43,271.71,271.31,271.41,64105.0,263.4819,263.7537,263.3654,263.4625,64105.0
2024-05-06 10:10:00,271.4,271.56,271.3,271.37,18825.0,263.4528,263.6081,263.3557,263.4236,18825.0
2024-05-06 10:20:00,271.4,271.44,271.17,271.25,27471.0,263.4528,263.4916,263.2295,263.3072,27471.0
2024-05-06 10:30:00,271.25,271.5,271.18,271.48,36543.0,263.3072,263.5498,263.2392,263.5304,36543.0
2024-05-06 10:40:00,271.47,271.65,271.26,271.33,46916.0,263.5207,263.6954,263.3169,263.3848,46916.0
2024-05-06 10:50:00,271.31,271.57,271.29,271.53,37559.0,263.3654,263.6178,263.346,263.579,37559.0
2024-05-06 11:00:00,271.53,271.55,270.73,271.35,37666.0,263.579,263.5984,262.8024,263.4042,37666.0
2024-05-06 11:10:00,271.37,271.37,271.0,271.05,58704.0,263.4236,263.4236,263.0645,263.113,58704.0
2024-05-06 11:20:00,271.05,271.06,270.69,270.95,23744.0,263.113,263.1227,262.7636,263.0159,23744.0
2024-05-06 11:30:00,270.96,271.01,270.77,270.84,22376.0,263.0257,263.0742,262.8412,262.9092,22376.0
2024-05-06 11:40:00,270.86,270.9,270.61,270.74,14091.0,262.9286,262.9674,262.6859,262.8121,14091.0
2024-05-06 11:50:00,270.74,271.08,270.73,270.84,23161.0,262.8121,263.1421,262.8024,262.9092,23161.0
2024-05-06 12:00:00,270.85,270.85,270.15,270.15,13446.0,262.9189,262.9189,262.2394,262.2394,13446.0
2024-05-06 12:10:00,270.23,270.31,269.94,269.94,18311.0,262.317,262.3947,262.0355,262.0355,18311.0
2024-05-06 12:20:00,269.96,270.2,269.91,270.16,8454.0,262.0549,262.2879,262.0064,262.2491,8454.0
2024-05-06 12:30:00,270.2,270.3,270.14,270.21,9536.0,262.2879,262.385,262.2297,262.2976,9536.0
2024-05-06 12:40:00,270.27,270.35,270.06,270.07,25748.0,262.3559,262.4335,262.152,262.1617,25748.0
2024-05-06 12:50:00,270.06,270.07,269.5,269.67,20067.0,262.152,262.1617,261.6084,261.7734,20067.0
2024-05-06 13:00:00,269.71,269.95,269.65,269.81,9297.0,261.8123,262.0452,261.754,261.9093,9297.0
2024-05-06 13:10:00,269.75,269.8,269.66,269.69,11174.0,261.8511,261.8996,261.7637,261.7928,11174.0
2024-05-06 13:20:00,269.7,270.05,269.62,270.05,19737.0,261.8025,262.1423,261.7249,262.1423,19737.0
2024-05-06 13:30:00,270.05,270.57,270.04,270.57,16665.0,262.1423,262.6471,262.1326,262.6471,16665.0
2024-05-06 13:40:00,270.57,270.58,270.27,270.3,17666.0,262.6471,262.6568,262.3559,262.385,17666.0
2024-05-06 13:50:00,270.29,270.41,270.14,270.14,8344.0,262.3753,262.4918,262.2297,262.2297,8344.0
2024-05-06 14:00:00,270.14,270.19,269.88,269.94,15529.0,262.2297,262.2782,261.9773,262.0355,15529.0
2024-05-06 14:10:00,269.98,270.23,269.95,270.11,17433.0,262.0743,262.317,262.0452,262.2005,17433.0
2024-05-06 14:20:00,270.15,270.24,269.99,270.19,16779.0,262.2394,262.3267,262.0841,262.2782,16779.0
2024-05-06 14:30:00,270.19,270.26,269.97,270.08,14600.0,262.2782,262.3462,262.0646,262.1714,14600.0
2024-05-06 14:40:00,270.06,270.16,270.04,270.07,9410.0,262.152,262.2491,262.1326,262.1617,9410.0
2024-05-06 14:50:00,270.11,270.11,269.9,269.98,35212.0,262.2005,262.2005,261.9967,262.0743,35212.0
2024-05-06 15:00:00,269.94,270.18,269.88,270.1,34664.0,262.0355,262.2685,261.9773,262.1908,34664.0
2024-05-06 15:10:00,270.12,270.13,269.65,269.68,49992.0,262.2102,262.22,261.754,261.7831,49992.0
2024-05-06 15:20:00,269.69,269.77,269.49,269.63,26006.0,261.7928,261.8705,261.5987,261.7346,26006.0
2024-05-06 15:30:00,269.68,269.78,269.48,269.54,31384.0,261.7831,261.8802,261.589,261.6472,31384.0
2024-05-06 15:40:00,269.54,269.55,269.11,269.31,29058.0,261.6472,261.6569,261.2298,261.424,29058.0
2024-05-06 15:50:00,269.36,269.39,269.04,269.36,171734.0,261.4725,261.5016,261.1619,261.4725,171734.0
2024-05-07 09:30:00,270.04,270.55,269.23,270.12,107247.0,262.1326,262.6277,261.3463,262.2102,107247.0
2024-05-07 09:40:00,270.22,270.46,270.03,270.27,39461.0,262.3073,262.5403,262.1229,262.3559,39461.0
2024-05-07 09:50:00,270.38,270.67,270.05,270.07,20828.0,262.4626,262.7441,262.1423,262.1617,20828.0
2024-05-07 10:00:00,270.1,270.21,269.76,269.82,36807.0,262.1908,262.2976,261.8608,261.919,36807.0
2024-05-07 10:10:00,269.78,269.78,269.14,269.47,18880.0,261.8802,261.8802,261.2589,261.5793,18880.0
2024-05-07 10:20:00,269.55,269.59,269.11,269.14,28992.0,261.6569,261.6958,261.2298,261.2589,28992.0
2024-05-07 10:30:00,269.15,269.59,268.87,269.5,32790.0,261.2687,261.6958,260.9969,261.6084,32790.0
2024-05-07 10:40:00,269.49,269.49,269.22,269.35,20435.0,261.5987,261.5987,261.3366,261.4628,20435.0
2024-05-07 10:50:00,269.3,269.34,268.93,269.1,27500.0,261.4143,261.4531,261.0551,261.2201,27500.0
2024-05-07 11:00:00,269.11,269.25,269.04,269.06,25400.0,261.2298,261.3657,261.1619,261.1813,25400.0
2024-05-07 11:10:00,269.06,269.11,268.9,268.93,31829.0,261.1813,261.2298,261.026,261.0551,31829.0
2024-05-07 11:20:00,268.94,269.02,268.65,268.91,18747.0,261.0648,261.1425,260.7833,261.0357,18747.0
2024-05-07 11:30:00,268.91,269.28,268.75,268.79,20214.0,261.0357,261.3948,260.8804,260.9192,20214.0
2024-05-07 11:40:00,268.75,268.88,268.58,268.62,24103.0,260.8804,261.0066,260.7153,260.7542,24103.0
2024-05-07 11:50:00,268.64,268.73,268.31,268.34,28569.0,260.7736,260.861,260.4533,260.4824,28569.0
2024-05-07 12:00:00,268.34,268.59,268.22,268.29,19250.0,260.4824,260.7251,260.3659,260.4338,19250.0
2024-05-07 12:10:00,268.28,268.49,268.17,268.47,36413.0,260.4241,260.628,260.3174,260.6086,36413.0
2024-05-07 12:20:00,268.48,268.65,268.46,268.52,21968.0,260.6183,260.7833,260.5989,260.6571,21968.0
2024-05-07 12:30:00,268.53,269.05,268.46,268.96,22713.0,260.6668,261.1716,260.5989,261.0842,22713.0
2024-05-07 12:40:00,268.99,269.07,268.45,268.54,23653.0,261.1133,261.191,260.5892,260.6765,23653.0
2024-05-07 12:50:00,268.51,268.52,268.37,268.5,12837.0,260.6474,260.6571,260.5115,260.6377,12837.0
2024-05-07 13:00:00,268.52,268.77,268.5,268.5,12222.0,260.6571,260.8998,260.6377,260.6377,12222.0
2024-05-07 13:10:00,268.46,268.48,268.3,268.44,14845.0,260.5989,260.6183,260.4435,260.5794,14845.0
2024-05-07 13:20:00,268.45,268.59,268.42,268.57,16544.0,260.5892,260.7251,260.56,260.7056,16544.0
2024-05-07 13:30:00,268.61,268.63,268.2,268.2,18445.0,260.7445,260.7639,260.3465,260.3465,18445.0
2024-05-07 13:40:00,268.18,268.2,267.88,267.97,22206.0,260.3271,260.3465,260.0358,260.1232,22206.0
2024-05-07 13:50:00,267.91,268.04,267.57,267.63,33208.0,260.065,260.1912,259.7349,259.7932,33208.0
2024-05-07 14:00:00,267.64,267.84,267.41,267.47,27531.0,259.8029,259.997,259.5796,259.6378,27531.0
2024-05-07 14:10:00,267.47,267.58,267.39,267.55,33553.0,259.6378,259.7446,259.5602,259.7155,33553.0
2024-05-07 14:20:00,267.56,267.68,267.39,267.45,42593.0,259.7252,259.8417,259.5602,259.6184,42593.0
2024-05-07 14:30:00,267.44,267.45,267.15,267.18,18896.0,259.6087,259.6184,259.3272,259.3563,18896.0
2024-05-07 14:40:00,267.2,267.58,267.19,267.48,36385.0,259.3758,259.7446,259.366,259.6476,36385.0
2024-05-07 14:50:00,267.51,267.57,267.37,267.56,20693.0,259.6767,259.7349,259.5408,259.7252,20693.0
2024-05-07 15:00:00,267.58,267.59,267.34,267.51,24629.0,259.7446,259.7543,259.5117,259.6767,24629.0
2024-05-07 15:10:00,267.49,267.8,267.35,267.79,207693.0,259.6573,259.9582,259.5214,259.9485,207693.0
2024-05-07 15:20:00,267.79,267.97,267.69,267.84,27022.0,259.9485,260.1232,259.8514,259.997,27022.0
2024-05-07 15:30:00,267.87,267.97,267.71,267.82,32442.0,260.0261,260.1232,259.8708,259.9776,32442.0
2024-05-07 15:40:00,267.83,267.83,267.5,267.81,65893.0,259.9873,259.9873,259.667,259.9679,65893.0
2024-05-07 15:50:00,267.78,268.13,266.99,267.05,400259.0,259.9388,260.2785,259.1719,259.2301,400259.0
2024-05-08 09:30:00,267.5,267.86,266.8,267.2,287337.0,259.667,260.0164,258.9875,259.3758,287337.0
2024-05-08 09:40:00,267.19,267.24,266.06,266.31,44247.0,259.366,259.4146,258.2691,258.5118,44247.0
2024-05-08 09:50:00,266.26,266.79,266.08,266.63,104960.0,258.4633,258.9778,258.2886,258.8224,104960.0
2024-05-08 10:00:00,266.63,268.39,266.62,268.39,74080.0,258.8224,260.5309,258.8127,260.5309,74080.0
2024-05-08 10:10:00,268.34,268.74,267.45,267.55,77467.0,260.4824,260.8707,259.6184,259.7155,77467.0
2024-05-08 10:20:00,267.57,267.6,267.04,267.31,43472.0,259.7349,259.764,259.2204,259.4825,43472.0
2024-05-08 10:30:00,267.35,267.49,267.04,267.07,25557.0,259.5214,259.6573,259.2204,259.2496,25557.0
2024-05-08 10:40:00,267.04,267.75,267.02,267.62,49563.0,259.2204,259.9096,259.201,259.7835,49563.0
2024-05-08 10:50:00,267.63,267.91,267.38,267.46,34498.0,259.7932,260.065,259.5505,259.6281,34498.0
2024-05-08 11:00:00,267.43,267.68,267.26,267.48,34698.0,259.599,259.8417,259.434,259.6476,34698.0
2024-05-08 11:10:00,267.43,267.74,267.43,267.58,34391.0,259.599,259.8999,259.599,259.7446,34391.0
2024-05-08 11:20:00,267.62,268.18,267.58,268.14,20150.0,259.7835,260.3271,259.7446,260.2882,20150.0
2024-05-08 11:30:00,268.18,268.54,268.18,268.5,39425.0,260.3271,260.6765,260.3271,260.6377,39425.0
2024-05-08 11:40:00,268.49,268.73,268.33,268.48,48348.0,260.628,260.861,260.4727,260.6183,48348.0
2024-05-08 11:50:00,268.41,268.46,267.58,267.59,25340.0,260.5503,260.5989,259.7446,259.7543,25340.0
2024-05-08 12:00:00,267.64,267.81,267.49,267.63,24569.0,259.8029,259.9679,259.6573,259.7932,24569.0
2024-05-08 12:10:00,267.63,268.0,267.61,268.0,16311.0,259.7932,260.1523,259.7737,260.1523,16311.0
2024-05-08 12:20:00,268.03,268.16,267.99,268.11,17785.0,260.1814,260.3076,260.1426,260.2591,17785.0
2024-05-08 12:30:00,268.12,268.15,267.88,268.11,22895.0,260.2688,260.2979,260.0358,260.2591,22895.0
2024-05-08 12:40:00,268.11,268.4,268.1,268.27,18237.0,260.2591,260.5406,260.2494,260.4144,18237.0
2024-05-08 12:50:00,268.2,268.2,268.06,268.12,13478.0,260.3465,260.3465,260.2106,260.2688,13478.0
2024-05-08 13:00:00,268.12,268.22,267.98,268.18,15173.0,260.2688,260.3659,260.1329,260.3271,15173.0
2024-05-08 13:10:00,268.18,268.28,268.08,268.18,20535.0,260.3271,260.4241,260.23,260.3271,20535.0
2024-05-08 13:20:00,268.16,268.36,268.13,268.34,21328.0,260.3076,260.5018,260.2785,260.4824,21328.0
2024-05-08 13:30:00,268.33,268.56,268.25,268.31,30192.0,260.4727,260.6959,260.395,260.4533,30192.0
2024-05-08 13:40:00,268.31,268.68,268.27,268.56,25682.0,260.4533,260.8124,260.4144,260.6959,25682.0
2024-05-08 13:50:00,268.56,268.93,268.53,268.79,29314.0,260.6959,261.0551,260.6668,260.9192,29314.0
2024-05-08 14:00:00,268.77,268.84,268.51,268.61,27886.0,260.8998,260.9677,260.6474,260.7445,27886.0
2024-05-08 14:10:00,268.6,268.61,268.38,268.43,28297.0,260.7348,260.7445,260.5212,260.5697,28297.0
2024-05-08 14:20:00,268.43,268.46,268.04,268.25,54038.0,260.5697,260.5989,260.1912,260.395,54038.0
2024-05-08 14:30:00,268.22,268.34,268.09,268.2,38310.0,260.3659,260.4824,260.2397,260.3465,38310.0
2024-05-08 14:40:00,268.2,268.27,268.1,268.15,32812.0,260.3465,260.4144,260.2494,260.2979,32812.0
2024-05-08 14:50:00,268.13,268.24,268.03,268.09,44980.0,260.2785,260.3853,260.1814,260.2397,44980.0
2024-05-08 15:00:00,268.09,268.15,267.98,268.15,46644.0,260.2397,260.2979,260.1329,260.2979,46644.0
2024-05-08 15:10:00,268.15,268.16,268.01,268.01,35716.0,260.2979,260.3076,260.162,260.162,35716.0
2024-05-08 15:20:00,268.0,268.16,267.95,268.0,33365.0,260.1523,260.3076,260.1038,260.1523,33365.0
2024-05-08 15:30:00,268.01,268.41,267.95,268.38,49016.0,260.162,260.5503,260.1038,260.5212,49016.0
2024-05-08 15:40:00,268.36,268.52,268.18,268.47,65008.0,260.5018,260.6571,260.3271,260.6086,65008.0
2024-05-08 15:50:00,268.45,268.64,268.27,268.49,168188.0,260.5892,260.7736,260.4144,260.628,168188.0
2024-05-09 09:30:00,268.46,268.48,267.09,267.34,71238.0,260.5989,260.6183,259.269,259.5117,71238.0
2024-05-09 09:40:00,267.26,268.0,267.26,267.93,55838.0,259.434,260.1523,259.434,260.0844,55838.0
2024-05-09 09:50:00,267.94,268.01,267.44,267.47,43230.0,260.0941,260.162,259.6087,259.6378,43230.0
2024-05-09 10:00:00,267.49,268.01,267.46,267.79,57542.0,259.6573,260.162,259.6281,259.9485,57542.0
2024-05-09 10:10:00,267.75,268.33,267.74,268.24,102191.0,259.9096,260.4727,259.8999,260.3853,102191.0
2024-05-09 10:20:00,268.22,268.44,268.03,268.08,68447.0,260.3659,260.5794,260.1814,260.23,68447.0
2024-05-09 10:30:00,268.05,268.44,268.0,268.3,61571.0,260.2009,260.5794,260.1523,260.4435,61571.0
2024-05-09 10:40:00,268.28,268.41,267.91,267.91,63259.0,260.4241,260.5503,260.065,260.065,63259.0
2024-05-09 10:50:00,267.93,268.23,267.79,267.88,55284.0,260.0844,260.3756,259.9485,260.0358,55284.0
2024-05-09 11:00:00,267.83,267.95,267.54,267.69,38174.0,259.9873,260.1038,259.7058,259.8514,38174.0
2024-05-09 11:10:00,267.69,268.0,267.52,267.95,42167.0,259.8514,260.1523,259.6864,260.1038,42167.0
2024-05-09 11:20:00,267.97,268.05,267.83,267.97,33524.0,260.1232,260.2009,259.9873,260.1232,33524.0
2024-05-09 11:30:00,267.95,268.18,267.83,267.87,27947.0,260.1038,260.3271,259.9873,260.0261,27947.0
2024-05-09 11:40:00,267.87,267.87,267.53,267.68,23584.0,260.0261,260.0261,259.6961,259.8417,23584.0
2024-05-09 11:50:00,267.68,267.69,267.4,267.48,17791.0,259.8417,259.8514,259.5699,259.6476,17791.0
2024-05-09 12:00:00,267.48,267.48,267.28,267.28,32552.0,259.6476,259.6476,259.4534,259.4534,32552.0
2024-05-09 12:10:00,267.29,267.38,267.15,267.28,19526.0,259.4631,259.5505,259.3272,259.4534,19526.0
2024-05-09 12:20:00,267.29,267.37,267.02,267.09,19906.0,259.4631,259.5408,259.201,259.269,19906.0
2024-05-09 12:30:00,267.09,267.6,267.06,267.59,22225.0,259.269,259.764,259.2399,259.7543,22225.0
2024-05-09 12:40:00,267.6,267.68,267.5,267.66,21770.0,259.764,259.8417,259.667,259.8223,21770.0
2024-05-09 12:50:00,267.66,267.7,267.34,267.46,23461.0,259.8223,259.8611,259.5117,259.6281,23461.0
2024-05-09 13:00:00,267.45,267.71,267.4,267.44,14692.0,259.6184,259.8708,259.5699,259.6087,14692.0
2024-05-09 13:10:00,267.41,267.54,267.38,267.45,28142.0,259.5796,259.7058,259.5505,259.6184,28142.0
2024-05-09 13:20:00,267.46,267.54,267.29,267.38,27474.0,259.6281,259.7058,259.4631,259.5505,27474.0
2024-05-09 13:30:00,267.39,267.77,267.36,267.69,40933.0,259.5602,259.9291,259.5311,259.8514,40933.0
2024-05-09 13:40:00,267.68,267.8,267.55,267.74,30280.0,259.8417,259.9582,259.7155,259.8999,30280.0
2024-05-09 13:50:00,267.7,267.73,267.55,267.68,19971.0,259.8611,259.8902,259.7155,259.8417,19971.0
2024-05-09 14:00:00,267.67,267.73,267.51,267.51,21898.0,259.832,259.8902,259.6767,259.6767,21898.0
2024-05-09 14:10:00,267.48,267.78,267.39,267.74,26916.0,259.6476,259.9388,259.5602,259.8999,26916.0
2024-05-09 14:20:00,267.7,267.72,267.58,267.62,17691.0,259.8611,259.8805,259.7446,259.7835,17691.0
2024-05-09 14:30:00,267.64,267.76,267.59,267.71,20292.0,259.8029,259.9194,259.7543,259.8708,20292.0
2024-05-09 14:40:00,267.69,267.75,267.52,267.59,20419.0,259.8514,259.9096,259.6864,259.7543,20419.0
2024-05-09 14:50:00,267.59,267.76,267.59,267.68,24928.0,259.7543,259.9194,259.7543,259.8417,24928.0
2024-05-09 15:00:00,267.7,267.84,267.66,267.66,23258.0,259.8611,259.997,259.8223,259.8223,23258.0
2024-05-09 15:10:00,267.69,267.73,267.57,267.63,28116.0,259.8514,259.8902,259.7349,259.7932,28116.0
2024-05-09 15:20:00,267.65,267.73,267.56,267.57,32417.0,259.8126,259.8902,259.7252,259.7349,32417.0
2024-05-09 15:30:00,267.55,267.68,267.3,267.4,39867.0,259.7155,259.8417,259.4728,259.5699,39867.0
2024-05-09 15:40:00,267.43,267.45,267.29,267.36,43097.0,259.599,259.6184,259.4631,259.5311,43097.0
2024-05-09 15:50:00,267.4,267.99,267.4,267.98,206868.0,259.5699,260.1426,259.5699,260.1329,206868.0
2024-05-10 09:30:00,268.17,269.33,267.84,269.18,144874.0,260.3174,261.4434,259.997,261.2978,144874.0
2024-05-10 09:40:00,269.27,269.59,268.83,269.38,31161.0,261.3851,261.6958,260.958,261.4919,31161.0
2024-05-10 09:50:00,269.38,269.8,269.18,269.7,33736.0,261.4919,261.8996,261.2978,261.8025,33736.0
2024-05-10 10:00:00,269.77,270.0,269.37,269.44,30712.0,261.8705,262.0938,261.4822,261.5502,30712.0
2024-05-10 10:10:00,269.46,269.8,269.39,269.6,29755.0,261.5696,261.8996,261.5016,261.7055,29755.0
2024-05-10 10:20:00,269.56,270.26,269.46,270.1,44594.0,261.6666,262.3462,261.5696,262.1908,44594.0
2024-05-10 10:30:00,270.11,270.54,270.05,270.52,52119.0,262.2005,262.618,262.1423,262.5985,52119.0
2024-05-10 10:40:00,270.55,270.77,270.44,270.64,35057.0,262.6277,262.8412,262.5209,262.715,35057.0
2024-05-10 10:50:00,270.6,270.76,270.37,270.62,26773.0,262.6762,262.8315,262.4529,262.6956,26773.0
2024-05-10 11:00:00,270.64,270.64,270.29,270.54,39328.0,262.715,262.715,262.3753,262.618,39328.0
2024-05-10 11:10:00,270.59,270.75,269.93,270.01,28334.0,262.6665,262.8218,262.0258,262.1035,28334.0
2024-05-10 11:20:00,270.0,270.21,269.91,270.07,29779.0,262.0938,262.2976,262.0064,262.1617,29779.0
2024-05-10 11:30:00,270.04,270.09,269.81,269.93,25969.0,262.1326,262.1811,261.9093,262.0258,25969.0
2024-05-10 11:40:00,269.91,270.05,269.84,269.85,24729.0,262.0064,262.1423,261.9384,261.9482,24729.0
2024-05-10 11:50:00,269.81,270.05,269.81,269.93,12373.0,261.9093,262.1423,261.9093,262.0258,12373.0
2024-05-10 12:00:00,269.89,273.54,269.88,272.49,286487.0,261.987,265.5301,261.9773,264.5109,286487.0
2024-05-10 12:10:00,272.37,275.24,271.5,273.99,427512.0,264.3944,267.1803,263.5498,265.9669,427512.0
2024-05-10 12:20:00,273.99,275.09,273.86,273.96,187023.0,265.9669,267.0347,265.8407,265.9378,187023.0
2024-05-10 12:30:00,273.89,274.08,272.93,273.55,177555.0,265.8699,266.0543,264.938,265.5398,177555.0
2024-05-10 12:40:00,273.58,274.33,273.11,273.96,73996.0,265.5689,266.297,265.1127,265.9378,73996.0
2024-05-10 12:50:00,273.97,274.41,273.53,274.05,43597.0,265.9475,266.3746,265.5204,266.0252,43597.0
2024-05-10 13:00:00,273.93,274.2,273.78,274.05,21196.0,265.9087,266.1708,265.7631,266.0252,21196.0
2024-05-10 13:10:00,274.09,274.26,273.85,274.14,30642.0,266.064,266.229,265.831,266.1125,30642.0
2024-05-10 13:20:00,274.14,274.24,273.67,273.86,39965.0,266.1125,266.2096,265.6563,265.8407,39965.0
2024-05-10 13:30:00,273.82,273.95,273.39,273.66,61628.0,265.8019,265.9281,265.3845,265.6466,61628.0
2024-05-10 13:40:00,273.65,273.84,272.68,272.88,52357.0,265.6369,265.8213,264.6953,264.8894,52357.0
2024-05-10 13:50:00,272.86,272.96,272.57,272.96,27893.0,264.87,264.9671,264.5885,264.9671,27893.0
2024-05-10 14:00:00,273.0,273.11,272.63,273.02,34233.0,265.0059,265.1127,264.6468,265.0253,34233.0
2024-05-10 14:10:00,273.03,273.03,272.65,272.75,29060.0,265.035,265.035,264.6662,264.7632,29060.0
2024-05-10 14:20:00,272.72,272.75,272.32,272.6,37660.0,264.7341,264.7632,264.3458,264.6176,37660.0
2024-05-10 14:30:00,272.58,272.71,272.31,272.71,56849.0,264.5982,264.7244,264.3361,264.7244,56849.0
2024-05-10 14:40:00,272.67,273.25,272.55,273.22,57980.0,264.6856,265.2486,264.5691,265.2195,57980.0
2024-05-10 14:50:00,273.23,273.42,273.09,273.23,32438.0,265.2292,265.4136,265.0933,265.2292,32438.0
2024-05-10 15:00:00,273.25,273.76,273.13,273.7,29828.0,265.2486,265.7437,265.1321,265.6854,29828.0
2024-05-10 15:10:00,273.68,274.0,273.63,273.97,30553.0,265.666,265.9766,265.6175,265.9475,30553.0
2024-05-10 15:20:00,273.97,274.4,273.91,274.34,56902.0,265.9475,266.3649,265.8893,266.3067,56902.0
2024-05-10 15:30:00,274.34,274.91,274.28,274.82,82312.0,266.3067,266.86,266.2484,266.7726,82312.0
2024-05-10 15:40:00,274.82,274.98,274.28,274.87,82559.0,266.7726,266.9279,266.2484,266.8212,82559.0
2024-05-10 15:50:00,274.91,275.38,274.67,275.05,299855.0,266.86,267.3162,266.627,266.9959,299855.0
2024-05-13 09:30:00,275.38,276.32,275.0,275.84,113180.0,267.3162,268.2287,266.9474,267.7628,113180.0
2024-05-13 09:40:00,275.89,276.74,275.84,276.13,48810.0,267.8113,268.6364,267.7628,268.0443,48810.0
2024-05-13 09:50:00,276.05,276.18,275.68,275.73,43742.0,267.9666,268.0928,267.6074,267.656,43742.0
2024-05-13 10:00:00,275.77,275.77,274.86,275.13,78618.0,267.6948,267.6948,266.8115,267.0735,78618.0
2024-05-13 10:10:00,275.1,275.37,273.18,273.58,127851.0,267.0444,267.3065,265.1806,265.5689,127851.0
2024-05-13 10:20:00,273.87,276.17,273.68,275.47,145815.0,265.8504,268.0831,265.666,267.4036,145815.0
2024-05-13 10:30:00,275.52,275.89,274.92,275.0,61778.0,267.4521,267.8113,266.8697,266.9474,61778.0
2024-05-13 10:40:00,275.26,275.53,274.96,275.13,26793.0,267.1997,267.4618,266.9085,267.0735,26793.0
2024-05-13 10:50:00,275.24,275.31,274.86,275.15,45724.0,267.1803,267.2483,266.8115,267.093,45724.0
2024-05-13 11:00:00,275.12,275.12,274.66,275.03,26129.0,267.0638,267.0638,266.6173,266.9765,26129.0
2024-05-13 11:10:00,275.12,275.45,275.0,275.34,37091.0,267.0638,267.3842,266.9474,267.2774,37091.0
2024-05-13 11:20:00,275.32,275.73,275.04,275.04,33655.0,267.258,267.656,266.9862,266.9862,33655.0
2024-05-13 11:30:00,275.1,275.1,274.74,274.84,50233.0,267.0444,267.0444,266.695,266.792,50233.0
2024-05-13 11:40:00,274.85,274.89,274.34,274.45,30258.0,266.8017,266.8406,266.3067,266.4135,30258.0
2024-05-13 11:50:00,274.47,274.8,274.46,274.77,25030.0,266.4329,266.7532,266.4232,266.7241,25030.0
2024-05-13 12:00:00,274.76,274.91,274.52,274.53,61538.0,266.7144,266.86,266.4814,266.4911,61538.0
2024-05-13 12:10:00,274.52,274.58,273.92,273.99,32861.0,266.4814,266.5397,265.899,265.9669,32861.0
2024-05-13 12:20:00,273.94,274.1,273.77,273.83,34876.0,265.9184,266.0737,265.7534,265.8116,34876.0
2024-05-13 12:30:00,273.81,274.1,273.75,273.96,51350.0,265.7922,266.0737,265.734,265.9378,51350.0
2024-05-13 12:40:00,273.98,274.02,273.46,273.79,23597.0,265.9572,265.996,265.4524,265.7728,23597.0
2024-05-13 12:50:00,273.79,273.82,273.24,273.46,22678.0,265.7728,265.8019,265.2389,265.4524,22678.0
2024-05-13 13:00:00,273.44,273.51,273.27,273.37,32404.0,265.433,265.501,265.268,265.3651,32404.0
2024-05-13 13:10:00,273.36,273.57,273.3,273.5,33570.0,265.3554,265.5592,265.2971,265.4913,33570.0
2024-05-13 13:20:00,273.54,273.61,272.63,272.77,31146.0,265.5301,265.5981,264.6468,264.7827,31146.0
2024-05-13 13:30:00,272.8,272.96,272.65,272.84,27785.0,264.8118,264.9671,264.6662,264.8506,27785.0
2024-05-13 13:40:00,272.86,272.88,272.42,272.57,62307.0,264.87,264.8894,264.4429,264.5885,62307.0
2024-05-13 13:50:00,272.53,272.59,272.15,272.15,39181.0,264.5497,264.6079,264.1808,264.1808,39181.0
2024-05-13 14:00:00,272.11,272.19,271.73,272.13,29921.0,264.142,264.2196,263.7731,264.1614,29921.0
2024-05-13 14:10:00,272.11,272.18,272.03,272.09,13982.0,264.142,264.2099,264.0643,264.1226,13982.0
2024-05-13 14:20:00,272.12,272.17,271.76,271.94,22563.0,264.1517,264.2002,263.8022,263.977,22563.0
2024-05-13 14:30:00,271.97,271.97,271.76,271.82,13073.0,264.0061,264.0061,263.8022,263.8605,13073.0
2024-05-13 14:40:00,271.8,271.84,271.52,271.52,16897.0,263.8411,263.8799,263.5693,263.5693,16897.0
2024-05-13 14:50:00,271.5,271.59,271.24,271.39,43727.0,263.5498,263.6372,263.2975,263.4431,43727.0
2024-05-13 15:00:00,271.38,271.66,271.14,271.23,45185.0,263.4334,263.7052,263.2004,263.2877,45185.0
2024-05-13 15:10:00,271.24,271.61,271.18,271.59,31467.0,263.2975,263.6566,263.2392,263.6372,31467.0
2024-05-13 15:20:00,271.67,271.67,271.28,271.51,26403.0,263.7149,263.7149,263.3363,263.5595,26403.0
2024-05-13 15:30:00,271.48,271.92,271.45,271.73,34020.0,263.5304,263.9575,263.5013,263.7731,34020.0
2024-05-13 15:40:00,271.72,271.72,271.15,271.24,66706.0,263.7634,263.7634,263.2101,263.2975,66706.0
2024-05-13 15:50:00,271.26,271.69,271.21,271.34,234476.0,263.3169,263.7343,263.2683,263.3945,234476.0
2024-05-14 09:30:00,272.12,272.5,271.09,272.44,89211.0,264.1517,264.5206,263.1518,264.4623,89211.0
2024-05-14 09:40:00,272.5,272.77,271.51,271.59,31575.0,264.5206,264.7827,263.5595,263.6372,31575.0
2024-05-14 09:50:00,271.5,271.61,270.68,271.19,34865.0,263.5498,263.6566,262.7539,263.2489,34865.0
2024-05-14 10:00:00,271.16,271.26,270.42,270.55,38567.0,263.2198,263.3169,262.5015,262.6277,38567.0
2024-05-14 10:10:00,270.55,270.98,270.35,270.4,57510.0,262.6277,263.0451,262.4335,262.4821,57510.0
2024-05-14 10:20:00,270.41,270.41,269.83,270.02,55628.0,262.4918,262.4918,261.9287,262.1132,55628.0
2024-05-14 10:30:00,270.12,270.44,269.82,269.88,38334.0,262.2102,262.5209,261.919,261.9773,38334.0
2024-05-14 10:40:00,269.88,270.39,269.56,270.22,48260.0,261.9773,262.4723,261.6666,262.3073,48260.0
2024-05-14 10:50:00,270.22,270.41,270.0,270.3,32231.0,262.3073,262.4918,262.0938,262.385,32231.0
2024-05-14 11:00:00,270.39,270.41,269.8,269.8,33588.0,262.4723,262.4918,261.8996,261.8996,33588.0
2024-05-14 11:10:00,269.86,269.94,269.58,269.83,28908.0,261.9579,262.0355,261.6861,261.9287,28908.0
2024-05-14 11:20:00,269.81,270.17,269.75,270.0,25685.0,261.9093,262.2588,261.8511,262.0938,25685.0
2024-05-14 11:30:00,270.05,270.14,269.69,269.69,38081.0,262.1423,262.2297,261.7928,261.7928,38081.0
2024-05-14 11:40:00,269.69,270.0,269.57,269.85,26068.0,261.7928,262.0938,261.6764,261.9482,26068.0
2024-05-14 11:50:00,269.8,269.93,269.22,269.27,29492.0,261.8996,262.0258,261.3366,261.3851,29492.0
2024-05-14 12:00:00,269.27,269.47,268.9,269.43,55574.0,261.3851,261.5793,261.026,261.5405,55574.0
2024-05-14 12:10:00,269.43,269.46,269.11,269.21,34744.0,261.5405,261.5696,261.2298,261.3269,34744.0
2024-05-14 12:20:00,269.19,269.44,269.04,269.04,51770.0,261.3075,261.5502,261.1619,261.1619,51770.0
2024-05-14 12:30:00,269.1,269.14,268.84,268.87,50735.0,261.2201,261.2589,260.9677,260.9969,50735.0
2024-05-14 12:40:00,268.94,269.08,268.77,268.85,35224.0,261.0648,261.2007,260.8998,260.9774,35224.0
2024-05-14 12:50:00,268.9,269.07,268.72,268.94,46324.0,261.026,261.191,260.8512,261.0648,46324.0
2024-05-14 13:00:00,268.92,268.98,268.71,268.88,17425.0,261.0454,261.1036,260.8415,261.0066,17425.0
2024-05-14 13:10:00,268.9,269.36,268.88,269.33,60242.0,261.026,261.4725,261.0066,261.4434,60242.0
2024-05-14 13:20:00,269.32,269.78,269.28,269.36,45385.0,261.4337,261.8802,261.3948,261.4725,45385.0
2024-05-14 13:30:00,269.37,269.42,269.14,269.27,13545.0,261.4822,261.5307,261.2589,261.3851,13545.0
2024-05-14 13:40:00,269.26,269.29,268.81,269.29,44959.0,261.3754,261.4046,260.9386,261.4046,44959.0
2024-05-14 13:50:00,269.25,269.3,269.04,269.11,29035.0,261.3657,261.4143,261.1619,261.2298,29035.0
2024-05-14 14:00:00,269.1,269.15,269.0,269.11,22851.0,261.2201,261.2687,261.123,261.2298,22851.0
2024-05-14 14:10:00,269.06,269.58,269.06,269.58,19031.0,261.1813,261.6861,261.1813,261.6861,19031.0
2024-05-14 14:20:00,269.59,269.79,269.39,269.79,18242.0,261.6958,261.8899,261.5016,261.8899,18242.0
2024-05-14 14:30:00,269.84,270.14,269.76,270.08,14013.0,261.9384,262.2297,261.8608,262.1714,14013.0
2024-05-14 14:40:00,270.11,270.5,270.04,270.08,31057.0,262.2005,262.5791,262.1326,262.1714,31057.0
2024-05-14 14:50:00,270.11,270.53,269.86,270.53,16212.0,262.2005,262.6082,261.9579,262.6082,16212.0
2024-05-14 15:00:00,270.52,270.52,270.21,270.21,13827.0,262.5985,262.5985,262.2976,262.2976,13827.0
2024-05-14 15:10:00,270.23,270.54,270.16,270.39,21693.0,262.317,262.618,262.2491,262.4723,21693.0
2024-05-14 15:20:00,270.37,270.63,270.21,270.58,27057.0,262.4529,262.7053,262.2976,262.6568,27057.0
2024-05-14 15:30:00,270.56,270.7,270.19,270.29,26652.0,262.6374,262.7733,262.2782,262.3753,26652.0
2024-05-14 15:40:00,270.26,270.4,270.13,270.16,35399.0,262.3462,262.4821,262.22,262.2491,35399.0
2024-05-14 15:50:00,270.19,270.74,270.16,270.66,196848.0,262.2782,262.8121,262.2491,262.7344,196848.0
2024-05-15 09:30:00,271.11,271.36,270.23,271.13,62429.0,263.1713,263.4139,262.317,263.1907,62429.0
2024-05-15 09:40:00,271.13,271.79,271.13,271.5,21406.0,263.1907,263.8313,263.1907,263.5498,21406.0
2024-05-15 09:50:00,271.5,271.75,271.2,271.28,25036.0,263.5498,263.7925,263.2586,263.3363,25036.0
2024-05-15 10:00:00,271.27,271.95,271.25,271.87,24279.0,263.3266,263.9867,263.3072,263.909,24279.0
2024-05-15 10:10:00,271.95,272.63,271.95,272.29,24141.0,263.9867,264.6468,263.9867,264.3167,24141.0
2024-05-15 10:20:00,272.22,272.6,272.17,272.46,22404.0,264.2488,264.6176,264.2002,264.4817,22404.0
2024-05-15 10:30:00,272.47,272.8,272.47,272.53,44593.0,264.4914,264.8118,264.4914,264.5497,44593.0
2024-05-15 10:40:00,272.51,272.97,272.44,272.97,51810.0,264.5303,264.9768,264.4623,264.9768,51810.0
2024-05-15 10:50:00,273.0,273.27,272.92,273.15,28300.0,265.0059,265.268,264.9283,265.1515,28300.0
2024-05-15 11:00:00,273.17,273.59,272.92,273.48,12215.0,265.1709,265.5786,264.9283,265.4719,12215.0
2024-05-15 11:10:00,273.42,273.65,273.12,273.16,43412.0,265.4136,265.6369,265.1224,265.1612,43412.0
2024-05-15 11:20:00,273.16,273.45,273.06,273.33,24821.0,265.1612,265.4427,265.0642,265.3263,24821.0
2024-05-15 11:30:00,273.33,273.38,272.72,273.1,36053.0,265.3263,265.3748,264.7341,265.103,36053.0
2024-05-15 11:40:00,273.1,273.13,272.8,272.85,12732.0,265.103,265.1321,264.8118,264.8603,12732.0
2024-05-15 11:50:00,272.87,273.2,272.76,273.07,27322.0,264.8797,265.2001,264.7729,265.0739,27322.0
2024-05-15 12:00:00,273.07,273.25,272.95,273.01,18813.0,265.0739,265.2486,264.9574,265.0156,18813.0
2024-05-15 12:10:00,273.04,273.12,272.79,272.83,33448.0,265.0447,265.1224,264.8021,264.8409,33448.0
2024-05-15 12:20:00,272.81,273.26,272.81,273.26,14163.0,264.8215,265.2583,264.8215,265.2583,14163.0
2024-05-15 12:30:00,273.24,273.47,273.17,273.41,32609.0,265.2389,265.4622,265.1709,265.4039,32609.0
2024-05-15 12:40:00,273.35,273.7,273.33,273.7,27987.0,265.3457,265.6854,265.3263,265.6854,27987.0
2024-05-15 12:50:00,273.75,273.98,273.68,273.74,24933.0,265.734,265.9572,265.666,265.7242,24933.0
2024-05-15 13:00:00,273.74,273.94,273.71,273.88,21419.0,265.7242,265.9184,265.6951,265.8601,21419.0
2024-05-15 13:10:00,273.9,274.0,273.7,273.98,38205.0,265.8796,265.9766,265.6854,265.9572,38205.0
2024-05-15 13:20:00,273.99,274.06,273.83,274.02,33217.0,265.9669,266.0349,265.8116,265.996,33217.0
2024-05-15 13:30:00,274.01,274.01,273.76,273.81,24050.0,265.9863,265.9863,265.7437,265.7922,24050.0
2024-05-15 13:40:00,273.79,273.82,273.65,273.7,30293.0,265.7728,265.8019,265.6369,265.6854,30293.0
2024-05-15 13:50:00,273.7,274.07,273.68,273.88,37266.0,265.6854,266.0446,265.666,265.8601,37266.0
2024-05-15 14:00:00,273.89,273.99,273.69,273.97,20754.0,265.8699,265.9669,265.6757,265.9475,20754.0
2024-05-15 14:10:00,273.92,274.2,273.91,274.13,32591.0,265.899,266.1708,265.8893,266.1028,32591.0
2024-05-15 14:20:00,274.12,274.27,274.06,274.19,18856.0,266.0931,266.2387,266.0349,266.1611,18856.0
2024-05-15 14:30:00,274.19,274.36,274.0,274.32,24531.0,266.1611,266.3261,265.9766,266.2873,24531.0
2024-05-15 14:40:00,274.31,274.37,274.16,274.17,26088.0,266.2776,266.3358,266.1319,266.1417,26088.0
2024-05-15 14:50:00,274.15,274.27,274.04,274.17,36635.0,266.1222,266.2387,266.0155,266.1417,36635.0
2024-05-15 15:00:00,274.19,274.23,273.9,274.0,32425.0,266.1611,266.1999,265.8796,265.9766,32425.0
2024-05-15 15:10:00,274.06,274.19,273.61,273.61,35611.0,266.0349,266.1611,265.5981,265.5981,35611.0
2024-05-15 15:20:00,273.63,273.72,273.5,273.53,22028.0,265.6175,265.7048,265.4913,265.5204,22028.0
2024-05-15 15:30:00,273.51,273.94,273.43,273.76,43853.0,265.501,265.9184,265.4233,265.7437,43853.0
2024-05-15 15:40:00,273.78,273.95,273.61,273.92,41924.0,265.7631,265.9281,265.5981,265.899,41924.0
2024-05-15 15:50:00,273.96,274.23,273.79,273.91,255503.0,265.9378,266.1999,265.7728,265.8893,255503.0
2024-05-16 09:30:00,274.51,274.68,273.81,274.11,71626.0,266.4717,266.6367,265.7922,266.0834,71626.0
2024-05-16 09:40:00,274.02,274.16,273.39,273.62,32795.0,265.996,266.1319,265.3845,265.6078,32795.0
2024-05-16 09:50:00,273.67,273.82,272.92,273.03,44187.0,265.6563,265.8019,264.9283,265.035,44187.0
2024-05-16 10:00:00,273.03,273.8,272.96,273.72,34381.0,265.035,265.7825,264.9671,265.7048,34381.0
2024-05-16 10:10:00,273.71,273.94,273.3,273.34,27634.0,265.6951,265.9184,265.2971,265.336,27634.0
2024-05-16 10:20:00,273.38,273.83,273.24,273.78,23632.0,265.3748,265.8116,265.2389,265.7631,23632.0
2024-05-16 10:30:00,273.84,273.96,273.53,273.78,30307.0,265.8213,265.9378,265.5204,265.7631,30307.0
2024-05-16 10:40:00,273.78,274.3,273.71,274.21,27720.0,265.7631,266.2678,265.6951,266.1805,27720.0
2024-05-16 10:50:00,274.23,274.92,274.1,274.88,27677.0,266.1999,266.8697,266.0737,266.8309,27677.0
2024-05-16 11:00:00,274.92,275.23,274.78,274.88,44644.0,266.8697,267.1706,266.7338,266.8309,44644.0
2024-05-16 11:10:00,274.91,274.99,274.24,274.46,18082.0,266.86,266.9376,266.2096,266.4232,18082.0
2024-05-16 11:20:00,274.4,274.56,274.3,274.5,19190.0,266.3649,266.5202,266.2678,266.462,19190.0
2024-05-16 11:30:00,274.54,274.97,274.49,274.63,22210.0,266.5008,266.9182,266.4523,266.5882,22210.0
2024-05-16 11:40:00,274.56,274.84,274.55,274.79,12182.0,266.5202,266.792,266.5105,266.7435,12182.0
2024-05-16 11:50:00,274.78,274.94,274.6,274.7,11402.0,266.7338,266.8891,266.5591,266.6561,11402.0
2024-05-16 12:00:00,274.66,274.83,274.61,274.8,17261.0,266.6173,266.7823,266.5688,266.7532,17261.0
2024-05-16 12:10:00,274.85,275.08,274.81,275.05,18924.0,266.8017,267.025,266.7629,266.9959,18924.0
2024-05-16 12:20:00,275.08,275.23,274.93,274.93,10642.0,267.025,267.1706,266.8794,266.8794,10642.0
2024-05-16 12:30:00,274.76,275.21,274.65,275.05,14060.0,266.7144,267.1512,266.6076,266.9959,14060.0
2024-05-16 12:40:00,274.99,275.15,274.84,275.11,9794.0,266.9376,267.093,266.792,267.0541,9794.0
2024-05-16 12:50:00,275.09,275.15,274.91,275.1,9494.0,267.0347,267.093,266.86,267.0444,9494.0
2024-05-16 13:00:00,275.15,275.29,275.03,275.24,20516.0,267.093,267.2289,266.9765,267.1803,20516.0
2024-05-16 13:10:00,275.22,275.56,275.22,275.49,28628.0,267.1609,267.491,267.1609,267.423,28628.0
2024-05-16 13:20:00,275.44,275.5,275.32,275.35,17488.0,267.3745,267.4327,267.258,267.2871,17488.0
2024-05-16 13:30:00,275.4,275.49,274.9,274.92,14514.0,267.3356,267.423,266.8503,266.8697,14514.0
2024-05-16 13:40:00,274.92,275.1,274.76,274.91,11852.0,266.8697,267.0444,266.7144,266.86,11852.0
2024-05-16 13:50:00,274.96,274.96,274.74,274.83,12263.0,266.9085,266.9085,266.695,266.7823,12263.0
2024-05-16 14:00:00,274.85,274.85,274.38,274.43,17127.0,266.8017,266.8017,266.3455,266.394,17127.0
2024-05-16 14:10:00,274.37,274.52,274.19,274.46,14290.0,266.3358,266.4814,266.1611,266.4232,14290.0
2024-05-16 14:20:00,274.46,274.65,274.43,274.6,14651.0,266.4232,266.6076,266.394,266.5591,14651.0
2024-05-16 14:30:00,274.56,274.77,274.42,274.57,12132.0,266.5202,266.7241,266.3843,266.5299,12132.0
2024-05-16 14:40:00,274.56,274.81,274.52,274.62,18871.0,266.5202,266.7629,266.4814,266.5785,18871.0
2024-05-16 14:50:00,274.61,274.77,274.52,274.76,12799.0,266.5688,266.7241,266.4814,266.7144,12799.0
2024-05-16 15:00:00,274.76,274.85,274.55,274.55,14089.0,266.7144,266.8017,266.5105,266.5105,14089.0
2024-05-16 15:10:00,274.56,274.56,273.87,273.95,28986.0,266.5202,266.5202,265.8504,265.9281,28986.0
2024-05-16 15:20:00,274.0,274.0,273.79,273.84,32379.0,265.9766,265.9766,265.7728,265.8213,32379.0
2024-05-16 15:30:00,273.83,273.95,273.46,273.54,35640.0,265.8116,265.9281,265.4524,265.5301,35640.0
2024-05-16 15:40:00,273.51,273.75,273.41,273.75,50515.0,265.501,265.734,265.4039,265.734,50515.0
2024-05-16 15:50:00,273.76,274.19,273.27,273.5,218735.0,265.7437,266.1611,265.268,265.4913,218735.0
2024-05-17 09:30:00,274.06,274.06,272.11,272.22,140493.0,266.0349,266.0349,264.142,264.2488,140493.0
2024-05-17 09:40:00,272.21,273.05,271.92,273.0,78034.0,264.239,265.0545,263.9575,265.0059,78034.0
2024-05-17 09:50:00,272.96,273.25,272.63,273.11,81959.0,264.9671,265.2486,264.6468,265.1127,81959.0
2024-05-17 10:00:00,273.06,273.38,273.06,273.1,17669.0,265.0642,265.3748,265.0642,265.103,17669.0
2024-05-17 10:10:00,273.08,273.22,272.69,272.76,49065.0,265.0836,265.2195,264.705,264.7729,49065.0
2024-05-17 10:20:00,272.81,272.85,272.57,272.8,19952.0,264.8215,264.8603,264.5885,264.8118,19952.0
2024-05-17 10:30:00,272.7,272.7,272.5,272.53,15190.0,264.7147,264.7147,264.5206,264.5497,15190.0
2024-05-17 10:40:00,272.56,272.92,272.5,272.72,10567.0,264.5788,264.9283,264.5206,264.7341,10567.0
2024-05-17 10:50:00,272.72,272.89,272.62,272.88,10874.0,264.7341,264.8991,264.637,264.8894,10874.0
2024-05-17 11:00:00,272.75,272.93,272.6,272.8,22886.0,264.7632,264.938,264.6176,264.8118,22886.0
2024-05-17 11:10:00,272.85,272.85,272.37,272.37,9223.0,264.8603,264.8603,264.3944,264.3944,9223.0
2024-05-17 11:20:00,272.36,272.38,272.19,272.35,13619.0,264.3847,264.4041,264.2196,264.3749,13619.0
2024-05-17 11:30:00,272.31,272.7,272.28,272.43,16723.0,264.3361,264.7147,264.307,264.4526,16723.0
2024-05-17 11:40:00,272.47,272.59,272.36,272.53,10135.0,264.4914,264.6079,264.3847,264.5497,10135.0
2024-05-17 11:50:00,272.46,272.51,272.31,272.36,20615.0,264.4817,264.5303,264.3361,264.3847,20615.0
2024-05-17 12:00:00,272.4,272.53,271.89,272.01,20917.0,264.4235,264.5497,263.9284,264.0449,20917.0
2024-05-17 12:10:00,272.0,272.04,271.77,271.87,21446.0,264.0352,264.074,263.8119,263.909,21446.0
2024-05-17 12:20:00,271.88,271.89,271.58,271.81,11789.0,263.9187,263.9284,263.6275,263.8508,11789.0
2024-05-17 12:30:00,271.84,272.05,271.78,271.98,9766.0,263.8799,264.0837,263.8216,264.0158,9766.0
2024-05-17 12:40:00,271.98,272.01,271.64,271.65,25015.0,264.0158,264.0449,263.6857,263.6954,25015.0
2024-05-17 12:50:00,271.65,271.72,271.45,271.48,24523.0,263.6954,263.7634,263.5013,263.5304,24523.0
2024-05-17 13:00:00,271.47,271.48,271.14,271.32,21212.0,263.5207,263.5304,263.2004,263.3751,21212.0
2024-05-17 13:10:00,271.35,271.7,271.31,271.47,16053.0,263.4042,263.744,263.3654,263.5207,16053.0
2024-05-17 13:20:00,271.51,271.59,271.35,271.41,9455.0,263.5595,263.6372,263.4042,263.4625,9455.0
2024-05-17 13:30:00,271.38,271.52,271.27,271.5,8826.0,263.4334,263.5693,263.3266,263.5498,8826.0
2024-05-17 13:40:00,271.52,271.6,271.3,271.38,19582.0,263.5693,263.6469,263.3557,263.4334,19582.0
2024-05-17 13:50:00,271.37,271.54,271.25,271.47,19342.0,263.4236,263.5887,263.3072,263.5207,19342.0
2024-05-17 14:00:00,271.41,271.42,271.29,271.33,10335.0,263.4625,263.4722,263.346,263.3848,10335.0
2024-05-17 14:10:00,271.29,271.29,270.92,271.1,26901.0,263.346,263.346,262.9868,263.1616,26901.0
2024-05-17 14:20:00,271.1,271.35,270.97,271.32,15069.0,263.1616,263.4042,263.0354,263.3751,15069.0
2024-05-17 14:30:00,271.34,271.72,271.3,271.48,20126.0,263.3945,263.7634,263.3557,263.5304,20126.0
2024-05-17 14:40:00,271.45,271.59,271.41,271.55,8899.0,263.5013,263.6372,263.4625,263.5984,8899.0
2024-05-17 14:50:00,271.52,271.73,271.45,271.64,24481.0,263.5693,263.7731,263.5013,263.6857,24481.0
2024-05-17 15:00:00,271.69,271.97,271.6,271.93,31190.0,263.7343,264.0061,263.6469,263.9672,31190.0
2024-05-17 15:10:00,271.91,272.06,271.79,271.92,23679.0,263.9478,264.0934,263.8313,263.9575,23679.0
2024-05-17 15:20:00,271.92,271.94,271.76,271.94,40848.0,263.9575,263.977,263.8022,263.977,40848.0
2024-05-17 15:30:00,271.96,272.07,271.91,271.95,34769.0,263.9964,264.1031,263.9478,263.9867,34769.0
2024-05-17 15:40:00,271.95,272.0,271.68,271.75,44758.0,263.9867,264.0352,263.7246,263.7925,44758.0
2024-05-17 15:50:00,271.73,272.46,271.69,272.39,147336.0,263.7731,264.4817,263.7343,264.4138,147336.0
2024-05-20 09:30:00,271.66,272.13,270.38,270.64,102795.0,263.7052,264.1614,262.4626,262.715,102795.0
2024-05-20 09:40:00,270.68,271.25,270.62,271.14,41653.0,262.7539,263.3072,262.6956,263.2004,41653.0
2024-05-20 09:50:00,271.16,271.46,271.0,271.28,29752.0,263.2198,263.511,263.0645,263.3363,29752.0
2024-05-20 10:00:00,271.28,271.28,270.55,270.63,46968.0,263.3363,263.3363,262.6277,262.7053,46968.0
2024-05-20 10:10:00,270.59,270.93,270.54,270.88,47032.0,262.6665,262.9965,262.618,262.948,47032.0
2024-05-20 10:20:00,270.85,270.85,270.5,270.64,30207.0,262.9189,262.9189,262.5791,262.715,30207.0
2024-05-20 10:30:00,270.61,270.79,270.44,270.5,25514.0,262.6859,262.8606,262.5209,262.5791,25514.0
2024-05-20 10:40:00,270.51,270.79,270.51,270.61,22967.0,262.5888,262.8606,262.5888,262.6859,22967.0
2024-05-20 10:50:00,270.64,270.71,270.31,270.47,25192.0,262.715,262.783,262.3947,262.55,25192.0
2024-05-20 11:00:00,270.46,270.6,270.35,270.42,17300.0,262.5403,262.6762,262.4335,262.5015,17300.0
2024-05-20 11:10:00,270.43,270.48,270.27,270.45,18393.0,262.5112,262.5597,262.3559,262.5306,18393.0
2024-05-20 11:20:00,270.46,270.73,270.46,270.66,21804.0,262.5403,262.8024,262.5403,262.7344,21804.0
2024-05-20 11:30:00,270.69,270.75,270.41,270.43,14429.0,262.7636,262.8218,262.4918,262.5112,14429.0
2024-05-20 11:40:00,270.44,270.47,270.16,270.33,23196.0,262.5209,262.55,262.2491,262.4141,23196.0
2024-05-20 11:50:00,270.31,270.43,270.07,270.09,24707.0,262.3947,262.5112,262.1617,262.1811,24707.0
2024-05-20 12:00:00,270.15,270.17,269.9,269.91,31706.0,262.2394,262.2588,261.9967,262.0064,31706.0
2024-05-20 12:10:00,269.91,270.08,269.81,270.05,9988.0,262.0064,262.1714,261.9093,262.1423,9988.0
2024-05-20 12:20:00,270.01,270.02,269.61,269.64,19084.0,262.1035,262.1132,261.7152,261.7443,19084.0
2024-05-20 12:30:00,269.64,269.86,269.52,269.82,36026.0,261.7443,261.9579,261.6278,261.919,36026.0
2024-05-20 12:40:00,269.8,269.8,269.33,269.34,33470.0,261.8996,261.8996,261.4434,261.4531,33470.0
2024-05-20 12:50:00,269.36,269.36,269.01,269.11,37557.0,261.4725,261.4725,261.1328,261.2298,37557.0
2024-05-20 13:00:00,269.1,269.14,268.91,268.99,26115.0,261.2201,261.2589,261.0357,261.1133,26115.0
2024-05-20 13:10:00,269.03,269.17,268.91,269.04,30409.0,261.1522,261.2881,261.0357,261.1619,30409.0
2024-05-20 13:20:00,269.06,269.12,268.59,268.59,31636.0,261.1813,261.2395,260.7251,260.7251,31636.0
2024-05-20 13:30:00,268.6,268.62,268.25,268.32,37740.0,260.7348,260.7542,260.395,260.463,37740.0
2024-05-20 13:40:00,268.28,268.33,267.83,267.85,40930.0,260.4241,260.4727,259.9873,260.0067,40930.0
2024-05-20 13:50:00,267.86,268.09,267.67,267.9,51304.0,260.0164,260.2397,259.832,260.0553,51304.0
2024-05-20 14:00:00,267.94,268.11,267.47,267.6,30429.0,260.0941,260.2591,259.6378,259.764,30429.0
2024-05-20 14:10:00,267.56,267.66,267.43,267.45,23237.0,259.7252,259.8223,259.599,259.6184,23237.0
2024-05-20 14:20:00,267.47,267.66,267.43,267.56,25155.0,259.6378,259.8223,259.599,259.7252,25155.0
2024-05-20 14:30:00,267.56,267.67,267.44,267.45,25687.0,259.7252,259.832,259.6087,259.6184,25687.0
2024-05-20 14:40:00,267.48,267.75,267.46,267.65,28700.0,259.6476,259.9096,259.6281,259.8126,28700.0
2024-05-20 14:50:00,267.65,267.89,267.54,267.58,22980.0,259.8126,260.0455,259.7058,259.7446,22980.0
2024-05-20 15:00:00,267.53,267.59,267.33,267.51,33288.0,259.6961,259.7543,259.5019,259.6767,33288.0
2024-05-20 15:10:00,267.55,267.81,267.5,267.71,30451.0,259.7155,259.9679,259.667,259.8708,30451.0
2024-05-20 15:20:00,267.67,267.79,267.53,267.68,33688.0,259.832,259.9485,259.6961,259.8417,33688.0
2024-05-20 15:30:00,267.69,267.71,267.44,267.62,29839.0,259.8514,259.8708,259.6087,259.7835,29839.0
2024-05-20 15:40:00,267.59,267.66,267.28,267.38,57044.0,259.7543,259.8223,259.4534,259.5505,57044.0
2024-05-20 15:50:00,267.37,267.95,267.32,267.9,120060.0,259.5408,260.1038,259.4922,260.0553,120060.0
2024-05-21 09:30:00,268.51,269.08,268.21,268.29,95892.0,260.6474,261.2007,260.3562,260.4338,95892.0
2024-05-21 09:40:00,268.26,268.58,267.85,268.21,51236.0,260.4047,260.7153,260.0067,260.3562,51236.0
2024-05-21 09:50:00,268.16,268.25,267.62,267.82,46687.0,260.3076,260.395,259.7835,259.9776,46687.0
2024-05-21 10:00:00,267.76,268.13,267.4,267.57,48169.0,259.9194,260.2785,259.5699,259.7349,48169.0
2024-05-21 10:10:00,267.66,267.68,267.3,267.4,30984.0,259.8223,259.8417,259.4728,259.5699,30984.0
2024-05-21 10:20:00,267.36,267.63,267.25,267.46,33961.0,259.5311,259.7932,259.4243,259.6281,33961.0
2024-05-21 10:30:00,267.46,267.46,266.98,267.19,38654.0,259.6281,259.6281,259.1622,259.366,38654.0
2024-05-21 10:40:00,267.19,267.2,266.63,266.68,27328.0,259.366,259.3758,258.8224,258.871,27328.0
2024-05-21 10:50:00,266.68,267.03,266.65,267.03,20991.0,258.871,259.2107,258.8419,259.2107,20991.0
2024-05-21 11:00:00,266.96,267.01,266.68,266.84,20072.0,259.1428,259.1913,258.871,259.0263,20072.0
2024-05-21 11:10:00,266.82,267.27,266.79,267.11,18425.0,259.0069,259.4437,258.9778,259.2884,18425.0
2024-05-21 11:20:00,267.1,267.1,266.68,266.77,14984.0,259.2787,259.2787,258.871,258.9583,14984.0
2024-05-21 11:30:00,266.76,266.87,266.66,266.75,18954.0,258.9486,259.0554,258.8516,258.9389,18954.0
2024-05-21 11:40:00,266.75,266.88,266.71,266.78,14784.0,258.9389,259.0651,258.9001,258.9681,14784.0
2024-05-21 11:50:00,266.79,266.79,266.51,266.52,14412.0,258.9778,258.9778,258.706,258.7157,14412.0
2024-05-21 12:00:00,266.57,266.62,266.32,266.32,10371.0,258.7642,258.8127,258.5215,258.5215,10371.0
2024-05-21 12:10:00,266.39,266.53,266.36,266.52,14524.0,258.5895,258.7254,258.5604,258.7157,14524.0
2024-05-21 12:20:00,266.5,266.58,266.45,266.53,13329.0,258.6963,258.7739,258.6477,258.7254,13329.0
2024-05-21 12:30:00,266.58,266.77,266.53,266.61,9471.0,258.7739,258.9583,258.7254,258.803,9471.0
2024-05-21 12:40:00,266.58,266.94,266.57,266.89,14527.0,258.7739,259.1234,258.7642,259.0748,14527.0
2024-05-21 12:50:00,266.92,267.09,266.8,266.82,17363.0,259.104,259.269,258.9875,259.0069,17363.0
2024-05-21 13:00:00,266.84,266.84,266.52,266.56,12371.0,259.0263,259.0263,258.7157,258.7545,12371.0
2024-05-21 13:10:00,266.56,266.64,266.5,266.63,12290.0,258.7545,258.8322,258.6963,258.8224,12290.0
2024-05-21 13:20:00,266.64,266.66,266.5,266.54,15076.0,258.8322,258.8516,258.6963,258.7351,15076.0
2024-05-21 13:30:00,266.54,266.72,266.48,266.48,10501.0,258.7351,258.9098,258.6768,258.6768,10501.0
2024-05-21 13:40:00,266.5,266.68,266.48,266.55,15123.0,258.6963,258.871,258.6768,258.7448,15123.0
2024-05-21 13:50:00,266.55,266.74,266.55,266.71,14163.0,258.7448,258.9292,258.7448,258.9001,14163.0
2024-05-21 14:00:00,266.67,266.68,266.41,266.57,10843.0,258.8613,258.871,258.6089,258.7642,10843.0
2024-05-21 14:10:00,266.57,266.66,266.55,266.55,9654.0,258.7642,258.8516,258.7448,258.7448,9654.0
2024-05-21 14:20:00,266.55,266.59,266.21,266.28,13182.0,258.7448,258.7836,258.4147,258.4827,13182.0
2024-05-21 14:30:00,266.32,266.46,266.21,266.25,29014.0,258.5215,258.6574,258.4147,258.4536,29014.0
2024-05-21 14:40:00,266.28,266.4,266.24,266.33,18781.0,258.4827,258.5992,258.4439,258.5312,18781.0
2024-05-21 14:50:00,266.32,266.38,266.24,266.27,13177.0,258.5215,258.5798,258.4439,258.473,13177.0
2024-05-21 15:00:00,266.25,266.28,266.13,266.23,18808.0,258.4536,258.4827,258.3371,258.4342,18808.0
2024-05-21 15:10:00,266.18,266.3,266.12,266.12,19919.0,258.3856,258.5021,258.3274,258.3274,19919.0
2024-05-21 15:20:00,266.14,266.17,265.92,266.0,25911.0,258.3468,258.3759,258.1332,258.2109,25911.0
2024-05-21 15:30:00,266.01,266.19,265.84,265.84,33154.0,258.2206,258.3953,258.0556,258.0556,33154.0
2024-05-21 15:40:00,265.85,265.85,265.44,265.46,68546.0,258.0653,258.0653,257.6673,257.6867,68546.0
2024-05-21 15:50:00,265.45,265.99,265.45,265.96,181848.0,257.677,258.2012,257.677,258.1721,181848.0
2024-05-22 09:30:00,265.87,266.29,265.52,265.81,77227.0,258.0847,258.4924,257.7449,258.0265,77227.0
2024-05-22 09:40:00,265.79,266.1,265.54,265.63,21084.0,258.007,258.308,257.7644,257.8517,21084.0
2024-05-22 09:50:00,265.69,265.81,265.12,265.28,22016.0,257.91,258.0265,257.3567,257.512,22016.0
2024-05-22 10:00:00,265.21,265.22,264.55,265.01,43614.0,257.444,257.4537,256.8034,257.2499,43614.0
2024-05-22 10:10:00,264.99,265.61,264.93,265.56,25908.0,257.2305,257.8323,257.1722,257.7838,25908.0
2024-05-22 10:20:00,265.57,265.6,264.96,265.06,17926.0,257.7935,257.8226,257.2013,257.2984,17926.0
2024-05-22 10:30:00,265.06,265.41,265.03,265.25,21215.0,257.2984,257.6382,257.2693,257.4829,21215.0
2024-05-22 10:40:00,265.2,265.61,265.04,265.61,17198.0,257.4343,257.8323,257.279,257.8323,17198.0
2024-05-22 10:50:00,265.61,265.87,265.48,265.82,20105.0,257.8323,258.0847,257.7061,258.0362,20105.0
2024-05-22 11:00:00,265.79,265.87,265.63,265.87,12395.0,258.007,258.0847,257.8517,258.0847,12395.0
2024-05-22 11:10:00,265.86,265.87,265.55,265.69,10809.0,258.075,258.0847,257.7741,257.91,10809.0
2024-05-22 11:20:00,265.74,265.78,265.61,265.68,16701.0,257.9585,257.9973,257.8323,257.9003,16701.0
2024-05-22 11:30:00,265.66,265.92,265.66,265.72,12460.0,257.8808,258.1332,257.8808,257.9391,12460.0
2024-05-22 11:40:00,265.71,265.97,265.55,265.9,24190.0,257.9294,258.1818,257.7741,258.1138,24190.0
2024-05-22 11:50:00,265.87,265.87,265.61,265.78,17925.0,258.0847,258.0847,257.8323,257.9973,17925.0
2024-05-22 12:00:00,265.8,265.97,265.71,265.77,20688.0,258.0167,258.1818,257.9294,257.9876,20688.0
2024-05-22 12:10:00,265.76,266.08,265.76,266.02,14829.0,257.9779,258.2886,257.9779,258.2303,14829.0
2024-05-22 12:20:00,265.99,266.4,265.89,266.4,14440.0,258.2012,258.5992,258.1041,258.5992,14440.0
2024-05-22 12:30:00,266.38,266.4,266.04,266.36,19453.0,258.5798,258.5992,258.2497,258.5604,19453.0
2024-05-22 12:40:00,266.37,266.46,266.32,266.38,13368.0,258.5701,258.6574,258.5215,258.5798,13368.0
2024-05-22 12:50:00,266.4,266.82,266.32,266.81,34674.0,258.5992,259.0069,258.5215,258.9972,34674.0
2024-05-22 13:00:00,266.79,266.81,266.53,266.6,17612.0,258.9778,258.9972,258.7254,258.7933,17612.0
2024-05-22 13:10:00,266.62,266.7,266.57,266.65,13652.0,258.8127,258.8904,258.7642,258.8419,13652.0
2024-05-22 13:20:00,266.65,266.78,266.55,266.55,19260.0,258.8419,258.9681,258.7448,258.7448,19260.0
2024-05-22 13:30:00,266.6,266.6,265.89,265.93,23210.0,258.7933,258.7933,258.1041,258.1429,23210.0
2024-05-22 13:40:00,265.91,266.04,265.6,265.97,14294.0,258.1235,258.2497,257.8226,258.1818,14294.0
2024-05-22 13:50:00,266.0,266.16,265.94,266.02,9980.0,258.2109,258.3662,258.1526,258.2303,9980.0
2024-05-22 14:00:00,265.98,266.07,265.51,265.63,14227.0,258.1915,258.2788,257.7352,257.8517,14227.0
2024-05-22 14:10:00,265.66,265.7,265.53,265.59,15652.0,257.8808,257.9197,257.7547,257.8129,15652.0
2024-05-22 14:20:00,265.67,265.74,265.31,265.31,17400.0,257.8906,257.9585,257.5411,257.5411,17400.0
2024-05-22 14:30:00,265.3,265.45,265.08,265.32,21773.0,257.5314,257.677,257.3178,257.5508,21773.0
2024-05-22 14:40:00,265.3,265.34,265.07,265.3,16814.0,257.5314,257.5702,257.3081,257.5314,16814.0
2024-05-22 14:50:00,265.3,265.56,265.14,265.48,28378.0,257.5314,257.7838,257.3761,257.7061,28378.0
2024-05-22 15:00:00,265.47,265.75,265.47,265.69,19802.0,257.6964,257.9682,257.6964,257.91,19802.0
2024-05-22 15:10:00,265.66,265.73,265.3,265.31,23499.0,257.8808,257.9488,257.5314,257.5411,23499.0
2024-05-22 15:20:00,265.39,265.62,265.35,265.42,28434.0,257.6188,257.842,257.5799,257.6479,28434.0
2024-05-22 15:30:00,265.44,265.7,265.42,265.45,25336.0,257.6673,257.9197,257.6479,257.677,25336.0
2024-05-22 15:40:00,265.45,265.58,265.25,265.26,33455.0,257.677,257.8032,257.4829,257.4926,33455.0
2024-05-22 15:50:00,265.25,265.83,265.1,265.78,108195.0,257.4829,258.0459,257.3372,257.9973,108195.0
2024-05-23 09:30:00,265.13,265.62,264.3,264.63,136002.0,257.3664,257.842,256.5607,256.881,136002.0
2024-05-23 09:40:00,264.62,264.86,263.37,263.63,87838.0,256.8713,257.1043,255.6579,255.9103,87838.0
2024-05-23 09:50:00,263.63,263.73,261.69,262.06,242454.0,255.9103,256.0074,254.0271,254.3863,242454.0
2024-05-23 10:00:00,261.96,262.22,261.62,261.96,92044.0,254.2892,254.5416,253.9591,254.2892,92044.0
2024-05-23 10:10:00,262.04,262.65,261.71,261.92,129797.0,254.3669,254.959,254.0465,254.2504,129797.0
2024-05-23 10:20:00,261.9,262.13,261.54,261.88,107225.0,254.231,254.4542,253.8815,254.2115,107225.0
2024-05-23 10:30:00,261.86,262.15,261.81,262.11,87081.0,254.1921,254.4736,254.1436,254.4348,87081.0
2024-05-23 10:40:00,262.08,262.14,261.69,262.13,38457.0,254.4057,254.4639,254.0271,254.4542,38457.0
2024-05-23 10:50:00,262.1,262.11,261.77,262.01,56525.0,254.4251,254.4348,254.1048,254.3377,56525.0
2024-05-23 11:00:00,262.04,262.06,261.66,261.99,48336.0,254.3669,254.3863,253.998,254.3183,48336.0
2024-05-23 11:10:00,261.96,262.0,261.8,261.96,33083.0,254.2892,254.328,254.1339,254.2892,33083.0
2024-05-23 11:20:00,261.98,261.98,261.62,261.75,53785.0,254.3086,254.3086,253.9591,254.0853,53785.0
2024-05-23 11:30:00,261.75,261.97,261.57,261.64,68211.0,254.0853,254.2989,253.9106,253.9786,68211.0
2024-05-23 11:40:00,261.58,261.65,261.13,261.24,66983.0,253.9203,253.9883,253.4835,253.5903,66983.0
2024-05-23 11:50:00,261.24,261.61,261.24,261.48,46819.0,253.5903,253.9494,253.5903,253.8232,46819.0
2024-05-23 12:00:00,261.44,261.61,261.17,261.17,40667.0,253.7844,253.9494,253.5223,253.5223,40667.0
2024-05-23 12:10:00,261.17,261.29,260.98,261.18,41378.0,253.5223,253.6388,253.3379,253.532,41378.0
2024-05-23 12:20:00,261.18,261.25,261.02,261.12,25106.0,253.532,253.6,253.3767,253.4738,25106.0
2024-05-23 12:30:00,261.17,261.34,261.11,261.11,34899.0,253.5223,253.6873,253.4641,253.4641,34899.0
2024-05-23 12:40:00,261.11,261.12,260.67,260.72,29419.0,253.4641,253.4738,253.037,253.0855,29419.0
2024-05-23 12:50:00,260.71,260.77,260.43,260.43,36589.0,253.0758,253.134,252.804,252.804,36589.0
2024-05-23 13:00:00,260.45,260.69,260.36,260.53,35177.0,252.8234,253.0564,252.736,252.9011,35177.0
2024-05-23 13:10:00,260.51,260.76,260.51,260.68,31726.0,252.8817,253.1243,252.8817,253.0467,31726.0
2024-05-23 13:20:00,260.67,260.69,260.46,260.54,26268.0,253.037,253.0564,252.8331,252.9108,26268.0
2024-05-23 13:30:00,260.52,260.53,259.56,259.75,76264.0,252.8914,252.9011,251.9595,252.1439,76264.0
2024-05-23 13:40:00,259.75,259.98,259.44,259.5,50058.0,252.1439,252.3672,251.843,251.9012,50058.0
2024-05-23 13:50:00,259.51,259.62,259.17,259.23,72075.0,251.9109,252.0177,251.5809,251.6391,72075.0
2024-05-23 14:00:00,259.21,259.28,258.87,259.15,59065.0,251.6197,251.6877,251.2897,251.5615,59065.0
2024-05-23 14:10:00,259.13,259.18,258.68,258.68,49954.0,251.5421,251.5906,251.1052,251.1052,49954.0
2024-05-23 14:20:00,258.66,258.79,258.43,258.47,55547.0,251.0858,251.212,250.8626,250.9014,55547.0
2024-05-23 14:30:00,258.43,258.77,258.17,258.62,83054.0,250.8626,251.1926,250.6102,251.047,83054.0
2024-05-23 14:40:00,258.57,258.78,258.49,258.53,56911.0,250.9985,251.2023,250.9208,250.9596,56911.0
2024-05-23 14:50:00,258.53,259.2,258.42,259.17,77482.0,250.9596,251.61,250.8529,251.5809,77482.0
2024-05-23 15:00:00,259.15,259.32,258.72,258.95,48393.0,251.5615,251.7265,251.1441,251.3673,48393.0
2024-05-23 15:10:00,258.88,259.08,258.8,258.81,40153.0,251.2994,251.4935,251.2217,251.2314,40153.0
2024-05-23 15:20:00,258.82,258.98,258.63,258.81,46884.0,251.2411,251.3965,251.0567,251.2314,46884.0
2024-05-23 15:30:00,258.81,258.88,258.43,258.49,61020.0,251.2314,251.2994,250.8626,250.9208,61020.0
2024-05-23 15:40:00,258.49,258.56,257.95,257.98,116988.0,250.9208,250.9888,250.3966,250.4257,116988.0
2024-05-23 15:50:00,257.96,258.06,257.6,257.98,328956.0,250.4063,250.5034,250.0569,250.4257,328956.0
2024-05-24 09:30:00,258.74,259.25,257.63,258.94,214184.0,251.1635,251.6585,250.086,251.3576,214184.0
2024-05-24 09:40:00,258.95,260.13,258.94,260.0,123756.0,251.3673,252.5128,251.3576,252.3866,123756.0
2024-05-24 09:50:00,259.98,260.44,259.7,260.16,87503.0,252.3672,252.8137,252.0954,252.5419,87503.0
2024-05-24 10:00:00,260.17,260.46,259.78,260.06,68054.0,252.5516,252.8331,252.173,252.4448,68054.0
2024-05-24 10:10:00,260.05,260.18,258.86,258.92,54028.0,252.4351,252.5613,251.28,251.3382,54028.0
2024-05-24 10:20:00,258.93,259.1,258.53,258.65,43586.0,251.3479,251.5129,250.9596,251.0761,43586.0
2024-05-24 10:30:00,258.66,259.0,258.53,258.61,45895.0,251.0858,251.4159,250.9596,251.0373,45895.0
2024-05-24 10:40:00,258.54,258.59,258.12,258.2,45519.0,250.9693,251.0179,250.5616,250.6393,45519.0
2024-05-24 10:50:00,258.23,258.98,258.07,258.91,48214.0,250.6684,251.3965,250.5131,251.3285,48214.0
2024-05-24 11:00:00,258.95,259.5,258.73,259.44,26708.0,251.3673,251.9012,251.1538,251.843,26708.0
2024-05-24 11:10:00,259.44,259.54,258.99,259.0,30411.0,251.843,251.9401,251.4062,251.4159,30411.0
2024-05-24 11:20:00,258.98,259.32,258.78,259.17,25834.0,251.3965,251.7265,251.2023,251.5809,25834.0
2024-05-24 11:30:00,259.15,259.4,258.54,258.71,38470.0,251.5615,251.8042,250.9693,251.1344,38470.0
2024-05-24 11:40:00,258.76,259.08,258.72,258.95,14372.0,251.1829,251.4935,251.1441,251.3673,14372.0
2024-05-24 11:50:00,258.9,258.98,258.72,258.85,23322.0,251.3188,251.3965,251.1441,251.2703,23322.0
2024-05-24 12:00:00,258.82,258.99,258.68,258.95,28052.0,251.2411,251.4062,251.1052,251.3673,28052.0
2024-05-24 12:10:00,259.0,259.44,258.94,259.19,44375.0,251.4159,251.843,251.3576,251.6003,44375.0
2024-05-24 12:20:00,259.2,259.57,259.2,259.44,26754.0,251.61,251.9692,251.61,251.843,26754.0
2024-05-24 12:30:00,259.46,259.48,258.79,258.93,20248.0,251.8624,251.8818,251.212,251.3479,20248.0
2024-05-24 12:40:00,258.91,259.09,258.84,258.98,13140.0,251.3285,251.5032,251.2606,251.3965,13140.0
2024-05-24 12:50:00,258.94,259.14,258.88,259.07,17430.0,251.3576,251.5518,251.2994,251.4838,17430.0
2024-05-24 13:00:00,259.07,259.07,258.58,258.76,23769.0,251.4838,251.4838,251.0082,251.1829,23769.0
2024-05-24 13:10:00,258.79,258.94,258.6,258.61,23532.0,251.212,251.3576,251.0276,251.0373,23532.0
2024-05-24 13:20:00,258.62,258.78,258.54,258.73,21723.0,251.047,251.2023,250.9693,251.1538,21723.0
2024-05-24 13:30:00,258.66,258.73,258.3,258.38,30327.0,251.0858,251.1538,250.7364,250.814,30327.0
2024-05-24 13:40:00,258.35,258.68,258.31,258.62,22911.0,250.7849,251.1052,250.7461,251.047,22911.0
2024-05-24 13:50:00,258.63,258.74,258.45,258.46,17613.0,251.0567,251.1635,250.882,250.8917,17613.0
2024-05-24 14:00:00,258.43,258.67,258.43,258.64,14933.0,250.8626,251.0955,250.8626,251.0664,14933.0
2024-05-24 14:10:00,258.62,258.71,258.13,258.15,29722.0,251.047,251.1344,250.5713,250.5908,29722.0
2024-05-24 14:20:00,258.13,258.26,258.04,258.17,20837.0,250.5713,250.6975,250.484,250.6102,20837.0
2024-05-24 14:30:00,258.14,258.27,258.07,258.19,22640.0,250.5811,250.7072,250.5131,250.6296,22640.0
2024-05-24 14:40:00,258.2,258.35,257.91,258.07,43732.0,250.6393,250.7849,250.3578,250.5131,43732.0
2024-05-24 14:50:00,258.04,258.11,257.67,257.78,43544.0,250.484,250.5519,250.1248,250.2316,43544.0
2024-05-24 15:00:00,257.76,257.81,257.52,257.52,63289.0,250.2122,250.2607,249.9792,249.9792,63289.0
2024-05-24 15:10:00,257.54,257.91,257.54,257.82,27983.0,249.9986,250.3578,249.9986,250.2704,27983.0
2024-05-24 15:20:00,257.83,257.93,257.65,257.76,47477.0,250.2801,250.3772,250.1054,250.2122,47477.0
2024-05-24 15:30:00,257.71,258.18,257.71,258.05,52259.0,250.1636,250.6199,250.1636,250.4937,52259.0
2024-05-24 15:40:00,258.1,258.15,257.66,257.68,71052.0,250.5422,250.5908,250.1151,250.1345,71052.0
2024-05-24 15:50:00,257.7,258.18,257.7,258.07,187286.0,250.1539,250.6199,250.1539,250.5131,187286.0
2024-05-28 09:30:00,257.39,257.42,255.87,257.11,222641.0,249.853,249.8821,248.3775,249.5812,222641.0
2024-05-28 09:40:00,257.11,258.81,257.05,258.1,104994.0,249.5812,251.2314,249.523,250.5422,104994.0
2024-05-28 09:50:00,258.2,258.37,257.5,257.76,74651.0,250.6393,250.8043,249.9598,250.2122,74651.0
2024-05-28 10:00:00,257.76,258.32,257.75,257.81,39164.0,250.2122,250.7558,250.2025,250.2607,39164.0
2024-05-28 10:10:00,257.89,258.11,257.12,257.29,68753.0,250.3384,250.5519,249.5909,249.7559,68753.0
2024-05-28 10:20:00,257.2,257.31,256.26,256.34,53853.0,249.6686,249.7754,248.7561,248.8338,53853.0
2024-05-28 10:30:00,256.35,256.62,255.66,255.66,46444.0,248.8435,249.1056,248.1737,248.1737,46444.0
2024-05-28 10:40:00,255.64,256.24,255.55,255.58,47088.0,248.1543,248.7367,248.0669,248.096,47088.0
2024-05-28 10:50:00,255.6,255.94,255.55,255.78,39593.0,248.1154,248.4455,248.0669,248.2902,39593.0
2024-05-28 11:00:00,255.73,255.86,255.23,255.57,50352.0,248.2416,248.3678,247.7563,248.0863,50352.0
2024-05-28 11:10:00,255.59,255.64,255.27,255.3,32831.0,248.1057,248.1543,247.7951,247.8242,32831.0
2024-05-28 11:20:00,255.31,255.4,255.12,255.36,54250.0,247.8339,247.9213,247.6495,247.8825,54250.0
2024-05-28 11:30:00,255.34,255.36,254.75,254.78,53792.0,247.863,247.8825,247.2903,247.3194,53792.0
2024-05-28 11:40:00,254.83,254.93,254.28,254.28,51220.0,247.368,247.465,246.8341,246.8341,51220.0
2024-05-28 11:50:00,254.3,254.8,254.24,254.8,53683.0,246.8535,247.3389,246.7953,247.3389,53683.0
2024-05-28 12:00:00,254.81,255.17,254.75,254.84,60749.0,247.3486,247.698,247.2903,247.3777,60749.0
2024-05-28 12:10:00,254.81,254.99,254.62,254.75,28948.0,247.3486,247.5233,247.1641,247.2903,28948.0
2024-05-28 12:20:00,254.75,254.95,254.72,254.87,15840.0,247.2903,247.4845,247.2612,247.4068,15840.0
2024-05-28 12:30:00,254.89,254.93,254.57,254.82,46504.0,247.4262,247.465,247.1156,247.3583,46504.0
2024-05-28 12:40:00,254.82,254.96,254.57,254.63,23486.0,247.3583,247.4942,247.1156,247.1738,23486.0
2024-05-28 12:50:00,254.6,254.67,254.29,254.29,28592.0,247.1447,247.2127,246.8438,246.8438,28592.0
2024-05-28 13:00:00,254.28,254.32,253.77,253.78,41342.0,246.8341,246.8729,246.339,246.3487,41342.0
2024-05-28 13:10:00,253.72,253.78,253.43,253.72,31139.0,246.2905,246.3487,246.009,246.2905,31139.0
2024-05-28 13:20:00,253.7,253.7,253.28,253.46,50395.0,246.2711,246.2711,245.8634,246.0381,50395.0
2024-05-28 13:30:00,253.46,254.03,253.4,253.64,47039.0,246.0381,246.5914,245.9799,246.2128,47039.0
2024-05-28 13:40:00,253.64,253.79,253.34,253.44,52217.0,246.2128,246.3584,245.9216,246.0187,52217.0
2024-05-28 13:50:00,253.42,253.72,253.4,253.64,38374.0,245.9993,246.2905,245.9799,246.2128,38374.0
2024-05-28 14:00:00,253.62,253.72,253.46,253.63,34092.0,246.1934,246.2905,246.0381,246.2031,34092.0
2024-05-28 14:10:00,253.61,253.67,253.27,253.51,28141.0,246.1837,246.2419,245.8537,246.0866,28141.0
2024-05-28 14:20:00,253.47,253.63,253.33,253.36,31911.0,246.0478,246.2031,245.9119,245.941,31911.0
2024-05-28 14:30:00,253.36,253.36,252.9,253.0,46025.0,245.941,245.941,245.4945,245.5916,46025.0
2024-05-28 14:40:00,253.01,253.41,253.01,253.37,31218.0,245.6013,245.9896,245.6013,245.9507,31218.0
2024-05-28 14:50:00,253.39,253.77,253.24,253.75,55603.0,245.9701,246.339,245.8245,246.3196,55603.0
2024-05-28 15:00:00,253.74,253.82,253.44,253.44,45371.0,246.3099,246.3876,246.0187,246.0187,45371.0
2024-05-28 15:10:00,253.44,253.6,253.09,253.11,44051.0,246.0187,246.174,245.6789,245.6983,44051.0
2024-05-28 15:20:00,253.09,253.1,252.7,252.95,62787.0,245.6789,245.6886,245.3003,245.543,62787.0
2024-05-28 15:30:00,252.95,253.32,252.74,252.79,62494.0,245.543,245.9022,245.3392,245.3877,62494.0
2024-05-28 15:40:00,252.77,253.39,252.64,253.29,80434.0,245.3683,245.9701,245.2421,245.8731,80434.0
2024-05-28 15:50:00,253.27,253.67,253.05,253.54,308842.0,245.8537,246.2419,245.6401,246.1158,308842.0
2024-05-29 09:30:00,253.36,253.75,252.61,253.32,153490.0,245.941,246.3196,245.213,245.9022,153490.0
2024-05-29 09:40:00,253.5,253.8,252.9,253.1,44284.0,246.0769,246.3681,245.4945,245.6886,44284.0
2024-05-29 09:50:00,253.09,253.32,252.79,253.17,38475.0,245.6789,245.9022,245.3877,245.7566,38475.0
2024-05-29 10:00:00,253.17,253.72,252.35,252.44,51041.0,245.7566,246.2905,244.9606,245.048,51041.0
2024-05-29 10:10:00,252.44,252.48,251.25,251.65,89260.0,245.048,245.0868,243.8928,244.2811,89260.0
2024-05-29 10:20:00,251.67,252.32,251.43,251.69,50773.0,244.3005,244.9315,244.0675,244.3199,50773.0
2024-05-29 10:30:00,251.56,251.66,251.16,251.34,72394.0,244.1937,244.2908,243.8054,243.9802,72394.0
2024-05-29 10:40:00,251.32,251.81,251.22,251.62,30763.0,243.9608,244.4364,243.8637,244.252,30763.0
2024-05-29 10:50:00,251.6,251.6,251.02,251.13,25933.0,244.2326,244.2326,243.6695,243.7763,25933.0
2024-05-29 11:00:00,251.13,251.5,251.1,251.38,18901.0,243.7763,244.1355,243.7472,244.019,18901.0
2024-05-29 11:10:00,251.34,251.38,251.06,251.25,31416.0,243.9802,244.019,243.7084,243.8928,31416.0
2024-05-29 11:20:00,251.22,251.4,251.12,251.14,21998.0,243.8637,244.0384,243.7666,243.786,21998.0
2024-05-29 11:30:00,251.2,251.69,251.12,251.62,31730.0,243.8443,244.3199,243.7666,244.252,31730.0
2024-05-29 11:40:00,251.61,251.88,251.58,251.65,27969.0,244.2423,244.5044,244.2131,244.2811,27969.0
2024-05-29 11:50:00,251.67,251.69,251.27,251.35,36178.0,244.3005,244.3199,243.9122,243.9899,36178.0
2024-05-29 12:00:00,251.32,251.32,250.95,251.2,42652.0,243.9608,243.9608,243.6016,243.8443,42652.0
2024-05-29 12:10:00,251.22,251.62,251.17,251.2,31588.0,243.8637,244.252,243.8152,243.8443,31588.0
2024-05-29 12:20:00,251.18,251.2,250.9,250.9,14615.0,243.8249,243.8443,243.5531,243.5531,14615.0
2024-05-29 12:30:00,250.9,250.94,250.66,250.71,28975.0,243.5531,243.5919,243.3201,243.3686,28975.0
2024-05-29 12:40:00,250.7,250.72,250.52,250.52,17947.0,243.3589,243.3783,243.1842,243.1842,17947.0
2024-05-29 12:50:00,250.54,250.71,250.47,250.51,34468.0,243.2036,243.3686,243.1356,243.1745,34468.0
2024-05-29 13:00:00,250.54,250.54,250.25,250.31,27556.0,243.2036,243.2036,242.9221,242.9803,27556.0
2024-05-29 13:10:00,250.34,250.42,250.01,250.03,32716.0,243.0095,243.0871,242.6891,242.7085,32716.0
2024-05-29 13:20:00,250.03,250.5,250.03,250.48,32926.0,242.7085,243.1648,242.7085,243.1454,32926.0
2024-05-29 13:30:00,250.48,250.48,250.01,250.08,42319.0,243.1454,243.1454,242.6891,242.7571,42319.0
2024-05-29 13:40:00,250.11,250.15,249.86,250.06,56116.0,242.7862,242.825,242.5435,242.7377,56116.0
2024-05-29 13:50:00,250.08,250.29,249.99,250.06,28183.0,242.7571,242.9609,242.6697,242.7377,28183.0
2024-05-29 14:00:00,250.09,250.17,250.0,250.03,24517.0,242.7668,242.8444,242.6794,242.7085,24517.0
2024-05-29 14:10:00,250.05,250.16,249.64,249.71,44559.0,242.7279,242.8347,242.33,242.3979,44559.0
2024-05-29 14:20:00,249.69,249.88,249.67,249.81,28751.0,242.3785,242.5629,242.3591,242.495,28751.0
2024-05-29 14:30:00,249.72,249.87,249.67,249.74,25252.0,242.4076,242.5532,242.3591,242.427,25252.0
2024-05-29 14:40:00,249.72,249.91,249.68,249.7,27168.0,242.4076,242.592,242.3688,242.3882,27168.0
2024-05-29 14:50:00,249.7,250.01,249.68,249.95,30472.0,242.3882,242.6891,242.3688,242.6309,30472.0
2024-05-29 15:00:00,249.91,250.05,249.87,249.94,35557.0,242.592,242.7279,242.5532,242.6212,35557.0
2024-05-29 15:10:00,249.94,250.34,249.92,250.08,54212.0,242.6212,243.0095,242.6018,242.7571,54212.0
2024-05-29 15:20:00,250.09,250.48,250.08,250.29,46386.0,242.7668,243.1454,242.7571,242.9609,46386.0
2024-05-29 15:30:00,250.29,250.43,250.27,250.36,34400.0,242.9609,243.0968,242.9415,243.0289,34400.0
2024-05-29 15:40:00,250.37,250.42,250.1,250.15,46085.0,243.0386,243.0871,242.7765,242.825,46085.0
2024-05-29 15:50:00,250.12,250.14,249.16,249.41,278732.0,242.7959,242.8153,241.864,242.1067,278732.0
2024-05-30 09:30:00,250.61,250.98,250.09,250.75,122015.0,243.2715,243.6307,242.7668,243.4074,122015.0
2024-05-30 09:40:00,250.78,251.45,250.68,251.17,83746.0,243.4366,244.087,243.3395,243.8152,83746.0
2024-05-30 09:50:00,251.22,251.37,250.76,251.19,71987.0,243.8637,244.0093,243.4172,243.8346,71987.0
2024-05-30 10:00:00,251.18,251.93,250.98,251.91,82692.0,243.8249,244.5529,243.6307,244.5335,82692.0
2024-05-30 10:10:00,251.89,251.96,251.26,251.48,179668.0,244.5141,244.582,243.9025,244.1161,179668.0
2024-05-30 10:20:00,251.48,251.54,250.91,251.02,91886.0,244.1161,244.1743,243.5628,243.6695,91886.0
2024-05-30 10:30:00,250.97,251.13,250.82,251.0,70547.0,243.621,243.7763,243.4754,243.6501,70547.0
2024-05-30 10:40:00,250.97,251.02,250.53,250.74,42481.0,243.621,243.6695,243.1939,243.3977,42481.0
2024-05-30 10:50:00,250.71,250.85,250.15,250.81,37839.0,243.3686,243.5045,242.825,243.4657,37839.0
2024-05-30 11:00:00,250.77,251.05,250.67,251.0,46077.0,243.4269,243.6987,243.3298,243.6501,46077.0
2024-05-30 11:10:00,251.0,251.08,250.5,251.0,30338.0,243.6501,243.7278,243.1648,243.6501,30338.0
2024-05-30 11:20:00,250.97,251.07,250.63,250.96,34689.0,243.621,243.7181,243.291,243.6113,34689.0
2024-05-30 11:30:00,250.97,251.27,250.95,251.2,47243.0,243.621,243.9122,243.6016,243.8443,47243.0
2024-05-30 11:40:00,251.22,251.22,250.75,251.06,28693.0,243.8637,243.8637,243.4074,243.7084,28693.0
2024-05-30 11:50:00,251.03,251.06,250.93,250.98,42029.0,243.6792,243.7084,243.5822,243.6307,42029.0
2024-05-30 12:00:00,250.99,251.19,250.85,250.99,27987.0,243.6404,243.8346,243.5045,243.6404,27987.0
2024-05-30 12:10:00,250.96,251.2,250.94,251.2,22027.0,243.6113,243.8443,243.5919,243.8443,22027.0
2024-05-30 12:20:00,251.21,251.21,250.66,250.84,38509.0,243.854,243.854,243.3201,243.4948,38509.0
2024-05-30 12:30:00,250.86,251.14,250.84,251.11,29271.0,243.5142,243.786,243.4948,243.7569,29271.0
2024-05-30 12:40:00,251.14,251.21,250.92,250.96,15354.0,243.786,243.854,243.5725,243.6113,15354.0
2024-05-30 12:50:00,250.96,251.11,250.9,251.1,36313.0,243.6113,243.7569,243.5531,243.7472,36313.0
2024-05-30 13:00:00,251.07,251.8,251.07,251.75,50359.0,243.7181,244.4267,243.7181,244.3782,50359.0
2024-05-30 13:10:00,251.76,252.11,251.72,251.99,43797.0,244.3879,244.7276,244.349,244.6111,43797.0
2024-05-30 13:20:00,251.96,252.2,251.78,251.91,23138.0,244.582,244.815,244.4073,244.5335,23138.0
2024-05-30 13:30:00,251.92,252.28,251.88,252.13,73245.0,244.5432,244.8926,244.5044,244.747,73245.0
2024-05-30 13:40:00,252.18,252.68,252.17,252.61,78419.0,244.7956,245.2809,244.7859,245.213,78419.0
2024-05-30 13:50:00,252.61,252.96,252.58,252.65,40561.0,245.213,245.5527,245.1839,245.2518,40561.0
2024-05-30 14:00:00,252.65,252.65,251.95,252.32,35927.0,245.2518,245.2518,244.5723,244.9315,35927.0
2024-05-30 14:10:00,252.29,252.48,252.04,252.23,42337.0,244.9024,245.0868,244.6597,244.8441,42337.0
2024-05-30 14:20:00,252.14,252.26,251.76,251.95,21944.0,244.7567,244.8732,244.3879,244.5723,21944.0
2024-05-30 14:30:00,251.93,251.98,251.64,251.67,18723.0,244.5529,244.6014,244.2714,244.3005,18723.0
2024-05-30 14:40:00,251.62,251.87,251.61,251.82,21782.0,244.252,244.4947,244.2423,244.4461,21782.0
2024-05-30 14:50:00,251.86,251.95,251.74,251.81,22109.0,244.4849,244.5723,244.3685,244.4364,22109.0
2024-05-30 15:00:00,251.81,251.87,251.41,251.41,38137.0,244.4364,244.4947,244.0481,244.0481,38137.0
2024-05-30 15:10:00,251.42,251.89,251.42,251.66,27369.0,244.0578,244.5141,244.0578,244.2908,27369.0
2024-05-30 15:20:00,251.61,251.77,251.39,251.58,32260.0,244.2423,244.3976,244.0287,244.2131,32260.0
2024-05-30 15:30:00,251.58,251.78,251.43,251.49,47061.0,244.2131,244.4073,244.0675,244.1258,47061.0
2024-05-30 15:40:00,251.51,251.72,251.4,251.56,66094.0,244.1452,244.349,244.0384,244.1937,66094.0
2024-05-30 15:50:00,251.58,252.13,251.55,252.03,193929.0,244.2131,244.747,244.184,244.65,193929.0
2024-05-31 09:30:00,254.19,255.26,253.5,255.01,184250.0,246.7467,247.7854,246.0769,247.5427,184250.0
2024-05-31 09:40:00,255.01,255.5,254.24,254.31,88277.0,247.5427,248.0184,246.7953,246.8632,88277.0
2024-05-31 09:50:00,254.3,254.6,253.53,253.89,75169.0,246.8535,247.1447,246.106,246.4555,75169.0
2024-05-31 10:00:00,253.89,254.35,253.66,253.75,72448.0,246.4555,246.902,246.2322,246.3196,72448.0
2024-05-31 10:10:00,253.72,254.6,253.66,254.44,43067.0,246.2905,247.1447,246.2322,246.9894,43067.0
2024-05-31 10:20:00,254.51,255.05,254.31,254.47,81968.0,247.0573,247.5815,246.8632,247.0185,81968.0
2024-05-31 10:30:00,254.51,254.56,254.22,254.44,81092.0,247.0573,247.1059,246.7758,246.9894,81092.0
2024-05-31 10:40:00,254.44,255.06,254.27,254.87,60129.0,246.9894,247.5912,246.8244,247.4068,60129.0
2024-05-31 10:50:00,254.83,254.87,254.56,254.7,41751.0,247.368,247.4068,247.1059,247.2418,41751.0
2024-05-31 11:00:00,254.7,255.13,254.64,254.87,46271.0,247.2418,247.6592,247.1835,247.4068,46271.0
2024-05-31 11:10:00,254.93,255.34,254.75,254.75,37919.0,247.465,247.863,247.2903,247.2903,37919.0
2024-05-31 11:20:00,254.72,255.0,254.7,254.79,31798.0,247.2612,247.533,247.2418,247.3291,31798.0
2024-05-31 11:30:00,254.79,254.96,254.75,254.95,34465.0,247.3291,247.4942,247.2903,247.4845,34465.0
2024-05-31 11:40:00,254.98,255.05,254.83,254.94,26367.0,247.5136,247.5815,247.368,247.4748,26367.0
2024-05-31 11:50:00,254.94,255.07,254.9,254.9,30058.0,247.4748,247.6009,247.4359,247.4359,30058.0
2024-05-31 12:00:00,254.92,255.01,254.68,255.01,42776.0,247.4553,247.5427,247.2224,247.5427,42776.0
2024-05-31 12:10:00,255.0,255.31,254.99,255.23,32049.0,247.533,247.8339,247.5233,247.7563,32049.0
2024-05-31 12:20:00,255.2,255.34,255.15,255.34,24800.0,247.7271,247.863,247.6786,247.863,24800.0
2024-05-31 12:30:00,255.3,255.37,255.2,255.23,27225.0,247.8242,247.8922,247.7271,247.7563,27225.0
2024-05-31 12:40:00,255.25,255.31,254.72,255.05,58025.0,247.7757,247.8339,247.2612,247.5815,58025.0
2024-05-31 12:50:00,255.02,255.16,254.95,255.06,31440.0,247.5524,247.6883,247.4845,247.5912,31440.0
2024-05-31 13:00:00,255.08,255.51,255.06,255.47,38347.0,247.6107,248.0281,247.5912,247.9892,38347.0
2024-05-31 13:10:00,255.43,255.45,254.97,255.13,67443.0,247.9504,247.9698,247.5039,247.6592,67443.0
2024-05-31 13:20:00,255.06,255.66,255.04,255.66,29979.0,247.5912,248.1737,247.5718,248.1737,29979.0
2024-05-31 13:30:00,255.66,256.13,255.65,255.99,54096.0,248.1737,248.6299,248.164,248.494,54096.0
2024-05-31 13:40:00,255.99,256.33,255.94,256.04,66371.0,248.494,248.8241,248.4455,248.5425,66371.0
2024-05-31 13:50:00,256.04,256.36,255.87,256.27,38003.0,248.5425,248.8532,248.3775,248.7658,38003.0
2024-05-31 14:00:00,256.27,256.52,256.25,256.43,28703.0,248.7658,249.0085,248.7464,248.9211,28703.0
2024-05-31 14:10:00,256.45,256.61,256.34,256.56,51466.0,248.9405,249.0959,248.8338,249.0473,51466.0
2024-05-31 14:20:00,256.56,256.61,256.33,256.44,33145.0,249.0473,249.0959,248.8241,248.9308,33145.0
2024-05-31 14:30:00,256.48,256.56,256.15,256.17,59942.0,248.9697,249.0473,248.6493,248.6687,59942.0
2024-05-31 14:40:00,256.15,256.63,256.09,256.49,80056.0,248.6493,249.1153,248.5911,248.9794,80056.0
2024-05-31 14:50:00,256.43,256.65,256.42,256.56,41256.0,248.9211,249.1347,248.9114,249.0473,41256.0
2024-05-31 15:00:00,256.54,256.59,256.19,256.42,60999.0,249.0279,249.0764,248.6882,248.9114,60999.0
2024-05-31 15:10:00,256.38,256.5,256.23,256.47,71288.0,248.8726,248.9891,248.727,248.96,71288.0
2024-05-31 15:20:00,256.47,256.78,256.46,256.71,64438.0,248.96,249.2609,248.9502,249.1929,64438.0
2024-05-31 15:30:00,256.72,257.33,256.7,257.3,88895.0,249.2026,249.7948,249.1832,249.7656,88895.0
2024-05-31 15:40:00,257.33,257.88,257.33,257.81,188289.0,249.7948,250.3287,249.7948,250.2607,188289.0
2024-05-31 15:50:00,257.81,259.25,257.6,259.07,666328.0,250.2607,251.6585,250.0569,251.4838,666328.0
2024-06-03 09:30:00,257.93,258.34,256.0,256.19,140202.0,251.9869,252.3875,250.1014,250.287,140202.0
2024-06-03 09:40:00,256.07,256.58,255.6,256.2,71110.0,250.1698,250.668,249.7106,250.2968,71110.0
2024-06-03 09:50:00,256.17,257.66,256.17,256.59,60123.0,250.2675,251.7232,250.2675,250.6778,60123.0
2024-06-03 10:00:00,256.67,258.02,256.58,258.02,83330.0,250.756,252.0749,250.668,252.0749,83330.0
2024-06-03 10:10:00,257.99,258.6,257.8,258.42,49341.0,252.0456,252.6415,251.8599,252.4657,49341.0
2024-06-03 10:20:00,258.41,259.46,258.36,259.38,36439.0,252.4559,253.4817,252.407,253.4035,36439.0
2024-06-03 10:30:00,259.45,259.95,259.08,259.85,47575.0,253.4719,253.9604,253.1104,253.8627,47575.0
2024-06-03 10:40:00,259.76,259.9,259.21,259.81,42073.0,253.7748,253.9115,253.2374,253.8236,42073.0
2024-06-03 10:50:00,259.8,259.84,259.05,259.3,67810.0,253.8139,253.8529,253.0811,253.3254,67810.0
2024-06-03 11:00:00,259.31,259.61,258.72,259.5,44273.0,253.3351,253.6282,252.7587,253.5208,44273.0
2024-06-03 11:10:00,259.49,259.67,258.63,258.75,52200.0,253.511,253.6868,252.6708,252.788,52200.0
2024-06-03 11:20:00,258.81,258.88,258.27,258.8,28578.0,252.8467,252.9151,252.3191,252.8369,28578.0
2024-06-03 11:30:00,258.8,259.03,258.39,258.79,27323.0,252.8369,253.0616,252.4363,252.8271,27323.0
2024-06-03 11:40:00,258.77,259.02,258.57,258.58,33460.0,252.8076,253.0518,252.6122,252.622,33460.0
2024-06-03 11:50:00,258.59,258.59,257.87,257.92,17509.0,252.6317,252.6317,251.9283,251.9772,17509.0
2024-06-03 12:00:00,258.02,258.9,258.01,258.81,34128.0,252.0749,252.9346,252.0651,252.8467,34128.0
2024-06-03 12:10:00,258.88,259.37,258.27,258.53,33175.0,252.9151,253.3938,252.3191,252.5731,33175.0
2024-06-03 12:20:00,258.42,258.49,257.7,257.7,28015.0,252.4657,252.534,251.7622,251.7622,28015.0
2024-06-03 12:30:00,257.8,258.05,257.3,257.73,35135.0,251.8599,252.1042,251.3715,251.7915,35135.0
2024-06-03 12:40:00,257.81,257.81,257.0,257.11,22579.0,251.8697,251.8697,251.0784,251.1858,22579.0
2024-06-03 12:50:00,256.98,257.28,256.78,257.26,27760.0,251.0588,251.3519,250.8634,251.3324,27760.0
2024-06-03 13:00:00,257.2,257.65,257.04,257.51,14127.0,251.2738,251.7134,251.1174,251.5766,14127.0
2024-06-03 13:10:00,257.51,258.17,257.3,257.84,46184.0,251.5766,252.2214,251.3715,251.899,46184.0
2024-06-03 13:20:00,257.89,258.14,257.74,257.78,24306.0,251.9479,252.1921,251.8013,251.8404,24306.0
2024-06-03 13:30:00,257.76,258.0,257.69,257.73,25209.0,251.8209,252.0553,251.7525,251.7915,25209.0
2024-06-03 13:40:00,257.78,257.95,257.65,257.81,17310.0,251.8404,252.0065,251.7134,251.8697,17310.0
2024-06-03 13:50:00,257.81,257.94,257.65,257.67,22065.0,251.8697,251.9967,251.7134,251.7329,22065.0
2024-06-03 14:00:00,257.67,257.97,257.46,257.71,26214.0,251.7329,252.026,251.5278,251.772,26214.0
2024-06-03 14:10:00,257.75,258.2,257.6,257.97,27547.0,251.8111,252.2507,251.6645,252.026,27547.0
2024-06-03 14:20:00,257.97,258.31,257.83,258.22,28862.0,252.026,252.3582,251.8892,252.2703,28862.0
2024-06-03 14:30:00,258.17,258.45,258.14,258.28,33019.0,252.2214,252.495,252.1921,252.3289,33019.0
2024-06-03 14:40:00,258.31,258.68,258.26,258.44,26085.0,252.3582,252.7197,252.3093,252.4852,26085.0
2024-06-03 14:50:00,258.48,258.55,258.2,258.39,33524.0,252.5243,252.5927,252.2507,252.4363,33524.0
2024-06-03 15:00:00,258.36,258.59,258.16,258.49,32947.0,252.407,252.6317,252.2116,252.534,32947.0
2024-06-03 15:10:00,258.56,258.78,258.41,258.52,38378.0,252.6024,252.8174,252.4559,252.5633,38378.0
2024-06-03 15:20:00,258.5,258.66,258.33,258.56,59208.0,252.5438,252.7001,252.3777,252.6024,59208.0
2024-06-03 15:30:00,258.58,258.71,258.42,258.46,78037.0,252.622,252.749,252.4657,252.5047,78037.0
2024-06-03 15:40:00,258.45,258.66,258.34,258.34,78956.0,252.495,252.7001,252.3875,252.3875,78956.0
2024-06-03 15:50:00,258.36,259.81,258.29,259.71,359703.0,252.407,253.8236,252.3386,253.7259,359703.0
2024-06-04 09:30:00,259.34,260.6,259.25,260.41,142502.0,253.3645,254.5954,253.2765,254.4098,142502.0
2024-06-04 09:40:00,260.44,260.49,259.89,260.17,53568.0,254.4391,254.488,253.9018,254.1753,53568.0
2024-06-04 09:50:00,260.12,260.8,260.11,260.68,39112.0,254.1265,254.7908,254.1167,254.6736,39112.0
2024-06-04 10:00:00,260.7,260.98,260.21,260.61,60800.0,254.6931,254.9667,254.2144,254.6052,60800.0
2024-06-04 10:10:00,260.67,261.31,260.56,261.0,54871.0,254.6638,255.2891,254.5563,254.9862,54871.0
2024-06-04 10:20:00,261.05,261.05,260.86,260.99,36625.0,255.0351,255.0351,254.8494,254.9764,36625.0
2024-06-04 10:30:00,260.97,261.09,260.48,260.79,54165.0,254.9569,255.0741,254.4782,254.781,54165.0
2024-06-04 10:40:00,260.84,260.9,260.66,260.68,37704.0,254.8299,254.8885,254.654,254.6736,37704.0
2024-06-04 10:50:00,260.67,260.67,259.8,259.95,54403.0,254.6638,254.6638,253.8139,253.9604,54403.0
2024-06-04 11:00:00,260.04,260.62,260.0,260.59,35659.0,254.0483,254.615,254.0092,254.5857,35659.0
2024-06-04 11:10:00,260.59,260.73,260.56,260.64,34422.0,254.5857,254.7224,254.5563,254.6345,34422.0
2024-06-04 11:20:00,260.63,260.79,260.5,260.67,41902.0,254.6247,254.781,254.4977,254.6638,41902.0
2024-06-04 11:30:00,260.69,260.82,260.53,260.79,51955.0,254.6833,254.8104,254.527,254.781,51955.0
2024-06-04 11:40:00,260.79,260.79,260.3,260.38,42578.0,254.781,254.781,254.3023,254.3805,42578.0
2024-06-04 11:50:00,260.35,260.45,260.23,260.29,40247.0,254.3512,254.4489,254.2339,254.2926,40247.0
2024-06-04 12:00:00,260.29,260.44,260.05,260.19,34437.0,254.2926,254.4391,254.0581,254.1949,34437.0
2024-06-04 12:10:00,260.2,260.47,260.18,260.45,28616.0,254.2046,254.4684,254.1851,254.4489,28616.0
2024-06-04 12:20:00,260.42,260.49,260.21,260.32,78450.0,254.4196,254.488,254.2144,254.3219,78450.0
2024-06-04 12:30:00,260.36,260.58,260.32,260.55,20791.0,254.361,254.5759,254.3219,254.5466,20791.0
2024-06-04 12:40:00,260.54,260.99,260.46,260.91,18652.0,254.5368,254.9764,254.4586,254.8983,18652.0
2024-06-04 12:50:00,260.92,261.13,260.73,261.11,34421.0,254.908,255.1132,254.7224,255.0937,34421.0
2024-06-04 13:00:00,261.13,261.49,261.1,261.46,32540.0,255.1132,255.4649,255.0839,255.4356,32540.0
2024-06-04 13:10:00,261.45,262.1,261.45,262.01,48361.0,255.4258,256.0609,255.4258,255.9729,48361.0
2024-06-04 13:20:00,262.07,262.38,261.91,262.33,21884.0,256.0316,256.3344,255.8752,256.2856,21884.0
2024-06-04 13:30:00,262.39,262.47,261.9,262.05,24259.0,256.3442,256.4223,255.8655,256.012,24259.0
2024-06-04 13:40:00,262.11,262.3,262.01,262.3,27624.0,256.0706,256.2563,255.9729,256.2563,27624.0
2024-06-04 13:50:00,262.31,262.43,262.17,262.38,36559.0,256.266,256.3833,256.1292,256.3344,36559.0
2024-06-04 14:00:00,262.35,262.4,261.97,261.98,31912.0,256.3051,256.3539,255.9339,255.9436,31912.0
2024-06-04 14:10:00,261.97,262.19,261.92,262.14,42551.0,255.9339,256.1488,255.885,256.0999,42551.0
2024-06-04 14:20:00,262.15,262.67,262.13,262.67,43273.0,256.1097,256.6177,256.0902,256.6177,43273.0
2024-06-04 14:30:00,262.67,262.78,262.43,262.74,29145.0,256.6177,256.7252,256.3833,256.6861,29145.0
2024-06-04 14:40:00,262.77,263.09,262.64,262.73,46313.0,256.7154,257.028,256.5884,256.6763,46313.0
2024-06-04 14:50:00,262.76,262.85,262.49,262.6,59195.0,256.7057,256.7936,256.4419,256.5493,59195.0
2024-06-04 15:00:00,262.62,262.63,262.17,262.41,58928.0,256.5689,256.5786,256.1292,256.3637,58928.0
2024-06-04 15:10:00,262.39,262.56,262.34,262.48,27458.0,256.3442,256.5103,256.2953,256.4321,27458.0
2024-06-04 15:20:00,262.55,262.59,262.23,262.46,38948.0,256.5005,256.5396,256.1879,256.4126,38948.0
2024-06-04 15:30:00,262.42,262.5,262.19,262.42,52444.0,256.3735,256.4516,256.1488,256.3735,52444.0
2024-06-04 15:40:00,262.44,262.95,262.44,262.84,64693.0,256.393,256.8913,256.393,256.7838,64693.0
2024-06-04 15:50:00,262.81,262.81,262.31,262.67,243601.0,256.7545,256.7545,256.266,256.6177,243601.0
2024-06-05 09:30:00,261.64,261.74,258.66,261.1,312700.0,255.6115,255.7092,252.7001,255.0839,312700.0
2024-06-05 09:40:00,261.05,261.39,260.4,260.78,113823.0,255.0351,255.3672,254.4,254.7713,113823.0
2024-06-05 09:50:00,260.74,260.89,259.77,260.0,233695.0,254.7322,254.8787,253.7845,254.0092,233695.0
2024-06-05 10:00:00,259.95,260.29,258.92,259.22,122055.0,253.9604,254.2926,252.9541,253.2472,122055.0
2024-06-05 10:10:00,259.24,260.16,259.23,259.64,101513.0,253.2668,254.1656,253.257,253.6575,101513.0
2024-06-05 10:20:00,259.69,259.98,259.41,259.82,51773.0,253.7064,253.9897,253.4328,253.8334,51773.0
2024-06-05 10:30:00,259.78,260.04,259.67,259.93,61738.0,253.7943,254.0483,253.6868,253.9409,61738.0
2024-06-05 10:40:00,259.94,260.3,259.55,260.24,43772.0,253.9506,254.3023,253.5696,254.2437,43772.0
2024-06-05 10:50:00,260.25,260.49,260.09,260.24,67832.0,254.2535,254.488,254.0972,254.2437,67832.0
2024-06-05 11:00:00,260.24,260.57,260.24,260.41,70165.0,254.2437,254.5661,254.2437,254.4098,70165.0
2024-06-05 11:10:00,260.41,260.79,260.36,260.73,37693.0,254.4098,254.781,254.361,254.7224,37693.0
2024-06-05 11:20:00,260.73,260.96,260.5,260.61,32245.0,254.7224,254.9471,254.4977,254.6052,32245.0
2024-06-05 11:30:00,260.59,260.97,260.46,260.97,58234.0,254.5857,254.9569,254.4586,254.9569,58234.0
2024-06-05 11:40:00,260.97,261.08,260.48,260.7,62892.0,254.9569,255.0644,254.4782,254.6931,62892.0
2024-06-05 11:50:00,260.62,260.87,260.46,260.68,32046.0,254.615,254.8592,254.4586,254.6736,32046.0
2024-06-05 12:00:00,260.67,260.81,260.14,260.19,27746.0,254.6638,254.8006,254.146,254.1949,27746.0
2024-06-05 12:10:00,260.14,260.19,259.97,260.05,29882.0,254.146,254.1949,253.9799,254.0581,29882.0
2024-06-05 12:20:00,260.05,260.42,259.96,260.29,42469.0,254.0581,254.4196,253.9702,254.2926,42469.0
2024-06-05 12:30:00,260.3,260.35,259.94,260.19,64280.0,254.3023,254.3512,253.9506,254.1949,64280.0
2024-06-05 12:40:00,260.23,260.38,260.0,260.28,59378.0,254.2339,254.3805,254.0092,254.2828,59378.0
2024-06-05 12:50:00,260.28,260.37,259.97,260.31,33491.0,254.2828,254.3707,253.9799,254.3121,33491.0
2024-06-05 13:00:00,260.34,260.37,260.13,260.3,44365.0,254.3414,254.3707,254.1363,254.3023,44365.0
2024-06-05 13:10:00,260.29,260.31,260.14,260.17,21695.0,254.2926,254.3121,254.146,254.1753,21695.0
2024-06-05 13:20:00,260.11,260.37,260.04,260.37,23631.0,254.1167,254.3707,254.0483,254.3707,23631.0
2024-06-05 13:30:00,260.34,260.36,259.96,259.96,29400.0,254.3414,254.361,253.9702,253.9702,29400.0
2024-06-05 13:40:00,259.96,260.04,259.86,259.96,42996.0,253.9702,254.0483,253.8725,253.9702,42996.0
2024-06-05 13:50:00,259.94,260.18,259.9,260.11,33199.0,253.9506,254.1851,253.9115,254.1167,33199.0
2024-06-05 14:00:00,260.11,260.34,259.95,260.26,56788.0,254.1167,254.3414,253.9604,254.2633,56788.0
2024-06-05 14:10:00,260.26,260.36,260.14,260.25,21328.0,254.2633,254.361,254.146,254.2535,21328.0
2024-06-05 14:20:00,260.25,260.43,260.25,260.3,27502.0,254.2535,254.4293,254.2535,254.3023,27502.0
2024-06-05 14:30:00,260.29,260.44,260.25,260.29,43448.0,254.2926,254.4391,254.2535,254.2926,43448.0
2024-06-05 14:40:00,260.26,260.38,260.26,260.29,26527.0,254.2633,254.3805,254.2633,254.2926,26527.0
2024-06-05 14:50:00,260.26,260.33,260.19,260.29,23699.0,254.2633,254.3316,254.1949,254.2926,23699.0
2024-06-05 15:00:00,260.27,260.49,260.2,260.26,50880.0,254.273,254.488,254.2046,254.2633,50880.0
2024-06-05 15:10:00,260.26,260.26,259.85,259.92,40029.0,254.2633,254.2633,253.8627,253.9311,40029.0
2024-06-05 15:20:00,259.88,259.88,259.3,259.48,65210.0,253.892,253.892,253.3254,253.5012,65210.0
2024-06-05 15:30:00,259.48,259.49,259.24,259.29,66656.0,253.5012,253.511,253.2668,253.3156,66656.0
2024-06-05 15:40:00,259.27,259.35,259.0,259.24,54629.0,253.2961,253.3742,253.0323,253.2668,54629.0
2024-06-05 15:50:00,259.23,260.06,259.21,260.02,184601.0,253.257,254.0679,253.2374,254.0288,184601.0
2024-06-06 09:30:00,260.91,261.45,259.71,260.82,215006.0,254.8983,255.4258,253.7259,254.8104,215006.0
2024-06-06 09:40:00,260.68,261.79,260.63,261.78,73805.0,254.6736,255.758,254.6247,255.7482,73805.0
2024-06-06 09:50:00,261.72,261.74,260.73,261.25,64276.0,255.6896,255.7092,254.7224,255.2304,64276.0
2024-06-06 10:00:00,261.26,261.47,260.4,260.62,44973.0,255.2402,255.4454,254.4,254.615,44973.0
2024-06-06 10:10:00,260.63,260.71,260.03,260.38,45597.0,254.6247,254.7029,254.0386,254.3805,45597.0
2024-06-06 10:20:00,260.37,260.55,260.07,260.18,45832.0,254.3707,254.5466,254.0776,254.1851,45832.0
2024-06-06 10:30:00,260.2,260.24,259.1,259.15,51418.0,254.2046,254.2437,253.13,253.1788,51418.0
2024-06-06 10:40:00,259.18,259.59,258.93,259.35,52352.0,253.2081,253.6087,252.9639,253.3742,52352.0
2024-06-06 10:50:00,259.27,259.57,259.1,259.16,41480.0,253.2961,253.5892,253.13,253.1886,41480.0
2024-06-06 11:00:00,259.16,259.86,259.04,259.74,76282.0,253.1886,253.8725,253.0714,253.7552,76282.0
2024-06-06 11:10:00,259.69,259.8,259.04,259.18,31114.0,253.7064,253.8139,253.0714,253.2081,31114.0
2024-06-06 11:20:00,259.17,259.49,259.08,259.45,25518.0,253.1984,253.511,253.1104,253.4719,25518.0
2024-06-06 11:30:00,259.45,259.58,259.4,259.48,19601.0,253.4719,253.5989,253.4231,253.5012,19601.0
2024-06-06 11:40:00,259.48,259.62,259.28,259.56,23320.0,253.5012,253.638,253.3058,253.5794,23320.0
2024-06-06 11:50:00,259.61,259.81,259.41,259.66,20009.0,253.6282,253.8236,253.4328,253.6771,20009.0
2024-06-06 12:00:00,259.72,259.75,259.15,259.24,15959.0,253.7357,253.765,253.1788,253.2668,15959.0
2024-06-06 12:10:00,259.22,259.76,259.15,259.66,30750.0,253.2472,253.7748,253.1788,253.6771,30750.0
2024-06-06 12:20:00,259.63,259.9,259.52,259.78,44609.0,253.6478,253.9115,253.5403,253.7943,44609.0
2024-06-06 12:30:00,259.79,260.1,259.71,260.09,22764.0,253.8041,254.1069,253.7259,254.0972,22764.0
2024-06-06 12:40:00,260.08,260.26,259.92,260.19,27419.0,254.0874,254.2633,253.9311,254.1949,27419.0
2024-06-06 12:50:00,260.22,260.3,260.06,260.23,51392.0,254.2242,254.3023,254.0679,254.2339,51392.0
2024-06-06 13:00:00,260.22,260.29,260.06,260.13,31904.0,254.2242,254.2926,254.0679,254.1363,31904.0
2024-06-06 13:10:00,260.12,260.42,259.99,260.32,58577.0,254.1265,254.4196,253.9995,254.3219,58577.0
2024-06-06 13:20:00,260.3,260.41,260.22,260.33,32141.0,254.3023,254.4098,254.2242,254.3316,32141.0
2024-06-06 13:30:00,260.3,260.42,260.19,260.31,39367.0,254.3023,254.4196,254.1949,254.3121,39367.0
2024-06-06 13:40:00,260.32,260.44,260.25,260.44,38832.0,254.3219,254.4391,254.2535,254.4391,38832.0
2024-06-06 13:50:00,260.4,260.56,260.34,260.37,27173.0,254.4,254.5563,254.3414,254.3707,27173.0
2024-06-06 14:00:00,260.39,260.5,259.86,259.96,60975.0,254.3903,254.4977,253.8725,253.9702,60975.0
2024-06-06 14:10:00,259.93,260.35,259.81,260.35,31222.0,253.9409,254.3512,253.8236,254.3512,31222.0
2024-06-06 14:20:00,260.29,260.34,260.19,260.24,21483.0,254.2926,254.3414,254.1949,254.2437,21483.0
2024-06-06 14:30:00,260.22,260.46,260.18,260.4,37464.0,254.2242,254.4586,254.1851,254.4,37464.0
2024-06-06 14:40:00,260.4,260.87,260.35,260.79,23277.0,254.4,254.8592,254.3512,254.781,23277.0
2024-06-06 14:50:00,260.75,261.02,260.64,260.99,38948.0,254.742,255.0057,254.6345,254.9764,38948.0
2024-06-06 15:00:00,260.95,261.08,260.67,260.92,50549.0,254.9374,255.0644,254.6638,254.908,50549.0
2024-06-06 15:10:00,260.95,260.95,260.64,260.66,28646.0,254.9374,254.9374,254.6345,254.654,28646.0
2024-06-06 15:20:00,260.63,260.8,260.51,260.61,50101.0,254.6247,254.7908,254.5075,254.6052,50101.0
2024-06-06 15:30:00,260.56,260.59,260.2,260.54,46690.0,254.5563,254.5857,254.2046,254.5368,46690.0
2024-06-06 15:40:00,260.58,261.0,260.53,260.97,71658.0,254.5759,254.9862,254.527,254.9569,71658.0
2024-06-06 15:50:00,260.96,261.13,260.61,260.75,148958.0,254.9471,255.1132,254.6052,254.742,148958.0
2024-06-07 09:30:00,260.07,261.4,260.0,260.54,73835.0,254.0776,255.377,254.0092,254.5368,73835.0
2024-06-07 09:40:00,260.63,261.11,259.66,259.68,31427.0,254.6247,255.0937,253.6771,253.6966,31427.0
2024-06-07 09:50:00,259.6,259.61,259.08,259.61,40930.0,253.6185,253.6282,253.1104,253.6282,40930.0
2024-06-07 10:00:00,259.5,259.54,259.1,259.54,19325.0,253.5208,253.5598,253.13,253.5598,19325.0
2024-06-07 10:10:00,259.54,260.31,259.42,260.27,24834.0,253.5598,254.3121,253.4426,254.273,24834.0
2024-06-07 10:20:00,260.29,260.58,259.93,260.43,32385.0,254.2926,254.5759,253.9409,254.4293,32385.0
2024-06-07 10:30:00,260.39,260.67,259.96,260.56,27003.0,254.3903,254.6638,253.9702,254.5563,27003.0
2024-06-07 10:40:00,260.42,261.08,260.42,260.82,26083.0,254.4196,255.0644,254.4196,254.8104,26083.0
2024-06-07 10:50:00,260.86,260.86,259.79,259.87,30591.0,254.8494,254.8494,253.8041,253.8822,30591.0
2024-06-07 11:00:00,259.85,259.88,259.41,259.5,24392.0,253.8627,253.892,253.4328,253.5208,24392.0
2024-06-07 11:10:00,259.44,259.62,259.34,259.47,21977.0,253.4621,253.638,253.3645,253.4915,21977.0
2024-06-07 11:20:00,259.46,259.68,259.29,259.46,13792.0,253.4817,253.6966,253.3156,253.4817,13792.0
2024-06-07 11:30:00,259.42,259.88,259.17,259.18,43625.0,253.4426,253.892,253.1984,253.2081,43625.0
2024-06-07 11:40:00,259.32,259.36,259.09,259.12,14175.0,253.3449,253.384,253.1202,253.1495,14175.0
2024-06-07 11:50:00,259.08,259.08,258.81,259.0,15587.0,253.1104,253.1104,252.8467,253.0323,15587.0
2024-06-07 12:00:00,258.99,259.15,258.91,258.99,9744.0,253.0225,253.1788,252.9444,253.0225,9744.0
2024-06-07 12:10:00,259.01,259.11,258.81,259.02,19344.0,253.0421,253.1398,252.8467,253.0518,19344.0
2024-06-07 12:20:00,259.05,259.05,258.46,258.61,20604.0,253.0811,253.0811,252.5047,252.6513,20604.0
2024-06-07 12:30:00,258.65,258.72,258.06,258.15,21878.0,252.6904,252.7587,252.1139,252.2019,21878.0
2024-06-07 12:40:00,258.14,258.34,257.57,257.6,27782.0,252.1921,252.3875,251.6352,251.6645,27782.0
2024-06-07 12:50:00,257.58,258.06,257.58,257.9,15218.0,251.645,252.1139,251.645,251.9576,15218.0
2024-06-07 13:00:00,257.88,257.88,257.21,257.51,36944.0,251.9381,251.9381,251.2835,251.5766,36944.0
2024-06-07 13:10:00,257.49,257.74,257.43,257.58,17632.0,251.5571,251.8013,251.4985,251.645,17632.0
2024-06-07 13:20:00,257.61,258.01,257.59,257.92,15305.0,251.6743,252.0651,251.6548,251.9772,15305.0
2024-06-07 13:30:00,257.92,257.94,257.49,257.66,28741.0,251.9772,251.9967,251.5571,251.7232,28741.0
2024-06-07 13:40:00,257.68,257.68,257.29,257.29,18872.0,251.7427,251.7427,251.3617,251.3617,18872.0
2024-06-07 13:50:00,257.29,257.76,257.28,257.34,28260.0,251.3617,251.8209,251.3519,251.4105,28260.0
2024-06-07 14:00:00,257.25,257.25,256.56,256.65,29663.0,251.3226,251.3226,250.6485,250.7364,29663.0
2024-06-07 14:10:00,256.65,256.67,256.25,256.26,22971.0,250.7364,250.756,250.3457,250.3554,22971.0
2024-06-07 14:20:00,256.22,256.61,256.21,256.6,23466.0,250.3163,250.6974,250.3066,250.6876,23466.0
2024-06-07 14:30:00,256.56,256.77,256.5,256.61,15166.0,250.6485,250.8537,250.5899,250.6974,15166.0
2024-06-07 14:40:00,256.62,256.93,256.5,256.83,14804.0,250.7071,251.01,250.5899,250.9123,14804.0
2024-06-07 14:50:00,256.86,257.14,256.69,256.77,15440.0,250.9416,251.2151,250.7755,250.8537,15440.0
2024-06-07 15:00:00,256.7,256.7,256.37,256.37,23329.0,250.7853,250.7853,250.4629,250.4629,23329.0
2024-06-07 15:10:00,256.35,256.44,256.11,256.2,24385.0,250.4433,250.5313,250.2089,250.2968,24385.0
2024-06-07 15:20:00,256.16,256.24,255.92,256.14,27112.0,250.2577,250.3359,250.0233,250.2382,27112.0
2024-06-07 15:30:00,256.18,256.33,255.69,255.69,46486.0,250.2773,250.4238,249.7986,249.7986,46486.0
2024-06-07 15:40:00,255.71,256.01,255.34,255.89,52844.0,249.8181,250.1112,249.4566,249.9939,52844.0
2024-06-07 15:50:00,255.87,256.45,255.76,256.12,130584.0,249.9744,250.541,249.8669,250.2186,130584.0
2024-06-10 09:30:00,256.0,256.0,254.04,254.05,89964.0,250.1014,250.1014,248.1866,248.1963,89964.0
2024-06-10 09:40:00,254.0,254.77,253.81,254.5,40365.0,248.1475,248.8998,247.9619,248.636,40365.0
2024-06-10 09:50:00,254.5,255.16,254.03,255.16,39521.0,248.636,249.2808,248.1768,249.2808,39521.0
2024-06-10 10:00:00,255.24,255.28,254.57,255.08,49301.0,249.3589,249.398,248.7044,249.2026,49301.0
2024-06-10 10:10:00,255.12,255.12,254.13,254.21,36942.0,249.2417,249.2417,248.2745,248.3527,36942.0
2024-06-10 10:20:00,254.17,254.26,253.87,253.98,29975.0,248.3136,248.4015,248.0205,248.128,29975.0
2024-06-10 10:30:00,253.95,254.01,253.51,253.62,25057.0,248.0986,248.1573,247.6688,247.7762,25057.0
2024-06-10 10:40:00,253.65,253.67,253.36,253.49,28822.0,247.8056,247.8251,247.5222,247.6492,28822.0
2024-06-10 10:50:00,253.53,253.57,253.15,253.34,18289.0,247.6883,247.7274,247.3171,247.5027,18289.0
2024-06-10 11:00:00,253.31,253.62,253.24,253.59,27739.0,247.4734,247.7762,247.405,247.7469,27739.0
2024-06-10 11:10:00,253.62,254.06,253.34,254.05,17047.0,247.7762,248.2061,247.5027,248.1963,17047.0
2024-06-10 11:20:00,254.06,254.38,253.93,254.38,29276.0,248.2061,248.5187,248.0791,248.5187,29276.0
2024-06-10 11:30:00,254.49,254.74,254.37,254.74,32445.0,248.6262,248.8704,248.509,248.8704,32445.0
2024-06-10 11:40:00,254.76,254.95,254.28,254.76,24665.0,248.89,249.0756,248.421,248.89,24665.0
2024-06-10 11:50:00,254.76,255.07,254.74,255.05,25803.0,248.89,249.1928,248.8704,249.1733,25803.0
2024-06-10 12:00:00,255.09,255.33,254.93,255.14,18561.0,249.2124,249.4468,249.0561,249.2612,18561.0
2024-06-10 12:10:00,255.15,255.16,254.48,254.58,16789.0,249.271,249.2808,248.6164,248.7141,16789.0
2024-06-10 12:20:00,254.59,254.76,254.46,254.75,16295.0,248.7239,248.89,248.5969,248.8802,16295.0
2024-06-10 12:30:00,254.8,254.8,254.5,254.52,9643.0,248.9291,248.9291,248.636,248.6555,9643.0
2024-06-10 12:40:00,254.52,254.62,254.42,254.57,30020.0,248.6555,248.7532,248.5578,248.7044,30020.0
2024-06-10 12:50:00,254.58,254.59,254.12,254.12,13554.0,248.7141,248.7239,248.2647,248.2647,13554.0
2024-06-10 13:00:00,254.12,254.27,254.03,254.03,9462.0,248.2647,248.4113,248.1768,248.1768,9462.0
2024-06-10 13:10:00,254.05,254.09,253.9,254.03,10385.0,248.1963,248.2354,248.0498,248.1768,10385.0
2024-06-10 13:20:00,254.07,254.36,254.06,254.29,8519.0,248.2159,248.4992,248.2061,248.4308,8519.0
2024-06-10 13:30:00,254.25,254.77,254.25,254.68,10530.0,248.3917,248.8998,248.3917,248.8118,10530.0
2024-06-10 13:40:00,254.61,255.01,254.58,254.9,12131.0,248.7434,249.1342,248.7141,249.0268,12131.0
2024-06-10 13:50:00,254.94,254.98,254.57,254.58,21087.0,249.0658,249.1049,248.7044,248.7141,21087.0
2024-06-10 14:00:00,254.56,254.95,254.42,254.95,18284.0,248.6946,249.0756,248.5578,249.0756,18284.0
2024-06-10 14:10:00,254.91,255.23,254.72,255.2,11593.0,249.0365,249.3492,248.8509,249.3198,11593.0
2024-06-10 14:20:00,255.23,255.23,254.92,255.07,12173.0,249.3492,249.3492,249.0463,249.1928,12173.0
2024-06-10 14:30:00,255.07,255.24,254.92,255.07,15253.0,249.1928,249.3589,249.0463,249.1928,15253.0
2024-06-10 14:40:00,255.05,255.13,254.89,255.01,14184.0,249.1733,249.2515,249.017,249.1342,14184.0
2024-06-10 14:50:00,255.02,255.07,254.82,254.9,13157.0,249.144,249.1928,248.9486,249.0268,13157.0
2024-06-10 15:00:00,254.89,254.92,254.54,254.55,13344.0,249.017,249.0463,248.6751,248.6848,13344.0
2024-06-10 15:10:00,254.55,254.55,254.2,254.31,26216.0,248.6848,248.6848,248.3429,248.4504,26216.0
2024-06-10 15:20:00,254.34,254.34,253.84,253.96,18375.0,248.4797,248.4797,247.9912,248.1084,18375.0
2024-06-10 15:30:00,253.93,254.06,253.49,253.5,25992.0,248.0791,248.2061,247.6492,247.659,25992.0
2024-06-10 15:40:00,253.52,253.59,253.32,253.56,45640.0,247.6786,247.7469,247.4832,247.7176,45640.0
2024-06-10 15:50:00,253.55,253.84,253.44,253.83,103456.0,247.7079,247.9912,247.6004,247.9814,103456.0
2024-06-11 09:30:00,253.01,254.42,252.92,253.91,131820.0,247.1803,248.5578,247.0924,248.0596,131820.0
2024-06-11 09:40:00,254.02,254.02,253.01,253.11,71792.0,248.167,248.167,247.1803,247.278,71792.0
2024-06-11 09:50:00,253.11,253.83,252.63,252.96,52146.0,247.278,247.9814,246.8091,247.1315,52146.0
2024-06-11 10:00:00,252.96,253.11,252.1,252.99,50298.0,247.1315,247.278,246.2913,247.1608,50298.0
2024-06-11 10:10:00,253.01,253.87,252.97,253.68,39439.0,247.1803,248.0205,247.1412,247.8349,39439.0
2024-06-11 10:20:00,253.72,253.76,253.34,253.35,15761.0,247.8739,247.913,247.5027,247.5125,15761.0
2024-06-11 10:30:00,253.39,254.17,253.14,254.11,26130.0,247.5515,248.3136,247.3073,248.255,26130.0
2024-06-11 10:40:00,254.09,254.41,254.04,254.21,21788.0,248.2354,248.548,248.1866,248.3527,21788.0
2024-06-11 10:50:00,254.25,254.58,254.15,254.37,19234.0,248.3917,248.7141,248.294,248.509,19234.0
2024-06-11 11:00:00,254.39,254.69,254.21,254.47,19110.0,248.5285,248.8216,248.3527,248.6067,19110.0
2024-06-11 11:10:00,254.48,254.49,254.24,254.32,15207.0,248.6164,248.6262,248.382,248.4601,15207.0
2024-06-11 11:20:00,254.35,254.38,253.9,254.0,15402.0,248.4894,248.5187,248.0498,248.1475,15402.0
2024-06-11 11:30:00,254.01,254.33,254.0,254.2,16631.0,248.1573,248.4699,248.1475,248.3429,16631.0
2024-06-11 11:40:00,254.23,254.54,254.15,254.19,11989.0,248.3722,248.6751,248.294,248.3331,11989.0
2024-06-11 11:50:00,254.15,254.26,253.91,254.15,16865.0,248.294,248.4015,248.0596,248.294,16865.0
2024-06-11 12:00:00,254.11,254.17,253.91,254.06,10057.0,248.255,248.3136,248.0596,248.2061,10057.0
2024-06-11 12:10:00,254.05,254.12,253.73,253.87,16095.0,248.1963,248.2647,247.8837,248.0205,16095.0
2024-06-11 12:20:00,253.83,253.83,253.44,253.5,17182.0,247.9814,247.9814,247.6004,247.659,17182.0
2024-06-11 12:30:00,253.47,253.79,253.46,253.79,19267.0,247.6297,247.9423,247.6199,247.9423,19267.0
2024-06-11 12:40:00,253.76,253.83,253.58,253.67,12033.0,247.913,247.9814,247.7372,247.8251,12033.0
2024-06-11 12:50:00,253.66,253.87,253.62,253.78,9467.0,247.8153,248.0205,247.7762,247.9326,9467.0
2024-06-11 13:00:00,253.75,253.94,253.58,253.61,10083.0,247.9033,248.0889,247.7372,247.7665,10083.0
2024-06-11 13:10:00,253.55,253.65,253.41,253.47,13734.0,247.7079,247.8056,247.5711,247.6297,13734.0
2024-06-11 13:20:00,253.47,253.48,253.32,253.44,12030.0,247.6297,247.6395,247.4832,247.6004,12030.0
2024-06-11 13:30:00,253.4,253.6,253.39,253.59,7483.0,247.5613,247.7567,247.5515,247.7469,7483.0
2024-06-11 13:40:00,253.6,253.61,253.47,253.5,14484.0,247.7567,247.7665,247.6297,247.659,14484.0
2024-06-11 13:50:00,253.52,253.65,253.48,253.59,9383.0,247.6786,247.8056,247.6395,247.7469,9383.0
2024-06-11 14:00:00,253.57,253.99,253.53,253.97,14168.0,247.7274,248.1377,247.6883,248.1182,14168.0
2024-06-11 14:10:00,253.97,254.22,253.96,253.96,17842.0,248.1182,248.3624,248.1084,248.1084,17842.0
2024-06-11 14:20:00,253.96,254.07,253.92,254.07,14229.0,248.1084,248.2159,248.0693,248.2159,14229.0
2024-06-11 14:30:00,254.06,254.1,253.74,253.82,20019.0,248.2061,248.2452,247.8935,247.9716,20019.0
2024-06-11 14:40:00,253.81,254.05,253.81,253.95,19572.0,247.9619,248.1963,247.9619,248.0986,19572.0
2024-06-11 14:50:00,253.96,254.14,253.95,254.1,9125.0,248.1084,248.2843,248.0986,248.2452,9125.0
2024-06-11 15:00:00,254.15,254.36,254.13,254.15,17206.0,248.294,248.4992,248.2745,248.294,17206.0
2024-06-11 15:10:00,254.1,254.37,254.06,254.34,28284.0,248.2452,248.509,248.2061,248.4797,28284.0
2024-06-11 15:20:00,254.31,254.4,254.18,254.26,18640.0,248.4504,248.5383,248.3233,248.4015,18640.0
2024-06-11 15:30:00,254.26,254.49,254.11,254.46,24091.0,248.4015,248.6262,248.255,248.5969,24091.0
2024-06-11 15:40:00,254.43,254.48,253.98,253.98,37572.0,248.5676,248.6164,248.128,248.128,37572.0
2024-06-11 15:50:00,254.04,254.47,253.9,254.24,87338.0,248.1866,248.6067,248.0498,248.382,87338.0
2024-06-12 09:30:00,254.88,255.39,253.41,254.86,105176.0,249.0072,249.5055,247.5711,248.9877,105176.0
2024-06-12 09:40:00,254.94,255.1,254.35,254.8,55202.0,249.0658,249.2221,248.4894,248.9291,55202.0
2024-06-12 09:50:00,254.8,255.41,254.13,255.27,59718.0,248.9291,249.525,248.2745,249.3882,59718.0
2024-06-12 10:00:00,255.39,256.2,255.25,256.0,52452.0,249.5055,250.2968,249.3687,250.1014,52452.0
2024-06-12 10:10:00,255.9,256.15,255.48,255.71,24666.0,250.0037,250.248,249.5934,249.8181,24666.0
2024-06-12 10:20:00,255.72,255.73,255.27,255.69,28557.0,249.8279,249.8376,249.3882,249.7986,28557.0
2024-06-12 10:30:00,255.58,256.31,255.58,256.05,33316.0,249.6911,250.4043,249.6911,250.1503,33316.0
2024-06-12 10:40:00,256.04,256.08,255.42,255.69,26593.0,250.1405,250.1796,249.5348,249.7986,26593.0
2024-06-12 10:50:00,255.63,255.81,255.5,255.55,25856.0,249.7399,249.9158,249.6129,249.6618,25856.0
2024-06-12 11:00:00,255.54,255.79,255.15,255.65,51206.0,249.652,249.8962,249.271,249.7595,51206.0
2024-06-12 11:10:00,255.69,255.9,255.54,255.84,23485.0,249.7986,250.0037,249.652,249.9451,23485.0
2024-06-12 11:20:00,255.86,255.86,255.46,255.69,21096.0,249.9646,249.9646,249.5739,249.7986,21096.0
2024-06-12 11:30:00,255.65,255.81,255.5,255.8,19891.0,249.7595,249.9158,249.6129,249.906,19891.0
2024-06-12 11:40:00,255.68,255.97,255.68,255.79,16677.0,249.7888,250.0721,249.7888,249.8962,16677.0
2024-06-12 11:50:00,255.79,255.79,255.44,255.61,21833.0,249.8962,249.8962,249.5543,249.7204,21833.0
2024-06-12 12:00:00,255.54,255.69,255.5,255.64,30905.0,249.652,249.7986,249.6129,249.7497,30905.0
2024-06-12 12:10:00,255.59,255.83,255.59,255.64,33078.0,249.7009,249.9353,249.7009,249.7497,33078.0
2024-06-12 12:20:00,255.61,255.64,255.38,255.42,23904.0,249.7204,249.7497,249.4957,249.5348,23904.0
2024-06-12 12:30:00,255.4,255.48,255.2,255.34,37931.0,249.5152,249.5934,249.3198,249.4566,37931.0
2024-06-12 12:40:00,255.32,255.51,255.3,255.42,19039.0,249.4371,249.6227,249.4175,249.5348,19039.0
2024-06-12 12:50:00,255.42,255.62,255.33,255.58,14675.0,249.5348,249.7302,249.4468,249.6911,14675.0
2024-06-12 13:00:00,255.65,255.71,255.53,255.63,16299.0,249.7595,249.8181,249.6422,249.7399,16299.0
2024-06-12 13:10:00,255.61,255.76,255.5,255.57,23278.0,249.7204,249.8669,249.6129,249.6813,23278.0
2024-06-12 13:20:00,255.66,255.77,255.52,255.54,27181.0,249.7692,249.8767,249.6325,249.652,27181.0
2024-06-12 13:30:00,255.51,255.64,255.22,255.61,12839.0,249.6227,249.7497,249.3394,249.7204,12839.0
2024-06-12 13:40:00,255.59,255.65,255.4,255.44,21494.0,249.7009,249.7595,249.5152,249.5543,21494.0
2024-06-12 13:50:00,255.39,255.81,255.39,255.71,16659.0,249.5055,249.9158,249.5055,249.8181,16659.0
2024-06-12 14:00:00,255.71,255.72,255.07,255.63,40694.0,249.8181,249.8279,249.1928,249.7399,40694.0
2024-06-12 14:10:00,255.65,255.73,255.49,255.51,14493.0,249.7595,249.8376,249.6032,249.6227,14493.0
2024-06-12 14:20:00,255.53,255.69,255.46,255.52,29582.0,249.6422,249.7986,249.5739,249.6325,29582.0
2024-06-12 14:30:00,255.39,255.76,255.37,255.67,20693.0,249.5055,249.8669,249.4859,249.779,20693.0
2024-06-12 14:40:00,255.75,255.75,255.25,255.37,23482.0,249.8572,249.8572,249.3687,249.4859,23482.0
2024-06-12 14:50:00,255.52,255.64,255.43,255.53,15662.0,249.6325,249.7497,249.5445,249.6422,15662.0
2024-06-12 15:00:00,255.59,255.72,255.4,255.52,23150.0,249.7009,249.8279,249.5152,249.6325,23150.0
2024-06-12 15:10:00,255.54,255.76,255.49,255.76,21436.0,249.652,249.8669,249.6032,249.8669,21436.0
2024-06-12 15:20:00,255.73,255.81,254.83,254.97,46003.0,249.8376,249.9158,248.9584,249.0951,46003.0
2024-06-12 15:30:00,254.93,255.23,254.4,254.4,41011.0,249.0561,249.3492,248.5383,248.5383,41011.0
2024-06-12 15:40:00,254.35,254.73,254.23,254.61,46298.0,248.4894,248.8607,248.3722,248.7434,46298.0
2024-06-12 15:50:00,254.55,254.96,254.31,254.39,141437.0,248.6848,249.0854,248.4504,248.5285,141437.0
2024-06-13 09:30:00,253.59,253.71,251.76,253.22,114260.0,247.7469,247.8642,245.9591,247.3855,114260.0
2024-06-13 09:40:00,253.22,253.31,252.05,252.44,58389.0,247.3855,247.4734,246.2424,246.6234,58389.0
2024-06-13 09:50:00,252.48,252.58,251.5,251.99,42067.0,246.6625,246.7602,245.7051,246.1838,42067.0
2024-06-13 10:00:00,251.89,252.16,251.58,252.02,48116.0,246.0861,246.3499,245.7833,246.2131,48116.0
2024-06-13 10:10:00,251.89,252.44,251.75,252.33,53240.0,246.0861,246.6234,245.9493,246.516,53240.0
2024-06-13 10:20:00,252.38,252.49,251.6,251.79,48234.0,246.5648,246.6723,245.8028,245.9884,48234.0
2024-06-13 10:30:00,251.86,251.93,251.46,251.9,36846.0,246.0568,246.1252,245.666,246.0959,36846.0
2024-06-13 10:40:00,251.8,251.8,251.3,251.47,27815.0,245.9982,245.9982,245.5097,245.6758,27815.0
2024-06-13 10:50:00,251.4,251.91,251.18,251.9,32540.0,245.6074,246.1057,245.3925,246.0959,32540.0
2024-06-13 11:00:00,251.86,251.93,251.49,251.86,26139.0,246.0568,246.1252,245.6953,246.0568,26139.0
2024-06-13 11:10:00,251.89,251.89,251.51,251.73,27225.0,246.0861,246.0861,245.7149,245.9298,27225.0
2024-06-13 11:20:00,251.73,252.36,251.66,252.32,21116.0,245.9298,246.5453,245.8614,246.5062,21116.0
2024-06-13 11:30:00,252.28,252.32,252.08,252.12,30191.0,246.4671,246.5062,246.2717,246.3108,30191.0
2024-06-13 11:40:00,252.12,252.24,251.78,252.23,24759.0,246.3108,246.428,245.9786,246.4183,24759.0
2024-06-13 11:50:00,252.09,252.14,251.58,251.58,23048.0,246.2815,246.3304,245.7833,245.7833,23048.0
2024-06-13 12:00:00,251.62,251.62,251.35,251.58,41534.0,245.8223,245.8223,245.5586,245.7833,41534.0
2024-06-13 12:10:00,251.6,251.67,251.27,251.47,43346.0,245.8028,245.8712,245.4804,245.6758,43346.0
2024-06-13 12:20:00,251.47,251.7,251.38,251.64,23793.0,245.6758,245.9005,245.5879,245.8419,23793.0
2024-06-13 12:30:00,251.6,252.02,251.6,252.02,16411.0,245.8028,246.2131,245.8028,246.2131,16411.0
2024-06-13 12:40:00,252.0,252.23,251.97,252.13,16921.0,246.1936,246.4183,246.1643,246.3206,16921.0
2024-06-13 12:50:00,252.17,252.22,252.07,252.15,23747.0,246.3597,246.4085,246.262,246.3401,23747.0
2024-06-13 13:00:00,252.14,252.3,252.0,252.26,21214.0,246.3304,246.4867,246.1936,246.4476,21214.0
2024-06-13 13:10:00,252.27,252.41,252.09,252.2,29579.0,246.4574,246.5941,246.2815,246.389,29579.0
2024-06-13 13:20:00,252.25,252.43,252.24,252.42,16559.0,246.4378,246.6137,246.428,246.6039,16559.0
2024-06-13 13:30:00,252.42,252.62,252.29,252.62,64773.0,246.6039,246.7993,246.4769,246.7993,64773.0
2024-06-13 13:40:00,252.63,252.94,252.63,252.92,62087.0,246.8091,247.1119,246.8091,247.0924,62087.0
2024-06-13 13:50:00,252.92,253.32,252.92,253.06,19561.0,247.0924,247.4832,247.0924,247.2292,19561.0
2024-06-13 14:00:00,253.05,253.32,252.83,253.22,43392.0,247.2194,247.4832,247.0045,247.3855,43392.0
2024-06-13 14:10:00,253.19,253.36,253.13,253.32,64985.0,247.3562,247.5222,247.2975,247.4832,64985.0
2024-06-13 14:20:00,253.4,253.98,253.38,253.94,41183.0,247.5613,248.128,247.5418,248.0889,41183.0
2024-06-13 14:30:00,253.98,254.45,253.97,254.45,36266.0,248.128,248.5871,248.1182,248.5871,36266.0
2024-06-13 14:40:00,254.49,254.74,254.49,254.62,33746.0,248.6262,248.8704,248.6262,248.7532,33746.0
2024-06-13 14:50:00,254.59,254.68,254.36,254.36,38088.0,248.7239,248.8118,248.4992,248.4992,38088.0
2024-06-13 15:00:00,254.3,254.47,254.2,254.42,20840.0,248.4406,248.6067,248.3429,248.5578,20840.0
2024-06-13 15:10:00,254.37,254.38,254.02,254.09,16837.0,248.509,248.5187,248.167,248.2354,16837.0
2024-06-13 15:20:00,254.04,254.15,253.55,253.64,22120.0,248.1866,248.294,247.7079,247.7958,22120.0
2024-06-13 15:30:00,253.62,253.63,253.21,253.29,21157.0,247.7762,247.786,247.3757,247.4539,21157.0
2024-06-13 15:40:00,253.32,253.58,253.17,253.42,31161.0,247.4832,247.7372,247.3366,247.5809,31161.0
2024-06-13 15:50:00,253.38,253.92,253.37,253.58,143944.0,247.5418,248.0693,247.532,247.7372,143944.0
2024-06-14 09:30:00,252.86,253.26,252.21,252.88,94269.0,247.0338,247.4245,246.3987,247.0533,94269.0
2024-06-14 09:40:00,252.86,253.27,252.27,252.39,81904.0,247.0338,247.4343,246.4574,246.5746,81904.0
2024-06-14 09:50:00,252.42,252.42,251.54,251.62,32683.0,246.6039,246.6039,245.7442,245.8223,32683.0
2024-06-14 10:00:00,251.52,251.71,250.89,251.01,61975.0,245.7246,245.9103,245.1092,245.2264,61975.0
2024-06-14 10:10:00,251.06,251.24,250.9,250.99,54410.0,245.2752,245.4511,245.1189,245.2068,54410.0
2024-06-14 10:20:00,250.91,251.22,250.69,250.92,59027.0,245.1287,245.4315,244.9138,245.1385,59027.0
2024-06-14 10:30:00,250.94,251.05,250.61,251.0,51349.0,245.158,245.2655,244.8356,245.2166,51349.0
2024-06-14 10:40:00,250.92,251.34,250.72,251.19,47345.0,245.1385,245.5488,244.9431,245.4022,47345.0
2024-06-14 10:50:00,251.15,251.5,251.05,251.34,29256.0,245.3632,245.7051,245.2655,245.5488,29256.0
2024-06-14 11:00:00,251.34,251.39,251.0,251.0,30534.0,245.5488,245.5976,245.2166,245.2166,30534.0
2024-06-14 11:10:00,251.01,251.72,250.92,251.66,53982.0,245.2264,245.92,245.1385,245.8614,53982.0
2024-06-14 11:20:00,251.7,252.23,251.5,252.23,41171.0,245.9005,246.4183,245.7051,246.4183,41171.0
2024-06-14 11:30:00,252.28,252.77,252.22,252.56,50974.0,246.4671,246.9458,246.4085,246.7407,50974.0
2024-06-14 11:40:00,252.6,252.63,252.32,252.55,24996.0,246.7798,246.8091,246.5062,246.7309,24996.0
2024-06-14 11:50:00,252.51,252.77,252.46,252.71,22100.0,246.6918,246.9458,246.643,246.8872,22100.0
2024-06-14 12:00:00,252.76,252.78,252.03,252.44,24122.0,246.9361,246.9556,246.2229,246.6234,24122.0
2024-06-14 12:10:00,252.5,252.54,252.34,252.36,34223.0,246.6821,246.7211,246.5257,246.5453,34223.0
2024-06-14 12:20:00,252.38,252.88,252.36,252.46,31846.0,246.5648,247.0533,246.5453,246.643,31846.0
2024-06-14 12:30:00,252.51,252.67,252.32,252.62,20821.0,246.6918,246.8481,246.5062,246.7993,20821.0
2024-06-14 12:40:00,252.62,253.04,252.53,252.96,22304.0,246.7993,247.2096,246.7114,247.1315,22304.0
2024-06-14 12:50:00,252.97,253.09,252.67,252.79,16257.0,247.1412,247.2585,246.8481,246.9654,16257.0
2024-06-14 13:00:00,252.81,253.34,252.75,253.31,34563.0,246.9849,247.5027,246.9263,247.4734,34563.0
2024-06-14 13:10:00,253.33,253.42,253.09,253.13,24264.0,247.4929,247.5809,247.2585,247.2975,24264.0
2024-06-14 13:20:00,253.11,253.18,252.81,252.84,17805.0,247.278,247.3464,246.9849,247.0142,17805.0
2024-06-14 13:30:00,252.83,252.86,252.63,252.77,17219.0,247.0045,247.0338,246.8091,246.9458,17219.0
2024-06-14 13:40:00,252.77,252.83,252.51,252.59,25303.0,246.9458,247.0045,246.6918,246.77,25303.0
2024-06-14 13:50:00,252.58,252.59,252.3,252.34,19083.0,246.7602,246.77,246.4867,246.5257,19083.0
2024-06-14 14:00:00,252.33,252.36,251.9,251.93,33064.0,246.516,246.5453,246.0959,246.1252,33064.0
2024-06-14 14:10:00,251.93,251.97,251.78,251.92,17730.0,246.1252,246.1643,245.9786,246.1154,17730.0
2024-06-14 14:20:00,251.99,252.43,251.99,252.29,20388.0,246.1838,246.6137,246.1838,246.4769,20388.0
2024-06-14 14:30:00,252.24,252.42,252.21,252.32,18238.0,246.428,246.6039,246.3987,246.5062,18238.0
2024-06-14 14:40:00,252.29,252.33,252.09,252.28,21731.0,246.4769,246.516,246.2815,246.4671,21731.0
2024-06-14 14:50:00,252.32,252.67,252.25,252.48,21510.0,246.5062,246.8481,246.4378,246.6625,21510.0
2024-06-14 15:00:00,252.5,252.76,252.42,252.67,27557.0,246.6821,246.9361,246.6039,246.8481,27557.0
2024-06-14 15:10:00,252.66,252.7,252.51,252.55,24355.0,246.8384,246.8774,246.6918,246.7309,24355.0
2024-06-14 15:20:00,252.56,252.75,252.53,252.65,45526.0,246.7407,246.9263,246.7114,246.8286,45526.0
2024-06-14 15:30:00,252.65,252.94,252.58,252.81,30554.0,246.8286,247.1119,246.7602,246.9849,30554.0
2024-06-14 15:40:00,252.77,253.28,252.76,253.13,45687.0,246.9458,247.4441,246.9361,247.2975,45687.0
2024-06-14 15:50:00,253.14,253.62,253.11,253.53,153108.0,247.3073,247.7762,247.278,247.6883,153108.0
2024-06-17 09:30:00,252.3,253.5,252.17,252.93,136454.0,246.4867,247.659,246.3597,247.1021,136454.0
2024-06-17 09:40:00,253.02,253.88,252.69,253.63,50597.0,247.1901,248.0303,246.8677,247.786,50597.0
2024-06-17 09:50:00,253.7,254.42,253.7,253.88,65453.0,247.8544,248.5578,247.8544,248.0303,65453.0
2024-06-17 10:00:00,253.79,254.0,252.61,252.72,58943.0,247.9423,248.1475,246.7895,246.897,58943.0
2024-06-17 10:10:00,252.66,252.66,252.2,252.26,26960.0,246.8384,246.8384,246.389,246.4476,26960.0
2024-06-17 10:20:00,252.34,252.88,251.88,252.45,41158.0,246.5257,247.0533,246.0763,246.6332,41158.0
2024-06-17 10:30:00,252.51,252.85,252.2,252.67,18026.0,246.6918,247.024,246.389,246.8481,18026.0
2024-06-17 10:40:00,252.75,253.31,252.58,253.23,26792.0,246.9263,247.4734,246.7602,247.3952,26792.0
2024-06-17 10:50:00,253.2,253.65,253.19,253.43,18036.0,247.3659,247.8056,247.3562,247.5906,18036.0
2024-06-17 11:00:00,253.46,253.9,253.31,253.77,39019.0,247.6199,248.0498,247.4734,247.9228,39019.0
2024-06-17 11:10:00,253.79,254.25,253.75,254.15,24685.0,247.9423,248.3917,247.9033,248.294,24685.0
2024-06-17 11:20:00,254.19,254.34,253.93,253.98,30735.0,248.3331,248.4797,248.0791,248.128,30735.0
2024-06-17 11:30:00,254.0,254.13,253.69,254.11,27753.0,248.1475,248.2745,247.8446,248.255,27753.0
2024-06-17 11:40:00,254.12,254.32,253.94,253.99,19109.0,248.2647,248.4601,248.0889,248.1377,19109.0
2024-06-17 11:50:00,253.99,254.06,253.69,253.75,16011.0,248.1377,248.2061,247.8446,247.9033,16011.0
2024-06-17 12:00:00,253.8,254.11,253.8,254.1,17745.0,247.9521,248.255,247.9521,248.2452,17745.0
2024-06-17 12:10:00,254.1,254.28,253.77,253.92,26060.0,248.2452,248.421,247.9228,248.0693,26060.0
2024-06-17 12:20:00,253.91,254.45,253.74,254.39,26834.0,248.0596,248.5871,247.8935,248.5285,26834.0
2024-06-17 12:30:00,254.43,254.52,253.9,253.9,23916.0,248.5676,248.6555,248.0498,248.0498,23916.0
2024-06-17 12:40:00,253.9,254.04,253.83,254.02,10920.0,248.0498,248.1866,247.9814,248.167,10920.0
2024-06-17 12:50:00,253.99,254.02,253.66,253.89,19826.0,248.1377,248.167,247.8153,248.04,19826.0
2024-06-17 13:00:00,253.85,253.93,253.45,253.45,25688.0,248.001,248.0791,247.6102,247.6102,25688.0
2024-06-17 13:10:00,253.49,253.49,253.23,253.41,22634.0,247.6492,247.6492,247.3952,247.5711,22634.0
2024-06-17 13:20:00,253.44,253.72,253.3,253.66,14760.0,247.6004,247.8739,247.4636,247.8153,14760.0
2024-06-17 13:30:00,253.63,253.98,253.59,253.86,13410.0,247.786,248.128,247.7469,248.0107,13410.0
2024-06-17 13:40:00,253.81,253.82,253.23,253.24,28602.0,247.9619,247.9716,247.3952,247.405,28602.0
2024-06-17 13:50:00,253.3,253.48,253.14,253.22,15290.0,247.4636,247.6395,247.3073,247.3855,15290.0
2024-06-17 14:00:00,253.22,253.73,253.14,253.73,20495.0,247.3855,247.8837,247.3073,247.8837,20495.0
2024-06-17 14:10:00,253.75,253.91,253.68,253.81,26391.0,247.9033,248.0596,247.8349,247.9619,26391.0
2024-06-17 14:20:00,253.69,253.96,253.6,253.81,16295.0,247.8446,248.1084,247.7567,247.9619,16295.0
2024-06-17 14:30:00,253.73,253.81,253.35,253.38,17918.0,247.8837,247.9619,247.5125,247.5418,17918.0
2024-06-17 14:40:00,253.37,253.58,253.27,253.45,37814.0,247.532,247.7372,247.4343,247.6102,37814.0
2024-06-17 14:50:00,253.45,253.49,253.19,253.32,24936.0,247.6102,247.6492,247.3562,247.4832,24936.0
2024-06-17 15:00:00,253.31,253.42,253.09,253.09,15738.0,247.4734,247.5809,247.2585,247.2585,15738.0
2024-06-17 15:10:00,253.16,253.21,253.01,253.16,25650.0,247.3268,247.3757,247.1803,247.3268,25650.0
2024-06-17 15:20:00,253.14,253.23,253.02,253.2,32891.0,247.3073,247.3952,247.1901,247.3659,32891.0
2024-06-17 15:30:00,253.19,253.45,253.15,253.4,22627.0,247.3562,247.6102,247.3171,247.5613,22627.0
2024-06-17 15:40:00,253.4,253.68,253.25,253.34,28703.0,247.5613,247.8349,247.4148,247.5027,28703.0
2024-06-17 15:50:00,253.26,253.67,253.24,253.66,99587.0,247.4245,247.8251,247.405,247.8153,99587.0
2024-06-18 09:30:00,253.95,254.35,253.42,253.88,80088.0,248.0986,248.4894,247.5809,248.0303,80088.0
2024-06-18 09:40:00,253.81,253.86,252.7,253.56,31946.0,247.9619,248.0107,246.8774,247.7176,31946.0
2024-06-18 09:50:00,253.7,253.8,252.66,252.79,37685.0,247.8544,247.9521,246.8384,246.9654,37685.0
2024-06-18 10:00:00,252.78,253.3,252.65,252.68,16644.0,246.9556,247.4636,246.8286,246.8579,16644.0
2024-06-18 10:10:00,252.54,252.54,251.88,252.24,27913.0,246.7211,246.7211,246.0763,246.428,27913.0
2024-06-18 10:20:00,252.17,252.25,251.6,251.73,28768.0,246.3597,246.4378,245.8028,245.9298,28768.0
2024-06-18 10:30:00,251.73,251.74,251.16,251.16,34186.0,245.9298,245.9396,245.3729,245.3729,34186.0
2024-06-18 10:40:00,251.15,251.58,251.1,251.29,42331.0,245.3632,245.7833,245.3143,245.4999,42331.0
2024-06-18 10:50:00,251.35,251.38,250.87,250.95,39836.0,245.5586,245.5879,245.0896,245.1678,39836.0
2024-06-18 11:00:00,250.94,251.26,250.84,251.05,26955.0,245.158,245.4706,245.0603,245.2655,26955.0
2024-06-18 11:10:00,251.03,251.4,250.96,251.08,41237.0,245.2459,245.6074,245.1775,245.2948,41237.0
2024-06-18 11:20:00,251.06,251.1,250.61,250.88,31398.0,245.2752,245.3143,244.8356,245.0994,31398.0
2024-06-18 11:30:00,250.88,251.0,250.25,250.5,33458.0,245.0994,245.2166,244.4839,244.7281,33458.0
2024-06-18 11:40:00,250.47,250.65,250.31,250.4,20280.0,244.6988,244.8747,244.5425,244.6304,20280.0
2024-06-18 11:50:00,250.41,250.5,250.27,250.45,20427.0,244.6402,244.7281,244.5034,244.6793,20427.0
2024-06-18 12:00:00,250.42,250.68,250.3,250.68,23232.0,244.65,244.904,244.5327,244.904,23232.0
2024-06-18 12:10:00,250.63,250.75,250.34,250.37,38278.0,244.8551,244.9724,244.5718,244.6011,38278.0
2024-06-18 12:20:00,250.4,250.45,250.11,250.12,29326.0,244.6304,244.6793,244.3471,244.3569,29326.0
2024-06-18 12:30:00,250.11,250.12,249.68,249.85,69979.0,244.3471,244.3569,243.927,244.0931,69979.0
2024-06-18 12:40:00,249.85,249.9,249.65,249.7,31494.0,244.0931,244.142,243.8977,243.9466,31494.0
2024-06-18 12:50:00,249.67,249.85,249.61,249.77,20921.0,243.9173,244.0931,243.8586,244.015,20921.0
2024-06-18 13:00:00,249.75,249.93,249.67,249.76,21389.0,243.9954,244.1713,243.9173,244.0052,21389.0
2024-06-18 13:10:00,249.82,249.89,249.72,249.82,14989.0,244.0638,244.1322,243.9661,244.0638,14989.0
2024-06-18 13:20:00,249.82,249.88,249.43,249.52,46955.0,244.0638,244.1224,243.6828,243.7707,46955.0
2024-06-18 13:30:00,249.49,249.72,249.35,249.72,22904.0,243.7414,243.9661,243.6046,243.9661,22904.0
2024-06-18 13:40:00,249.69,250.2,249.69,250.07,24300.0,243.9368,244.4351,243.9368,244.308,24300.0
2024-06-18 13:50:00,250.07,250.13,249.88,250.04,15822.0,244.308,244.3667,244.1224,244.2787,15822.0
2024-06-18 14:00:00,250.01,250.05,249.79,249.94,22402.0,244.2494,244.2885,244.0345,244.181,22402.0
2024-06-18 14:10:00,249.97,250.14,249.83,249.87,17247.0,244.2104,244.3764,244.0736,244.1127,17247.0
2024-06-18 14:20:00,249.84,250.13,249.83,250.08,17394.0,244.0833,244.3667,244.0736,244.3178,17394.0
2024-06-18 14:30:00,250.05,250.07,249.86,249.88,20344.0,244.2885,244.308,244.1029,244.1224,20344.0
2024-06-18 14:40:00,249.88,250.04,249.81,249.87,26191.0,244.1224,244.2787,244.054,244.1127,26191.0
2024-06-18 14:50:00,249.89,249.89,249.77,249.78,42579.0,244.1322,244.1322,244.015,244.0247,42579.0
2024-06-18 15:00:00,249.78,249.97,249.68,249.86,32489.0,244.0247,244.2104,243.927,244.1029,32489.0
2024-06-18 15:10:00,249.88,250.17,249.81,250.11,32861.0,244.1224,244.4057,244.054,244.3471,32861.0
2024-06-18 15:20:00,250.11,250.2,250.0,250.05,32264.0,244.3471,244.4351,244.2397,244.2885,32264.0
2024-06-18 15:30:00,250.04,250.48,250.01,250.43,51767.0,244.2787,244.7086,244.2494,244.6598,51767.0
2024-06-18 15:40:00,250.42,250.78,250.35,250.52,63742.0,244.65,245.0017,244.5816,244.7477,63742.0
2024-06-18 15:50:00,250.55,250.87,250.55,250.85,111797.0,244.777,245.0896,244.777,245.0701,111797.0
2024-06-20 09:30:00,250.27,251.17,249.51,250.61,134990.0,244.5034,245.3827,243.7609,244.8356,134990.0
2024-06-20 09:40:00,250.55,251.66,250.05,251.66,69487.0,244.777,245.8614,244.2885,245.8614,69487.0
2024-06-20 09:50:00,251.66,252.39,251.5,251.97,57756.0,245.8614,246.5746,245.7051,246.1643,57756.0
2024-06-20 10:00:00,251.88,252.7,251.32,252.33,55528.0,246.0763,246.8774,245.5292,246.516,55528.0
2024-06-20 10:10:00,252.38,252.95,252.11,252.72,77751.0,246.5648,247.1217,246.301,246.897,77751.0
2024-06-20 10:20:00,252.76,253.06,252.19,252.46,63830.0,246.9361,247.2292,246.3792,246.643,63830.0
2024-06-20 10:30:00,252.39,252.61,252.18,252.37,50870.0,246.5746,246.7895,246.3694,246.5551,50870.0
2024-06-20 10:40:00,252.37,252.48,252.0,252.14,43955.0,246.5551,246.6625,246.1936,246.3304,43955.0
2024-06-20 10:50:00,252.16,252.42,252.1,252.17,40358.0,246.3499,246.6039,246.2913,246.3597,40358.0
2024-06-20 11:00:00,252.24,252.24,251.85,252.07,26248.0,246.428,246.428,246.047,246.262,26248.0
2024-06-20 11:10:00,252.11,252.62,252.11,252.52,30780.0,246.301,246.7993,246.301,246.7016,30780.0
2024-06-20 11:20:00,252.49,252.82,252.32,252.71,36006.0,246.6723,246.9947,246.5062,246.8872,36006.0
2024-06-20 11:30:00,252.66,252.67,252.4,252.51,40890.0,246.8384,246.8481,246.5844,246.6918,40890.0
2024-06-20 11:40:00,252.52,252.72,252.25,252.58,51913.0,246.7016,246.897,246.4378,246.7602,51913.0
2024-06-20 11:50:00,252.58,252.87,252.44,252.72,33884.0,246.7602,247.0435,246.6234,246.897,33884.0
2024-06-20 12:00:00,252.75,252.93,252.5,252.81,28923.0,246.9263,247.1021,246.6821,246.9849,28923.0
2024-06-20 12:10:00,252.74,253.13,252.7,253.03,28013.0,246.9165,247.2975,246.8774,247.1998,28013.0
2024-06-20 12:20:00,252.98,253.35,252.92,253.31,25043.0,247.151,247.5125,247.0924,247.4734,25043.0
2024-06-20 12:30:00,253.33,253.38,252.78,253.11,32964.0,247.4929,247.5418,246.9556,247.278,32964.0
2024-06-20 12:40:00,253.08,253.25,252.81,253.17,22358.0,247.2487,247.4148,246.9849,247.3366,22358.0
2024-06-20 12:50:00,253.22,253.5,253.01,253.3,27184.0,247.3855,247.659,247.1803,247.4636,27184.0
2024-06-20 13:00:00,253.25,253.6,253.25,253.35,28716.0,247.4148,247.7567,247.4148,247.5125,28716.0
2024-06-20 13:10:00,253.27,253.58,253.27,253.4,26205.0,247.4343,247.7372,247.4343,247.5613,26205.0
2024-06-20 13:20:00,253.4,253.4,253.19,253.36,18722.0,247.5613,247.5613,247.3562,247.5222,18722.0
2024-06-20 13:30:00,253.39,253.87,253.33,253.78,26677.0,247.5515,248.0205,247.4929,247.9326,26677.0
2024-06-20 13:40:00,253.77,254.58,253.76,254.45,65508.0,247.9228,248.7141,247.913,248.5871,65508.0
2024-06-20 13:50:00,254.5,255.07,254.36,254.81,79416.0,248.636,249.1928,248.4992,248.9388,79416.0
2024-06-20 14:00:00,254.87,254.91,254.39,254.39,28113.0,248.9974,249.0365,248.5285,248.5285,28113.0
2024-06-20 14:10:00,254.39,255.0,254.34,254.94,44375.0,248.5285,249.1245,248.4797,249.0658,44375.0
2024-06-20 14:20:00,254.94,255.44,254.91,255.44,45924.0,249.0658,249.5543,249.0365,249.5543,45924.0
2024-06-20 14:30:00,255.44,255.48,255.04,255.17,48540.0,249.5543,249.5934,249.1635,249.2905,48540.0
2024-06-20 14:40:00,255.15,255.44,254.9,255.38,25809.0,249.271,249.5543,249.0268,249.4957,25809.0
2024-06-20 14:50:00,255.4,255.69,255.12,255.49,38615.0,249.5152,249.7986,249.2417,249.6032,38615.0
2024-06-20 15:00:00,255.41,255.42,255.15,255.38,42995.0,249.525,249.5348,249.271,249.4957,42995.0
2024-06-20 15:10:00,255.37,255.42,254.56,254.67,45892.0,249.4859,249.5348,248.6946,248.8021,45892.0
2024-06-20 15:20:00,254.66,254.66,253.67,253.9,76332.0,248.7923,248.7923,247.8251,248.0498,76332.0
2024-06-20 15:30:00,253.87,253.87,253.21,253.46,64030.0,248.0205,248.0205,247.3757,247.6199,64030.0
2024-06-20 15:40:00,253.53,253.54,253.07,253.17,45162.0,247.6883,247.6981,247.2389,247.3366,45162.0
2024-06-20 15:50:00,253.19,253.86,253.15,253.81,192117.0,247.3562,248.0107,247.3171,247.9619,192117.0
2024-06-21 09:30:00,258.28,261.46,255.7,259.84,1739773.0,252.3289,255.4356,249.8083,253.8529,1739773.0
2024-06-21 09:40:00,260.03,260.87,259.3,259.9,129665.0,254.0386,254.8592,253.3254,253.9115,129665.0
2024-06-21 09:50:00,260.04,260.5,258.75,259.71,104860.0,254.0483,254.4977,252.788,253.7259,104860.0
2024-06-21 10:00:00,259.74,260.85,259.58,260.05,95082.0,253.7552,254.8397,253.5989,254.0581,95082.0
2024-06-21 10:10:00,260.09,260.76,260.04,260.22,74375.0,254.0972,254.7517,254.0483,254.2242,74375.0
2024-06-21 10:20:00,260.2,260.84,260.08,260.76,83784.0,254.2046,254.8299,254.0874,254.7517,83784.0
2024-06-21 10:30:00,260.65,260.75,259.64,259.64,81780.0,254.6443,254.742,253.6575,253.6575,81780.0
2024-06-21 10:40:00,259.71,260.0,259.34,259.56,71322.0,253.7259,254.0092,253.3645,253.5794,71322.0
2024-06-21 10:50:00,259.53,259.66,259.11,259.16,65432.0,253.5501,253.6771,253.1398,253.1886,65432.0
2024-06-21 11:00:00,259.24,259.42,258.85,259.3,43768.0,253.2668,253.4426,252.8857,253.3254,43768.0
2024-06-21 11:10:00,259.25,259.3,258.62,258.82,74402.0,253.2765,253.3254,252.661,252.8564,74402.0
2024-06-21 11:20:00,258.75,258.83,257.91,257.91,49521.0,252.788,252.8662,251.9674,251.9674,49521.0
2024-06-21 11:30:00,257.9,258.63,257.58,258.63,59183.0,251.9576,252.6708,251.645,252.6708,59183.0
2024-06-21 11:40:00,258.67,258.76,258.21,258.38,47390.0,252.7099,252.7978,252.2605,252.4266,47390.0
2024-06-21 11:50:00,258.46,258.64,258.12,258.25,50909.0,252.5047,252.6806,252.1726,252.2996,50909.0
2024-06-21 12:00:00,258.2,258.43,258.02,258.12,25545.0,252.2507,252.4754,252.0749,252.1726,25545.0
2024-06-21 12:10:00,258.14,258.2,257.87,258.07,28337.0,252.1921,252.2507,251.9283,252.1237,28337.0
2024-06-21 12:20:00,258.06,258.45,257.89,258.26,27197.0,252.1139,252.495,251.9479,252.3093,27197.0
2024-06-21 12:30:00,258.26,258.42,257.97,258.4,42354.0,252.3093,252.4657,252.026,252.4461,42354.0
2024-06-21 12:40:00,258.42,258.95,258.32,258.93,39626.0,252.4657,252.9834,252.368,252.9639,39626.0
2024-06-21 12:50:00,258.89,259.26,258.84,259.06,36797.0,252.9248,253.2863,252.876,253.0909,36797.0
2024-06-21 13:00:00,259.02,259.29,258.95,259.29,30716.0,253.0518,253.3156,252.9834,253.3156,30716.0
2024-06-21 13:10:00,259.29,259.38,259.06,259.12,69273.0,253.3156,253.4035,253.0909,253.1495,69273.0
2024-06-21 13:20:00,259.06,259.19,258.55,259.09,43495.0,253.0909,253.2179,252.5927,253.1202,43495.0
2024-06-21 13:30:00,259.09,259.2,258.8,259.03,34648.0,253.1202,253.2277,252.8369,253.0616,34648.0
2024-06-21 13:40:00,258.99,259.15,258.75,258.97,39763.0,253.0225,253.1788,252.788,253.003,39763.0
2024-06-21 13:50:00,258.99,259.22,258.87,259.13,37366.0,253.0225,253.2472,252.9053,253.1593,37366.0
2024-06-21 14:00:00,259.13,259.3,259.08,259.12,29558.0,253.1593,253.3254,253.1104,253.1495,29558.0
2024-06-21 14:10:00,259.13,259.69,259.12,259.56,36546.0,253.1593,253.7064,253.1495,253.5794,36546.0
2024-06-21 14:20:00,259.55,259.79,259.5,259.7,42793.0,253.5696,253.8041,253.5208,253.7162,42793.0
2024-06-21 14:30:00,259.71,259.98,259.57,259.94,36016.0,253.7259,253.9897,253.5892,253.9506,36016.0
2024-06-21 14:40:00,259.9,260.01,259.83,259.9,32626.0,253.9115,254.019,253.8432,253.9115,32626.0
2024-06-21 14:50:00,259.91,259.97,259.43,259.61,36475.0,253.9213,253.9799,253.4524,253.6282,36475.0
2024-06-21 15:00:00,259.62,259.96,259.52,259.78,33891.0,253.638,253.9702,253.5403,253.7943,33891.0
2024-06-21 15:10:00,259.81,260.05,259.74,259.96,50636.0,253.8236,254.0581,253.7552,253.9702,50636.0
2024-06-21 15:20:00,259.94,260.0,259.51,259.77,55213.0,253.9506,254.0092,253.5305,253.7845,55213.0
2024-06-21 15:30:00,259.79,259.91,259.51,259.7,57757.0,253.8041,253.9213,253.5305,253.7162,57757.0
2024-06-21 15:40:00,259.69,259.87,259.31,259.37,96897.0,253.7064,253.8822,253.3351,253.3938,96897.0
2024-06-21 15:50:00,259.41,260.0,259.27,259.43,300921.0,253.4328,254.0092,253.2961,253.4524,300921.0
2024-06-24 09:30:00,259.0,259.39,258.32,258.9,88679.0,253.0323,253.4133,252.368,252.9346,88679.0
2024-06-24 09:40:00,259.01,259.56,258.76,259.38,36308.0,253.0421,253.5794,252.7978,253.4035,36308.0
2024-06-24 09:50:00,259.29,259.86,258.52,258.69,57800.0,253.3156,253.8725,252.5633,252.7294,57800.0
2024-06-24 10:00:00,258.63,258.93,258.12,258.58,41014.0,252.6708,252.9639,252.1726,252.622,41014.0
2024-06-24 10:10:00,258.62,260.74,258.54,260.54,132273.0,252.661,254.7322,252.5829,254.5368,132273.0
2024-06-24 10:20:00,260.5,261.16,260.06,260.62,54999.0,254.4977,255.1425,254.0679,254.615,54999.0
2024-06-24 10:30:00,260.53,261.37,260.3,260.68,44803.0,254.527,255.3477,254.3023,254.6736,44803.0
2024-06-24 10:40:00,260.75,261.25,260.65,260.91,36062.0,254.742,255.2304,254.6443,254.8983,36062.0
2024-06-24 10:50:00,260.83,261.06,260.53,260.55,27788.0,254.8201,255.0448,254.527,254.5466,27788.0
2024-06-24 11:00:00,260.53,260.66,260.24,260.32,55360.0,254.527,254.654,254.2437,254.3219,55360.0
2024-06-24 11:10:00,260.26,260.27,259.68,259.82,81292.0,254.2633,254.273,253.6966,253.8334,81292.0
2024-06-24 11:20:00,259.81,260.13,259.74,260.01,23931.0,253.8236,254.1363,253.7552,254.019,23931.0
2024-06-24 11:30:00,260.08,260.08,259.1,259.11,25300.0,254.0874,254.0874,253.13,253.1398,25300.0
2024-06-24 11:40:00,259.11,259.25,258.78,258.78,12327.0,253.1398,253.2765,252.8174,252.8174,12327.0
2024-06-24 11:50:00,258.75,258.75,258.01,258.01,25784.0,252.788,252.788,252.0651,252.0651,25784.0
2024-06-24 12:00:00,258.06,258.43,258.01,258.41,24401.0,252.1139,252.4754,252.0651,252.4559,24401.0
2024-06-24 12:10:00,258.37,258.54,258.23,258.46,22968.0,252.4168,252.5829,252.28,252.5047,22968.0
2024-06-24 12:20:00,258.4,258.64,258.11,258.35,19937.0,252.4461,252.6806,252.1628,252.3973,19937.0
2024-06-24 12:30:00,258.31,258.5,258.02,258.06,13473.0,252.3582,252.5438,252.0749,252.1139,13473.0
2024-06-24 12:40:00,258.06,258.37,258.01,258.02,23952.0,252.1139,252.4168,252.0651,252.0749,23952.0
2024-06-24 12:50:00,258.02,258.08,257.84,257.97,26314.0,252.0749,252.1335,251.899,252.026,26314.0
2024-06-24 13:00:00,257.94,258.27,257.8,258.0,27838.0,251.9967,252.3191,251.8599,252.0553,27838.0
2024-06-24 13:10:00,257.99,258.29,257.92,258.09,32907.0,252.0456,252.3386,251.9772,252.1433,32907.0
2024-06-24 13:20:00,258.1,258.21,257.83,258.15,18146.0,252.153,252.2605,251.8892,252.2019,18146.0
2024-06-24 13:30:00,258.12,258.42,258.11,258.34,30172.0,252.1726,252.4657,252.1628,252.3875,30172.0
2024-06-24 13:40:00,258.35,258.43,258.11,258.38,25599.0,252.3973,252.4754,252.1628,252.4266,25599.0
2024-06-24 13:50:00,258.39,258.41,258.2,258.34,25002.0,252.4363,252.4559,252.2507,252.3875,25002.0
2024-06-24 14:00:00,258.34,258.8,258.27,258.69,54406.0,252.3875,252.8369,252.3191,252.7294,54406.0
2024-06-24 14:10:00,258.71,258.97,258.55,258.79,62432.0,252.749,253.003,252.5927,252.8271,62432.0
2024-06-24 14:20:00,258.7,259.07,258.61,258.82,17224.0,252.7392,253.1007,252.6513,252.8564,17224.0
2024-06-24 14:30:00,258.79,259.16,258.75,258.96,19737.0,252.8271,253.1886,252.788,252.9932,19737.0
2024-06-24 14:40:00,258.93,259.5,258.91,259.48,20939.0,252.9639,253.5208,252.9444,253.5012,20939.0
2024-06-24 14:50:00,259.44,259.62,259.32,259.57,16958.0,253.4621,253.638,253.3449,253.5892,16958.0
2024-06-24 15:00:00,259.54,259.54,259.3,259.4,22622.0,253.5598,253.5598,253.3254,253.4231,22622.0
2024-06-24 15:10:00,259.42,259.49,259.27,259.44,30147.0,253.4426,253.511,253.2961,253.4621,30147.0
2024-06-24 15:20:00,259.43,259.47,259.2,259.4,28521.0,253.4524,253.4915,253.2277,253.4231,28521.0
2024-06-24 15:30:00,259.38,259.71,259.38,259.7,26574.0,253.4035,253.7259,253.4035,253.7162,26574.0
2024-06-24 15:40:00,259.7,259.94,259.44,259.85,60278.0,253.7162,253.9506,253.4621,253.8627,60278.0
2024-06-24 15:50:00,259.88,260.8,259.85,260.34,266371.0,253.892,254.7908,253.8627,254.3414,266371.0
2024-06-25 09:30:00,260.13,260.13,258.3,258.75,95467.0,254.1363,254.1363,252.3484,252.788,95467.0
2024-06-25 09:40:00,258.69,259.26,258.13,258.47,39616.0,252.7294,253.2863,252.1823,252.5145,39616.0
2024-06-25 09:50:00,258.53,258.72,258.15,258.62,50204.0,252.5731,252.7587,252.2019,252.661,50204.0
2024-06-25 10:00:00,258.62,258.72,257.15,257.15,28772.0,252.661,252.7587,251.2249,251.2249,28772.0
2024-06-25 10:10:00,257.17,258.34,257.16,258.23,35629.0,251.2445,252.3875,251.2347,252.28,35629.0
2024-06-25 10:20:00,258.25,258.55,258.0,258.06,34964.0,252.2996,252.5927,252.0553,252.1139,34964.0
2024-06-25 10:30:00,258.14,258.85,258.14,258.7,34579.0,252.1921,252.8857,252.1921,252.7392,34579.0
2024-06-25 10:40:00,258.72,259.15,258.71,258.94,25846.0,252.7587,253.1788,252.749,252.9737,25846.0
2024-06-25 10:50:00,258.9,258.94,258.2,258.25,49357.0,252.9346,252.9737,252.2507,252.2996,49357.0
2024-06-25 11:00:00,258.23,258.23,257.62,257.75,24472.0,252.28,252.28,251.6841,251.8111,24472.0
2024-06-25 11:10:00,257.72,257.8,257.38,257.46,21114.0,251.7818,251.8599,251.4496,251.5278,21114.0
2024-06-25 11:20:00,257.43,257.53,257.06,257.19,31479.0,251.4985,251.5962,251.137,251.264,31479.0
2024-06-25 11:30:00,257.24,257.42,255.97,256.11,43941.0,251.3128,251.4887,250.0721,250.2089,43941.0
2024-06-25 11:40:00,256.11,256.48,255.95,256.45,43041.0,250.2089,250.5704,250.0526,250.541,43041.0
2024-06-25 11:50:00,256.36,256.75,256.36,256.58,32143.0,250.4531,250.8341,250.4531,250.668,32143.0
2024-06-25 12:00:00,256.61,257.06,256.59,257.06,42245.0,250.6974,251.137,250.6778,251.137,42245.0
2024-06-25 12:10:00,257.0,257.14,256.73,256.73,25233.0,251.0784,251.2151,250.8146,250.8146,25233.0
2024-06-25 12:20:00,256.64,256.71,256.5,256.51,26143.0,250.7267,250.7951,250.5899,250.5997,26143.0
2024-06-25 12:30:00,256.47,256.54,256.15,256.43,26791.0,250.5606,250.629,250.248,250.5215,26791.0
2024-06-25 12:40:00,256.46,256.49,256.04,256.23,24415.0,250.5508,250.5801,250.1405,250.3261,24415.0
2024-06-25 12:50:00,256.24,256.37,256.13,256.34,23138.0,250.3359,250.4629,250.2284,250.4336,23138.0
2024-06-25 13:00:00,256.32,256.51,256.14,256.17,17921.0,250.414,250.5997,250.2382,250.2675,17921.0
2024-06-25 13:10:00,256.15,256.2,255.66,255.75,23128.0,250.248,250.2968,249.7692,249.8572,23128.0
2024-06-25 13:20:00,255.71,255.89,255.59,255.85,31394.0,249.8181,249.9939,249.7009,249.9549,31394.0
2024-06-25 13:30:00,255.89,256.44,255.86,256.25,22635.0,249.9939,250.5313,249.9646,250.3457,22635.0
2024-06-25 13:40:00,256.22,256.32,255.79,255.92,31417.0,250.3163,250.414,249.8962,250.0233,31417.0
2024-06-25 13:50:00,255.9,256.18,255.9,256.07,17449.0,250.0037,250.2773,250.0037,250.1698,17449.0
2024-06-25 14:00:00,256.11,256.33,255.77,255.98,34212.0,250.2089,250.4238,249.8767,250.0819,34212.0
2024-06-25 14:10:00,255.94,256.44,255.94,256.38,21382.0,250.0428,250.5313,250.0428,250.4727,21382.0
2024-06-25 14:20:00,256.38,256.63,256.26,256.6,23715.0,250.4727,250.7169,250.3554,250.6876,23715.0
2024-06-25 14:30:00,256.61,256.7,256.28,256.51,30632.0,250.6974,250.7853,250.375,250.5997,30632.0
2024-06-25 14:40:00,256.48,256.76,256.44,256.48,21515.0,250.5704,250.8439,250.5313,250.5704,21515.0
2024-06-25 14:50:00,256.55,256.82,256.5,256.64,20937.0,250.6387,250.9025,250.5899,250.7267,20937.0
2024-06-25 15:00:00,256.63,257.09,256.54,256.97,36153.0,250.7169,251.1663,250.629,251.0491,36153.0
2024-06-25 15:10:00,256.99,257.39,256.97,257.35,26402.0,251.0686,251.4594,251.0491,251.4203,26402.0
2024-06-25 15:20:00,257.35,257.39,257.0,257.23,25414.0,251.4203,251.4594,251.0784,251.3031,25414.0
2024-06-25 15:30:00,257.22,257.34,256.94,256.96,60615.0,251.2933,251.4105,251.0198,251.0393,60615.0
2024-06-25 15:40:00,256.96,257.03,256.68,256.98,31386.0,251.0393,251.1077,250.7657,251.0588,31386.0
2024-06-25 15:50:00,257.0,257.67,256.88,257.39,207669.0,251.0784,251.7329,250.9611,251.4594,207669.0
2024-06-26 09:30:00,256.65,257.01,255.26,255.29,82207.0,250.7364,251.0881,249.3785,249.4078,82207.0
2024-06-26 09:40:00,255.52,255.88,254.92,255.22,27001.0,249.6325,249.9842,249.0463,249.3394,27001.0
2024-06-26 09:50:00,255.46,256.0,255.27,255.68,28737.0,249.5739,250.1014,249.3882,249.7888,28737.0
2024-06-26 10:00:00,255.62,255.74,255.0,255.29,22509.0,249.7302,249.8474,249.1245,249.4078,22509.0
2024-06-26 10:10:00,255.26,255.42,255.06,255.2,17401.0,249.3785,249.5348,249.1831,249.3198,17401.0
2024-06-26 10:20:00,255.2,256.3,255.14,255.91,58780.0,249.3198,250.3945,249.2612,250.0135,58780.0
2024-06-26 10:30:00,255.87,255.97,254.68,254.9,35413.0,249.9744,250.0721,248.8118,249.0268,35413.0
2024-06-26 10:40:00,254.94,255.38,254.83,255.27,20616.0,249.0658,249.4957,248.9584,249.3882,20616.0
2024-06-26 10:50:00,255.27,255.69,255.18,255.69,26196.0,249.3882,249.7986,249.3003,249.7986,26196.0
2024-06-26 11:00:00,255.69,256.5,255.62,255.87,84228.0,249.7986,250.5899,249.7302,249.9744,84228.0
2024-06-26 11:10:00,255.87,256.05,255.72,255.95,29881.0,249.9744,250.1503,249.8279,250.0526,29881.0
2024-06-26 11:20:00,255.99,256.67,255.9,256.41,28568.0,250.0916,250.756,250.0037,250.502,28568.0
2024-06-26 11:30:00,256.47,256.57,256.2,256.53,10927.0,250.5606,250.6583,250.2968,250.6192,10927.0
2024-06-26 11:40:00,256.51,256.95,256.0,256.94,175936.0,250.5997,251.0295,250.1014,251.0198,175936.0
2024-06-26 11:50:00,256.89,257.1,256.7,256.91,17691.0,250.9709,251.1761,250.7853,250.9904,17691.0
2024-06-26 12:00:00,256.84,257.1,256.61,256.9,18251.0,250.9221,251.1761,250.6974,250.9807,18251.0
2024-06-26 12:10:00,256.94,257.29,256.93,257.29,30640.0,251.0198,251.3617,251.01,251.3617,30640.0
2024-06-26 12:20:00,257.25,257.44,257.18,257.18,30606.0,251.3226,251.5082,251.2542,251.2542,30606.0
2024-06-26 12:30:00,257.23,257.3,256.89,257.23,32079.0,251.3031,251.3715,250.9709,251.3031,32079.0
2024-06-26 12:40:00,257.24,257.57,257.17,257.57,22374.0,251.3128,251.6352,251.2445,251.6352,22374.0
2024-06-26 12:50:00,257.61,257.61,257.08,257.31,12981.0,251.6743,251.6743,251.1565,251.3812,12981.0
2024-06-26 13:00:00,257.24,257.52,257.09,257.51,14766.0,251.3128,251.5864,251.1663,251.5766,14766.0
2024-06-26 13:10:00,257.53,257.59,257.38,257.42,14279.0,251.5962,251.6548,251.4496,251.4887,14279.0
2024-06-26 13:20:00,257.37,257.49,257.21,257.49,18389.0,251.4398,251.5571,251.2835,251.5571,18389.0
2024-06-26 13:30:00,257.44,257.54,257.23,257.37,16240.0,251.5082,251.6059,251.3031,251.4398,16240.0
2024-06-26 13:40:00,257.37,257.42,257.26,257.31,17369.0,251.4398,251.4887,251.3324,251.3812,17369.0
2024-06-26 13:50:00,257.34,257.45,257.28,257.31,15506.0,251.4105,251.518,251.3519,251.3812,15506.0
2024-06-26 14:00:00,257.33,257.53,257.26,257.27,22719.0,251.4008,251.5962,251.3324,251.3421,22719.0
2024-06-26 14:10:00,257.25,257.35,257.23,257.25,17022.0,251.3226,251.4203,251.3031,251.3226,17022.0
2024-06-26 14:20:00,257.3,257.77,257.29,257.77,34002.0,251.3715,251.8306,251.3617,251.8306,34002.0
2024-06-26 14:30:00,257.75,257.91,257.62,257.72,24692.0,251.8111,251.9674,251.6841,251.7818,24692.0
2024-06-26 14:40:00,257.66,257.95,257.64,257.87,20173.0,251.7232,252.0065,251.7036,251.9283,20173.0
2024-06-26 14:50:00,257.89,258.0,257.82,257.96,38543.0,251.9479,252.0553,251.8795,252.0163,38543.0
2024-06-26 15:00:00,257.97,258.08,257.81,258.02,39770.0,252.026,252.1335,251.8697,252.0749,39770.0
2024-06-26 15:10:00,257.99,258.06,257.88,258.0,36868.0,252.0456,252.1139,251.9381,252.0553,36868.0
2024-06-26 15:20:00,258.0,258.07,257.81,257.85,26164.0,252.0553,252.1237,251.8697,251.9088,26164.0
2024-06-26 15:30:00,257.83,258.05,257.82,257.87,40936.0,251.8892,252.1042,251.8795,251.9283,40936.0
2024-06-26 15:40:00,257.87,257.89,257.69,257.78,55315.0,251.9283,251.9479,251.7525,251.8404,55315.0
2024-06-26 15:50:00,257.77,258.17,257.76,257.76,146259.0,251.8306,252.2214,251.8209,251.8209,146259.0
2024-06-27 09:30:00,258.0,258.83,257.45,257.91,80620.0,252.0553,252.8662,251.518,251.9674,80620.0
2024-06-27 09:40:00,257.81,258.04,257.22,257.39,55007.0,251.8697,252.0944,251.2933,251.4594,55007.0
2024-06-27 09:50:00,257.39,257.79,257.38,257.6,32082.0,251.4594,251.8502,251.4496,251.6645,32082.0
2024-06-27 10:00:00,257.6,257.68,257.11,257.5,41196.0,251.6645,251.7427,251.1858,251.5668,41196.0
2024-06-27 10:10:00,257.57,257.67,257.21,257.64,39615.0,251.6352,251.7329,251.2835,251.7036,39615.0
2024-06-27 10:20:00,257.51,257.66,257.21,257.45,40778.0,251.5766,251.7232,251.2835,251.518,40778.0
2024-06-27 10:30:00,257.37,257.54,257.05,257.43,22864.0,251.4398,251.6059,251.1272,251.4985,22864.0
2024-06-27 10:40:00,257.44,257.65,257.19,257.48,34784.0,251.5082,251.7134,251.264,251.5473,34784.0
2024-06-27 10:50:00,257.49,257.85,257.32,257.65,24518.0,251.5571,251.9088,251.391,251.7134,24518.0
2024-06-27 11:00:00,257.76,257.76,257.19,257.24,17947.0,251.8209,251.8209,251.264,251.3128,17947.0
2024-06-27 11:10:00,257.24,257.44,257.1,257.39,20636.0,251.3128,251.5082,251.1761,251.4594,20636.0
2024-06-27 11:20:00,257.34,257.34,256.97,257.22,29036.0,251.4105,251.4105,251.0491,251.2933,29036.0
2024-06-27 11:30:00,257.16,257.27,257.01,257.27,21874.0,251.2347,251.3421,251.0881,251.3421,21874.0
2024-06-27 11:40:00,257.2,257.65,257.14,257.63,41063.0,251.2738,251.7134,251.2151,251.6939,41063.0
2024-06-27 11:50:00,257.61,257.71,257.4,257.54,15819.0,251.6743,251.772,251.4692,251.6059,15819.0
2024-06-27 12:00:00,257.63,257.69,257.3,257.38,33345.0,251.6939,251.7525,251.3715,251.4496,33345.0
2024-06-27 12:10:00,257.36,257.48,257.17,257.38,38983.0,251.4301,251.5473,251.2445,251.4496,38983.0
2024-06-27 12:20:00,257.37,257.51,257.24,257.31,24672.0,251.4398,251.5766,251.3128,251.3812,24672.0
2024-06-27 12:30:00,257.31,257.43,257.12,257.13,21151.0,251.3812,251.4985,251.1956,251.2054,21151.0
2024-06-27 12:40:00,257.14,257.49,257.14,257.45,14070.0,251.2151,251.5571,251.2151,251.518,14070.0
2024-06-27 12:50:00,257.44,257.71,257.41,257.62,17866.0,251.5082,251.772,251.4789,251.6841,17866.0
2024-06-27 13:00:00,257.62,257.73,257.55,257.61,19268.0,251.6841,251.7915,251.6157,251.6743,19268.0
2024-06-27 13:10:00,257.61,257.95,257.6,257.86,17513.0,251.6743,252.0065,251.6645,251.9186,17513.0
2024-06-27 13:20:00,257.86,258.16,257.8,258.1,21743.0,251.9186,252.2116,251.8599,252.153,21743.0
2024-06-27 13:30:00,258.04,258.08,257.82,257.85,17426.0,252.0944,252.1335,251.8795,251.9088,17426.0
2024-06-27 13:40:00,257.82,258.0,257.82,257.87,27911.0,251.8795,252.0553,251.8795,251.9283,27911.0
2024-06-27 13:50:00,257.92,257.94,257.8,257.8,21937.0,251.9772,251.9967,251.8599,251.8599,21937.0
2024-06-27 14:00:00,257.83,257.83,257.52,257.67,30110.0,251.8892,251.8892,251.5864,251.7329,30110.0
2024-06-27 14:10:00,257.6,257.73,257.25,257.31,24281.0,251.6645,251.7915,251.3226,251.3812,24281.0
2024-06-27 14:20:00,257.31,257.36,257.01,257.11,26026.0,251.3812,251.4301,251.0881,251.1858,26026.0
2024-06-27 14:30:00,257.12,257.27,256.97,257.13,52932.0,251.1956,251.3421,251.0491,251.2054,52932.0
2024-06-27 14:40:00,257.11,257.32,257.08,257.3,24483.0,251.1858,251.391,251.1565,251.3715,24483.0
2024-06-27 14:50:00,257.31,257.46,257.15,257.38,19691.0,251.3812,251.5278,251.2249,251.4496,19691.0
2024-06-27 15:00:00,257.39,257.54,257.33,257.42,39570.0,251.4594,251.6059,251.4008,251.4887,39570.0
2024-06-27 15:10:00,257.49,257.82,257.48,257.69,28701.0,251.5571,251.8795,251.5473,251.7525,28701.0
2024-06-27 15:20:00,257.73,257.93,257.7,257.88,23101.0,251.7915,251.9869,251.7622,251.9381,23101.0
2024-06-27 15:30:00,257.88,257.99,257.81,257.81,38259.0,251.9381,252.0456,251.8697,251.8697,38259.0
2024-06-27 15:40:00,257.85,258.17,257.81,258.04,43278.0,251.9088,252.2214,251.8697,252.0944,43278.0
2024-06-27 15:50:00,258.05,258.47,258.03,258.16,203378.0,252.1042,252.5145,252.0846,252.2116,203378.0
2024-06-28 09:30:00,257.54,259.23,256.42,259.04,147244.0,251.6059,253.257,250.5117,253.0714,147244.0
2024-06-28 09:40:00,259.05,259.49,257.71,257.71,59283.0,253.0811,253.511,251.772,251.772,59283.0
2024-06-28 09:50:00,257.87,258.7,257.76,257.95,55126.0,251.9283,252.7392,251.8209,252.0065,55126.0
2024-06-28 10:00:00,258.05,259.15,257.99,258.8,52224.0,252.1042,253.1788,252.0456,252.8369,52224.0
2024-06-28 10:10:00,258.87,259.17,258.27,258.66,59125.0,252.9053,253.1984,252.3191,252.7001,59125.0
2024-06-28 10:20:00,258.63,258.84,258.25,258.52,28667.0,252.6708,252.876,252.2996,252.5633,28667.0
2024-06-28 10:30:00,258.6,258.8,258.29,258.8,34427.0,252.6415,252.8369,252.3386,252.8369,34427.0
2024-06-28 10:40:00,258.77,258.87,258.24,258.41,23805.0,252.8076,252.9053,252.2898,252.4559,23805.0
2024-06-28 10:50:00,258.41,258.5,257.83,257.83,26046.0,252.4559,252.5438,251.8892,251.8892,26046.0
2024-06-28 11:00:00,257.83,257.83,257.1,257.28,32915.0,251.8892,251.8892,251.1761,251.3519,32915.0
2024-06-28 11:10:00,257.26,257.6,257.02,257.07,21954.0,251.3324,251.6645,251.0979,251.1468,21954.0
2024-06-28 11:20:00,257.09,257.32,256.43,256.89,35630.0,251.1663,251.391,250.5215,250.9709,35630.0
2024-06-28 11:30:00,256.96,256.97,256.17,256.65,34582.0,251.0393,251.0491,250.2675,250.7364,34582.0
2024-06-28 11:40:00,256.56,256.74,255.73,255.78,37651.0,250.6485,250.8244,249.8376,249.8865,37651.0
2024-06-28 11:50:00,255.73,256.23,255.72,255.84,45176.0,249.8376,250.3261,249.8279,249.9451,45176.0
2024-06-28 12:00:00,255.92,256.05,255.36,255.44,37175.0,250.0233,250.1503,249.4762,249.5543,37175.0
2024-06-28 12:10:00,255.4,255.57,254.93,255.08,45536.0,249.5152,249.6813,249.0561,249.2026,45536.0
2024-06-28 12:20:00,255.09,255.5,254.92,255.42,36674.0,249.2124,249.6129,249.0463,249.5348,36674.0
2024-06-28 12:30:00,255.39,255.55,254.9,255.04,38678.0,249.5055,249.6618,249.0268,249.1635,38678.0
2024-06-28 12:40:00,254.94,255.35,254.77,255.27,35021.0,249.0658,249.4664,248.8998,249.3882,35021.0
2024-06-28 12:50:00,255.33,255.41,255.05,255.24,28435.0,249.4468,249.525,249.1733,249.3589,28435.0
2024-06-28 13:00:00,255.26,255.6,255.16,255.56,21209.0,249.3785,249.7106,249.2808,249.6715,21209.0
2024-06-28 13:10:00,255.57,255.57,255.02,255.02,25551.0,249.6813,249.6813,249.144,249.144,25551.0
2024-06-28 13:20:00,255.02,255.09,254.19,254.44,48465.0,249.144,249.2124,248.3331,248.5774,48465.0
2024-06-28 13:30:00,254.25,254.43,253.95,254.2,62321.0,248.3917,248.5676,248.0986,248.3429,62321.0
2024-06-28 13:40:00,254.16,254.5,254.12,254.18,24134.0,248.3038,248.636,248.2647,248.3233,24134.0
2024-06-28 13:50:00,254.21,254.26,253.94,254.06,32848.0,248.3527,248.4015,248.0889,248.2061,32848.0
2024-06-28 14:00:00,254.07,254.07,253.52,253.57,34109.0,248.2159,248.2159,247.6786,247.7274,34109.0
2024-06-28 14:10:00,253.55,253.76,253.53,253.63,29538.0,247.7079,247.913,247.6883,247.786,29538.0
2024-06-28 14:20:00,253.63,253.66,253.24,253.25,44115.0,247.786,247.8153,247.405,247.4148,44115.0
2024-06-28 14:30:00,253.23,253.45,253.12,253.15,33523.0,247.3952,247.6102,247.2878,247.3171,33523.0
2024-06-28 14:40:00,253.16,253.22,252.92,252.97,38119.0,247.3268,247.3855,247.0924,247.1412,38119.0
2024-06-28 14:50:00,253.01,253.3,252.86,252.93,53996.0,247.1803,247.4636,247.0338,247.1021,53996.0
2024-06-28 15:00:00,252.92,253.16,252.86,253.12,50526.0,247.0924,247.3268,247.0338,247.2878,50526.0
2024-06-28 15:10:00,253.11,253.38,253.09,253.3,31551.0,247.278,247.5418,247.2585,247.4636,31551.0
2024-06-28 15:20:00,253.29,253.84,253.28,253.7,47459.0,247.4539,247.9912,247.4441,247.8544,47459.0
2024-06-28 15:30:00,253.74,253.85,253.21,253.66,48307.0,247.8935,248.001,247.3757,247.8153,48307.0
2024-06-28 15:40:00,253.67,254.26,253.44,253.44,80537.0,247.8251,248.4015,247.6004,247.6004,80537.0
2024-06-28 15:50:00,253.49,254.84,253.45,254.82,305967.0,247.6492,248.9681,247.6102,248.9486,305967.0
2024-07-01 09:30:00,254.83,255.07,254.17,254.49,143362.0,248.9584,249.1928,248.3136,248.6262,143362.0
2024-07-01 09:40:00,254.5,255.34,254.21,254.75,79096.0,248.636,249.4566,248.3527,248.8802,79096.0
2024-07-01 09:50:00,254.75,254.75,253.93,254.36,74528.0,248.8802,248.8802,248.0791,248.4992,74528.0
2024-07-01 10:00:00,254.51,254.74,253.85,254.12,99806.0,248.6457,248.8704,248.001,248.2647,99806.0
2024-07-01 10:10:00,254.07,254.13,252.19,252.2,53707.0,248.2159,248.2745,246.3792,246.389,53707.0
2024-07-01 10:20:00,252.26,252.29,251.47,251.61,70696.0,246.4476,246.4769,245.6758,245.8126,70696.0
2024-07-01 10:30:00,251.62,251.75,250.9,251.0,65100.0,245.8223,245.9493,245.1189,245.2166,65100.0
2024-07-01 10:40:00,251.0,251.38,250.64,250.97,48172.0,245.2166,245.5879,244.8649,245.1873,48172.0
2024-07-01 10:50:00,250.87,251.32,250.65,250.91,38255.0,245.0896,245.5292,244.8747,245.1287,38255.0
2024-07-01 11:00:00,250.85,250.92,250.54,250.78,37564.0,245.0701,245.1385,244.7672,245.0017,37564.0
2024-07-01 11:10:00,250.77,250.92,250.54,250.63,48766.0,244.9919,245.1385,244.7672,244.8551,48766.0
2024-07-01 11:20:00,250.63,251.11,250.37,251.02,53649.0,244.8551,245.3241,244.6011,245.2362,53649.0
2024-07-01 11:30:00,251.04,251.34,250.86,251.31,56626.0,245.2557,245.5488,245.0798,245.5195,56626.0
2024-07-01 11:40:00,251.28,251.31,250.77,250.91,26121.0,245.4902,245.5195,244.9919,245.1287,26121.0
2024-07-01 11:50:00,250.94,251.13,250.77,250.86,33323.0,245.158,245.3436,244.9919,245.0798,33323.0
2024-07-01 12:00:00,250.87,250.89,250.4,250.73,28942.0,245.0896,245.1092,244.6304,244.9528,28942.0
2024-07-01 12:10:00,250.69,250.84,250.51,250.58,25632.0,244.9138,245.0603,244.7379,244.8063,25632.0
2024-07-01 12:20:00,250.59,251.02,250.5,250.95,48568.0,244.8161,245.2362,244.7281,245.1678,48568.0
2024-07-01 12:30:00,250.99,251.09,250.84,250.97,29142.0,245.2068,245.3045,245.0603,245.1873,29142.0
2024-07-01 12:40:00,250.99,251.11,250.93,251.11,38228.0,245.2068,245.3241,245.1482,245.3241,38228.0
2024-07-01 12:50:00,251.07,251.07,250.79,251.03,37535.0,245.285,245.285,245.0115,245.2459,37535.0
2024-07-01 13:00:00,251.09,251.11,250.91,251.05,21719.0,245.3045,245.3241,245.1287,245.2655,21719.0
2024-07-01 13:10:00,251.05,251.05,250.89,251.02,24981.0,245.2655,245.2655,245.1092,245.2362,24981.0
2024-07-01 13:20:00,251.03,251.06,250.68,250.69,24464.0,245.2459,245.2752,244.904,244.9138,24464.0
2024-07-01 13:30:00,250.69,250.73,250.14,250.18,27978.0,244.9138,244.9528,244.3764,244.4155,27978.0
2024-07-01 13:40:00,250.2,250.43,250.15,250.31,37337.0,244.4351,244.6598,244.3862,244.5425,37337.0
2024-07-01 13:50:00,250.29,250.34,250.07,250.16,32222.0,244.523,244.5718,244.308,244.396,32222.0
2024-07-01 14:00:00,250.14,250.14,249.87,250.03,78588.0,244.3764,244.3764,244.1127,244.269,78588.0
2024-07-01 14:10:00,250.01,250.23,249.94,250.16,30754.0,244.2494,244.4644,244.181,244.396,30754.0
2024-07-01 14:20:00,250.18,250.54,250.18,250.39,48758.0,244.4155,244.7672,244.4155,244.6207,48758.0
2024-07-01 14:30:00,250.41,250.59,250.29,250.48,27695.0,244.6402,244.8161,244.523,244.7086,27695.0
2024-07-01 14:40:00,250.47,250.49,250.16,250.16,24847.0,244.6988,244.7184,244.396,244.396,24847.0
2024-07-01 14:50:00,250.19,250.38,250.14,250.32,50023.0,244.4253,244.6109,244.3764,244.5523,50023.0
2024-07-01 15:00:00,250.29,250.42,250.19,250.4,38509.0,244.523,244.65,244.4253,244.6304,38509.0
2024-07-01 15:10:00,250.4,250.64,250.37,250.53,61382.0,244.6304,244.8649,244.6011,244.7574,61382.0
2024-07-01 15:20:00,250.5,250.56,250.33,250.38,51796.0,244.7281,244.7868,244.5621,244.6109,51796.0
2024-07-01 15:30:00,250.36,250.44,250.09,250.16,57949.0,244.5914,244.6695,244.3276,244.396,57949.0
2024-07-01 15:40:00,250.15,250.16,249.77,249.78,80518.0,244.3862,244.396,244.015,244.0247,80518.0
2024-07-01 15:50:00,249.81,250.27,249.72,249.91,233869.0,244.054,244.5034,243.9661,244.1517,233869.0
2024-07-02 09:30:00,249.68,251.03,249.55,250.01,145969.0,243.927,245.2459,243.8,244.2494,145969.0
2024-07-02 09:40:00,250.02,250.5,249.19,249.33,75424.0,244.2592,244.7281,243.4483,243.5851,75424.0
2024-07-02 09:50:00,249.32,249.39,248.81,248.86,59735.0,243.5753,243.6437,243.0771,243.1259,59735.0
2024-07-02 10:00:00,248.91,249.33,248.62,248.93,55511.0,243.1748,243.5851,242.8915,243.1943,55511.0
2024-07-02 10:10:00,248.85,249.11,248.77,248.84,38283.0,243.1162,243.3702,243.038,243.1064,38283.0
2024-07-02 10:20:00,248.84,249.1,248.68,249.01,34604.0,243.1064,243.3604,242.9501,243.2725,34604.0
2024-07-02 10:30:00,248.95,249.26,248.84,249.11,54540.0,243.2139,243.5167,243.1064,243.3702,54540.0
2024-07-02 10:40:00,249.12,249.3,248.54,248.91,38248.0,243.3799,243.5558,242.8133,243.1748,38248.0
2024-07-02 10:50:00,248.93,249.04,248.72,248.96,33028.0,243.1943,243.3018,242.9892,243.2236,33028.0
2024-07-02 11:00:00,248.95,249.04,248.75,248.84,29153.0,243.2139,243.3018,243.0185,243.1064,29153.0
2024-07-02 11:10:00,248.85,249.17,248.83,249.09,36182.0,243.1162,243.4288,243.0966,243.3506,36182.0
2024-07-02 11:20:00,249.11,249.41,249.1,249.27,29641.0,243.3702,243.6633,243.3604,243.5265,29641.0
2024-07-02 11:30:00,249.31,249.5,248.89,248.89,34448.0,243.5656,243.7512,243.1552,243.1552,34448.0
2024-07-02 11:40:00,248.89,248.95,248.8,248.8,35472.0,243.1552,243.2139,243.0673,243.0673,35472.0
2024-07-02 11:50:00,248.84,248.94,248.61,248.61,19437.0,243.1064,243.2041,242.8817,242.8817,19437.0
2024-07-02 12:00:00,248.65,248.74,248.34,248.41,33380.0,242.9208,243.0087,242.6179,242.6863,33380.0
2024-07-02 12:10:00,248.42,248.55,248.25,248.3,31516.0,242.6961,242.8231,242.53,242.5788,31516.0
2024-07-02 12:20:00,248.28,248.4,248.26,248.31,28291.0,242.5593,242.6765,242.5398,242.5886,28291.0
2024-07-02 12:30:00,248.31,248.45,248.27,248.27,37776.0,242.5886,242.7254,242.5495,242.5495,37776.0
2024-07-02 12:40:00,248.27,248.41,248.06,248.33,43156.0,242.5495,242.6863,242.3444,242.6081,43156.0
2024-07-02 12:50:00,248.3,248.49,248.16,248.2,18044.0,242.5788,242.7645,242.4421,242.4811,18044.0
2024-07-02 13:00:00,248.17,248.41,247.89,248.38,50384.0,242.4518,242.6863,242.1783,242.657,50384.0
2024-07-02 13:10:00,248.39,248.44,248.2,248.39,21901.0,242.6668,242.7156,242.4811,242.6668,21901.0
2024-07-02 13:20:00,248.38,248.38,248.14,248.16,26260.0,242.657,242.657,242.4225,242.4421,26260.0
2024-07-02 13:30:00,248.16,248.17,247.71,247.8,24929.0,242.4421,242.4518,242.0024,242.0904,24929.0
2024-07-02 13:40:00,247.77,247.93,247.55,247.92,24224.0,242.061,242.2174,241.8461,242.2076,24224.0
2024-07-02 13:50:00,247.89,248.06,247.82,247.87,26225.0,242.1783,242.3444,242.1099,242.1587,26225.0
2024-07-02 14:00:00,247.83,248.17,247.77,248.17,25107.0,242.1197,242.4518,242.061,242.4518,25107.0
2024-07-02 14:10:00,248.17,248.41,248.06,248.17,21726.0,242.4518,242.6863,242.3444,242.4518,21726.0
2024-07-02 14:20:00,248.2,248.31,248.1,248.29,28448.0,242.4811,242.5886,242.3834,242.5691,28448.0
2024-07-02 14:30:00,248.3,248.46,248.29,248.33,20483.0,242.5788,242.7351,242.5691,242.6081,20483.0
2024-07-02 14:40:00,248.33,248.49,248.27,248.3,28526.0,242.6081,242.7645,242.5495,242.5788,28526.0
2024-07-02 14:50:00,248.35,248.55,248.18,248.18,26535.0,242.6277,242.8231,242.4616,242.4616,26535.0
2024-07-02 15:00:00,248.16,248.16,247.65,248.03,43822.0,242.4421,242.4421,241.9438,242.3151,43822.0
2024-07-02 15:10:00,248.03,248.04,247.8,247.91,41052.0,242.3151,242.3248,242.0904,242.1978,41052.0
2024-07-02 15:20:00,247.9,248.02,247.75,247.8,49635.0,242.188,242.3053,242.0415,242.0904,49635.0
2024-07-02 15:30:00,247.81,248.05,247.78,248.02,49370.0,242.1001,242.3346,242.0708,242.3053,49370.0
2024-07-02 15:40:00,248.03,248.12,247.75,247.75,76316.0,242.3151,242.403,242.0415,242.0415,76316.0
2024-07-02 15:50:00,247.77,248.1,247.41,247.79,215233.0,242.061,242.3834,241.7093,242.0806,215233.0
2024-07-03 09:30:00,248.5,249.89,248.18,249.78,132074.0,242.7742,244.1322,242.4616,244.0247,132074.0
2024-07-03 09:40:00,249.91,250.63,249.59,249.75,82271.0,244.1517,244.8551,243.8391,243.9954,82271.0
2024-07-03 09:50:00,249.77,250.45,249.36,250.34,48069.0,244.015,244.6793,243.6144,244.5718,48069.0
2024-07-03 10:00:00,250.4,250.98,249.9,249.91,51898.0,244.6304,245.1971,244.142,244.1517,51898.0
2024-07-03 10:10:00,249.83,250.55,249.82,250.19,31828.0,244.0736,244.777,244.0638,244.4253,31828.0
2024-07-03 10:20:00,250.14,250.73,249.92,250.49,57667.0,244.3764,244.9528,244.1615,244.7184,57667.0
2024-07-03 10:30:00,250.52,250.52,249.6,249.61,24292.0,244.7477,244.7477,243.8489,243.8586,24292.0
2024-07-03 10:40:00,249.53,249.8,249.2,249.47,37567.0,243.7805,244.0443,243.4581,243.7219,37567.0
2024-07-03 10:50:00,249.47,249.58,249.3,249.4,24658.0,243.7219,243.8293,243.5558,243.6535,24658.0
2024-07-03 11:00:00,249.43,249.55,249.05,249.1,25187.0,243.6828,243.8,243.3115,243.3604,25187.0
2024-07-03 11:10:00,249.1,249.46,248.88,249.19,37184.0,243.3604,243.7121,243.1455,243.4483,37184.0
2024-07-03 11:20:00,249.22,249.49,249.17,249.37,33985.0,243.4776,243.7414,243.4288,243.6242,33985.0
2024-07-03 11:30:00,249.44,249.91,249.31,249.88,27045.0,243.6926,244.1517,243.5656,244.1224,27045.0
2024-07-03 11:40:00,249.88,250.0,249.62,249.78,25261.0,244.1224,244.2397,243.8684,244.0247,25261.0
2024-07-03 11:50:00,249.78,249.8,249.55,249.77,20590.0,244.0247,244.0443,243.8,244.015,20590.0
2024-07-03 12:00:00,249.75,250.14,249.67,250.06,29383.0,243.9954,244.3764,243.9173,244.2983,29383.0
2024-07-03 12:10:00,250.04,250.25,249.96,250.13,45257.0,244.2787,244.4839,244.2006,244.3667,45257.0
2024-07-03 12:20:00,250.13,250.15,249.65,249.75,33231.0,244.3667,244.3862,243.8977,243.9954,33231.0
2024-07-03 12:30:00,249.77,249.84,249.53,249.53,36290.0,244.015,244.0833,243.7805,243.7805,36290.0
2024-07-03 12:40:00,249.55,250.2,249.46,250.09,44793.0,243.8,244.4351,243.7121,244.3276,44793.0
2024-07-03 12:50:00,250.08,250.72,250.02,250.04,194117.0,244.3178,244.9431,244.2592,244.2787,194117.0
2024-07-05 09:30:00,251.0,251.42,249.87,250.19,148681.0,245.2166,245.6269,244.1127,244.4253,148681.0
2024-07-05 09:40:00,250.09,250.14,249.47,250.05,50160.0,244.3276,244.3764,243.7219,244.2885,50160.0
2024-07-05 09:50:00,250.0,250.05,249.32,249.83,62070.0,244.2397,244.2885,243.5753,244.0736,62070.0
2024-07-05 10:00:00,249.8,249.83,248.81,249.39,67625.0,244.0443,244.0736,243.0771,243.6437,67625.0
2024-07-05 10:10:00,249.37,250.0,249.06,249.98,32270.0,243.6242,244.2397,243.3213,244.2201,32270.0
2024-07-05 10:20:00,250.04,250.28,249.94,249.99,35062.0,244.2787,244.5132,244.181,244.2299,35062.0
2024-07-05 10:30:00,249.99,250.16,249.83,250.0,37200.0,244.2299,244.396,244.0736,244.2397,37200.0
2024-07-05 10:40:00,250.02,250.4,249.88,250.11,29865.0,244.2592,244.6304,244.1224,244.3471,29865.0
2024-07-05 10:50:00,250.23,250.32,249.99,250.23,26172.0,244.4644,244.5523,244.2299,244.4644,26172.0
2024-07-05 11:00:00,250.24,250.4,250.15,250.3,26022.0,244.4741,244.6304,244.3862,244.5327,26022.0
2024-07-05 11:10:00,250.3,250.53,250.25,250.36,18465.0,244.5327,244.7574,244.4839,244.5914,18465.0
2024-07-05 11:20:00,250.39,250.39,249.87,250.03,44242.0,244.6207,244.6207,244.1127,244.269,44242.0
2024-07-05 11:30:00,250.0,250.38,249.95,250.31,26251.0,244.2397,244.6109,244.1908,244.5425,26251.0
2024-07-05 11:40:00,250.32,251.19,250.32,251.19,35721.0,244.5523,245.4022,244.5523,245.4022,35721.0
2024-07-05 11:50:00,251.19,251.24,250.8,250.8,20845.0,245.4022,245.4511,245.0212,245.0212,20845.0
2024-07-05 12:00:00,250.84,250.91,250.46,250.48,20531.0,245.0603,245.1287,244.6891,244.7086,20531.0
2024-07-05 12:10:00,250.49,250.55,250.3,250.45,25645.0,244.7184,244.777,244.5327,244.6793,25645.0
2024-07-05 12:20:00,250.48,250.51,250.11,250.14,13958.0,244.7086,244.7379,244.3471,244.3764,13958.0
2024-07-05 12:30:00,250.09,250.09,249.65,249.86,17355.0,244.3276,244.3276,243.8977,244.1029,17355.0
2024-07-05 12:40:00,249.83,249.83,249.49,249.56,8170.0,244.0736,244.0736,243.7414,243.8098,8170.0
2024-07-05 12:50:00,249.56,249.81,249.56,249.81,10597.0,243.8098,244.054,243.8098,244.054,10597.0
2024-07-05 13:00:00,249.86,249.94,249.71,249.9,9260.0,244.1029,244.181,243.9563,244.142,9260.0
2024-07-05 13:10:00,249.9,249.95,249.58,249.66,13695.0,244.142,244.1908,243.8293,243.9075,13695.0
2024-07-05 13:20:00,249.62,249.87,249.62,249.71,9125.0,243.8684,244.1127,243.8684,243.9563,9125.0
2024-07-05 13:30:00,249.7,249.75,249.63,249.72,11312.0,243.9466,243.9954,243.8782,243.9661,11312.0
2024-07-05 13:40:00,249.76,250.0,249.76,249.94,16770.0,244.0052,244.2397,244.0052,244.181,16770.0
2024-07-05 13:50:00,250.0,250.2,249.98,250.16,22732.0,244.2397,244.4351,244.2201,244.396,22732.0
2024-07-05 14:00:00,250.19,250.4,250.13,250.23,35250.0,244.4253,244.6304,244.3667,244.4644,35250.0
2024-07-05 14:10:00,250.27,250.46,250.23,250.44,22519.0,244.5034,244.6891,244.4644,244.6695,22519.0
2024-07-05 14:20:00,250.42,250.52,250.29,250.51,25726.0,244.65,244.7477,244.523,244.7379,25726.0
2024-07-05 14:30:00,250.5,250.78,250.47,250.64,13718.0,244.7281,245.0017,244.6988,244.8649,13718.0
2024-07-05 14:40:00,250.58,250.97,250.57,250.96,20396.0,244.8063,245.1873,244.7965,245.1775,20396.0
2024-07-05 14:50:00,250.97,250.97,250.55,250.61,19233.0,245.1873,245.1873,244.777,244.8356,19233.0
2024-07-05 15:00:00,250.61,250.69,250.45,250.51,22918.0,244.8356,244.9138,244.6793,244.7379,22918.0
2024-07-05 15:10:00,250.46,250.5,250.21,250.23,31744.0,244.6891,244.7281,244.4448,244.4644,31744.0
2024-07-05 15:20:00,250.18,250.4,250.13,250.37,24600.0,244.4155,244.6304,244.3667,244.6011,24600.0
2024-07-05 15:30:00,250.37,250.58,250.31,250.55,32826.0,244.6011,244.8063,244.5425,244.777,32826.0
2024-07-05 15:40:00,250.58,250.96,250.51,250.96,56001.0,244.8063,245.1775,244.7379,245.1775,56001.0
2024-07-05 15:50:00,250.99,251.28,250.77,251.06,240849.0,245.2068,245.4902,244.9919,245.2752,240849.0
2024-07-08 09:30:00,251.76,252.58,251.02,251.15,132405.0,245.9591,246.7602,245.2362,245.3632,132405.0
2024-07-08 09:40:00,251.15,251.79,250.65,251.35,64865.0,245.3632,245.9884,244.8747,245.5586,64865.0
2024-07-08 09:50:00,251.35,252.26,251.2,252.26,35787.0,245.5586,246.4476,245.412,246.4476,35787.0
2024-07-08 10:00:00,252.29,252.32,251.45,251.46,53586.0,246.4769,246.5062,245.6562,245.666,53586.0
2024-07-08 10:10:00,251.47,251.89,251.35,251.36,48431.0,245.6758,246.0861,245.5586,245.5683,48431.0
2024-07-08 10:20:00,251.36,251.93,251.17,251.26,38806.0,245.5683,246.1252,245.3827,245.4706,38806.0
2024-07-08 10:30:00,251.16,251.21,250.5,250.5,18257.0,245.3729,245.4218,244.7281,244.7281,18257.0
2024-07-08 10:40:00,250.64,250.64,250.16,250.25,26098.0,244.8649,244.8649,244.396,244.4839,26098.0
2024-07-08 10:50:00,250.29,250.38,249.86,250.13,35389.0,244.523,244.6109,244.1029,244.3667,35389.0
2024-07-08 11:00:00,250.13,250.18,249.62,249.63,49004.0,244.3667,244.4155,243.8684,243.8782,49004.0
2024-07-08 11:10:00,249.63,249.78,248.92,248.98,30710.0,243.8782,244.0247,243.1845,243.2432,30710.0
2024-07-08 11:20:00,249.01,249.12,248.45,248.6,58600.0,243.2725,243.3799,242.7254,242.8719,58600.0
2024-07-08 11:30:00,248.6,248.7,248.26,248.43,49248.0,242.8719,242.9696,242.5398,242.7058,49248.0
2024-07-08 11:40:00,248.44,248.56,248.15,248.16,32797.0,242.7156,242.8328,242.4323,242.4421,32797.0
2024-07-08 11:50:00,248.17,248.21,247.72,247.8,57599.0,242.4518,242.4909,242.0122,242.0904,57599.0
2024-07-08 12:00:00,247.8,248.06,247.7,248.05,62861.0,242.0904,242.3444,241.9927,242.3346,62861.0
2024-07-08 12:10:00,248.05,248.56,247.92,248.2,32921.0,242.3346,242.8328,242.2076,242.4811,32921.0
2024-07-08 12:20:00,248.25,248.42,248.11,248.22,30835.0,242.53,242.6961,242.3932,242.5007,30835.0
2024-07-08 12:30:00,248.22,248.73,248.15,248.67,19782.0,242.5007,242.9989,242.4323,242.9403,19782.0
2024-07-08 12:40:00,248.67,249.17,248.65,249.02,40452.0,242.9403,243.4288,242.9208,243.2822,40452.0
2024-07-08 12:50:00,249.02,249.02,248.77,249.0,19987.0,243.2822,243.2822,243.038,243.2627,19987.0
2024-07-08 13:00:00,249.02,249.03,248.8,248.84,30371.0,243.2822,243.292,243.0673,243.1064,30371.0
2024-07-08 13:10:00,248.85,248.97,248.68,248.91,24181.0,243.1162,243.2334,242.9501,243.1748,24181.0
2024-07-08 13:20:00,248.92,249.01,248.75,248.95,27501.0,243.1845,243.2725,243.0185,243.2139,27501.0
2024-07-08 13:30:00,248.92,248.92,248.53,248.65,22129.0,243.1845,243.1845,242.8035,242.9208,22129.0
2024-07-08 13:40:00,248.65,248.83,248.56,248.71,23651.0,242.9208,243.0966,242.8328,242.9794,23651.0
2024-07-08 13:50:00,248.7,248.72,248.42,248.49,29983.0,242.9696,242.9892,242.6961,242.7645,29983.0
2024-07-08 14:00:00,248.47,248.47,248.22,248.23,17162.0,242.7449,242.7449,242.5007,242.5104,17162.0
2024-07-08 14:10:00,248.25,248.28,248.13,248.16,31562.0,242.53,242.5593,242.4127,242.4421,31562.0
2024-07-08 14:20:00,248.14,248.16,247.89,248.09,23689.0,242.4225,242.4421,242.1783,242.3737,23689.0
2024-07-08 14:30:00,248.09,248.18,247.89,248.08,28349.0,242.3737,242.4616,242.1783,242.3639,28349.0
2024-07-08 14:40:00,248.04,248.09,247.78,247.99,26158.0,242.3248,242.3737,242.0708,242.276,26158.0
2024-07-08 14:50:00,248.05,248.05,247.8,247.94,52023.0,242.3346,242.3346,242.0904,242.2271,52023.0
2024-07-08 15:00:00,247.94,248.13,247.91,248.05,18548.0,242.2271,242.4127,242.1978,242.3346,18548.0
2024-07-08 15:10:00,248.06,248.24,248.02,248.03,28045.0,242.3444,242.5202,242.3053,242.3151,28045.0
2024-07-08 15:20:00,248.05,248.15,248.0,248.01,29087.0,242.3346,242.4323,242.2857,242.2955,29087.0
2024-07-08 15:30:00,248.03,248.11,247.76,247.77,50037.0,242.3151,242.3932,242.0513,242.061,50037.0
2024-07-08 15:40:00,247.75,247.81,247.06,247.25,106180.0,242.0415,242.1001,241.3674,241.553,106180.0
2024-07-08 15:50:00,247.26,247.94,247.23,247.83,194003.0,241.5628,242.2271,241.5335,242.1197,194003.0
2024-07-09 09:30:00,247.23,247.4,245.88,246.19,152226.0,241.5335,241.6996,240.2146,240.5174,152226.0
2024-07-09 09:40:00,246.1,246.39,245.6,245.81,91935.0,240.4295,240.7128,239.941,240.1462,91935.0
2024-07-09 09:50:00,245.7,245.99,245.37,245.5,63952.0,240.0387,240.3221,239.7163,239.8433,63952.0
2024-07-09 10:00:00,245.54,245.69,244.69,244.85,119254.0,239.8824,240.029,239.052,239.2083,119254.0
2024-07-09 10:10:00,244.88,244.93,244.2,244.33,85262.0,239.2376,239.2865,238.5733,238.7003,85262.0
2024-07-09 10:20:00,244.34,244.87,244.34,244.65,47997.0,238.7101,239.2279,238.7101,239.0129,47997.0
2024-07-09 10:30:00,244.64,245.47,244.64,245.45,58666.0,239.0032,239.814,239.0032,239.7945,58666.0
2024-07-09 10:40:00,245.48,245.94,245.29,245.91,60042.0,239.8238,240.2732,239.6382,240.2439,60042.0
2024-07-09 10:50:00,245.9,246.14,245.08,245.13,54630.0,240.2341,240.4686,239.433,239.4819,54630.0
2024-07-09 11:00:00,245.08,245.23,244.63,244.99,55710.0,239.433,239.5796,238.9934,239.3451,55710.0
2024-07-09 11:10:00,244.99,245.3,244.58,244.62,51538.0,239.3451,239.648,238.9445,238.9836,51538.0
2024-07-09 11:20:00,244.62,244.65,244.27,244.32,54295.0,238.9836,239.0129,238.6417,238.6905,54295.0
2024-07-09 11:30:00,244.33,244.39,243.82,243.86,73500.0,238.7003,238.7589,238.2021,238.2411,73500.0
2024-07-09 11:40:00,243.86,244.25,243.69,244.05,50098.0,238.2411,238.6221,238.0751,238.4268,50098.0
2024-07-09 11:50:00,244.05,244.05,243.72,243.74,115026.0,238.4268,238.4268,238.1044,238.1239,115026.0
2024-07-09 12:00:00,243.74,244.4,243.53,244.12,50305.0,238.1239,238.7687,237.9187,238.4951,50305.0
2024-07-09 12:10:00,244.15,244.44,244.14,244.42,30256.0,238.5245,238.8078,238.5147,238.7882,30256.0
2024-07-09 12:20:00,244.42,244.54,244.22,244.38,89172.0,238.7882,238.9055,238.5928,238.7492,89172.0
2024-07-09 12:30:00,244.38,244.94,244.34,244.93,29821.0,238.7492,239.2962,238.7101,239.2865,29821.0
2024-07-09 12:40:00,244.91,245.1,244.6,244.91,49243.0,239.2669,239.4526,238.9641,239.2669,49243.0
2024-07-09 12:50:00,244.93,245.32,244.72,245.3,32098.0,239.2865,239.6675,239.0813,239.648,32098.0
2024-07-09 13:00:00,245.32,245.66,245.2,245.26,25036.0,239.6675,239.9997,239.5503,239.6089,25036.0
2024-07-09 13:10:00,245.31,245.52,244.75,244.77,35046.0,239.6577,239.8629,239.1106,239.1302,35046.0
2024-07-09 13:20:00,244.82,245.58,244.82,245.47,44622.0,239.179,239.9215,239.179,239.814,44622.0
2024-07-09 13:30:00,245.45,245.58,245.26,245.33,50762.0,239.7945,239.9215,239.6089,239.6773,50762.0
2024-07-09 13:40:00,245.33,245.53,245.18,245.22,33619.0,239.6773,239.8727,239.5307,239.5698,33619.0
2024-07-09 13:50:00,245.27,245.36,244.9,244.96,57419.0,239.6186,239.7066,239.2572,239.3158,57419.0
2024-07-09 14:00:00,244.93,245.19,244.88,244.89,217084.0,239.2865,239.5405,239.2376,239.2474,217084.0
2024-07-09 14:10:00,244.94,245.06,244.65,244.94,61066.0,239.2962,239.4135,239.0129,239.2962,61066.0
2024-07-09 14:20:00,245.0,245.38,244.89,245.18,68261.0,239.3549,239.7261,239.2474,239.5307,68261.0
2024-07-09 14:30:00,245.17,245.6,245.16,245.53,55265.0,239.5209,239.941,239.5112,239.8727,55265.0
2024-07-09 14:40:00,245.53,245.57,245.22,245.39,116197.0,239.8727,239.9117,239.5698,239.7359,116197.0
2024-07-09 14:50:00,245.34,245.36,245.02,245.21,73247.0,239.687,239.7066,239.3744,239.56,73247.0
2024-07-09 15:00:00,245.22,245.4,245.16,245.18,58378.0,239.5698,239.7456,239.5112,239.5307,58378.0
2024-07-09 15:10:00,245.18,245.31,245.13,245.19,56557.0,239.5307,239.6577,239.4819,239.5405,56557.0
2024-07-09 15:20:00,245.17,245.29,245.11,245.27,39496.0,239.5209,239.6382,239.4623,239.6186,39496.0
2024-07-09 15:30:00,245.23,245.52,245.14,245.28,55731.0,239.5796,239.8629,239.4916,239.6284,55731.0
2024-07-09 15:40:00,245.28,245.87,245.19,245.82,217255.0,239.6284,240.2048,239.5405,240.156,217255.0
2024-07-09 15:50:00,245.85,246.15,245.66,245.88,296932.0,240.1853,240.4784,239.9997,240.2146,296932.0
2024-07-10 09:30:00,247.0,247.5,246.43,247.06,165373.0,241.3088,241.7973,240.7519,241.3674,165373.0
2024-07-10 09:40:00,247.06,247.48,246.33,246.42,74532.0,241.3674,241.7777,240.6542,240.7421,74532.0
2024-07-10 09:50:00,246.42,246.93,245.92,246.16,56118.0,240.7421,241.2404,240.2537,240.4881,56118.0
2024-07-10 10:00:00,246.15,246.52,245.9,246.5,117175.0,240.4784,240.8398,240.2341,240.8203,117175.0
2024-07-10 10:10:00,246.49,246.95,246.43,246.89,37021.0,240.8105,241.2599,240.7519,241.2013,37021.0
2024-07-10 10:20:00,246.87,247.04,246.55,246.71,18798.0,241.1818,241.3479,240.8692,241.0255,18798.0
2024-07-10 10:30:00,246.72,246.8,246.28,246.42,24565.0,241.0352,241.1134,240.6054,240.7421,24565.0
2024-07-10 10:40:00,246.39,246.68,246.2,246.27,109872.0,240.7128,240.9962,240.5272,240.5956,109872.0
2024-07-10 10:50:00,246.27,246.72,246.27,246.56,63547.0,240.5956,241.0352,240.5956,240.8789,63547.0
2024-07-10 11:00:00,246.53,247.09,246.51,247.0,75870.0,240.8496,241.3967,240.8301,241.3088,75870.0
2024-07-10 11:10:00,247.0,247.14,246.79,246.86,36195.0,241.3088,241.4456,241.1036,241.172,36195.0
2024-07-10 11:20:00,246.86,247.39,246.79,247.31,36018.0,241.172,241.6898,241.1036,241.6116,36018.0
2024-07-10 11:30:00,247.31,247.59,247.15,247.4,26431.0,241.6116,241.8852,241.4553,241.6996,26431.0
2024-07-10 11:40:00,247.41,247.53,247.3,247.4,39543.0,241.7093,241.8266,241.6019,241.6996,39543.0
2024-07-10 11:50:00,247.39,248.04,247.39,247.91,53909.0,241.6898,242.3248,241.6898,242.1978,53909.0
2024-07-10 12:00:00,247.91,247.92,247.46,247.71,36838.0,242.1978,242.2076,241.7582,242.0024,36838.0
2024-07-10 12:10:00,247.7,248.47,247.7,248.45,28004.0,241.9927,242.7449,241.9927,242.7254,28004.0
2024-07-10 12:20:00,248.44,248.68,248.32,248.5,55308.0,242.7156,242.9501,242.5984,242.7742,55308.0
2024-07-10 12:30:00,248.49,248.52,248.14,248.36,36445.0,242.7645,242.7938,242.4225,242.6374,36445.0
2024-07-10 12:40:00,248.32,248.34,247.81,247.92,34320.0,242.5984,242.6179,242.1001,242.2076,34320.0
2024-07-10 12:50:00,247.9,247.96,247.72,247.9,18104.0,242.188,242.2467,242.0122,242.188,18104.0
2024-07-10 13:00:00,247.87,248.17,247.85,248.0,55694.0,242.1587,242.4518,242.1392,242.2857,55694.0
2024-07-10 13:10:00,248.0,248.3,247.95,248.24,25520.0,242.2857,242.5788,242.2369,242.5202,25520.0
2024-07-10 13:20:00,248.23,248.29,248.03,248.05,25609.0,242.5104,242.5691,242.3151,242.3346,25609.0
2024-07-10 13:30:00,248.05,248.75,247.95,248.75,20230.0,242.3346,243.0185,242.2369,243.0185,20230.0
2024-07-10 13:40:00,248.71,249.17,248.69,249.04,37447.0,242.9794,243.4288,242.9598,243.3018,37447.0
2024-07-10 13:50:00,249.04,249.05,248.71,248.72,31804.0,243.3018,243.3115,242.9794,242.9892,31804.0
2024-07-10 14:00:00,248.74,248.92,248.69,248.85,25895.0,243.0087,243.1845,242.9598,243.1162,25895.0
2024-07-10 14:10:00,248.85,249.09,248.77,249.01,54683.0,243.1162,243.3506,243.038,243.2725,54683.0
2024-07-10 14:20:00,249.05,249.25,248.96,248.99,37049.0,243.3115,243.5069,243.2236,243.2529,37049.0
2024-07-10 14:30:00,248.99,249.18,248.65,248.69,32954.0,243.2529,243.4386,242.9208,242.9598,32954.0
2024-07-10 14:40:00,248.69,249.25,248.67,249.05,60641.0,242.9598,243.5069,242.9403,243.3115,60641.0
2024-07-10 14:50:00,249.09,249.35,249.04,249.29,31121.0,243.3506,243.6046,243.3018,243.546,31121.0
2024-07-10 15:00:00,249.29,249.39,249.13,249.27,36415.0,243.546,243.6437,243.3897,243.5265,36415.0
2024-07-10 15:10:00,249.28,249.29,249.09,249.2,34876.0,243.5362,243.546,243.3506,243.4581,34876.0
2024-07-10 15:20:00,249.18,249.2,249.04,249.15,39327.0,243.4386,243.4581,243.3018,243.4092,39327.0
2024-07-10 15:30:00,249.12,249.44,249.08,249.27,66819.0,243.3799,243.6926,243.3409,243.5265,66819.0
2024-07-10 15:40:00,249.28,249.81,249.19,249.78,69338.0,243.5362,244.054,243.4483,244.0247,69338.0
2024-07-10 15:50:00,249.74,250.56,249.72,250.49,293973.0,243.9857,244.7868,243.9661,244.7184,293973.0
2024-07-11 09:30:00,251.22,251.5,249.99,250.19,132908.0,245.4315,245.7051,244.2299,244.4253,132908.0
2024-07-11 09:40:00,250.19,250.42,249.87,250.35,48567.0,244.4253,244.65,244.1127,244.5816,48567.0
2024-07-11 09:50:00,250.35,251.63,250.35,250.84,66218.0,244.5816,245.8321,244.5816,245.0603,66218.0
2024-07-11 10:00:00,250.84,252.19,250.84,252.16,46868.0,245.0603,246.3792,245.0603,246.3499,46868.0
2024-07-11 10:10:00,252.2,252.93,252.01,252.87,96519.0,246.389,247.1021,246.2033,247.0435,96519.0
2024-07-11 10:20:00,252.87,253.47,252.75,253.0,119433.0,247.0435,247.6297,246.9263,247.1705,119433.0
2024-07-11 10:30:00,253.0,253.11,252.39,252.56,105191.0,247.1705,247.278,246.5746,246.7407,105191.0
2024-07-11 10:40:00,252.45,252.63,251.92,252.24,49095.0,246.6332,246.8091,246.1154,246.428,49095.0
2024-07-11 10:50:00,252.25,252.61,251.56,252.57,53755.0,246.4378,246.7895,245.7637,246.7504,53755.0
2024-07-11 11:00:00,252.64,253.02,252.47,252.68,40109.0,246.8188,247.1901,246.6527,246.8579,40109.0
2024-07-11 11:10:00,252.69,253.16,252.54,252.82,34884.0,246.8677,247.3268,246.7211,246.9947,34884.0
2024-07-11 11:20:00,252.77,253.72,252.67,253.63,42928.0,246.9458,247.8739,246.8481,247.786,42928.0
2024-07-11 11:30:00,253.64,254.54,253.54,254.54,110064.0,247.7958,248.6751,247.6981,248.6751,110064.0
2024-07-11 11:40:00,254.52,255.2,254.35,254.99,106497.0,248.6555,249.3198,248.4894,249.1147,106497.0
2024-07-11 11:50:00,255.01,255.13,254.01,254.66,108704.0,249.1342,249.2515,248.1573,248.7923,108704.0
2024-07-11 12:00:00,254.66,254.81,254.38,254.67,94577.0,248.7923,248.9388,248.5187,248.8021,94577.0
2024-07-11 12:10:00,254.72,255.04,254.7,254.82,96288.0,248.8509,249.1635,248.8314,248.9486,96288.0
2024-07-11 12:20:00,254.82,254.94,254.23,254.86,75431.0,248.9486,249.0658,248.3722,248.9877,75431.0
2024-07-11 12:30:00,254.89,255.31,254.87,255.09,71446.0,249.017,249.4273,248.9974,249.2124,71446.0
2024-07-11 12:40:00,255.12,255.2,254.58,254.94,75463.0,249.2417,249.3198,248.7141,249.0658,75463.0
2024-07-11 12:50:00,254.95,254.95,254.13,254.4,48382.0,249.0756,249.0756,248.2745,248.5383,48382.0
2024-07-11 13:00:00,254.3,254.37,253.79,254.05,38889.0,248.4406,248.509,247.9423,248.1963,38889.0
2024-07-11 13:10:00,254.1,254.34,253.94,254.07,31240.0,248.2452,248.4797,248.0889,248.2159,31240.0
2024-07-11 13:20:00,254.07,254.12,253.87,253.95,28428.0,248.2159,248.2647,248.0205,248.0986,28428.0
2024-07-11 13:30:00,253.99,254.26,253.81,254.18,39150.0,248.1377,248.4015,247.9619,248.3233,39150.0
2024-07-11 13:40:00,254.14,254.64,254.1,254.61,51697.0,248.2843,248.7727,248.2452,248.7434,51697.0
2024-07-11 13:50:00,254.53,255.2,254.53,255.03,108692.0,248.6653,249.3198,248.6653,249.1538,108692.0
2024-07-11 14:00:00,255.07,255.47,255.04,255.47,47036.0,249.1928,249.5836,249.1635,249.5836,47036.0
2024-07-11 14:10:00,255.45,255.65,255.43,255.57,46188.0,249.5641,249.7595,249.5445,249.6813,46188.0
2024-07-11 14:20:00,255.54,255.59,255.17,255.18,47859.0,249.652,249.7009,249.2905,249.3003,47859.0
2024-07-11 14:30:00,255.19,255.27,254.23,254.42,57971.0,249.3101,249.3882,248.3722,248.5578,57971.0
2024-07-11 14:40:00,254.42,254.7,254.15,254.67,47995.0,248.5578,248.8314,248.294,248.8021,47995.0
2024-07-11 14:50:00,254.7,254.84,254.62,254.66,57677.0,248.8314,248.9681,248.7532,248.7923,57677.0
2024-07-11 15:00:00,254.64,254.75,254.37,254.47,131346.0,248.7727,248.8802,248.509,248.6067,131346.0
2024-07-11 15:10:00,254.48,254.79,254.43,254.59,88736.0,248.6164,248.9193,248.5676,248.7239,88736.0
2024-07-11 15:20:00,254.57,254.64,254.22,254.4,64495.0,248.7044,248.7727,248.3624,248.5383,64495.0
2024-07-11 15:30:00,254.4,254.4,253.3,253.3,74810.0,248.5383,248.5383,247.4636,247.4636,74810.0
2024-07-11 15:40:00,253.3,254.16,252.99,254.06,138800.0,247.4636,248.3038,247.1608,248.2061,138800.0
2024-07-11 15:50:00,254.16,255.19,253.83,254.66,438088.0,248.3038,249.3101,247.9814,248.7923,438088.0
2024-07-12 09:30:00,254.25,254.85,253.15,254.66,162070.0,248.3917,248.9779,247.3171,248.7923,162070.0
2024-07-12 09:40:00,254.54,254.76,253.41,253.51,42383.0,248.6751,248.89,247.5711,247.6688,42383.0
2024-07-12 09:50:00,253.52,253.76,252.54,252.83,99790.0,247.6786,247.913,246.7211,247.0045,99790.0
2024-07-12 10:00:00,252.57,252.98,251.81,252.85,70468.0,246.7504,247.151,246.008,247.024,70468.0
2024-07-12 10:10:00,252.87,253.87,252.43,253.87,71478.0,247.0435,248.0205,246.6137,248.0205,71478.0
2024-07-12 10:20:00,253.88,254.0,253.33,253.84,59511.0,248.0303,248.1475,247.4929,247.9912,59511.0
2024-07-12 10:30:00,253.68,253.89,253.12,253.47,48316.0,247.8349,248.04,247.2878,247.6297,48316.0
2024-07-12 10:40:00,253.44,253.51,253.15,253.27,30135.0,247.6004,247.6688,247.3171,247.4343,30135.0
2024-07-12 10:50:00,253.21,254.13,253.18,254.11,45847.0,247.3757,248.2745,247.3464,248.255,45847.0
2024-07-12 11:00:00,254.15,254.73,254.14,254.49,68013.0,248.294,248.8607,248.2843,248.6262,68013.0
2024-07-12 11:10:00,254.49,254.96,254.31,254.94,69081.0,248.6262,249.0854,248.4504,249.0658,69081.0
2024-07-12 11:20:00,254.96,255.39,254.95,255.29,44965.0,249.0854,249.5055,249.0756,249.4078,44965.0
2024-07-12 11:30:00,255.29,255.36,254.11,254.44,26966.0,249.4078,249.4762,248.255,248.5774,26966.0
2024-07-12 11:40:00,254.42,254.76,254.33,254.71,41825.0,248.5578,248.89,248.4699,248.8411,41825.0
2024-07-12 11:50:00,254.7,255.13,254.69,254.95,31649.0,248.8314,249.2515,248.8216,249.0756,31649.0
2024-07-12 12:00:00,254.93,255.09,254.58,254.9,24598.0,249.0561,249.2124,248.7141,249.0268,24598.0
2024-07-12 12:10:00,254.89,255.04,254.72,254.95,24541.0,249.017,249.1635,248.8509,249.0756,24541.0
2024-07-12 12:20:00,254.99,255.04,254.82,254.94,30879.0,249.1147,249.1635,248.9486,249.0658,30879.0
2024-07-12 12:30:00,254.94,255.37,254.94,255.19,22681.0,249.0658,249.4859,249.0658,249.3101,22681.0
2024-07-12 12:40:00,255.19,255.42,255.09,255.36,23992.0,249.3101,249.5348,249.2124,249.4762,23992.0
2024-07-12 12:50:00,255.37,255.77,255.15,255.7,32829.0,249.4859,249.8767,249.271,249.8083,32829.0
2024-07-12 13:00:00,255.71,255.76,255.5,255.56,21583.0,249.8181,249.8669,249.6129,249.6715,21583.0
2024-07-12 13:10:00,255.56,255.85,255.55,255.75,50526.0,249.6715,249.9549,249.6618,249.8572,50526.0
2024-07-12 13:20:00,255.78,256.11,255.74,256.04,46860.0,249.8865,250.2089,249.8474,250.1405,46860.0
2024-07-12 13:30:00,256.07,256.74,255.99,256.67,29677.0,250.1698,250.8244,250.0916,250.756,29677.0
2024-07-12 13:40:00,256.67,256.92,256.4,256.48,71932.0,250.756,251.0002,250.4922,250.5704,71932.0
2024-07-12 13:50:00,256.37,256.37,255.61,255.78,50207.0,250.4629,250.4629,249.7204,249.8865,50207.0
2024-07-12 14:00:00,255.73,255.87,255.44,255.66,34682.0,249.8376,249.9744,249.5543,249.7692,34682.0
2024-07-12 14:10:00,255.65,255.72,255.29,255.58,51394.0,249.7595,249.8279,249.4078,249.6911,51394.0
2024-07-12 14:20:00,255.58,255.94,255.26,255.9,32099.0,249.6911,250.0428,249.3785,250.0037,32099.0
2024-07-12 14:30:00,255.93,256.03,255.78,256.02,48158.0,250.033,250.1307,249.8865,250.121,48158.0
2024-07-12 14:40:00,255.97,256.03,255.68,255.76,51438.0,250.0721,250.1307,249.7888,249.8669,51438.0
2024-07-12 14:50:00,255.77,255.77,255.48,255.49,91748.0,249.8767,249.8767,249.5934,249.6032,91748.0
2024-07-12 15:00:00,255.52,255.9,255.46,255.47,83027.0,249.6325,250.0037,249.5739,249.5836,83027.0
2024-07-12 15:10:00,255.47,255.72,255.37,255.37,65061.0,249.5836,249.8279,249.4859,249.4859,65061.0
2024-07-12 15:20:00,255.37,255.58,255.15,255.25,48920.0,249.4859,249.6911,249.271,249.3687,48920.0
2024-07-12 15:30:00,255.25,255.36,254.96,254.96,69604.0,249.3687,249.4762,249.0854,249.0854,69604.0
2024-07-12 15:40:00,254.94,255.01,254.38,254.53,125357.0,249.0658,249.1342,248.5187,248.6653,125357.0
2024-07-12 15:50:00,254.42,254.57,253.73,253.95,339587.0,248.5578,248.7044,247.8837,248.0986,339587.0
2024-07-15 09:30:00,253.64,254.3,253.0,254.22,114319.0,247.7958,248.4406,247.1705,248.3624,114319.0
2024-07-15 09:40:00,254.06,254.22,253.25,253.93,42559.0,248.2061,248.3624,247.4148,248.0791,42559.0
2024-07-15 09:50:00,253.85,254.41,253.58,254.0,50861.0,248.001,248.548,247.7372,248.1475,50861.0
2024-07-15 10:00:00,254.06,254.15,253.44,253.79,45442.0,248.2061,248.294,247.6004,247.9423,45442.0
2024-07-15 10:10:00,253.87,254.14,253.35,253.5,83687.0,248.0205,248.2843,247.5125,247.659,83687.0
2024-07-15 10:20:00,253.53,253.6,253.01,253.48,38734.0,247.6883,247.7567,247.1803,247.6395,38734.0
2024-07-15 10:30:00,253.54,253.99,253.52,253.59,41631.0,247.6981,248.1377,247.6786,247.7469,41631.0
2024-07-15 10:40:00,253.61,253.92,253.49,253.87,52815.0,247.7665,248.0693,247.6492,248.0205,52815.0
2024-07-15 10:50:00,253.86,254.2,253.75,253.93,43257.0,248.0107,248.3429,247.9033,248.0791,43257.0
2024-07-15 11:00:00,253.86,254.25,253.8,254.15,35685.0,248.0107,248.3917,247.9521,248.294,35685.0
2024-07-15 11:10:00,254.19,254.73,254.15,254.45,48315.0,248.3331,248.8607,248.294,248.5871,48315.0
2024-07-15 11:20:00,254.44,254.52,254.23,254.27,31875.0,248.5774,248.6555,248.3722,248.4113,31875.0
2024-07-15 11:30:00,254.3,254.85,254.07,254.85,33501.0,248.4406,248.9779,248.2159,248.9779,33501.0
2024-07-15 11:40:00,254.86,255.73,254.86,255.54,49025.0,248.9877,249.8376,248.9877,249.652,49025.0
2024-07-15 11:50:00,255.53,255.61,254.45,254.46,43675.0,249.6422,249.7204,248.5871,248.5969,43675.0
2024-07-15 12:00:00,254.53,254.53,253.84,254.11,23475.0,248.6653,248.6653,247.9912,248.255,23475.0
2024-07-15 12:10:00,254.13,254.29,253.74,253.78,23343.0,248.2745,248.4308,247.8935,247.9326,23343.0
2024-07-15 12:20:00,253.82,254.12,253.76,254.11,35001.0,247.9716,248.2647,247.913,248.255,35001.0
2024-07-15 12:30:00,254.0,254.06,253.79,253.84,18486.0,248.1475,248.2061,247.9423,247.9912,18486.0
2024-07-15 12:40:00,253.85,253.89,253.49,253.5,15617.0,248.001,248.04,247.6492,247.659,15617.0
2024-07-15 12:50:00,253.55,253.74,253.5,253.69,12905.0,247.7079,247.8935,247.659,247.8446,12905.0
2024-07-15 13:00:00,253.69,253.78,253.42,253.74,19805.0,247.8446,247.9326,247.5809,247.8935,19805.0
2024-07-15 13:10:00,253.78,253.78,253.42,253.54,18311.0,247.9326,247.9326,247.5809,247.6981,18311.0
2024-07-15 13:20:00,253.52,253.69,253.22,253.28,23726.0,247.6786,247.8446,247.3855,247.4441,23726.0
2024-07-15 13:30:00,253.32,253.32,252.86,252.86,44519.0,247.4832,247.4832,247.0338,247.0338,44519.0
2024-07-15 13:40:00,252.89,253.08,252.69,252.86,29756.0,247.0631,247.2487,246.8677,247.0338,29756.0
2024-07-15 13:50:00,252.84,253.01,252.77,252.8,20383.0,247.0142,247.1803,246.9458,246.9751,20383.0
2024-07-15 14:00:00,252.83,252.86,252.6,252.66,22682.0,247.0045,247.0338,246.7798,246.8384,22682.0
2024-07-15 14:10:00,252.69,252.75,252.56,252.65,16804.0,246.8677,246.9263,246.7407,246.8286,16804.0
2024-07-15 14:20:00,252.68,252.68,252.53,252.62,18879.0,246.8579,246.8579,246.7114,246.7993,18879.0
2024-07-15 14:30:00,252.62,252.86,252.56,252.56,16647.0,246.7993,247.0338,246.7407,246.7407,16647.0
2024-07-15 14:40:00,252.57,252.7,252.37,252.47,43961.0,246.7504,246.8774,246.5551,246.6527,43961.0
2024-07-15 14:50:00,252.46,252.61,252.32,252.58,33152.0,246.643,246.7895,246.5062,246.7602,33152.0
2024-07-15 15:00:00,252.58,252.93,252.58,252.86,24726.0,246.7602,247.1021,246.7602,247.0338,24726.0
2024-07-15 15:10:00,252.86,252.91,252.73,252.84,27968.0,247.0338,247.0826,246.9068,247.0142,27968.0
2024-07-15 15:20:00,252.84,253.05,252.75,252.78,43150.0,247.0142,247.2194,246.9263,246.9556,43150.0
2024-07-15 15:30:00,252.77,253.0,252.67,252.67,29674.0,246.9458,247.1705,246.8481,246.8481,29674.0
2024-07-15 15:40:00,252.65,252.65,251.79,251.84,41255.0,246.8286,246.8286,245.9884,246.0373,41255.0
2024-07-15 15:50:00,251.81,251.95,251.19,251.54,186734.0,246.008,246.1447,245.4022,245.7442,186734.0
2024-07-16 09:30:00,251.0,251.28,250.1,250.9,117490.0,245.2166,245.4902,244.3374,245.1189,117490.0
2024-07-16 09:40:00,251.02,252.31,250.81,252.17,58112.0,245.2362,246.4964,245.031,246.3597,58112.0
2024-07-16 09:50:00,252.21,253.4,252.1,253.38,73103.0,246.3987,247.5613,246.2913,247.5418,73103.0
2024-07-16 10:00:00,253.4,254.71,253.36,254.48,61741.0,247.5613,248.8411,247.5222,248.6164,61741.0
2024-07-16 10:10:00,254.38,254.67,254.01,254.5,57238.0,248.5187,248.8021,248.1573,248.636,57238.0
2024-07-16 10:20:00,254.47,254.61,254.16,254.19,37222.0,248.6067,248.7434,248.3038,248.3331,37222.0
2024-07-16 10:30:00,254.21,254.48,254.05,254.19,60379.0,248.3527,248.6164,248.1963,248.3331,60379.0
2024-07-16 10:40:00,254.21,254.34,253.92,254.31,63882.0,248.3527,248.4797,248.0693,248.4504,63882.0
2024-07-16 10:50:00,254.31,254.38,254.07,254.24,38301.0,248.4504,248.5187,248.2159,248.382,38301.0
2024-07-16 11:00:00,254.2,254.75,254.09,254.75,33209.0,248.3429,248.8802,248.2354,248.8802,33209.0
2024-07-16 11:10:00,254.77,255.19,254.58,254.7,63853.0,248.8998,249.3101,248.7141,248.8314,63853.0
2024-07-16 11:20:00,254.75,254.75,254.08,254.29,31110.0,248.8802,248.8802,248.2257,248.4308,31110.0
2024-07-16 11:30:00,254.23,254.55,254.02,254.5,28583.0,248.3722,248.6848,248.167,248.636,28583.0
2024-07-16 11:40:00,254.5,254.77,254.41,254.65,34743.0,248.636,248.8998,248.548,248.7825,34743.0
2024-07-16 11:50:00,254.65,254.81,254.53,254.81,25515.0,248.7825,248.9388,248.6653,248.9388,25515.0
2024-07-16 12:00:00,254.8,255.18,254.8,255.16,32593.0,248.9291,249.3003,248.9291,249.2808,32593.0
2024-07-16 12:10:00,255.16,256.21,255.11,255.96,38503.0,249.2808,250.3066,249.2319,250.0623,38503.0
2024-07-16 12:20:00,255.92,256.06,255.76,255.76,35626.0,250.0233,250.16,249.8669,249.8669,35626.0
2024-07-16 12:30:00,255.82,256.17,255.78,256.13,19525.0,249.9256,250.2675,249.8865,250.2284,19525.0
2024-07-16 12:40:00,256.12,256.23,255.92,256.16,56688.0,250.2186,250.3261,250.0233,250.2577,56688.0
2024-07-16 12:50:00,256.12,256.4,255.93,256.38,26561.0,250.2186,250.4922,250.033,250.4727,26561.0
2024-07-16 13:00:00,256.4,256.45,255.95,256.0,30037.0,250.4922,250.541,250.0526,250.1014,30037.0
2024-07-16 13:10:00,256.0,256.03,255.37,255.39,32773.0,250.1014,250.1307,249.4859,249.5055,32773.0
2024-07-16 13:20:00,255.36,255.46,255.18,255.36,19490.0,249.4762,249.5739,249.3003,249.4762,19490.0
2024-07-16 13:30:00,255.29,255.82,255.26,255.75,13224.0,249.4078,249.9256,249.3785,249.8572,13224.0
2024-07-16 13:40:00,255.72,255.97,255.64,255.97,13929.0,249.8279,250.0721,249.7497,250.0721,13929.0
2024-07-16 13:50:00,255.88,255.98,255.66,255.71,33138.0,249.9842,250.0819,249.7692,249.8181,33138.0
2024-07-16 14:00:00,255.68,255.76,255.54,255.72,21180.0,249.7888,249.8669,249.652,249.8279,21180.0
2024-07-16 14:10:00,255.75,255.81,255.49,255.56,19558.0,249.8572,249.9158,249.6032,249.6715,19558.0
2024-07-16 14:20:00,255.53,255.88,255.53,255.54,15928.0,249.6422,249.9842,249.6422,249.652,15928.0
2024-07-16 14:30:00,255.54,255.77,255.31,255.41,48986.0,249.652,249.8767,249.4273,249.525,48986.0
2024-07-16 14:40:00,255.46,255.48,255.11,255.15,34302.0,249.5739,249.5934,249.2319,249.271,34302.0
2024-07-16 14:50:00,255.11,255.97,255.11,255.89,17875.0,249.2319,250.0721,249.2319,249.9939,17875.0
2024-07-16 15:00:00,255.91,256.1,255.84,255.98,20082.0,250.0135,250.1991,249.9451,250.0819,20082.0
2024-07-16 15:10:00,255.97,256.17,255.81,256.06,106611.0,250.0721,250.2675,249.9158,250.16,106611.0
2024-07-16 15:20:00,256.09,256.15,255.73,256.1,48097.0,250.1893,250.248,249.8376,250.1991,48097.0
2024-07-16 15:30:00,256.11,256.61,256.08,256.54,72251.0,250.2089,250.6974,250.1796,250.629,72251.0
2024-07-16 15:40:00,256.56,256.92,256.48,256.85,74495.0,250.6485,251.0002,250.5704,250.9318,74495.0
2024-07-16 15:50:00,256.78,257.31,256.78,257.26,239477.0,250.8634,251.3812,250.8634,251.3324,239477.0
2024-07-17 09:30:00,258.97,259.0,257.85,258.64,148299.0,253.003,253.0323,251.9088,252.6806,148299.0
2024-07-17 09:40:00,258.74,258.93,257.93,258.42,50562.0,252.7783,252.9639,251.9869,252.4657,50562.0
2024-07-17 09:50:00,258.37,259.74,258.26,259.64,49725.0,252.4168,253.7552,252.3093,253.6575,49725.0
2024-07-17 10:00:00,259.5,260.9,259.39,260.53,101615.0,253.5208,254.8885,253.4133,254.527,101615.0
2024-07-17 10:10:00,260.53,261.65,260.51,261.38,92790.0,254.527,255.6212,254.5075,255.3574,92790.0
2024-07-17 10:20:00,261.23,261.89,261.19,261.65,90315.0,255.2109,255.8557,255.1718,255.6212,90315.0
2024-07-17 10:30:00,261.56,261.8,261.35,261.65,55543.0,255.5333,255.7678,255.3281,255.6212,55543.0
2024-07-17 10:40:00,261.65,261.86,261.21,261.86,42136.0,255.6212,255.8264,255.1914,255.8264,42136.0
2024-07-17 10:50:00,261.84,262.05,260.26,260.26,71597.0,255.8068,256.012,254.2633,254.2633,71597.0
2024-07-17 11:00:00,260.25,260.35,259.44,259.98,43891.0,254.2535,254.3512,253.4621,253.9897,43891.0
2024-07-17 11:10:00,260.05,260.43,259.91,260.03,32649.0,254.0581,254.4293,253.9213,254.0386,32649.0
2024-07-17 11:20:00,260.0,260.2,259.73,259.97,46447.0,254.0092,254.2046,253.7455,253.9799,46447.0
2024-07-17 11:30:00,260.0,260.0,258.83,259.23,45822.0,254.0092,254.0092,252.8662,253.257,45822.0
2024-07-17 11:40:00,259.21,259.44,259.05,259.44,17469.0,253.2374,253.4621,253.0811,253.4621,17469.0
2024-07-17 11:50:00,259.42,259.55,259.02,259.54,17052.0,253.4426,253.5696,253.0518,253.5598,17052.0
2024-07-17 12:00:00,259.53,259.8,259.23,259.8,28488.0,253.5501,253.8139,253.257,253.8139,28488.0
2024-07-17 12:10:00,259.74,260.24,259.72,260.06,44224.0,253.7552,254.2437,253.7357,254.0679,44224.0
2024-07-17 12:20:00,260.11,260.55,260.08,260.14,42619.0,254.1167,254.5466,254.0874,254.146,42619.0
2024-07-17 12:30:00,260.13,260.82,260.11,260.76,42661.0,254.1363,254.8104,254.1167,254.7517,42661.0
2024-07-17 12:40:00,260.76,261.07,260.42,261.05,29049.0,254.7517,255.0546,254.4196,255.0351,29049.0
2024-07-17 12:50:00,261.05,261.09,260.35,260.55,22906.0,255.0351,255.0741,254.3512,254.5466,22906.0
2024-07-17 13:00:00,260.5,260.69,259.94,260.06,34669.0,254.4977,254.6833,253.9506,254.0679,34669.0
2024-07-17 13:10:00,260.1,260.42,259.94,260.25,23703.0,254.1069,254.4196,253.9506,254.2535,23703.0
2024-07-17 13:20:00,260.23,260.59,260.13,260.51,19162.0,254.2339,254.5857,254.1363,254.5075,19162.0
2024-07-17 13:30:00,260.54,260.83,260.18,260.39,31143.0,254.5368,254.8201,254.1851,254.3903,31143.0
2024-07-17 13:40:00,260.36,260.75,260.29,260.66,18194.0,254.361,254.742,254.2926,254.654,18194.0
2024-07-17 13:50:00,260.67,260.82,260.5,260.78,19992.0,254.6638,254.8104,254.4977,254.7713,19992.0
2024-07-17 14:00:00,260.75,260.84,260.32,260.42,41398.0,254.742,254.8299,254.3219,254.4196,41398.0
2024-07-17 14:10:00,260.32,260.7,260.32,260.7,16780.0,254.3219,254.6931,254.3219,254.6931,16780.0
2024-07-17 14:20:00,260.74,260.75,260.43,260.66,13808.0,254.7322,254.742,254.4293,254.654,13808.0
2024-07-17 14:30:00,260.66,260.75,260.49,260.57,32800.0,254.654,254.742,254.488,254.5661,32800.0
2024-07-17 14:40:00,260.57,260.69,260.44,260.6,23949.0,254.5661,254.6833,254.4391,254.5954,23949.0
2024-07-17 14:50:00,260.6,260.88,260.51,260.84,27649.0,254.5954,254.869,254.5075,254.8299,27649.0
2024-07-17 15:00:00,260.83,260.89,260.67,260.85,21543.0,254.8201,254.8787,254.6638,254.8397,21543.0
2024-07-17 15:10:00,260.83,261.04,260.61,261.04,48570.0,254.8201,255.0253,254.6052,255.0253,48570.0
2024-07-17 15:20:00,261.04,261.31,260.91,261.27,38805.0,255.0253,255.2891,254.8983,255.25,38805.0
2024-07-17 15:30:00,261.24,261.42,260.96,260.96,58254.0,255.2207,255.3965,254.9471,254.9471,58254.0
2024-07-17 15:40:00,260.99,260.99,260.28,260.49,65279.0,254.9764,254.9764,254.2828,254.488,65279.0
2024-07-17 15:50:00,260.54,261.08,260.4,261.0,271407.0,254.5368,255.0644,254.4,254.9862,271407.0
2024-07-18 09:30:00,258.03,259.99,257.6,259.44,142372.0,252.0846,253.9995,251.6645,253.4621,142372.0
2024-07-18 09:40:00,259.44,261.06,259.36,260.35,60015.0,253.4621,255.0448,253.384,254.3512,60015.0
2024-07-18 09:50:00,260.38,260.44,259.72,259.91,37760.0,254.3805,254.4391,253.7357,253.9213,37760.0
2024-07-18 10:00:00,259.79,260.24,259.62,259.96,49209.0,253.8041,254.2437,253.638,253.9702,49209.0
2024-07-18 10:10:00,259.86,260.42,259.79,260.39,36732.0,253.8725,254.4196,253.8041,254.3903,36732.0
2024-07-18 10:20:00,260.4,260.97,260.26,260.78,49876.0,254.4,254.9569,254.2633,254.7713,49876.0
2024-07-18 10:30:00,260.84,261.11,260.14,260.43,48871.0,254.8299,255.0937,254.146,254.4293,48871.0
2024-07-18 10:40:00,260.38,261.25,260.31,260.9,41203.0,254.3805,255.2304,254.3121,254.8885,41203.0
2024-07-18 10:50:00,260.92,261.31,260.83,261.0,29178.0,254.908,255.2891,254.8201,254.9862,29178.0
2024-07-18 11:00:00,260.99,261.55,260.76,261.37,39883.0,254.9764,255.5235,254.7517,255.3477,39883.0
2024-07-18 11:10:00,261.37,262.07,261.09,261.98,36183.0,255.3477,256.0316,255.0741,255.9436,36183.0
2024-07-18 11:20:00,262.07,262.26,261.89,262.19,53630.0,256.0316,256.2172,255.8557,256.1488,53630.0
2024-07-18 11:30:00,262.19,262.33,261.15,261.18,83635.0,256.1488,256.2856,255.1327,255.1621,83635.0
2024-07-18 11:40:00,261.17,261.51,260.8,260.92,55013.0,255.1523,255.4845,254.7908,254.908,55013.0
2024-07-18 11:50:00,260.92,261.02,259.85,260.35,77049.0,254.908,255.0057,253.8627,254.3512,77049.0
2024-07-18 12:00:00,260.35,261.04,260.32,260.77,27104.0,254.3512,255.0253,254.3219,254.7615,27104.0
2024-07-18 12:10:00,260.75,260.87,260.52,260.69,35532.0,254.742,254.8592,254.5173,254.6833,35532.0
2024-07-18 12:20:00,260.69,260.92,260.6,260.64,19124.0,254.6833,254.908,254.5954,254.6345,19124.0
2024-07-18 12:30:00,260.67,261.07,260.57,260.95,16785.0,254.6638,255.0546,254.5661,254.9374,16785.0
2024-07-18 12:40:00,260.94,261.1,260.69,261.04,16497.0,254.9276,255.0839,254.6833,255.0253,16497.0
2024-07-18 12:50:00,261.07,261.17,260.91,260.96,21829.0,255.0546,255.1523,254.8983,254.9471,21829.0
2024-07-18 13:00:00,260.95,261.14,260.84,260.85,24575.0,254.9374,255.123,254.8299,254.8397,24575.0
2024-07-18 13:10:00,260.86,261.09,260.86,261.03,21644.0,254.8494,255.0741,254.8494,255.0155,21644.0
2024-07-18 13:20:00,260.96,261.26,260.78,261.16,31918.0,254.9471,255.2402,254.7713,255.1425,31918.0
2024-07-18 13:30:00,261.11,261.24,260.82,260.96,18403.0,255.0937,255.2207,254.8104,254.9471,18403.0
2024-07-18 13:40:00,260.97,261.12,260.93,260.95,15530.0,254.9569,255.1034,254.9178,254.9374,15530.0
2024-07-18 13:50:00,260.98,260.98,260.31,260.34,24115.0,254.9667,254.9667,254.3121,254.3414,24115.0
2024-07-18 14:00:00,260.3,260.3,259.68,259.68,37150.0,254.3023,254.3023,253.6966,253.6966,37150.0
2024-07-18 14:10:00,259.7,259.77,258.89,258.92,25171.0,253.7162,253.7845,252.9248,252.9541,25171.0
2024-07-18 14:20:00,258.92,258.92,258.53,258.63,32679.0,252.9541,252.9541,252.5731,252.6708,32679.0
2024-07-18 14:30:00,258.65,259.48,258.65,259.38,28726.0,252.6904,253.5012,252.6904,253.4035,28726.0
2024-07-18 14:40:00,259.32,259.49,259.07,259.38,31198.0,253.3449,253.511,253.1007,253.4035,31198.0
2024-07-18 14:50:00,259.32,259.6,258.99,259.33,29575.0,253.3449,253.6185,253.0225,253.3547,29575.0
2024-07-18 15:00:00,259.33,259.95,259.28,259.92,35627.0,253.3547,253.9604,253.3058,253.9311,35627.0
2024-07-18 15:10:00,259.94,259.99,259.55,259.84,42988.0,253.9506,253.9995,253.5696,253.8529,42988.0
2024-07-18 15:20:00,259.85,259.88,259.49,259.53,49929.0,253.8627,253.892,253.511,253.5501,49929.0
2024-07-18 15:30:00,259.51,259.85,259.49,259.73,48812.0,253.5305,253.8627,253.511,253.7455,48812.0
2024-07-18 15:40:00,259.68,259.73,259.36,259.71,62014.0,253.6966,253.7455,253.384,253.7259,62014.0
2024-07-18 15:50:00,259.68,260.08,259.48,259.54,222768.0,253.6966,254.0874,253.5012,253.5598,222768.0
2024-07-19 09:30:00,260.39,260.44,257.1,257.43,243302.0,254.3903,254.4391,251.1761,251.4985,243302.0
2024-07-19 09:40:00,257.33,258.21,257.28,257.62,52475.0,251.4008,252.2605,251.3519,251.6841,52475.0
2024-07-19 09:50:00,257.72,257.78,256.38,256.88,44852.0,251.7818,251.8404,250.4727,250.9611,44852.0
2024-07-19 10:00:00,256.91,256.98,255.84,256.06,60146.0,250.9904,251.0588,249.9451,250.16,60146.0
2024-07-19 10:10:00,256.11,257.56,255.82,257.56,36078.0,250.2089,251.6255,249.9256,251.6255,36078.0
2024-07-19 10:20:00,257.47,257.59,256.92,257.12,31702.0,251.5375,251.6548,251.0002,251.1956,31702.0
2024-07-19 10:30:00,257.13,258.09,256.95,258.09,22808.0,251.2054,252.1433,251.0295,252.1433,22808.0
2024-07-19 10:40:00,258.15,258.21,257.88,257.92,33561.0,252.2019,252.2605,251.9381,251.9772,33561.0
2024-07-19 10:50:00,257.94,258.05,257.24,257.48,45001.0,251.9967,252.1042,251.3128,251.5473,45001.0
2024-07-19 11:00:00,257.39,257.55,257.03,257.14,27191.0,251.4594,251.6157,251.1077,251.2151,27191.0
2024-07-19 11:10:00,257.11,257.19,256.69,256.69,24211.0,251.1858,251.264,250.7755,250.7755,24211.0
2024-07-19 11:20:00,256.66,257.01,256.65,256.72,24197.0,250.7462,251.0881,250.7364,250.8048,24197.0
2024-07-19 11:30:00,256.76,257.19,256.68,257.19,30946.0,250.8439,251.264,250.7657,251.264,30946.0
2024-07-19 11:40:00,257.09,257.12,256.74,256.89,30543.0,251.1663,251.1956,250.8244,250.9709,30543.0
2024-07-19 11:50:00,256.81,257.0,256.33,256.59,33606.0,250.8927,251.0784,250.4238,250.6778,33606.0
2024-07-19 12:00:00,256.62,257.2,256.42,257.09,33765.0,250.7071,251.2738,250.5117,251.1663,33765.0
2024-07-19 12:10:00,257.05,257.43,257.02,257.22,92668.0,251.1272,251.4985,251.0979,251.2933,92668.0
2024-07-19 12:20:00,257.1,257.15,256.24,256.52,23145.0,251.1761,251.2249,250.3359,250.6094,23145.0
2024-07-19 12:30:00,256.4,256.63,256.37,256.45,23020.0,250.4922,250.7169,250.4629,250.541,23020.0
2024-07-19 12:40:00,256.42,256.65,256.4,256.64,20135.0,250.5117,250.7364,250.4922,250.7267,20135.0
2024-07-19 12:50:00,256.55,256.62,256.23,256.37,27965.0,250.6387,250.7071,250.3261,250.4629,27965.0
2024-07-19 13:00:00,256.36,256.51,256.17,256.39,15276.0,250.4531,250.5997,250.2675,250.4824,15276.0
2024-07-19 13:10:00,256.43,256.48,256.07,256.24,25808.0,250.5215,250.5704,250.1698,250.3359,25808.0
2024-07-19 13:20:00,256.31,256.31,255.81,255.81,16723.0,250.4043,250.4043,249.9158,249.9158,16723.0
2024-07-19 13:30:00,255.82,255.82,255.5,255.67,31284.0,249.9256,249.9256,249.6129,249.779,31284.0
2024-07-19 13:40:00,255.66,255.66,255.25,255.51,29422.0,249.7692,249.7692,249.3687,249.6227,29422.0
2024-07-19 13:50:00,255.55,255.83,255.33,255.81,25624.0,249.6618,249.9353,249.4468,249.9158,25624.0
2024-07-19 14:00:00,255.85,255.93,255.67,255.82,27693.0,249.9549,250.033,249.779,249.9256,27693.0
2024-07-19 14:10:00,255.82,256.14,255.5,255.5,31054.0,249.9256,250.2382,249.6129,249.6129,31054.0
2024-07-19 14:20:00,255.56,255.56,255.1,255.16,20318.0,249.6715,249.6715,249.2221,249.2808,20318.0
2024-07-19 14:30:00,255.1,255.66,255.03,255.57,45565.0,249.2221,249.7692,249.1538,249.6813,45565.0
2024-07-19 14:40:00,255.65,256.33,255.35,255.69,43687.0,249.7595,250.4238,249.4664,249.7986,43687.0
2024-07-19 14:50:00,255.73,255.95,255.59,255.72,36221.0,249.8376,250.0526,249.7009,249.8279,36221.0
2024-07-19 15:00:00,255.7,256.35,255.66,256.32,30419.0,249.8083,250.4433,249.7692,250.414,30419.0
2024-07-19 15:10:00,256.33,256.54,256.2,256.54,32971.0,250.4238,250.629,250.2968,250.629,32971.0
2024-07-19 15:20:00,256.47,256.91,256.45,256.53,39199.0,250.5606,250.9904,250.541,250.6192,39199.0
2024-07-19 15:30:00,256.5,256.8,256.39,256.39,31941.0,250.5899,250.883,250.4824,250.4824,31941.0
2024-07-19 15:40:00,256.41,256.78,256.26,256.76,48568.0,250.502,250.8634,250.3554,250.8439,48568.0
2024-07-19 15:50:00,256.74,257.37,256.71,257.33,198252.0,250.8244,251.4398,250.7951,251.4008,198252.0
2024-07-22 09:30:00,258.3,258.9,257.86,258.46,123595.0,252.3484,252.9346,251.9186,252.5047,123595.0
2024-07-22 09:40:00,258.53,258.53,257.0,257.65,41617.0,252.5731,252.5731,251.0784,251.7134,41617.0
2024-07-22 09:50:00,257.66,258.19,256.69,256.72,42174.0,251.7232,252.241,250.7755,250.8048,42174.0
2024-07-22 10:00:00,256.65,257.3,256.4,256.86,36536.0,250.7364,251.3715,250.4922,250.9416,36536.0
2024-07-22 10:10:00,256.95,257.62,256.95,257.46,43624.0,251.0295,251.6841,251.0295,251.5278,43624.0
2024-07-22 10:20:00,257.46,257.91,257.34,257.8,33523.0,251.5278,251.9674,251.4105,251.8599,33523.0
2024-07-22 10:30:00,257.76,258.53,257.75,258.28,13179.0,251.8209,252.5731,251.8111,252.3289,13179.0
2024-07-22 10:40:00,258.25,259.38,258.12,259.23,17242.0,252.2996,253.4035,252.1726,253.257,17242.0
2024-07-22 10:50:00,259.25,259.31,258.64,259.18,56290.0,253.2765,253.3351,252.6806,253.2081,56290.0
2024-07-22 11:00:00,259.1,259.44,259.0,259.0,24650.0,253.13,253.4621,253.0323,253.0323,24650.0
2024-07-22 11:10:00,259.0,259.19,258.68,258.92,20210.0,253.0323,253.2179,252.7197,252.9541,20210.0
2024-07-22 11:20:00,258.88,259.0,258.6,258.66,25672.0,252.9151,253.0323,252.6415,252.7001,25672.0
2024-07-22 11:30:00,258.69,258.73,258.1,258.16,23131.0,252.7294,252.7685,252.153,252.2116,23131.0
2024-07-22 11:40:00,258.15,258.34,257.97,258.3,22929.0,252.2019,252.3875,252.026,252.3484,22929.0
2024-07-22 11:50:00,258.26,258.74,258.25,258.7,14248.0,252.3093,252.7783,252.2996,252.7392,14248.0
2024-07-22 12:00:00,258.77,259.0,258.6,258.85,15154.0,252.8076,253.0323,252.6415,252.8857,15154.0
2024-07-22 12:10:00,258.83,258.92,258.63,258.66,15661.0,252.8662,252.9541,252.6708,252.7001,15661.0
2024-07-22 12:20:00,258.71,258.83,258.39,258.39,9763.0,252.749,252.8662,252.4363,252.4363,9763.0
2024-07-22 12:30:00,258.36,258.48,258.16,258.33,15332.0,252.407,252.5243,252.2116,252.3777,15332.0
2024-07-22 12:40:00,258.3,258.35,258.09,258.27,14634.0,252.3484,252.3973,252.1433,252.3191,14634.0
2024-07-22 12:50:00,258.29,259.1,258.22,259.04,21091.0,252.3386,253.13,252.2703,253.0714,21091.0
2024-07-22 13:00:00,259.03,259.1,258.72,258.78,12573.0,253.0616,253.13,252.7587,252.8174,12573.0
2024-07-22 13:10:00,258.83,258.83,258.63,258.7,17675.0,252.8662,252.8662,252.6708,252.7392,17675.0
2024-07-22 13:20:00,258.71,258.73,258.34,258.66,10264.0,252.749,252.7685,252.3875,252.7001,10264.0
2024-07-22 13:30:00,258.66,258.71,258.36,258.63,15303.0,252.7001,252.749,252.407,252.6708,15303.0
2024-07-22 13:40:00,258.65,258.65,258.48,258.59,15974.0,252.6904,252.6904,252.5243,252.6317,15974.0
2024-07-22 13:50:00,258.57,258.75,258.55,258.67,15254.0,252.6122,252.788,252.5927,252.7099,15254.0
2024-07-22 14:00:00,258.71,258.77,258.38,258.42,18264.0,252.749,252.8076,252.4266,252.4657,18264.0
2024-07-22 14:10:00,258.4,258.47,258.2,258.33,16080.0,252.4461,252.5145,252.2507,252.3777,16080.0
2024-07-22 14:20:00,258.32,258.43,258.28,258.33,14896.0,252.368,252.4754,252.3289,252.3777,14896.0
2024-07-22 14:30:00,258.31,258.71,258.29,258.64,25210.0,252.3582,252.749,252.3386,252.6806,25210.0
2024-07-22 14:40:00,258.69,258.92,258.66,258.66,19927.0,252.7294,252.9541,252.7001,252.7001,19927.0
2024-07-22 14:50:00,258.66,258.99,258.65,258.94,20240.0,252.7001,253.0225,252.6904,252.9737,20240.0
2024-07-22 15:00:00,258.91,259.12,258.77,259.12,35270.0,252.9444,253.1495,252.8076,253.1495,35270.0
2024-07-22 15:10:00,259.09,259.48,259.06,259.41,30475.0,253.1202,253.5012,253.0909,253.4328,30475.0
2024-07-22 15:20:00,259.39,259.79,259.39,259.74,47362.0,253.4133,253.8041,253.4133,253.7552,47362.0
2024-07-22 15:30:00,259.75,259.76,258.92,258.93,58750.0,253.765,253.7748,252.9541,252.9639,58750.0
2024-07-22 15:40:00,258.93,258.93,258.58,258.91,33323.0,252.9639,252.9639,252.622,252.9444,33323.0
2024-07-22 15:50:00,258.85,259.64,258.84,259.41,138125.0,252.8857,253.6575,252.876,253.4328,138125.0
2024-07-23 09:30:00,259.68,260.14,258.99,259.29,114452.0,253.6966,254.146,253.0225,253.3156,114452.0
2024-07-23 09:40:00,259.21,259.34,257.84,258.03,32443.0,253.2374,253.3645,251.899,252.0846,32443.0
2024-07-23 09:50:00,258.0,258.16,257.27,257.27,33572.0,252.0553,252.2116,251.3421,251.3421,33572.0
2024-07-23 10:00:00,257.27,258.45,257.17,257.65,29090.0,251.3421,252.495,251.2445,251.7134,29090.0
2024-07-23 10:10:00,257.38,257.83,257.19,257.81,18680.0,251.4496,251.8892,251.264,251.8697,18680.0
2024-07-23 10:20:00,257.85,257.86,257.26,257.56,22764.0,251.9088,251.9186,251.3324,251.6255,22764.0
2024-07-23 10:30:00,257.49,257.99,257.48,257.61,26101.0,251.5571,252.0456,251.5473,251.6743,26101.0
2024-07-23 10:40:00,257.55,257.63,257.0,257.0,19675.0,251.6157,251.6939,251.0784,251.0784,19675.0
2024-07-23 10:50:00,257.09,257.11,256.57,256.7,26598.0,251.1663,251.1858,250.6583,250.7853,26598.0
2024-07-23 11:00:00,256.69,256.95,256.55,256.95,17943.0,250.7755,251.0295,250.6387,251.0295,17943.0
2024-07-23 11:10:00,256.91,256.97,256.64,256.76,14501.0,250.9904,251.0491,250.7267,250.8439,14501.0
2024-07-23 11:20:00,256.77,256.92,256.6,256.86,16946.0,250.8537,251.0002,250.6876,250.9416,16946.0
2024-07-23 11:30:00,256.85,256.93,256.35,256.75,17542.0,250.9318,251.01,250.4433,250.8341,17542.0
2024-07-23 11:40:00,256.71,257.43,256.69,257.39,28123.0,250.7951,251.4985,250.7755,251.4594,28123.0
2024-07-23 11:50:00,257.41,257.57,257.07,257.33,21515.0,251.4789,251.6352,251.1468,251.4008,21515.0
2024-07-23 12:00:00,257.42,257.63,257.31,257.34,7342.0,251.4887,251.6939,251.3812,251.4105,7342.0
2024-07-23 12:10:00,257.26,257.52,257.22,257.45,11554.0,251.3324,251.5864,251.2933,251.518,11554.0
2024-07-23 12:20:00,257.37,257.37,257.11,257.28,12457.0,251.4398,251.4398,251.1858,251.3519,12457.0
2024-07-23 12:30:00,257.27,257.37,256.61,256.62,15342.0,251.3421,251.4398,250.6974,250.7071,15342.0
2024-07-23 12:40:00,256.62,256.68,256.31,256.59,40851.0,250.7071,250.7657,250.4043,250.6778,40851.0
2024-07-23 12:50:00,256.62,256.62,256.18,256.44,17380.0,250.7071,250.7071,250.2773,250.5313,17380.0
2024-07-23 13:00:00,256.42,256.67,256.42,256.57,12046.0,250.5117,250.756,250.5117,250.6583,12046.0
2024-07-23 13:10:00,256.57,256.68,256.43,256.54,19068.0,250.6583,250.7657,250.5215,250.629,19068.0
2024-07-23 13:20:00,256.58,256.94,256.53,256.71,15914.0,250.668,251.0198,250.6192,250.7951,15914.0
2024-07-23 13:30:00,256.68,256.7,256.33,256.55,16794.0,250.7657,250.7853,250.4238,250.6387,16794.0
2024-07-23 13:40:00,256.55,256.61,256.35,256.59,18819.0,250.6387,250.6974,250.4433,250.6778,18819.0
2024-07-23 13:50:00,256.56,257.21,256.56,257.02,25001.0,250.6485,251.2835,250.6485,251.0979,25001.0
2024-07-23 14:00:00,256.99,257.35,256.99,257.11,23597.0,251.0686,251.4203,251.0686,251.1858,23597.0
2024-07-23 14:10:00,257.07,257.08,256.82,256.99,12220.0,251.1468,251.1565,250.9025,251.0686,12220.0
2024-07-23 14:20:00,256.99,257.09,256.71,256.85,19297.0,251.0686,251.1663,250.7951,250.9318,19297.0
2024-07-23 14:30:00,256.81,256.91,256.63,256.67,12302.0,250.8927,250.9904,250.7169,250.756,12302.0
2024-07-23 14:40:00,256.63,256.71,256.4,256.4,14650.0,250.7169,250.7951,250.4922,250.4922,14650.0
2024-07-23 14:50:00,256.4,256.4,255.91,255.92,34127.0,250.4922,250.4922,250.0135,250.0233,34127.0
2024-07-23 15:00:00,255.93,255.94,255.36,255.41,86242.0,250.033,250.0428,249.4762,249.525,86242.0
2024-07-23 15:10:00,255.41,255.56,255.11,255.36,47610.0,249.525,249.6715,249.2319,249.4762,47610.0
2024-07-23 15:20:00,255.33,255.52,254.96,255.05,62192.0,249.4468,249.6325,249.0854,249.1733,62192.0
2024-07-23 15:30:00,255.04,255.23,254.86,254.98,65333.0,249.1635,249.3492,248.9877,249.1049,65333.0
2024-07-23 15:40:00,254.98,254.98,254.37,254.61,69665.0,249.1049,249.1049,248.509,248.7434,69665.0
2024-07-23 15:50:00,254.62,254.78,253.5,254.05,218091.0,248.7532,248.9095,247.659,248.1963,218091.0
2024-07-24 09:30:00,246.32,249.13,246.12,248.97,572455.0,240.6445,243.3897,240.4491,243.2334,572455.0
2024-07-24 09:40:00,248.99,250.82,248.8,249.41,185458.0,243.2529,245.0408,243.0673,243.6633,185458.0
2024-07-24 09:50:00,249.41,249.79,248.62,249.57,131350.0,243.6633,244.0345,242.8915,243.8196,131350.0
2024-07-24 10:00:00,249.79,250.79,249.59,250.29,114539.0,244.0345,245.0115,243.8391,244.523,114539.0
2024-07-24 10:10:00,250.24,250.34,249.2,249.23,89304.0,244.4741,244.5718,243.4581,243.4874,89304.0
2024-07-24 10:20:00,249.27,249.94,249.1,249.39,45068.0,243.5265,244.181,243.3604,243.6437,45068.0
2024-07-24 10:30:00,249.39,249.55,249.04,249.26,43683.0,243.6437,243.8,243.3018,243.5167,43683.0
2024-07-24 10:40:00,249.26,250.21,249.21,249.99,60378.0,243.5167,244.4448,243.4679,244.2299,60378.0
2024-07-24 10:50:00,250.06,250.51,249.85,249.95,47117.0,244.2983,244.7379,244.0931,244.1908,47117.0
2024-07-24 11:00:00,250.01,250.02,249.63,249.81,33169.0,244.2494,244.2592,243.8782,244.054,33169.0
2024-07-24 11:10:00,249.88,250.27,249.74,250.13,49958.0,244.1224,244.5034,243.9857,244.3667,49958.0
2024-07-24 11:20:00,250.16,250.84,250.0,250.83,48038.0,244.396,245.0603,244.2397,245.0505,48038.0
2024-07-24 11:30:00,250.71,250.84,250.39,250.39,57832.0,244.9333,245.0603,244.6207,244.6207,57832.0
2024-07-24 11:40:00,250.45,250.62,250.31,250.5,40938.0,244.6793,244.8454,244.5425,244.7281,40938.0
2024-07-24 11:50:00,250.5,250.73,250.2,250.41,67876.0,244.7281,244.9528,244.4351,244.6402,67876.0
2024-07-24 12:00:00,250.31,250.97,250.31,250.73,99309.0,244.5425,245.1873,244.5425,244.9528,99309.0
2024-07-24 12:10:00,250.73,251.52,250.73,251.47,38173.0,244.9528,245.7246,244.9528,245.6758,38173.0
2024-07-24 12:20:00,251.5,251.9,251.41,251.57,36315.0,245.7051,246.0959,245.6172,245.7735,36315.0
2024-07-24 12:30:00,251.55,251.66,251.35,251.5,32486.0,245.7539,245.8614,245.5586,245.7051,32486.0
2024-07-24 12:40:00,251.52,251.9,251.44,251.68,27245.0,245.7246,246.0959,245.6465,245.8809,27245.0
2024-07-24 12:50:00,251.68,252.06,251.55,251.94,25287.0,245.8809,246.2522,245.7539,246.135,25287.0
2024-07-24 13:00:00,251.97,252.61,251.94,252.54,20762.0,246.1643,246.7895,246.135,246.7211,20762.0
2024-07-24 13:10:00,252.59,252.61,252.26,252.5,25051.0,246.77,246.7895,246.4476,246.6821,25051.0
2024-07-24 13:20:00,252.5,252.87,252.43,252.77,60755.0,246.6821,247.0435,246.6137,246.9458,60755.0
2024-07-24 13:30:00,252.77,253.46,252.6,253.42,26631.0,246.9458,247.6199,246.7798,247.5809,26631.0
2024-07-24 13:40:00,253.4,253.52,253.3,253.46,49722.0,247.5613,247.6786,247.4636,247.6199,49722.0
2024-07-24 13:50:00,253.46,253.73,253.4,253.47,53066.0,247.6199,247.8837,247.5613,247.6297,53066.0
2024-07-24 14:00:00,253.47,253.53,252.68,252.74,75961.0,247.6297,247.6883,246.8579,246.9165,75961.0
2024-07-24 14:10:00,252.68,252.86,252.58,252.75,46010.0,246.8579,247.0338,246.7602,246.9263,46010.0
2024-07-24 14:20:00,252.82,252.95,252.65,252.94,39545.0,246.9947,247.1217,246.8286,247.1119,39545.0
2024-07-24 14:30:00,252.98,253.2,252.94,253.15,30407.0,247.151,247.3659,247.1119,247.3171,30407.0
2024-07-24 14:40:00,253.11,253.56,252.95,253.51,41737.0,247.278,247.7176,247.1217,247.6688,41737.0
2024-07-24 14:50:00,253.51,253.51,253.25,253.42,31286.0,247.6688,247.6688,247.4148,247.5809,31286.0
2024-07-24 15:00:00,253.43,253.53,253.35,253.45,45957.0,247.5906,247.6883,247.5125,247.6102,45957.0
2024-07-24 15:10:00,253.46,253.5,253.22,253.5,43340.0,247.6199,247.659,247.3855,247.659,43340.0
2024-07-24 15:20:00,253.54,254.04,253.51,254.03,56930.0,247.6981,248.1866,247.6688,248.1768,56930.0
2024-07-24 15:30:00,254.03,254.33,253.66,253.68,110443.0,248.1768,248.4699,247.8153,247.8349,110443.0
2024-07-24 15:40:00,253.68,253.68,253.27,253.5,69664.0,247.8349,247.8349,247.4343,247.659,69664.0
2024-07-24 15:50:00,253.6,253.93,253.41,253.43,266079.0,247.7567,248.0791,247.5711,247.5906,266079.0
2024-07-25 09:30:00,254.19,254.77,252.22,253.04,113939.0,248.3331,248.8998,246.4085,247.2096,113939.0
2024-07-25 09:40:00,252.99,253.16,251.64,251.64,71297.0,247.1608,247.3268,245.8419,245.8419,71297.0
2024-07-25 09:50:00,251.68,253.65,251.67,253.45,52847.0,245.8809,247.8056,245.8712,247.6102,52847.0
2024-07-25 10:00:00,253.44,255.39,253.01,254.87,78719.0,247.6004,249.5055,247.1803,248.9974,78719.0
2024-07-25 10:10:00,254.84,256.09,254.67,255.97,68595.0,248.9681,250.1893,248.8021,250.0721,68595.0
2024-07-25 10:20:00,256.01,256.04,254.93,255.03,62046.0,250.1112,250.1405,249.0561,249.1538,62046.0
2024-07-25 10:30:00,255.03,255.03,253.31,253.31,81922.0,249.1538,249.1538,247.4734,247.4734,81922.0
2024-07-25 10:40:00,253.33,253.33,252.55,252.63,38730.0,247.4929,247.4929,246.7309,246.8091,38730.0
2024-07-25 10:50:00,252.59,252.84,252.14,252.34,36526.0,246.77,247.0142,246.3304,246.5257,36526.0
2024-07-25 11:00:00,252.4,252.91,252.34,252.71,24701.0,246.5844,247.0826,246.5257,246.8872,24701.0
2024-07-25 11:10:00,252.74,252.87,252.45,252.81,32117.0,246.9165,247.0435,246.6332,246.9849,32117.0
2024-07-25 11:20:00,252.81,252.81,251.6,251.65,28059.0,246.9849,246.9849,245.8028,245.8516,28059.0
2024-07-25 11:30:00,251.61,251.72,251.28,251.56,51728.0,245.8126,245.92,245.4902,245.7637,51728.0
2024-07-25 11:40:00,251.55,252.2,251.46,251.81,80130.0,245.7539,246.389,245.666,246.008,80130.0
2024-07-25 11:50:00,251.8,251.85,251.1,251.56,33640.0,245.9982,246.047,245.3143,245.7637,33640.0
2024-07-25 12:00:00,251.54,251.73,251.36,251.47,40754.0,245.7442,245.9298,245.5683,245.6758,40754.0
2024-07-25 12:10:00,251.46,252.56,251.41,252.56,26288.0,245.666,246.7407,245.6172,246.7407,26288.0
2024-07-25 12:20:00,252.5,252.9,252.28,252.8,26055.0,246.6821,247.0728,246.4671,246.9751,26055.0
2024-07-25 12:30:00,252.8,253.27,252.7,253.09,41986.0,246.9751,247.4343,246.8774,247.2585,41986.0
2024-07-25 12:40:00,253.21,253.28,252.62,252.69,20965.0,247.3757,247.4441,246.7993,246.8677,20965.0
2024-07-25 12:50:00,252.65,252.86,252.54,252.62,32401.0,246.8286,247.0338,246.7211,246.7993,32401.0
2024-07-25 13:00:00,252.59,253.51,252.58,253.18,20678.0,246.77,247.6688,246.7602,247.3464,20678.0
2024-07-25 13:10:00,253.2,253.22,252.71,253.08,27886.0,247.3659,247.3855,246.8872,247.2487,27886.0
2024-07-25 13:20:00,253.15,253.17,252.77,252.9,26355.0,247.3171,247.3366,246.9458,247.0728,26355.0
2024-07-25 13:30:00,252.9,252.95,252.69,252.82,30014.0,247.0728,247.1217,246.8677,246.9947,30014.0
2024-07-25 13:40:00,252.84,253.11,252.69,252.69,19007.0,247.0142,247.278,246.8677,246.8677,19007.0
2024-07-25 13:50:00,252.71,252.84,252.52,252.55,30153.0,246.8872,247.0142,246.7016,246.7309,30153.0
2024-07-25 14:00:00,252.64,252.64,252.39,252.52,26342.0,246.8188,246.8188,246.5746,246.7016,26342.0
2024-07-25 14:10:00,252.52,253.12,252.51,253.05,20803.0,246.7016,247.2878,246.6918,247.2194,20803.0
2024-07-25 14:20:00,253.09,253.2,252.89,252.9,16948.0,247.2585,247.3659,247.0631,247.0728,16948.0
2024-07-25 14:30:00,252.89,252.92,252.55,252.64,12444.0,247.0631,247.0924,246.7309,246.8188,12444.0
2024-07-25 14:40:00,252.62,252.64,251.8,251.95,37436.0,246.7993,246.8188,245.9982,246.1447,37436.0
2024-07-25 14:50:00,251.93,251.99,251.78,251.83,25136.0,246.1252,246.1838,245.9786,246.0275,25136.0
2024-07-25 15:00:00,251.83,251.93,251.68,251.82,35989.0,246.0275,246.1252,245.8809,246.0177,35989.0
2024-07-25 15:10:00,251.84,252.41,251.84,252.41,33335.0,246.0373,246.5941,246.0373,246.5941,33335.0
2024-07-25 15:20:00,252.42,253.19,252.37,253.19,24053.0,246.6039,247.3562,246.5551,247.3562,24053.0
2024-07-25 15:30:00,253.17,253.21,252.61,252.61,37951.0,247.3366,247.3757,246.7895,246.7895,37951.0
2024-07-25 15:40:00,252.6,252.6,251.73,252.3,62896.0,246.7798,246.7798,245.9298,246.4867,62896.0
2024-07-25 15:50:00,252.23,252.29,251.35,251.52,175843.0,246.4183,246.4769,245.5586,245.7246,175843.0
2024-07-26 09:30:00,252.9,253.72,252.59,253.27,171148.0,247.0728,247.8739,246.77,247.4343,171148.0
2024-07-26 09:40:00,253.25,253.5,252.44,253.4,61491.0,247.4148,247.659,246.6234,247.5613,61491.0
2024-07-26 09:50:00,253.28,253.44,252.72,252.92,50169.0,247.4441,247.6004,246.897,247.0924,50169.0
2024-07-26 10:00:00,253.2,253.84,252.6,252.6,56332.0,247.3659,247.9912,246.7798,246.7798,56332.0
2024-07-26 10:10:00,252.71,253.02,252.5,252.5,39468.0,246.8872,247.1901,246.6821,246.6821,39468.0
2024-07-26 10:20:00,252.43,253.73,252.42,253.62,28821.0,246.6137,247.8837,246.6039,247.7762,28821.0
2024-07-26 10:30:00,253.54,253.8,252.72,253.02,84016.0,247.6981,247.9521,246.897,247.1901,84016.0
2024-07-26 10:40:00,253.04,253.76,253.04,253.32,48590.0,247.2096,247.913,247.2096,247.4832,48590.0
2024-07-26 10:50:00,253.3,253.7,253.01,253.54,39270.0,247.4636,247.8544,247.1803,247.6981,39270.0
2024-07-26 11:00:00,253.64,254.05,253.23,253.41,24361.0,247.7958,248.1963,247.3952,247.5711,24361.0
2024-07-26 11:10:00,253.4,253.59,253.09,253.14,18677.0,247.5613,247.7469,247.2585,247.3073,18677.0
2024-07-26 11:20:00,253.12,253.52,253.09,253.32,26915.0,247.2878,247.6786,247.2585,247.4832,26915.0
2024-07-26 11:30:00,253.4,253.56,252.97,253.04,30729.0,247.5613,247.7176,247.1412,247.2096,30729.0
2024-07-26 11:40:00,253.04,253.35,252.92,253.06,25719.0,247.2096,247.5125,247.0924,247.2292,25719.0
2024-07-26 11:50:00,253.06,253.57,253.01,253.41,30028.0,247.2292,247.7274,247.1803,247.5711,30028.0
2024-07-26 12:00:00,253.48,253.77,253.37,253.72,24837.0,247.6395,247.9228,247.532,247.8739,24837.0
2024-07-26 12:10:00,253.72,253.74,253.28,253.29,29978.0,247.8739,247.8935,247.4441,247.4539,29978.0
2024-07-26 12:20:00,253.27,253.29,253.04,253.16,38668.0,247.4343,247.4539,247.2096,247.3268,38668.0
2024-07-26 12:30:00,253.18,253.22,252.5,252.97,56083.0,247.3464,247.3855,246.6821,247.1412,56083.0
2024-07-26 12:40:00,253.04,253.37,252.97,253.21,20829.0,247.2096,247.532,247.1412,247.3757,20829.0
2024-07-26 12:50:00,253.18,253.57,253.12,253.48,29639.0,247.3464,247.7274,247.2878,247.6395,29639.0
2024-07-26 13:00:00,253.43,253.67,253.37,253.63,31000.0,247.5906,247.8251,247.532,247.786,31000.0
2024-07-26 13:10:00,253.56,253.59,253.41,253.5,13308.0,247.7176,247.7469,247.5711,247.659,13308.0
2024-07-26 13:20:00,253.46,253.67,253.34,253.45,26009.0,247.6199,247.8251,247.5027,247.6102,26009.0
2024-07-26 13:30:00,253.4,253.5,252.64,252.74,34207.0,247.5613,247.659,246.8188,246.9165,34207.0
2024-07-26 13:40:00,252.79,252.79,252.34,252.37,29022.0,246.9654,246.9654,246.5257,246.5551,29022.0
2024-07-26 13:50:00,252.42,252.96,252.4,252.9,29884.0,246.6039,247.1315,246.5844,247.0728,29884.0
2024-07-26 14:00:00,252.88,253.13,252.59,253.04,46137.0,247.0533,247.2975,246.77,247.2096,46137.0
2024-07-26 14:10:00,253.01,253.05,252.56,252.6,48074.0,247.1803,247.2194,246.7407,246.7798,48074.0
2024-07-26 14:20:00,252.63,252.63,252.02,252.16,51576.0,246.8091,246.8091,246.2131,246.3499,51576.0
2024-07-26 14:30:00,252.12,252.17,251.81,252.1,49813.0,246.3108,246.3597,246.008,246.2913,49813.0
2024-07-26 14:40:00,252.1,252.23,251.8,251.89,56838.0,246.2913,246.4183,245.9982,246.0861,56838.0
2024-07-26 14:50:00,251.91,251.92,251.57,251.59,42578.0,246.1057,246.1154,245.7735,245.793,42578.0
2024-07-26 15:00:00,251.54,251.73,251.24,251.7,51117.0,245.7442,245.9298,245.4511,245.9005,51117.0
2024-07-26 15:10:00,251.78,252.26,251.57,252.17,45477.0,245.9786,246.4476,245.7735,246.3597,45477.0
2024-07-26 15:20:00,252.19,252.21,251.87,251.87,59669.0,246.3792,246.3987,246.0666,246.0666,59669.0
2024-07-26 15:30:00,251.87,251.89,251.27,251.51,82689.0,246.0666,246.0861,245.4804,245.7149,82689.0
2024-07-26 15:40:00,251.57,251.84,251.2,251.64,116296.0,245.7735,246.0373,245.412,245.8419,116296.0
2024-07-26 15:50:00,251.65,252.09,250.75,251.99,295917.0,245.8516,246.2815,244.9724,246.1838,295917.0
2024-07-29 09:30:00,253.02,256.8,250.23,256.02,531734.0,247.1901,250.883,244.4644,250.121,531734.0
2024-07-29 09:40:00,256.31,260.57,255.47,260.0,555026.0,250.4043,254.5661,249.5836,254.0092,555026.0
2024-07-29 09:50:00,259.98,259.98,256.97,258.94,225263.0,253.9897,253.9897,251.0491,252.9737,225263.0
2024-07-29 10:00:00,258.79,262.22,258.62,261.89,344721.0,252.8271,256.1781,252.661,255.8557,344721.0
2024-07-29 10:10:00,261.99,263.25,260.78,261.12,350442.0,255.9534,257.1844,254.7713,255.1034,350442.0
2024-07-29 10:20:00,261.02,261.89,260.1,260.81,141488.0,255.0057,255.8557,254.1069,254.8006,141488.0
2024-07-29 10:30:00,260.88,260.9,258.69,260.41,192908.0,254.869,254.8885,252.7294,254.4098,192908.0
2024-07-29 10:40:00,260.39,261.29,260.34,260.89,111075.0,254.3903,255.2695,254.3414,254.8787,111075.0
2024-07-29 10:50:00,260.78,262.15,260.5,261.63,119118.0,254.7713,256.1097,254.4977,255.6017,119118.0
2024-07-29 11:00:00,261.62,261.64,259.92,260.39,77306.0,255.5919,255.6115,253.9311,254.3903,77306.0
2024-07-29 11:10:00,260.39,261.8,259.7,261.51,75715.0,254.3903,255.7678,253.7162,255.4845,75715.0
2024-07-29 11:20:00,261.6,261.94,261.36,261.89,71861.0,255.5724,255.9045,255.3379,255.8557,71861.0
2024-07-29 11:30:00,261.9,262.71,261.8,262.23,216120.0,255.8655,256.6568,255.7678,256.1879,216120.0
2024-07-29 11:40:00,262.16,262.82,261.85,262.67,96512.0,256.1195,256.7643,255.8166,256.6177,96512.0
2024-07-29 11:50:00,262.69,262.73,261.74,262.2,103265.0,256.6373,256.6763,255.7092,256.1586,103265.0
2024-07-29 12:00:00,262.14,263.2,262.14,263.18,90047.0,256.0999,257.1355,256.0999,257.116,90047.0
2024-07-29 12:10:00,263.17,263.63,262.96,263.53,104428.0,257.1062,257.5556,256.901,257.4579,104428.0
2024-07-29 12:20:00,263.44,263.49,262.36,262.76,69312.0,257.37,257.4188,256.3149,256.7057,69312.0
2024-07-29 12:30:00,262.79,263.05,262.35,262.77,49133.0,256.735,256.989,256.3051,256.7154,49133.0
2024-07-29 12:40:00,262.74,263.17,262.7,262.94,49328.0,256.6861,257.1062,256.647,256.8815,49328.0
2024-07-29 12:50:00,262.94,263.46,262.82,263.45,64675.0,256.8815,257.3895,256.7643,257.3798,64675.0
2024-07-29 13:00:00,263.49,263.69,263.27,263.65,96948.0,257.4188,257.6142,257.2039,257.5751,96948.0
2024-07-29 13:10:00,263.71,263.93,263.19,263.29,53248.0,257.6338,257.8487,257.1257,257.2234,53248.0
2024-07-29 13:20:00,263.3,263.3,262.94,263.21,43017.0,257.2332,257.2332,256.8815,257.1453,43017.0
2024-07-29 13:30:00,263.11,263.31,262.9,263.17,37106.0,257.0476,257.243,256.8424,257.1062,37106.0
2024-07-29 13:40:00,263.21,263.33,262.98,263.02,36431.0,257.1453,257.2625,256.9206,256.9597,36431.0
2024-07-29 13:50:00,263.01,263.2,262.92,263.0,49251.0,256.9499,257.1355,256.862,256.9401,49251.0
2024-07-29 14:00:00,263.04,263.12,262.1,262.31,78143.0,256.9792,257.0574,256.0609,256.266,78143.0
2024-07-29 14:10:00,262.3,262.7,262.11,262.12,43854.0,256.2563,256.647,256.0706,256.0804,43854.0
2024-07-29 14:20:00,262.11,262.22,261.55,261.98,66697.0,256.0706,256.1781,255.5235,255.9436,66697.0
2024-07-29 14:30:00,262.03,262.26,261.65,262.04,52715.0,255.9925,256.2172,255.6212,256.0022,52715.0
2024-07-29 14:40:00,262.04,262.48,261.87,262.48,53756.0,256.0022,256.4321,255.8362,256.4321,53756.0
2024-07-29 14:50:00,262.46,262.63,262.41,262.43,49767.0,256.4126,256.5786,256.3637,256.3833,49767.0
2024-07-29 15:00:00,262.44,262.7,262.17,262.48,46549.0,256.393,256.647,256.1292,256.4321,46549.0
2024-07-29 15:10:00,262.47,262.67,262.36,262.55,47461.0,256.4223,256.6177,256.3149,256.5005,47461.0
2024-07-29 15:20:00,262.57,262.74,262.07,262.57,79895.0,256.52,256.6861,256.0316,256.52,79895.0
2024-07-29 15:30:00,262.58,262.7,262.25,262.33,93275.0,256.5298,256.647,256.2074,256.2856,93275.0
2024-07-29 15:40:00,262.37,262.5,260.82,261.02,179655.0,256.3246,256.4516,254.8104,255.0057,179655.0
2024-07-29 15:50:00,261.03,261.6,260.74,261.57,306419.0,255.0155,255.5724,254.7322,255.5431,306419.0
2024-07-30 09:30:00,261.0,262.91,260.93,261.61,174791.0,254.9862,256.8522,254.9178,255.5821,174791.0
2024-07-30 09:40:00,261.62,262.6,260.31,262.6,77587.0,255.5919,256.5493,254.3121,256.5493,77587.0
2024-07-30 09:50:00,262.6,263.5,262.4,263.5,93851.0,256.5493,257.4286,256.3539,257.4286,93851.0
2024-07-30 10:00:00,263.66,264.38,262.94,263.53,151062.0,257.5849,258.2883,256.8815,257.4579,151062.0
2024-07-30 10:10:00,263.61,263.81,262.46,262.8,68190.0,257.5361,257.7315,256.4126,256.7447,68190.0
2024-07-30 10:20:00,262.68,263.5,262.42,263.32,50198.0,256.6275,257.4286,256.3735,257.2527,50198.0
2024-07-30 10:30:00,263.32,263.51,262.43,262.68,46401.0,257.2527,257.4384,256.3833,256.6275,46401.0
2024-07-30 10:40:00,262.68,262.88,262.13,262.83,58425.0,256.6275,256.8229,256.0902,256.774,58425.0
2024-07-30 10:50:00,262.85,263.4,262.81,263.21,70759.0,256.7936,257.3309,256.7545,257.1453,70759.0
2024-07-30 11:00:00,263.28,263.44,262.75,262.86,44687.0,257.2137,257.37,256.6959,256.8033,44687.0
2024-07-30 11:10:00,262.9,263.6,262.85,263.5,58018.0,256.8424,257.5263,256.7936,257.4286,58018.0
2024-07-30 11:20:00,263.54,263.67,263.23,263.37,34964.0,257.4677,257.5947,257.1648,257.3016,34964.0
2024-07-30 11:30:00,263.4,264.18,263.31,264.11,44670.0,257.3309,258.0929,257.243,258.0245,44670.0
2024-07-30 11:40:00,264.15,264.2,263.72,263.88,42272.0,258.0636,258.1125,257.6435,257.7998,42272.0
2024-07-30 11:50:00,263.94,264.35,263.79,264.33,55370.0,257.8585,258.259,257.7119,258.2395,55370.0
2024-07-30 12:00:00,264.3,264.66,264.08,264.17,53112.0,258.2102,258.5619,257.9952,258.0832,53112.0
2024-07-30 12:10:00,264.19,264.32,263.74,263.91,28096.0,258.1027,258.2297,257.6631,257.8292,28096.0
2024-07-30 12:20:00,263.91,264.71,263.87,264.61,48832.0,257.8292,258.6107,257.7901,258.513,48832.0
2024-07-30 12:30:00,264.67,264.9,264.4,264.81,35178.0,258.5716,258.7963,258.3079,258.7084,35178.0
2024-07-30 12:40:00,264.84,265.02,264.58,264.77,57311.0,258.7377,258.9136,258.4837,258.6693,57311.0
2024-07-30 12:50:00,264.76,264.87,264.4,264.67,34005.0,258.6596,258.767,258.3079,258.5716,34005.0
2024-07-30 13:00:00,264.68,265.03,264.25,264.79,83290.0,258.5814,258.9233,258.1613,258.6889,83290.0
2024-07-30 13:10:00,264.79,264.83,264.39,264.76,44424.0,258.6889,258.728,258.2981,258.6596,44424.0
2024-07-30 13:20:00,264.79,265.13,264.71,264.85,65127.0,258.6889,259.021,258.6107,258.7475,65127.0
2024-07-30 13:30:00,264.84,265.4,264.74,265.39,54228.0,258.7377,259.2848,258.64,259.2751,54228.0
2024-07-30 13:40:00,265.39,265.48,265.19,265.38,54891.0,259.2751,259.363,259.0797,259.2653,54891.0
2024-07-30 13:50:00,265.38,265.89,265.23,265.87,43565.0,259.2653,259.7635,259.1187,259.744,43565.0
2024-07-30 14:00:00,265.8,266.06,265.66,266.02,55151.0,259.6756,259.9296,259.5388,259.8905,55151.0
2024-07-30 14:10:00,266.02,266.83,265.93,266.8,87891.0,259.8905,260.6819,259.8026,260.6526,87891.0
2024-07-30 14:20:00,266.8,267.37,266.52,266.75,133848.0,260.6526,261.2094,260.379,260.6037,133848.0
2024-07-30 14:30:00,266.74,266.9,266.59,266.83,58481.0,260.5939,260.7503,260.4474,260.6819,58481.0
2024-07-30 14:40:00,266.84,266.9,266.28,266.35,52163.0,260.6916,260.7503,260.1445,260.2129,52163.0
2024-07-30 14:50:00,266.39,266.4,265.93,266.36,48551.0,260.252,260.2618,259.8026,260.2227,48551.0
2024-07-30 15:00:00,266.36,266.65,266.26,266.51,50193.0,260.2227,260.506,260.125,260.3692,50193.0
2024-07-30 15:10:00,266.54,266.82,266.43,266.72,70243.0,260.3986,260.6721,260.2911,260.5744,70243.0
2024-07-30 15:20:00,266.73,266.83,265.84,266.04,52308.0,260.5842,260.6819,259.7147,259.9101,52308.0
2024-07-30 15:30:00,266.0,266.19,265.7,266.11,54133.0,259.871,260.0566,259.5779,259.9785,54133.0
2024-07-30 15:40:00,266.14,267.24,265.78,267.15,113106.0,260.0078,261.0824,259.6561,260.9945,113106.0
2024-07-30 15:50:00,267.13,267.33,266.34,266.42,262583.0,260.975,261.1704,260.2032,260.2813,262583.0
2024-07-31 09:30:00,265.42,266.4,263.76,264.75,158889.0,259.3044,260.2618,257.6826,258.6498,158889.0
2024-07-31 09:40:00,264.65,265.98,263.78,265.55,71577.0,258.5521,259.8515,257.7021,259.4314,71577.0
2024-07-31 09:50:00,265.52,265.7,264.5,264.82,61256.0,259.4021,259.5779,258.4056,258.7182,61256.0
2024-07-31 10:00:00,264.66,264.87,263.2,263.89,85394.0,258.5619,258.767,257.1355,257.8096,85394.0
2024-07-31 10:10:00,263.84,264.91,263.61,264.74,51535.0,257.7608,258.8061,257.5361,258.64,51535.0
2024-07-31 10:20:00,264.74,265.92,264.7,265.8,40159.0,258.64,259.7928,258.601,259.6756,40159.0
2024-07-31 10:30:00,265.92,266.17,265.5,265.74,23854.0,259.7928,260.0371,259.3825,259.617,23854.0
2024-07-31 10:40:00,265.8,265.93,265.44,265.45,37255.0,259.6756,259.8026,259.3239,259.3337,37255.0
2024-07-31 10:50:00,265.51,265.86,264.77,265.76,82135.0,259.3923,259.7342,258.6693,259.6365,82135.0
2024-07-31 11:00:00,265.74,265.98,265.3,265.62,19793.0,259.617,259.8515,259.1871,259.4998,19793.0
2024-07-31 11:10:00,265.6,266.14,265.12,265.97,35821.0,259.4802,260.0078,259.0113,259.8417,35821.0
2024-07-31 11:20:00,265.97,266.39,265.81,265.93,49683.0,259.8417,260.252,259.6854,259.8026,49683.0
2024-07-31 11:30:00,265.96,266.22,265.78,266.15,52345.0,259.8319,260.0859,259.6561,260.0175,52345.0
2024-07-31 11:40:00,266.22,266.46,265.72,265.84,39812.0,260.0859,260.3204,259.5974,259.7147,39812.0
2024-07-31 11:50:00,265.89,265.89,265.36,265.75,34419.0,259.7635,259.7635,259.2457,259.6268,34419.0
2024-07-31 12:00:00,265.82,266.23,265.79,266.14,23182.0,259.6951,260.0957,259.6658,260.0078,23182.0
2024-07-31 12:10:00,266.13,266.4,265.87,265.97,29608.0,259.998,260.2618,259.744,259.8417,29608.0
2024-07-31 12:20:00,265.94,266.35,265.89,266.35,36506.0,259.8124,260.2129,259.7635,260.2129,36506.0
2024-07-31 12:30:00,266.34,266.56,266.29,266.42,38735.0,260.2032,260.4181,260.1543,260.2813,38735.0
2024-07-31 12:40:00,266.47,266.5,265.75,266.05,46945.0,260.3302,260.3595,259.6268,259.9198,46945.0
2024-07-31 12:50:00,266.14,266.21,265.7,265.77,25159.0,260.0078,260.0762,259.5779,259.6463,25159.0
2024-07-31 13:00:00,265.7,265.84,265.58,265.58,29261.0,259.5779,259.7147,259.4607,259.4607,29261.0
2024-07-31 13:10:00,265.57,265.9,265.42,265.67,41662.0,259.4509,259.7733,259.3044,259.5486,41662.0
2024-07-31 13:20:00,265.7,266.37,265.7,265.79,86115.0,259.5779,260.2325,259.5779,259.6658,86115.0
2024-07-31 13:30:00,265.73,265.77,265.34,265.62,53073.0,259.6072,259.6463,259.2262,259.4998,53073.0
2024-07-31 13:40:00,265.66,266.15,265.65,266.05,28078.0,259.5388,260.0175,259.5291,259.9198,28078.0
2024-07-31 13:50:00,266.11,266.85,266.11,266.54,24876.0,259.9785,260.7014,259.9785,260.3986,24876.0
2024-07-31 14:00:00,266.46,266.94,266.34,266.63,22604.0,260.3204,260.7893,260.2032,260.4865,22604.0
2024-07-31 14:10:00,266.63,267.17,266.63,267.06,20865.0,260.4865,261.014,260.4865,260.9066,20865.0
2024-07-31 14:20:00,267.0,267.15,266.85,267.04,26222.0,260.848,260.9945,260.7014,260.887,26222.0
2024-07-31 14:30:00,266.98,267.48,266.95,267.01,34016.0,260.8284,261.3169,260.7991,260.8577,34016.0
2024-07-31 14:40:00,267.08,267.4,267.03,267.36,39513.0,260.9261,261.2387,260.8773,261.1997,39513.0
2024-07-31 14:50:00,267.38,267.63,267.14,267.48,43508.0,261.2192,261.4634,260.9847,261.3169,43508.0
2024-07-31 15:00:00,267.5,267.67,266.6,266.74,42818.0,261.3364,261.5025,260.4572,260.5939,42818.0
2024-07-31 15:10:00,266.75,266.82,265.97,265.97,58924.0,260.6037,260.6721,259.8417,259.8417,58924.0
2024-07-31 15:20:00,265.91,266.12,265.35,265.46,61079.0,259.7831,259.9882,259.236,259.3434,61079.0
2024-07-31 15:30:00,265.46,265.67,265.14,265.63,66874.0,259.3434,259.5486,259.0308,259.5095,66874.0
2024-07-31 15:40:00,265.58,266.06,265.54,265.86,78386.0,259.4607,259.9296,259.4216,259.7342,78386.0
2024-07-31 15:50:00,265.83,266.08,264.94,265.37,254316.0,259.7049,259.9492,258.8354,259.2555,254316.0
2024-08-01 09:30:00,266.82,267.5,265.67,265.67,77119.0,260.6721,261.3364,259.5486,259.5486,77119.0
2024-08-01 09:40:00,265.79,265.96,262.4,263.73,83309.0,259.6658,259.8319,256.3539,257.6533,83309.0
2024-08-01 09:50:00,263.77,264.28,262.95,264.07,49563.0,257.6924,258.1906,256.8913,257.9855,49563.0
2024-08-01 10:00:00,264.04,264.84,263.8,264.03,53346.0,257.9562,258.7377,257.7217,257.9464,53346.0
2024-08-01 10:10:00,264.15,264.55,263.64,263.83,37513.0,258.0636,258.4544,257.5654,257.751,37513.0
2024-08-01 10:20:00,263.75,264.52,263.75,264.08,26528.0,257.6728,258.4251,257.6728,257.9952,26528.0
2024-08-01 10:30:00,263.99,264.2,263.39,263.66,19843.0,257.9073,258.1125,257.3211,257.5849,19843.0
2024-08-01 10:40:00,263.53,264.0,263.38,263.91,26900.0,257.4579,257.9171,257.3114,257.8292,26900.0
2024-08-01 10:50:00,263.87,264.0,263.29,263.41,36394.0,257.7901,257.9171,257.2234,257.3407,36394.0
2024-08-01 11:00:00,263.28,263.73,263.16,263.62,32317.0,257.2137,257.6533,257.0964,257.5458,32317.0
2024-08-01 11:10:00,263.71,264.23,263.43,264.18,42470.0,257.6338,258.1418,257.3602,258.0929,42470.0
2024-08-01 11:20:00,264.18,264.93,263.8,264.66,84366.0,258.0929,258.8257,257.7217,258.5619,84366.0
2024-08-01 11:30:00,264.62,265.22,264.54,264.61,63460.0,258.5228,259.109,258.4446,258.513,63460.0
2024-08-01 11:40:00,264.69,264.95,263.61,263.73,36927.0,258.5912,258.8452,257.5361,257.6533,36927.0
2024-08-01 11:50:00,263.71,264.2,263.61,263.82,24784.0,257.6338,258.1125,257.5361,257.7412,24784.0
2024-08-01 12:00:00,263.82,263.92,263.4,263.87,19818.0,257.7412,257.8389,257.3309,257.7901,19818.0
2024-08-01 12:10:00,263.75,264.32,263.52,264.32,18067.0,257.6728,258.2297,257.4481,258.2297,18067.0
2024-08-01 12:20:00,264.33,264.42,263.94,264.02,25562.0,258.2395,258.3274,257.8585,257.9366,25562.0
2024-08-01 12:30:00,264.05,264.26,263.5,263.75,19819.0,257.9659,258.1711,257.4286,257.6728,19819.0
2024-08-01 12:40:00,263.65,263.71,263.39,263.54,17041.0,257.5751,257.6338,257.3211,257.4677,17041.0
2024-08-01 12:50:00,263.63,264.46,263.6,264.31,19037.0,257.5556,258.3665,257.5263,258.2199,19037.0
2024-08-01 13:00:00,264.39,264.86,264.28,264.7,132641.0,258.2981,258.7573,258.1906,258.601,132641.0
2024-08-01 13:10:00,264.65,265.47,264.64,265.36,59583.0,258.5521,259.3532,258.5423,259.2457,59583.0
2024-08-01 13:20:00,265.4,265.64,265.26,265.29,35269.0,259.2848,259.5193,259.148,259.1774,35269.0
2024-08-01 13:30:00,265.26,265.5,264.78,265.46,25299.0,259.148,259.3825,258.6791,259.3434,25299.0
2024-08-01 13:40:00,265.46,265.66,264.96,265.01,22739.0,259.3434,259.5388,258.855,258.9038,22739.0
2024-08-01 13:50:00,264.95,265.25,264.86,265.2,22459.0,258.8452,259.1383,258.7573,259.0894,22459.0
2024-08-01 14:00:00,265.22,265.26,264.75,264.9,34453.0,259.109,259.148,258.6498,258.7963,34453.0
2024-08-01 14:10:00,264.89,265.5,264.89,265.4,37126.0,258.7866,259.3825,258.7866,259.2848,37126.0
2024-08-01 14:20:00,265.48,265.86,265.43,265.54,35661.0,259.363,259.7342,259.3141,259.4216,35661.0
2024-08-01 14:30:00,265.51,265.82,265.51,265.65,26298.0,259.3923,259.6951,259.3923,259.5291,26298.0
2024-08-01 14:40:00,265.65,265.94,265.47,265.93,45014.0,259.5291,259.8124,259.3532,259.8026,45014.0
2024-08-01 14:50:00,265.94,267.87,265.84,267.69,257281.0,259.8124,261.6979,259.7147,261.5221,257281.0
2024-08-01 15:00:00,267.67,267.76,267.38,267.74,80989.0,261.5025,261.5904,261.2192,261.5709,80989.0
2024-08-01 15:10:00,267.74,268.07,267.47,267.63,91875.0,261.5709,261.8933,261.3071,261.4634,91875.0
2024-08-01 15:20:00,267.6,268.41,267.56,268.41,103544.0,261.4341,262.2255,261.3951,262.2255,103544.0
2024-08-01 15:30:00,268.38,268.58,267.81,267.94,143771.0,262.1962,262.3916,261.6393,261.7663,143771.0
2024-08-01 15:40:00,267.94,268.17,267.48,267.75,116345.0,261.7663,261.991,261.3169,261.5807,116345.0
2024-08-01 15:50:00,267.7,268.77,267.52,268.63,569710.0,261.5318,262.5772,261.356,262.4404,569710.0
2024-08-02 09:30:00,269.4,274.25,268.8,272.78,599313.0,263.1927,267.9309,262.6065,266.4948,599313.0
2024-08-02 09:40:00,272.82,274.75,272.24,274.7,350588.0,266.5339,268.4194,265.9672,268.3705,350588.0
2024-08-02 09:50:00,274.57,275.04,273.93,274.86,175428.0,268.2435,268.7027,267.6183,268.5269,175428.0
2024-08-02 10:00:00,274.93,275.8,273.66,274.88,191476.0,268.5952,269.4452,267.3545,268.5464,191476.0
2024-08-02 10:10:00,274.88,275.31,273.38,273.51,289372.0,268.5464,268.9665,267.081,267.208,289372.0
2024-08-02 10:20:00,273.43,274.22,273.36,273.6,170020.0,267.1298,267.9016,267.0614,267.2959,170020.0
2024-08-02 10:30:00,273.56,274.01,273.16,273.16,169752.0,267.2568,267.6964,266.866,266.866,169752.0
2024-08-02 10:40:00,273.2,273.87,272.07,272.49,152790.0,266.9051,267.5597,265.8011,266.2115,152790.0
2024-08-02 10:50:00,272.64,273.35,271.75,272.84,187936.0,266.358,267.0516,265.4885,266.5534,187936.0
2024-08-02 11:00:00,272.84,272.9,272.23,272.52,88332.0,266.5534,266.612,265.9574,266.2408,88332.0
2024-08-02 11:10:00,272.52,272.57,272.05,272.17,121329.0,266.2408,266.2896,265.7816,265.8988,121329.0
2024-08-02 11:20:00,272.17,272.37,270.79,271.14,116596.0,265.8988,266.0942,264.5506,264.8926,116596.0
2024-08-02 11:30:00,271.17,271.17,270.51,270.68,75647.0,264.9219,264.9219,264.2771,264.4432,75647.0
2024-08-02 11:40:00,270.63,271.63,270.6,271.56,128649.0,264.3943,265.3713,264.365,265.3029,128649.0
2024-08-02 11:50:00,271.5,271.81,270.77,271.04,65960.0,265.2443,265.5471,264.5311,264.7949,65960.0
2024-08-02 12:00:00,271.04,271.89,270.78,271.65,61083.0,264.7949,265.6253,264.5409,265.3908,61083.0
2024-08-02 12:10:00,271.69,271.99,271.42,271.94,69048.0,265.4299,265.723,265.1661,265.6741,69048.0
2024-08-02 12:20:00,271.94,273.16,271.9,273.15,61281.0,265.6741,266.866,265.6351,266.8563,61281.0
2024-08-02 12:30:00,273.09,273.82,273.06,273.62,80610.0,266.7976,267.5108,266.7683,267.3154,80610.0
2024-08-02 12:40:00,273.59,274.13,273.46,273.96,58885.0,267.2861,267.8137,267.1591,267.6476,58885.0
2024-08-02 12:50:00,273.96,274.06,273.65,273.8,47875.0,267.6476,267.7453,267.3447,267.4913,47875.0
2024-08-02 13:00:00,273.82,273.9,273.14,273.52,48906.0,267.5108,267.589,266.8465,267.2177,48906.0
2024-08-02 13:10:00,273.56,273.57,272.78,272.79,49321.0,267.2568,267.2666,266.4948,266.5045,49321.0
2024-08-02 13:20:00,272.81,273.3,272.53,273.3,66925.0,266.5241,267.0028,266.2505,267.0028,66925.0
2024-08-02 13:30:00,273.29,273.32,272.81,273.08,59412.0,266.993,267.0223,266.5241,266.7879,59412.0
2024-08-02 13:40:00,273.15,273.53,272.71,273.5,69621.0,266.8563,267.2275,266.4264,267.1982,69621.0
2024-08-02 13:50:00,273.52,273.83,273.44,273.57,65275.0,267.2177,267.5206,267.1396,267.2666,65275.0
2024-08-02 14:00:00,273.57,273.62,273.15,273.31,68478.0,267.2666,267.3154,266.8563,267.0126,68478.0
2024-08-02 14:10:00,273.34,274.59,273.33,274.38,71270.0,267.0419,268.2631,267.0321,268.0579,71270.0
2024-08-02 14:20:00,274.42,274.8,274.0,274.67,68971.0,268.097,268.4682,267.6867,268.3412,68971.0
2024-08-02 14:30:00,274.8,275.26,274.69,275.0,154712.0,268.4682,268.9176,268.3608,268.6636,154712.0
2024-08-02 14:40:00,275.0,275.44,274.99,275.11,72425.0,268.6636,269.0935,268.6539,268.7711,72425.0
2024-08-02 14:50:00,275.15,275.83,274.98,275.46,241204.0,268.8102,269.4745,268.6441,269.113,241204.0
2024-08-02 15:00:00,275.44,275.76,275.0,275.75,81453.0,269.0935,269.4061,268.6636,269.3963,81453.0
2024-08-02 15:10:00,275.79,276.08,275.64,275.91,102038.0,269.4354,269.7187,269.2889,269.5527,102038.0
2024-08-02 15:20:00,275.88,276.09,275.5,275.8,97920.0,269.5233,269.7285,269.1521,269.4452,97920.0
2024-08-02 15:30:00,275.83,276.29,275.72,275.94,245581.0,269.4745,269.9239,269.367,269.582,245581.0
2024-08-02 15:40:00,275.94,276.39,275.42,275.69,173130.0,269.582,270.0216,269.0739,269.3377,173130.0
2024-08-02 15:50:00,275.7,276.81,275.61,276.68,581783.0,269.3475,270.4319,269.2596,270.3049,581783.0
2024-08-05 09:30:00,274.04,277.4,274.04,277.4,510527.0,267.7257,271.0083,267.7257,271.0083,510527.0
2024-08-05 09:40:00,277.27,277.87,272.49,273.91,415088.0,270.8813,271.4675,266.2115,267.5987,415088.0
2024-08-05 09:50:00,274.02,275.32,273.59,273.82,149724.0,267.7062,268.9763,267.2861,267.5108,149724.0
2024-08-05 10:00:00,273.98,274.99,272.79,274.53,148917.0,267.6671,268.6539,266.5045,268.2045,148917.0
2024-08-05 10:10:00,274.34,274.96,273.25,273.57,67737.0,268.0188,268.6245,266.9539,267.2666,67737.0
2024-08-05 10:20:00,273.5,273.93,272.6,272.69,125101.0,267.1982,267.6183,266.3189,266.4069,125101.0
2024-08-05 10:30:00,272.75,273.6,272.43,272.46,64310.0,266.4655,267.2959,266.1528,266.1822,64310.0
2024-08-05 10:40:00,272.54,273.75,272.25,272.58,100849.0,266.2603,267.4424,265.977,266.2994,100849.0
2024-08-05 10:50:00,272.63,273.14,271.67,271.67,67761.0,266.3482,266.8465,265.4104,265.4104,67761.0
2024-08-05 11:00:00,271.9,273.5,271.75,273.37,58912.0,265.6351,267.1982,265.4885,267.0712,58912.0
2024-08-05 11:10:00,273.35,273.35,271.51,271.83,53787.0,267.0516,267.0516,265.254,265.5667,53787.0
2024-08-05 11:20:00,271.83,272.95,271.79,272.64,77769.0,265.5667,266.6609,265.5276,266.358,77769.0
2024-08-05 11:30:00,272.54,274.23,272.46,273.78,119956.0,266.2603,267.9114,266.1822,267.4717,119956.0
2024-08-05 11:40:00,273.78,273.81,273.15,273.32,73190.0,267.4717,267.501,266.8563,267.0223,73190.0
2024-08-05 11:50:00,273.25,274.19,273.17,273.72,55297.0,266.9539,267.8723,266.8758,267.4131,55297.0
2024-08-05 12:00:00,273.72,274.14,273.28,273.84,105675.0,267.4131,267.8234,266.9833,267.5304,105675.0
2024-08-05 12:10:00,273.7,273.98,273.24,273.68,24704.0,267.3936,267.6671,266.9442,267.374,24704.0
2024-08-05 12:20:00,273.65,273.9,273.06,273.31,35540.0,267.3447,267.589,266.7683,267.0126,35540.0
2024-08-05 12:30:00,273.31,273.46,272.79,273.22,42048.0,267.0126,267.1591,266.5045,266.9246,42048.0
2024-08-05 12:40:00,273.18,273.48,272.55,272.63,26625.0,266.8856,267.1786,266.2701,266.3482,26625.0
2024-08-05 12:50:00,272.58,273.08,272.33,272.86,22018.0,266.2994,266.7879,266.0551,266.5729,22018.0
2024-08-05 13:00:00,272.7,272.8,272.12,272.74,43886.0,266.4166,266.5143,265.85,266.4557,43886.0
2024-08-05 13:10:00,272.75,272.94,272.25,272.81,60703.0,266.4655,266.6511,265.977,266.5241,60703.0
2024-08-05 13:20:00,272.77,273.21,272.42,272.43,52054.0,266.485,266.9149,266.1431,266.1528,52054.0
2024-08-05 13:30:00,272.19,272.31,271.79,271.84,29695.0,265.9184,266.0356,265.5276,265.5764,29695.0
2024-08-05 13:40:00,271.76,271.92,271.27,271.4,37142.0,265.4983,265.6546,265.0196,265.1466,37142.0
2024-08-05 13:50:00,271.32,271.61,271.09,271.14,27429.0,265.0684,265.3517,264.8437,264.8926,27429.0
2024-08-05 14:00:00,271.0,271.52,270.9,271.38,35909.0,264.7558,265.2638,264.6581,265.127,35909.0
2024-08-05 14:10:00,271.38,272.06,271.33,271.71,35117.0,265.127,265.7914,265.0782,265.4494,35117.0
2024-08-05 14:20:00,271.77,271.91,271.16,271.49,33837.0,265.508,265.6448,264.9121,265.2345,33837.0
2024-08-05 14:30:00,271.4,271.48,269.71,270.35,57525.0,265.1466,265.2247,263.4955,264.1208,57525.0
2024-08-05 14:40:00,270.27,271.07,270.26,270.59,49971.0,264.0426,264.8242,264.0328,264.3552,49971.0
2024-08-05 14:50:00,270.65,270.94,270.5,270.69,43204.0,264.4139,264.6972,264.2673,264.4529,43204.0
2024-08-05 15:00:00,270.75,270.91,270.56,270.65,54115.0,264.5116,264.6679,264.3259,264.4139,54115.0
2024-08-05 15:10:00,270.58,270.6,269.75,269.85,180154.0,264.3455,264.365,263.5346,263.6323,180154.0
2024-08-05 15:20:00,269.81,270.08,268.76,268.79,81405.0,263.5932,263.857,262.5674,262.5967,81405.0
2024-08-05 15:30:00,268.84,269.02,267.97,267.97,128857.0,262.6456,262.8214,261.7956,261.7956,128857.0
2024-08-05 15:40:00,268.0,268.24,267.67,268.02,130776.0,261.8249,262.0594,261.5025,261.8445,130776.0
2024-08-05 15:50:00,267.96,269.09,267.88,268.59,423499.0,261.7858,262.8898,261.7077,262.4013,423499.0
2024-08-06 09:30:00,269.86,271.65,268.08,270.78,136293.0,263.6421,265.3908,261.9031,264.5409,136293.0
2024-08-06 09:40:00,270.83,271.18,270.01,270.58,61815.0,264.5897,264.9316,263.7886,264.3455,61815.0
2024-08-06 09:50:00,270.61,271.89,270.61,271.29,57548.0,264.3748,265.6253,264.3748,265.0391,57548.0
2024-08-06 10:00:00,271.34,271.82,270.8,271.25,73085.0,265.088,265.5569,264.5604,265.0,73085.0
2024-08-06 10:10:00,271.28,271.72,271.04,271.21,48758.0,265.0293,265.4592,264.7949,264.961,48758.0
2024-08-06 10:20:00,271.31,271.99,270.71,270.92,64838.0,265.0586,265.723,264.4725,264.6776,64838.0
2024-08-06 10:30:00,271.01,271.09,270.41,270.68,25420.0,264.7656,264.8437,264.1794,264.4432,25420.0
2024-08-06 10:40:00,270.75,271.4,270.48,271.39,48662.0,264.5116,265.1466,264.2478,265.1368,48662.0
2024-08-06 10:50:00,271.28,271.4,270.77,271.17,33643.0,265.0293,265.1466,264.5311,264.9219,33643.0
2024-08-06 11:00:00,271.19,272.61,271.06,271.83,44544.0,264.9414,266.3287,264.8144,265.5667,44544.0
2024-08-06 11:10:00,271.88,272.4,271.74,271.98,31482.0,265.6155,266.1235,265.4787,265.7132,31482.0
2024-08-06 11:20:00,271.98,271.98,270.9,271.07,28166.0,265.7132,265.7132,264.6581,264.8242,28166.0
2024-08-06 11:30:00,270.98,271.12,270.22,270.58,40568.0,264.7363,264.873,263.9938,264.3455,40568.0
2024-08-06 11:40:00,270.61,271.62,270.53,271.62,34955.0,264.3748,265.3615,264.2966,265.3615,34955.0
2024-08-06 11:50:00,271.62,272.08,271.43,271.98,27367.0,265.3615,265.8109,265.1759,265.7132,27367.0
2024-08-06 12:00:00,271.98,272.22,271.83,272.07,20159.0,265.7132,265.9477,265.5667,265.8011,20159.0
2024-08-06 12:10:00,272.1,272.84,272.0,272.74,23237.0,265.8304,266.5534,265.7327,266.4557,23237.0
2024-08-06 12:20:00,272.8,272.94,272.32,272.33,31520.0,266.5143,266.6511,266.0454,266.0551,31520.0
2024-08-06 12:30:00,272.33,272.47,271.81,272.02,31628.0,266.0551,266.1919,265.5471,265.7523,31628.0
2024-08-06 12:40:00,272.06,272.39,271.56,271.56,19566.0,265.7914,266.1138,265.3029,265.3029,19566.0
2024-08-06 12:50:00,271.56,272.06,271.47,271.47,18315.0,265.3029,265.7914,265.215,265.215,18315.0
2024-08-06 13:00:00,271.53,271.83,270.95,271.56,19172.0,265.2736,265.5667,264.7069,265.3029,19172.0
2024-08-06 13:10:00,271.56,271.85,271.46,271.78,17130.0,265.3029,265.5862,265.2052,265.5178,17130.0
2024-08-06 13:20:00,271.85,272.2,271.78,272.05,26766.0,265.5862,265.9281,265.5178,265.7816,26766.0
2024-08-06 13:30:00,272.19,272.53,272.13,272.41,23141.0,265.9184,266.2505,265.8598,266.1333,23141.0
2024-08-06 13:40:00,272.27,272.38,271.61,271.71,24919.0,265.9965,266.104,265.3517,265.4494,24919.0
2024-08-06 13:50:00,271.71,271.99,271.59,271.67,27257.0,265.4494,265.723,265.3322,265.4104,27257.0
2024-08-06 14:00:00,271.67,271.9,271.56,271.8,26158.0,265.4104,265.6351,265.3029,265.5374,26158.0
2024-08-06 14:10:00,271.88,272.35,271.65,272.35,26133.0,265.6155,266.0747,265.3908,266.0747,26133.0
2024-08-06 14:20:00,272.32,272.72,272.29,272.72,30836.0,266.0454,266.4362,266.0161,266.4362,30836.0
2024-08-06 14:30:00,272.69,273.2,272.67,272.99,23809.0,266.4069,266.9051,266.3873,266.6999,23809.0
2024-08-06 14:40:00,272.99,273.16,272.83,272.88,31534.0,266.6999,266.866,266.5436,266.5925,31534.0
2024-08-06 14:50:00,272.88,272.88,271.96,272.09,30581.0,266.5925,266.5925,265.6937,265.8207,30581.0
2024-08-06 15:00:00,272.1,272.21,271.03,271.38,32394.0,265.8304,265.9379,264.7851,265.127,32394.0
2024-08-06 15:10:00,271.36,271.84,271.26,271.53,35013.0,265.1075,265.5764,265.0098,265.2736,35013.0
2024-08-06 15:20:00,271.54,272.46,271.54,272.0,39903.0,265.2833,266.1822,265.2833,265.7327,39903.0
2024-08-06 15:30:00,272.0,272.0,271.55,271.6,30234.0,265.7327,265.7327,265.2931,265.342,30234.0
2024-08-06 15:40:00,271.6,271.68,270.67,271.04,50810.0,265.342,265.4201,264.4334,264.7949,50810.0
2024-08-06 15:50:00,270.99,271.23,269.89,270.03,227785.0,264.746,264.9805,263.6714,263.8081,227785.0
2024-08-07 09:30:00,269.56,270.49,268.58,270.11,103973.0,263.349,264.2575,262.3916,263.8863,103973.0
2024-08-07 09:40:00,269.94,270.7,269.93,270.56,25573.0,263.7202,264.4627,263.7104,264.3259,25573.0
2024-08-07 09:50:00,270.53,272.48,270.53,272.41,31808.0,264.2966,266.2017,264.2966,266.1333,31808.0
2024-08-07 10:00:00,272.48,272.71,271.52,272.31,53688.0,266.2017,266.4264,265.2638,266.0356,53688.0
2024-08-07 10:10:00,272.26,272.69,271.86,272.33,33057.0,265.9868,266.4069,265.596,266.0551,33057.0
2024-08-07 10:20:00,272.3,272.35,271.4,271.83,30546.0,266.0258,266.0747,265.1466,265.5667,30546.0
2024-08-07 10:30:00,271.79,272.64,271.43,272.28,37543.0,265.5276,266.358,265.1759,266.0063,37543.0
2024-08-07 10:40:00,272.28,273.05,271.95,271.99,39822.0,266.0063,266.7586,265.6839,265.723,39822.0
2024-08-07 10:50:00,272.04,272.52,271.4,272.5,56308.0,265.7718,266.2408,265.1466,266.2212,56308.0
2024-08-07 11:00:00,272.57,273.14,272.53,272.71,25291.0,266.2896,266.8465,266.2505,266.4264,25291.0
2024-08-07 11:10:00,272.65,272.73,271.48,271.55,47966.0,266.3678,266.4459,265.2247,265.2931,47966.0
2024-08-07 11:20:00,271.55,272.06,271.33,271.92,58923.0,265.2931,265.7914,265.0782,265.6546,58923.0
2024-08-07 11:30:00,271.84,272.82,271.81,272.6,52533.0,265.5764,266.5339,265.5471,266.3189,52533.0
2024-08-07 11:40:00,272.54,272.82,271.89,272.1,35172.0,266.2603,266.5339,265.6253,265.8304,35172.0
2024-08-07 11:50:00,272.05,272.14,271.72,271.94,25324.0,265.7816,265.8695,265.4592,265.6741,25324.0
2024-08-07 12:00:00,271.86,272.15,271.79,271.96,17530.0,265.596,265.8793,265.5276,265.6937,17530.0
2024-08-07 12:10:00,271.95,272.15,271.68,271.95,17444.0,265.6839,265.8793,265.4201,265.6839,17444.0
2024-08-07 12:20:00,271.84,272.15,271.55,271.98,37702.0,265.5764,265.8793,265.2931,265.7132,37702.0
2024-08-07 12:30:00,271.86,272.01,271.5,271.7,17295.0,265.596,265.7425,265.2443,265.4397,17295.0
2024-08-07 12:40:00,271.7,271.86,271.31,271.37,25426.0,265.4397,265.596,265.0586,265.1173,25426.0
2024-08-07 12:50:00,271.36,271.56,271.22,271.29,33687.0,265.1075,265.3029,264.9707,265.0391,33687.0
2024-08-07 13:00:00,271.29,271.56,270.83,270.87,26628.0,265.0391,265.3029,264.5897,264.6288,26628.0
2024-08-07 13:10:00,270.88,271.02,269.93,270.23,40028.0,264.6386,264.7753,263.7104,264.0035,40028.0
2024-08-07 13:20:00,270.16,270.61,270.04,270.06,18509.0,263.9351,264.3748,263.8179,263.8374,18509.0
2024-08-07 13:30:00,270.15,270.87,270.14,270.81,24536.0,263.9254,264.6288,263.9156,264.5702,24536.0
2024-08-07 13:40:00,270.81,270.94,270.21,270.25,20838.0,264.5702,264.6972,263.984,264.0231,20838.0
2024-08-07 13:50:00,270.39,270.51,270.05,270.34,26186.0,264.1598,264.2771,263.8277,264.111,26186.0
2024-08-07 14:00:00,270.26,270.31,269.81,269.85,25883.0,264.0328,264.0817,263.5932,263.6323,25883.0
2024-08-07 14:10:00,269.85,269.92,269.41,269.85,42754.0,263.6323,263.7007,263.2024,263.6323,42754.0
2024-08-07 14:20:00,269.78,269.84,269.0,269.24,29777.0,263.5639,263.6225,262.8019,263.0363,29777.0
2024-08-07 14:30:00,269.18,269.29,268.82,269.18,17139.0,262.9777,263.0852,262.626,262.9777,17139.0
2024-08-07 14:40:00,269.26,269.55,268.95,269.24,21857.0,263.0559,263.3392,262.753,263.0363,21857.0
2024-08-07 14:50:00,269.3,269.4,269.01,269.23,22705.0,263.095,263.1927,262.8116,263.0266,22705.0
2024-08-07 15:00:00,269.21,269.7,269.2,269.42,25829.0,263.007,263.4857,262.9973,263.2122,25829.0
2024-08-07 15:10:00,269.5,270.22,269.47,270.22,40025.0,263.2904,263.9938,263.261,263.9938,40025.0
2024-08-07 15:20:00,270.28,271.04,270.27,271.04,89714.0,264.0524,264.7949,264.0426,264.7949,89714.0
2024-08-07 15:30:00,271.04,271.04,270.4,270.67,50503.0,264.7949,264.7949,264.1696,264.4334,50503.0
2024-08-07 15:40:00,270.66,270.66,269.95,270.12,45823.0,264.4236,264.4236,263.73,263.8961,45823.0
2024-08-07 15:50:00,270.14,270.22,269.29,269.47,229429.0,263.9156,263.9938,263.0852,263.261,229429.0
2024-08-08 09:30:00,268.93,271.25,268.08,271.15,108994.0,262.7335,265.0,261.9031,264.9023,108994.0
2024-08-08 09:40:00,271.15,271.92,270.89,271.29,72620.0,264.9023,265.6546,264.6483,265.0391,72620.0
2024-08-08 09:50:00,271.3,272.9,271.2,272.79,69619.0,265.0489,266.612,264.9512,266.5045,69619.0
2024-08-08 10:00:00,272.79,273.57,272.41,272.43,82014.0,266.5045,267.2666,266.1333,266.1528,82014.0
2024-08-08 10:10:00,272.44,272.49,272.08,272.25,33179.0,266.1626,266.2115,265.8109,265.977,33179.0
2024-08-08 10:20:00,272.3,273.07,272.3,272.82,29193.0,266.0258,266.7781,266.0258,266.5339,29193.0
2024-08-08 10:30:00,272.72,272.98,272.25,272.43,29034.0,266.4362,266.6902,265.977,266.1528,29034.0
2024-08-08 10:40:00,272.45,272.69,272.22,272.38,30880.0,266.1724,266.4069,265.9477,266.104,30880.0
2024-08-08 10:50:00,272.38,272.88,272.18,272.87,26087.0,266.104,266.5925,265.9086,266.5827,26087.0
2024-08-08 11:00:00,272.77,273.13,272.64,272.68,23253.0,266.485,266.8367,266.358,266.3971,23253.0
2024-08-08 11:10:00,272.68,272.73,272.31,272.59,42930.0,266.3971,266.4459,266.0356,266.3092,42930.0
2024-08-08 11:20:00,272.69,273.65,272.69,273.11,41510.0,266.4069,267.3447,266.4069,266.8172,41510.0
2024-08-08 11:30:00,273.12,273.22,272.59,272.6,28521.0,266.8269,266.9246,266.3092,266.3189,28521.0
2024-08-08 11:40:00,272.62,272.64,272.02,272.38,26337.0,266.3385,266.358,265.7523,266.104,26337.0
2024-08-08 11:50:00,272.42,272.54,272.12,272.13,17179.0,266.1431,266.2603,265.85,265.8598,17179.0
2024-08-08 12:00:00,272.21,272.58,272.04,272.07,27855.0,265.9379,266.2994,265.7718,265.8011,27855.0
2024-08-08 12:10:00,272.05,272.16,271.76,272.08,22422.0,265.7816,265.8891,265.4983,265.8109,22422.0
2024-08-08 12:20:00,272.23,272.44,272.02,272.12,28011.0,265.9574,266.1626,265.7523,265.85,28011.0
2024-08-08 12:30:00,272.12,272.18,271.93,272.09,19769.0,265.85,265.9086,265.6644,265.8207,19769.0
2024-08-08 12:40:00,271.98,272.33,271.86,272.25,22968.0,265.7132,266.0551,265.596,265.977,22968.0
2024-08-08 12:50:00,272.28,272.47,271.85,271.94,31481.0,266.0063,266.1919,265.5862,265.6741,31481.0
2024-08-08 13:00:00,271.78,272.1,271.28,271.36,37763.0,265.5178,265.8304,265.0293,265.1075,37763.0
2024-08-08 13:10:00,271.54,272.35,271.32,272.35,24046.0,265.2833,266.0747,265.0684,266.0747,24046.0
2024-08-08 13:20:00,272.29,272.94,272.27,272.9,18818.0,266.0161,266.6511,265.9965,266.612,18818.0
2024-08-08 13:30:00,272.97,273.18,272.66,272.86,18912.0,266.6804,266.8856,266.3775,266.5729,18912.0
2024-08-08 13:40:00,272.9,273.02,272.55,272.73,16239.0,266.612,266.7292,266.2701,266.4459,16239.0
2024-08-08 13:50:00,272.63,272.73,272.08,272.26,28547.0,266.3482,266.4459,265.8109,265.9868,28547.0
2024-08-08 14:00:00,272.22,272.29,271.82,272.24,28117.0,265.9477,266.0161,265.5569,265.9672,28117.0
2024-08-08 14:10:00,272.21,272.43,272.05,272.13,15495.0,265.9379,266.1528,265.7816,265.8598,15495.0
2024-08-08 14:20:00,272.17,272.17,271.52,271.86,23498.0,265.8988,265.8988,265.2638,265.596,23498.0
2024-08-08 14:30:00,271.88,272.12,271.6,271.61,23810.0,265.6155,265.85,265.342,265.3517,23810.0
2024-08-08 14:40:00,271.69,271.75,271.29,271.43,32509.0,265.4299,265.4885,265.0391,265.1759,32509.0
2024-08-08 14:50:00,271.38,271.6,271.21,271.33,34133.0,265.127,265.342,264.961,265.0782,34133.0
2024-08-08 15:00:00,271.3,271.88,271.23,271.82,31829.0,265.0489,265.6155,264.9805,265.5569,31829.0
2024-08-08 15:10:00,271.78,271.87,271.53,271.63,24033.0,265.5178,265.6057,265.2736,265.3713,24033.0
2024-08-08 15:20:00,271.63,271.74,271.36,271.48,42150.0,265.3713,265.4787,265.1075,265.2247,42150.0
2024-08-08 15:30:00,271.42,271.51,270.96,271.14,45665.0,265.1661,265.254,264.7167,264.8926,45665.0
2024-08-08 15:40:00,271.17,271.91,271.14,271.73,65370.0,264.9219,265.6448,264.8926,265.469,65370.0
2024-08-08 15:50:00,271.74,271.85,271.16,271.18,259581.0,265.4787,265.5862,264.9121,264.9316,259581.0
2024-08-09 09:30:00,271.7,271.7,269.69,269.74,71440.0,265.4397,265.4397,263.476,263.5248,71440.0
2024-08-09 09:40:00,269.93,270.21,268.93,269.86,37696.0,263.7104,263.984,262.7335,263.6421,37696.0
2024-08-09 09:50:00,269.84,270.23,269.25,270.17,29261.0,263.6225,264.0035,263.0461,263.9449,29261.0
2024-08-09 10:00:00,270.18,270.46,269.43,269.49,49165.0,263.9547,264.2282,263.222,263.2806,49165.0
2024-08-09 10:10:00,269.56,269.57,268.58,268.98,46316.0,263.349,263.3587,262.3916,262.7823,46316.0
2024-08-09 10:20:00,268.93,269.12,268.35,268.37,35139.0,262.7335,262.9191,262.1669,262.1864,35139.0
2024-08-09 10:30:00,268.42,268.48,267.87,268.11,36378.0,262.2352,262.2939,261.6979,261.9324,36378.0
2024-08-09 10:40:00,268.08,268.31,267.42,267.48,46418.0,261.9031,262.1278,261.2583,261.3169,46418.0
2024-08-09 10:50:00,267.63,268.0,267.46,267.74,28212.0,261.4634,261.8249,261.2974,261.5709,28212.0
2024-08-09 11:00:00,267.75,268.05,267.48,267.87,25501.0,261.5807,261.8738,261.3169,261.6979,25501.0
2024-08-09 11:10:00,267.9,268.22,267.31,267.46,47247.0,261.7272,262.0398,261.1508,261.2974,47247.0
2024-08-09 11:20:00,267.43,267.84,267.06,267.42,29042.0,261.268,261.6686,260.9066,261.2583,29042.0
2024-08-09 11:30:00,267.5,267.68,267.11,267.11,20750.0,261.3364,261.5123,260.9554,260.9554,20750.0
2024-08-09 11:40:00,267.13,267.4,267.06,267.14,22202.0,260.975,261.2387,260.9066,260.9847,22202.0
2024-08-09 11:50:00,267.1,267.3,266.96,267.06,27581.0,260.9457,261.141,260.8089,260.9066,27581.0
2024-08-09 12:00:00,267.04,267.39,266.99,267.14,13436.0,260.887,261.229,260.8382,260.9847,13436.0
2024-08-09 12:10:00,267.1,267.25,267.0,267.1,17384.0,260.9457,261.0922,260.848,260.9457,17384.0
2024-08-09 12:20:00,267.11,267.21,266.98,267.03,23638.0,260.9554,261.0531,260.8284,260.8773,23638.0
2024-08-09 12:30:00,267.05,267.42,267.0,267.29,18778.0,260.8968,261.2583,260.848,261.1313,18778.0
2024-08-09 12:40:00,267.35,267.75,267.3,267.75,22946.0,261.1899,261.5807,261.141,261.5807,22946.0
2024-08-09 12:50:00,267.78,267.78,267.54,267.68,20788.0,261.61,261.61,261.3755,261.5123,20788.0
2024-08-09 13:00:00,267.63,267.74,267.39,267.49,13437.0,261.4634,261.5709,261.229,261.3267,13437.0
2024-08-09 13:10:00,267.5,267.92,267.42,267.85,27917.0,261.3364,261.7468,261.2583,261.6784,27917.0
2024-08-09 13:20:00,267.89,268.4,267.89,268.38,12772.0,261.7174,262.2157,261.7174,262.1962,12772.0
2024-08-09 13:30:00,268.45,268.58,268.27,268.28,15189.0,262.2645,262.3916,262.0887,262.0985,15189.0
2024-08-09 13:40:00,268.25,268.47,268.1,268.31,22113.0,262.0692,262.2841,261.9226,262.1278,22113.0
2024-08-09 13:50:00,268.44,268.45,267.74,267.74,30605.0,262.2548,262.2645,261.5709,261.5709,30605.0
2024-08-09 14:00:00,267.79,267.99,267.57,267.98,15336.0,261.6198,261.8151,261.4048,261.8054,15336.0
2024-08-09 14:10:00,267.98,267.98,267.5,267.59,39210.0,261.8054,261.8054,261.3364,261.4244,39210.0
2024-08-09 14:20:00,267.63,267.8,267.48,267.5,33773.0,261.4634,261.6295,261.3169,261.3364,33773.0
2024-08-09 14:30:00,267.53,267.64,267.37,267.58,53369.0,261.3657,261.4732,261.2094,261.4146,53369.0
2024-08-09 14:40:00,267.6,268.05,267.35,267.8,44936.0,261.4341,261.8738,261.1899,261.6295,44936.0
2024-08-09 14:50:00,267.81,267.83,267.47,267.81,18472.0,261.6393,261.6588,261.3071,261.6393,18472.0
2024-08-09 15:00:00,267.84,268.08,267.59,267.89,30132.0,261.6686,261.9031,261.4244,261.7174,30132.0
2024-08-09 15:10:00,267.97,268.31,267.79,268.31,15687.0,261.7956,262.1278,261.6198,262.1278,15687.0
2024-08-09 15:20:00,268.2,268.21,267.7,267.88,19253.0,262.0203,262.0301,261.5318,261.7077,19253.0
2024-08-09 15:30:00,267.86,268.4,267.86,268.05,26507.0,261.6881,262.2157,261.6881,261.8738,26507.0
2024-08-09 15:40:00,268.12,268.5,268.09,268.23,56781.0,261.9421,262.3134,261.9128,262.0496,56781.0
2024-08-09 15:50:00,268.21,268.3,267.85,267.97,134355.0,262.0301,262.118,261.6784,261.7956,134355.0
2024-08-12 09:30:00,267.46,267.95,265.33,265.71,111577.0,261.2974,261.7761,259.2164,259.5877,111577.0
2024-08-12 09:40:00,265.85,267.02,265.62,266.78,26254.0,259.7245,260.8675,259.4998,260.633,26254.0
2024-08-12 09:50:00,266.78,267.03,265.34,266.57,25458.0,260.633,260.8773,259.2262,260.4279,25458.0
2024-08-12 10:00:00,266.95,267.1,266.37,266.95,23070.0,260.7991,260.9457,260.2325,260.7991,23070.0
2024-08-12 10:10:00,266.88,267.69,266.73,267.69,69422.0,260.7307,261.5221,260.5842,261.5221,69422.0
2024-08-12 10:20:00,267.7,267.75,267.11,267.53,29868.0,261.5318,261.5807,260.9554,261.3657,29868.0
2024-08-12 10:30:00,267.63,268.17,267.57,267.98,40399.0,261.4634,261.991,261.4048,261.8054,40399.0
2024-08-12 10:40:00,268.07,268.38,267.93,268.26,48038.0,261.8933,262.1962,261.7565,262.0789,48038.0
2024-08-12 10:50:00,268.26,268.98,267.89,268.9,31599.0,262.0789,262.7823,261.7174,262.7042,31599.0
2024-08-12 11:00:00,268.96,269.19,268.8,268.95,39593.0,262.7628,262.9875,262.6065,262.753,39593.0
2024-08-12 11:10:00,268.87,269.03,268.34,268.6,45926.0,262.6749,262.8312,262.1571,262.4111,45926.0
2024-08-12 11:20:00,268.59,268.69,268.0,268.11,52233.0,262.4013,262.499,261.8249,261.9324,52233.0
2024-08-12 11:30:00,268.05,268.58,267.85,268.04,58991.0,261.8738,262.3916,261.6784,261.864,58991.0
2024-08-12 11:40:00,268.01,268.5,267.9,268.36,42016.0,261.8347,262.3134,261.7272,262.1766,42016.0
2024-08-12 11:50:00,268.42,268.91,268.21,268.91,40627.0,262.2352,262.7139,262.0301,262.7139,40627.0
2024-08-12 12:00:00,268.83,269.31,268.83,268.91,65846.0,262.6358,263.1047,262.6358,262.7139,65846.0
2024-08-12 12:10:00,268.93,269.15,268.59,268.59,14170.0,262.7335,262.9484,262.4013,262.4013,14170.0
2024-08-12 12:20:00,268.59,268.61,268.14,268.16,12475.0,262.4013,262.4209,261.9617,261.9812,12475.0
2024-08-12 12:30:00,268.16,268.34,267.88,268.21,27707.0,261.9812,262.1571,261.7077,262.0301,27707.0
2024-08-12 12:40:00,268.27,268.3,268.03,268.26,19512.0,262.0887,262.118,261.8542,262.0789,19512.0
2024-08-12 12:50:00,268.16,268.23,267.96,267.98,18194.0,261.9812,262.0496,261.7858,261.8054,18194.0
2024-08-12 13:00:00,267.96,268.34,267.75,267.89,20797.0,261.7858,262.1571,261.5807,261.7174,20797.0
2024-08-12 13:10:00,267.89,268.74,267.85,268.61,20014.0,261.7174,262.5479,261.6784,262.4209,20014.0
2024-08-12 13:20:00,268.61,268.75,268.19,268.39,20082.0,262.4209,262.5576,262.0105,262.2059,20082.0
2024-08-12 13:30:00,268.4,268.53,268.2,268.29,15487.0,262.2157,262.3427,262.0203,262.1082,15487.0
2024-08-12 13:40:00,268.33,268.35,267.78,267.78,14948.0,262.1473,262.1669,261.61,261.61,14948.0
2024-08-12 13:50:00,267.75,267.84,267.52,267.59,18379.0,261.5807,261.6686,261.356,261.4244,18379.0
2024-08-12 14:00:00,267.62,267.69,267.25,267.4,15344.0,261.4537,261.5221,261.0922,261.2387,15344.0
2024-08-12 14:10:00,267.46,267.95,267.44,267.79,18207.0,261.2974,261.7761,261.2778,261.6198,18207.0
2024-08-12 14:20:00,267.8,267.93,267.62,267.62,22717.0,261.6295,261.7565,261.4537,261.4537,22717.0
2024-08-12 14:30:00,267.61,267.89,267.61,267.77,25854.0,261.4439,261.7174,261.4439,261.6002,25854.0
2024-08-12 14:40:00,267.7,268.0,267.59,267.97,34028.0,261.5318,261.8249,261.4244,261.7956,34028.0
2024-08-12 14:50:00,267.96,268.13,267.85,268.07,43035.0,261.7858,261.9519,261.6784,261.8933,43035.0
2024-08-12 15:00:00,268.06,268.34,267.98,268.25,31589.0,261.8835,262.1571,261.8054,262.0692,31589.0
2024-08-12 15:10:00,268.3,268.39,268.21,268.29,28048.0,262.118,262.2059,262.0301,262.1082,28048.0
2024-08-12 15:20:00,268.3,268.56,268.15,268.44,32562.0,262.118,262.372,261.9715,262.2548,32562.0
2024-08-12 15:30:00,268.47,268.84,268.43,268.77,54091.0,262.2841,262.6456,262.245,262.5772,54091.0
2024-08-12 15:40:00,268.78,268.78,268.31,268.65,53212.0,262.5869,262.5869,262.1278,262.4599,53212.0
2024-08-12 15:50:00,268.61,269.53,268.61,269.49,243084.0,262.4209,263.3197,262.4209,263.2806,243084.0
2024-08-13 09:30:00,270.31,271.49,270.16,271.35,74248.0,264.0817,265.2345,263.9351,265.0977,74248.0
2024-08-13 09:40:00,271.36,272.0,271.01,271.48,41643.0,265.1075,265.7327,264.7656,265.2247,41643.0
2024-08-13 09:50:00,271.32,271.58,269.55,269.73,54504.0,265.0684,265.3224,263.3392,263.5151,54504.0
2024-08-13 10:00:00,269.75,270.04,268.2,268.32,42870.0,263.5346,263.8179,262.0203,262.1375,42870.0
2024-08-13 10:10:00,268.51,269.22,268.35,268.57,34882.0,262.3232,263.0168,262.1669,262.3818,34882.0
2024-08-13 10:20:00,268.43,268.79,267.83,268.05,25409.0,262.245,262.5967,261.6588,261.8738,25409.0
2024-08-13 10:30:00,268.01,268.54,267.54,268.54,32440.0,261.8347,262.3525,261.3755,262.3525,32440.0
2024-08-13 10:40:00,268.5,268.58,268.03,268.44,36743.0,262.3134,262.3916,261.8542,262.2548,36743.0
2024-08-13 10:50:00,268.4,268.92,268.27,268.75,42650.0,262.2157,262.7237,262.0887,262.5576,42650.0
2024-08-13 11:00:00,268.7,269.29,268.66,269.14,28832.0,262.5088,263.0852,262.4697,262.9386,28832.0
2024-08-13 11:10:00,269.15,269.73,269.14,269.49,34597.0,262.9484,263.5151,262.9386,263.2806,34597.0
2024-08-13 11:20:00,269.59,269.99,269.55,269.85,34919.0,263.3783,263.7691,263.3392,263.6323,34919.0
2024-08-13 11:30:00,269.85,270.09,269.5,269.87,35624.0,263.6323,263.8668,263.2904,263.6518,35624.0
2024-08-13 11:40:00,269.84,270.37,269.83,270.23,35711.0,263.6225,264.1403,263.6127,264.0035,35711.0
2024-08-13 11:50:00,270.33,270.71,270.25,270.7,47962.0,264.1012,264.4725,264.0231,264.4627,47962.0
2024-08-13 12:00:00,270.57,270.82,270.39,270.66,28812.0,264.3357,264.5799,264.1598,264.4236,28812.0
2024-08-13 12:10:00,270.63,271.39,270.63,271.3,39068.0,264.3943,265.1368,264.3943,265.0489,39068.0
2024-08-13 12:20:00,271.34,271.4,270.99,271.07,68015.0,265.088,265.1466,264.746,264.8242,68015.0
2024-08-13 12:30:00,271.05,271.05,270.4,270.85,21786.0,264.8046,264.8046,264.1696,264.6092,21786.0
2024-08-13 12:40:00,270.86,271.24,270.82,270.83,20566.0,264.619,264.9903,264.5799,264.5897,20566.0
2024-08-13 12:50:00,270.9,271.06,270.62,270.9,20764.0,264.6581,264.8144,264.3845,264.6581,20764.0
2024-08-13 13:00:00,270.92,270.93,270.3,270.32,16997.0,264.6776,264.6874,264.0719,264.0915,16997.0
2024-08-13 13:10:00,270.36,270.43,270.15,270.43,13562.0,264.1305,264.1989,263.9254,264.1989,13562.0
2024-08-13 13:20:00,270.44,270.53,270.19,270.35,11834.0,264.2087,264.2966,263.9645,264.1208,11834.0
2024-08-13 13:30:00,270.41,270.65,270.26,270.57,25301.0,264.1794,264.4139,264.0328,264.3357,25301.0
2024-08-13 13:40:00,270.57,270.6,270.15,270.29,30938.0,264.3357,264.365,263.9254,264.0622,30938.0
2024-08-13 13:50:00,270.36,270.53,270.26,270.44,15735.0,264.1305,264.2966,264.0328,264.2087,15735.0
2024-08-13 14:00:00,270.46,270.66,270.09,270.1,20907.0,264.2282,264.4236,263.8668,263.8765,20907.0
2024-08-13 14:10:00,270.07,270.23,269.98,270.06,16723.0,263.8472,264.0035,263.7593,263.8374,16723.0
2024-08-13 14:20:00,270.06,270.18,269.97,269.98,21026.0,263.8374,263.9547,263.7495,263.7593,21026.0
2024-08-13 14:30:00,269.98,270.03,269.72,269.85,19200.0,263.7593,263.8081,263.5053,263.6323,19200.0
2024-08-13 14:40:00,269.9,270.03,269.68,269.74,12771.0,263.6811,263.8081,263.4662,263.5248,12771.0
2024-08-13 14:50:00,269.83,269.83,269.53,269.68,10669.0,263.6127,263.6127,263.3197,263.4662,10669.0
2024-08-13 15:00:00,269.58,270.18,269.58,270.09,9160.0,263.3685,263.9547,263.3685,263.8668,9160.0
2024-08-13 15:10:00,270.05,270.16,269.58,269.82,24540.0,263.8277,263.9351,263.3685,263.603,24540.0
2024-08-13 15:20:00,269.81,270.08,269.71,270.08,21759.0,263.5932,263.857,263.4955,263.857,21759.0
2024-08-13 15:30:00,270.01,270.41,269.98,270.24,32378.0,263.7886,264.1794,263.7593,264.0133,32378.0
2024-08-13 15:40:00,270.24,270.39,269.92,270.28,63950.0,264.0133,264.1598,263.7007,264.0524,63950.0
2024-08-13 15:50:00,270.28,270.88,270.14,270.3,220673.0,264.0524,264.6386,263.9156,264.0719,220673.0
2024-08-14 09:30:00,269.86,270.6,268.77,269.13,77472.0,263.6421,264.365,262.5772,262.9289,77472.0
2024-08-14 09:40:00,269.07,269.59,268.5,269.39,34302.0,262.8703,263.3783,262.3134,263.1829,34302.0
2024-08-14 09:50:00,269.39,270.08,269.1,269.67,39237.0,263.1829,263.857,262.8996,263.4564,39237.0
2024-08-14 10:00:00,269.64,269.77,268.85,269.48,39343.0,263.4271,263.5541,262.6553,263.2708,39343.0
2024-08-14 10:10:00,269.47,270.46,269.41,269.88,44980.0,263.261,264.2282,263.2024,263.6616,44980.0
2024-08-14 10:20:00,269.81,269.95,269.17,269.9,27229.0,263.5932,263.73,262.968,263.6811,27229.0
2024-08-14 10:30:00,269.98,270.21,269.77,270.01,27996.0,263.7593,263.984,263.5541,263.7886,27996.0
2024-08-14 10:40:00,270.01,270.01,269.09,269.11,15528.0,263.7886,263.7886,262.8898,262.9093,15528.0
2024-08-14 10:50:00,269.15,269.51,268.97,269.48,20402.0,262.9484,263.3001,262.7726,263.2708,20402.0
2024-08-14 11:00:00,269.41,270.0,269.35,269.65,19413.0,263.2024,263.7788,263.1438,263.4369,19413.0
2024-08-14 11:10:00,269.69,269.76,269.33,269.74,17539.0,263.476,263.5444,263.1243,263.5248,17539.0
2024-08-14 11:20:00,269.85,270.07,269.8,270.04,14354.0,263.6323,263.8472,263.5834,263.8179,14354.0
2024-08-14 11:30:00,270.05,270.22,269.93,269.93,19229.0,263.8277,263.9938,263.7104,263.7104,19229.0
2024-08-14 11:40:00,269.97,270.15,269.85,270.05,21432.0,263.7495,263.9254,263.6323,263.8277,21432.0
2024-08-14 11:50:00,270.06,270.41,270.06,270.17,34742.0,263.8374,264.1794,263.8374,263.9449,34742.0
2024-08-14 12:00:00,270.15,270.63,270.11,270.52,17279.0,263.9254,264.3943,263.8863,264.2869,17279.0
2024-08-14 12:10:00,270.51,270.89,270.45,270.83,15598.0,264.2771,264.6483,264.2185,264.5897,15598.0
2024-08-14 12:20:00,270.78,270.9,270.22,270.41,23011.0,264.5409,264.6581,263.9938,264.1794,23011.0
2024-08-14 12:30:00,270.44,270.81,270.29,270.81,11111.0,264.2087,264.5702,264.0622,264.5702,11111.0
2024-08-14 12:40:00,270.84,270.87,270.61,270.67,18073.0,264.5995,264.6288,264.3748,264.4334,18073.0
2024-08-14 12:50:00,270.68,271.08,270.62,270.92,12509.0,264.4432,264.8339,264.3845,264.6776,12509.0
2024-08-14 13:00:00,270.84,270.85,270.43,270.43,17850.0,264.5995,264.6092,264.1989,264.1989,17850.0
2024-08-14 13:10:00,270.55,270.72,270.36,270.65,21246.0,264.3162,264.4822,264.1305,264.4139,21246.0
2024-08-14 13:20:00,270.65,271.03,270.6,271.03,21689.0,264.4139,264.7851,264.365,264.7851,21689.0
2024-08-14 13:30:00,271.02,271.2,270.92,271.11,30167.0,264.7753,264.9512,264.6776,264.8633,30167.0
2024-08-14 13:40:00,271.19,271.42,271.08,271.38,20786.0,264.9414,265.1661,264.8339,265.127,20786.0
2024-08-14 13:50:00,271.38,271.43,271.01,271.08,41883.0,265.127,265.1759,264.7656,264.8339,41883.0
2024-08-14 14:00:00,271.0,271.05,270.42,270.48,13615.0,264.7558,264.8046,264.1892,264.2478,13615.0
2024-08-14 14:10:00,270.49,270.71,270.42,270.42,9127.0,264.2575,264.4725,264.1892,264.1892,9127.0
2024-08-14 14:20:00,270.47,270.65,270.35,270.63,36042.0,264.238,264.4139,264.1208,264.3943,36042.0
2024-08-14 14:30:00,270.69,270.93,270.59,270.89,24361.0,264.4529,264.6874,264.3552,264.6483,24361.0
2024-08-14 14:40:00,270.9,271.05,270.87,271.0,22205.0,264.6581,264.8046,264.6288,264.7558,22205.0
2024-08-14 14:50:00,271.0,271.5,270.9,271.4,27318.0,264.7558,265.2443,264.6581,265.1466,27318.0
2024-08-14 15:00:00,271.4,271.51,270.93,271.2,50778.0,265.1466,265.254,264.6874,264.9512,50778.0
2024-08-14 15:10:00,271.18,271.24,270.3,270.31,37968.0,264.9316,264.9903,264.0719,264.0817,37968.0
2024-08-14 15:20:00,270.4,270.63,270.33,270.36,24166.0,264.1696,264.3943,264.1012,264.1305,24166.0
2024-08-14 15:30:00,270.36,270.76,270.28,270.57,25860.0,264.1305,264.5213,264.0524,264.3357,25860.0
2024-08-14 15:40:00,270.63,271.29,270.49,271.29,34942.0,264.3943,265.0391,264.2575,265.0391,34942.0
2024-08-14 15:50:00,271.29,271.45,270.86,271.16,190702.0,265.0391,265.1954,264.619,264.9121,190702.0
2024-08-15 09:30:00,272.0,273.17,271.85,272.41,86055.0,265.7327,266.8758,265.5862,266.1333,86055.0
2024-08-15 09:40:00,272.55,273.03,272.25,272.78,37749.0,266.2701,266.739,265.977,266.4948,37749.0
2024-08-15 09:50:00,272.86,273.1,272.5,272.5,48753.0,266.5729,266.8074,266.2212,266.2212,48753.0
2024-08-15 10:00:00,272.55,273.17,272.37,272.98,60810.0,266.2701,266.8758,266.0942,266.6902,60810.0
2024-08-15 10:10:00,273.09,273.24,272.52,273.06,51410.0,266.7976,266.9442,266.2408,266.7683,51410.0
2024-08-15 10:20:00,272.91,272.99,272.44,272.65,24543.0,266.6218,266.6999,266.1626,266.3678,24543.0
2024-08-15 10:30:00,272.7,272.79,272.35,272.55,25742.0,266.4166,266.5045,266.0747,266.2701,25742.0
2024-08-15 10:40:00,272.47,273.2,272.4,272.9,35070.0,266.1919,266.9051,266.1235,266.612,35070.0
2024-08-15 10:50:00,272.94,274.03,272.93,273.47,33627.0,266.6511,267.716,266.6413,267.1689,33627.0
2024-08-15 11:00:00,273.47,274.26,273.42,274.26,29965.0,267.1689,267.9407,267.12,267.9407,29965.0
2024-08-15 11:10:00,274.25,274.37,273.68,274.16,22555.0,267.9309,268.0481,267.374,267.843,22555.0
2024-08-15 11:20:00,274.13,274.55,274.11,274.15,23928.0,267.8137,268.224,267.7941,267.8332,23928.0
2024-08-15 11:30:00,274.19,274.51,273.8,274.49,15552.0,267.8723,268.1849,267.4913,268.1654,15552.0
2024-08-15 11:40:00,274.49,274.87,274.49,274.87,17742.0,268.1654,268.5366,268.1654,268.5366,17742.0
2024-08-15 11:50:00,274.76,274.88,274.64,274.77,14135.0,268.4292,268.5464,268.3119,268.4389,14135.0
2024-08-15 12:00:00,274.8,274.8,274.42,274.63,11873.0,268.4682,268.4682,268.097,268.3022,11873.0
2024-08-15 12:10:00,274.63,275.19,274.57,275.11,40948.0,268.3022,268.8492,268.2435,268.7711,40948.0
2024-08-15 12:20:00,275.07,275.13,274.87,274.98,21078.0,268.732,268.7906,268.5366,268.6441,21078.0
2024-08-15 12:30:00,274.98,275.14,274.86,275.0,19861.0,268.6441,268.8004,268.5269,268.6636,19861.0
2024-08-15 12:40:00,274.97,275.05,274.76,275.05,15561.0,268.6343,268.7125,268.4292,268.7125,15561.0
2024-08-15 12:50:00,275.03,275.18,274.94,275.09,19828.0,268.6929,268.8395,268.605,268.7516,19828.0
2024-08-15 13:00:00,275.08,275.35,274.79,274.85,16790.0,268.7418,269.0056,268.4585,268.5171,16790.0
2024-08-15 13:10:00,274.83,275.1,274.83,275.1,10939.0,268.4975,268.7613,268.4975,268.7613,10939.0
2024-08-15 13:20:00,275.06,275.43,275.06,275.35,10801.0,268.7222,269.0837,268.7222,269.0056,10801.0
2024-08-15 13:30:00,275.4,275.44,275.22,275.4,13179.0,269.0544,269.0935,268.8786,269.0544,13179.0
2024-08-15 13:40:00,275.38,275.47,275.26,275.33,13602.0,269.0349,269.1228,268.9176,268.986,13602.0
2024-08-15 13:50:00,275.34,275.61,275.14,275.21,19687.0,268.9958,269.2596,268.8004,268.8688,19687.0
2024-08-15 14:00:00,275.21,275.34,274.89,275.03,16957.0,268.8688,268.9958,268.5562,268.6929,16957.0
2024-08-15 14:10:00,275.1,275.12,274.9,275.01,11449.0,268.7613,268.7809,268.5659,268.6734,11449.0
2024-08-15 14:20:00,275.02,275.21,274.91,275.19,8967.0,268.6832,268.8688,268.5757,268.8492,8967.0
2024-08-15 14:30:00,275.22,275.38,275.14,275.21,17878.0,268.8786,269.0349,268.8004,268.8688,17878.0
2024-08-15 14:40:00,275.21,275.35,275.06,275.27,21330.0,268.8688,269.0056,268.7222,268.9274,21330.0
2024-08-15 14:50:00,275.26,275.56,275.15,275.44,30371.0,268.9176,269.2107,268.8102,269.0935,30371.0
2024-08-15 15:00:00,275.44,275.54,275.16,275.18,22825.0,269.0935,269.1912,268.8199,268.8395,22825.0
2024-08-15 15:10:00,275.18,275.61,275.18,275.49,19278.0,268.8395,269.2596,268.8395,269.1423,19278.0
2024-08-15 15:20:00,275.55,275.58,275.24,275.51,21076.0,269.201,269.2303,268.8981,269.1619,21076.0
2024-08-15 15:30:00,275.52,275.76,275.33,275.57,28270.0,269.1716,269.4061,268.986,269.2205,28270.0
2024-08-15 15:40:00,275.61,275.7,275.02,275.08,44589.0,269.2596,269.3475,268.6832,268.7418,44589.0
2024-08-15 15:50:00,275.04,275.13,274.34,274.88,175508.0,268.7027,268.7906,268.0188,268.5464,175508.0
2024-08-16 09:30:00,274.75,275.83,274.7,275.67,147331.0,268.4194,269.4745,268.3705,269.3182,147331.0
2024-08-16 09:40:00,275.79,276.18,275.31,275.43,35653.0,269.4354,269.8164,268.9665,269.0837,35653.0
2024-08-16 09:50:00,275.5,275.55,274.93,275.26,47565.0,269.1521,269.201,268.5952,268.9176,47565.0
2024-08-16 10:00:00,275.28,275.39,274.75,274.89,35278.0,268.9372,269.0446,268.4194,268.5562,35278.0
2024-08-16 10:10:00,274.9,275.85,274.83,275.55,66261.0,268.5659,269.494,268.4975,269.201,66261.0
2024-08-16 10:20:00,275.66,275.8,275.54,275.72,27733.0,269.3084,269.4452,269.1912,269.367,27733.0
2024-08-16 10:30:00,275.72,276.81,275.52,276.75,109903.0,269.367,270.4319,269.1716,270.3733,109903.0
2024-08-16 10:40:00,276.81,276.83,276.29,276.57,40473.0,270.4319,270.4515,269.9239,270.1975,40473.0
2024-08-16 10:50:00,276.57,277.29,276.53,277.22,48727.0,270.1975,270.9009,270.1584,270.8325,48727.0
2024-08-16 11:00:00,277.22,277.77,277.07,277.7,43040.0,270.8325,271.3698,270.6859,271.3014,43040.0
2024-08-16 11:10:00,277.75,277.87,277.31,277.34,43413.0,271.3503,271.4675,270.9204,270.9497,43413.0
2024-08-16 11:20:00,277.31,277.66,277.2,277.57,22220.0,270.9204,271.2623,270.8129,271.1744,22220.0
2024-08-16 11:30:00,277.64,277.68,276.93,277.25,45585.0,271.2428,271.2819,270.5492,270.8618,45585.0
2024-08-16 11:40:00,277.29,278.09,277.29,277.94,54121.0,270.9009,271.6824,270.9009,271.5359,54121.0
2024-08-16 11:50:00,277.94,278.15,277.83,278.13,30550.0,271.5359,271.741,271.4284,271.7215,30550.0
2024-08-16 12:00:00,278.1,278.3,278.01,278.14,31444.0,271.6922,271.8876,271.6043,271.7313,31444.0
2024-08-16 12:10:00,278.21,278.3,278.06,278.15,21789.0,271.7997,271.8876,271.6531,271.741,21789.0
2024-08-16 12:20:00,278.11,278.2,277.93,278.2,28717.0,271.702,271.7899,271.5261,271.7899,28717.0
2024-08-16 12:30:00,278.21,278.39,278.17,278.21,25761.0,271.7997,271.9755,271.7606,271.7997,25761.0
2024-08-16 12:40:00,278.17,278.29,277.96,278.12,28123.0,271.7606,271.8778,271.5554,271.7117,28123.0
2024-08-16 12:50:00,278.19,278.49,278.19,278.49,19244.0,271.7801,272.0732,271.7801,272.0732,19244.0
2024-08-16 13:00:00,278.48,278.67,278.46,278.57,27360.0,272.0634,272.2491,272.0439,272.1514,27360.0
2024-08-16 13:10:00,278.53,278.72,278.49,278.69,18372.0,272.1123,272.2979,272.0732,272.2686,18372.0
2024-08-16 13:20:00,278.69,279.07,278.52,278.97,29008.0,272.2686,272.6398,272.1025,272.5422,29008.0
2024-08-16 13:30:00,278.9,279.33,278.82,279.19,25913.0,272.4738,272.8939,272.3956,272.7571,25913.0
2024-08-16 13:40:00,279.15,279.35,278.93,279.35,28663.0,272.718,272.9134,272.5031,272.9134,28663.0
2024-08-16 13:50:00,279.35,279.35,278.93,279.22,25220.0,272.9134,272.9134,272.5031,272.7864,25220.0
2024-08-16 14:00:00,279.22,279.5,279.04,279.31,43775.0,272.7864,273.0599,272.6105,272.8743,43775.0
2024-08-16 14:10:00,279.29,279.3,278.97,279.3,18821.0,272.8548,272.8645,272.5422,272.8645,18821.0
2024-08-16 14:20:00,279.3,279.3,278.86,279.01,24564.0,272.8645,272.8645,272.4347,272.5812,24564.0
2024-08-16 14:30:00,278.97,279.33,278.97,279.22,22806.0,272.5422,272.8939,272.5422,272.7864,22806.0
2024-08-16 14:40:00,279.23,279.3,279.07,279.13,18970.0,272.7962,272.8645,272.6398,272.6985,18970.0
2024-08-16 14:50:00,279.12,279.43,279.1,279.34,25157.0,272.6887,272.9916,272.6692,272.9036,25157.0
2024-08-16 15:00:00,279.25,279.39,279.22,279.31,34576.0,272.8157,272.9525,272.7864,272.8743,34576.0
2024-08-16 15:10:00,279.3,279.44,279.11,279.14,30048.0,272.8645,273.0013,272.6789,272.7082,30048.0
2024-08-16 15:20:00,279.16,279.22,278.85,278.94,31160.0,272.7278,272.7864,272.4249,272.5128,31160.0
2024-08-16 15:30:00,278.93,279.08,278.74,278.86,53033.0,272.5031,272.6496,272.3175,272.4347,53033.0
2024-08-16 15:40:00,278.82,278.95,278.59,278.7,62576.0,272.3956,272.5226,272.1709,272.2784,62576.0
2024-08-16 15:50:00,278.65,278.82,278.24,278.58,247282.0,272.2295,272.3956,271.829,272.1611,247282.0
2024-08-19 09:30:00,282.33,286.66,281.72,286.63,371926.0,275.8247,280.055,275.2288,280.0257,371926.0
2024-08-19 09:40:00,286.59,286.66,284.59,284.86,155170.0,279.9866,280.055,278.0327,278.2964,155170.0
2024-08-19 09:50:00,284.83,285.67,284.61,285.39,99616.0,278.2671,279.0878,278.0522,278.8142,99616.0
2024-08-19 10:00:00,285.42,285.43,284.53,285.24,97028.0,278.8435,278.8533,277.974,278.6677,97028.0
2024-08-19 10:10:00,285.26,285.8,284.92,285.69,62299.0,278.6872,279.2148,278.3551,279.1073,62299.0
2024-08-19 10:20:00,285.71,286.18,285.42,285.88,94959.0,279.1269,279.586,278.8435,279.2929,94959.0
2024-08-19 10:30:00,285.9,286.23,285.57,286.15,65970.0,279.3125,279.6349,278.9901,279.5567,65970.0
2024-08-19 10:40:00,286.2,286.54,286.1,286.49,35786.0,279.6056,279.9377,279.5079,279.8889,35786.0
2024-08-19 10:50:00,286.52,286.84,286.33,286.57,45466.0,279.9182,280.2308,279.7326,279.967,45466.0
2024-08-19 11:00:00,286.58,286.84,286.42,286.56,38301.0,279.9768,280.2308,279.8205,279.9573,38301.0
2024-08-19 11:10:00,286.56,287.15,286.43,287.04,62894.0,279.9573,280.5337,279.8303,280.4262,62894.0
2024-08-19 11:20:00,287.05,287.09,286.1,286.15,74330.0,280.436,280.4751,279.5079,279.5567,74330.0
2024-08-19 11:30:00,286.16,286.53,285.71,286.36,56426.0,279.5665,279.928,279.1269,279.7619,56426.0
2024-08-19 11:40:00,286.39,287.11,286.39,286.95,60702.0,279.7912,280.4946,279.7912,280.3383,60702.0
2024-08-19 11:50:00,286.96,287.28,286.51,286.78,79578.0,280.3481,280.6607,279.9084,280.1722,79578.0
2024-08-19 12:00:00,286.79,287.06,286.59,286.81,28838.0,280.182,280.4457,279.9866,280.2015,28838.0
2024-08-19 12:10:00,286.77,287.41,286.72,287.1,48867.0,280.1624,280.7877,280.1136,280.4848,48867.0
2024-08-19 12:20:00,287.18,287.45,287.02,287.3,34760.0,280.563,280.8268,280.4067,280.6802,34760.0
2024-08-19 12:30:00,287.25,287.3,286.48,286.6,68019.0,280.6314,280.6802,279.8791,279.9963,68019.0
2024-08-19 12:40:00,286.6,287.12,286.58,287.04,34074.0,279.9963,280.5044,279.9768,280.4262,34074.0
2024-08-19 12:50:00,287.0,287.4,287.0,287.21,35298.0,280.3871,280.7779,280.3871,280.5923,35298.0
2024-08-19 13:00:00,287.27,287.58,287.11,287.52,37939.0,280.6509,280.9538,280.4946,280.8951,37939.0
2024-08-19 13:10:00,287.52,287.69,287.44,287.49,39413.0,280.8951,281.0612,280.817,280.8658,39413.0
2024-08-19 13:20:00,287.5,287.67,287.34,287.38,35597.0,280.8756,281.0417,280.7193,280.7584,35597.0
2024-08-19 13:30:00,287.43,287.44,287.09,287.24,61228.0,280.8072,280.817,280.4751,280.6216,61228.0
2024-08-19 13:40:00,287.26,287.43,287.15,287.19,31823.0,280.6411,280.8072,280.5337,280.5728,31823.0
2024-08-19 13:50:00,287.2,287.78,287.17,287.74,52067.0,280.5825,281.1492,280.5532,281.1101,52067.0
2024-08-19 14:00:00,287.77,287.96,287.48,287.53,45103.0,281.1394,281.325,280.8561,280.9049,45103.0
2024-08-19 14:10:00,287.53,287.89,287.16,287.74,68198.0,280.9049,281.2566,280.5434,281.1101,68198.0
2024-08-19 14:20:00,287.75,288.13,287.69,288.09,56717.0,281.1198,281.4911,281.0612,281.452,56717.0
2024-08-19 14:30:00,288.13,288.26,287.97,288.11,52202.0,281.4911,281.6181,281.3348,281.4716,52202.0
2024-08-19 14:40:00,288.12,288.32,288.09,288.21,62334.0,281.4813,281.6767,281.452,281.5692,62334.0
2024-08-19 14:50:00,288.23,288.31,287.67,288.02,58016.0,281.5888,281.6669,281.0417,281.3836,58016.0
2024-08-19 15:00:00,288.06,288.09,287.42,287.46,56725.0,281.4227,281.452,280.7975,280.8365,56725.0
2024-08-19 15:10:00,287.45,287.79,287.3,287.61,64369.0,280.8268,281.1589,280.6802,280.9831,64369.0
2024-08-19 15:20:00,287.58,287.77,287.49,287.67,54878.0,280.9538,281.1394,280.8658,281.0417,54878.0
2024-08-19 15:30:00,287.66,287.8,287.44,287.71,76997.0,281.0319,281.1687,280.817,281.0808,76997.0
2024-08-19 15:40:00,287.71,288.04,287.63,287.75,97180.0,281.0808,281.4032,281.0026,281.1198,97180.0
2024-08-19 15:50:00,287.71,287.78,287.4,287.52,275828.0,281.0808,281.1492,280.7779,280.8951,275828.0
2024-08-20 09:30:00,286.1,287.97,286.1,287.75,159339.0,279.5079,281.3348,279.5079,281.1198,159339.0
2024-08-20 09:40:00,287.67,288.7,287.44,288.34,74281.0,281.0417,282.048,280.817,281.6963,74281.0
2024-08-20 09:50:00,288.33,288.83,288.19,288.58,25441.0,281.6865,282.175,281.5497,281.9307,25441.0
2024-08-20 10:00:00,288.56,288.94,288.2,288.54,39700.0,281.9112,282.2824,281.5595,281.8916,39700.0
2024-08-20 10:10:00,288.48,289.24,288.41,288.64,52686.0,281.833,282.5755,281.7646,281.9893,52686.0
2024-08-20 10:20:00,288.65,289.38,288.25,289.28,101176.0,281.9991,282.7123,281.6083,282.6146,101176.0
2024-08-20 10:30:00,289.21,289.95,289.09,289.9,44845.0,282.5462,283.2692,282.429,283.2203,44845.0
2024-08-20 10:40:00,289.92,290.1,289.3,289.99,94303.0,283.2398,283.4157,282.6341,283.3082,94303.0
2024-08-20 10:50:00,289.97,290.2,289.62,290.14,50103.0,283.2887,283.5134,282.9468,283.4548,50103.0
2024-08-20 11:00:00,290.1,290.27,289.8,289.99,30159.0,283.4157,283.5818,283.1226,283.3082,30159.0
2024-08-20 11:10:00,289.93,289.98,288.94,289.0,31792.0,283.2496,283.2985,282.2824,282.341,31792.0
2024-08-20 11:20:00,289.0,289.06,287.46,287.76,86982.0,282.341,282.3997,280.8365,281.1296,86982.0
2024-08-20 11:30:00,287.74,287.99,287.11,287.21,45203.0,281.1101,281.3543,280.4946,280.5923,45203.0
2024-08-20 11:40:00,287.25,287.93,287.22,287.93,63260.0,280.6314,281.2957,280.6021,281.2957,63260.0
2024-08-20 11:50:00,287.9,288.14,287.49,288.02,47393.0,281.2664,281.5009,280.8658,281.3836,47393.0
2024-08-20 12:00:00,288.09,288.32,288.08,288.29,16463.0,281.452,281.6767,281.4422,281.6474,16463.0
2024-08-20 12:10:00,288.32,288.61,288.3,288.31,30737.0,281.6767,281.96,281.6572,281.6669,30737.0
2024-08-20 12:20:00,288.3,288.38,288.13,288.36,12607.0,281.6572,281.7353,281.4911,281.7158,12607.0
2024-08-20 12:30:00,288.36,288.47,288.07,288.22,27360.0,281.7158,281.8233,281.4325,281.579,27360.0
2024-08-20 12:40:00,288.22,288.25,287.79,287.95,17810.0,281.579,281.6083,281.1589,281.3152,17810.0
2024-08-20 12:50:00,287.94,288.08,287.91,287.93,14198.0,281.3055,281.4422,281.2762,281.2957,14198.0
2024-08-20 13:00:00,287.93,287.97,287.46,287.53,17820.0,281.2957,281.3348,280.8365,280.9049,17820.0
2024-08-20 13:10:00,287.48,287.57,287.33,287.54,13655.0,280.8561,280.944,280.7095,280.9147,13655.0
2024-08-20 13:20:00,287.54,287.7,287.54,287.67,18560.0,280.9147,281.071,280.9147,281.0417,18560.0
2024-08-20 13:30:00,287.66,287.76,287.44,287.63,24623.0,281.0319,281.1296,280.817,281.0026,24623.0
2024-08-20 13:40:00,287.63,287.7,287.5,287.68,19726.0,281.0026,281.071,280.8756,281.0515,19726.0
2024-08-20 13:50:00,287.67,287.69,286.72,286.81,26281.0,281.0417,281.0612,280.1136,280.2015,26281.0
2024-08-20 14:00:00,286.82,286.83,286.62,286.74,13291.0,280.2113,280.221,280.0159,280.1331,13291.0
2024-08-20 14:10:00,286.73,286.84,286.06,286.52,54025.0,280.1234,280.2308,279.4688,279.9182,54025.0
2024-08-20 14:20:00,286.51,286.7,286.41,286.58,14901.0,279.9084,280.094,279.8107,279.9768,14901.0
2024-08-20 14:30:00,286.61,286.61,286.06,286.15,21940.0,280.0061,280.0061,279.4688,279.5567,21940.0
2024-08-20 14:40:00,286.11,286.15,285.81,286.11,36039.0,279.5176,279.5567,279.2245,279.5176,36039.0
2024-08-20 14:50:00,286.02,286.03,285.79,285.89,29267.0,279.4297,279.4395,279.205,279.3027,29267.0
2024-08-20 15:00:00,285.85,286.03,285.77,285.93,43138.0,279.2636,279.4395,279.1855,279.3418,43138.0
2024-08-20 15:10:00,285.92,285.99,285.78,285.96,45743.0,279.332,279.4004,279.1952,279.3711,45743.0
2024-08-20 15:20:00,285.99,286.05,285.71,285.79,33849.0,279.4004,279.459,279.1269,279.205,33849.0
2024-08-20 15:30:00,285.78,285.9,285.65,285.85,49939.0,279.1952,279.3125,279.0682,279.2636,49939.0
2024-08-20 15:40:00,285.84,285.91,285.21,285.74,60169.0,279.2539,279.3222,278.6384,279.1562,60169.0
2024-08-20 15:50:00,285.75,286.13,285.28,285.69,234041.0,279.1659,279.5372,278.7068,279.1073,234041.0
2024-08-21 09:30:00,287.15,288.19,286.64,287.18,122545.0,280.5337,281.5497,280.0354,280.563,122545.0
2024-08-21 09:40:00,287.18,287.18,286.26,286.72,17985.0,280.563,280.563,279.6642,280.1136,17985.0
2024-08-21 09:50:00,286.74,288.07,286.66,287.88,22167.0,280.1331,281.4325,280.055,281.2469,22167.0
2024-08-21 10:00:00,287.88,288.63,287.26,287.26,37231.0,281.2469,281.9796,280.6411,280.6411,37231.0
2024-08-21 10:10:00,287.24,287.8,287.0,287.65,20628.0,280.6216,281.1687,280.3871,281.0222,20628.0
2024-08-21 10:20:00,287.75,288.68,287.74,288.23,44168.0,281.1198,282.0284,281.1101,281.5888,44168.0
2024-08-21 10:30:00,288.3,288.5,288.03,288.17,22851.0,281.6572,281.8526,281.3934,281.5302,22851.0
2024-08-21 10:40:00,288.18,288.26,287.62,287.63,17027.0,281.5399,281.6181,280.9928,281.0026,17027.0
2024-08-21 10:50:00,287.63,287.78,287.12,287.53,59119.0,281.0026,281.1492,280.5044,280.9049,59119.0
2024-08-21 11:00:00,287.46,288.22,287.27,287.94,25848.0,280.8365,281.579,280.6509,281.3055,25848.0
2024-08-21 11:10:00,287.94,288.18,287.83,288.05,21973.0,281.3055,281.5399,281.198,281.4129,21973.0
2024-08-21 11:20:00,288.09,288.28,288.02,288.28,20227.0,281.452,281.6376,281.3836,281.6376,20227.0
2024-08-21 11:30:00,288.27,288.46,288.15,288.33,15929.0,281.6279,281.8135,281.5106,281.6865,15929.0
2024-08-21 11:40:00,288.39,288.86,288.39,288.68,33934.0,281.7451,282.2043,281.7451,282.0284,33934.0
2024-08-21 11:50:00,288.62,288.71,288.52,288.62,20053.0,281.9698,282.0577,281.8721,281.9698,20053.0
2024-08-21 12:00:00,288.62,288.86,288.45,288.75,12188.0,281.9698,282.2043,281.8037,282.0968,12188.0
2024-08-21 12:10:00,288.72,288.86,288.59,288.73,16355.0,282.0675,282.2043,281.9405,282.0773,16355.0
2024-08-21 12:20:00,288.76,289.0,288.75,288.88,16012.0,282.1066,282.341,282.0968,282.2238,16012.0
2024-08-21 12:30:00,288.83,289.03,288.78,288.98,14174.0,282.175,282.3704,282.1261,282.3215,14174.0
2024-08-21 12:40:00,289.01,289.29,289.01,289.14,15860.0,282.3508,282.6244,282.3508,282.4778,15860.0
2024-08-21 12:50:00,289.24,289.38,289.11,289.35,16720.0,282.5755,282.7123,282.4485,282.683,16720.0
2024-08-21 13:00:00,289.36,289.4,288.86,288.86,15480.0,282.6928,282.7318,282.2043,282.2043,15480.0
2024-08-21 13:10:00,288.88,289.13,288.71,289.13,21254.0,282.2238,282.4681,282.0577,282.4681,21254.0
2024-08-21 13:20:00,289.13,289.64,289.04,289.62,45040.0,282.4681,282.9663,282.3801,282.9468,45040.0
2024-08-21 13:30:00,289.62,289.64,288.81,288.91,26947.0,282.9468,282.9663,282.1554,282.2531,26947.0
2024-08-21 13:40:00,288.91,288.91,288.61,288.68,21449.0,282.2531,282.2531,281.96,282.0284,21449.0
2024-08-21 13:50:00,288.73,288.75,288.08,288.31,19700.0,282.0773,282.0968,281.4422,281.6669,19700.0
2024-08-21 14:00:00,288.4,288.54,288.14,288.51,19219.0,281.7549,281.8916,281.5009,281.8623,19219.0
2024-08-21 14:10:00,288.55,289.03,288.55,288.99,21978.0,281.9014,282.3704,281.9014,282.3313,21978.0
2024-08-21 14:20:00,289.02,289.33,289.0,289.23,44656.0,282.3606,282.6634,282.341,282.5657,44656.0
2024-08-21 14:30:00,289.23,289.46,289.15,289.37,17959.0,282.5657,282.7904,282.4876,282.7025,17959.0
2024-08-21 14:40:00,289.37,289.61,289.2,289.48,15594.0,282.7025,282.937,282.5364,282.81,15594.0
2024-08-21 14:50:00,289.45,289.48,289.25,289.44,22266.0,282.7807,282.81,282.5853,282.7709,22266.0
2024-08-21 15:00:00,289.46,289.49,289.08,289.2,18454.0,282.7904,282.8198,282.4192,282.5364,18454.0
2024-08-21 15:10:00,289.21,289.5,289.19,289.28,32274.0,282.5462,282.8295,282.5267,282.6146,32274.0
2024-08-21 15:20:00,289.19,289.2,288.81,289.17,24312.0,282.5267,282.5364,282.1554,282.5071,24312.0
2024-08-21 15:30:00,289.15,289.18,288.8,289.15,35856.0,282.4876,282.5169,282.1457,282.4876,35856.0
2024-08-21 15:40:00,289.12,289.39,288.92,289.03,36089.0,282.4583,282.7221,282.2629,282.3704,36089.0
2024-08-21 15:50:00,289.08,289.97,289.01,289.68,183793.0,282.4192,283.2887,282.3508,283.0054,183793.0
2024-08-22 09:30:00,289.55,290.5,289.0,290.16,64412.0,282.8784,283.8065,282.341,283.4743,64412.0
2024-08-22 09:40:00,290.03,290.07,288.83,289.06,20269.0,283.3473,283.3864,282.175,282.3997,20269.0
2024-08-22 09:50:00,289.09,289.33,288.76,288.9,14494.0,282.429,282.6634,282.1066,282.2434,14494.0
2024-08-22 10:00:00,288.96,289.07,288.36,288.6,21904.0,282.302,282.4094,281.7158,281.9503,21904.0
2024-08-22 10:10:00,288.55,288.74,288.36,288.38,23327.0,281.9014,282.087,281.7158,281.7353,23327.0
2024-08-22 10:20:00,288.42,289.25,288.3,289.23,12971.0,281.7744,282.5853,281.6572,282.5657,12971.0
2024-08-22 10:30:00,289.24,289.59,289.21,289.4,8915.0,282.5755,282.9175,282.5462,282.7318,8915.0
2024-08-22 10:40:00,289.33,289.68,289.2,289.49,15562.0,282.6634,283.0054,282.5364,282.8198,15562.0
2024-08-22 10:50:00,289.5,289.7,289.32,289.39,19750.0,282.8295,283.0249,282.6537,282.7221,19750.0
2024-08-22 11:00:00,289.4,289.62,289.13,289.16,20232.0,282.7318,282.9468,282.4681,282.4974,20232.0
2024-08-22 11:10:00,289.16,289.48,289.12,289.2,22957.0,282.4974,282.81,282.4583,282.5364,22957.0
2024-08-22 11:20:00,289.18,289.39,288.83,289.38,11769.0,282.5169,282.7221,282.175,282.7123,11769.0
2024-08-22 11:30:00,289.37,290.1,289.34,289.94,20122.0,282.7025,283.4157,282.6732,283.2594,20122.0
2024-08-22 11:40:00,289.86,290.1,289.6,289.61,15105.0,283.1812,283.4157,282.9272,282.937,15105.0
2024-08-22 11:50:00,289.7,289.9,289.54,289.65,15093.0,283.0249,283.2203,282.8686,282.9761,15093.0
2024-08-22 12:00:00,289.61,289.71,289.3,289.38,13466.0,282.937,283.0347,282.6341,282.7123,13466.0
2024-08-22 12:10:00,289.38,289.61,289.24,289.61,5726.0,282.7123,282.937,282.5755,282.937,5726.0
2024-08-22 12:20:00,289.64,289.77,289.6,289.61,7956.0,282.9663,283.0933,282.9272,282.937,7956.0
2024-08-22 12:30:00,289.67,289.76,289.47,289.48,8284.0,282.9956,283.0835,282.8002,282.81,8284.0
2024-08-22 12:40:00,289.46,289.46,288.79,288.85,11481.0,282.7904,282.7904,282.1359,282.1945,11481.0
2024-08-22 12:50:00,288.9,288.9,287.77,287.77,16087.0,282.2434,282.2434,281.1394,281.1394,16087.0
2024-08-22 13:00:00,287.77,287.92,287.56,287.92,27932.0,281.1394,281.2859,280.9342,281.2859,27932.0
2024-08-22 13:10:00,287.99,288.39,287.99,288.12,12678.0,281.3543,281.7451,281.3543,281.4813,12678.0
2024-08-22 13:20:00,288.09,288.4,288.08,288.1,9647.0,281.452,281.7549,281.4422,281.4618,9647.0
2024-08-22 13:30:00,288.13,288.15,287.7,288.13,8515.0,281.4911,281.5106,281.071,281.4911,8515.0
2024-08-22 13:40:00,288.13,288.56,288.1,288.43,11526.0,281.4911,281.9112,281.4618,281.7842,11526.0
2024-08-22 13:50:00,288.5,288.5,287.55,287.67,12351.0,281.8526,281.8526,280.9245,281.0417,12351.0
2024-08-22 14:00:00,287.7,288.21,287.67,288.21,13126.0,281.071,281.5692,281.0417,281.5692,13126.0
2024-08-22 14:10:00,288.27,288.83,288.27,288.83,13741.0,281.6279,282.175,281.6279,282.175,13741.0
2024-08-22 14:20:00,288.77,288.84,288.68,288.82,8105.0,282.1163,282.1847,282.0284,282.1652,8105.0
2024-08-22 14:30:00,288.7,288.93,288.65,288.81,6741.0,282.048,282.2727,281.9991,282.1554,6741.0
2024-08-22 14:40:00,288.73,288.81,288.48,288.48,9126.0,282.0773,282.1554,281.833,281.833,9126.0
2024-08-22 14:50:00,288.44,288.53,287.89,288.3,99854.0,281.7939,281.8819,281.2566,281.6572,99854.0
2024-08-22 15:00:00,288.3,288.97,288.29,288.9,19823.0,281.6572,282.3117,281.6474,282.2434,19823.0
2024-08-22 15:10:00,288.98,289.38,288.9,289.26,13781.0,282.3215,282.7123,282.2434,282.5951,13781.0
2024-08-22 15:20:00,289.31,289.31,288.81,289.02,15260.0,282.6439,282.6439,282.1554,282.3606,15260.0
2024-08-22 15:30:00,289.07,289.27,288.98,289.08,20170.0,282.4094,282.6048,282.3215,282.4192,20170.0
2024-08-22 15:40:00,289.05,289.05,288.56,288.87,24016.0,282.3899,282.3899,281.9112,282.214,24016.0
2024-08-22 15:50:00,288.9,289.4,288.56,289.36,126304.0,282.2434,282.7318,281.9112,282.6928,126304.0
2024-08-23 09:30:00,290.38,290.78,289.21,290.25,81095.0,283.6892,284.08,282.5462,283.5622,81095.0
2024-08-23 09:40:00,290.2,290.32,289.22,289.41,31342.0,283.5134,283.6306,282.556,282.7416,31342.0
2024-08-23 09:50:00,289.33,289.38,288.65,288.73,31624.0,282.6634,282.7123,281.9991,282.0773,31624.0
2024-08-23 10:00:00,288.71,289.12,288.56,288.81,34066.0,282.0577,282.4583,281.9112,282.1554,34066.0
2024-08-23 10:10:00,288.8,289.4,288.78,289.0,32292.0,282.1457,282.7318,282.1261,282.341,32292.0
2024-08-23 10:20:00,289.14,290.0,288.95,289.44,19778.0,282.4778,283.318,282.2922,282.7709,19778.0
2024-08-23 10:30:00,289.3,289.54,288.66,288.8,18125.0,282.6341,282.8686,282.0089,282.1457,18125.0
2024-08-23 10:40:00,288.88,289.08,288.4,288.46,30176.0,282.2238,282.4192,281.7549,281.8135,30176.0
2024-08-23 10:50:00,288.46,289.38,288.45,289.37,13332.0,281.8135,282.7123,281.8037,282.7025,13332.0
2024-08-23 11:00:00,289.21,289.67,289.08,289.12,9542.0,282.5462,282.9956,282.4192,282.4583,9542.0
2024-08-23 11:10:00,289.18,289.93,288.99,289.54,24132.0,282.5169,283.2496,282.3313,282.8686,24132.0
2024-08-23 11:20:00,289.6,289.65,289.2,289.24,18770.0,282.9272,282.9761,282.5364,282.5755,18770.0
2024-08-23 11:30:00,289.21,289.45,289.12,289.21,18206.0,282.5462,282.7807,282.4583,282.5462,18206.0
2024-08-23 11:40:00,289.28,289.4,289.09,289.29,8972.0,282.6146,282.7318,282.429,282.6244,8972.0
2024-08-23 11:50:00,289.32,289.53,288.97,288.97,21031.0,282.6537,282.8588,282.3117,282.3117,21031.0
2024-08-23 12:00:00,288.95,289.02,288.16,288.35,15986.0,282.2922,282.3606,281.5204,281.706,15986.0
2024-08-23 12:10:00,288.35,288.35,288.02,288.04,14621.0,281.706,281.706,281.3836,281.4032,14621.0
2024-08-23 12:20:00,288.07,288.1,287.39,287.5,20464.0,281.4325,281.4618,280.7681,280.8756,20464.0
2024-08-23 12:30:00,287.52,287.74,287.47,287.5,10650.0,280.8951,281.1101,280.8463,280.8756,10650.0
2024-08-23 12:40:00,287.61,287.64,287.13,287.42,6096.0,280.9831,281.0124,280.5141,280.7975,6096.0
2024-08-23 12:50:00,287.43,288.17,287.37,287.92,14573.0,280.8072,281.5302,280.7486,281.2859,14573.0
2024-08-23 13:00:00,287.89,288.23,287.78,288.02,8908.0,281.2566,281.5888,281.1492,281.3836,8908.0
2024-08-23 13:10:00,288.2,288.22,287.47,287.47,12820.0,281.5595,281.579,280.8463,280.8463,12820.0
2024-08-23 13:20:00,287.45,287.62,287.37,287.48,19812.0,280.8268,280.9928,280.7486,280.8561,19812.0
2024-08-23 13:30:00,287.63,287.82,287.45,287.75,10828.0,281.0026,281.1882,280.8268,281.1198,10828.0
2024-08-23 13:40:00,287.73,287.95,287.59,287.87,11746.0,281.1003,281.3152,280.9635,281.2371,11746.0
2024-08-23 13:50:00,287.91,287.96,287.6,287.63,24422.0,281.2762,281.325,280.9733,281.0026,24422.0
2024-08-23 14:00:00,287.63,287.97,287.46,287.79,22156.0,281.0026,281.3348,280.8365,281.1589,22156.0
2024-08-23 14:10:00,287.84,288.14,287.76,287.92,15243.0,281.2078,281.5009,281.1296,281.2859,15243.0
2024-08-23 14:20:00,287.92,288.13,287.62,288.02,11422.0,281.2859,281.4911,280.9928,281.3836,11422.0
2024-08-23 14:30:00,288.02,288.16,287.9,288.01,14463.0,281.3836,281.5204,281.2664,281.3739,14463.0
2024-08-23 14:40:00,288.13,288.13,287.88,288.05,9577.0,281.4911,281.4911,281.2469,281.4129,9577.0
2024-08-23 14:50:00,287.97,288.26,287.97,288.21,11467.0,281.3348,281.6181,281.3348,281.5692,11467.0
2024-08-23 15:00:00,288.23,288.66,288.08,288.59,14080.0,281.5888,282.0089,281.4422,281.9405,14080.0
2024-08-23 15:10:00,288.63,288.77,288.55,288.69,13779.0,281.9796,282.1163,281.9014,282.0382,13779.0
2024-08-23 15:20:00,288.69,288.98,288.67,288.94,21758.0,282.0382,282.3215,282.0186,282.2824,21758.0
2024-08-23 15:30:00,288.97,288.99,288.55,288.72,28296.0,282.3117,282.3313,281.9014,282.0675,28296.0
2024-08-23 15:40:00,288.72,289.35,288.7,289.25,45707.0,282.0675,282.683,282.048,282.5853,45707.0
2024-08-23 15:50:00,289.31,289.69,288.85,289.48,153365.0,282.6439,283.0151,282.1945,282.81,153365.0
2024-08-26 09:30:00,289.25,290.06,289.01,289.42,91988.0,282.5853,283.3766,282.3508,282.7514,91988.0
2024-08-26 09:40:00,289.43,290.12,289.32,290.06,26760.0,282.7611,283.4352,282.6537,283.3766,26760.0
2024-08-26 09:50:00,290.11,290.31,289.26,289.62,57031.0,283.4255,283.6209,282.5951,282.9468,57031.0
2024-08-26 10:00:00,289.7,290.67,289.59,290.63,37996.0,283.0249,283.9726,282.9175,283.9335,37996.0
2024-08-26 10:10:00,290.58,291.11,290.58,290.87,24936.0,283.8846,284.4024,283.8846,284.168,24936.0
2024-08-26 10:20:00,290.98,291.76,290.66,291.48,19147.0,284.2754,285.0375,283.9628,284.7639,19147.0
2024-08-26 10:30:00,291.48,292.09,291.42,291.81,45681.0,284.7639,285.3598,284.7053,285.0863,45681.0
2024-08-26 10:40:00,291.8,292.21,291.58,292.04,31281.0,285.0765,285.4771,284.8616,285.311,31281.0
2024-08-26 10:50:00,292.04,292.04,290.18,290.26,24060.0,285.311,285.311,283.4939,283.572,24060.0
2024-08-26 11:00:00,290.25,290.37,289.74,289.92,15173.0,283.5622,283.6795,283.064,283.2398,15173.0
2024-08-26 11:10:00,289.82,290.0,289.52,289.77,16404.0,283.1422,283.318,282.8491,283.0933,16404.0
2024-08-26 11:20:00,289.77,289.95,289.48,289.65,22827.0,283.0933,283.2692,282.81,282.9761,22827.0
2024-08-26 11:30:00,289.66,289.66,288.85,289.04,19074.0,282.9858,282.9858,282.1945,282.3801,19074.0
2024-08-26 11:40:00,289.06,289.27,288.81,288.92,17333.0,282.3997,282.6048,282.1554,282.2629,17333.0
2024-08-26 11:50:00,288.98,289.04,288.55,288.68,14906.0,282.3215,282.3801,281.9014,282.0284,14906.0
2024-08-26 12:00:00,288.57,288.78,288.33,288.49,22691.0,281.921,282.1261,281.6865,281.8428,22691.0
2024-08-26 12:10:00,288.42,288.69,288.05,288.63,21761.0,281.7744,282.0382,281.4129,281.9796,21761.0
2024-08-26 12:20:00,288.61,288.89,288.44,288.7,15843.0,281.96,282.2336,281.7939,282.048,15843.0
2024-08-26 12:30:00,288.71,289.14,288.56,289.13,12422.0,282.0577,282.4778,281.9112,282.4681,12422.0
2024-08-26 12:40:00,289.12,289.12,288.81,289.0,6628.0,282.4583,282.4583,282.1554,282.341,6628.0
2024-08-26 12:50:00,288.96,289.23,288.96,289.12,10595.0,282.302,282.5657,282.302,282.4583,10595.0
2024-08-26 13:00:00,289.13,289.22,289.02,289.08,10451.0,282.4681,282.556,282.3606,282.4192,10451.0
2024-08-26 13:10:00,289.14,289.39,288.94,288.99,13853.0,282.4778,282.7221,282.2824,282.3313,13853.0
2024-08-26 13:20:00,288.91,289.04,288.74,288.86,8960.0,282.2531,282.3801,282.087,282.2043,8960.0
2024-08-26 13:30:00,288.86,288.86,288.5,288.55,15794.0,282.2043,282.2043,281.8526,281.9014,15794.0
2024-08-26 13:40:00,288.45,288.46,288.01,288.11,9034.0,281.8037,281.8135,281.3739,281.4716,9034.0
2024-08-26 13:50:00,288.09,288.23,287.95,288.16,14700.0,281.452,281.5888,281.3152,281.5204,14700.0
2024-08-26 14:00:00,288.11,288.42,287.98,288.0,14201.0,281.4716,281.7744,281.3445,281.3641,14201.0
2024-08-26 14:10:00,287.99,288.16,287.87,287.98,11934.0,281.3543,281.5204,281.2371,281.3445,11934.0
2024-08-26 14:20:00,288.01,288.18,288.0,288.13,10886.0,281.3739,281.5399,281.3641,281.4911,10886.0
2024-08-26 14:30:00,288.1,288.23,288.06,288.14,15307.0,281.4618,281.5888,281.4227,281.5009,15307.0
2024-08-26 14:40:00,288.14,288.35,288.13,288.23,10308.0,281.5009,281.706,281.4911,281.5888,10308.0
2024-08-26 14:50:00,288.19,288.67,288.12,288.66,11849.0,281.5497,282.0186,281.4813,282.0089,11849.0
2024-08-26 15:00:00,288.66,288.73,288.3,288.3,14497.0,282.0089,282.0773,281.6572,281.6572,14497.0
2024-08-26 15:10:00,288.37,288.66,288.37,288.57,15409.0,281.7256,282.0089,281.7256,281.921,15409.0
2024-08-26 15:20:00,288.62,288.83,288.1,288.17,14169.0,281.9698,282.175,281.4618,281.5302,14169.0
2024-08-26 15:30:00,288.19,288.53,288.14,288.43,21507.0,281.5497,281.8819,281.5009,281.7842,21507.0
2024-08-26 15:40:00,288.46,288.74,288.3,288.43,30044.0,281.8135,282.087,281.6572,281.7842,30044.0
2024-08-26 15:50:00,288.47,288.94,288.33,288.79,161824.0,281.8233,282.2824,281.6865,282.1359,161824.0
2024-08-27 09:30:00,289.08,289.08,288.06,288.36,45838.0,282.4192,282.4192,281.4227,281.7158,45838.0
2024-08-27 09:40:00,288.27,289.8,288.27,289.3,43356.0,281.6279,283.1226,281.6279,282.6341,43356.0
2024-08-27 09:50:00,289.2,289.58,288.64,288.69,23352.0,282.5364,282.9077,281.9893,282.0382,23352.0
2024-08-27 10:00:00,288.6,289.18,288.15,288.77,23281.0,281.9503,282.5169,281.5106,282.1163,23281.0
2024-08-27 10:10:00,288.75,288.75,288.25,288.49,18482.0,282.0968,282.0968,281.6083,281.8428,18482.0
2024-08-27 10:20:00,288.48,288.87,288.35,288.78,30823.0,281.833,282.214,281.706,282.1261,30823.0
2024-08-27 10:30:00,288.67,288.83,288.37,288.39,11520.0,282.0186,282.175,281.7256,281.7451,11520.0
2024-08-27 10:40:00,288.46,288.91,288.38,288.88,11544.0,281.8135,282.2531,281.7353,282.2238,11544.0
2024-08-27 10:50:00,288.93,288.97,288.69,288.94,21585.0,282.2727,282.3117,282.0382,282.2824,21585.0
2024-08-27 11:00:00,288.95,289.51,288.79,289.39,14961.0,282.2922,282.8393,282.1359,282.7221,14961.0
2024-08-27 11:10:00,289.36,289.38,288.92,289.1,19716.0,282.6928,282.7123,282.2629,282.4387,19716.0
2024-08-27 11:20:00,289.06,289.3,288.83,289.21,10963.0,282.3997,282.6341,282.175,282.5462,10963.0
2024-08-27 11:30:00,289.21,289.3,288.7,289.07,8049.0,282.5462,282.6341,282.048,282.4094,8049.0
2024-08-27 11:40:00,289.06,289.2,288.87,289.04,12779.0,282.3997,282.5364,282.214,282.3801,12779.0
2024-08-27 11:50:00,288.99,289.49,288.88,289.49,11205.0,282.3313,282.8198,282.2238,282.8198,11205.0
2024-08-27 12:00:00,289.49,289.58,289.1,289.16,9589.0,282.8198,282.9077,282.4387,282.4974,9589.0
2024-08-27 12:10:00,289.16,289.49,289.03,289.4,15625.0,282.4974,282.8198,282.3704,282.7318,15625.0
2024-08-27 12:20:00,289.49,289.51,289.29,289.37,7548.0,282.8198,282.8393,282.6244,282.7025,7548.0
2024-08-27 12:30:00,289.32,289.5,289.29,289.41,16235.0,282.6537,282.8295,282.6244,282.7416,16235.0
2024-08-27 12:40:00,289.41,289.49,289.14,289.42,10324.0,282.7416,282.8198,282.4778,282.7514,10324.0
2024-08-27 12:50:00,289.5,290.08,289.47,289.92,14317.0,282.8295,283.3962,282.8002,283.2398,14317.0
2024-08-27 13:00:00,289.93,290.0,289.75,289.86,9161.0,283.2496,283.318,283.0738,283.1812,9161.0
2024-08-27 13:10:00,289.92,289.98,289.73,289.73,6267.0,283.2398,283.2985,283.0542,283.0542,6267.0
2024-08-27 13:20:00,289.69,289.95,289.62,289.88,12336.0,283.0151,283.2692,282.9468,283.2008,12336.0
2024-08-27 13:30:00,289.93,290.07,289.69,289.94,10139.0,283.2496,283.3864,283.0151,283.2594,10139.0
2024-08-27 13:40:00,289.96,289.98,289.66,289.71,11196.0,283.2789,283.2985,282.9858,283.0347,11196.0
2024-08-27 13:50:00,289.7,289.86,289.61,289.65,16586.0,283.0249,283.1812,282.937,282.9761,16586.0
2024-08-27 14:00:00,289.66,289.95,289.57,289.88,9533.0,282.9858,283.2692,282.8979,283.2008,9533.0
2024-08-27 14:10:00,289.92,290.17,289.92,290.17,14780.0,283.2398,283.4841,283.2398,283.4841,14780.0
2024-08-27 14:20:00,290.19,290.2,289.84,290.04,10404.0,283.5036,283.5134,283.1617,283.3571,10404.0
2024-08-27 14:30:00,290.02,290.28,289.97,290.09,14562.0,283.3375,283.5916,283.2887,283.4059,14562.0
2024-08-27 14:40:00,290.04,290.29,289.87,290.2,10869.0,283.3571,283.6013,283.191,283.5134,10869.0
2024-08-27 14:50:00,290.17,290.3,290.15,290.15,16456.0,283.4841,283.6111,283.4645,283.4645,16456.0
2024-08-27 15:00:00,290.15,290.15,289.82,289.94,11288.0,283.4645,283.4645,283.1422,283.2594,11288.0
2024-08-27 15:10:00,290.0,290.06,289.86,289.94,9506.0,283.318,283.3766,283.1812,283.2594,9506.0
2024-08-27 15:20:00,289.89,290.04,289.78,289.94,12586.0,283.2105,283.3571,283.1031,283.2594,12586.0
2024-08-27 15:30:00,289.94,290.28,289.76,289.86,15873.0,283.2594,283.5916,283.0835,283.1812,15873.0
2024-08-27 15:40:00,289.82,289.98,289.65,289.83,26602.0,283.1422,283.2985,282.9761,283.1519,26602.0
2024-08-27 15:50:00,289.78,290.07,289.42,289.72,219543.0,283.1031,283.3864,282.7514,283.0445,219543.0
2024-08-28 09:30:00,289.95,290.0,288.52,289.17,47316.0,283.2692,283.318,281.8721,282.5071,47316.0
2024-08-28 09:40:00,289.25,289.25,288.27,288.63,49070.0,282.5853,282.5853,281.6279,281.9796,49070.0
2024-08-28 09:50:00,288.63,289.63,288.63,288.87,31893.0,281.9796,282.9565,281.9796,282.214,31893.0
2024-08-28 10:00:00,288.92,289.84,288.92,289.47,27279.0,282.2629,283.1617,282.2629,282.8002,27279.0
2024-08-28 10:10:00,289.37,290.22,289.32,289.9,28602.0,282.7025,283.5329,282.6537,283.2203,28602.0
2024-08-28 10:20:00,289.86,289.9,289.18,289.37,14971.0,283.1812,283.2203,282.5169,282.7025,14971.0
2024-08-28 10:30:00,289.33,289.56,289.2,289.49,15594.0,282.6634,282.8881,282.5364,282.8198,15594.0
2024-08-28 10:40:00,289.48,289.85,289.31,289.66,21172.0,282.81,283.1715,282.6439,282.9858,21172.0
2024-08-28 10:50:00,289.58,290.17,289.37,290.0,38155.0,282.9077,283.4841,282.7025,283.318,38155.0
2024-08-28 11:00:00,290.02,290.49,289.87,290.37,19654.0,283.3375,283.7967,283.191,283.6795,19654.0
2024-08-28 11:10:00,290.38,290.96,290.32,290.32,21016.0,283.6892,284.2559,283.6306,283.6306,21016.0
2024-08-28 11:20:00,290.21,290.3,289.74,289.88,13946.0,283.5232,283.6111,283.064,283.2008,13946.0
2024-08-28 11:30:00,289.88,289.97,289.43,289.54,17069.0,283.2008,283.2887,282.7611,282.8686,17069.0
2024-08-28 11:40:00,289.54,289.59,288.6,288.62,17846.0,282.8686,282.9175,281.9503,281.9698,17846.0
2024-08-28 11:50:00,288.62,288.73,288.01,288.22,26793.0,281.9698,282.0773,281.3739,281.579,26793.0
2024-08-28 12:00:00,288.15,288.38,287.61,287.67,33766.0,281.5106,281.7353,280.9831,281.0417,33766.0
2024-08-28 12:10:00,287.69,288.0,287.66,287.74,19096.0,281.0612,281.3641,281.0319,281.1101,19096.0
2024-08-28 12:20:00,287.66,287.82,287.57,287.7,16787.0,281.0319,281.1882,280.944,281.071,16787.0
2024-08-28 12:30:00,287.69,288.02,287.56,287.96,15702.0,281.0612,281.3836,280.9342,281.325,15702.0
2024-08-28 12:40:00,287.91,288.07,287.73,287.94,12795.0,281.2762,281.4325,281.1003,281.3055,12795.0
2024-08-28 12:50:00,287.94,288.13,287.81,288.01,13432.0,281.3055,281.4911,281.1785,281.3739,13432.0
2024-08-28 13:00:00,288.02,288.26,287.75,287.85,15846.0,281.3836,281.6181,281.1198,281.2175,15846.0
2024-08-28 13:10:00,287.84,287.87,287.3,287.32,24584.0,281.2078,281.2371,280.6802,280.6998,24584.0
2024-08-28 13:20:00,287.22,287.31,287.04,287.2,21974.0,280.6021,280.69,280.4262,280.5825,21974.0
2024-08-28 13:30:00,287.31,287.31,286.83,286.83,20561.0,280.69,280.69,280.221,280.221,20561.0
2024-08-28 13:40:00,286.88,286.88,286.25,286.27,17216.0,280.2699,280.2699,279.6544,279.6739,17216.0
2024-08-28 13:50:00,286.31,286.31,285.53,285.65,43252.0,279.713,279.713,278.951,279.0682,43252.0
2024-08-28 14:00:00,285.64,286.23,285.26,286.21,28018.0,279.0585,279.6349,278.6872,279.6153,28018.0
2024-08-28 14:10:00,286.25,286.73,286.17,286.69,21421.0,279.6544,280.1234,279.5763,280.0843,21421.0
2024-08-28 14:20:00,286.62,286.69,285.9,286.01,19375.0,280.0159,280.0843,279.3125,279.4199,19375.0
2024-08-28 14:30:00,285.98,286.17,285.74,286.12,25250.0,279.3906,279.5763,279.1562,279.5274,25250.0
2024-08-28 14:40:00,286.12,286.46,286.11,286.33,18181.0,279.5274,279.8596,279.5176,279.7326,18181.0
2024-08-28 14:50:00,286.36,286.78,286.32,286.73,26408.0,279.7619,280.1722,279.7228,280.1234,26408.0
2024-08-28 15:00:00,286.73,287.12,286.28,286.3,17990.0,280.1234,280.5044,279.6837,279.7033,17990.0
2024-08-28 15:10:00,286.25,286.41,286.05,286.35,27455.0,279.6544,279.8107,279.459,279.7521,27455.0
2024-08-28 15:20:00,286.37,286.82,286.37,286.82,24123.0,279.7716,280.2113,279.7716,280.2113,24123.0
2024-08-28 15:30:00,286.83,287.11,286.36,286.5,32182.0,280.221,280.4946,279.7619,279.8986,32182.0
2024-08-28 15:40:00,286.48,287.1,286.48,286.81,40360.0,279.8791,280.4848,279.8791,280.2015,40360.0
2024-08-28 15:50:00,286.92,287.5,286.76,286.96,231527.0,280.309,280.8756,280.1527,280.3481,231527.0
2024-08-29 09:30:00,287.78,287.78,285.78,285.81,38305.0,281.1492,281.1492,279.1952,279.2245,38305.0
2024-08-29 09:40:00,285.92,286.76,285.7,285.83,20888.0,279.332,280.1527,279.1171,279.2441,20888.0
2024-08-29 09:50:00,285.73,285.84,284.78,285.25,40171.0,279.1464,279.2539,278.2183,278.6775,40171.0
2024-08-29 10:00:00,285.25,286.66,285.19,286.44,31004.0,278.6775,280.055,278.6188,279.84,31004.0
2024-08-29 10:10:00,286.36,287.14,286.11,287.12,17715.0,279.7619,280.5239,279.5176,280.5044,17715.0
2024-08-29 10:20:00,287.0,287.35,286.71,286.86,22197.0,280.3871,280.7291,280.1038,280.2504,22197.0
2024-08-29 10:30:00,286.76,287.29,286.7,287.06,16854.0,280.1527,280.6704,280.094,280.4457,16854.0
2024-08-29 10:40:00,286.97,287.02,286.56,286.76,19418.0,280.3578,280.4067,279.9573,280.1527,19418.0
2024-08-29 10:50:00,286.83,287.31,286.74,286.85,20551.0,280.221,280.69,280.1331,280.2406,20551.0
2024-08-29 11:00:00,286.93,287.32,286.85,287.07,11955.0,280.3187,280.6998,280.2406,280.4555,11955.0
2024-08-29 11:10:00,287.1,287.62,286.96,287.31,14846.0,280.4848,280.9928,280.3481,280.69,14846.0
2024-08-29 11:20:00,287.49,287.66,287.11,287.64,11796.0,280.8658,281.0319,280.4946,281.0124,11796.0
2024-08-29 11:30:00,287.67,288.14,287.51,288.14,29430.0,281.0417,281.5009,280.8854,281.5009,29430.0
2024-08-29 11:40:00,288.16,288.22,287.78,288.12,13699.0,281.5204,281.579,281.1492,281.4813,13699.0
2024-08-29 11:50:00,288.18,288.45,287.92,288.25,22981.0,281.5399,281.8037,281.2859,281.6083,22981.0
2024-08-29 12:00:00,288.25,288.44,288.08,288.09,10796.0,281.6083,281.7939,281.4422,281.452,10796.0
2024-08-29 12:10:00,288.06,288.73,288.01,288.38,14625.0,281.4227,282.0773,281.3739,281.7353,14625.0
2024-08-29 12:20:00,288.36,288.88,288.36,288.71,14614.0,281.7158,282.2238,281.7158,282.0577,14614.0
2024-08-29 12:30:00,288.71,288.92,288.48,288.7,17432.0,282.0577,282.2629,281.833,282.048,17432.0
2024-08-29 12:40:00,288.77,289.11,288.65,288.69,17111.0,282.1163,282.4485,281.9991,282.0382,17111.0
2024-08-29 12:50:00,288.71,288.97,288.65,288.74,8460.0,282.0577,282.3117,281.9991,282.087,8460.0
2024-08-29 13:00:00,288.69,288.83,288.38,288.4,8922.0,282.0382,282.175,281.7353,281.7549,8922.0
2024-08-29 13:10:00,288.42,288.42,288.16,288.2,16903.0,281.7744,281.7744,281.5204,281.5595,16903.0
2024-08-29 13:20:00,288.23,288.28,288.03,288.18,8973.0,281.5888,281.6376,281.3934,281.5399,8973.0
2024-08-29 13:30:00,288.16,288.54,288.1,288.53,11530.0,281.5204,281.8916,281.4618,281.8819,11530.0
2024-08-29 13:40:00,288.5,288.93,288.44,288.86,10916.0,281.8526,282.2727,281.7939,282.2043,10916.0
2024-08-29 13:50:00,288.85,289.04,288.82,288.88,8709.0,282.1945,282.3801,282.1652,282.2238,8709.0
2024-08-29 14:00:00,288.8,288.92,288.55,288.92,11911.0,282.1457,282.2629,281.9014,282.2629,11911.0
2024-08-29 14:10:00,288.84,289.0,288.72,288.84,12285.0,282.1847,282.341,282.0675,282.1847,12285.0
2024-08-29 14:20:00,288.95,289.0,288.45,288.51,10841.0,282.2922,282.341,281.8037,281.8623,10841.0
2024-08-29 14:30:00,288.46,288.73,287.96,288.04,16083.0,281.8135,282.0773,281.325,281.4032,16083.0
2024-08-29 14:40:00,287.96,288.22,287.88,287.97,18162.0,281.325,281.579,281.2469,281.3348,18162.0
2024-08-29 14:50:00,287.89,288.31,287.78,288.3,17772.0,281.2566,281.6669,281.1492,281.6572,17772.0
2024-08-29 15:00:00,288.25,288.27,287.8,288.19,18403.0,281.6083,281.6279,281.1687,281.5497,18403.0
2024-08-29 15:10:00,288.21,288.44,288.03,288.34,14190.0,281.5692,281.7939,281.3934,281.6963,14190.0
2024-08-29 15:20:00,288.31,288.51,288.12,288.42,25513.0,281.6669,281.8623,281.4813,281.7744,25513.0
2024-08-29 15:30:00,288.45,288.53,287.92,288.01,17102.0,281.8037,281.8819,281.2859,281.3739,17102.0
2024-08-29 15:40:00,287.98,287.98,287.08,287.45,26679.0,281.3445,281.3445,280.4653,280.8268,26679.0
2024-08-29 15:50:00,287.52,288.05,287.45,287.91,172556.0,280.8951,281.4129,280.8268,281.2762,172556.0
2024-08-30 09:30:00,287.56,288.76,287.55,288.63,57413.0,280.9342,282.1066,280.9245,281.9796,57413.0
2024-08-30 09:40:00,288.51,288.68,287.69,287.72,18765.0,281.8623,282.0284,281.0612,281.0905,18765.0
2024-08-30 09:50:00,287.69,288.01,287.37,287.59,27094.0,281.0612,281.3739,280.7486,280.9635,27094.0
2024-08-30 10:00:00,287.58,287.76,287.14,287.75,25681.0,280.9538,281.1296,280.5239,281.1198,25681.0
2024-08-30 10:10:00,287.75,287.92,287.48,287.85,16720.0,281.1198,281.2859,280.8561,281.2175,16720.0
2024-08-30 10:20:00,287.81,287.98,287.6,287.94,19015.0,281.1785,281.3445,280.9733,281.3055,19015.0
2024-08-30 10:30:00,287.9,287.9,287.11,287.11,18318.0,281.2664,281.2664,280.4946,280.4946,18318.0
2024-08-30 10:40:00,287.18,287.73,287.16,287.51,10932.0,280.563,281.1003,280.5434,280.8854,10932.0
2024-08-30 10:50:00,287.6,287.68,287.24,287.31,14350.0,280.9733,281.0515,280.6216,280.69,14350.0
2024-08-30 11:00:00,287.37,287.57,286.86,286.86,12170.0,280.7486,280.944,280.2504,280.2504,12170.0
2024-08-30 11:10:00,286.86,287.06,286.67,286.91,11353.0,280.2504,280.4457,280.0647,280.2992,11353.0
2024-08-30 11:20:00,286.84,287.13,286.79,287.01,22659.0,280.2308,280.5141,280.182,280.3969,22659.0
2024-08-30 11:30:00,287.02,287.02,286.35,286.45,11671.0,280.4067,280.4067,279.7521,279.8498,11671.0
2024-08-30 11:40:00,286.36,286.6,286.29,286.54,8806.0,279.7619,279.9963,279.6935,279.9377,8806.0
2024-08-30 11:50:00,286.58,287.2,286.58,287.2,15050.0,279.9768,280.5825,279.9768,280.5825,15050.0
2024-08-30 12:00:00,287.16,287.39,287.06,287.36,11508.0,280.5434,280.7681,280.4457,280.7388,11508.0
2024-08-30 12:10:00,287.28,287.39,287.0,287.05,7698.0,280.6607,280.7681,280.3871,280.436,7698.0
2024-08-30 12:20:00,287.07,287.07,286.65,286.71,10107.0,280.4555,280.4555,280.0452,280.1038,10107.0
2024-08-30 12:30:00,286.74,286.92,286.48,286.77,12369.0,280.1331,280.309,279.8791,280.1624,12369.0
2024-08-30 12:40:00,286.75,286.92,286.65,286.84,7612.0,280.1429,280.309,280.0452,280.2308,7612.0
2024-08-30 12:50:00,286.83,287.27,286.8,287.15,5018.0,280.221,280.6509,280.1917,280.5337,5018.0
2024-08-30 13:00:00,287.18,287.4,287.1,287.13,4040.0,280.563,280.7779,280.4848,280.5141,4040.0
2024-08-30 13:10:00,287.17,287.25,286.74,286.74,16262.0,280.5532,280.6314,280.1331,280.1331,16262.0
2024-08-30 13:20:00,286.84,286.97,286.71,286.82,8257.0,280.2308,280.3578,280.1038,280.2113,8257.0
2024-08-30 13:30:00,286.91,287.13,286.87,286.96,9781.0,280.2992,280.5141,280.2601,280.3481,9781.0
2024-08-30 13:40:00,287.01,287.16,286.92,287.15,7692.0,280.3969,280.5434,280.309,280.5337,7692.0
2024-08-30 13:50:00,287.26,287.52,287.26,287.43,14988.0,280.6411,280.8951,280.6411,280.8072,14988.0
2024-08-30 14:00:00,287.38,287.51,287.19,287.45,11622.0,280.7584,280.8854,280.5728,280.8268,11622.0
2024-08-30 14:10:00,287.4,287.73,287.33,287.71,15350.0,280.7779,281.1003,280.7095,281.0808,15350.0
2024-08-30 14:20:00,287.66,287.76,287.42,287.44,11644.0,281.0319,281.1296,280.7975,280.817,11644.0
2024-08-30 14:30:00,287.52,287.62,287.23,287.47,9029.0,280.8951,280.9928,280.6118,280.8463,9029.0
2024-08-30 14:40:00,287.37,287.58,287.32,287.53,10587.0,280.7486,280.9538,280.6998,280.9049,10587.0
2024-08-30 14:50:00,287.63,287.74,287.48,287.56,9067.0,281.0026,281.1101,280.8561,280.9342,9067.0
2024-08-30 15:00:00,287.61,287.68,287.41,287.51,29769.0,280.9831,281.0515,280.7877,280.8854,29769.0
2024-08-30 15:10:00,287.57,287.61,287.3,287.53,18162.0,280.944,280.9831,280.6802,280.9049,18162.0
2024-08-30 15:20:00,287.54,287.8,287.5,287.67,25120.0,280.9147,281.1687,280.8756,281.0417,25120.0
2024-08-30 15:30:00,287.68,287.9,287.48,287.64,30529.0,281.0515,281.2664,280.8561,281.0124,30529.0
2024-08-30 15:40:00,287.6,287.74,287.5,287.69,38606.0,280.9733,281.1101,280.8756,281.0612,38606.0
2024-08-30 15:50:00,287.71,288.88,287.52,288.54,226167.0,281.0808,282.2238,280.8951,281.8916,226167.0
2024-09-03 09:30:00,286.36,287.58,285.6,287.58,99499.0,281.3982,282.5971,280.6514,282.5971,99499.0
2024-09-03 09:40:00,287.55,288.21,286.57,286.89,58714.0,282.5676,283.2161,281.6046,281.919,58714.0
2024-09-03 09:50:00,286.64,287.71,286.31,287.62,35822.0,281.6733,282.7248,281.3491,282.6364,35822.0
2024-09-03 10:00:00,287.44,287.74,286.89,287.15,31691.0,282.4595,282.7543,281.919,282.1745,31691.0
2024-09-03 10:10:00,287.1,287.48,286.56,286.94,30707.0,282.1254,282.4988,281.5947,281.9681,30707.0
2024-09-03 10:20:00,287.0,287.07,286.37,286.6,21154.0,282.0271,282.0959,281.408,281.634,21154.0
2024-09-03 10:30:00,286.57,287.5,286.32,287.46,26654.0,281.6046,282.5184,281.3589,282.4791,26654.0
2024-09-03 10:40:00,287.54,287.84,287.0,287.65,121568.0,282.5578,282.8526,282.0271,282.6658,121568.0
2024-09-03 10:50:00,287.54,287.54,287.0,287.4,28263.0,282.5578,282.5578,282.0271,282.4202,28263.0
2024-09-03 11:00:00,287.34,287.62,286.96,287.0,21063.0,282.3612,282.6364,281.9878,282.0271,21063.0
2024-09-03 11:10:00,287.0,287.0,285.83,285.85,17833.0,282.0271,282.0271,280.8774,280.897,17833.0
2024-09-03 11:20:00,285.88,286.56,285.84,286.29,23195.0,280.9265,281.5947,280.8872,281.3294,23195.0
2024-09-03 11:30:00,286.37,286.43,285.97,286.12,16465.0,281.408,281.467,281.015,281.1624,16465.0
2024-09-03 11:40:00,286.2,286.27,285.97,286.07,17884.0,281.241,281.3098,281.015,281.1132,17884.0
2024-09-03 11:50:00,286.0,286.3,285.87,286.18,25462.0,281.0444,281.3392,280.9167,281.2213,25462.0
2024-09-03 12:00:00,286.16,286.36,285.97,286.22,18669.0,281.2017,281.3982,281.015,281.2606,18669.0
2024-09-03 12:10:00,286.16,286.51,286.0,286.36,12607.0,281.2017,281.5456,281.0444,281.3982,12607.0
2024-09-03 12:20:00,286.43,286.56,286.0,286.16,14557.0,281.467,281.5947,281.0444,281.2017,14557.0
2024-09-03 12:30:00,286.24,286.26,285.9,286.01,15392.0,281.2803,281.2999,280.9462,281.0543,15392.0
2024-09-03 12:40:00,286.04,286.07,285.48,285.53,14792.0,281.0837,281.1132,280.5334,280.5826,14792.0
2024-09-03 12:50:00,285.53,285.72,285.37,285.56,20484.0,280.5826,280.7693,280.4254,280.6121,20484.0
2024-09-03 13:00:00,285.55,286.01,285.52,286.01,18082.0,280.6022,281.0543,280.5728,281.0543,18082.0
2024-09-03 13:10:00,285.93,286.14,285.92,286.01,13290.0,280.9756,281.182,280.9658,281.0543,13290.0
2024-09-03 13:20:00,286.11,286.38,285.99,286.26,14646.0,281.1525,281.4178,281.0346,281.2999,14646.0
2024-09-03 13:30:00,286.2,286.26,285.38,285.79,19785.0,281.241,281.2999,280.4352,280.8381,19785.0
2024-09-03 13:40:00,285.79,285.92,285.52,285.78,17684.0,280.8381,280.9658,280.5728,280.8282,17684.0
2024-09-03 13:50:00,285.84,285.89,285.53,285.53,24326.0,280.8872,280.9363,280.5826,280.5826,24326.0
2024-09-03 14:00:00,285.57,285.64,285.0,285.46,19111.0,280.6219,280.6907,280.0618,280.5138,19111.0
2024-09-03 14:10:00,285.5,285.69,285.14,285.19,23001.0,280.5531,280.7398,280.1993,280.2485,23001.0
2024-09-03 14:20:00,285.19,285.37,285.0,285.37,39202.0,280.2485,280.4254,280.0618,280.4254,39202.0
2024-09-03 14:30:00,285.41,285.51,284.88,285.14,48460.0,280.4647,280.5629,279.9438,280.1993,48460.0
2024-09-03 14:40:00,285.22,285.27,284.75,284.82,14505.0,280.2779,280.3271,279.8161,279.8849,14505.0
2024-09-03 14:50:00,284.83,285.14,284.74,284.88,20414.0,279.8947,280.1993,279.8063,279.9438,20414.0
2024-09-03 15:00:00,284.84,284.87,284.6,284.71,19621.0,279.9045,279.934,279.6687,279.7768,19621.0
2024-09-03 15:10:00,284.68,284.93,284.63,284.79,19863.0,279.7473,279.993,279.6982,279.8554,19863.0
2024-09-03 15:20:00,284.78,285.28,284.78,285.16,17696.0,279.8456,280.3369,279.8456,280.219,17696.0
2024-09-03 15:30:00,285.14,285.28,283.9,284.11,39214.0,280.1993,280.3369,278.9808,279.1872,39214.0
2024-09-03 15:40:00,284.15,284.4,283.71,284.26,57955.0,279.2265,279.4722,278.7941,279.3346,57955.0
2024-09-03 15:50:00,284.11,285.57,284.0,285.49,199327.0,279.1872,280.6219,279.0791,280.5433,199327.0
2024-09-04 09:30:00,286.55,288.16,285.99,287.92,116738.0,281.5849,283.167,281.0346,282.9312,116738.0
2024-09-04 09:40:00,287.88,288.06,286.77,286.8,19946.0,282.8919,283.0687,281.8011,281.8306,19946.0
2024-09-04 09:50:00,286.69,287.95,286.62,287.92,24204.0,281.7225,282.9606,281.6537,282.9312,24204.0
2024-09-04 10:00:00,287.53,288.6,287.52,288.54,33939.0,282.5479,283.5994,282.5381,283.5404,33939.0
2024-09-04 10:10:00,288.63,288.7,288.16,288.45,22725.0,283.6289,283.6977,283.167,283.452,22725.0
2024-09-04 10:20:00,288.28,288.97,288.27,288.56,26446.0,283.2849,283.963,283.2751,283.5601,26446.0
2024-09-04 10:30:00,288.61,288.61,287.91,287.97,22158.0,283.6092,283.6092,282.9213,282.9803,22158.0
2024-09-04 10:40:00,288.04,288.33,287.8,287.8,52714.0,283.0491,283.3341,282.8132,282.8132,52714.0
2024-09-04 10:50:00,287.93,288.16,287.7,288.07,18991.0,282.941,283.167,282.715,283.0786,18991.0
2024-09-04 11:00:00,287.96,288.38,287.92,288.38,12455.0,282.9705,283.3832,282.9312,283.3832,12455.0
2024-09-04 11:10:00,288.38,288.82,288.29,288.81,17263.0,283.3832,283.8156,283.2948,283.8057,17263.0
2024-09-04 11:20:00,288.78,288.94,288.57,288.63,19465.0,283.7763,283.9335,283.5699,283.6289,19465.0
2024-09-04 11:30:00,288.63,288.64,288.1,288.47,20948.0,283.6289,283.6387,283.108,283.4716,20948.0
2024-09-04 11:40:00,288.37,288.37,288.07,288.07,6220.0,283.3734,283.3734,283.0786,283.0786,6220.0
2024-09-04 11:50:00,288.07,288.27,288.07,288.14,9027.0,283.0786,283.2751,283.0786,283.1474,9027.0
2024-09-04 12:00:00,288.14,288.34,287.85,287.93,15672.0,283.1474,283.3439,282.8624,282.941,15672.0
2024-09-04 12:10:00,287.94,287.97,287.01,287.03,22358.0,282.9508,282.9803,282.0369,282.0566,22358.0
2024-09-04 12:20:00,287.17,287.36,286.9,287.36,8904.0,282.1942,282.3809,281.9288,282.3809,8904.0
2024-09-04 12:30:00,287.41,287.64,287.25,287.6,12788.0,282.43,282.656,282.2728,282.6167,12788.0
2024-09-04 12:40:00,287.49,287.58,287.17,287.25,10841.0,282.5086,282.5971,282.1942,282.2728,10841.0
2024-09-04 12:50:00,287.27,287.58,287.08,287.22,9913.0,282.2924,282.5971,282.1057,282.2433,9913.0
2024-09-04 13:00:00,287.22,287.22,286.69,286.75,10285.0,282.2433,282.2433,281.7225,281.7814,10285.0
2024-09-04 13:10:00,286.73,286.73,286.18,286.18,7556.0,281.7618,281.7618,281.2213,281.2213,7556.0
2024-09-04 13:20:00,286.13,286.51,286.12,286.51,19486.0,281.1722,281.5456,281.1624,281.5456,19486.0
2024-09-04 13:30:00,286.45,286.5,286.07,286.35,17001.0,281.4866,281.5358,281.1132,281.3884,17001.0
2024-09-04 13:40:00,286.35,286.63,286.26,286.54,10885.0,281.3884,281.6635,281.2999,281.5751,10885.0
2024-09-04 13:50:00,286.5,286.91,286.5,286.71,10903.0,281.5358,281.9387,281.5358,281.7421,10903.0
2024-09-04 14:00:00,286.71,287.3,286.7,287.22,10900.0,281.7421,282.3219,281.7323,282.2433,10900.0
2024-09-04 14:10:00,287.3,287.3,286.78,286.89,14130.0,282.3219,282.3219,281.8109,281.919,14130.0
2024-09-04 14:20:00,286.88,287.19,286.79,286.94,8061.0,281.9092,282.2138,281.8207,281.9681,8061.0
2024-09-04 14:30:00,287.06,287.36,287.01,287.36,15871.0,282.0861,282.3809,282.0369,282.3809,15871.0
2024-09-04 14:40:00,287.47,287.91,287.41,287.59,15084.0,282.489,282.9213,282.43,282.6069,15084.0
2024-09-04 14:50:00,287.67,287.97,286.81,286.84,119817.0,282.6855,282.9803,281.8404,281.8699,119817.0
2024-09-04 15:00:00,286.85,287.19,286.78,287.19,14079.0,281.8797,282.2138,281.8109,282.2138,14079.0
2024-09-04 15:10:00,287.13,287.22,286.96,287.08,19143.0,282.1549,282.2433,281.9878,282.1057,19143.0
2024-09-04 15:20:00,287.09,287.47,287.0,287.38,18902.0,282.1155,282.489,282.0271,282.4005,18902.0
2024-09-04 15:30:00,287.36,287.39,287.02,287.28,19779.0,282.3809,282.4103,282.0468,282.3023,19779.0
2024-09-04 15:40:00,287.28,287.5,286.86,287.43,49923.0,282.3023,282.5184,281.8895,282.4497,49923.0
2024-09-04 15:50:00,287.44,288.36,287.15,287.84,236775.0,282.4595,283.3635,282.1745,282.8526,236775.0
2024-09-05 09:30:00,289.0,289.55,287.78,287.85,58409.0,283.9925,284.5329,282.7936,282.8624,58409.0
2024-09-05 09:40:00,288.15,288.63,287.5,287.73,30276.0,283.1572,283.6289,282.5184,282.7445,30276.0
2024-09-05 09:50:00,287.78,288.0,287.44,287.88,22305.0,282.7936,283.0098,282.4595,282.8919,22305.0
2024-09-05 10:00:00,287.62,288.77,287.62,288.22,27326.0,282.6364,283.7664,282.6364,283.226,27326.0
2024-09-05 10:10:00,288.29,288.51,287.99,288.31,30208.0,283.2948,283.5109,283.0,283.3144,30208.0
2024-09-05 10:20:00,288.31,288.68,288.17,288.21,17457.0,283.3144,283.678,283.1768,283.2161,17457.0
2024-09-05 10:30:00,288.33,288.8,288.33,288.64,16789.0,283.3341,283.7959,283.3341,283.6387,16789.0
2024-09-05 10:40:00,288.62,288.88,288.25,288.31,29525.0,283.619,283.8745,283.2554,283.3144,29525.0
2024-09-05 10:50:00,288.28,288.31,287.6,287.7,23407.0,283.2849,283.3144,282.6167,282.715,23407.0
2024-09-05 11:00:00,287.75,288.19,287.68,288.03,14314.0,282.7641,283.1965,282.6953,283.0393,14314.0
2024-09-05 11:10:00,287.95,288.02,287.47,287.47,12403.0,282.9606,283.0294,282.489,282.489,12403.0
2024-09-05 11:20:00,287.55,287.9,287.51,287.8,13134.0,282.5676,282.9115,282.5283,282.8132,13134.0
2024-09-05 11:30:00,287.85,288.03,287.46,287.53,13707.0,282.8624,283.0393,282.4791,282.5479,13707.0
2024-09-05 11:40:00,287.61,287.77,287.43,287.65,15320.0,282.6265,282.7838,282.4497,282.6658,15320.0
2024-09-05 11:50:00,287.71,287.71,286.76,286.94,29278.0,282.7248,282.7248,281.7913,281.9681,29278.0
2024-09-05 12:00:00,287.0,287.26,286.85,286.97,34768.0,282.0271,282.2826,281.8797,281.9976,34768.0
2024-09-05 12:10:00,286.97,286.98,286.24,286.5,13991.0,281.9976,282.0075,281.2803,281.5358,13991.0
2024-09-05 12:20:00,286.61,286.97,286.46,286.82,13731.0,281.6439,281.9976,281.4965,281.8502,13731.0
2024-09-05 12:30:00,286.82,287.13,286.71,287.11,15564.0,281.8502,282.1549,281.7421,282.1352,15564.0
2024-09-05 12:40:00,287.1,287.39,286.91,287.36,25019.0,282.1254,282.4103,281.9387,282.3809,25019.0
2024-09-05 12:50:00,287.4,287.8,287.4,287.63,13822.0,282.4202,282.8132,282.4202,282.6462,13822.0
2024-09-05 13:00:00,287.67,287.76,287.47,287.64,24281.0,282.6855,282.7739,282.489,282.656,24281.0
2024-09-05 13:10:00,287.64,287.98,287.44,287.63,28328.0,282.656,282.9901,282.4595,282.6462,28328.0
2024-09-05 13:20:00,287.68,287.68,286.98,287.15,15932.0,282.6953,282.6953,282.0075,282.1745,15932.0
2024-09-05 13:30:00,287.1,287.5,286.86,287.31,12694.0,282.1254,282.5184,281.8895,282.3317,12694.0
2024-09-05 13:40:00,287.4,288.09,287.37,288.04,28517.0,282.4202,283.0982,282.3907,283.0491,28517.0
2024-09-05 13:50:00,288.04,288.17,287.73,288.1,39859.0,283.0491,283.1768,282.7445,283.108,39859.0
2024-09-05 14:00:00,288.11,288.45,287.91,288.29,19784.0,283.1179,283.452,282.9213,283.2948,19784.0
2024-09-05 14:10:00,288.35,288.49,288.31,288.43,16626.0,283.3537,283.4913,283.3144,283.4323,16626.0
2024-09-05 14:20:00,288.43,288.43,288.1,288.1,14703.0,283.4323,283.4323,283.108,283.108,14703.0
2024-09-05 14:30:00,288.17,288.39,288.13,288.22,14431.0,283.1768,283.393,283.1375,283.226,14431.0
2024-09-05 14:40:00,288.19,288.46,288.09,288.36,17265.0,283.1965,283.4618,283.0982,283.3635,17265.0
2024-09-05 14:50:00,288.36,288.4,288.0,288.08,16520.0,283.3635,283.4028,283.0098,283.0884,16520.0
2024-09-05 15:00:00,288.1,288.1,287.43,287.58,30948.0,283.108,283.108,282.4497,282.5971,30948.0
2024-09-05 15:10:00,287.58,287.65,286.89,287.13,27427.0,282.5971,282.6658,281.919,282.1549,27427.0
2024-09-05 15:20:00,287.13,287.33,286.83,287.27,19803.0,282.1549,282.3514,281.8601,282.2924,19803.0
2024-09-05 15:30:00,287.28,288.43,287.21,288.15,48706.0,282.3023,283.4323,282.2335,283.1572,48706.0
2024-09-05 15:40:00,288.16,288.25,287.85,288.12,71105.0,283.167,283.2554,282.8624,283.1277,71105.0
2024-09-05 15:50:00,288.15,288.27,287.59,287.89,156471.0,283.1572,283.2751,282.6069,282.9017,156471.0
2024-09-06 09:30:00,287.82,289.14,287.56,288.97,38715.0,282.8329,284.13,282.5774,283.963,38715.0
2024-09-06 09:40:00,288.76,290.16,288.35,290.12,53840.0,283.7566,285.1324,283.3537,285.093,53840.0
2024-09-06 09:50:00,290.11,290.45,289.87,290.17,65780.0,285.0832,285.4173,284.8474,285.1422,65780.0
2024-09-06 10:00:00,290.06,290.3,289.11,289.46,29737.0,285.0341,285.2699,284.1005,284.4445,29737.0
2024-09-06 10:10:00,289.51,289.6,288.64,288.87,20901.0,284.4936,284.5821,283.6387,283.8647,20901.0
2024-09-06 10:20:00,288.85,289.28,288.4,288.97,20095.0,283.8451,284.2676,283.4028,283.963,20095.0
2024-09-06 10:30:00,289.07,289.32,288.29,288.36,37267.0,284.0612,284.3069,283.2948,283.3635,37267.0
2024-09-06 10:40:00,288.43,288.97,288.3,288.8,16191.0,283.4323,283.963,283.3046,283.7959,16191.0
2024-09-06 10:50:00,288.91,289.23,288.55,289.11,15611.0,283.904,284.2185,283.5502,284.1005,15611.0
2024-09-06 11:00:00,289.19,290.4,289.09,289.99,60458.0,284.1792,285.3682,284.0809,284.9653,60458.0
2024-09-06 11:10:00,290.01,290.15,289.53,290.06,67027.0,284.985,285.1225,284.5133,285.0341,67027.0
2024-09-06 11:20:00,290.07,290.61,290.05,290.39,68407.0,285.0439,285.5746,285.0243,285.3584,68407.0
2024-09-06 11:30:00,290.31,291.17,290.19,290.67,26883.0,285.2798,286.1249,285.1618,285.6335,26883.0
2024-09-06 11:40:00,290.69,290.79,289.97,290.34,19787.0,285.6532,285.7514,284.9456,285.3092,19787.0
2024-09-06 11:50:00,290.29,290.58,289.81,290.53,59746.0,285.2601,285.5451,284.7884,285.4959,59746.0
2024-09-06 12:00:00,290.44,290.87,290.31,290.7,21742.0,285.4075,285.8301,285.2798,285.663,21742.0
2024-09-06 12:10:00,290.72,290.85,290.46,290.59,34034.0,285.6826,285.8104,285.4272,285.5549,34034.0
2024-09-06 12:20:00,290.5,290.73,290.21,290.37,34706.0,285.4665,285.6925,285.1815,285.3387,34706.0
2024-09-06 12:30:00,290.48,290.92,290.32,290.74,8518.0,285.4468,285.8792,285.2896,285.7023,8518.0
2024-09-06 12:40:00,290.69,290.98,290.4,290.41,14774.0,285.6532,285.9381,285.3682,285.378,14774.0
2024-09-06 12:50:00,290.36,291.1,290.35,290.79,52217.0,285.3289,286.0561,285.3191,285.7514,52217.0
2024-09-06 13:00:00,290.79,291.03,290.69,290.9,33753.0,285.7514,285.9873,285.6532,285.8595,33753.0
2024-09-06 13:10:00,290.85,291.08,290.79,290.9,27343.0,285.8104,286.0364,285.7514,285.8595,27343.0
2024-09-06 13:20:00,290.89,291.59,290.86,291.28,121998.0,285.8497,286.5376,285.8202,286.2329,121998.0
2024-09-06 13:30:00,291.28,291.52,291.19,291.48,30194.0,286.2329,286.4688,286.1445,286.4295,30194.0
2024-09-06 13:40:00,291.43,291.66,291.29,291.66,25870.0,286.3803,286.6064,286.2428,286.6064,25870.0
2024-09-06 13:50:00,291.56,292.19,291.5,291.72,66048.0,286.5081,287.1272,286.4491,286.6653,66048.0
2024-09-06 14:00:00,291.69,291.93,291.19,291.36,52535.0,286.6358,286.8717,286.1445,286.3116,52535.0
2024-09-06 14:10:00,291.57,292.14,291.4,292.14,36819.0,286.5179,287.078,286.3509,287.078,36819.0
2024-09-06 14:20:00,292.09,292.18,291.69,291.98,22588.0,287.0289,287.1174,286.6358,286.9208,22588.0
2024-09-06 14:30:00,291.85,291.97,290.69,290.78,29756.0,286.7931,286.911,285.6532,285.7416,29756.0
2024-09-06 14:40:00,290.78,291.17,290.64,291.09,45891.0,285.7416,286.1249,285.604,286.0462,45891.0
2024-09-06 14:50:00,290.97,291.18,290.73,291.04,33386.0,285.9283,286.1347,285.6925,285.9971,33386.0
2024-09-06 15:00:00,291.0,291.27,290.95,291.11,49612.0,285.9578,286.2231,285.9087,286.0659,49612.0
2024-09-06 15:10:00,291.16,291.16,290.51,290.64,38582.0,286.115,286.115,285.4763,285.604,38582.0
2024-09-06 15:20:00,290.59,290.83,290.1,290.25,35989.0,285.5549,285.7907,285.0734,285.2208,35989.0
2024-09-06 15:30:00,290.2,290.62,289.56,289.68,54995.0,285.1717,285.5844,284.5427,284.6607,54995.0
2024-09-06 15:40:00,289.64,290.19,289.52,290.14,62808.0,284.6214,285.1618,284.5034,285.1127,62808.0
2024-09-06 15:50:00,290.14,290.22,289.32,289.51,301622.0,285.1127,285.1913,284.3069,284.4936,301622.0
2024-09-09 09:30:00,290.03,290.99,288.58,288.71,132845.0,285.0046,285.948,283.5797,283.7075,132845.0
2024-09-09 09:40:00,288.82,289.26,287.8,288.6,69051.0,283.8156,284.2479,282.8132,283.5994,69051.0
2024-09-09 09:50:00,288.61,289.37,288.29,288.5,84176.0,283.6092,284.356,283.2948,283.5011,84176.0
2024-09-09 10:00:00,288.6,289.26,288.48,288.68,76074.0,283.5994,284.2479,283.4815,283.678,76074.0
2024-09-09 10:10:00,288.68,289.03,288.43,289.0,48267.0,283.678,284.0219,283.4323,283.9925,48267.0
2024-09-09 10:20:00,288.9,289.92,288.88,289.83,21885.0,283.8942,284.8965,283.8745,284.8081,21885.0
2024-09-09 10:30:00,289.8,290.5,289.76,290.29,40863.0,284.7786,285.4665,284.7393,285.2601,40863.0
2024-09-09 10:40:00,290.29,291.0,290.15,290.72,38221.0,285.2601,285.9578,285.1225,285.6826,38221.0
2024-09-09 10:50:00,290.79,291.27,290.63,290.97,45817.0,285.7514,286.2231,285.5942,285.9283,45817.0
2024-09-09 11:00:00,290.76,291.26,290.5,291.03,37721.0,285.722,286.2133,285.4665,285.9873,37721.0
2024-09-09 11:10:00,291.01,291.05,290.28,290.32,21141.0,285.9676,286.0069,285.2503,285.2896,21141.0
2024-09-09 11:20:00,290.35,290.74,290.28,290.6,26608.0,285.3191,285.7023,285.2503,285.5647,26608.0
2024-09-09 11:30:00,290.66,291.13,290.58,291.03,24873.0,285.6237,286.0855,285.5451,285.9873,24873.0
2024-09-09 11:40:00,291.09,291.66,290.85,291.62,30209.0,286.0462,286.6064,285.8104,286.5671,30209.0
2024-09-09 11:50:00,291.55,291.74,290.87,290.88,26219.0,286.4983,286.685,285.8301,285.8399,26219.0
2024-09-09 12:00:00,290.79,290.95,290.62,290.89,17104.0,285.7514,285.9087,285.5844,285.8497,17104.0
2024-09-09 12:10:00,290.9,290.95,290.72,290.88,18612.0,285.8595,285.9087,285.6826,285.8399,18612.0
2024-09-09 12:20:00,290.9,291.15,290.75,291.0,17681.0,285.8595,286.1052,285.7121,285.9578,17681.0
2024-09-09 12:30:00,291.06,291.08,290.7,290.91,16953.0,286.0168,286.0364,285.663,285.8694,16953.0
2024-09-09 12:40:00,290.91,290.91,290.5,290.5,10262.0,285.8694,285.8694,285.4665,285.4665,10262.0
2024-09-09 12:50:00,290.5,291.24,290.45,291.11,13716.0,285.4665,286.1936,285.4173,286.0659,13716.0
2024-09-09 13:00:00,291.08,291.14,290.66,290.75,8411.0,286.0364,286.0954,285.6237,285.7121,8411.0
2024-09-09 13:10:00,290.69,290.74,290.35,290.44,37334.0,285.6532,285.7023,285.3191,285.4075,37334.0
2024-09-09 13:20:00,290.46,290.5,290.07,290.22,34480.0,285.4272,285.4665,285.0439,285.1913,34480.0
2024-09-09 13:30:00,290.22,290.24,289.85,290.14,37817.0,285.1913,285.211,284.8277,285.1127,37817.0
2024-09-09 13:40:00,290.14,290.23,289.87,289.97,47567.0,285.1127,285.2011,284.8474,284.9456,47567.0
2024-09-09 13:50:00,289.98,290.02,289.31,289.59,16706.0,284.9555,284.9948,284.2971,284.5722,16706.0
2024-09-09 14:00:00,289.59,289.74,288.94,288.94,26680.0,284.5722,284.7196,283.9335,283.9335,26680.0
2024-09-09 14:10:00,289.0,289.49,288.84,289.41,15894.0,283.9925,284.474,283.8352,284.3953,15894.0
2024-09-09 14:20:00,289.43,290.01,289.35,289.92,42793.0,284.415,284.985,284.3364,284.8965,42793.0
2024-09-09 14:30:00,289.87,290.07,289.74,289.85,41697.0,284.8474,285.0439,284.7196,284.8277,41697.0
2024-09-09 14:40:00,289.82,290.24,289.74,290.19,18945.0,284.7982,285.211,284.7196,285.1618,18945.0
2024-09-09 14:50:00,290.19,290.26,289.5,290.07,55280.0,285.1618,285.2306,284.4838,285.0439,55280.0
2024-09-09 15:00:00,290.06,290.33,289.78,290.25,18522.0,285.0341,285.2994,284.7589,285.2208,18522.0
2024-09-09 15:10:00,290.33,290.51,290.18,290.28,21861.0,285.2994,285.4763,285.152,285.2503,21861.0
2024-09-09 15:20:00,290.28,290.82,290.17,290.76,14216.0,285.2503,285.7809,285.1422,285.722,14216.0
2024-09-09 15:30:00,290.73,291.43,290.71,291.28,33808.0,285.6925,286.3803,285.6728,286.2329,33808.0
2024-09-09 15:40:00,291.27,291.37,290.6,290.7,37293.0,286.2231,286.3214,285.5647,285.663,37293.0
2024-09-09 15:50:00,290.72,291.44,290.65,291.22,167656.0,285.6826,286.3902,285.6139,286.174,167656.0
2024-09-10 09:30:00,292.81,296.23,292.0,295.87,241434.0,287.7364,291.0972,286.9405,290.7434,241434.0
2024-09-10 09:40:00,295.73,296.04,294.78,294.96,111964.0,290.6058,290.9105,289.6723,289.8492,111964.0
2024-09-10 09:50:00,294.96,295.65,294.85,295.01,51930.0,289.8492,290.5272,289.7411,289.8983,51930.0
2024-09-10 10:00:00,294.99,295.3,294.85,295.27,41277.0,289.8787,290.1833,289.7411,290.1538,41277.0
2024-09-10 10:10:00,295.17,295.37,294.79,295.16,54126.0,290.0555,290.2521,289.6821,290.0457,54126.0
2024-09-10 10:20:00,295.12,295.12,294.88,294.94,38144.0,290.0064,290.0064,289.7706,289.8295,38144.0
2024-09-10 10:30:00,294.94,295.0,293.56,294.19,57416.0,289.8295,289.8885,288.4734,289.0925,57416.0
2024-09-10 10:40:00,294.1,294.4,293.88,294.16,26711.0,289.0041,289.2989,288.7879,289.063,26711.0
2024-09-10 10:50:00,294.12,294.35,293.68,293.81,23101.0,289.0237,289.2498,288.5914,288.7191,23101.0
2024-09-10 11:00:00,293.89,294.36,293.83,294.35,18578.0,288.7977,289.2596,288.7388,289.2498,18578.0
2024-09-10 11:10:00,294.35,294.61,293.93,294.09,20855.0,289.2498,289.5052,288.837,288.9943,20855.0
2024-09-10 11:20:00,294.02,294.06,293.43,293.43,15334.0,288.9255,288.9648,288.3457,288.3457,15334.0
2024-09-10 11:30:00,293.4,293.45,292.49,292.73,34853.0,288.3162,288.3653,287.422,287.6578,34853.0
2024-09-10 11:40:00,292.74,292.93,292.18,292.45,32059.0,287.6676,287.8544,287.1174,287.3827,32059.0
2024-09-10 11:50:00,292.48,292.48,291.7,291.89,26063.0,287.4122,287.4122,286.6457,286.8324,26063.0
2024-09-10 12:00:00,291.89,292.14,291.2,291.21,17231.0,286.8324,287.078,286.1543,286.1642,17231.0
2024-09-10 12:10:00,291.25,291.61,291.21,291.41,19657.0,286.2035,286.5572,286.1642,286.3607,19657.0
2024-09-10 12:20:00,291.45,291.87,291.36,291.62,17733.0,286.4,286.8127,286.3116,286.5671,17733.0
2024-09-10 12:30:00,291.55,291.9,291.48,291.52,13985.0,286.4983,286.8422,286.4295,286.4688,13985.0
2024-09-10 12:40:00,291.52,291.58,291.2,291.42,13253.0,286.4688,286.5277,286.1543,286.3705,13253.0
2024-09-10 12:50:00,291.52,291.87,291.52,291.83,8318.0,286.4688,286.8127,286.4688,286.7734,8318.0
2024-09-10 13:00:00,291.77,292.13,291.72,291.94,22113.0,286.7145,287.0682,286.6653,286.8815,22113.0
2024-09-10 13:10:00,291.94,292.49,291.93,292.29,21080.0,286.8815,287.422,286.8717,287.2254,21080.0
2024-09-10 13:20:00,292.25,292.34,291.97,292.0,8431.0,287.1861,287.2746,286.911,286.9405,8431.0
2024-09-10 13:30:00,292.01,292.01,291.58,291.62,6516.0,286.9503,286.9503,286.5277,286.5671,6516.0
2024-09-10 13:40:00,291.64,291.66,291.36,291.47,13695.0,286.5867,286.6064,286.3116,286.4197,13695.0
2024-09-10 13:50:00,291.42,291.79,291.42,291.61,12157.0,286.3705,286.7341,286.3705,286.5572,12157.0
2024-09-10 14:00:00,291.58,291.88,291.51,291.81,14883.0,286.5277,286.8226,286.459,286.7538,14883.0
2024-09-10 14:10:00,291.79,291.79,291.46,291.48,13042.0,286.7341,286.7341,286.4098,286.4295,13042.0
2024-09-10 14:20:00,291.46,291.54,291.04,291.26,15052.0,286.4098,286.4884,285.9971,286.2133,15052.0
2024-09-10 14:30:00,291.25,291.51,291.25,291.44,8390.0,286.2035,286.459,286.2035,286.3902,8390.0
2024-09-10 14:40:00,291.44,291.65,291.37,291.61,17247.0,286.3902,286.5965,286.3214,286.5572,17247.0
2024-09-10 14:50:00,291.63,291.74,291.53,291.56,17805.0,286.5769,286.685,286.4786,286.5081,17805.0
2024-09-10 15:00:00,291.62,291.62,291.31,291.52,19127.0,286.5671,286.5671,286.2624,286.4688,19127.0
2024-09-10 15:10:00,291.5,292.08,291.5,291.97,25282.0,286.4491,287.0191,286.4491,286.911,25282.0
2024-09-10 15:20:00,292.01,292.03,291.69,291.69,14168.0,286.9503,286.97,286.6358,286.6358,14168.0
2024-09-10 15:30:00,291.6,291.97,291.41,291.73,32629.0,286.5474,286.911,286.3607,286.6751,32629.0
2024-09-10 15:40:00,291.71,291.89,291.28,291.36,32468.0,286.6555,286.8324,286.2329,286.3116,32468.0
2024-09-10 15:50:00,291.42,291.6,291.1,291.22,104832.0,286.3705,286.5474,286.0561,286.174,104832.0
2024-09-11 09:30:00,290.83,291.44,287.26,288.3,130628.0,285.7907,286.3902,282.2826,283.3046,130628.0
2024-09-11 09:40:00,288.38,288.45,286.06,286.64,60454.0,283.3832,283.452,281.1034,281.6733,60454.0
2024-09-11 09:50:00,286.63,287.49,286.62,286.99,27047.0,281.6635,282.5086,281.6537,282.0173,27047.0
2024-09-11 10:00:00,286.99,287.65,286.35,287.65,24072.0,282.0173,282.6658,281.3884,282.6658,24072.0
2024-09-11 10:10:00,287.66,287.77,286.82,287.14,31887.0,282.6757,282.7838,281.8502,282.1647,31887.0
2024-09-11 10:20:00,286.97,286.99,286.19,286.38,31087.0,281.9976,282.0173,281.2311,281.4178,31087.0
2024-09-11 10:30:00,286.5,287.0,286.2,286.59,27670.0,281.5358,282.0271,281.241,281.6242,27670.0
2024-09-11 10:40:00,286.53,286.96,286.06,286.85,30937.0,281.5653,281.9878,281.1034,281.8797,30937.0
2024-09-11 10:50:00,286.86,287.05,286.4,286.62,26868.0,281.8895,282.0762,281.4375,281.6537,26868.0
2024-09-11 11:00:00,286.58,286.76,286.1,286.62,15783.0,281.6144,281.7913,281.1427,281.6537,15783.0
2024-09-11 11:10:00,286.63,287.09,286.45,286.57,11285.0,281.6635,282.1155,281.4866,281.6046,11285.0
2024-09-11 11:20:00,286.6,287.43,286.56,287.26,17345.0,281.634,282.4497,281.5947,282.2826,17345.0
2024-09-11 11:30:00,287.25,287.89,287.15,287.72,23876.0,282.2728,282.9017,282.1745,282.7346,23876.0
2024-09-11 11:40:00,287.77,287.77,287.04,287.06,15771.0,282.7838,282.7838,282.0664,282.0861,15771.0
2024-09-11 11:50:00,287.03,287.14,285.83,286.22,18362.0,282.0566,282.1647,280.8774,281.2606,18362.0
2024-09-11 12:00:00,286.32,287.16,286.23,286.81,14641.0,281.3589,282.1843,281.2704,281.8404,14641.0
2024-09-11 12:10:00,286.81,286.98,286.29,286.59,8608.0,281.8404,282.0075,281.3294,281.6242,8608.0
2024-09-11 12:20:00,286.61,287.07,286.42,287.06,16179.0,281.6439,282.0959,281.4572,282.0861,16179.0
2024-09-11 12:30:00,287.0,287.39,286.96,287.25,22242.0,282.0271,282.4103,281.9878,282.2728,22242.0
2024-09-11 12:40:00,287.25,287.57,287.08,287.57,14262.0,282.2728,282.5872,282.1057,282.5872,14262.0
2024-09-11 12:50:00,287.63,287.79,287.34,287.56,29966.0,282.6462,282.8034,282.3612,282.5774,29966.0
2024-09-11 13:00:00,287.56,288.0,287.55,287.84,18433.0,282.5774,283.0098,282.5676,282.8526,18433.0
2024-09-11 13:10:00,287.85,288.18,287.62,287.71,19058.0,282.8624,283.1867,282.6364,282.7248,19058.0
2024-09-11 13:20:00,287.71,287.75,287.21,287.26,27214.0,282.7248,282.7641,282.2335,282.2826,27214.0
2024-09-11 13:30:00,287.31,287.39,286.97,287.07,41345.0,282.3317,282.4103,281.9976,282.0959,41345.0
2024-09-11 13:40:00,287.09,287.63,287.07,287.63,34463.0,282.1155,282.6462,282.0959,282.6462,34463.0
2024-09-11 13:50:00,287.63,287.79,287.36,287.48,21608.0,282.6462,282.8034,282.3809,282.4988,21608.0
2024-09-11 14:00:00,287.49,287.7,287.37,287.54,18762.0,282.5086,282.715,282.3907,282.5578,18762.0
2024-09-11 14:10:00,287.57,287.8,287.51,287.69,11964.0,282.5872,282.8132,282.5283,282.7052,11964.0
2024-09-11 14:20:00,287.63,287.9,287.54,287.77,18651.0,282.6462,282.9115,282.5578,282.7838,18651.0
2024-09-11 14:30:00,287.86,288.78,287.75,288.71,31641.0,282.8722,283.7763,282.7641,283.7075,31641.0
2024-09-11 14:40:00,288.82,289.43,288.78,289.28,25955.0,283.8156,284.415,283.7763,284.2676,25955.0
2024-09-11 14:50:00,289.33,289.56,289.2,289.46,28825.0,284.3167,284.5427,284.189,284.4445,28825.0
2024-09-11 15:00:00,289.39,289.79,289.16,289.66,33175.0,284.3757,284.7688,284.1497,284.641,33175.0
2024-09-11 15:10:00,289.78,289.78,289.3,289.48,31004.0,284.7589,284.7589,284.2873,284.4641,31004.0
2024-09-11 15:20:00,289.39,289.9,289.32,289.9,39084.0,284.3757,284.8769,284.3069,284.8769,39084.0
2024-09-11 15:30:00,289.89,290.0,289.41,289.58,38059.0,284.867,284.9751,284.3953,284.5624,38059.0
2024-09-11 15:40:00,289.6,290.04,289.55,289.99,41699.0,284.5821,285.0144,284.5329,284.9653,41699.0
2024-09-11 15:50:00,289.93,290.54,289.76,290.06,142181.0,284.9063,285.5058,284.7393,285.0341,142181.0
2024-09-12 09:30:00,290.17,291.59,289.0,291.09,50805.0,285.1422,286.5376,283.9925,286.0462,50805.0
2024-09-12 09:40:00,290.85,291.25,289.0,289.89,37668.0,285.8104,286.2035,283.9925,284.867,37668.0
2024-09-12 09:50:00,289.92,289.97,288.26,288.86,34147.0,284.8965,284.9456,283.2653,283.8549,34147.0
2024-09-12 10:00:00,288.76,290.01,288.45,289.77,25820.0,283.7566,284.985,283.452,284.7491,25820.0
2024-09-12 10:10:00,289.85,290.77,289.55,290.44,21116.0,284.8277,285.7318,284.5329,285.4075,21116.0
2024-09-12 10:20:00,290.52,291.0,290.33,290.49,11399.0,285.4861,285.9578,285.2994,285.4566,11399.0
2024-09-12 10:30:00,290.31,290.63,289.56,289.71,12443.0,285.2798,285.5942,284.5427,284.6902,12443.0
2024-09-12 10:40:00,289.75,290.65,289.75,290.63,14995.0,284.7295,285.6139,284.7295,285.5942,14995.0
2024-09-12 10:50:00,290.66,290.78,290.18,290.19,12879.0,285.6237,285.7416,285.152,285.1618,12879.0
2024-09-12 11:00:00,290.12,290.7,290.01,290.48,14651.0,285.093,285.663,284.985,285.4468,14651.0
2024-09-12 11:10:00,290.43,291.04,290.15,290.66,26181.0,285.3977,285.9971,285.1225,285.6237,26181.0
2024-09-12 11:20:00,290.65,290.96,290.0,290.0,28025.0,285.6139,285.9185,284.9751,284.9751,28025.0
2024-09-12 11:30:00,290.09,290.36,289.75,290.36,9759.0,285.0636,285.3289,284.7295,285.3289,9759.0
2024-09-12 11:40:00,290.38,290.71,290.16,290.25,9635.0,285.3485,285.6728,285.1324,285.2208,9635.0
2024-09-12 11:50:00,290.28,290.44,290.07,290.32,10700.0,285.2503,285.4075,285.0439,285.2896,10700.0
2024-09-12 12:00:00,290.31,290.55,290.27,290.53,7117.0,285.2798,285.5156,285.2404,285.4959,7117.0
2024-09-12 12:10:00,290.45,290.69,290.33,290.62,9789.0,285.4173,285.6532,285.2994,285.5844,9789.0
2024-09-12 12:20:00,290.67,290.67,290.08,290.08,5842.0,285.6335,285.6335,285.0537,285.0537,5842.0
2024-09-12 12:30:00,290.11,290.36,290.07,290.24,13518.0,285.0832,285.3289,285.0439,285.211,13518.0
2024-09-12 12:40:00,290.24,290.65,290.23,290.6,5852.0,285.211,285.6139,285.2011,285.5647,5852.0
2024-09-12 12:50:00,290.65,290.96,290.61,290.9,8494.0,285.6139,285.9185,285.5746,285.8595,8494.0
2024-09-12 13:00:00,290.84,291.01,290.78,290.88,7402.0,285.8006,285.9676,285.7416,285.8399,7402.0
2024-09-12 13:10:00,290.89,290.96,290.72,290.91,7347.0,285.8497,285.9185,285.6826,285.8694,7347.0
2024-09-12 13:20:00,290.91,291.26,290.88,291.13,14963.0,285.8694,286.2133,285.8399,286.0855,14963.0
2024-09-12 13:30:00,291.14,291.33,291.14,291.32,6174.0,286.0954,286.2821,286.0954,286.2723,6174.0
2024-09-12 13:40:00,291.3,291.44,291.21,291.23,12505.0,286.2526,286.3902,286.1642,286.1838,12505.0
2024-09-12 13:50:00,291.24,291.41,291.05,291.06,19297.0,286.1936,286.3607,286.0069,286.0168,19297.0
2024-09-12 14:00:00,291.06,291.6,290.91,291.42,19928.0,286.0168,286.5474,285.8694,286.3705,19928.0
2024-09-12 14:10:00,291.46,291.79,291.39,291.55,14897.0,286.4098,286.7341,286.341,286.4983,14897.0
2024-09-12 14:20:00,291.5,291.6,291.14,291.17,28137.0,286.4491,286.5474,286.0954,286.1249,28137.0
2024-09-12 14:30:00,291.13,291.6,291.09,291.56,17342.0,286.0855,286.5474,286.0462,286.5081,17342.0
2024-09-12 14:40:00,291.5,291.92,291.47,291.55,17783.0,286.4491,286.8619,286.4197,286.4983,17783.0
2024-09-12 14:50:00,291.55,291.59,290.74,291.44,16880.0,286.4983,286.5376,285.7023,286.3902,16880.0
2024-09-12 15:00:00,291.54,291.56,291.1,291.35,14038.0,286.4884,286.5081,286.0561,286.3017,14038.0
2024-09-12 15:10:00,291.33,291.95,291.18,291.86,16868.0,286.2821,286.8913,286.1347,286.8029,16868.0
2024-09-12 15:20:00,291.84,292.22,291.78,292.1,23439.0,286.7832,287.1567,286.7243,287.0387,23439.0
2024-09-12 15:30:00,292.02,292.4,291.95,292.4,26952.0,286.9601,287.3335,286.8913,287.3335,26952.0
2024-09-12 15:40:00,292.4,292.69,292.3,292.49,47093.0,287.3335,287.6185,287.2353,287.422,47093.0
2024-09-12 15:50:00,292.44,292.61,291.99,292.38,182656.0,287.3728,287.5399,286.9306,287.3139,182656.0
2024-09-13 09:30:00,294.49,294.49,292.62,293.02,36098.0,289.3873,289.3873,287.5497,287.9428,36098.0
2024-09-13 09:40:00,293.0,294.3,292.87,294.28,16479.0,287.9231,289.2006,287.7954,289.181,16479.0
2024-09-13 09:50:00,294.18,294.36,293.45,294.24,19223.0,289.0827,289.2596,288.3653,289.1417,19223.0
2024-09-13 10:00:00,294.25,294.96,293.94,294.13,35644.0,289.1515,289.8492,288.8469,289.0336,35644.0
2024-09-13 10:10:00,294.15,294.92,294.12,294.74,17343.0,289.0532,289.8099,289.0237,289.633,17343.0
2024-09-13 10:20:00,294.79,295.36,294.65,295.14,25240.0,289.6821,290.2423,289.5446,290.0261,25240.0
2024-09-13 10:30:00,295.28,295.36,294.52,295.03,35752.0,290.1636,290.2423,289.4168,289.918,35752.0
2024-09-13 10:40:00,295.03,295.2,294.55,294.64,12471.0,289.918,290.085,289.4463,289.5347,12471.0
2024-09-13 10:50:00,294.55,294.64,294.14,294.43,11373.0,289.4463,289.5347,289.0434,289.3284,11373.0
2024-09-13 11:00:00,294.38,294.46,294.16,294.26,13650.0,289.2792,289.3578,289.063,289.1613,13650.0
2024-09-13 11:10:00,294.29,294.46,294.13,294.33,12717.0,289.1908,289.3578,289.0336,289.2301,12717.0
2024-09-13 11:20:00,294.33,294.74,294.28,294.62,19516.0,289.2301,289.633,289.181,289.5151,19516.0
2024-09-13 11:30:00,294.59,295.14,294.57,295.13,15123.0,289.4856,290.0261,289.4659,290.0162,15123.0
2024-09-13 11:40:00,295.15,295.54,295.03,295.34,28665.0,290.0359,290.4191,289.918,290.2226,28665.0
2024-09-13 11:50:00,295.41,295.54,294.77,294.8,14905.0,290.2914,290.4191,289.6625,289.692,14905.0
2024-09-13 12:00:00,294.81,295.39,294.65,295.39,22626.0,289.7018,290.2717,289.5446,290.2717,22626.0
2024-09-13 12:10:00,295.38,295.58,295.14,295.51,20660.0,290.2619,290.4584,290.0261,290.3897,20660.0
2024-09-13 12:20:00,295.45,295.5,295.15,295.26,10246.0,290.3307,290.3798,290.0359,290.144,10246.0
2024-09-13 12:30:00,295.33,295.58,295.19,295.44,16067.0,290.2128,290.4584,290.0752,290.3209,16067.0
2024-09-13 12:40:00,295.49,295.77,295.42,295.6,13966.0,290.37,290.6451,290.3012,290.4781,13966.0
2024-09-13 12:50:00,295.49,295.78,295.46,295.66,18253.0,290.37,290.655,290.3405,290.5371,18253.0
2024-09-13 13:00:00,295.67,295.82,295.53,295.55,12094.0,290.5469,290.6943,290.4093,290.429,12094.0
2024-09-13 13:10:00,295.51,295.8,295.49,295.75,12384.0,290.3897,290.6746,290.37,290.6255,12384.0
2024-09-13 13:20:00,295.75,295.96,295.59,295.92,16279.0,290.6255,290.8319,290.4683,290.7925,16279.0
2024-09-13 13:30:00,295.92,296.24,295.89,296.17,22895.0,290.7925,291.107,290.7631,291.0382,22895.0
2024-09-13 13:40:00,296.16,296.19,295.79,295.84,16457.0,291.0284,291.0579,290.6648,290.7139,16457.0
2024-09-13 13:50:00,295.85,295.85,295.21,295.25,21460.0,290.7238,290.7238,290.0949,290.1342,21460.0
2024-09-13 14:00:00,295.33,295.65,294.91,295.6,17466.0,290.2128,290.5272,289.8,290.4781,17466.0
2024-09-13 14:10:00,295.58,295.61,295.24,295.36,8865.0,290.4584,290.4879,290.1243,290.2423,8865.0
2024-09-13 14:20:00,295.31,295.47,294.93,295.04,9458.0,290.1931,290.3503,289.8197,289.9278,9458.0
2024-09-13 14:30:00,295.04,295.44,294.94,295.39,16901.0,289.9278,290.3209,289.8295,290.2717,16901.0
2024-09-13 14:40:00,295.44,296.04,295.43,296.04,32572.0,290.3209,290.9105,290.311,290.9105,32572.0
2024-09-13 14:50:00,295.92,295.93,295.56,295.88,19221.0,290.7925,290.8024,290.4388,290.7532,19221.0
2024-09-13 15:00:00,295.91,296.09,295.67,295.84,26641.0,290.7827,290.9596,290.5469,290.7139,26641.0
2024-09-13 15:10:00,295.78,296.34,295.78,296.14,36448.0,290.655,291.2053,290.655,291.0087,36448.0
2024-09-13 15:20:00,296.11,296.47,295.97,296.41,21947.0,290.9793,291.333,290.8417,291.2741,21947.0
2024-09-13 15:30:00,296.43,296.43,295.51,295.8,59984.0,291.2937,291.2937,290.3897,290.6746,59984.0
2024-09-13 15:40:00,295.76,296.17,295.76,296.11,26604.0,290.6353,291.0382,290.6353,290.9793,26604.0
2024-09-13 15:50:00,295.97,296.74,295.97,296.53,146946.0,290.8417,291.5983,290.8417,291.392,146946.0
2024-09-16 09:30:00,297.42,300.11,297.42,299.75,207429.0,292.2666,294.9099,292.2666,294.5562,207429.0
2024-09-16 09:40:00,299.66,299.87,298.8,299.5,31686.0,294.4677,294.6741,293.6226,294.3105,31686.0
2024-09-16 09:50:00,299.56,299.75,298.91,298.95,58814.0,294.3695,294.5562,293.7307,293.77,58814.0
2024-09-16 10:00:00,299.09,299.17,298.15,298.52,37882.0,293.9076,293.9862,292.9839,293.3475,37882.0
2024-09-16 10:10:00,298.63,298.64,297.74,298.28,48726.0,293.4556,293.4654,292.581,293.1117,48726.0
2024-09-16 10:20:00,298.07,298.92,297.54,297.73,31348.0,292.9053,293.7406,292.3845,292.5712,31348.0
2024-09-16 10:30:00,297.89,297.89,297.25,297.59,36712.0,292.7284,292.7284,292.0995,292.4336,36712.0
2024-09-16 10:40:00,297.58,297.72,296.86,297.6,27760.0,292.4238,292.5614,291.7163,292.4434,27760.0
2024-09-16 10:50:00,297.6,297.6,296.88,297.13,24381.0,292.4434,292.4434,291.7359,291.9816,24381.0
2024-09-16 11:00:00,297.13,297.61,297.03,297.35,35549.0,291.9816,292.4533,291.8833,292.1978,35549.0
2024-09-16 11:10:00,297.3,297.51,297.19,297.26,22150.0,292.1486,292.355,292.0405,292.1093,22150.0
2024-09-16 11:20:00,297.25,297.25,296.04,296.16,31483.0,292.0995,292.0995,290.9105,291.0284,31483.0
2024-09-16 11:30:00,296.26,296.27,295.85,296.19,34909.0,291.1267,291.1365,290.7238,291.0579,34909.0
2024-09-16 11:40:00,296.22,296.93,296.22,296.8,15941.0,291.0874,291.785,291.0874,291.6573,15941.0
2024-09-16 11:50:00,296.79,296.86,296.33,296.34,27101.0,291.6475,291.7163,291.1954,291.2053,27101.0
2024-09-16 12:00:00,296.33,296.45,295.71,295.71,19731.0,291.1954,291.3134,290.5862,290.5862,19731.0
2024-09-16 12:10:00,295.77,296.63,295.69,296.13,23633.0,290.6451,291.4902,290.5665,290.9989,23633.0
2024-09-16 12:20:00,296.17,296.71,296.05,296.7,16139.0,291.0382,291.5689,290.9203,291.559,16139.0
2024-09-16 12:30:00,296.77,296.77,296.18,296.35,41233.0,291.6278,291.6278,291.048,291.2151,41233.0
2024-09-16 12:40:00,296.35,296.48,296.2,296.48,19315.0,291.2151,291.3428,291.0677,291.3428,19315.0
2024-09-16 12:50:00,296.4,296.58,296.23,296.44,10103.0,291.2642,291.4411,291.0972,291.3035,10103.0
2024-09-16 13:00:00,296.43,296.56,295.91,295.98,25447.0,291.2937,291.4215,290.7827,290.8515,25447.0
2024-09-16 13:10:00,295.97,296.07,295.75,296.03,18217.0,290.8417,290.9399,290.6255,290.9006,18217.0
2024-09-16 13:20:00,296.14,296.21,295.91,295.93,12737.0,291.0087,291.0775,290.7827,290.8024,12737.0
2024-09-16 13:30:00,295.92,295.92,295.41,295.62,24721.0,290.7925,290.7925,290.2914,290.4977,24721.0
2024-09-16 13:40:00,295.58,295.69,295.16,295.25,15817.0,290.4584,290.5665,290.0457,290.1342,15817.0
2024-09-16 13:50:00,295.19,295.51,295.04,295.5,27362.0,290.0752,290.3897,289.9278,290.3798,27362.0
2024-09-16 14:00:00,295.46,295.67,295.45,295.61,17186.0,290.3405,290.5469,290.3307,290.4879,17186.0
2024-09-16 14:10:00,295.61,295.61,295.33,295.5,14888.0,290.4879,290.4879,290.2128,290.3798,14888.0
2024-09-16 14:20:00,295.46,295.62,295.41,295.6,21355.0,290.3405,290.4977,290.2914,290.4781,21355.0
2024-09-16 14:30:00,295.66,296.14,295.63,296.03,11999.0,290.5371,291.0087,290.5076,290.9006,11999.0
2024-09-16 14:40:00,296.05,296.06,295.78,295.8,16626.0,290.9203,290.9301,290.655,290.6746,16626.0
2024-09-16 14:50:00,295.78,296.18,295.6,296.18,20721.0,290.655,291.048,290.4781,291.048,20721.0
2024-09-16 15:00:00,296.2,296.35,296.06,296.18,20864.0,291.0677,291.2151,290.9301,291.048,20864.0
2024-09-16 15:10:00,296.19,296.19,295.69,295.88,20007.0,291.0579,291.0579,290.5665,290.7532,20007.0
2024-09-16 15:20:00,295.89,296.05,295.79,295.99,16604.0,290.7631,290.9203,290.6648,290.8613,16604.0
2024-09-16 15:30:00,296.03,296.34,295.91,296.09,32600.0,290.9006,291.2053,290.7827,290.9596,32600.0
2024-09-16 15:40:00,296.1,296.39,295.73,295.87,47890.0,290.9694,291.2544,290.6058,290.7434,47890.0
2024-09-16 15:50:00,295.88,296.93,295.82,296.7,194204.0,290.7532,291.785,290.6943,291.559,194204.0
2024-09-17 09:30:00,297.0,297.39,295.84,296.42,129506.0,291.8538,292.2371,290.7139,291.2839,129506.0
2024-09-17 09:40:00,296.42,296.69,296.02,296.37,47729.0,291.2839,291.5492,290.8908,291.2348,47729.0
2024-09-17 09:50:00,296.49,296.69,295.34,295.34,36375.0,291.3527,291.5492,290.2226,290.2226,36375.0
2024-09-17 10:00:00,295.39,295.42,294.44,295.4,97457.0,290.2717,290.3012,289.3382,290.2816,97457.0
2024-09-17 10:10:00,295.41,295.56,294.85,295.03,44469.0,290.2914,290.4388,289.7411,289.918,44469.0
2024-09-17 10:20:00,295.0,295.03,293.71,293.83,61878.0,289.8885,289.918,288.6208,288.7388,61878.0
2024-09-17 10:30:00,293.88,294.15,293.54,294.06,30724.0,288.7879,289.0532,288.4538,288.9648,30724.0
2024-09-17 10:40:00,294.06,294.77,294.06,294.46,33844.0,288.9648,289.6625,288.9648,289.3578,33844.0
2024-09-17 10:50:00,294.49,294.54,293.63,293.69,33443.0,289.3873,289.4365,288.5422,288.6012,33443.0
2024-09-17 11:00:00,293.67,294.03,293.63,293.68,25200.0,288.5815,288.9353,288.5422,288.5914,25200.0
2024-09-17 11:10:00,293.68,294.15,293.37,294.07,34336.0,288.5914,289.0532,288.2867,288.9746,34336.0
2024-09-17 11:20:00,293.99,294.36,293.78,294.07,17750.0,288.896,289.2596,288.6896,288.9746,17750.0
2024-09-17 11:30:00,293.99,294.37,293.87,293.99,28424.0,288.896,289.2694,288.7781,288.896,28424.0
2024-09-17 11:40:00,293.91,294.01,293.13,293.41,16089.0,288.8174,288.9156,288.0509,288.326,16089.0
2024-09-17 11:50:00,293.39,293.76,293.35,293.54,10658.0,288.3064,288.67,288.2671,288.4538,10658.0
2024-09-17 12:00:00,293.39,293.59,293.34,293.47,18014.0,288.3064,288.5029,288.2573,288.385,18014.0
2024-09-17 12:10:00,293.53,293.83,292.91,292.98,22732.0,288.444,288.7388,287.8347,287.9035,22732.0
2024-09-17 12:20:00,293.06,293.39,292.98,293.39,13295.0,287.9821,288.3064,287.9035,288.3064,13295.0
2024-09-17 12:30:00,293.36,293.39,293.11,293.19,14458.0,288.2769,288.3064,288.0312,288.1099,14458.0
2024-09-17 12:40:00,293.14,293.27,292.51,292.63,12836.0,288.0607,288.1885,287.4416,287.5596,12836.0
2024-09-17 12:50:00,292.57,292.86,292.17,292.5,34968.0,287.5006,287.7856,287.1075,287.4318,34968.0
2024-09-17 13:00:00,292.51,293.06,292.41,292.99,11202.0,287.4416,287.9821,287.3434,287.9133,11202.0
2024-09-17 13:10:00,292.99,293.24,292.81,293.15,8783.0,287.9133,288.159,287.7364,288.0705,8783.0
2024-09-17 13:20:00,293.19,293.77,293.09,293.65,10034.0,288.1099,288.6798,288.0116,288.5619,10034.0
2024-09-17 13:30:00,293.54,293.76,293.3,293.34,11084.0,288.4538,288.67,288.2179,288.2573,11084.0
2024-09-17 13:40:00,293.31,293.43,293.08,293.36,11514.0,288.2278,288.3457,288.0018,288.2769,11514.0
2024-09-17 13:50:00,293.41,293.82,293.4,293.53,8738.0,288.326,288.7289,288.3162,288.444,8738.0
2024-09-17 14:00:00,293.53,293.62,293.28,293.51,14352.0,288.444,288.5324,288.1983,288.4243,14352.0
2024-09-17 14:10:00,293.51,293.86,293.51,293.57,12017.0,288.4243,288.7682,288.4243,288.4833,12017.0
2024-09-17 14:20:00,293.69,293.7,293.47,293.57,10705.0,288.6012,288.611,288.385,288.4833,10705.0
2024-09-17 14:30:00,293.55,293.84,293.4,293.77,15300.0,288.4636,288.7486,288.3162,288.6798,15300.0
2024-09-17 14:40:00,293.73,293.8,293.03,293.14,21672.0,288.6405,288.7093,287.9526,288.0607,21672.0
2024-09-17 14:50:00,293.05,293.81,292.98,293.7,17749.0,287.9723,288.7191,287.9035,288.611,17749.0
2024-09-17 15:00:00,293.73,293.78,293.64,293.69,5975.0,288.6405,288.6896,288.5521,288.6012,5975.0
2024-09-17 15:10:00,293.69,293.85,293.65,293.65,12286.0,288.6012,288.7584,288.5619,288.5619,12286.0
2024-09-17 15:20:00,293.66,293.82,293.36,293.78,15288.0,288.5717,288.7289,288.2769,288.6896,15288.0
2024-09-17 15:30:00,293.72,293.73,293.38,293.47,9403.0,288.6307,288.6405,288.2966,288.385,9403.0
2024-09-17 15:40:00,293.47,294.17,293.42,294.17,24672.0,288.385,289.0729,288.3359,289.0729,24672.0
2024-09-17 15:50:00,294.01,294.29,293.49,293.87,127673.0,288.9156,289.1908,288.4047,288.7781,127673.0
2024-09-18 09:30:00,293.88,295.08,292.5,294.74,66425.0,288.7879,289.9671,287.4318,289.633,66425.0
2024-09-18 09:40:00,294.74,295.1,294.22,294.29,16527.0,289.633,289.9868,289.122,289.1908,16527.0
2024-09-18 09:50:00,294.22,294.35,293.91,294.31,11517.0,289.122,289.2498,288.8174,289.2104,11517.0
2024-09-18 10:00:00,294.18,294.87,294.18,294.74,12501.0,289.0827,289.7607,289.0827,289.633,12501.0
2024-09-18 10:10:00,294.81,295.06,294.26,294.31,15915.0,289.7018,289.9475,289.1613,289.2104,15915.0
2024-09-18 10:20:00,294.4,294.65,294.2,294.62,8983.0,289.2989,289.5446,289.1024,289.5151,8983.0
2024-09-18 10:30:00,294.48,294.48,293.36,293.36,17696.0,289.3775,289.3775,288.2769,288.2769,17696.0
2024-09-18 10:40:00,293.45,293.91,293.32,293.78,7047.0,288.3653,288.8174,288.2376,288.6896,7047.0
2024-09-18 10:50:00,293.75,294.0,293.56,293.93,4365.0,288.6601,288.9058,288.4734,288.837,4365.0
2024-09-18 11:00:00,293.96,293.97,293.65,293.73,5839.0,288.8665,288.8763,288.5619,288.6405,5839.0
2024-09-18 11:10:00,293.73,293.8,293.08,293.32,10728.0,288.6405,288.7093,288.0018,288.2376,10728.0
2024-09-18 11:20:00,293.35,293.36,293.09,293.22,13044.0,288.2671,288.2769,288.0116,288.1393,13044.0
2024-09-18 11:30:00,293.16,293.19,292.67,293.19,12357.0,288.0804,288.1099,287.5989,288.1099,12357.0
2024-09-18 11:40:00,293.26,293.39,293.05,293.39,18322.0,288.1786,288.3064,287.9723,288.3064,18322.0
2024-09-18 11:50:00,293.37,293.48,293.24,293.24,5805.0,288.2867,288.3948,288.159,288.159,5805.0
2024-09-18 12:00:00,293.15,293.26,292.74,292.74,7061.0,288.0705,288.1786,287.6676,287.6676,7061.0
2024-09-18 12:10:00,292.77,293.14,292.67,293.13,9142.0,287.6971,288.0607,287.5989,288.0509,9142.0
2024-09-18 12:20:00,293.1,293.49,293.08,293.43,5868.0,288.0214,288.4047,288.0018,288.3457,5868.0
2024-09-18 12:30:00,293.44,293.6,293.29,293.37,5014.0,288.3555,288.5127,288.2081,288.2867,5014.0
2024-09-18 12:40:00,293.33,293.61,293.27,293.61,8742.0,288.2474,288.5226,288.1885,288.5226,8742.0
2024-09-18 12:50:00,293.61,293.72,293.47,293.6,9294.0,288.5226,288.6307,288.385,288.5127,9294.0
2024-09-18 13:00:00,293.61,293.74,293.47,293.63,8280.0,288.5226,288.6503,288.385,288.5422,8280.0
2024-09-18 13:10:00,293.62,293.75,293.55,293.69,6200.0,288.5324,288.6601,288.4636,288.6012,6200.0
2024-09-18 13:20:00,293.63,293.69,293.52,293.57,7614.0,288.5422,288.6012,288.4341,288.4833,7614.0
2024-09-18 13:30:00,293.62,293.81,293.56,293.66,11509.0,288.5324,288.7191,288.4734,288.5717,11509.0
2024-09-18 13:40:00,293.66,293.74,293.34,293.67,25879.0,288.5717,288.6503,288.2573,288.5815,25879.0
2024-09-18 13:50:00,293.67,293.73,293.02,293.02,17035.0,288.5815,288.6405,287.9428,287.9428,17035.0
2024-09-18 14:00:00,292.97,294.78,292.5,293.83,52790.0,287.8937,289.6723,287.4318,288.7388,52790.0
2024-09-18 14:10:00,294.0,294.28,293.34,294.06,19083.0,288.9058,289.181,288.2573,288.9648,19083.0
2024-09-18 14:20:00,294.12,294.3,293.22,293.22,15500.0,289.0237,289.2006,288.1393,288.1393,15500.0
2024-09-18 14:30:00,293.11,293.42,291.62,291.98,33095.0,288.0312,288.3359,286.5671,286.9208,33095.0
2024-09-18 14:40:00,291.87,291.87,290.37,291.48,43587.0,286.8127,286.8127,285.3387,286.4295,43587.0
2024-09-18 14:50:00,291.5,292.44,291.34,291.38,24954.0,286.4491,287.3728,286.2919,286.3312,24954.0
2024-09-18 15:00:00,291.33,291.96,291.03,291.72,21071.0,286.2821,286.9012,285.9873,286.6653,21071.0
2024-09-18 15:10:00,291.66,292.67,291.54,292.65,18161.0,286.6064,287.5989,286.4884,287.5792,18161.0
2024-09-18 15:20:00,292.6,292.73,291.54,292.35,18041.0,287.5301,287.6578,286.4884,287.2844,18041.0
2024-09-18 15:30:00,292.29,292.5,291.72,292.21,28958.0,287.2254,287.4318,286.6653,287.1468,28958.0
2024-09-18 15:40:00,292.21,292.32,291.33,291.51,28061.0,287.1468,287.2549,286.2821,286.459,28061.0
2024-09-18 15:50:00,291.54,292.15,291.5,292.01,98421.0,286.4884,287.0879,286.4491,286.9503,98421.0
2024-09-19 09:30:00,294.25,295.08,293.17,293.4,86127.0,289.1515,289.9671,288.0902,288.3162,86127.0
2024-09-19 09:40:00,293.41,294.07,292.67,292.95,88287.0,288.326,288.9746,287.5989,287.874,88287.0
2024-09-19 09:50:00,292.95,292.95,291.8,292.61,66626.0,287.874,287.874,286.7439,287.5399,66626.0
2024-09-19 10:00:00,292.69,293.04,292.16,292.23,33005.0,287.6185,287.9625,287.0977,287.1665,33005.0
2024-09-19 10:10:00,292.3,292.76,291.86,291.92,12991.0,287.2353,287.6873,286.8029,286.8619,12991.0
2024-09-19 10:20:00,291.88,292.12,291.19,292.0,26451.0,286.8226,287.0584,286.1445,286.9405,26451.0
2024-09-19 10:30:00,292.13,292.83,292.13,292.38,10595.0,287.0682,287.7561,287.0682,287.3139,10595.0
2024-09-19 10:40:00,292.34,292.45,291.33,291.69,21032.0,287.2746,287.3827,286.2821,286.6358,21032.0
2024-09-19 10:50:00,291.69,291.91,291.07,291.4,30262.0,286.6358,286.852,286.0266,286.3509,30262.0
2024-09-19 11:00:00,291.37,291.4,290.9,291.02,21897.0,286.3214,286.3509,285.8595,285.9775,21897.0
2024-09-19 11:10:00,291.13,291.64,291.04,291.63,7462.0,286.0855,286.5867,285.9971,286.5769,7462.0
2024-09-19 11:20:00,291.54,291.99,291.48,291.58,18946.0,286.4884,286.9306,286.4295,286.5277,18946.0
2024-09-19 11:30:00,291.6,291.8,291.32,291.53,14019.0,286.5474,286.7439,286.2723,286.4786,14019.0
2024-09-19 11:40:00,291.6,291.96,291.44,291.96,17045.0,286.5474,286.9012,286.3902,286.9012,17045.0
2024-09-19 11:50:00,291.98,292.03,291.79,291.93,18499.0,286.9208,286.97,286.7341,286.8717,18499.0
2024-09-19 12:00:00,292.01,292.43,292.01,292.02,17222.0,286.9503,287.363,286.9503,286.9601,17222.0
2024-09-19 12:10:00,292.02,292.36,291.66,292.31,11959.0,286.9601,287.2942,286.6064,287.2451,11959.0
2024-09-19 12:20:00,292.23,292.44,292.18,292.28,11300.0,287.1665,287.3728,287.1174,287.2156,11300.0
2024-09-19 12:30:00,292.28,293.12,292.28,292.94,17178.0,287.2156,288.0411,287.2156,287.8642,17178.0
2024-09-19 12:40:00,292.96,293.06,292.47,292.47,13642.0,287.8838,287.9821,287.4023,287.4023,13642.0
2024-09-19 12:50:00,292.41,292.66,292.39,292.52,15109.0,287.3434,287.589,287.3237,287.4515,15109.0
2024-09-19 13:00:00,292.52,293.16,292.48,292.93,10868.0,287.4515,288.0804,287.4122,287.8544,10868.0
2024-09-19 13:10:00,293.03,293.05,292.39,292.46,29731.0,287.9526,287.9723,287.3237,287.3925,29731.0
2024-09-19 13:20:00,292.5,292.65,292.36,292.5,21402.0,287.4318,287.5792,287.2942,287.4318,21402.0
2024-09-19 13:30:00,292.49,292.98,292.48,292.54,17732.0,287.422,287.9035,287.4122,287.4711,17732.0
2024-09-19 13:40:00,292.54,293.0,292.4,292.75,17114.0,287.4711,287.9231,287.3335,287.6775,17114.0
2024-09-19 13:50:00,292.69,292.87,292.49,292.77,32241.0,287.6185,287.7954,287.422,287.6971,32241.0
2024-09-19 14:00:00,292.77,293.02,292.64,292.68,16480.0,287.6971,287.9428,287.5694,287.6087,16480.0
2024-09-19 14:10:00,292.62,292.79,292.54,292.65,14094.0,287.5497,287.7168,287.4711,287.5792,14094.0
2024-09-19 14:20:00,292.6,292.81,292.49,292.81,17777.0,287.5301,287.7364,287.422,287.7364,17777.0
2024-09-19 14:30:00,292.81,293.17,292.81,293.09,26854.0,287.7364,288.0902,287.7364,288.0116,26854.0
2024-09-19 14:40:00,293.09,293.36,293.08,293.32,12182.0,288.0116,288.2769,288.0018,288.2376,12182.0
2024-09-19 14:50:00,293.28,293.78,293.28,293.72,19276.0,288.1983,288.6896,288.1983,288.6307,19276.0
2024-09-19 15:00:00,293.73,293.78,293.32,293.42,30740.0,288.6405,288.6896,288.2376,288.3359,30740.0
2024-09-19 15:10:00,293.47,293.9,293.46,293.72,15196.0,288.385,288.8075,288.3752,288.6307,15196.0
2024-09-19 15:20:00,293.74,294.21,293.5,293.55,30353.0,288.6503,289.1122,288.4145,288.4636,30353.0
2024-09-19 15:30:00,293.52,293.69,293.11,293.59,38855.0,288.4341,288.6012,288.0312,288.5029,38855.0
2024-09-19 15:40:00,293.57,294.1,293.41,293.99,34893.0,288.4833,289.0041,288.326,288.896,34893.0
2024-09-19 15:50:00,294.03,294.23,293.56,293.85,143602.0,288.9353,289.1318,288.4734,288.7584,143602.0
2024-09-20 09:30:00,292.94,294.14,292.83,294.1,779223.0,287.8642,289.0434,287.7561,289.0041,779223.0
2024-09-20 09:40:00,294.01,294.11,292.84,293.55,16880.0,288.9156,289.0139,287.7659,288.4636,16880.0
2024-09-20 09:50:00,293.61,293.96,293.21,293.55,27990.0,288.5226,288.8665,288.1295,288.4636,27990.0
2024-09-20 10:00:00,293.47,294.61,293.47,294.61,23706.0,288.385,289.5052,288.385,289.5052,23706.0
2024-09-20 10:10:00,294.6,295.43,294.44,295.41,22528.0,289.4954,290.311,289.3382,290.2914,22528.0
2024-09-20 10:20:00,295.4,295.76,295.23,295.32,44646.0,290.2816,290.6353,290.1145,290.2029,44646.0
2024-09-20 10:30:00,295.41,295.76,295.25,295.75,14988.0,290.2914,290.6353,290.1342,290.6255,14988.0
2024-09-20 10:40:00,295.68,295.79,295.28,295.44,30808.0,290.5567,290.6648,290.1636,290.3209,30808.0
2024-09-20 10:50:00,295.35,295.45,294.96,295.07,19784.0,290.2324,290.3307,289.8492,289.9573,19784.0
2024-09-20 11:00:00,295.06,295.85,295.05,295.73,16227.0,289.9475,290.7238,289.9376,290.6058,16227.0
2024-09-20 11:10:00,295.76,296.04,295.24,295.81,27840.0,290.6353,290.9105,290.1243,290.6845,27840.0
2024-09-20 11:20:00,295.81,296.33,295.59,296.32,39395.0,290.6845,291.1954,290.4683,291.1856,39395.0
2024-09-20 11:30:00,296.31,296.35,295.74,296.19,26058.0,291.1758,291.2151,290.6157,291.0579,26058.0
2024-09-20 11:40:00,296.19,296.5,295.93,295.93,16508.0,291.0579,291.3625,290.8024,290.8024,16508.0
2024-09-20 11:50:00,295.99,295.99,295.36,295.44,12216.0,290.8613,290.8613,290.2423,290.3209,12216.0
2024-09-20 12:00:00,295.37,295.55,295.27,295.34,38688.0,290.2521,290.429,290.1538,290.2226,38688.0
2024-09-20 12:10:00,295.4,295.68,295.24,295.56,11836.0,290.2816,290.5567,290.1243,290.4388,11836.0
2024-09-20 12:20:00,295.52,296.19,295.46,296.02,14670.0,290.3995,291.0579,290.3405,290.8908,14670.0
2024-09-20 12:30:00,296.0,296.57,295.98,296.53,11361.0,290.8712,291.4313,290.8515,291.392,11361.0
2024-09-20 12:40:00,296.58,296.74,296.37,296.46,11524.0,291.4411,291.5983,291.2348,291.3232,11524.0
2024-09-20 12:50:00,296.41,296.52,296.17,296.33,11411.0,291.2741,291.3822,291.0382,291.1954,11411.0
2024-09-20 13:00:00,296.33,296.42,296.06,296.15,16535.0,291.1954,291.2839,290.9301,291.0186,16535.0
2024-09-20 13:10:00,296.09,296.5,296.09,296.5,9725.0,290.9596,291.3625,290.9596,291.3625,9725.0
2024-09-20 13:20:00,296.47,296.77,296.36,296.75,10639.0,291.333,291.6278,291.2249,291.6082,10639.0
2024-09-20 13:30:00,296.78,297.11,296.74,296.9,14674.0,291.6376,291.9619,291.5983,291.7556,14674.0
2024-09-20 13:40:00,296.86,297.53,296.85,297.52,16890.0,291.7163,292.3747,291.7064,292.3648,16890.0
2024-09-20 13:50:00,297.57,297.86,297.42,297.86,28954.0,292.414,292.6989,292.2666,292.6989,28954.0
2024-09-20 14:00:00,297.83,298.05,297.0,297.09,56635.0,292.6695,292.8856,291.8538,291.9423,56635.0
2024-09-20 14:10:00,296.9,297.0,296.62,296.94,18508.0,291.7556,291.8538,291.4804,291.7949,18508.0
2024-09-20 14:20:00,296.77,296.77,296.44,296.47,20101.0,291.6278,291.6278,291.3035,291.333,20101.0
2024-09-20 14:30:00,296.46,296.72,296.3,296.63,15329.0,291.3232,291.5787,291.166,291.4902,15329.0
2024-09-20 14:40:00,296.63,296.93,296.38,296.57,23168.0,291.4902,291.785,291.2446,291.4313,23168.0
2024-09-20 14:50:00,296.51,296.92,296.36,296.72,30486.0,291.3723,291.7752,291.2249,291.5787,30486.0
2024-09-20 15:00:00,296.62,296.89,296.6,296.75,34075.0,291.4804,291.7457,291.4608,291.6082,34075.0
2024-09-20 15:10:00,296.77,296.83,296.49,296.65,31116.0,291.6278,291.6868,291.3527,291.5099,31116.0
2024-09-20 15:20:00,296.68,296.95,296.45,296.77,39316.0,291.5394,291.8047,291.3134,291.6278,39316.0
2024-09-20 15:30:00,296.78,297.46,296.58,297.16,51114.0,291.6376,292.3059,291.4411,292.0111,51114.0
2024-09-20 15:40:00,297.11,297.83,297.11,297.63,61886.0,291.9619,292.6695,291.9619,292.4729,61886.0
2024-09-20 15:50:00,297.66,297.77,296.57,296.83,331641.0,292.5024,292.6105,291.4313,291.6868,331641.0
2024-09-23 09:30:00,299.0,300.22,298.45,299.69,228204.0,293.8192,295.018,293.2787,294.4972,228204.0
2024-09-23 09:40:00,299.63,300.0,298.85,299.56,54622.0,294.4383,294.8019,293.6718,294.3695,54622.0
2024-09-23 09:50:00,299.45,300.05,299.38,299.62,33249.0,294.2614,294.851,294.1926,294.4284,33249.0
2024-09-23 10:00:00,299.62,300.09,299.48,299.81,33058.0,294.4284,294.8903,294.2909,294.6151,33058.0
2024-09-23 10:10:00,299.79,300.0,299.58,299.58,21912.0,294.5955,294.8019,294.3891,294.3891,21912.0
2024-09-23 10:20:00,299.59,299.71,298.77,298.77,30866.0,294.399,294.5169,293.5932,293.5932,30866.0
2024-09-23 10:30:00,298.73,298.82,298.09,298.29,26200.0,293.5539,293.6423,292.9249,293.1215,26200.0
2024-09-23 10:40:00,298.35,298.63,298.05,298.12,18881.0,293.1804,293.4556,292.8856,292.9544,18881.0
2024-09-23 10:50:00,298.2,298.35,297.19,298.0,28712.0,293.033,293.1804,292.0405,292.8365,28712.0
2024-09-23 11:00:00,297.94,298.07,297.66,297.71,16022.0,292.7775,292.9053,292.5024,292.5515,16022.0
2024-09-23 11:10:00,297.72,298.04,297.48,297.98,14391.0,292.5614,292.8758,292.3255,292.8169,14391.0
2024-09-23 11:20:00,297.94,298.56,297.94,298.52,29669.0,292.7775,293.3868,292.7775,293.3475,29669.0
2024-09-23 11:30:00,298.56,298.67,298.06,298.09,11789.0,293.3868,293.4949,292.8955,292.9249,11789.0
2024-09-23 11:40:00,298.1,298.54,297.9,298.5,15258.0,292.9348,293.3672,292.7382,293.3278,15258.0
2024-09-23 11:50:00,298.49,298.53,298.06,298.26,11769.0,293.318,293.3573,292.8955,293.092,11769.0
2024-09-23 12:00:00,298.2,298.6,298.13,298.55,19588.0,293.033,293.4261,292.9643,293.377,19588.0
2024-09-23 12:10:00,298.58,299.04,298.5,299.02,18653.0,293.4065,293.8585,293.3278,293.8388,18653.0
2024-09-23 12:20:00,298.97,299.56,298.97,299.39,13282.0,293.7897,294.3695,293.7897,294.2024,13282.0
2024-09-23 12:30:00,299.36,299.61,299.07,299.19,25844.0,294.1729,294.4186,293.888,294.0059,25844.0
2024-09-23 12:40:00,299.14,299.2,298.78,299.19,18865.0,293.9568,294.0157,293.603,294.0059,18865.0
2024-09-23 12:50:00,299.19,299.26,299.04,299.1,14150.0,294.0059,294.0747,293.8585,293.9174,14150.0
2024-09-23 13:00:00,299.1,299.39,299.06,299.35,31584.0,293.9174,294.2024,293.8781,294.1631,31584.0
2024-09-23 13:10:00,299.35,299.49,298.73,298.86,15149.0,294.1631,294.3007,293.5539,293.6816,15149.0
2024-09-23 13:20:00,298.84,298.95,298.72,298.84,7395.0,293.662,293.77,293.544,293.662,7395.0
2024-09-23 13:30:00,298.88,299.05,298.73,298.83,10486.0,293.7013,293.8683,293.5539,293.6521,10486.0
2024-09-23 13:40:00,298.88,299.03,298.73,298.8,12037.0,293.7013,293.8487,293.5539,293.6226,12037.0
2024-09-23 13:50:00,298.8,298.93,298.64,298.78,8577.0,293.6226,293.7504,293.4654,293.603,8577.0
2024-09-23 14:00:00,298.81,299.03,298.64,298.72,22270.0,293.6325,293.8487,293.4654,293.544,22270.0
2024-09-23 14:10:00,298.72,298.72,298.36,298.7,8146.0,293.544,293.544,293.1903,293.5244,8146.0
2024-09-23 14:20:00,298.61,298.69,298.48,298.49,9323.0,293.4359,293.5146,293.3082,293.318,9323.0
2024-09-23 14:30:00,298.44,298.64,298.1,298.13,12891.0,293.2689,293.4654,292.9348,292.9643,12891.0
2024-09-23 14:40:00,298.17,298.2,297.86,297.96,12227.0,293.0036,293.033,292.6989,292.7972,12227.0
2024-09-23 14:50:00,297.92,298.0,297.73,297.83,12928.0,292.7579,292.8365,292.5712,292.6695,12928.0
2024-09-23 15:00:00,297.85,297.85,297.02,297.02,37433.0,292.6891,292.6891,291.8735,291.8735,37433.0
2024-09-23 15:10:00,297.06,297.11,296.89,296.93,24498.0,291.9128,291.9619,291.7457,291.785,24498.0
2024-09-23 15:20:00,297.05,297.26,296.96,297.25,17963.0,291.903,292.1093,291.8145,292.0995,17963.0
2024-09-23 15:30:00,297.2,298.09,297.14,298.09,22933.0,292.0504,292.9249,291.9914,292.9249,22933.0
2024-09-23 15:40:00,298.12,298.34,297.9,298.3,31109.0,292.9544,293.1706,292.7382,293.1313,31109.0
2024-09-23 15:50:00,298.32,299.17,298.07,299.05,136532.0,293.151,293.9862,292.9053,293.8683,136532.0
2024-09-24 09:30:00,299.06,299.75,297.7,299.58,65320.0,293.8781,294.5562,292.5417,294.3891,65320.0
2024-09-24 09:40:00,299.54,299.58,298.88,299.05,25699.0,294.3498,294.3891,293.7013,293.8683,25699.0
2024-09-24 09:50:00,299.23,299.68,299.0,299.53,27000.0,294.0452,294.4874,293.8192,294.34,27000.0
2024-09-24 10:00:00,299.52,300.25,298.87,300.19,73479.0,294.3302,295.0475,293.6914,294.9886,73479.0
2024-09-24 10:10:00,300.22,300.22,299.34,300.13,24032.0,295.018,295.018,294.1533,294.9296,24032.0
2024-09-24 10:20:00,300.17,300.65,299.97,300.65,39933.0,294.9689,295.4406,294.7724,295.4406,39933.0
2024-09-24 10:30:00,300.76,301.08,300.55,301.08,38566.0,295.5487,295.8631,295.3423,295.8631,38566.0
2024-09-24 10:40:00,301.0,301.25,300.93,301.2,12810.0,295.7845,296.0302,295.7157,295.9811,12810.0
2024-09-24 10:50:00,301.16,301.45,301.0,301.37,14623.0,295.9418,296.2267,295.7845,296.1481,14623.0
2024-09-24 11:00:00,301.37,301.45,300.31,300.64,28422.0,296.1481,296.2267,295.1065,295.4308,28422.0
2024-09-24 11:10:00,300.74,301.3,300.54,300.68,21613.0,295.529,296.0793,295.3325,295.4701,21613.0
2024-09-24 11:20:00,300.73,300.8,300.15,300.21,16353.0,295.5192,295.588,294.9493,295.0082,16353.0
2024-09-24 11:30:00,300.22,300.52,299.93,300.31,13972.0,295.018,295.3128,294.7331,295.1065,13972.0
2024-09-24 11:40:00,300.31,300.45,299.51,299.51,17808.0,295.1065,295.2441,294.3203,294.3203,17808.0
2024-09-24 11:50:00,299.51,300.16,299.51,300.11,12895.0,294.3203,294.9591,294.3203,294.9099,12895.0
2024-09-24 12:00:00,300.18,300.22,299.92,300.06,16485.0,294.9787,295.018,294.7232,294.8608,16485.0
2024-09-24 12:10:00,300.07,300.51,300.04,300.45,7838.0,294.8706,295.303,294.8412,295.2441,7838.0
2024-09-24 12:20:00,300.44,300.89,300.4,300.65,11755.0,295.2342,295.6764,295.1949,295.4406,11755.0
2024-09-24 12:30:00,300.58,300.77,300.36,300.64,12007.0,295.3718,295.5585,295.1556,295.4308,12007.0
2024-09-24 12:40:00,300.58,300.77,300.38,300.44,12807.0,295.3718,295.5585,295.1753,295.2342,12807.0
2024-09-24 12:50:00,300.47,300.49,300.07,300.18,12498.0,295.2637,295.2834,294.8706,294.9787,12498.0
2024-09-24 13:00:00,300.13,300.46,299.97,300.42,25674.0,294.9296,295.2539,294.7724,295.2146,25674.0
2024-09-24 13:10:00,300.42,300.48,300.14,300.19,10356.0,295.2146,295.2735,294.9394,294.9886,10356.0
2024-09-24 13:20:00,300.18,300.23,299.96,300.03,10371.0,294.9787,295.0279,294.7625,294.8313,10371.0
2024-09-24 13:30:00,300.06,300.34,299.99,300.16,13093.0,294.8608,295.136,294.792,294.9591,13093.0
2024-09-24 13:40:00,300.01,300.12,299.82,300.01,11765.0,294.8117,294.9198,294.625,294.8117,11765.0
2024-09-24 13:50:00,300.09,300.09,299.81,299.86,10114.0,294.8903,294.8903,294.6151,294.6643,10114.0
2024-09-24 14:00:00,299.86,300.35,299.78,300.24,17377.0,294.6643,295.1458,294.5857,295.0377,17377.0
2024-09-24 14:10:00,300.2,300.46,299.91,300.46,15923.0,294.9984,295.2539,294.7134,295.2539,15923.0
2024-09-24 14:20:00,300.38,300.59,300.3,300.35,11492.0,295.1753,295.3816,295.0967,295.1458,11492.0
2024-09-24 14:30:00,300.39,300.68,300.16,300.54,10213.0,295.1851,295.4701,294.9591,295.3325,10213.0
2024-09-24 14:40:00,300.62,300.74,300.51,300.65,7558.0,295.4111,295.529,295.303,295.4406,7558.0
2024-09-24 14:50:00,300.65,300.7,300.34,300.45,18331.0,295.4406,295.4897,295.136,295.2441,18331.0
2024-09-24 15:00:00,300.44,300.63,300.23,300.24,16958.0,295.2342,295.4209,295.0279,295.0377,16958.0
2024-09-24 15:10:00,300.25,300.53,300.17,300.36,10027.0,295.0475,295.3227,294.9689,295.1556,10027.0
2024-09-24 15:20:00,300.4,300.48,300.15,300.31,17812.0,295.1949,295.2735,294.9493,295.1065,17812.0
2024-09-24 15:30:00,300.32,300.41,299.93,300.0,33182.0,295.1163,295.2047,294.7331,294.8019,33182.0
2024-09-24 15:40:00,300.03,300.18,299.81,300.05,49467.0,294.8313,294.9787,294.6151,294.851,49467.0
2024-09-24 15:50:00,300.0,300.45,299.78,300.34,142698.0,294.8019,295.2441,294.5857,295.136,142698.0
2024-09-25 09:30:00,300.33,301.8,300.33,300.49,78865.0,295.1261,296.5707,295.1261,295.2834,78865.0
2024-09-25 09:40:00,300.51,300.77,299.73,299.82,18326.0,295.303,295.5585,294.5365,294.625,18326.0
2024-09-25 09:50:00,299.94,300.0,299.0,299.27,19973.0,294.7429,294.8019,293.8192,294.0845,19973.0
2024-09-25 10:00:00,299.25,299.87,298.4,299.52,40483.0,294.0648,294.6741,293.2296,294.3302,40483.0
2024-09-25 10:10:00,299.46,299.86,298.96,299.53,26005.0,294.2712,294.6643,293.7799,294.34,26005.0
2024-09-25 10:20:00,299.62,300.26,299.4,300.25,26101.0,294.4284,295.0573,294.2123,295.0475,26101.0
2024-09-25 10:30:00,300.25,300.41,299.8,299.89,43264.0,295.0475,295.2047,294.6053,294.6938,43264.0
2024-09-25 10:40:00,300.0,300.0,299.58,299.75,9780.0,294.8019,294.8019,294.3891,294.5562,9780.0
2024-09-25 10:50:00,299.71,300.54,299.45,300.5,24437.0,294.5169,295.3325,294.2614,295.2932,24437.0
2024-09-25 11:00:00,300.59,301.0,300.4,300.94,10224.0,295.3816,295.7845,295.1949,295.7256,10224.0
2024-09-25 11:10:00,300.98,301.21,300.62,300.69,22835.0,295.7649,295.9909,295.4111,295.4799,22835.0
2024-09-25 11:20:00,300.68,301.19,300.68,301.09,23906.0,295.4701,295.9712,295.4701,295.873,23906.0
2024-09-25 11:30:00,301.11,301.3,301.04,301.16,13586.0,295.8926,296.0793,295.8238,295.9418,13586.0
2024-09-25 11:40:00,301.13,301.3,300.81,301.07,9693.0,295.9123,296.0793,295.5978,295.8533,9693.0
2024-09-25 11:50:00,300.99,300.99,300.3,300.39,25840.0,295.7747,295.7747,295.0967,295.1851,25840.0
2024-09-25 12:00:00,300.43,300.52,300.26,300.4,22492.0,295.2244,295.3128,295.0573,295.1949,22492.0
2024-09-25 12:10:00,300.41,300.84,300.41,300.65,20127.0,295.2047,295.6273,295.2047,295.4406,20127.0
2024-09-25 12:20:00,300.72,300.89,300.45,300.78,7128.0,295.5094,295.6764,295.2441,295.5683,7128.0
2024-09-25 12:30:00,300.75,300.77,300.39,300.5,26734.0,295.5389,295.5585,295.1851,295.2932,26734.0
2024-09-25 12:40:00,300.5,300.59,300.14,300.36,25044.0,295.2932,295.3816,294.9394,295.1556,25044.0
2024-09-25 12:50:00,300.58,300.69,300.27,300.46,9670.0,295.3718,295.4799,295.0672,295.2539,9670.0
2024-09-25 13:00:00,300.55,300.67,300.16,300.48,15759.0,295.3423,295.4602,294.9591,295.2735,15759.0
2024-09-25 13:10:00,300.49,300.71,300.39,300.46,7678.0,295.2834,295.4996,295.1851,295.2539,7678.0
2024-09-25 13:20:00,300.35,300.44,299.92,300.17,20194.0,295.1458,295.2342,294.7232,294.9689,20194.0
2024-09-25 13:30:00,300.18,300.2,299.89,300.05,14833.0,294.9787,294.9984,294.6938,294.851,14833.0
2024-09-25 13:40:00,300.05,300.11,299.95,300.04,9136.0,294.851,294.9099,294.7527,294.8412,9136.0
2024-09-25 13:50:00,300.03,300.45,300.02,300.28,6441.0,294.8313,295.2441,294.8215,295.077,6441.0
2024-09-25 14:00:00,300.39,300.45,299.95,300.06,16744.0,295.1851,295.2441,294.7527,294.8608,16744.0
2024-09-25 14:10:00,300.12,300.15,299.8,299.92,11142.0,294.9198,294.9493,294.6053,294.7232,11142.0
2024-09-25 14:20:00,299.99,300.24,299.98,300.19,9275.0,294.792,295.0377,294.7822,294.9886,9275.0
2024-09-25 14:30:00,300.19,300.57,300.04,300.5,17469.0,294.9886,295.362,294.8412,295.2932,17469.0
2024-09-25 14:40:00,300.6,300.62,300.27,300.27,14557.0,295.3915,295.4111,295.0672,295.0672,14557.0
2024-09-25 14:50:00,300.28,300.5,300.22,300.38,10623.0,295.077,295.2932,295.018,295.1753,10623.0
2024-09-25 15:00:00,300.46,300.59,300.38,300.46,13177.0,295.2539,295.3816,295.1753,295.2539,13177.0
2024-09-25 15:10:00,300.46,300.5,300.28,300.32,15361.0,295.2539,295.2932,295.077,295.1163,15361.0
2024-09-25 15:20:00,300.32,300.52,300.24,300.52,10523.0,295.1163,295.3128,295.0377,295.3128,10523.0
2024-09-25 15:30:00,300.48,300.57,300.27,300.36,16398.0,295.2735,295.362,295.0672,295.1556,16398.0
2024-09-25 15:40:00,300.29,300.41,300.06,300.16,34764.0,295.0868,295.2047,294.8608,294.9591,34764.0
2024-09-25 15:50:00,300.23,300.69,300.0,300.59,151897.0,295.0279,295.4799,294.8019,295.3816,151897.0
2024-09-26 09:30:00,301.15,302.69,300.73,301.73,92480.0,295.9319,297.4452,295.5192,296.5019,92480.0
2024-09-26 09:40:00,301.77,302.32,301.25,302.18,22134.0,296.5412,297.0817,296.0302,296.9441,22134.0
2024-09-26 09:50:00,302.16,302.5,301.66,301.72,24094.0,296.9244,297.2585,296.4331,296.4921,24094.0
2024-09-26 10:00:00,301.65,302.02,301.03,301.22,31895.0,296.4233,296.7869,295.814,296.0007,31895.0
2024-09-26 10:10:00,301.27,301.88,301.2,301.85,30507.0,296.0498,296.6493,295.9811,296.6198,30507.0
2024-09-26 10:20:00,301.96,302.57,301.92,302.53,14230.0,296.7279,297.3273,296.6886,297.288,14230.0
2024-09-26 10:30:00,302.52,303.17,302.45,303.11,31914.0,297.2782,297.9169,297.2094,297.858,31914.0
2024-09-26 10:40:00,303.15,303.78,303.06,303.49,23480.0,297.8973,298.5164,297.8088,298.2314,23480.0
2024-09-26 10:50:00,303.6,304.05,303.44,303.87,40487.0,298.3395,298.7817,298.1822,298.6048,40487.0
2024-09-26 11:00:00,304.0,304.29,303.14,303.17,28492.0,298.7325,299.0175,297.8874,297.9169,28492.0
2024-09-26 11:10:00,303.06,303.13,302.76,303.07,14132.0,297.8088,297.8776,297.514,297.8187,14132.0
2024-09-26 11:20:00,303.07,303.12,302.56,302.56,12876.0,297.8187,297.8678,297.3175,297.3175,12876.0
2024-09-26 11:30:00,302.56,302.93,302.55,302.91,12485.0,297.3175,297.6811,297.3077,297.6614,12485.0
2024-09-26 11:40:00,302.91,303.03,302.37,302.37,18997.0,297.6614,297.7794,297.1308,297.1308,18997.0
2024-09-26 11:50:00,302.36,302.84,302.31,302.65,10712.0,297.121,297.5926,297.0718,297.4059,10712.0
2024-09-26 12:00:00,302.63,302.74,302.5,302.74,6826.0,297.3863,297.4944,297.2585,297.4944,6826.0
2024-09-26 12:10:00,302.8,302.86,302.59,302.86,6849.0,297.5533,297.6123,297.347,297.6123,6849.0
2024-09-26 12:20:00,302.86,303.41,302.85,303.35,27339.0,297.6123,298.1528,297.6025,298.0938,27339.0
2024-09-26 12:30:00,303.29,303.81,303.17,303.79,12812.0,298.0348,298.5458,297.9169,298.5262,12812.0
2024-09-26 12:40:00,303.81,303.81,303.45,303.74,17557.0,298.5458,298.5458,298.1921,298.4771,17557.0
2024-09-26 12:50:00,303.79,303.93,303.75,303.78,15307.0,298.5262,298.6638,298.4869,298.5164,15307.0
2024-09-26 13:00:00,303.8,303.86,303.47,303.63,6718.0,298.536,298.595,298.2117,298.369,6718.0
2024-09-26 13:10:00,303.66,303.7,303.08,303.23,12541.0,298.3984,298.4377,297.8285,297.9759,12541.0
2024-09-26 13:20:00,303.23,303.7,303.21,303.7,22092.0,297.9759,298.4377,297.9562,298.4377,22092.0
2024-09-26 13:30:00,303.74,303.85,303.42,303.62,10510.0,298.4771,298.5851,298.1626,298.3591,10510.0
2024-09-26 13:40:00,303.61,303.61,303.0,303.12,19866.0,298.3493,298.3493,297.7499,297.8678,19866.0
2024-09-26 13:50:00,303.12,303.2,302.88,303.03,13722.0,297.8678,297.9464,297.632,297.7794,13722.0
2024-09-26 14:00:00,303.07,303.31,303.03,303.18,12193.0,297.8187,298.0545,297.7794,297.9268,12193.0
2024-09-26 14:10:00,303.18,303.4,302.92,303.31,13935.0,297.9268,298.1429,297.6713,298.0545,13935.0
2024-09-26 14:20:00,303.34,303.51,303.28,303.46,15216.0,298.084,298.251,298.025,298.2019,15216.0
2024-09-26 14:30:00,303.45,303.6,303.33,303.55,9236.0,298.1921,298.3395,298.0742,298.2903,9236.0
2024-09-26 14:40:00,303.56,303.62,303.36,303.54,11411.0,298.3002,298.3591,298.1036,298.2805,11411.0
2024-09-26 14:50:00,303.54,303.79,303.47,303.47,19260.0,298.2805,298.5262,298.2117,298.2117,19260.0
2024-09-26 15:00:00,303.41,303.5,303.11,303.32,13119.0,298.1528,298.2412,297.858,298.0643,13119.0
2024-09-26 15:10:00,303.37,303.41,302.98,303.02,13369.0,298.1135,298.1528,297.7302,297.7695,13369.0
2024-09-26 15:20:00,303.02,303.15,302.79,303.12,16507.0,297.7695,297.8973,297.5435,297.8678,16507.0
2024-09-26 15:30:00,303.11,303.11,302.68,302.99,22257.0,297.858,297.858,297.4354,297.74,22257.0
2024-09-26 15:40:00,302.94,303.61,302.91,303.61,31826.0,297.6909,298.3493,297.6614,298.3493,31826.0
2024-09-26 15:50:00,303.62,303.95,303.56,303.65,107154.0,298.3591,298.6834,298.3002,298.3886,107154.0
2024-09-27 09:30:00,303.52,304.7,303.52,304.59,63702.0,298.2609,299.4204,298.2609,299.3123,63702.0
2024-09-27 09:40:00,304.53,304.83,303.87,303.91,23480.0,299.2534,299.5482,298.6048,298.6441,23480.0
2024-09-27 09:50:00,303.91,304.88,303.68,304.5,16133.0,298.6441,299.5973,298.4181,299.2239,16133.0
2024-09-27 10:00:00,304.37,305.41,304.34,305.17,57151.0,299.0961,300.1181,299.0667,299.8823,57151.0
2024-09-27 10:10:00,305.16,305.7,304.88,305.45,17204.0,299.8724,300.4031,299.5973,300.1574,17204.0
2024-09-27 10:20:00,305.39,306.33,305.2,306.33,21664.0,300.0985,301.0222,299.9118,301.0222,21664.0
2024-09-27 10:30:00,306.22,306.59,305.96,306.06,23784.0,300.9141,301.2777,300.6586,300.7569,23784.0
2024-09-27 10:40:00,305.99,306.09,305.32,305.54,13278.0,300.6881,300.7863,300.0297,300.2459,13278.0
2024-09-27 10:50:00,305.53,306.3,305.53,306.08,21411.0,300.236,300.9927,300.236,300.7765,21411.0
2024-09-27 11:00:00,306.12,306.73,306.0,306.52,18857.0,300.8158,301.4152,300.6979,301.2089,18857.0
2024-09-27 11:10:00,306.6,306.95,306.51,306.63,19778.0,301.2875,301.6314,301.1991,301.317,19778.0
2024-09-27 11:20:00,306.55,306.96,306.32,306.48,34020.0,301.2384,301.6413,301.0123,301.1696,34020.0
2024-09-27 11:30:00,306.54,306.59,306.13,306.29,24425.0,301.2285,301.2777,300.8256,300.9829,24425.0
2024-09-27 11:40:00,306.29,306.83,306.26,306.34,26666.0,300.9829,301.5135,300.9534,301.032,26666.0
2024-09-27 11:50:00,306.26,306.4,305.39,306.12,37932.0,300.9534,301.091,300.0985,300.8158,37932.0
2024-09-27 12:00:00,306.08,306.47,305.89,306.37,7701.0,300.7765,301.1597,300.5898,301.0615,7701.0
2024-09-27 12:10:00,306.38,306.57,304.92,304.99,34020.0,301.0713,301.258,299.6366,299.7054,34020.0
2024-09-27 12:20:00,304.98,305.19,304.79,305.06,24654.0,299.6956,299.9019,299.5089,299.7742,24654.0
2024-09-27 12:30:00,305.01,305.32,304.92,305.17,11866.0,299.725,300.0297,299.6366,299.8823,11866.0
2024-09-27 12:40:00,305.19,305.42,305.03,305.19,18177.0,299.9019,300.1279,299.7447,299.9019,18177.0
2024-09-27 12:50:00,305.19,305.22,305.0,305.15,16928.0,299.9019,299.9314,299.7152,299.8626,16928.0
2024-09-27 13:00:00,305.2,305.22,304.92,305.02,9985.0,299.9118,299.9314,299.6366,299.7349,9985.0
2024-09-27 13:10:00,304.93,305.13,304.62,304.97,23790.0,299.6464,299.843,299.3418,299.6857,23790.0
2024-09-27 13:20:00,305.02,305.08,304.84,304.92,10739.0,299.7349,299.7938,299.558,299.6366,10739.0
2024-09-27 13:30:00,304.94,304.99,304.2,304.23,22517.0,299.6563,299.7054,298.9291,298.9586,22517.0
2024-09-27 13:40:00,304.23,304.51,304.01,304.47,24973.0,298.9586,299.2337,298.7424,299.1944,24973.0
2024-09-27 13:50:00,304.56,304.64,304.1,304.62,11916.0,299.2828,299.3615,298.8308,299.3418,11916.0
2024-09-27 14:00:00,304.7,304.96,304.62,304.84,11923.0,299.4204,299.6759,299.3418,299.558,11923.0
2024-09-27 14:10:00,304.84,304.97,304.48,304.51,9494.0,299.558,299.6857,299.2042,299.2337,9494.0
2024-09-27 14:20:00,304.57,304.57,304.11,304.34,25620.0,299.2927,299.2927,298.8406,299.0667,25620.0
2024-09-27 14:30:00,304.36,304.37,303.82,303.92,42237.0,299.0863,299.0961,298.5557,298.6539,42237.0
2024-09-27 14:40:00,304.04,304.58,303.95,304.56,7315.0,298.7719,299.3025,298.6834,299.2828,7315.0
2024-09-27 14:50:00,304.58,304.81,304.44,304.73,23490.0,299.3025,299.5285,299.1649,299.4499,23490.0
2024-09-27 15:00:00,304.68,304.95,304.58,304.61,32236.0,299.4008,299.6661,299.3025,299.332,32236.0
2024-09-27 15:10:00,304.67,304.71,304.45,304.57,26076.0,299.3909,299.4302,299.1747,299.2927,26076.0
2024-09-27 15:20:00,304.61,304.78,304.4,304.41,20797.0,299.332,299.499,299.1256,299.1354,20797.0
2024-09-27 15:30:00,304.43,304.7,304.28,304.57,27032.0,299.1551,299.4204,299.0077,299.2927,27032.0
2024-09-27 15:40:00,304.53,304.6,304.24,304.54,43678.0,299.2534,299.3221,298.9684,299.2632,43678.0
2024-09-27 15:50:00,304.5,304.66,303.63,303.69,134480.0,299.2239,299.3811,298.369,298.4279,134480.0
2024-09-30 09:30:00,303.75,304.52,302.91,303.09,69214.0,298.4869,299.2435,297.6614,297.8383,69214.0
2024-09-30 09:40:00,302.97,303.36,302.39,302.59,35788.0,297.7204,298.1036,297.1504,297.347,35788.0
2024-09-30 09:50:00,302.61,304.27,302.6,304.26,22119.0,297.3666,298.9979,297.3568,298.988,22119.0
2024-09-30 10:00:00,304.24,305.03,303.62,304.8,23555.0,298.9684,299.7447,298.3591,299.5187,23555.0
2024-09-30 10:10:00,304.88,304.94,304.17,304.17,20459.0,299.5973,299.6563,298.8996,298.8996,20459.0
2024-09-30 10:20:00,304.2,304.43,304.11,304.31,9877.0,298.9291,299.1551,298.8406,299.0372,9877.0
2024-09-30 10:30:00,304.28,304.64,304.16,304.47,12818.0,299.0077,299.3615,298.8898,299.1944,12818.0
2024-09-30 10:40:00,304.37,304.65,304.03,304.52,20701.0,299.0961,299.3713,298.762,299.2435,20701.0
2024-09-30 10:50:00,304.52,304.52,303.82,304.03,9572.0,299.2435,299.2435,298.5557,298.762,9572.0
2024-09-30 11:00:00,304.18,304.5,303.99,304.19,20725.0,298.9094,299.2239,298.7227,298.9193,20725.0
2024-09-30 11:10:00,304.19,304.25,303.73,303.74,21098.0,298.9193,298.9782,298.4672,298.4771,21098.0
2024-09-30 11:20:00,303.75,303.95,303.43,303.5,24302.0,298.4869,298.6834,298.1724,298.2412,24302.0
2024-09-30 11:30:00,303.54,303.99,303.49,303.65,23627.0,298.2805,298.7227,298.2314,298.3886,23627.0
2024-09-30 11:40:00,303.76,303.95,303.61,303.81,12204.0,298.4967,298.6834,298.3493,298.5458,12204.0
2024-09-30 11:50:00,303.75,304.21,303.69,304.13,14280.0,298.4869,298.9389,298.4279,298.8603,14280.0
2024-09-30 12:00:00,304.13,304.39,303.91,303.91,11389.0,298.8603,299.1158,298.6441,298.6441,11389.0
2024-09-30 12:10:00,303.91,303.94,303.7,303.76,8163.0,298.6441,298.6736,298.4377,298.4967,8163.0
2024-09-30 12:20:00,303.8,303.81,303.44,303.51,13241.0,298.536,298.5458,298.1822,298.251,13241.0
2024-09-30 12:30:00,303.51,303.68,303.31,303.66,13379.0,298.251,298.4181,298.0545,298.3984,13379.0
2024-09-30 12:40:00,303.66,303.66,303.24,303.32,8377.0,298.3984,298.3984,297.9857,298.0643,8377.0
2024-09-30 12:50:00,303.3,303.5,303.24,303.5,8018.0,298.0447,298.2412,297.9857,298.2412,8018.0
2024-09-30 13:00:00,303.41,303.88,303.24,303.83,22875.0,298.1528,298.6146,297.9857,298.5655,22875.0
2024-09-30 13:10:00,303.78,303.85,303.48,303.84,10519.0,298.5164,298.5851,298.2216,298.5753,10519.0
2024-09-30 13:20:00,303.73,303.94,303.73,303.73,6581.0,298.4672,298.6736,298.4672,298.4672,6581.0
2024-09-30 13:30:00,303.73,303.85,303.54,303.66,26460.0,298.4672,298.5851,298.2805,298.3984,26460.0
2024-09-30 13:40:00,303.67,304.0,303.66,303.9,21224.0,298.4083,298.7325,298.3984,298.6343,21224.0
2024-09-30 13:50:00,303.9,303.94,303.34,303.77,19333.0,298.6343,298.6736,298.084,298.5065,19333.0
2024-09-30 14:00:00,303.77,303.77,303.41,303.45,13676.0,298.5065,298.5065,298.1528,298.1921,13676.0
2024-09-30 14:10:00,303.45,303.46,302.88,302.88,19928.0,298.1921,298.2019,297.632,297.632,19928.0
2024-09-30 14:20:00,302.88,302.88,302.1,302.76,20791.0,297.632,297.632,296.8655,297.514,20791.0
2024-09-30 14:30:00,302.73,302.87,302.44,302.62,22301.0,297.4846,297.6221,297.1996,297.3765,22301.0
2024-09-30 14:40:00,302.66,303.34,302.61,303.11,15536.0,297.4158,298.084,297.3666,297.858,15536.0
2024-09-30 14:50:00,303.16,303.21,302.8,302.8,15446.0,297.9071,297.9562,297.5533,297.5533,15446.0
2024-09-30 15:00:00,302.75,302.82,302.58,302.73,14317.0,297.5042,297.573,297.3371,297.4846,14317.0
2024-09-30 15:10:00,302.75,303.23,302.74,303.23,14790.0,297.5042,297.9759,297.4944,297.9759,14790.0
2024-09-30 15:20:00,303.27,303.27,302.98,303.13,16830.0,298.0152,298.0152,297.7302,297.8776,16830.0
2024-09-30 15:30:00,303.08,303.84,303.07,303.72,24024.0,297.8285,298.5753,297.8187,298.4574,24024.0
2024-09-30 15:40:00,303.75,304.45,303.61,304.31,47677.0,298.4869,299.1747,298.3493,299.0372,47677.0
2024-09-30 15:50:00,304.36,304.89,304.15,304.47,173654.0,299.0863,299.6071,298.8799,299.1944,173654.0
2024-10-01 09:30:00,304.51,305.23,302.38,303.21,90654.0,299.2337,299.9412,297.1406,297.9562,90654.0
2024-10-01 09:40:00,303.2,304.09,302.9,303.44,33442.0,297.9464,298.821,297.6516,298.1822,33442.0
2024-10-01 09:50:00,303.21,304.07,303.21,303.57,30875.0,297.9562,298.8013,297.9562,298.31,30875.0
2024-10-01 10:00:00,303.67,304.04,303.01,303.87,77161.0,298.4083,298.7719,297.7597,298.6048,77161.0
2024-10-01 10:10:00,303.85,304.58,303.84,304.46,60442.0,298.5851,299.3025,298.5753,299.1846,60442.0
2024-10-01 10:20:00,304.46,304.57,303.26,303.78,51799.0,299.1846,299.2927,298.0054,298.5164,51799.0
2024-10-01 10:30:00,303.71,304.5,303.38,304.22,47294.0,298.4476,299.2239,298.1233,298.9487,47294.0
2024-10-01 10:40:00,304.23,304.46,303.53,303.64,17588.0,298.9586,299.1846,298.2707,298.3788,17588.0
2024-10-01 10:50:00,303.59,303.97,303.15,303.79,37045.0,298.3296,298.7031,297.8973,298.5262,37045.0
2024-10-01 11:00:00,303.7,303.7,303.17,303.2,17612.0,298.4377,298.4377,297.9169,297.9464,17612.0
2024-10-01 11:10:00,303.24,303.3,302.85,303.3,16652.0,297.9857,298.0447,297.6025,298.0447,16652.0
2024-10-01 11:20:00,303.51,303.84,303.35,303.78,13560.0,298.251,298.5753,298.0938,298.5164,13560.0
2024-10-01 11:30:00,303.84,304.08,303.46,303.99,56029.0,298.5753,298.8112,298.2019,298.7227,56029.0
2024-10-01 11:40:00,303.99,304.06,303.57,303.81,8469.0,298.7227,298.7915,298.31,298.5458,8469.0
2024-10-01 11:50:00,303.75,304.37,303.75,303.93,10043.0,298.4869,299.0961,298.4869,298.6638,10043.0
2024-10-01 12:00:00,303.94,304.17,303.73,303.77,12367.0,298.6736,298.8996,298.4672,298.5065,12367.0
2024-10-01 12:10:00,303.85,303.97,303.57,303.6,8399.0,298.5851,298.7031,298.31,298.3395,8399.0
2024-10-01 12:20:00,303.72,303.73,303.42,303.68,10053.0,298.4574,298.4672,298.1626,298.4181,10053.0
2024-10-01 12:30:00,303.7,303.73,303.08,303.38,12110.0,298.4377,298.4672,297.8285,298.1233,12110.0
2024-10-01 12:40:00,303.4,303.4,302.44,302.56,21070.0,298.1429,298.1429,297.1996,297.3175,21070.0
2024-10-01 12:50:00,302.56,303.3,302.53,302.99,20107.0,297.3175,298.0447,297.288,297.74,20107.0
2024-10-01 13:00:00,302.93,302.93,302.41,302.7,11877.0,297.6811,297.6811,297.1701,297.4551,11877.0
2024-10-01 13:10:00,302.69,302.92,302.4,302.49,12484.0,297.4452,297.6713,297.1603,297.2487,12484.0
2024-10-01 13:20:00,302.55,302.67,302.25,302.31,13551.0,297.3077,297.4256,297.0129,297.0718,13551.0
2024-10-01 13:30:00,302.4,303.16,302.29,302.93,20855.0,297.1603,297.9071,297.0522,297.6811,20855.0
2024-10-01 13:40:00,302.93,302.95,302.55,302.73,36257.0,297.6811,297.7007,297.3077,297.4846,36257.0
2024-10-01 13:50:00,302.82,303.6,302.81,303.45,38341.0,297.573,298.3395,297.5632,298.1921,38341.0
2024-10-01 14:00:00,303.57,303.66,303.36,303.59,24138.0,298.31,298.3984,298.1036,298.3296,24138.0
2024-10-01 14:10:00,303.56,304.0,303.33,303.9,31639.0,298.3002,298.7325,298.0742,298.6343,31639.0
2024-10-01 14:20:00,304.0,304.03,303.74,303.89,13420.0,298.7325,298.762,298.4771,298.6245,13420.0
2024-10-01 14:30:00,303.91,303.96,303.54,303.64,24860.0,298.6441,298.6932,298.2805,298.3788,24860.0
2024-10-01 14:40:00,303.7,303.88,303.51,303.65,28101.0,298.4377,298.6146,298.251,298.3886,28101.0
2024-10-01 14:50:00,303.62,303.98,303.48,303.57,26925.0,298.3591,298.7129,298.2216,298.31,26925.0
2024-10-01 15:00:00,303.57,303.6,303.33,303.39,19081.0,298.31,298.3395,298.0742,298.1331,19081.0
2024-10-01 15:10:00,303.43,303.49,303.09,303.47,27460.0,298.1724,298.2314,297.8383,298.2117,27460.0
2024-10-01 15:20:00,303.41,303.66,303.35,303.48,40711.0,298.1528,298.3984,298.0938,298.2216,40711.0
2024-10-01 15:30:00,303.48,303.61,303.28,303.54,71628.0,298.2216,298.3493,298.025,298.2805,71628.0
2024-10-01 15:40:00,303.55,303.83,303.5,303.65,63214.0,298.2903,298.5655,298.2412,298.3886,63214.0
2024-10-01 15:50:00,303.69,303.7,302.62,302.97,220532.0,298.4279,298.4377,297.3765,297.7204,220532.0
2024-10-02 09:30:00,300.58,302.05,299.58,301.49,64422.0,295.3718,296.8163,294.3891,296.266,64422.0
2024-10-02 09:40:00,301.33,301.81,301.0,301.7,21039.0,296.1088,296.5805,295.7845,296.4724,21039.0
2024-10-02 09:50:00,301.68,302.06,301.5,301.53,17925.0,296.4527,296.8262,296.2759,296.3053,17925.0
2024-10-02 10:00:00,301.51,301.66,300.76,300.81,20641.0,296.2857,296.4331,295.5487,295.5978,20641.0
2024-10-02 10:10:00,300.78,301.46,300.77,301.24,14375.0,295.5683,296.2366,295.5585,296.0204,14375.0
2024-10-02 10:20:00,301.24,302.05,301.17,301.99,18395.0,296.0204,296.8163,295.9516,296.7574,18395.0
2024-10-02 10:30:00,301.98,302.32,301.67,302.17,13856.0,296.7475,297.0817,296.4429,296.9343,13856.0
2024-10-02 10:40:00,302.24,302.65,302.15,302.57,14594.0,297.003,297.4059,296.9146,297.3273,14594.0
2024-10-02 10:50:00,302.63,302.79,302.22,302.67,41572.0,297.3863,297.5435,296.9834,297.4256,41572.0
2024-10-02 11:00:00,302.64,303.45,302.59,303.35,47141.0,297.3961,298.1921,297.347,298.0938,47141.0
2024-10-02 11:10:00,303.3,303.46,302.73,303.02,27820.0,298.0447,298.2019,297.4846,297.7695,27820.0
2024-10-02 11:20:00,303.0,303.5,302.87,303.46,37022.0,297.7499,298.2412,297.6221,298.2019,37022.0
2024-10-02 11:30:00,303.5,303.62,303.21,303.44,12851.0,298.2412,298.3591,297.9562,298.1822,12851.0
2024-10-02 11:40:00,303.44,303.91,303.38,303.55,13302.0,298.1822,298.6441,298.1233,298.2903,13302.0
2024-10-02 11:50:00,303.6,303.61,302.48,302.48,10240.0,298.3395,298.3493,297.2389,297.2389,10240.0
2024-10-02 12:00:00,302.67,302.67,301.98,302.01,20687.0,297.4256,297.4256,296.7475,296.777,20687.0
2024-10-02 12:10:00,301.98,301.99,301.44,301.47,24599.0,296.7475,296.7574,296.2169,296.2464,24599.0
2024-10-02 12:20:00,301.47,301.67,301.34,301.49,13671.0,296.2464,296.4429,296.1186,296.266,13671.0
2024-10-02 12:30:00,301.49,301.84,301.36,301.54,17796.0,296.266,296.61,296.1383,296.3152,17796.0
2024-10-02 12:40:00,301.61,301.68,301.19,301.47,11200.0,296.384,296.4527,295.9712,296.2464,11200.0
2024-10-02 12:50:00,301.54,301.83,301.52,301.55,8993.0,296.3152,296.6001,296.2955,296.325,8993.0
2024-10-02 13:00:00,301.5,301.61,301.31,301.44,12442.0,296.2759,296.384,296.0892,296.2169,12442.0
2024-10-02 13:10:00,301.48,301.5,301.21,301.28,20748.0,296.2562,296.2759,295.9909,296.0597,20748.0
2024-10-02 13:20:00,301.29,301.38,301.11,301.11,13529.0,296.0695,296.1579,295.8926,295.8926,13529.0
2024-10-02 13:30:00,301.23,301.5,301.14,301.43,22769.0,296.0105,296.2759,295.9221,296.2071,22769.0
2024-10-02 13:40:00,301.45,302.14,301.36,302.07,29142.0,296.2267,296.9048,296.1383,296.836,29142.0
2024-10-02 13:50:00,302.06,302.29,301.98,302.21,13450.0,296.8262,297.0522,296.7475,296.9736,13450.0
2024-10-02 14:00:00,302.25,302.54,302.21,302.28,19060.0,297.0129,297.2978,296.9736,297.0423,19060.0
2024-10-02 14:10:00,302.32,302.39,302.19,302.19,31254.0,297.0817,297.1504,296.9539,296.9539,31254.0
2024-10-02 14:20:00,302.26,302.27,301.99,302.12,22687.0,297.0227,297.0325,296.7574,296.8851,22687.0
2024-10-02 14:30:00,302.13,302.4,302.09,302.4,17774.0,296.8949,297.1603,296.8556,297.1603,17774.0
2024-10-02 14:40:00,302.41,302.85,302.4,302.85,15553.0,297.1701,297.6025,297.1603,297.6025,15553.0
2024-10-02 14:50:00,302.85,303.07,302.8,302.92,17878.0,297.6025,297.8187,297.5533,297.6713,17878.0
2024-10-02 15:00:00,302.98,303.41,302.95,303.28,16907.0,297.7302,298.1528,297.7007,298.025,16907.0
2024-10-02 15:10:00,303.21,303.37,303.15,303.21,24105.0,297.9562,298.1135,297.8973,297.9562,24105.0
2024-10-02 15:20:00,303.22,303.22,303.05,303.1,21910.0,297.9661,297.9661,297.799,297.8481,21910.0
2024-10-02 15:30:00,303.09,303.4,302.9,303.26,45000.0,297.8383,298.1429,297.6516,298.0054,45000.0
2024-10-02 15:40:00,303.22,303.65,303.06,303.61,45526.0,297.9661,298.3886,297.8088,298.3493,45526.0
2024-10-02 15:50:00,303.64,304.08,303.5,303.81,133889.0,298.3788,298.8112,298.2412,298.5458,133889.0
2024-10-03 09:30:00,303.5,304.02,302.32,302.6,57327.0,298.2412,298.7522,297.0817,297.3568,57327.0
2024-10-03 09:40:00,302.69,302.71,301.26,302.13,28081.0,297.4452,297.4649,296.04,296.8949,28081.0
2024-10-03 09:50:00,302.25,302.45,301.54,301.79,20267.0,297.0129,297.2094,296.3152,296.5608,20267.0
2024-10-03 10:00:00,301.93,303.17,301.73,302.92,32128.0,296.6984,297.9169,296.5019,297.6713,32128.0
2024-10-03 10:10:00,303.15,303.71,303.02,303.5,22075.0,297.8973,298.4476,297.7695,298.2412,22075.0
2024-10-03 10:20:00,303.43,303.72,302.72,302.72,17592.0,298.1724,298.4574,297.4747,297.4747,17592.0
2024-10-03 10:30:00,302.74,303.61,302.53,303.54,23840.0,297.4944,298.3493,297.288,298.2805,23840.0
2024-10-03 10:40:00,303.48,303.8,302.76,303.4,31859.0,298.2216,298.536,297.514,298.1429,31859.0
2024-10-03 10:50:00,303.41,303.75,303.23,303.42,23822.0,298.1528,298.4869,297.9759,298.1626,23822.0
2024-10-03 11:00:00,303.42,303.66,302.83,303.13,39480.0,298.1626,298.3984,297.5828,297.8776,39480.0
2024-10-03 11:10:00,303.09,303.35,302.84,303.21,20679.0,297.8383,298.0938,297.5926,297.9562,20679.0
2024-10-03 11:20:00,303.18,303.27,302.77,302.87,20779.0,297.9268,298.0152,297.5239,297.6221,20779.0
2024-10-03 11:30:00,302.86,303.22,302.78,303.06,17522.0,297.6123,297.9661,297.5337,297.8088,17522.0
2024-10-03 11:40:00,303.04,303.54,303.04,303.36,11381.0,297.7892,298.2805,297.7892,298.1036,11381.0
2024-10-03 11:50:00,303.37,303.61,303.23,303.29,13955.0,298.1135,298.3493,297.9759,298.0348,13955.0
2024-10-03 12:00:00,303.39,303.6,303.3,303.34,10391.0,298.1331,298.3395,298.0447,298.084,10391.0
2024-10-03 12:10:00,303.4,303.68,303.39,303.68,9919.0,298.1429,298.4181,298.1331,298.4181,9919.0
2024-10-03 12:20:00,303.66,303.88,303.56,303.75,10470.0,298.3984,298.6146,298.3002,298.4869,10470.0
2024-10-03 12:30:00,303.71,303.76,303.37,303.38,10226.0,298.4476,298.4967,298.1135,298.1233,10226.0
2024-10-03 12:40:00,303.38,303.4,302.58,302.67,7943.0,298.1233,298.1429,297.3371,297.4256,7943.0
2024-10-03 12:50:00,302.59,302.7,302.39,302.48,13525.0,297.347,297.4551,297.1504,297.2389,13525.0
2024-10-03 13:00:00,302.52,302.54,302.2,302.27,25912.0,297.2782,297.2978,296.9637,297.0325,25912.0
2024-10-03 13:10:00,302.27,302.35,302.1,302.12,9640.0,297.0325,297.1111,296.8655,296.8851,9640.0
2024-10-03 13:20:00,302.12,302.77,302.04,302.43,18606.0,296.8851,297.5239,296.8065,297.1897,18606.0
2024-10-03 13:30:00,302.4,302.76,302.33,302.57,13562.0,297.1603,297.514,297.0915,297.3273,13562.0
2024-10-03 13:40:00,302.54,302.79,302.39,302.76,13373.0,297.2978,297.5435,297.1504,297.514,13373.0
2024-10-03 13:50:00,302.73,302.74,302.49,302.61,10587.0,297.4846,297.4944,297.2487,297.3666,10587.0
2024-10-03 14:00:00,302.61,303.04,302.55,302.95,11921.0,297.3666,297.7892,297.3077,297.7007,11921.0
2024-10-03 14:10:00,303.04,303.19,302.99,303.05,9262.0,297.7892,297.9366,297.74,297.799,9262.0
2024-10-03 14:20:00,303.07,303.11,302.85,303.05,7351.0,297.8187,297.858,297.6025,297.799,7351.0
2024-10-03 14:30:00,303.02,303.21,302.88,303.12,9912.0,297.7695,297.9562,297.632,297.8678,9912.0
2024-10-03 14:40:00,303.15,303.22,303.06,303.18,11218.0,297.8973,297.9661,297.8088,297.9268,11218.0
2024-10-03 14:50:00,303.19,303.62,303.15,303.54,16385.0,297.9366,298.3591,297.8973,298.2805,16385.0
2024-10-03 15:00:00,303.54,303.54,303.09,303.41,15975.0,298.2805,298.2805,297.8383,298.1528,15975.0
2024-10-03 15:10:00,303.36,303.43,303.07,303.23,16792.0,298.1036,298.1724,297.8187,297.9759,16792.0
2024-10-03 15:20:00,303.23,303.57,303.14,303.53,24913.0,297.9759,298.31,297.8874,298.2707,24913.0
2024-10-03 15:30:00,303.54,303.54,303.18,303.27,22580.0,298.2805,298.2805,297.9268,298.0152,22580.0
2024-10-03 15:40:00,303.28,303.65,303.24,303.49,24079.0,298.025,298.3886,297.9857,298.2314,24079.0
2024-10-03 15:50:00,303.5,303.84,303.34,303.46,103120.0,298.2412,298.5753,298.084,298.2019,103120.0
2024-10-04 09:30:00,303.05,304.88,302.47,303.88,73637.0,297.799,299.5973,297.2291,298.6146,73637.0
2024-10-04 09:40:00,303.88,304.49,303.71,304.25,25832.0,298.6146,299.2141,298.4476,298.9782,25832.0
2024-10-04 09:50:00,304.25,304.8,304.18,304.52,28541.0,298.9782,299.5187,298.9094,299.2435,28541.0
2024-10-04 10:00:00,304.56,305.89,304.45,305.65,71843.0,299.2828,300.5898,299.1747,300.354,71843.0
2024-10-04 10:10:00,305.52,305.89,305.24,305.68,30876.0,300.2262,300.5898,299.9511,300.3834,30876.0
2024-10-04 10:20:00,305.64,305.79,303.98,304.2,24585.0,300.3441,300.4915,298.7129,298.9291,24585.0
2024-10-04 10:30:00,304.18,304.43,303.59,303.89,37667.0,298.9094,299.1551,298.3296,298.6245,37667.0
2024-10-04 10:40:00,303.78,304.28,303.54,303.59,26709.0,298.5164,299.0077,298.2805,298.3296,26709.0
2024-10-04 10:50:00,303.8,304.26,303.66,303.69,25491.0,298.536,298.988,298.3984,298.4279,25491.0
2024-10-04 11:00:00,303.57,303.9,303.33,303.43,19621.0,298.31,298.6343,298.0742,298.1724,19621.0
2024-10-04 11:10:00,303.48,303.53,302.59,302.65,36182.0,298.2216,298.2707,297.347,297.4059,36182.0
2024-10-04 11:20:00,302.63,302.63,301.38,301.75,43635.0,297.3863,297.3863,296.1579,296.5215,43635.0
2024-10-04 11:30:00,301.79,302.73,301.66,302.7,38274.0,296.5608,297.4846,296.4331,297.4551,38274.0
2024-10-04 11:40:00,302.73,303.54,302.67,303.19,31092.0,297.4846,298.2805,297.4256,297.9366,31092.0
2024-10-04 11:50:00,303.14,303.72,302.89,303.38,11539.0,297.8874,298.4574,297.6418,298.1233,11539.0
2024-10-04 12:00:00,303.48,303.55,302.91,302.91,10008.0,298.2216,298.2903,297.6614,297.6614,10008.0
2024-10-04 12:10:00,302.88,303.13,302.73,303.05,12905.0,297.632,297.8776,297.4846,297.799,12905.0
2024-10-04 12:20:00,303.07,303.23,302.15,302.38,21035.0,297.8187,297.9759,296.9146,297.1406,21035.0
2024-10-04 12:30:00,302.37,302.64,302.11,302.54,21162.0,297.1308,297.3961,296.8753,297.2978,21162.0
2024-10-04 12:40:00,302.58,303.43,302.32,303.35,14527.0,297.3371,298.1724,297.0817,298.0938,14527.0
2024-10-04 12:50:00,303.35,303.35,302.55,302.73,12883.0,298.0938,298.0938,297.3077,297.4846,12883.0
2024-10-04 13:00:00,302.65,302.74,302.27,302.3,13867.0,297.4059,297.4944,297.0325,297.062,13867.0
2024-10-04 13:10:00,302.53,303.14,302.33,303.14,14034.0,297.288,297.8874,297.0915,297.8874,14034.0
2024-10-04 13:20:00,303.15,303.28,302.58,302.9,32531.0,297.8973,298.025,297.3371,297.6516,32531.0
2024-10-04 13:30:00,302.8,302.83,302.17,302.4,10435.0,297.5533,297.5828,296.9343,297.1603,10435.0
2024-10-04 13:40:00,302.38,302.96,302.38,302.77,9876.0,297.1406,297.7106,297.1406,297.5239,9876.0
2024-10-04 13:50:00,302.68,302.91,302.58,302.73,13868.0,297.4354,297.6614,297.3371,297.4846,13868.0
2024-10-04 14:00:00,302.73,302.87,302.52,302.77,17210.0,297.4846,297.6221,297.2782,297.5239,17210.0
2024-10-04 14:10:00,302.85,302.89,302.5,302.62,17639.0,297.6025,297.6418,297.2585,297.3765,17639.0
2024-10-04 14:20:00,302.57,302.79,302.21,302.44,46960.0,297.3273,297.5435,296.9736,297.1996,46960.0
2024-10-04 14:30:00,302.57,302.96,302.37,302.96,27507.0,297.3273,297.7106,297.1308,297.7106,27507.0
2024-10-04 14:40:00,302.91,302.93,302.34,302.56,23728.0,297.6614,297.6811,297.1013,297.3175,23728.0
2024-10-04 14:50:00,302.66,303.0,302.54,302.85,27794.0,297.4158,297.7499,297.2978,297.6025,27794.0
2024-10-04 15:00:00,302.81,302.83,302.52,302.74,24265.0,297.5632,297.5828,297.2782,297.4944,24265.0
2024-10-04 15:10:00,302.66,303.06,302.65,302.94,43509.0,297.4158,297.8088,297.4059,297.6909,43509.0
2024-10-04 15:20:00,302.92,303.34,302.9,303.22,41906.0,297.6713,298.084,297.6516,297.9661,41906.0
2024-10-04 15:30:00,303.19,303.72,302.96,303.63,51868.0,297.9366,298.4574,297.7106,298.369,51868.0
2024-10-04 15:40:00,303.77,304.15,303.43,303.8,53612.0,298.5065,298.8799,298.1724,298.536,53612.0
2024-10-04 15:50:00,303.92,304.04,303.31,303.76,132351.0,298.6539,298.7719,298.0545,298.4967,132351.0
2024-10-07 09:30:00,303.76,303.85,302.46,303.17,70263.0,298.4967,298.5851,297.2192,297.9169,70263.0
2024-10-07 09:40:00,303.2,303.2,302.5,302.57,32937.0,297.9464,297.9464,297.2585,297.3273,32937.0
2024-10-07 09:50:00,302.87,304.49,302.87,304.06,41692.0,297.6221,299.2141,297.6221,298.7915,41692.0
2024-10-07 10:00:00,304.13,304.48,303.65,303.91,26086.0,298.8603,299.2042,298.3886,298.6441,26086.0
2024-10-07 10:10:00,303.91,305.12,303.86,304.84,21086.0,298.6441,299.8331,298.595,299.558,21086.0
2024-10-07 10:20:00,304.85,305.02,303.78,303.78,14167.0,299.5678,299.7349,298.5164,298.5164,14167.0
2024-10-07 10:30:00,303.99,304.4,303.7,303.96,12113.0,298.7227,299.1256,298.4377,298.6932,12113.0
2024-10-07 10:40:00,303.9,304.4,303.66,304.21,17282.0,298.6343,299.1256,298.3984,298.9389,17282.0
2024-10-07 10:50:00,304.31,304.69,303.92,304.01,20606.0,299.0372,299.4106,298.6539,298.7424,20606.0
2024-10-07 11:00:00,304.0,304.4,303.89,303.99,10359.0,298.7325,299.1256,298.6245,298.7227,10359.0
2024-10-07 11:10:00,304.06,304.28,303.76,303.94,11018.0,298.7915,299.0077,298.4967,298.6736,11018.0
2024-10-07 11:20:00,303.92,304.19,303.59,303.79,13857.0,298.6539,298.9193,298.3296,298.5262,13857.0
2024-10-07 11:30:00,303.76,303.91,303.55,303.8,20778.0,298.4967,298.6441,298.2903,298.536,20778.0
2024-10-07 11:40:00,303.81,303.82,303.34,303.37,16614.0,298.5458,298.5557,298.084,298.1135,16614.0
2024-10-07 11:50:00,303.39,303.43,302.76,302.81,18982.0,298.1331,298.1724,297.514,297.5632,18982.0
2024-10-07 12:00:00,302.8,302.86,302.47,302.51,20208.0,297.5533,297.6123,297.2291,297.2684,20208.0
2024-10-07 12:10:00,302.45,302.83,302.23,302.64,19658.0,297.2094,297.5828,296.9932,297.3961,19658.0
2024-10-07 12:20:00,302.64,302.7,302.25,302.26,60414.0,297.3961,297.4551,297.0129,297.0227,60414.0
2024-10-07 12:30:00,302.26,302.57,302.11,302.5,14117.0,297.0227,297.3273,296.8753,297.2585,14117.0
2024-10-07 12:40:00,302.51,302.91,302.51,302.81,7195.0,297.2684,297.6614,297.2684,297.5632,7195.0
2024-10-07 12:50:00,302.81,302.85,302.47,302.68,13577.0,297.5632,297.6025,297.2291,297.4354,13577.0
2024-10-07 13:00:00,302.69,302.69,302.23,302.34,15127.0,297.4452,297.4452,296.9932,297.1013,15127.0
2024-10-07 13:10:00,302.38,302.75,302.38,302.68,15557.0,297.1406,297.5042,297.1406,297.4354,15557.0
2024-10-07 13:20:00,302.69,302.7,302.44,302.44,9793.0,297.4452,297.4551,297.1996,297.1996,9793.0
2024-10-07 13:30:00,302.44,302.68,302.29,302.47,11595.0,297.1996,297.4354,297.0522,297.2291,11595.0
2024-10-07 13:40:00,302.52,302.6,302.11,302.11,9356.0,297.2782,297.3568,296.8753,296.8753,9356.0
2024-10-07 13:50:00,302.05,302.06,301.67,301.79,12165.0,296.8163,296.8262,296.4429,296.5608,12165.0
2024-10-07 14:00:00,301.66,301.71,301.29,301.29,26391.0,296.4331,296.4822,296.0695,296.0695,26391.0
2024-10-07 14:10:00,301.28,301.42,301.21,301.21,19386.0,296.0597,296.1972,295.9909,295.9909,19386.0
2024-10-07 14:20:00,301.25,301.28,300.94,301.12,27929.0,296.0302,296.0597,295.7256,295.9024,27929.0
2024-10-07 14:30:00,301.07,301.1,300.56,300.78,34500.0,295.8533,295.8828,295.3522,295.5683,34500.0
2024-10-07 14:40:00,300.78,300.84,300.21,300.31,35986.0,295.5683,295.6273,295.0082,295.1065,35986.0
2024-10-07 14:50:00,300.23,300.55,300.04,300.09,28775.0,295.0279,295.3423,294.8412,294.8903,28775.0
2024-10-07 15:00:00,300.06,300.67,300.0,300.63,22404.0,294.8608,295.4602,294.8019,295.4209,22404.0
2024-10-07 15:10:00,300.66,301.07,300.57,300.89,22278.0,295.4504,295.8533,295.362,295.6764,22278.0
2024-10-07 15:20:00,300.86,301.16,300.72,301.13,21261.0,295.647,295.9418,295.5094,295.9123,21261.0
2024-10-07 15:30:00,301.16,301.23,300.74,301.2,24494.0,295.9418,296.0105,295.529,295.9811,24494.0
2024-10-07 15:40:00,301.21,301.74,301.08,301.53,35293.0,295.9909,296.5117,295.8631,296.3053,35293.0
2024-10-07 15:50:00,301.49,301.54,300.73,300.88,156526.0,296.266,296.3152,295.5192,295.6666,156526.0
2024-10-08 09:30:00,302.64,303.35,301.76,302.52,65972.0,297.3961,298.0938,296.5314,297.2782,65972.0
2024-10-08 09:40:00,302.3,302.51,300.83,301.14,27249.0,297.062,297.2684,295.6175,295.9221,27249.0
2024-10-08 09:50:00,301.09,301.09,300.36,300.77,57076.0,295.873,295.873,295.1556,295.5585,57076.0
2024-10-08 10:00:00,300.77,301.0,300.39,300.84,29062.0,295.5585,295.7845,295.1851,295.6273,29062.0
2024-10-08 10:10:00,300.85,300.92,300.57,300.74,15947.0,295.6371,295.7059,295.362,295.529,15947.0
2024-10-08 10:20:00,300.74,301.21,300.61,301.08,35852.0,295.529,295.9909,295.4013,295.8631,35852.0
2024-10-08 10:30:00,301.04,301.06,300.69,300.8,20500.0,295.8238,295.8435,295.4799,295.588,20500.0
2024-10-08 10:40:00,300.86,301.47,300.61,300.79,43066.0,295.647,296.2464,295.4013,295.5782,43066.0
2024-10-08 10:50:00,300.75,300.94,300.59,300.72,12106.0,295.5389,295.7256,295.3816,295.5094,12106.0
2024-10-08 11:00:00,300.77,301.0,300.57,300.88,19046.0,295.5585,295.7845,295.362,295.6666,19046.0
2024-10-08 11:10:00,300.89,301.08,300.65,300.79,38398.0,295.6764,295.8631,295.4406,295.5782,38398.0
2024-10-08 11:20:00,300.88,301.23,300.69,301.04,22619.0,295.6666,296.0105,295.4799,295.8238,22619.0
2024-10-08 11:30:00,301.22,301.39,300.95,300.95,36367.0,296.0007,296.1678,295.7354,295.7354,36367.0
2024-10-08 11:40:00,300.95,301.16,300.89,301.05,19877.0,295.7354,295.9418,295.6764,295.8337,19877.0
2024-10-08 11:50:00,301.05,301.46,301.05,301.39,19734.0,295.8337,296.2366,295.8337,296.1678,19734.0
2024-10-08 12:00:00,301.43,301.47,301.16,301.24,111846.0,296.2071,296.2464,295.9418,296.0204,111846.0
2024-10-08 12:10:00,301.26,301.63,301.22,301.55,17698.0,296.04,296.4036,296.0007,296.325,17698.0
2024-10-08 12:20:00,301.5,301.59,301.26,301.46,13142.0,296.2759,296.3643,296.04,296.2366,13142.0
2024-10-08 12:30:00,301.43,301.74,301.34,301.74,17255.0,296.2071,296.5117,296.1186,296.5117,17255.0
2024-10-08 12:40:00,301.78,301.96,301.58,301.58,15908.0,296.551,296.7279,296.3545,296.3545,15908.0
2024-10-08 12:50:00,301.58,301.63,301.33,301.44,18080.0,296.3545,296.4036,296.1088,296.2169,18080.0
2024-10-08 13:00:00,301.46,301.46,300.99,301.0,11207.0,296.2366,296.2366,295.7747,295.7845,11207.0
2024-10-08 13:10:00,301.05,301.16,300.87,300.93,31912.0,295.8337,295.9418,295.6568,295.7157,31912.0
2024-10-08 13:20:00,300.92,301.08,300.84,301.04,10053.0,295.7059,295.8631,295.6273,295.8238,10053.0
2024-10-08 13:30:00,301.01,301.33,300.96,301.3,10835.0,295.7944,296.1088,295.7452,296.0793,10835.0
2024-10-08 13:40:00,301.25,301.83,301.25,301.69,6110.0,296.0302,296.6001,296.0302,296.4626,6110.0
2024-10-08 13:50:00,301.67,302.22,301.64,302.06,9586.0,296.4429,296.9834,296.4134,296.8262,9586.0
2024-10-08 14:00:00,302.12,302.44,302.0,302.08,9759.0,296.8851,297.1996,296.7672,296.8458,9759.0
2024-10-08 14:10:00,302.06,302.14,301.97,302.05,9720.0,296.8262,296.9048,296.7377,296.8163,9720.0
2024-10-08 14:20:00,302.05,302.05,301.87,302.02,12507.0,296.8163,296.8163,296.6395,296.7869,12507.0
2024-10-08 14:30:00,302.02,302.39,302.01,302.33,36979.0,296.7869,297.1504,296.777,297.0915,36979.0
2024-10-08 14:40:00,302.32,302.44,301.84,302.11,15140.0,297.0817,297.1996,296.61,296.8753,15140.0
2024-10-08 14:50:00,302.1,302.15,301.77,301.94,12715.0,296.8655,296.9146,296.5412,296.7082,12715.0
2024-10-08 15:00:00,301.9,302.08,301.84,301.95,21182.0,296.6689,296.8458,296.61,296.7181,21182.0
2024-10-08 15:10:00,301.95,302.2,301.86,302.0,23359.0,296.7181,296.9637,296.6296,296.7672,23359.0
2024-10-08 15:20:00,302.0,302.14,301.89,302.01,16014.0,296.7672,296.9048,296.6591,296.777,16014.0
2024-10-08 15:30:00,302.0,302.44,301.99,302.44,31608.0,296.7672,297.1996,296.7574,297.1996,31608.0
2024-10-08 15:40:00,302.49,302.56,302.16,302.38,35234.0,297.2487,297.3175,296.9244,297.1406,35234.0
2024-10-08 15:50:00,302.37,302.45,301.82,301.89,103533.0,297.1308,297.2094,296.5903,296.6591,103533.0
2024-10-09 09:30:00,302.94,303.72,301.96,303.01,112269.0,297.6909,298.4574,296.7279,297.7597,112269.0
2024-10-09 09:40:00,303.02,303.91,302.91,303.72,66867.0,297.7695,298.6441,297.6614,298.4574,66867.0
2024-10-09 09:50:00,303.72,304.25,303.45,303.45,70171.0,298.4574,298.9782,298.1921,298.1921,70171.0
2024-10-09 10:00:00,303.62,303.62,302.88,303.35,14729.0,298.3591,298.3591,297.632,298.0938,14729.0
2024-10-09 10:10:00,303.23,303.47,302.56,302.7,14362.0,297.9759,298.2117,297.3175,297.4551,14362.0
2024-10-09 10:20:00,302.69,303.26,302.63,303.13,20783.0,297.4452,298.0054,297.3863,297.8776,20783.0
2024-10-09 10:30:00,303.07,303.75,302.96,303.61,18235.0,297.8187,298.4869,297.7106,298.3493,18235.0
2024-10-09 10:40:00,303.61,303.79,303.39,303.57,24719.0,298.3493,298.5262,298.1331,298.31,24719.0
2024-10-09 10:50:00,303.59,303.71,303.43,303.51,13239.0,298.3296,298.4476,298.1724,298.251,13239.0
2024-10-09 11:00:00,303.42,303.54,303.15,303.23,13939.0,298.1626,298.2805,297.8973,297.9759,13939.0
2024-10-09 11:10:00,303.32,303.56,303.16,303.41,17705.0,298.0643,298.3002,297.9071,298.1528,17705.0
2024-10-09 11:20:00,303.28,303.57,303.26,303.44,16942.0,298.025,298.31,298.0054,298.1822,16942.0
2024-10-09 11:30:00,303.37,303.63,303.37,303.49,12323.0,298.1135,298.369,298.1135,298.2314,12323.0
2024-10-09 11:40:00,303.56,304.32,303.52,304.26,23402.0,298.3002,299.047,298.2609,298.988,23402.0
2024-10-09 11:50:00,304.25,304.48,304.21,304.33,23308.0,298.9782,299.2042,298.9389,299.0568,23308.0
2024-10-09 12:00:00,304.31,304.73,304.31,304.63,46772.0,299.0372,299.4499,299.0372,299.3516,46772.0
2024-10-09 12:10:00,304.65,305.01,304.52,304.93,18734.0,299.3713,299.725,299.2435,299.6464,18734.0
2024-10-09 12:20:00,304.93,304.96,304.09,304.16,60536.0,299.6464,299.6759,298.821,298.8898,60536.0
2024-10-09 12:30:00,304.17,304.49,304.04,304.3,12904.0,298.8996,299.2141,298.7719,299.0273,12904.0
2024-10-09 12:40:00,304.29,304.41,304.18,304.34,7191.0,299.0175,299.1354,298.9094,299.0667,7191.0
2024-10-09 12:50:00,304.38,304.4,304.02,304.1,6457.0,299.106,299.1256,298.7522,298.8308,6457.0
2024-10-09 13:00:00,303.95,304.12,303.86,303.95,5760.0,298.6834,298.8505,298.595,298.6834,5760.0
2024-10-09 13:10:00,303.89,304.37,303.88,304.37,10382.0,298.6245,299.0961,298.6146,299.0961,10382.0
2024-10-09 13:20:00,304.28,304.61,304.25,304.26,9180.0,299.0077,299.332,298.9782,298.988,9180.0
2024-10-09 13:30:00,304.26,304.3,304.11,304.19,8581.0,298.988,299.0273,298.8406,298.9193,8581.0
2024-10-09 13:40:00,304.19,304.29,303.72,303.72,9239.0,298.9193,299.0175,298.4574,298.4574,9239.0
2024-10-09 13:50:00,303.71,303.83,303.52,303.8,13510.0,298.4476,298.5655,298.2609,298.536,13510.0
2024-10-09 14:00:00,303.74,304.02,303.73,303.9,7827.0,298.4771,298.7522,298.4672,298.6343,7827.0
2024-10-09 14:10:00,303.9,303.93,303.42,303.48,8855.0,298.6343,298.6638,298.1626,298.2216,8855.0
2024-10-09 14:20:00,303.51,303.8,303.49,303.72,9708.0,298.251,298.536,298.2314,298.4574,9708.0
2024-10-09 14:30:00,303.65,303.98,303.62,303.96,20883.0,298.3886,298.7129,298.3591,298.6932,20883.0
2024-10-09 14:40:00,303.85,304.07,303.85,304.07,8187.0,298.5851,298.8013,298.5851,298.8013,8187.0
2024-10-09 14:50:00,304.01,304.02,303.82,303.94,17258.0,298.7424,298.7522,298.5557,298.6736,17258.0
2024-10-09 15:00:00,303.88,303.91,303.63,303.83,21118.0,298.6146,298.6441,298.369,298.5655,21118.0
2024-10-09 15:10:00,303.85,303.85,303.57,303.81,9801.0,298.5851,298.5851,298.31,298.5458,9801.0
2024-10-09 15:20:00,303.82,304.33,303.8,304.3,16405.0,298.5557,299.0568,298.536,299.0273,16405.0
2024-10-09 15:30:00,304.34,304.61,304.12,304.51,21094.0,299.0667,299.332,298.8505,299.2337,21094.0
2024-10-09 15:40:00,304.43,304.52,304.2,304.37,20744.0,299.1551,299.2435,298.9291,299.0961,20744.0
2024-10-09 15:50:00,304.43,304.55,303.79,303.8,122252.0,299.1551,299.273,298.5262,298.536,122252.0
2024-10-10 09:30:00,304.03,305.75,303.45,305.11,80647.0,298.762,300.4522,298.1921,299.8233,80647.0
2024-10-10 09:40:00,305.11,305.35,304.02,304.31,18507.0,299.8233,300.0592,298.7522,299.0372,18507.0
2024-10-10 09:50:00,304.2,304.89,303.85,303.85,21821.0,298.9291,299.6071,298.5851,298.5851,21821.0
2024-10-10 10:00:00,303.88,304.73,303.8,304.44,24649.0,298.6146,299.4499,298.536,299.1649,24649.0
2024-10-10 10:10:00,304.35,304.36,303.4,303.4,15329.0,299.0765,299.0863,298.1429,298.1429,15329.0
2024-10-10 10:20:00,303.35,303.96,303.31,303.91,14211.0,298.0938,298.6932,298.0545,298.6441,14211.0
2024-10-10 10:30:00,304.07,304.26,303.74,303.8,9903.0,298.8013,298.988,298.4771,298.536,9903.0
2024-10-10 10:40:00,303.68,303.73,303.14,303.14,6900.0,298.4181,298.4672,297.8874,297.8874,6900.0
2024-10-10 10:50:00,303.3,303.47,302.98,303.36,8099.0,298.0447,298.2117,297.7302,298.1036,8099.0
2024-10-10 11:00:00,303.46,304.05,303.39,304.05,5516.0,298.2019,298.7817,298.1331,298.7817,5516.0
2024-10-10 11:10:00,304.29,304.45,304.01,304.16,9627.0,299.0175,299.1747,298.7424,298.8898,9627.0
2024-10-10 11:20:00,304.11,304.42,303.91,304.2,7476.0,298.8406,299.1453,298.6441,298.9291,7476.0
2024-10-10 11:30:00,304.28,304.28,303.81,304.21,12538.0,299.0077,299.0077,298.5458,298.9389,12538.0
2024-10-10 11:40:00,304.16,304.32,303.92,304.01,6421.0,298.8898,299.047,298.6539,298.7424,6421.0
2024-10-10 11:50:00,303.97,304.06,303.76,303.86,6834.0,298.7031,298.7915,298.4967,298.595,6834.0
2024-10-10 12:00:00,303.85,303.91,303.7,303.91,5877.0,298.5851,298.6441,298.4377,298.6441,5877.0
2024-10-10 12:10:00,303.84,304.04,303.83,303.93,5939.0,298.5753,298.7719,298.5655,298.6638,5939.0
2024-10-10 12:20:00,303.94,304.2,303.93,304.03,4254.0,298.6736,298.9291,298.6638,298.762,4254.0
2024-10-10 12:30:00,304.11,304.21,304.01,304.07,6348.0,298.8406,298.9389,298.7424,298.8013,6348.0
2024-10-10 12:40:00,304.01,304.04,303.46,303.59,6807.0,298.7424,298.7719,298.2019,298.3296,6807.0
2024-10-10 12:50:00,303.59,303.76,303.53,303.54,5693.0,298.3296,298.4967,298.2707,298.2805,5693.0
2024-10-10 13:00:00,303.47,303.47,303.17,303.31,7211.0,298.2117,298.2117,297.9169,298.0545,7211.0
2024-10-10 13:10:00,303.12,303.21,303.07,303.16,10224.0,297.8678,297.9562,297.8187,297.9071,10224.0
2024-10-10 13:20:00,303.27,303.41,303.26,303.35,7025.0,298.0152,298.1528,298.0054,298.0938,7025.0
2024-10-10 13:30:00,303.31,303.5,303.31,303.4,4400.0,298.0545,298.2412,298.0545,298.1429,4400.0
2024-10-10 13:40:00,303.43,303.56,303.27,303.28,4709.0,298.1724,298.3002,298.0152,298.025,4709.0
2024-10-10 13:50:00,303.27,303.5,302.93,303.5,3082.0,298.0152,298.2412,297.6811,298.2412,3082.0
2024-10-10 14:00:00,303.5,303.5,303.15,303.18,6701.0,298.2412,298.2412,297.8973,297.9268,6701.0
2024-10-10 14:10:00,303.25,303.26,302.94,303.05,10270.0,297.9955,298.0054,297.6909,297.799,10270.0
2024-10-10 14:20:00,303.05,303.34,303.01,303.16,3841.0,297.799,298.084,297.7597,297.9071,3841.0
2024-10-10 14:30:00,303.07,303.27,303.03,303.27,8497.0,297.8187,298.0152,297.7794,298.0152,8497.0
2024-10-10 14:40:00,303.3,303.3,303.01,303.21,3316.0,298.0447,298.0447,297.7597,297.9562,3316.0
2024-10-10 14:50:00,303.16,303.3,303.09,303.28,8456.0,297.9071,298.0447,297.8383,298.025,8456.0
2024-10-10 15:00:00,303.25,303.44,303.12,303.12,21829.0,297.9955,298.1822,297.8678,297.8678,21829.0
2024-10-10 15:10:00,303.15,303.31,303.1,303.27,5729.0,297.8973,298.0545,297.8481,298.0152,5729.0
2024-10-10 15:20:00,303.3,303.32,303.12,303.22,10847.0,298.0447,298.0643,297.8678,297.9661,10847.0
2024-10-10 15:30:00,303.24,303.71,303.21,303.65,13311.0,297.9857,298.4476,297.9562,298.3886,13311.0
2024-10-10 15:40:00,303.67,304.0,303.57,304.0,20368.0,298.4083,298.7325,298.31,298.7325,20368.0
2024-10-10 15:50:00,303.95,304.33,303.9,304.22,103408.0,298.6834,299.0568,298.6343,298.9487,103408.0
2024-10-11 09:30:00,304.42,304.99,302.97,304.94,74132.0,299.1453,299.7054,297.7204,299.6563,74132.0
2024-10-11 09:40:00,304.48,304.57,303.68,303.83,25307.0,299.2042,299.2927,298.4181,298.5655,25307.0
2024-10-11 09:50:00,303.84,303.87,303.43,303.66,17372.0,298.5753,298.6048,298.1724,298.3984,17372.0
2024-10-11 10:00:00,303.75,304.38,303.55,304.0,37069.0,298.4869,299.106,298.2903,298.7325,37069.0
2024-10-11 10:10:00,304.05,304.45,303.93,304.23,27734.0,298.7817,299.1747,298.6638,298.9586,27734.0
2024-10-11 10:20:00,304.22,304.47,304.08,304.3,20216.0,298.9487,299.1944,298.8112,299.0273,20216.0
2024-10-11 10:30:00,304.21,304.32,303.77,303.94,14719.0,298.9389,299.047,298.5065,298.6736,14719.0
2024-10-11 10:40:00,303.97,304.69,303.91,304.62,15106.0,298.7031,299.4106,298.6441,299.3418,15106.0
2024-10-11 10:50:00,304.59,304.69,303.97,303.99,15406.0,299.3123,299.4106,298.7031,298.7227,15406.0
2024-10-11 11:00:00,303.96,304.21,303.83,304.2,12011.0,298.6932,298.9389,298.5655,298.9291,12011.0
2024-10-11 11:10:00,304.27,304.5,304.19,304.39,21640.0,298.9979,299.2239,298.9193,299.1158,21640.0
2024-10-11 11:20:00,304.29,304.45,304.08,304.12,11086.0,299.0175,299.1747,298.8112,298.8505,11086.0
2024-10-11 11:30:00,304.18,304.73,304.11,304.73,21196.0,298.9094,299.4499,298.8406,299.4499,21196.0
2024-10-11 11:40:00,304.73,304.74,304.4,304.4,16744.0,299.4499,299.4597,299.1256,299.1256,16744.0
2024-10-11 11:50:00,304.41,304.41,304.02,304.18,12139.0,299.1354,299.1354,298.7522,298.9094,12139.0
2024-10-11 12:00:00,304.19,304.3,303.88,303.88,15646.0,298.9193,299.0273,298.6146,298.6146,15646.0
2024-10-11 12:10:00,303.92,303.96,303.7,303.76,12887.0,298.6539,298.6932,298.4377,298.4967,12887.0
2024-10-11 12:20:00,303.73,303.99,303.71,303.91,12076.0,298.4672,298.7227,298.4476,298.6441,12076.0
2024-10-11 12:30:00,303.92,304.22,303.84,304.0,15053.0,298.6539,298.9487,298.5753,298.7325,15053.0
2024-10-11 12:40:00,304.0,304.17,303.96,304.04,16878.0,298.7325,298.8996,298.6932,298.7719,16878.0
2024-10-11 12:50:00,304.09,304.27,303.87,304.24,7428.0,298.821,298.9979,298.6048,298.9684,7428.0
2024-10-11 13:00:00,304.26,304.42,304.21,304.21,7820.0,298.988,299.1453,298.9389,298.9389,7820.0
2024-10-11 13:10:00,304.21,304.35,304.02,304.16,14632.0,298.9389,299.0765,298.7522,298.8898,14632.0
2024-10-11 13:20:00,304.13,304.23,304.06,304.14,8631.0,298.8603,298.9586,298.7915,298.8701,8631.0
2024-10-11 13:30:00,304.18,304.19,303.81,304.11,12080.0,298.9094,298.9193,298.5458,298.8406,12080.0
2024-10-11 13:40:00,304.14,304.3,304.08,304.09,7882.0,298.8701,299.0273,298.8112,298.821,7882.0
2024-10-11 13:50:00,304.11,304.2,303.98,304.11,9888.0,298.8406,298.9291,298.7129,298.8406,9888.0
2024-10-11 14:00:00,304.1,304.66,304.07,304.66,15626.0,298.8308,299.3811,298.8013,299.3811,15626.0
2024-10-11 14:10:00,304.71,305.3,304.71,305.2,16932.0,299.4302,300.01,299.4302,299.9118,16932.0
2024-10-11 14:20:00,305.2,305.48,304.97,304.97,17606.0,299.9118,300.1869,299.6857,299.6857,17606.0
2024-10-11 14:30:00,305.01,305.1,304.67,304.89,9085.0,299.725,299.8135,299.3909,299.6071,9085.0
2024-10-11 14:40:00,304.89,305.1,304.7,304.76,13287.0,299.6071,299.8135,299.4204,299.4794,13287.0
2024-10-11 14:50:00,304.76,305.25,304.72,305.16,8687.0,299.4794,299.9609,299.4401,299.8724,8687.0
2024-10-11 15:00:00,305.16,305.46,305.1,305.39,13195.0,299.8724,300.1672,299.8135,300.0985,13195.0
2024-10-11 15:10:00,305.37,305.44,305.24,305.26,16547.0,300.0788,300.1476,299.9511,299.9707,16547.0
2024-10-11 15:20:00,305.33,305.5,305.18,305.18,14126.0,300.0395,300.2066,299.8921,299.8921,14126.0
2024-10-11 15:30:00,305.18,305.39,304.97,305.19,16111.0,299.8921,300.0985,299.6857,299.9019,16111.0
2024-10-11 15:40:00,305.19,305.27,304.92,305.08,19901.0,299.9019,299.9805,299.6366,299.7938,19901.0
2024-10-11 15:50:00,305.14,305.16,304.65,305.05,94125.0,299.8528,299.8724,299.3713,299.7644,94125.0
2024-10-14 09:30:00,305.15,305.56,304.5,305.05,55679.0,299.8626,300.2655,299.2239,299.7644,55679.0
2024-10-14 09:40:00,305.05,305.55,305.0,305.46,19795.0,299.7644,300.2557,299.7152,300.1672,19795.0
2024-10-14 09:50:00,305.56,306.14,305.38,306.14,32930.0,300.2655,300.8355,300.0886,300.8355,32930.0
2024-10-14 10:00:00,306.19,306.76,306.1,306.55,43783.0,300.8846,301.4447,300.7962,301.2384,43783.0
2024-10-14 10:10:00,306.55,307.49,306.53,307.48,40851.0,301.2384,302.1621,301.2187,302.1522,40851.0
2024-10-14 10:20:00,307.42,307.91,307.29,307.69,25759.0,302.0933,302.5748,301.9655,302.3586,25759.0
2024-10-14 10:30:00,307.74,307.93,307.31,307.55,20666.0,302.4077,302.5944,301.9852,302.221,20666.0
2024-10-14 10:40:00,307.58,308.26,307.55,307.82,18317.0,302.2505,302.9187,302.221,302.4864,18317.0
2024-10-14 10:50:00,307.83,308.38,307.75,308.25,30751.0,302.4962,303.0367,302.4176,302.9089,30751.0
2024-10-14 11:00:00,308.23,308.61,308.01,308.08,34557.0,302.8893,303.2627,302.6731,302.7419,34557.0
2024-10-14 11:10:00,308.21,308.97,308.11,308.76,23237.0,302.8696,303.6164,302.7713,303.4101,23237.0
2024-10-14 11:20:00,308.76,309.19,308.49,308.95,37045.0,303.4101,303.8326,303.1447,303.5968,37045.0
2024-10-14 11:30:00,309.02,309.09,308.66,308.88,16978.0,303.6656,303.7344,303.3118,303.528,16978.0
2024-10-14 11:40:00,308.94,309.34,308.92,308.98,24807.0,303.5869,303.98,303.5673,303.6263,24807.0
2024-10-14 11:50:00,308.97,309.31,308.93,309.27,14470.0,303.6164,303.9505,303.5771,303.9112,14470.0
2024-10-14 12:00:00,309.3,309.87,309.3,309.87,24974.0,303.9407,304.5008,303.9407,304.5008,24974.0
2024-10-14 12:10:00,309.81,309.85,309.56,309.73,19625.0,304.4419,304.4812,304.1962,304.3633,19625.0
2024-10-14 12:20:00,309.66,309.95,309.63,309.9,35913.0,304.2945,304.5794,304.265,304.5303,35913.0
2024-10-14 12:30:00,309.85,310.18,309.57,309.69,66132.0,304.4812,304.8055,304.206,304.324,66132.0
2024-10-14 12:40:00,309.65,309.73,309.22,309.24,22045.0,304.2846,304.3633,303.8621,303.8818,22045.0
2024-10-14 12:50:00,309.25,309.96,309.23,309.94,15972.0,303.8916,304.5893,303.8719,304.5696,15972.0
2024-10-14 13:00:00,309.88,309.94,309.64,309.69,11474.0,304.5107,304.5696,304.2748,304.324,11474.0
2024-10-14 13:10:00,309.74,309.99,309.65,309.97,13520.0,304.3731,304.6188,304.2846,304.5991,13520.0
2024-10-14 13:20:00,309.94,310.03,309.15,309.31,15790.0,304.5696,304.6581,303.7933,303.9505,15790.0
2024-10-14 13:30:00,309.25,309.35,309.08,309.21,12740.0,303.8916,303.9898,303.7245,303.8523,12740.0
2024-10-14 13:40:00,309.3,309.4,309.15,309.15,7485.0,303.9407,304.039,303.7933,303.7933,7485.0
2024-10-14 13:50:00,309.22,309.39,309.14,309.39,11214.0,303.8621,304.0292,303.7835,304.0292,11214.0
2024-10-14 14:00:00,309.38,309.67,309.2,309.67,11763.0,304.0193,304.3043,303.8424,304.3043,11763.0
2024-10-14 14:10:00,309.6,309.95,309.59,309.88,12432.0,304.2355,304.5794,304.2257,304.5107,12432.0
2024-10-14 14:20:00,309.92,310.13,309.88,309.95,24851.0,304.55,304.7563,304.5107,304.5794,24851.0
2024-10-14 14:30:00,309.94,310.28,309.94,310.24,15506.0,304.5696,304.9037,304.5696,304.8644,15506.0
2024-10-14 14:40:00,310.24,310.42,310.02,310.02,15005.0,304.8644,305.0413,304.6482,304.6482,15005.0
2024-10-14 14:50:00,310.03,310.15,309.93,310.11,8946.0,304.6581,304.776,304.5598,304.7367,8946.0
2024-10-14 15:00:00,310.15,310.15,309.84,310.03,16187.0,304.776,304.776,304.4714,304.6581,16187.0
2024-10-14 15:10:00,310.0,310.19,309.99,310.06,13496.0,304.6286,304.8153,304.6188,304.6875,13496.0
2024-10-14 15:20:00,310.08,310.25,309.77,309.8,22312.0,304.7072,304.8743,304.4026,304.432,22312.0
2024-10-14 15:30:00,309.8,310.12,309.67,310.03,34061.0,304.432,304.7465,304.3043,304.6581,34061.0
2024-10-14 15:40:00,310.04,310.26,309.82,310.22,36169.0,304.6679,304.8841,304.4517,304.8448,36169.0
2024-10-14 15:50:00,310.19,310.32,309.8,309.92,191192.0,304.8153,304.943,304.432,304.55,191192.0
2024-10-15 09:30:00,312.0,315.36,311.99,314.12,188349.0,306.5939,309.8957,306.5841,308.6772,188349.0
2024-10-15 09:40:00,314.04,314.04,312.1,312.54,62405.0,308.5986,308.5986,306.6922,307.1246,62405.0
2024-10-15 09:50:00,312.53,312.89,311.01,311.51,67904.0,307.1147,307.4685,305.6211,306.1124,67904.0
2024-10-15 10:00:00,311.51,312.54,311.1,312.42,108167.0,306.1124,307.1246,305.7095,307.0067,108167.0
2024-10-15 10:10:00,312.46,314.11,312.46,313.97,41819.0,307.046,308.6674,307.046,308.5298,41819.0
2024-10-15 10:20:00,313.95,313.95,312.86,313.83,65944.0,308.5101,308.5101,307.439,308.3922,65944.0
2024-10-15 10:30:00,313.8,314.34,313.19,314.19,62111.0,308.3627,308.8934,307.7633,308.746,62111.0
2024-10-15 10:40:00,314.44,314.72,313.66,313.67,21240.0,308.9916,309.2668,308.2252,308.235,21240.0
2024-10-15 10:50:00,313.64,314.15,313.44,313.85,55996.0,308.2055,308.7067,308.009,308.4119,55996.0
2024-10-15 11:00:00,313.87,314.12,313.76,314.0,63712.0,308.4315,308.6772,308.3234,308.5593,63712.0
2024-10-15 11:10:00,314.0,314.58,313.75,314.28,39129.0,308.5593,309.1292,308.3136,308.8344,39129.0
2024-10-15 11:20:00,314.24,314.46,313.69,313.88,29956.0,308.7951,309.0113,308.2546,308.4414,29956.0
2024-10-15 11:30:00,313.92,313.97,313.14,313.52,21741.0,308.4807,308.5298,307.7142,308.0876,21741.0
2024-10-15 11:40:00,313.53,314.14,313.53,313.77,18446.0,308.0974,308.6968,308.0974,308.3333,18446.0
2024-10-15 11:50:00,313.75,314.33,313.23,314.29,17628.0,308.3136,308.8836,307.8026,308.8442,17628.0
2024-10-15 12:00:00,314.29,314.3,313.69,314.09,27168.0,308.8442,308.8541,308.2546,308.6477,27168.0
2024-10-15 12:10:00,314.09,314.21,313.94,313.96,14298.0,308.6477,308.7656,308.5003,308.52,14298.0
2024-10-15 12:20:00,313.96,313.98,313.73,313.77,10430.0,308.52,308.5396,308.294,308.3333,10430.0
2024-10-15 12:30:00,313.75,313.75,313.29,313.45,19467.0,308.3136,308.3136,307.8616,308.0188,19467.0
2024-10-15 12:40:00,313.45,313.45,313.03,313.29,32521.0,308.0188,308.0188,307.6061,307.8616,32521.0
2024-10-15 12:50:00,313.26,313.47,313.21,313.27,11294.0,307.8321,308.0385,307.783,307.8419,11294.0
2024-10-15 13:00:00,313.2,313.38,313.13,313.32,22409.0,307.7731,307.95,307.7043,307.8911,22409.0
2024-10-15 13:10:00,313.32,313.35,312.98,313.01,13416.0,307.8911,307.9205,307.5569,307.5864,13416.0
2024-10-15 13:20:00,313.03,313.03,312.74,312.8,18065.0,307.6061,307.6061,307.3211,307.3801,18065.0
2024-10-15 13:30:00,312.78,313.01,312.78,312.96,21513.0,307.3604,307.5864,307.3604,307.5373,21513.0
2024-10-15 13:40:00,312.99,313.35,312.97,313.04,20710.0,307.5668,307.9205,307.5471,307.6159,20710.0
2024-10-15 13:50:00,313.05,313.12,312.62,312.72,23256.0,307.6257,307.6945,307.2032,307.3015,23256.0
2024-10-15 14:00:00,312.71,312.95,312.68,312.93,21770.0,307.2916,307.5275,307.2621,307.5078,21770.0
2024-10-15 14:10:00,312.95,312.95,312.5,312.64,21162.0,307.5275,307.5275,307.0853,307.2228,21162.0
2024-10-15 14:20:00,312.61,312.99,312.57,312.84,10891.0,307.1934,307.5668,307.1541,307.4194,10891.0
2024-10-15 14:30:00,312.88,313.04,312.83,313.03,17635.0,307.4587,307.6159,307.4095,307.6061,17635.0
2024-10-15 14:40:00,313.03,313.03,312.83,312.99,16933.0,307.6061,307.6061,307.4095,307.5668,16933.0
2024-10-15 14:50:00,312.99,313.41,312.99,313.39,44143.0,307.5668,307.9795,307.5668,307.9598,44143.0
2024-10-15 15:00:00,313.37,313.39,312.85,312.98,21470.0,307.9402,307.9598,307.4292,307.5569,21470.0
2024-10-15 15:10:00,312.93,313.28,312.85,313.12,23472.0,307.5078,307.8517,307.4292,307.6945,23472.0
2024-10-15 15:20:00,313.11,313.36,313.02,313.06,25825.0,307.6847,307.9304,307.5963,307.6356,25825.0
2024-10-15 15:30:00,313.03,313.5,313.03,313.5,33715.0,307.6061,308.0679,307.6061,308.0679,33715.0
2024-10-15 15:40:00,313.57,313.9,313.42,313.86,59559.0,308.1367,308.461,307.9893,308.4217,59559.0
2024-10-15 15:50:00,313.75,313.94,313.12,313.34,246619.0,308.3136,308.5003,307.6945,307.9107,246619.0
2024-10-16 09:30:00,313.32,313.32,310.11,311.48,110304.0,307.8911,307.8911,304.7367,306.0829,110304.0
2024-10-16 09:40:00,311.54,313.0,311.38,312.06,44727.0,306.1419,307.5766,305.9847,306.6529,44727.0
2024-10-16 09:50:00,312.3,312.86,312.07,312.86,27638.0,306.8887,307.439,306.6627,307.439,27638.0
2024-10-16 10:00:00,312.79,313.53,312.78,313.48,36058.0,307.3702,308.0974,307.3604,308.0483,36058.0
2024-10-16 10:10:00,313.44,313.44,312.66,313.15,27770.0,308.009,308.009,307.2425,307.724,27770.0
2024-10-16 10:20:00,313.13,313.22,312.18,312.96,27174.0,307.7043,307.7928,306.7708,307.5373,27174.0
2024-10-16 10:30:00,313.02,313.34,312.88,312.96,32533.0,307.5963,307.9107,307.4587,307.5373,32533.0
2024-10-16 10:40:00,312.96,313.08,311.86,312.13,21111.0,307.5373,307.6552,306.4564,306.7217,21111.0
2024-10-16 10:50:00,312.19,312.65,311.94,312.42,27057.0,306.7806,307.2327,306.535,307.0067,27057.0
2024-10-16 11:00:00,312.5,312.5,312.14,312.16,17686.0,307.0853,307.0853,306.7315,306.7512,17686.0
2024-10-16 11:10:00,312.16,312.49,312.15,312.41,11199.0,306.7512,307.0754,306.7413,306.9968,11199.0
2024-10-16 11:20:00,312.31,312.98,312.27,312.42,26013.0,306.8986,307.5569,306.8592,307.0067,26013.0
2024-10-16 11:30:00,312.46,312.62,312.23,312.25,12717.0,307.046,307.2032,306.8199,306.8396,12717.0
2024-10-16 11:40:00,312.25,312.45,312.18,312.27,16521.0,306.8396,307.0361,306.7708,306.8592,16521.0
2024-10-16 11:50:00,312.27,312.5,312.09,312.44,15234.0,306.8592,307.0853,306.6824,307.0263,15234.0
2024-10-16 12:00:00,312.5,312.81,312.49,312.7,16047.0,307.0853,307.3899,307.0754,307.2818,16047.0
2024-10-16 12:10:00,312.7,313.27,312.51,313.27,12122.0,307.2818,307.8419,307.0951,307.8419,12122.0
2024-10-16 12:20:00,313.32,313.34,313.07,313.14,14575.0,307.8911,307.9107,307.6454,307.7142,14575.0
2024-10-16 12:30:00,313.23,313.26,313.01,313.21,12869.0,307.8026,307.8321,307.5864,307.783,12869.0
2024-10-16 12:40:00,313.27,313.27,312.7,312.7,5533.0,307.8419,307.8419,307.2818,307.2818,5533.0
2024-10-16 12:50:00,312.75,312.95,312.65,312.65,6316.0,307.3309,307.5275,307.2327,307.2327,6316.0
2024-10-16 13:00:00,312.69,312.84,312.61,312.8,5204.0,307.272,307.4194,307.1934,307.3801,5204.0
2024-10-16 13:10:00,312.86,312.92,312.66,312.68,5282.0,307.439,307.498,307.2425,307.2621,5282.0
2024-10-16 13:20:00,312.7,312.98,312.62,312.86,13839.0,307.2818,307.5569,307.2032,307.439,13839.0
2024-10-16 13:30:00,312.92,313.01,312.82,312.95,15454.0,307.498,307.5864,307.3997,307.5275,15454.0
2024-10-16 13:40:00,312.96,312.96,312.56,312.6,16632.0,307.5373,307.5373,307.1442,307.1835,16632.0
2024-10-16 13:50:00,312.62,312.7,312.47,312.65,13910.0,307.2032,307.2818,307.0558,307.2327,13910.0
2024-10-16 14:00:00,312.68,312.85,312.6,312.63,18517.0,307.2621,307.4292,307.1835,307.213,18517.0
2024-10-16 14:10:00,312.69,312.97,312.65,312.97,13315.0,307.272,307.5471,307.2327,307.5471,13315.0
2024-10-16 14:20:00,312.95,313.44,312.84,313.22,16852.0,307.5275,308.009,307.4194,307.7928,16852.0
2024-10-16 14:30:00,313.3,313.73,313.23,313.3,20064.0,307.8714,308.294,307.8026,307.8714,20064.0
2024-10-16 14:40:00,313.29,313.36,312.84,312.84,27684.0,307.8616,307.9304,307.4194,307.4194,27684.0
2024-10-16 14:50:00,312.86,312.93,312.63,312.74,32196.0,307.439,307.5078,307.213,307.3211,32196.0
2024-10-16 15:00:00,312.8,312.8,312.46,312.68,17235.0,307.3801,307.3801,307.046,307.2621,17235.0
2024-10-16 15:10:00,312.72,312.81,312.56,312.6,27568.0,307.3015,307.3899,307.1442,307.1835,27568.0
2024-10-16 15:20:00,312.6,312.72,312.12,312.6,28532.0,307.1835,307.3015,306.7118,307.1835,28532.0
2024-10-16 15:30:00,312.58,312.95,312.47,312.79,21564.0,307.1639,307.5275,307.0558,307.3702,21564.0
2024-10-16 15:40:00,312.79,313.19,312.7,312.77,34116.0,307.3702,307.7633,307.2818,307.3506,34116.0
2024-10-16 15:50:00,312.73,312.98,312.33,312.96,118384.0,307.3113,307.5569,306.9182,307.5373,118384.0
2024-10-17 09:30:00,313.98,314.92,313.3,313.68,62509.0,308.5396,309.4633,307.8714,308.2448,62509.0
2024-10-17 09:40:00,313.75,314.15,313.04,313.42,34475.0,308.3136,308.7067,307.6159,307.9893,34475.0
2024-10-17 09:50:00,313.62,313.94,313.05,313.88,11162.0,308.1859,308.5003,307.6257,308.4414,11162.0
2024-10-17 10:00:00,313.88,314.4,313.4,314.08,20333.0,308.4414,308.9523,307.9697,308.6379,20333.0
2024-10-17 10:10:00,314.05,314.08,313.38,313.6,12180.0,308.6084,308.6379,307.95,308.1662,12180.0
2024-10-17 10:20:00,313.48,313.6,312.84,313.41,13682.0,308.0483,308.1662,307.4194,307.9795,13682.0
2024-10-17 10:30:00,313.41,313.83,313.05,313.45,65810.0,307.9795,308.3922,307.6257,308.0188,65810.0
2024-10-17 10:40:00,313.46,313.99,313.38,313.78,18282.0,308.0286,308.5494,307.95,308.3431,18282.0
2024-10-17 10:50:00,313.73,313.83,313.46,313.46,27046.0,308.294,308.3922,308.0286,308.0286,27046.0
2024-10-17 11:00:00,313.53,313.69,312.93,313.29,15082.0,308.0974,308.2546,307.5078,307.8616,15082.0
2024-10-17 11:10:00,313.29,313.67,313.28,313.48,13156.0,307.8616,308.235,307.8517,308.0483,13156.0
2024-10-17 11:20:00,313.48,313.91,313.35,313.86,11723.0,308.0483,308.4708,307.9205,308.4217,11723.0
2024-10-17 11:30:00,313.86,313.95,313.32,313.32,14948.0,308.4217,308.5101,307.8911,307.8911,14948.0
2024-10-17 11:40:00,313.38,313.38,312.59,312.59,10594.0,307.95,307.95,307.1737,307.1737,10594.0
2024-10-17 11:50:00,312.59,312.76,312.54,312.76,8614.0,307.1737,307.3408,307.1246,307.3408,8614.0
2024-10-17 12:00:00,312.78,313.28,312.78,312.97,12460.0,307.3604,307.8517,307.3604,307.5471,12460.0
2024-10-17 12:10:00,313.06,313.06,312.72,312.75,6608.0,307.6356,307.6356,307.3015,307.3309,6608.0
2024-10-17 12:20:00,312.75,313.09,312.48,313.03,10725.0,307.3309,307.665,307.0656,307.6061,10725.0
2024-10-17 12:30:00,313.03,313.59,312.96,313.48,8143.0,307.6061,308.1564,307.5373,308.0483,8143.0
2024-10-17 12:40:00,313.48,313.69,313.41,313.52,8943.0,308.0483,308.2546,307.9795,308.0876,8943.0
2024-10-17 12:50:00,313.56,313.87,313.52,313.8,13884.0,308.1269,308.4315,308.0876,308.3627,13884.0
2024-10-17 13:00:00,313.71,313.78,313.36,313.41,6022.0,308.2743,308.3431,307.9304,307.9795,6022.0
2024-10-17 13:10:00,313.47,313.82,313.42,313.69,10280.0,308.0385,308.3824,307.9893,308.2546,10280.0
2024-10-17 13:20:00,313.64,313.72,313.42,313.53,11012.0,308.2055,308.2841,307.9893,308.0974,11012.0
2024-10-17 13:30:00,313.55,313.94,313.53,313.86,7775.0,308.1171,308.5003,308.0974,308.4217,7775.0
2024-10-17 13:40:00,313.82,314.25,313.82,314.24,15650.0,308.3824,308.8049,308.3824,308.7951,15650.0
2024-10-17 13:50:00,314.2,314.22,313.93,314.02,18134.0,308.7558,308.7755,308.4905,308.5789,18134.0
2024-10-17 14:00:00,314.02,314.04,313.57,313.75,15634.0,308.5789,308.5986,308.1367,308.3136,15634.0
2024-10-17 14:10:00,313.69,314.13,313.69,313.81,14819.0,308.2546,308.687,308.2546,308.3726,14819.0
2024-10-17 14:20:00,313.86,314.86,313.8,314.62,15326.0,308.4217,309.4044,308.3627,309.1685,15326.0
2024-10-17 14:30:00,314.64,314.7,314.26,314.36,14493.0,309.1882,309.2471,308.8148,308.913,14493.0
2024-10-17 14:40:00,314.37,314.46,314.24,314.42,12804.0,308.9229,309.0113,308.7951,308.972,12804.0
2024-10-17 14:50:00,314.42,314.63,314.41,314.53,7996.0,308.972,309.1784,308.9622,309.0801,7996.0
2024-10-17 15:00:00,314.49,314.59,314.28,314.47,13862.0,309.0408,309.1391,308.8344,309.0211,13862.0
2024-10-17 15:10:00,314.46,314.75,314.39,314.54,11343.0,309.0113,309.2963,308.9425,309.0899,11343.0
2024-10-17 15:20:00,314.51,314.76,314.51,314.69,19575.0,309.0604,309.3061,309.0604,309.2373,19575.0
2024-10-17 15:30:00,314.73,315.0,314.48,314.78,34062.0,309.2766,309.5419,309.031,309.3258,34062.0
2024-10-17 15:40:00,314.8,314.99,314.6,314.84,20199.0,309.3454,309.5321,309.1489,309.3847,20199.0
2024-10-17 15:50:00,314.89,315.05,314.54,314.75,133238.0,309.4339,309.5911,309.0899,309.2963,133238.0
2024-10-18 09:30:00,315.57,315.57,314.22,314.7,219911.0,310.1021,310.1021,308.7755,309.2471,219911.0
2024-10-18 09:40:00,314.7,315.37,314.47,315.37,6335.0,309.2471,309.9055,309.0211,309.9055,6335.0
2024-10-18 09:50:00,315.14,315.24,314.81,314.83,23413.0,309.6795,309.7778,309.3552,309.3749,23413.0
2024-10-18 10:00:00,314.81,315.35,314.73,315.29,12348.0,309.3552,309.8859,309.2766,309.8269,12348.0
2024-10-18 10:10:00,315.29,315.57,315.17,315.55,14425.0,309.8269,310.1021,309.709,310.0824,14425.0
2024-10-18 10:20:00,315.62,315.65,315.27,315.44,13396.0,310.1512,310.1807,309.8073,309.9743,13396.0
2024-10-18 10:30:00,315.45,315.59,315.24,315.43,20151.0,309.9841,310.1217,309.7778,309.9645,20151.0
2024-10-18 10:40:00,315.55,315.73,315.4,315.57,17990.0,310.0824,310.2593,309.935,310.1021,17990.0
2024-10-18 10:50:00,315.58,316.34,315.58,316.18,18655.0,310.1119,310.8587,310.1119,310.7015,18655.0
2024-10-18 11:00:00,316.19,316.19,315.82,315.88,12700.0,310.7113,310.7113,310.3477,310.4067,12700.0
2024-10-18 11:10:00,315.88,316.11,315.64,315.7,22248.0,310.4067,310.6327,310.1709,310.2298,22248.0
2024-10-18 11:20:00,315.77,316.19,315.5,316.05,16942.0,310.2986,310.7113,310.0333,310.5738,16942.0
2024-10-18 11:30:00,316.05,316.19,315.79,315.92,6460.0,310.5738,310.7113,310.3183,310.446,6460.0
2024-10-18 11:40:00,315.92,315.94,315.75,315.83,7033.0,310.446,310.4657,310.279,310.3576,7033.0
2024-10-18 11:50:00,315.8,316.06,315.78,316.03,8373.0,310.3281,310.5836,310.3084,310.5541,8373.0
2024-10-18 12:00:00,316.09,316.19,315.91,316.0,8743.0,310.6131,310.7113,310.4362,310.5246,8743.0
2024-10-18 12:10:00,315.98,316.67,315.98,316.63,11106.0,310.505,311.183,310.505,311.1437,11106.0
2024-10-18 12:20:00,316.58,316.7,316.49,316.7,29067.0,311.0946,311.2125,311.0061,311.2125,29067.0
2024-10-18 12:30:00,316.67,317.01,316.67,317.0,10390.0,311.183,311.5171,311.183,311.5073,10390.0
2024-10-18 12:40:00,317.0,317.18,316.71,316.74,19527.0,311.5073,311.6842,311.2223,311.2518,19527.0
2024-10-18 12:50:00,316.78,317.12,316.74,316.75,11326.0,311.2911,311.6252,311.2518,311.2616,11326.0
2024-10-18 13:00:00,316.91,316.98,316.56,316.56,11592.0,311.4189,311.4876,311.0749,311.0749,11592.0
2024-10-18 13:10:00,316.64,316.7,316.41,316.54,5903.0,311.1535,311.2125,310.9275,311.0553,5903.0
2024-10-18 13:20:00,316.62,316.8,316.53,316.62,5060.0,311.1339,311.3108,311.0454,311.1339,5060.0
2024-10-18 13:30:00,316.62,316.62,316.26,316.29,9507.0,311.1339,311.1339,310.7801,310.8096,9507.0
2024-10-18 13:40:00,316.31,316.49,316.31,316.31,3999.0,310.8292,311.0061,310.8292,310.8292,3999.0
2024-10-18 13:50:00,316.34,316.48,316.15,316.23,7600.0,310.8587,310.9963,310.672,310.7506,7600.0
2024-10-18 14:00:00,316.18,316.45,316.02,316.38,21134.0,310.7015,310.9668,310.5443,310.898,21134.0
2024-10-18 14:10:00,316.45,316.83,316.45,316.79,12355.0,310.9668,311.3402,310.9668,311.3009,12355.0
2024-10-18 14:20:00,316.78,317.04,316.78,316.93,9419.0,311.2911,311.5466,311.2911,311.4385,9419.0
2024-10-18 14:30:00,316.96,317.05,316.6,316.6,17015.0,311.468,311.5564,311.1142,311.1142,17015.0
2024-10-18 14:40:00,316.59,316.76,316.46,316.5,7475.0,311.1044,311.2715,310.9766,311.016,7475.0
2024-10-18 14:50:00,316.51,316.63,316.42,316.59,6095.0,311.0258,311.1437,310.9373,311.1044,6095.0
2024-10-18 15:00:00,316.54,316.54,316.16,316.21,19492.0,311.0553,311.0553,310.6818,310.731,19492.0
2024-10-18 15:10:00,316.21,316.42,316.14,316.14,15901.0,310.731,310.9373,310.6622,310.6622,15901.0
2024-10-18 15:20:00,316.17,316.17,315.74,315.81,16266.0,310.6917,310.6917,310.2691,310.3379,16266.0
2024-10-18 15:30:00,315.82,315.91,315.6,315.77,19431.0,310.3477,310.4362,310.1316,310.2986,19431.0
2024-10-18 15:40:00,315.7,316.18,315.62,316.18,17476.0,310.2298,310.7015,310.1512,310.7015,17476.0
2024-10-18 15:50:00,316.21,316.81,316.21,316.55,101085.0,310.731,311.3206,310.731,311.0651,101085.0
2024-10-21 09:30:00,317.13,317.9,315.65,316.69,91437.0,311.635,312.3917,310.1807,311.2027,91437.0
2024-10-21 09:40:00,316.66,316.95,316.05,316.52,24158.0,311.1732,311.4582,310.5738,311.0356,24158.0
2024-10-21 09:50:00,316.51,317.04,316.5,316.95,18705.0,311.0258,311.5466,311.016,311.4582,18705.0
2024-10-21 10:00:00,316.93,316.96,316.02,316.14,22290.0,311.4385,311.468,310.5443,310.6622,22290.0
2024-10-21 10:10:00,316.12,316.76,316.07,316.63,17157.0,310.6425,311.2715,310.5934,311.1437,17157.0
2024-10-21 10:20:00,316.63,317.15,316.35,316.43,12120.0,311.1437,311.6547,310.8686,310.9472,12120.0
2024-10-21 10:30:00,316.42,316.71,316.07,316.7,15107.0,310.9373,311.2223,310.5934,311.2125,15107.0
2024-10-21 10:40:00,316.73,316.73,316.13,316.16,11987.0,311.242,311.242,310.6524,310.6818,11987.0
2024-10-21 10:50:00,316.15,316.15,315.58,316.03,11886.0,310.672,310.672,310.1119,310.5541,11886.0
2024-10-21 11:00:00,316.11,316.11,315.2,315.25,35937.0,310.6327,310.6327,309.7385,309.7876,35937.0
2024-10-21 11:10:00,315.28,315.56,315.21,315.43,13702.0,309.8171,310.0922,309.7483,309.9645,13702.0
2024-10-21 11:20:00,315.46,315.56,314.91,315.2,33793.0,309.994,310.0922,309.4535,309.7385,33793.0
2024-10-21 11:30:00,315.2,315.3,314.93,314.93,12195.0,309.7385,309.8367,309.4732,309.4732,12195.0
2024-10-21 11:40:00,314.9,315.09,314.79,314.98,18521.0,309.4437,309.6304,309.3356,309.5223,18521.0
2024-10-21 11:50:00,315.11,315.71,315.03,315.5,13746.0,309.65,310.2396,309.5714,310.0333,13746.0
2024-10-21 12:00:00,315.57,315.77,315.45,315.76,12126.0,310.1021,310.2986,309.9841,310.2888,12126.0
2024-10-21 12:10:00,315.81,315.81,315.16,315.25,16311.0,310.3379,310.3379,309.6992,309.7876,16311.0
2024-10-21 12:20:00,315.29,315.34,315.01,315.21,11377.0,309.8269,309.8761,309.5518,309.7483,11377.0
2024-10-21 12:30:00,315.25,315.32,315.1,315.24,9085.0,309.7876,309.8564,309.6402,309.7778,9085.0
2024-10-21 12:40:00,315.19,315.28,314.96,314.96,8860.0,309.7287,309.8171,309.5026,309.5026,8860.0
2024-10-21 12:50:00,315.03,315.44,315.03,315.43,8643.0,309.5714,309.9743,309.5714,309.9645,8643.0
2024-10-21 13:00:00,315.49,315.6,315.26,315.52,7751.0,310.0235,310.1316,309.7974,310.0529,7751.0
2024-10-21 13:10:00,315.55,315.6,315.26,315.42,11475.0,310.0824,310.1316,309.7974,309.9547,11475.0
2024-10-21 13:20:00,315.46,315.79,315.46,315.67,5970.0,309.994,310.3183,309.994,310.2003,5970.0
2024-10-21 13:30:00,315.6,315.61,315.28,315.39,5528.0,310.1316,310.1414,309.8171,309.9252,5528.0
2024-10-21 13:40:00,315.39,315.59,315.32,315.51,9773.0,309.9252,310.1217,309.8564,310.0431,9773.0
2024-10-21 13:50:00,315.59,315.61,315.3,315.45,5827.0,310.1217,310.1414,309.8367,309.9841,5827.0
2024-10-21 14:00:00,315.39,315.54,315.31,315.52,8535.0,309.9252,310.0726,309.8466,310.0529,8535.0
2024-10-21 14:10:00,315.52,315.52,315.14,315.43,24717.0,310.0529,310.0529,309.6795,309.9645,24717.0
2024-10-21 14:20:00,315.41,315.44,314.9,314.98,17306.0,309.9448,309.9743,309.4437,309.5223,17306.0
2024-10-21 14:30:00,314.97,315.06,314.83,314.93,20728.0,309.5125,309.6009,309.3749,309.4732,20728.0
2024-10-21 14:40:00,314.92,315.0,314.57,314.59,21446.0,309.4633,309.5419,309.1194,309.1391,21446.0
2024-10-21 14:50:00,314.57,314.7,314.54,314.62,17569.0,309.1194,309.2471,309.0899,309.1685,17569.0
2024-10-21 15:00:00,314.62,314.9,314.49,314.88,25549.0,309.1685,309.4437,309.0408,309.424,25549.0
2024-10-21 15:10:00,314.87,315.59,314.85,315.55,17288.0,309.4142,310.1217,309.3945,310.0824,17288.0
2024-10-21 15:20:00,315.52,315.55,315.05,315.12,32953.0,310.0529,310.0824,309.5911,309.6599,32953.0
2024-10-21 15:30:00,315.03,315.05,314.77,314.86,17893.0,309.5714,309.5911,309.3159,309.4044,17893.0
2024-10-21 15:40:00,314.82,315.32,314.78,314.96,25556.0,309.3651,309.8564,309.3258,309.5026,25556.0
2024-10-21 15:50:00,314.93,314.94,314.41,314.88,128397.0,309.4732,309.483,308.9622,309.424,128397.0
2024-10-22 09:30:00,314.09,315.33,313.85,314.0,54529.0,308.6477,309.8662,308.4119,308.5593,54529.0
2024-10-22 09:40:00,313.9,314.38,313.34,314.3,11934.0,308.461,308.9327,307.9107,308.8541,11934.0
2024-10-22 09:50:00,314.25,314.32,313.35,313.65,30518.0,308.8049,308.8737,307.9205,308.2153,30518.0
2024-10-22 10:00:00,313.57,314.04,313.48,313.67,9216.0,308.1367,308.5986,308.0483,308.235,9216.0
2024-10-22 10:10:00,313.69,314.03,313.3,313.45,13896.0,308.2546,308.5888,307.8714,308.0188,13896.0
2024-10-22 10:20:00,313.47,314.31,313.47,314.04,9787.0,308.0385,308.8639,308.0385,308.5986,9787.0
2024-10-22 10:30:00,314.0,314.01,313.45,313.49,12691.0,308.5593,308.5691,308.0188,308.0581,12691.0
2024-10-22 10:40:00,313.69,314.33,313.62,314.24,12193.0,308.2546,308.8836,308.1859,308.7951,12193.0
2024-10-22 10:50:00,314.24,314.58,314.18,314.49,11597.0,308.7951,309.1292,308.7362,309.0408,11597.0
2024-10-22 11:00:00,314.42,314.56,314.18,314.48,12131.0,308.972,309.1096,308.7362,309.031,12131.0
2024-10-22 11:10:00,314.57,315.38,314.44,315.03,27306.0,309.1194,309.9154,308.9916,309.5714,27306.0
2024-10-22 11:20:00,315.02,315.02,314.47,314.82,10841.0,309.5616,309.5616,309.0211,309.3651,10841.0
2024-10-22 11:30:00,314.82,314.9,314.68,314.83,7174.0,309.3651,309.4437,309.2275,309.3749,7174.0
2024-10-22 11:40:00,314.82,314.82,313.96,314.02,8521.0,309.3651,309.3651,308.52,308.5789,8521.0
2024-10-22 11:50:00,314.17,314.29,313.95,314.11,9379.0,308.7263,308.8442,308.5101,308.6674,9379.0
2024-10-22 12:00:00,314.1,314.14,313.8,313.84,4027.0,308.6575,308.6968,308.3627,308.402,4027.0
2024-10-22 12:10:00,313.84,314.34,313.81,314.18,4655.0,308.402,308.8934,308.3726,308.7362,4655.0
2024-10-22 12:20:00,314.24,314.55,314.24,314.35,9494.0,308.7951,309.0997,308.7951,308.9032,9494.0
2024-10-22 12:30:00,314.35,314.8,314.27,314.79,9433.0,308.9032,309.3454,308.8246,309.3356,9433.0
2024-10-22 12:40:00,314.67,315.05,314.59,314.69,16854.0,309.2177,309.5911,309.1391,309.2373,16854.0
2024-10-22 12:50:00,314.67,314.91,314.65,314.8,4868.0,309.2177,309.4535,309.198,309.3454,4868.0
2024-10-22 13:00:00,314.8,314.87,314.61,314.87,5929.0,309.3454,309.4142,309.1587,309.4142,5929.0
2024-10-22 13:10:00,314.87,314.98,314.8,314.8,5028.0,309.4142,309.5223,309.3454,309.3454,5028.0
2024-10-22 13:20:00,314.76,315.13,314.72,315.13,6055.0,309.3061,309.6697,309.2668,309.6697,6055.0
2024-10-22 13:30:00,315.02,315.26,314.98,315.22,11957.0,309.5616,309.7974,309.5223,309.7581,11957.0
2024-10-22 13:40:00,315.21,315.74,315.2,315.24,27071.0,309.7483,310.2691,309.7385,309.7778,27071.0
2024-10-22 13:50:00,315.29,315.34,314.94,315.15,13846.0,309.8269,309.8761,309.483,309.6893,13846.0
2024-10-22 14:00:00,315.24,315.51,314.9,314.9,15978.0,309.7778,310.0431,309.4437,309.4437,15978.0
2024-10-22 14:10:00,314.89,315.13,314.81,315.06,17966.0,309.4339,309.6697,309.3552,309.6009,17966.0
2024-10-22 14:20:00,315.06,315.06,314.86,314.97,8181.0,309.6009,309.6009,309.4044,309.5125,8181.0
2024-10-22 14:30:00,314.97,315.06,314.86,314.95,8124.0,309.5125,309.6009,309.4044,309.4928,8124.0
2024-10-22 14:40:00,314.94,314.99,314.58,314.58,18374.0,309.483,309.5321,309.1292,309.1292,18374.0
2024-10-22 14:50:00,314.63,314.76,314.53,314.7,15910.0,309.1784,309.3061,309.0801,309.2471,15910.0
2024-10-22 15:00:00,314.69,315.03,314.69,314.97,10856.0,309.2373,309.5714,309.2373,309.5125,10856.0
2024-10-22 15:10:00,315.07,315.57,314.99,315.31,17541.0,309.6107,310.1021,309.5321,309.8466,17541.0
2024-10-22 15:20:00,315.29,315.39,315.14,315.16,14527.0,309.8269,309.9252,309.6795,309.6992,14527.0
2024-10-22 15:30:00,315.23,315.36,315.13,315.25,16864.0,309.768,309.8957,309.6697,309.7876,16864.0
2024-10-22 15:40:00,315.28,315.58,315.21,315.4,20255.0,309.8171,310.1119,309.7483,309.935,20255.0
2024-10-22 15:50:00,315.44,315.55,314.62,314.7,129416.0,309.9743,310.0824,309.1685,309.2471,129416.0
2024-10-23 09:30:00,292.77,296.38,290.83,295.83,2229330.0,287.6971,291.2446,285.7907,290.7041,2229330.0
2024-10-23 09:40:00,295.79,295.95,293.24,294.8,623927.0,290.6648,290.822,288.159,289.692,623927.0
2024-10-23 09:50:00,294.71,298.79,294.71,297.74,893181.0,289.6035,293.6128,289.6035,292.581,893181.0
2024-10-23 10:00:00,297.83,298.53,296.24,297.42,550811.0,292.6695,293.3573,291.107,292.2666,550811.0
2024-10-23 10:10:00,297.53,298.71,296.41,298.67,423746.0,292.3747,293.5342,291.2741,293.4949,423746.0
2024-10-23 10:20:00,298.61,299.44,297.22,298.91,629121.0,293.4359,294.2516,292.07,293.7307,629121.0
2024-10-23 10:30:00,298.81,300.39,298.61,300.06,537196.0,293.6325,295.1851,293.4359,294.8608,537196.0
2024-10-23 10:40:00,300.07,301.23,299.75,300.29,381395.0,294.8706,296.0105,294.5562,295.0868,381395.0
2024-10-23 10:50:00,300.21,300.9,299.11,300.13,338197.0,295.0082,295.6863,293.9273,294.9296,338197.0
2024-10-23 11:00:00,300.23,300.27,299.06,299.61,223219.0,295.0279,295.0672,293.8781,294.4186,223219.0
2024-10-23 11:10:00,299.75,299.97,298.46,298.95,278552.0,294.5562,294.7724,293.2885,293.77,278552.0
2024-10-23 11:20:00,298.9,300.0,298.57,299.73,216135.0,293.7209,294.8019,293.3966,294.5365,216135.0
2024-10-23 11:30:00,299.69,300.72,299.51,300.72,210076.0,294.4972,295.5094,294.3203,295.5094,210076.0
2024-10-23 11:40:00,300.62,300.94,300.2,300.88,173688.0,295.4111,295.7256,294.9984,295.6666,173688.0
2024-10-23 11:50:00,300.96,301.6,300.61,301.15,284786.0,295.7452,296.3741,295.4013,295.9319,284786.0
2024-10-23 12:00:00,300.98,301.15,295.12,295.45,512999.0,295.7649,295.9319,290.0064,290.3307,512999.0
2024-10-23 12:10:00,295.57,298.64,295.13,297.97,766312.0,290.4486,293.4654,290.0162,292.807,766312.0
2024-10-23 12:20:00,297.97,298.93,297.6,297.86,297880.0,292.807,293.7504,292.4434,292.6989,297880.0
2024-10-23 12:30:00,297.85,298.45,297.29,298.28,191774.0,292.6891,293.2787,292.1388,293.1117,191774.0
2024-10-23 12:40:00,298.26,299.91,298.25,299.64,238377.0,293.092,294.7134,293.0822,294.4481,238377.0
2024-10-23 12:50:00,299.7,299.72,298.62,299.01,156922.0,294.5071,294.5267,293.4458,293.829,156922.0
2024-10-23 13:00:00,298.96,299.64,298.31,298.32,212320.0,293.7799,294.4481,293.1411,293.151,212320.0
2024-10-23 13:10:00,298.35,298.93,297.61,298.47,138529.0,293.1804,293.7504,292.4533,293.2984,138529.0
2024-10-23 13:20:00,298.31,298.61,297.79,298.23,121730.0,293.1411,293.4359,292.6301,293.0625,121730.0
2024-10-23 13:30:00,298.2,298.93,298.09,298.59,122820.0,293.033,293.7504,292.9249,293.4163,122820.0
2024-10-23 13:40:00,298.69,298.97,298.33,298.69,71650.0,293.5146,293.7897,293.1608,293.5146,71650.0
2024-10-23 13:50:00,298.7,299.08,298.52,298.85,142866.0,293.5244,293.8978,293.3475,293.6718,142866.0
2024-10-23 14:00:00,298.92,298.93,297.53,297.76,108957.0,293.7406,293.7504,292.3747,292.6007,108957.0
2024-10-23 14:10:00,297.81,298.72,297.56,298.1,113716.0,292.6498,293.544,292.4041,292.9348,113716.0
2024-10-23 14:20:00,298.03,298.92,297.96,298.43,86053.0,292.866,293.7406,292.7972,293.2591,86053.0
2024-10-23 14:30:00,298.62,299.68,298.43,299.31,83803.0,293.4458,294.4874,293.2591,294.1238,83803.0
2024-10-23 14:40:00,299.32,299.91,299.25,299.49,93153.0,294.1336,294.7134,294.0648,294.3007,93153.0
2024-10-23 14:50:00,299.6,299.66,299.13,299.23,90428.0,294.4088,294.4677,293.9469,294.0452,90428.0
2024-10-23 15:00:00,299.31,299.5,298.98,299.42,98223.0,294.1238,294.3105,293.7995,294.2319,98223.0
2024-10-23 15:10:00,299.42,300.05,299.31,299.5,125514.0,294.2319,294.851,294.1238,294.3105,125514.0
2024-10-23 15:20:00,299.57,299.88,297.87,298.94,219917.0,294.3793,294.6839,292.7088,293.7602,219917.0
2024-10-23 15:30:00,298.91,299.0,297.39,298.56,276471.0,293.7307,293.8192,292.2371,293.3868,276471.0
2024-10-23 15:40:00,298.59,299.28,298.15,298.63,155326.0,293.4163,294.0943,292.9839,293.4556,155326.0
2024-10-23 15:50:00,298.69,299.11,298.43,298.62,547289.0,293.5146,293.9273,293.2591,293.4458,547289.0
2024-10-24 09:30:00,299.12,300.78,298.32,300.01,294613.0,293.9371,295.5683,293.151,294.8117,294613.0
2024-10-24 09:40:00,299.85,300.45,298.38,298.4,158001.0,294.6545,295.2441,293.2099,293.2296,158001.0
2024-10-24 09:50:00,298.45,299.63,298.28,299.0,120255.0,293.2787,294.4383,293.1117,293.8192,120255.0
2024-10-24 10:00:00,298.94,299.85,298.94,299.72,84610.0,293.7602,294.6545,293.7602,294.5267,84610.0
2024-10-24 10:10:00,299.72,300.01,299.11,299.41,69203.0,294.5267,294.8117,293.9273,294.2221,69203.0
2024-10-24 10:20:00,299.49,300.91,299.42,300.77,120560.0,294.3007,295.6961,294.2319,295.5585,120560.0
2024-10-24 10:30:00,300.77,301.25,300.1,300.19,100675.0,295.5585,296.0302,294.9001,294.9886,100675.0
2024-10-24 10:40:00,300.22,300.77,299.5,300.72,110068.0,295.018,295.5585,294.3105,295.5094,110068.0
2024-10-24 10:50:00,300.75,300.97,300.4,300.85,64650.0,295.5389,295.755,295.1949,295.6371,64650.0
2024-10-24 11:00:00,300.84,301.15,300.62,301.07,57426.0,295.6273,295.9319,295.4111,295.8533,57426.0
2024-10-24 11:10:00,301.05,301.14,300.88,301.03,58718.0,295.8337,295.9221,295.6666,295.814,58718.0
2024-10-24 11:20:00,301.04,301.64,301.02,301.64,75471.0,295.8238,296.4134,295.8042,296.4134,75471.0
2024-10-24 11:30:00,301.63,301.93,301.26,301.69,63045.0,296.4036,296.6984,296.04,296.4626,63045.0
2024-10-24 11:40:00,301.71,301.75,301.0,301.06,59798.0,296.4822,296.5215,295.7845,295.8435,59798.0
2024-10-24 11:50:00,301.06,301.41,300.8,301.17,51511.0,295.8435,296.1874,295.588,295.9516,51511.0
2024-10-24 12:00:00,301.23,301.63,301.16,301.6,35799.0,296.0105,296.4036,295.9418,296.3741,35799.0
2024-10-24 12:10:00,301.63,301.63,300.45,300.59,59937.0,296.4036,296.4036,295.2441,295.3816,59937.0
2024-10-24 12:20:00,300.59,300.98,300.41,300.73,34200.0,295.3816,295.7649,295.2047,295.5192,34200.0
2024-10-24 12:30:00,300.72,301.14,300.52,300.67,28030.0,295.5094,295.9221,295.3128,295.4602,28030.0
2024-10-24 12:40:00,300.65,301.36,300.55,301.35,25590.0,295.4406,296.1383,295.3423,296.1285,25590.0
2024-10-24 12:50:00,301.36,301.55,301.17,301.5,20988.0,296.1383,296.325,295.9516,296.2759,20988.0
2024-10-24 13:00:00,301.46,301.47,301.02,301.13,41282.0,296.2366,296.2464,295.8042,295.9123,41282.0
2024-10-24 13:10:00,301.13,301.37,301.02,301.35,51667.0,295.9123,296.1481,295.8042,296.1285,51667.0
2024-10-24 13:20:00,301.35,301.79,301.25,301.75,59426.0,296.1285,296.5608,296.0302,296.5215,59426.0
2024-10-24 13:30:00,301.75,302.13,301.58,302.05,58021.0,296.5215,296.8949,296.3545,296.8163,58021.0
2024-10-24 13:40:00,302.06,302.3,301.96,302.13,43245.0,296.8262,297.062,296.7279,296.8949,43245.0
2024-10-24 13:50:00,302.2,302.39,301.87,301.87,64811.0,296.9637,297.1504,296.6395,296.6395,64811.0
2024-10-24 14:00:00,301.9,302.0,301.59,301.66,48124.0,296.6689,296.7672,296.3643,296.4331,48124.0
2024-10-24 14:10:00,301.66,301.88,301.45,301.6,50301.0,296.4331,296.6493,296.2267,296.3741,50301.0
2024-10-24 14:20:00,301.55,301.58,300.98,301.05,66583.0,296.325,296.3545,295.7649,295.8337,66583.0
2024-10-24 14:30:00,301.01,301.07,300.11,300.22,73759.0,295.7944,295.8533,294.9099,295.018,73759.0
2024-10-24 14:40:00,300.2,300.57,299.85,300.57,127477.0,294.9984,295.362,294.6545,295.362,127477.0
2024-10-24 14:50:00,300.49,301.13,300.49,300.88,60304.0,295.2834,295.9123,295.2834,295.6666,60304.0
2024-10-24 15:00:00,300.89,300.93,300.4,300.87,39599.0,295.6764,295.7157,295.1949,295.6568,39599.0
2024-10-24 15:10:00,300.91,301.2,300.85,301.09,35529.0,295.6961,295.9811,295.6371,295.873,35529.0
2024-10-24 15:20:00,301.04,301.22,300.79,301.03,119071.0,295.8238,296.0007,295.5782,295.814,119071.0
2024-10-24 15:30:00,301.05,301.25,300.93,301.07,51538.0,295.8337,296.0302,295.7157,295.8533,51538.0
2024-10-24 15:40:00,301.12,301.75,301.12,301.69,77666.0,295.9024,296.5215,295.9024,296.4626,77666.0
2024-10-24 15:50:00,301.73,302.0,301.36,301.58,358844.0,296.5019,296.7672,296.1383,296.3545,358844.0
2024-10-25 09:30:00,301.0,301.6,299.03,299.39,210503.0,295.7845,296.3741,293.8487,294.2024,210503.0
2024-10-25 09:40:00,299.39,299.61,298.39,298.75,165704.0,294.2024,294.4186,293.2198,293.5735,165704.0
2024-10-25 09:50:00,298.75,298.77,297.67,298.23,189466.0,293.5735,293.5932,292.5122,293.0625,189466.0
2024-10-25 10:00:00,298.23,298.7,298.02,298.28,98206.0,293.0625,293.5244,292.8562,293.1117,98206.0
2024-10-25 10:10:00,298.24,298.5,297.69,297.82,140316.0,293.0723,293.3278,292.5319,292.6596,140316.0
2024-10-25 10:20:00,297.73,298.1,297.35,297.42,170525.0,292.5712,292.9348,292.1978,292.2666,170525.0
2024-10-25 10:30:00,297.33,297.99,297.05,297.7,101073.0,292.1781,292.8267,291.903,292.5417,101073.0
2024-10-25 10:40:00,297.72,298.12,297.6,297.86,57657.0,292.5614,292.9544,292.4434,292.6989,57657.0
2024-10-25 10:50:00,297.83,298.5,297.66,297.68,86271.0,292.6695,293.3278,292.5024,292.5221,86271.0
2024-10-25 11:00:00,297.66,298.48,295.45,296.28,630633.0,292.5024,293.3082,290.3307,291.1463,630633.0
2024-10-25 11:10:00,296.43,296.81,295.75,296.38,207995.0,291.2937,291.6671,290.6255,291.2446,207995.0
2024-10-25 11:20:00,296.41,296.72,295.62,296.17,135855.0,291.2741,291.5787,290.4977,291.0382,135855.0
2024-10-25 11:30:00,296.24,296.4,295.51,295.53,122463.0,291.107,291.2642,290.3897,290.4093,122463.0
2024-10-25 11:40:00,295.57,295.7,295.02,295.47,120107.0,290.4486,290.5764,289.9081,290.3503,120107.0
2024-10-25 11:50:00,295.45,295.45,294.66,295.24,120592.0,290.3307,290.3307,289.5544,290.1243,120592.0
2024-10-25 12:00:00,295.11,295.34,294.21,294.24,143839.0,289.9966,290.2226,289.1122,289.1417,143839.0
2024-10-25 12:10:00,294.26,294.84,294.19,294.23,147914.0,289.1613,289.7313,289.0925,289.1318,147914.0
2024-10-25 12:20:00,294.24,294.31,293.65,293.88,152129.0,289.1417,289.2104,288.5619,288.7879,152129.0
2024-10-25 12:30:00,293.89,294.0,293.41,293.53,148251.0,288.7977,288.9058,288.326,288.444,148251.0
2024-10-25 12:40:00,293.45,294.24,293.45,293.81,99139.0,288.3653,289.1417,288.3653,288.7191,99139.0
2024-10-25 12:50:00,293.81,294.42,293.62,294.22,147467.0,288.7191,289.3185,288.5324,289.122,147467.0
2024-10-25 13:00:00,294.26,294.54,293.86,294.17,72849.0,289.1613,289.4365,288.7682,289.0729,72849.0
2024-10-25 13:10:00,294.24,294.24,293.55,293.59,63950.0,289.1417,289.1417,288.4636,288.5029,63950.0
2024-10-25 13:20:00,293.6,293.85,293.26,293.8,100405.0,288.5127,288.7584,288.1786,288.7093,100405.0
2024-10-25 13:30:00,293.8,293.85,292.35,292.35,221149.0,288.7093,288.7584,287.2844,287.2844,221149.0
2024-10-25 13:40:00,292.4,292.62,292.2,292.43,119131.0,287.3335,287.5497,287.137,287.363,119131.0
2024-10-25 13:50:00,292.42,293.17,292.33,292.85,97514.0,287.3532,288.0902,287.2648,287.7757,97514.0
2024-10-25 14:00:00,292.85,292.94,292.33,292.52,91375.0,287.7757,287.8642,287.2648,287.4515,91375.0
2024-10-25 14:10:00,292.49,292.88,292.2,292.76,124413.0,287.422,287.8052,287.137,287.6873,124413.0
2024-10-25 14:20:00,292.76,293.19,292.5,293.11,81619.0,287.6873,288.1099,287.4318,288.0312,81619.0
2024-10-25 14:30:00,293.07,293.46,292.74,293.25,96669.0,287.9919,288.3752,287.6676,288.1688,96669.0
2024-10-25 14:40:00,293.25,293.85,293.1,293.74,74567.0,288.1688,288.7584,288.0214,288.6503,74567.0
2024-10-25 14:50:00,293.73,293.77,292.98,293.34,73207.0,288.6405,288.6798,287.9035,288.2573,73207.0
2024-10-25 15:00:00,293.37,293.46,293.02,293.16,73088.0,288.2867,288.3752,287.9428,288.0804,73088.0
2024-10-25 15:10:00,293.16,293.2,292.76,293.03,78252.0,288.0804,288.1197,287.6873,287.9526,78252.0
2024-10-25 15:20:00,293.04,293.22,292.41,293.01,114544.0,287.9625,288.1393,287.3434,287.933,114544.0
2024-10-25 15:30:00,292.97,293.06,292.61,292.68,81072.0,287.8937,287.9821,287.5399,287.6087,81072.0
2024-10-25 15:40:00,292.68,293.04,292.52,292.76,159981.0,287.6087,287.9625,287.4515,287.6873,159981.0
2024-10-25 15:50:00,292.78,292.83,292.2,292.5,446176.0,287.707,287.7561,287.137,287.4318,446176.0
2024-10-28 09:30:00,299.24,299.92,297.55,299.38,642752.0,294.055,294.7232,292.3943,294.1926,642752.0
2024-10-28 09:40:00,299.47,299.61,298.59,298.99,225599.0,294.281,294.4186,293.4163,293.8094,225599.0
2024-10-28 09:50:00,298.99,299.58,298.29,298.29,119696.0,293.8094,294.3891,293.1215,293.1215,119696.0
2024-10-28 10:00:00,298.23,298.88,297.63,298.79,125546.0,293.0625,293.7013,292.4729,293.6128,125546.0
2024-10-28 10:10:00,298.79,299.0,298.16,298.45,64747.0,293.6128,293.8192,292.9937,293.2787,64747.0
2024-10-28 10:20:00,298.45,298.58,297.81,298.17,93257.0,293.2787,293.4065,292.6498,293.0036,93257.0
2024-10-28 10:30:00,298.1,298.25,297.5,297.69,50566.0,292.9348,293.0822,292.3452,292.5319,50566.0
2024-10-28 10:40:00,297.77,298.02,297.33,297.88,69103.0,292.6105,292.8562,292.1781,292.7186,69103.0
2024-10-28 10:50:00,297.83,298.53,297.6,297.72,65311.0,292.6695,293.3573,292.4434,292.5614,65311.0
2024-10-28 11:00:00,297.72,298.35,297.46,298.08,48736.0,292.5614,293.1804,292.3059,292.9151,48736.0
2024-10-28 11:10:00,298.09,298.26,297.56,297.6,42806.0,292.9249,293.092,292.4041,292.4434,42806.0
2024-10-28 11:20:00,297.58,297.69,296.83,296.9,104913.0,292.4238,292.5319,291.6868,291.7556,104913.0
2024-10-28 11:30:00,296.94,297.37,296.72,296.8,51422.0,291.7949,292.2174,291.5787,291.6573,51422.0
2024-10-28 11:40:00,296.82,297.19,296.69,296.93,37058.0,291.677,292.0405,291.5492,291.785,37058.0
2024-10-28 11:50:00,296.93,297.23,296.81,296.97,40522.0,291.785,292.0799,291.6671,291.8244,40522.0
2024-10-28 12:00:00,296.97,297.11,296.64,296.84,42982.0,291.8244,291.9619,291.5001,291.6966,42982.0
2024-10-28 12:10:00,296.88,297.41,296.88,297.02,53044.0,291.7359,292.2567,291.7359,291.8735,53044.0
2024-10-28 12:20:00,297.0,297.15,296.9,296.99,44381.0,291.8538,292.0012,291.7556,291.844,44381.0
2024-10-28 12:30:00,296.99,297.13,296.62,296.72,31107.0,291.844,291.9816,291.4804,291.5787,31107.0
2024-10-28 12:40:00,296.75,296.92,296.57,296.75,35637.0,291.6082,291.7752,291.4313,291.6082,35637.0
2024-10-28 12:50:00,296.74,297.04,296.7,296.83,22713.0,291.5983,291.8931,291.559,291.6868,22713.0
2024-10-28 13:00:00,296.87,296.9,296.53,296.77,30275.0,291.7261,291.7556,291.392,291.6278,30275.0
2024-10-28 13:10:00,296.81,297.02,296.56,297.02,27762.0,291.6671,291.8735,291.4215,291.8735,27762.0
2024-10-28 13:20:00,297.0,297.34,296.89,297.12,53473.0,291.8538,292.1879,291.7457,291.9718,53473.0
2024-10-28 13:30:00,297.13,297.45,297.05,297.08,27647.0,291.9816,292.296,291.903,291.9324,27647.0
2024-10-28 13:40:00,297.08,297.56,297.08,297.39,29767.0,291.9324,292.4041,291.9324,292.2371,29767.0
2024-10-28 13:50:00,297.37,297.55,297.25,297.38,42878.0,292.2174,292.3943,292.0995,292.2273,42878.0
2024-10-28 14:00:00,297.37,297.55,297.26,297.42,37394.0,292.2174,292.3943,292.1093,292.2666,37394.0
2024-10-28 14:10:00,297.47,297.87,297.43,297.67,43651.0,292.3157,292.7088,292.2764,292.5122,43651.0
2024-10-28 14:20:00,297.67,297.74,297.2,297.37,54650.0,292.5122,292.581,292.0504,292.2174,54650.0
2024-10-28 14:30:00,297.37,297.45,297.16,297.41,45702.0,292.2174,292.296,292.0111,292.2567,45702.0
2024-10-28 14:40:00,297.45,297.62,297.35,297.56,63067.0,292.296,292.4631,292.1978,292.4041,63067.0
2024-10-28 14:50:00,297.54,298.01,297.49,297.75,106435.0,292.3845,292.8463,292.3353,292.5908,106435.0
2024-10-28 15:00:00,297.74,298.41,297.55,297.57,90146.0,292.581,293.2394,292.3943,292.414,90146.0
2024-10-28 15:10:00,297.57,297.84,297.42,297.53,42470.0,292.414,292.6793,292.2666,292.3747,42470.0
2024-10-28 15:20:00,297.56,297.69,297.41,297.44,46946.0,292.4041,292.5319,292.2567,292.2862,46946.0
2024-10-28 15:30:00,297.49,297.93,297.41,297.53,122480.0,292.3353,292.7677,292.2567,292.3747,122480.0
2024-10-28 15:40:00,297.5,297.75,297.46,297.64,105836.0,292.3452,292.5908,292.3059,292.4827,105836.0
2024-10-28 15:50:00,297.62,297.65,296.83,297.04,373194.0,292.4631,292.4926,291.6868,291.8931,373194.0
2024-10-29 09:30:00,297.6,302.7,296.91,299.17,890492.0,292.4434,297.4551,291.7654,293.9862,890492.0
2024-10-29 09:40:00,299.21,299.36,296.23,297.55,349362.0,294.0255,294.1729,291.0972,292.3943,349362.0
2024-10-29 09:50:00,297.6,298.6,296.02,298.29,203072.0,292.4434,293.4261,290.8908,293.1215,203072.0
2024-10-29 10:00:00,298.29,299.82,298.01,299.43,256407.0,293.1215,294.625,292.8463,294.2417,256407.0
2024-10-29 10:10:00,299.38,300.8,298.6,300.43,169356.0,294.1926,295.588,293.4261,295.2244,169356.0
2024-10-29 10:20:00,300.26,300.63,299.58,299.98,180343.0,295.0573,295.4209,294.3891,294.7822,180343.0
2024-10-29 10:30:00,300.06,300.11,298.82,299.32,104869.0,294.8608,294.9099,293.6423,294.1336,104869.0
2024-10-29 10:40:00,299.25,300.35,299.07,300.14,112579.0,294.0648,295.1458,293.888,294.9394,112579.0
2024-10-29 10:50:00,300.29,300.67,299.48,299.99,88643.0,295.0868,295.4602,294.2909,294.792,88643.0
2024-10-29 11:00:00,300.0,300.23,298.35,298.43,76048.0,294.8019,295.0279,293.1804,293.2591,76048.0
2024-10-29 11:10:00,298.43,298.65,297.37,297.55,82723.0,293.2591,293.4752,292.2174,292.3943,82723.0
2024-10-29 11:20:00,297.56,298.16,297.49,297.68,78270.0,292.4041,292.9937,292.3353,292.5221,78270.0
2024-10-29 11:30:00,297.76,298.01,297.16,297.25,73096.0,292.6007,292.8463,292.0111,292.0995,73096.0
2024-10-29 11:40:00,297.25,297.7,297.02,297.41,71063.0,292.0995,292.5417,291.8735,292.2567,71063.0
2024-10-29 11:50:00,297.41,297.41,296.59,296.98,106093.0,292.2567,292.2567,291.4509,291.8342,106093.0
2024-10-29 12:00:00,296.97,297.67,296.97,297.67,58387.0,291.8244,292.5122,291.8244,292.5122,58387.0
2024-10-29 12:10:00,297.54,297.77,297.14,297.37,69874.0,292.3845,292.6105,291.9914,292.2174,69874.0
2024-10-29 12:20:00,297.44,297.46,296.54,296.56,54664.0,292.2862,292.3059,291.4018,291.4215,54664.0
2024-10-29 12:30:00,296.56,296.63,295.74,296.26,88804.0,291.4215,291.4902,290.6157,291.1267,88804.0
2024-10-29 12:40:00,296.26,296.3,295.72,296.22,58329.0,291.1267,291.166,290.596,291.0874,58329.0
2024-10-29 12:50:00,296.15,296.91,296.07,296.91,41961.0,291.0186,291.7654,290.9399,291.7654,41961.0
2024-10-29 13:00:00,296.8,297.25,296.74,296.88,58467.0,291.6573,292.0995,291.5983,291.7359,58467.0
2024-10-29 13:10:00,296.93,297.2,296.7,296.78,49937.0,291.785,292.0504,291.559,291.6376,49937.0
2024-10-29 13:20:00,296.78,296.81,295.89,296.2,64470.0,291.6376,291.6671,290.7631,291.0677,64470.0
2024-10-29 13:30:00,296.11,297.01,295.9,296.87,136340.0,290.9793,291.8637,290.7729,291.7261,136340.0
2024-10-29 13:40:00,296.84,297.14,296.73,296.94,72048.0,291.6966,291.9914,291.5885,291.7949,72048.0
2024-10-29 13:50:00,296.94,297.1,296.53,296.6,46250.0,291.7949,291.9521,291.392,291.4608,46250.0
2024-10-29 14:00:00,296.56,296.74,296.27,296.38,57688.0,291.4215,291.5983,291.1365,291.2446,57688.0
2024-10-29 14:10:00,296.31,296.38,295.04,295.55,84770.0,291.1758,291.2446,289.9278,290.429,84770.0
2024-10-29 14:20:00,295.61,295.64,295.2,295.43,41771.0,290.4879,290.5174,290.085,290.311,41771.0
2024-10-29 14:30:00,295.42,295.78,295.36,295.47,37206.0,290.3012,290.655,290.2423,290.3503,37206.0
2024-10-29 14:40:00,295.47,295.81,295.22,295.81,64749.0,290.3503,290.6845,290.1047,290.6845,64749.0
2024-10-29 14:50:00,295.79,295.79,295.49,295.62,44573.0,290.6648,290.6648,290.37,290.4977,44573.0
2024-10-29 15:00:00,295.69,295.72,295.43,295.66,45912.0,290.5665,290.596,290.311,290.5371,45912.0
2024-10-29 15:10:00,295.66,296.38,295.65,296.18,74554.0,290.5371,291.2446,290.5272,291.048,74554.0
2024-10-29 15:20:00,296.18,296.58,296.14,296.42,64419.0,291.048,291.4411,291.0087,291.2839,64419.0
2024-10-29 15:30:00,296.44,296.95,296.41,296.78,85007.0,291.3035,291.8047,291.2741,291.6376,85007.0
2024-10-29 15:40:00,296.79,296.81,295.71,295.71,108213.0,291.6475,291.6671,290.5862,290.5862,108213.0
2024-10-29 15:50:00,295.73,295.77,295.0,295.1,326500.0,290.6058,290.6451,289.8885,289.9868,326500.0
2024-10-30 09:30:00,294.5,295.37,292.55,293.49,196462.0,289.3972,290.2521,287.4809,288.4047,196462.0
2024-10-30 09:40:00,293.46,293.96,292.45,292.56,102963.0,288.3752,288.8665,287.3827,287.4908,102963.0
2024-10-30 09:50:00,292.56,293.3,291.6,292.71,116411.0,287.4908,288.2179,286.5474,287.6382,116411.0
2024-10-30 10:00:00,292.71,293.86,292.13,292.26,108300.0,287.6382,288.7682,287.0682,287.196,108300.0
2024-10-30 10:10:00,292.07,293.48,292.05,293.16,66165.0,287.0093,288.3948,286.9896,288.0804,66165.0
2024-10-30 10:20:00,293.13,293.22,292.51,292.89,49993.0,288.0509,288.1393,287.4416,287.8151,49993.0
2024-10-30 10:30:00,292.9,293.57,292.76,293.23,46636.0,287.8249,288.4833,287.6873,288.1492,46636.0
2024-10-30 10:40:00,293.24,293.39,292.39,293.03,44790.0,288.159,288.3064,287.3237,287.9526,44790.0
2024-10-30 10:50:00,293.03,293.09,292.61,292.81,37485.0,287.9526,288.0116,287.5399,287.7364,37485.0
2024-10-30 11:00:00,292.87,292.93,292.29,292.33,55213.0,287.7954,287.8544,287.2254,287.2648,55213.0
2024-10-30 11:10:00,292.31,293.28,292.28,293.25,72281.0,287.2451,288.1983,287.2156,288.1688,72281.0
2024-10-30 11:20:00,293.22,293.26,292.5,292.77,45753.0,288.1393,288.1786,287.4318,287.6971,45753.0
2024-10-30 11:30:00,292.75,292.97,292.58,292.72,54153.0,287.6775,287.8937,287.5104,287.648,54153.0
2024-10-30 11:40:00,292.77,293.33,292.73,293.24,43214.0,287.6971,288.2474,287.6578,288.159,43214.0
2024-10-30 11:50:00,293.24,293.36,293.11,293.19,34960.0,288.159,288.2769,288.0312,288.1099,34960.0
2024-10-30 12:00:00,293.22,293.6,293.17,293.47,45924.0,288.1393,288.5127,288.0902,288.385,45924.0
2024-10-30 12:10:00,293.47,293.52,293.28,293.36,47276.0,288.385,288.4341,288.1983,288.2769,47276.0
2024-10-30 12:20:00,293.38,294.19,293.33,294.16,39368.0,288.2966,289.0925,288.2474,289.063,39368.0
2024-10-30 12:30:00,294.19,294.2,293.23,293.46,41302.0,289.0925,289.1024,288.1492,288.3752,41302.0
2024-10-30 12:40:00,293.46,293.53,293.24,293.24,37335.0,288.3752,288.444,288.159,288.159,37335.0
2024-10-30 12:50:00,293.24,293.28,292.71,293.01,45379.0,288.159,288.1983,287.6382,287.933,45379.0
2024-10-30 13:00:00,293.0,293.03,292.76,292.93,34857.0,287.9231,287.9526,287.6873,287.8544,34857.0
2024-10-30 13:10:00,292.97,293.55,292.95,293.44,30331.0,287.8937,288.4636,287.874,288.3555,30331.0
2024-10-30 13:20:00,293.51,293.62,293.11,293.18,40292.0,288.4243,288.5324,288.0312,288.1,40292.0
2024-10-30 13:30:00,293.18,293.24,292.8,292.9,28862.0,288.1,288.159,287.7266,287.8249,28862.0
2024-10-30 13:40:00,292.9,292.92,292.56,292.89,27640.0,287.8249,287.8445,287.4908,287.8151,27640.0
2024-10-30 13:50:00,292.87,292.87,292.37,292.45,29270.0,287.7954,287.7954,287.3041,287.3827,29270.0
2024-10-30 14:00:00,292.42,293.0,292.4,292.87,28382.0,287.3532,287.9231,287.3335,287.7954,28382.0
2024-10-30 14:10:00,292.83,293.18,292.76,292.99,34836.0,287.7561,288.1,287.6873,287.9133,34836.0
2024-10-30 14:20:00,292.95,293.17,292.71,292.76,54622.0,287.874,288.0902,287.6382,287.6873,54622.0
2024-10-30 14:30:00,292.76,292.92,292.35,292.52,44679.0,287.6873,287.8445,287.2844,287.4515,44679.0
2024-10-30 14:40:00,292.51,293.06,292.51,293.03,35617.0,287.4416,287.9821,287.4416,287.9526,35617.0
2024-10-30 14:50:00,293.06,293.44,292.99,293.35,65982.0,287.9821,288.3555,287.9133,288.2671,65982.0
2024-10-30 15:00:00,293.31,293.31,292.61,292.65,33886.0,288.2278,288.2278,287.5399,287.5792,33886.0
2024-10-30 15:10:00,292.66,292.74,292.29,292.42,33594.0,287.589,287.6676,287.2254,287.3532,33594.0
2024-10-30 15:20:00,292.41,292.5,292.26,292.29,38589.0,287.3434,287.4318,287.196,287.2254,38589.0
2024-10-30 15:30:00,292.3,292.44,292.11,292.38,51042.0,287.2353,287.3728,287.0486,287.3139,51042.0
2024-10-30 15:40:00,292.38,292.85,289.88,289.94,461815.0,287.3139,287.7757,284.8572,284.9162,461815.0
2024-10-30 15:50:00,290.0,291.79,289.84,291.63,608797.0,284.9751,286.7341,284.8179,286.5769,608797.0
2024-10-31 09:30:00,292.25,292.83,291.17,292.83,146049.0,287.1861,287.7561,286.1249,287.7561,146049.0
2024-10-31 09:40:00,292.86,292.96,291.84,291.96,48308.0,287.7856,287.8838,286.7832,286.9012,48308.0
2024-10-31 09:50:00,292.03,292.29,291.33,292.13,69062.0,286.97,287.2254,286.2821,287.0682,69062.0
2024-10-31 10:00:00,292.2,292.4,291.7,292.01,49513.0,287.137,287.3335,286.6457,286.9503,49513.0
2024-10-31 10:10:00,292.01,292.5,291.68,291.9,48914.0,286.9503,287.4318,286.626,286.8422,48914.0
2024-10-31 10:20:00,291.9,291.9,291.25,291.42,40413.0,286.8422,286.8422,286.2035,286.3705,40413.0
2024-10-31 10:30:00,291.42,292.25,291.42,291.88,28917.0,286.3705,287.1861,286.3705,286.8226,28917.0
2024-10-31 10:40:00,291.88,292.28,291.7,292.26,51886.0,286.8226,287.2156,286.6457,287.196,51886.0
2024-10-31 10:50:00,292.27,292.44,291.89,292.23,62533.0,287.2058,287.3728,286.8324,287.1665,62533.0
2024-10-31 11:00:00,292.24,292.36,291.7,292.11,34862.0,287.1763,287.2942,286.6457,287.0486,34862.0
2024-10-31 11:10:00,292.13,292.5,292.0,292.45,30212.0,287.0682,287.4318,286.9405,287.3827,30212.0
2024-10-31 11:20:00,292.45,292.53,291.5,291.67,29985.0,287.3827,287.4613,286.4491,286.6162,29985.0
2024-10-31 11:30:00,291.63,291.87,291.32,291.61,71014.0,286.5769,286.8127,286.2723,286.5572,71014.0
2024-10-31 11:40:00,291.67,292.43,291.32,292.41,72984.0,286.6162,287.363,286.2723,287.3434,72984.0
2024-10-31 11:50:00,292.41,292.94,292.28,292.81,45671.0,287.3434,287.8642,287.2156,287.7364,45671.0
2024-10-31 12:00:00,292.81,293.09,292.66,293.0,22510.0,287.7364,288.0116,287.589,287.9231,22510.0
2024-10-31 12:10:00,293.0,293.14,292.65,292.97,38774.0,287.9231,288.0607,287.5792,287.8937,38774.0
2024-10-31 12:20:00,292.98,293.1,292.53,292.66,31805.0,287.9035,288.0214,287.4613,287.589,31805.0
2024-10-31 12:30:00,292.61,292.89,292.35,292.85,43946.0,287.5399,287.8151,287.2844,287.7757,43946.0
2024-10-31 12:40:00,292.8,293.3,292.66,293.29,45015.0,287.7266,288.2179,287.589,288.2081,45015.0
2024-10-31 12:50:00,293.29,293.45,292.89,293.06,31605.0,288.2081,288.3653,287.8151,287.9821,31605.0
2024-10-31 13:00:00,293.1,293.38,293.1,293.31,20189.0,288.0214,288.2966,288.0214,288.2278,20189.0
2024-10-31 13:10:00,293.31,293.35,292.69,292.79,20596.0,288.2278,288.2671,287.6185,287.7168,20596.0
2024-10-31 13:20:00,292.72,293.08,292.66,292.94,16015.0,287.648,288.0018,287.589,287.8642,16015.0
2024-10-31 13:30:00,292.95,293.27,292.73,293.08,27844.0,287.874,288.1885,287.6578,288.0018,27844.0
2024-10-31 13:40:00,293.08,293.27,292.83,293.21,24353.0,288.0018,288.1885,287.7561,288.1295,24353.0
2024-10-31 13:50:00,293.25,293.3,292.93,293.19,28996.0,288.1688,288.2179,287.8544,288.1099,28996.0
2024-10-31 14:00:00,293.19,293.27,292.98,293.27,32979.0,288.1099,288.1885,287.9035,288.1885,32979.0
2024-10-31 14:10:00,293.24,293.4,293.23,293.29,30543.0,288.159,288.3162,288.1492,288.2081,30543.0
2024-10-31 14:20:00,293.29,294.06,293.29,294.02,42135.0,288.2081,288.9648,288.2081,288.9255,42135.0
2024-10-31 14:30:00,294.05,294.08,293.66,294.01,42552.0,288.955,288.9844,288.5717,288.9156,42552.0
2024-10-31 14:40:00,293.98,294.09,293.8,293.81,25504.0,288.8862,288.9943,288.7093,288.7191,25504.0
2024-10-31 14:50:00,293.79,294.22,293.65,294.04,58131.0,288.6995,289.122,288.5619,288.9451,58131.0
2024-10-31 15:00:00,294.15,294.25,293.85,294.11,30174.0,289.0532,289.1515,288.7584,289.0139,30174.0
2024-10-31 15:10:00,294.07,294.13,293.42,293.57,29246.0,288.9746,289.0336,288.3359,288.4833,29246.0
2024-10-31 15:20:00,293.57,293.83,293.47,293.68,32791.0,288.4833,288.7388,288.385,288.5914,32791.0
2024-10-31 15:30:00,293.68,293.71,293.23,293.44,64487.0,288.5914,288.6208,288.1492,288.3555,64487.0
2024-10-31 15:40:00,293.44,294.0,293.14,293.91,108495.0,288.3555,288.9058,288.0607,288.8174,108495.0
2024-10-31 15:50:00,293.93,294.38,291.9,292.21,372505.0,288.837,289.2792,286.8422,287.1468,372505.0
2024-11-01 09:30:00,294.51,295.21,293.28,294.9,139898.0,289.407,290.0949,288.1983,289.7902,139898.0
2024-11-01 09:40:00,294.79,295.87,294.55,295.53,99799.0,289.6821,290.7434,289.4463,290.4093,99799.0
2024-11-01 09:50:00,295.52,295.67,294.91,295.06,70176.0,290.3995,290.5469,289.8,289.9475,70176.0
2024-11-01 10:00:00,295.19,296.55,294.91,296.55,58376.0,290.0752,291.4116,289.8,291.4116,58376.0
2024-11-01 10:10:00,296.54,296.88,295.96,296.62,79522.0,291.4018,291.7359,290.8319,291.4804,79522.0
2024-11-01 10:20:00,296.59,296.85,296.29,296.6,36662.0,291.4509,291.7064,291.1561,291.4608,36662.0
2024-11-01 10:30:00,296.56,296.6,295.88,296.25,26962.0,291.4215,291.4608,290.7532,291.1168,26962.0
2024-11-01 10:40:00,296.16,296.65,295.97,296.13,39369.0,291.0284,291.5099,290.8417,290.9989,39369.0
2024-11-01 10:50:00,296.16,296.19,295.77,296.17,24678.0,291.0284,291.0579,290.6451,291.0382,24678.0
2024-11-01 11:00:00,296.17,296.54,296.16,296.21,33756.0,291.0382,291.4018,291.0284,291.0775,33756.0
2024-11-01 11:10:00,296.13,296.66,296.01,296.19,35472.0,290.9989,291.5197,290.881,291.0579,35472.0
2024-11-01 11:20:00,296.21,296.24,295.84,296.02,20165.0,291.0775,291.107,290.7139,290.8908,20165.0
2024-11-01 11:30:00,296.01,296.5,295.98,296.37,44378.0,290.881,291.3625,290.8515,291.2348,44378.0
2024-11-01 11:40:00,296.39,296.7,295.91,296.2,54672.0,291.2544,291.559,290.7827,291.0677,54672.0
2024-11-01 11:50:00,296.21,296.26,294.87,295.26,105608.0,291.0775,291.1267,289.7607,290.144,105608.0
2024-11-01 12:00:00,295.27,296.07,295.25,296.05,131429.0,290.1538,290.9399,290.1342,290.9203,131429.0
2024-11-01 12:10:00,296.05,296.05,295.42,295.65,31131.0,290.9203,290.9203,290.3012,290.5272,31131.0
2024-11-01 12:20:00,295.65,295.65,294.7,294.76,21339.0,290.5272,290.5272,289.5937,289.6526,21339.0
2024-11-01 12:30:00,294.76,295.15,294.7,295.07,22902.0,289.6526,290.0359,289.5937,289.9573,22902.0
2024-11-01 12:40:00,295.11,295.12,294.41,294.6,31879.0,289.9966,290.0064,289.3087,289.4954,31879.0
2024-11-01 12:50:00,294.62,294.72,294.36,294.44,13829.0,289.5151,289.6133,289.2596,289.3382,13829.0
2024-11-01 13:00:00,294.44,294.61,294.17,294.17,13236.0,289.3382,289.5052,289.0729,289.0729,13236.0
2024-11-01 13:10:00,294.16,294.47,294.14,294.41,24707.0,289.063,289.3677,289.0434,289.3087,24707.0
2024-11-01 13:20:00,294.41,294.74,294.22,294.62,45594.0,289.3087,289.633,289.122,289.5151,45594.0
2024-11-01 13:30:00,294.57,294.63,293.6,293.81,16618.0,289.4659,289.5249,288.5127,288.7191,16618.0
2024-11-01 13:40:00,293.77,293.78,293.58,293.72,11857.0,288.6798,288.6896,288.4931,288.6307,11857.0
2024-11-01 13:50:00,293.79,294.25,293.75,293.97,16963.0,288.6995,289.1515,288.6601,288.8763,16963.0
2024-11-01 14:00:00,293.91,294.08,293.63,293.63,24283.0,288.8174,288.9844,288.5422,288.5422,24283.0
2024-11-01 14:10:00,293.68,293.96,293.43,293.82,22673.0,288.5914,288.8665,288.3457,288.7289,22673.0
2024-11-01 14:20:00,293.87,294.35,293.75,294.18,19637.0,288.7781,289.2498,288.6601,289.0827,19637.0
2024-11-01 14:30:00,294.18,294.71,294.03,294.67,15245.0,289.0827,289.6035,288.9353,289.5642,15245.0
2024-11-01 14:40:00,294.65,294.96,294.62,294.8,31575.0,289.5446,289.8492,289.5151,289.692,31575.0
2024-11-01 14:50:00,294.8,295.01,294.79,294.94,30507.0,289.692,289.8983,289.6821,289.8295,30507.0
2024-11-01 15:00:00,294.94,295.18,294.76,295.07,59660.0,289.8295,290.0654,289.6526,289.9573,59660.0
2024-11-01 15:10:00,295.15,295.15,294.37,294.55,37817.0,290.0359,290.0359,289.2694,289.4463,37817.0
2024-11-01 15:20:00,294.56,294.68,294.18,294.27,35868.0,289.4561,289.574,289.0827,289.1711,35868.0
2024-11-01 15:30:00,294.27,294.35,293.83,293.96,34044.0,289.1711,289.2498,288.7388,288.8665,34044.0
2024-11-01 15:40:00,294.0,294.26,293.88,294.09,45862.0,288.9058,289.1613,288.7879,288.9943,45862.0
2024-11-01 15:50:00,294.06,295.29,293.87,295.15,401059.0,288.9648,290.1735,288.7781,290.0359,401059.0
2024-11-04 09:30:00,294.74,294.96,292.85,293.3,156536.0,289.633,289.8492,287.7757,288.2179,156536.0
2024-11-04 09:40:00,293.43,293.67,292.55,293.01,85512.0,288.3457,288.5815,287.4809,287.933,85512.0
2024-11-04 09:50:00,293.01,293.69,292.66,293.43,58265.0,287.933,288.6012,287.589,288.3457,58265.0
2024-11-04 10:00:00,293.32,293.36,292.32,292.52,52685.0,288.2376,288.2769,287.2549,287.4515,52685.0
2024-11-04 10:10:00,292.52,292.79,292.2,292.58,34646.0,287.4515,287.7168,287.137,287.5104,34646.0
2024-11-04 10:20:00,292.48,292.57,291.92,292.55,36957.0,287.4122,287.5006,286.8619,287.4809,36957.0
2024-11-04 10:30:00,292.52,292.75,292.21,292.22,30276.0,287.4515,287.6775,287.1468,287.1567,30276.0
2024-11-04 10:40:00,292.35,293.17,292.3,293.15,34888.0,287.2844,288.0902,287.2353,288.0705,34888.0
2024-11-04 10:50:00,293.15,293.48,292.97,293.33,23442.0,288.0705,288.3948,287.8937,288.2474,23442.0
2024-11-04 11:00:00,293.28,293.29,292.57,292.71,31232.0,288.1983,288.2081,287.5006,287.6382,31232.0
2024-11-04 11:10:00,292.63,292.91,292.62,292.91,11871.0,287.5596,287.8347,287.5497,287.8347,11871.0
2024-11-04 11:20:00,292.94,293.11,292.88,293.06,21107.0,287.8642,288.0312,287.8052,287.9821,21107.0
2024-11-04 11:30:00,293.0,293.03,292.36,292.51,33301.0,287.9231,287.9526,287.2942,287.4416,33301.0
2024-11-04 11:40:00,292.56,292.59,291.99,292.22,22100.0,287.4908,287.5202,286.9306,287.1567,22100.0
2024-11-04 11:50:00,292.23,292.25,291.8,292.05,17325.0,287.1665,287.1861,286.7439,286.9896,17325.0
2024-11-04 12:00:00,292.07,292.73,292.07,292.48,30263.0,287.0093,287.6578,287.0093,287.4122,30263.0
2024-11-04 12:10:00,292.51,293.2,292.46,293.2,20184.0,287.4416,288.1197,287.3925,288.1197,20184.0
2024-11-04 12:20:00,293.13,293.66,293.13,293.54,24021.0,288.0509,288.5717,288.0509,288.4538,24021.0
2024-11-04 12:30:00,293.56,293.79,293.47,293.62,24067.0,288.4734,288.6995,288.385,288.5324,24067.0
2024-11-04 12:40:00,293.56,293.79,293.42,293.73,9745.0,288.4734,288.6995,288.3359,288.6405,9745.0
2024-11-04 12:50:00,293.76,293.77,293.39,293.5,10782.0,288.67,288.6798,288.3064,288.4145,10782.0
2024-11-04 13:00:00,293.53,293.71,292.97,293.08,12556.0,288.444,288.6208,287.8937,288.0018,12556.0
2024-11-04 13:10:00,293.1,293.43,293.1,293.31,25564.0,288.0214,288.3457,288.0214,288.2278,25564.0
2024-11-04 13:20:00,293.32,293.33,292.82,292.82,16338.0,288.2376,288.2474,287.7463,287.7463,16338.0
2024-11-04 13:30:00,292.86,292.91,292.61,292.91,10159.0,287.7856,287.8347,287.5399,287.8347,10159.0
2024-11-04 13:40:00,292.85,293.56,292.84,293.56,31875.0,287.7757,288.4734,287.7659,288.4734,31875.0
2024-11-04 13:50:00,293.56,293.6,292.88,292.88,18696.0,288.4734,288.5127,287.8052,287.8052,18696.0
2024-11-04 14:00:00,292.88,292.88,292.58,292.73,27650.0,287.8052,287.8052,287.5104,287.6578,27650.0
2024-11-04 14:10:00,292.75,292.8,292.39,292.6,30247.0,287.6775,287.7266,287.3237,287.5301,30247.0
2024-11-04 14:20:00,292.6,292.65,292.2,292.28,25097.0,287.5301,287.5792,287.137,287.2156,25097.0
2024-11-04 14:30:00,292.2,293.16,292.17,292.56,45427.0,287.137,288.0804,287.1075,287.4908,45427.0
2024-11-04 14:40:00,292.55,292.82,292.54,292.63,15660.0,287.4809,287.7463,287.4711,287.5596,15660.0
2024-11-04 14:50:00,292.63,292.67,292.24,292.41,28719.0,287.5596,287.5989,287.1763,287.3434,28719.0
2024-11-04 15:00:00,292.41,292.47,291.9,292.38,52502.0,287.3434,287.4023,286.8422,287.3139,52502.0
2024-11-04 15:10:00,292.37,292.59,292.2,292.57,22531.0,287.3041,287.5202,287.137,287.5006,22531.0
2024-11-04 15:20:00,292.56,292.59,292.34,292.36,40050.0,287.4908,287.5202,287.2746,287.2942,40050.0
2024-11-04 15:30:00,292.36,292.75,292.18,292.73,33892.0,287.2942,287.6775,287.1174,287.6578,33892.0
2024-11-04 15:40:00,292.73,293.01,292.53,292.57,46599.0,287.6578,287.933,287.4613,287.5006,46599.0
2024-11-04 15:50:00,292.56,293.06,292.44,292.97,175627.0,287.4908,287.9821,287.3728,287.8937,175627.0
2024-11-05 09:30:00,293.75,294.0,292.56,292.94,125352.0,288.6601,288.9058,287.4908,287.8642,125352.0
2024-11-05 09:40:00,293.13,293.9,293.0,293.77,35476.0,288.0509,288.8075,287.9231,288.6798,35476.0
2024-11-05 09:50:00,293.75,294.75,293.62,294.75,40527.0,288.6601,289.6428,288.5324,289.6428,40527.0
2024-11-05 10:00:00,294.82,295.17,294.56,294.66,36447.0,289.7116,290.0555,289.4561,289.5544,36447.0
2024-11-05 10:10:00,294.62,295.68,294.47,295.65,76427.0,289.5151,290.5567,289.3677,290.5272,76427.0
2024-11-05 10:20:00,295.65,295.89,295.16,295.74,22716.0,290.5272,290.7631,290.0457,290.6157,22716.0
2024-11-05 10:30:00,295.63,296.43,295.36,296.29,44621.0,290.5076,291.2937,290.2423,291.1561,44621.0
2024-11-05 10:40:00,296.21,296.7,296.16,296.55,38640.0,291.0775,291.559,291.0284,291.4116,38640.0
2024-11-05 10:50:00,296.52,296.74,296.0,296.31,74159.0,291.3822,291.5983,290.8712,291.1758,74159.0
2024-11-05 11:00:00,296.24,296.37,295.62,296.37,49397.0,291.107,291.2348,290.4977,291.2348,49397.0
2024-11-05 11:10:00,296.29,296.41,295.68,295.96,24659.0,291.1561,291.2741,290.5567,290.8319,24659.0
2024-11-05 11:20:00,296.02,296.03,295.38,295.51,25928.0,290.8908,290.9006,290.2619,290.3897,25928.0
2024-11-05 11:30:00,295.53,295.79,295.53,295.72,21453.0,290.4093,290.6648,290.4093,290.596,21453.0
2024-11-05 11:40:00,295.72,296.0,295.33,295.59,23373.0,290.596,290.8712,290.2128,290.4683,23373.0
2024-11-05 11:50:00,295.62,295.62,295.15,295.25,20357.0,290.4977,290.4977,290.0359,290.1342,20357.0
2024-11-05 12:00:00,295.18,295.55,295.11,295.47,15509.0,290.0654,290.429,289.9966,290.3503,15509.0
2024-11-05 12:10:00,295.54,295.76,295.42,295.72,12462.0,290.4191,290.6353,290.3012,290.596,12462.0
2024-11-05 12:20:00,295.65,295.9,295.49,295.86,12781.0,290.5272,290.7729,290.37,290.7336,12781.0
2024-11-05 12:30:00,295.9,296.47,295.87,296.35,19975.0,290.7729,291.333,290.7434,291.2151,19975.0
2024-11-05 12:40:00,296.33,296.75,296.24,296.68,38698.0,291.1954,291.6082,291.107,291.5394,38698.0
2024-11-05 12:50:00,296.68,296.74,296.61,296.72,16136.0,291.5394,291.5983,291.4706,291.5787,16136.0
2024-11-05 13:00:00,296.7,296.73,296.42,296.46,21630.0,291.559,291.5885,291.2839,291.3232,21630.0
2024-11-05 13:10:00,296.46,296.71,296.38,296.48,10674.0,291.3232,291.5689,291.2446,291.3428,10674.0
2024-11-05 13:20:00,296.43,296.55,296.18,296.25,14039.0,291.2937,291.4116,291.048,291.1168,14039.0
2024-11-05 13:30:00,296.34,296.6,296.19,296.34,13807.0,291.2053,291.4608,291.0579,291.2053,13807.0
2024-11-05 13:40:00,296.4,296.78,296.39,296.47,17777.0,291.2642,291.6376,291.2544,291.333,17777.0
2024-11-05 13:50:00,296.44,296.71,296.41,296.67,10381.0,291.3035,291.5689,291.2741,291.5296,10381.0
2024-11-05 14:00:00,296.67,296.84,296.56,296.8,15205.0,291.5296,291.6966,291.4215,291.6573,15205.0
2024-11-05 14:10:00,296.76,296.81,296.51,296.75,17385.0,291.618,291.6671,291.3723,291.6082,17385.0
2024-11-05 14:20:00,296.74,296.87,296.57,296.78,21375.0,291.5983,291.7261,291.4313,291.6376,21375.0
2024-11-05 14:30:00,296.82,296.93,296.74,296.86,21235.0,291.677,291.785,291.5983,291.7163,21235.0
2024-11-05 14:40:00,296.85,297.0,296.68,296.8,45782.0,291.7064,291.8538,291.5394,291.6573,45782.0
2024-11-05 14:50:00,296.77,296.91,296.61,296.89,21661.0,291.6278,291.7654,291.4706,291.7457,21661.0
2024-11-05 15:00:00,296.86,296.89,296.56,296.8,34780.0,291.7163,291.7457,291.4215,291.6573,34780.0
2024-11-05 15:10:00,296.81,296.91,296.53,296.72,58981.0,291.6671,291.7654,291.392,291.5787,58981.0
2024-11-05 15:20:00,296.71,296.72,296.09,296.4,83205.0,291.5689,291.5787,290.9596,291.2642,83205.0
2024-11-05 15:30:00,296.4,296.41,295.82,295.85,59446.0,291.2642,291.2741,290.6943,290.7238,59446.0
2024-11-05 15:40:00,295.82,296.01,295.5,295.74,41775.0,290.6943,290.881,290.3798,290.6157,41775.0
2024-11-05 15:50:00,295.79,297.38,295.79,297.17,285465.0,290.6648,292.2273,290.6648,292.0209,285465.0
2024-11-06 09:30:00,300.28,300.33,297.79,297.99,241344.0,295.077,295.1261,292.6301,292.8267,241344.0
2024-11-06 09:40:00,297.85,298.33,295.6,295.83,112701.0,292.6891,293.1608,290.4781,290.7041,112701.0
2024-11-06 09:50:00,295.65,296.14,295.0,295.79,100143.0,290.5272,291.0087,289.8885,290.6648,100143.0
2024-11-06 10:00:00,295.82,296.59,295.28,296.16,122377.0,290.6943,291.4509,290.1636,291.0284,122377.0
2024-11-06 10:10:00,296.15,296.77,295.54,296.0,87314.0,291.0186,291.6278,290.4191,290.8712,87314.0
2024-11-06 10:20:00,296.05,296.29,294.91,295.07,59486.0,290.9203,291.1561,289.8,289.9573,59486.0
2024-11-06 10:30:00,294.98,295.26,294.28,294.55,63119.0,289.8688,290.144,289.181,289.4463,63119.0
2024-11-06 10:40:00,294.42,294.59,293.57,294.26,50919.0,289.3185,289.4856,288.4833,289.1613,50919.0
2024-11-06 10:50:00,294.25,294.26,293.46,293.55,25042.0,289.1515,289.1613,288.3752,288.4636,25042.0
2024-11-06 11:00:00,293.47,294.07,293.4,293.8,38656.0,288.385,288.9746,288.3162,288.7093,38656.0
2024-11-06 11:10:00,293.78,294.36,293.3,294.25,46602.0,288.6896,289.2596,288.2179,289.1515,46602.0
2024-11-06 11:20:00,294.28,295.16,294.24,294.94,26396.0,289.181,290.0457,289.1417,289.8295,26396.0
2024-11-06 11:30:00,294.81,295.63,294.8,295.01,43155.0,289.7018,290.5076,289.692,289.8983,43155.0
2024-11-06 11:40:00,295.14,295.19,294.56,294.74,24655.0,290.0261,290.0752,289.4561,289.633,24655.0
2024-11-06 11:50:00,294.68,294.75,293.85,294.05,31237.0,289.574,289.6428,288.7584,288.955,31237.0
2024-11-06 12:00:00,294.07,294.12,293.33,293.46,29633.0,288.9746,289.0237,288.2474,288.3752,29633.0
2024-11-06 12:10:00,293.51,293.83,293.07,293.22,22402.0,288.4243,288.7388,287.9919,288.1393,22402.0
2024-11-06 12:20:00,293.17,293.45,292.72,292.93,39500.0,288.0902,288.3653,287.648,287.8544,39500.0
2024-11-06 12:30:00,292.99,293.33,292.99,293.13,32759.0,287.9133,288.2474,287.9133,288.0509,32759.0
2024-11-06 12:40:00,293.19,293.28,292.74,293.01,54669.0,288.1099,288.1983,287.6676,287.933,54669.0
2024-11-06 12:50:00,292.94,293.6,292.77,293.56,62970.0,287.8642,288.5127,287.6971,288.4734,62970.0
2024-11-06 13:00:00,293.48,293.49,292.86,292.99,21053.0,288.3948,288.4047,287.7856,287.9133,21053.0
2024-11-06 13:10:00,293.05,293.76,292.99,293.63,26162.0,287.9723,288.67,287.9133,288.5422,26162.0
2024-11-06 13:20:00,293.63,293.92,293.42,293.68,30678.0,288.5422,288.8272,288.3359,288.5914,30678.0
2024-11-06 13:30:00,293.64,293.79,293.09,293.14,20831.0,288.5521,288.6995,288.0116,288.0607,20831.0
2024-11-06 13:40:00,293.19,293.76,293.14,293.56,29123.0,288.1099,288.67,288.0607,288.4734,29123.0
2024-11-06 13:50:00,293.56,293.62,293.27,293.4,21940.0,288.4734,288.5324,288.1885,288.3162,21940.0
2024-11-06 14:00:00,293.4,293.6,293.14,293.37,27736.0,288.3162,288.5127,288.0607,288.2867,27736.0
2024-11-06 14:10:00,293.37,293.81,293.31,293.46,28410.0,288.2867,288.7191,288.2278,288.3752,28410.0
2024-11-06 14:20:00,293.51,293.6,293.15,293.2,27225.0,288.4243,288.5127,288.0705,288.1197,27225.0
2024-11-06 14:30:00,293.12,293.69,293.1,293.57,32463.0,288.0411,288.6012,288.0214,288.4833,32463.0
2024-11-06 14:40:00,293.5,293.58,292.94,293.05,36235.0,288.4145,288.4931,287.8642,287.9723,36235.0
2024-11-06 14:50:00,292.93,293.14,292.73,293.11,29885.0,287.8544,288.0607,287.6578,288.0312,29885.0
2024-11-06 15:00:00,293.07,293.53,292.9,293.45,35614.0,287.9919,288.444,287.8249,288.3653,35614.0
2024-11-06 15:10:00,293.44,293.81,293.37,293.68,31052.0,288.3555,288.7191,288.2867,288.5914,31052.0
2024-11-06 15:20:00,293.62,293.9,293.47,293.6,34294.0,288.5324,288.8075,288.385,288.5127,34294.0
2024-11-06 15:30:00,293.64,293.92,293.46,293.58,52336.0,288.5521,288.8272,288.3752,288.4931,52336.0
2024-11-06 15:40:00,293.52,294.38,293.52,294.21,88189.0,288.4341,289.2792,288.4341,289.1122,88189.0
2024-11-06 15:50:00,294.15,294.38,293.23,293.9,360700.0,289.0532,289.2792,288.1492,288.8075,360700.0
2024-11-07 09:30:00,294.84,295.3,293.81,294.46,59222.0,289.7313,290.1833,288.7191,289.3578,59222.0
2024-11-07 09:40:00,294.56,295.02,294.51,294.99,44160.0,289.4561,289.9081,289.407,289.8787,44160.0
2024-11-07 09:50:00,294.99,295.5,294.97,295.47,31498.0,289.8787,290.3798,289.859,290.3503,31498.0
2024-11-07 10:00:00,295.38,295.93,295.31,295.73,44322.0,290.2619,290.8024,290.1931,290.6058,44322.0
2024-11-07 10:10:00,295.76,295.95,295.43,295.88,33150.0,290.6353,290.822,290.311,290.7532,33150.0
2024-11-07 10:20:00,295.92,295.92,295.03,295.25,43922.0,290.7925,290.7925,289.918,290.1342,43922.0
2024-11-07 10:30:00,295.45,296.16,295.37,295.94,26113.0,290.3307,291.0284,290.2521,290.8122,26113.0
2024-11-07 10:40:00,295.97,296.54,295.89,296.44,26065.0,290.8417,291.4018,290.7631,291.3035,26065.0
2024-11-07 10:50:00,296.32,296.4,296.06,296.2,29740.0,291.1856,291.2642,290.9301,291.0677,29740.0
2024-11-07 11:00:00,296.24,296.32,295.4,295.48,26434.0,291.107,291.1856,290.2816,290.3602,26434.0
2024-11-07 11:10:00,295.48,295.59,294.73,294.97,35352.0,290.3602,290.4683,289.6232,289.859,35352.0
2024-11-07 11:20:00,294.78,295.67,294.78,295.44,24362.0,289.6723,290.5469,289.6723,290.3209,24362.0
2024-11-07 11:30:00,295.45,295.45,295.07,295.21,18605.0,290.3307,290.3307,289.9573,290.0949,18605.0
2024-11-07 11:40:00,295.21,295.65,295.2,295.58,14637.0,290.0949,290.5272,290.085,290.4584,14637.0
2024-11-07 11:50:00,295.62,295.96,295.53,295.72,17460.0,290.4977,290.8319,290.4093,290.596,17460.0
2024-11-07 12:00:00,295.69,296.02,295.61,295.72,15678.0,290.5665,290.8908,290.4879,290.596,15678.0
2024-11-07 12:10:00,295.72,295.93,295.62,295.62,19755.0,290.596,290.8024,290.4977,290.4977,19755.0
2024-11-07 12:20:00,295.62,295.99,295.61,295.92,14150.0,290.4977,290.8613,290.4879,290.7925,14150.0
2024-11-07 12:30:00,295.9,296.02,295.7,295.94,13115.0,290.7729,290.8908,290.5764,290.8122,13115.0
2024-11-07 12:40:00,295.94,296.07,295.76,295.96,11090.0,290.8122,290.9399,290.6353,290.8319,11090.0
2024-11-07 12:50:00,295.96,296.04,295.75,295.79,15711.0,290.8319,290.9105,290.6255,290.6648,15711.0
2024-11-07 13:00:00,295.78,296.06,295.68,296.06,17081.0,290.655,290.9301,290.5567,290.9301,17081.0
2024-11-07 13:10:00,296.03,296.07,295.92,295.97,19434.0,290.9006,290.9399,290.7925,290.8417,19434.0
2024-11-07 13:20:00,295.98,296.02,295.62,295.69,31594.0,290.8515,290.8908,290.4977,290.5665,31594.0
2024-11-07 13:30:00,295.66,295.67,295.03,295.14,16454.0,290.5371,290.5469,289.918,290.0261,16454.0
2024-11-07 13:40:00,295.14,295.44,295.03,295.32,15707.0,290.0261,290.3209,289.918,290.2029,15707.0
2024-11-07 13:50:00,295.26,295.38,294.85,295.03,16569.0,290.144,290.2619,289.7411,289.918,16569.0
2024-11-07 14:00:00,294.83,295.4,294.71,295.3,47543.0,289.7214,290.2816,289.6035,290.1833,47543.0
2024-11-07 14:10:00,295.3,295.42,294.97,294.98,18345.0,290.1833,290.3012,289.859,289.8688,18345.0
2024-11-07 14:20:00,295.02,295.32,294.96,295.01,17250.0,289.9081,290.2029,289.8492,289.8983,17250.0
2024-11-07 14:30:00,295.04,295.46,294.95,295.05,19889.0,289.9278,290.3405,289.8394,289.9376,19889.0
2024-11-07 14:40:00,295.05,295.35,294.69,295.29,37961.0,289.9376,290.2324,289.5839,290.1735,37961.0
2024-11-07 14:50:00,295.3,295.42,294.91,295.31,23574.0,290.1833,290.3012,289.8,290.1931,23574.0
2024-11-07 15:00:00,295.32,295.34,294.86,294.88,30048.0,290.2029,290.2226,289.7509,289.7706,30048.0
2024-11-07 15:10:00,294.85,295.26,294.85,295.17,40599.0,289.7411,290.144,289.7411,290.0555,40599.0
2024-11-07 15:20:00,295.23,295.47,295.01,295.27,18560.0,290.1145,290.3503,289.8983,290.1538,18560.0
2024-11-07 15:30:00,295.33,295.49,294.9,295.22,48176.0,290.2128,290.37,289.7902,290.1047,48176.0
2024-11-07 15:40:00,295.21,295.43,294.89,294.92,33063.0,290.0949,290.311,289.7804,289.8099,33063.0
2024-11-07 15:50:00,294.89,296.24,294.48,294.73,304711.0,289.7804,291.107,289.3775,289.6232,304711.0
2024-11-08 09:30:00,295.6,297.6,295.25,297.6,93031.0,290.4781,292.4434,290.1342,292.4434,93031.0
2024-11-08 09:40:00,297.57,298.43,297.48,297.99,79512.0,292.414,293.2591,292.3255,292.8267,79512.0
2024-11-08 09:50:00,298.02,299.19,297.77,298.93,91407.0,292.8562,294.0059,292.6105,293.7504,91407.0
2024-11-08 10:00:00,299.0,301.84,298.92,301.67,241185.0,293.8192,296.61,293.7406,296.4429,241185.0
2024-11-08 10:10:00,301.65,301.72,300.08,300.21,75261.0,296.4233,296.4921,294.8805,295.0082,75261.0
2024-11-08 10:20:00,300.32,301.05,300.28,300.78,47320.0,295.1163,295.8337,295.077,295.5683,47320.0
2024-11-08 10:30:00,300.79,300.89,299.87,300.06,57540.0,295.5782,295.6764,294.6741,294.8608,57540.0
2024-11-08 10:40:00,300.06,300.26,299.44,299.49,25944.0,294.8608,295.0573,294.2516,294.3007,25944.0
2024-11-08 10:50:00,299.44,299.49,298.94,299.49,17123.0,294.2516,294.3007,293.7602,294.3007,17123.0
2024-11-08 11:00:00,299.28,299.55,299.08,299.47,20659.0,294.0943,294.3597,293.8978,294.281,20659.0
2024-11-08 11:10:00,299.5,300.03,299.15,299.16,22819.0,294.3105,294.8313,293.9666,293.9764,22819.0
2024-11-08 11:20:00,299.12,299.16,298.34,298.79,25610.0,293.9371,293.9764,293.1706,293.6128,25610.0
2024-11-08 11:30:00,298.78,299.96,298.7,299.38,56796.0,293.603,294.7625,293.5244,294.1926,56796.0
2024-11-08 11:40:00,299.36,299.47,299.03,299.3,14209.0,294.1729,294.281,293.8487,294.114,14209.0
2024-11-08 11:50:00,299.2,299.71,299.2,299.62,13159.0,294.0157,294.5169,294.0157,294.4284,13159.0
2024-11-08 12:00:00,299.57,299.69,299.3,299.5,12875.0,294.3793,294.4972,294.114,294.3105,12875.0
2024-11-08 12:10:00,299.57,299.96,299.5,299.82,12793.0,294.3793,294.7625,294.3105,294.625,12793.0
2024-11-08 12:20:00,299.86,300.01,299.69,299.96,15857.0,294.6643,294.8117,294.4972,294.7625,15857.0
2024-11-08 12:30:00,299.96,300.26,299.69,300.13,10583.0,294.7625,295.0573,294.4972,294.9296,10583.0
2024-11-08 12:40:00,300.15,300.24,300.07,300.1,8715.0,294.9493,295.0377,294.8706,294.9001,8715.0
2024-11-08 12:50:00,300.14,300.2,299.91,300.2,10834.0,294.9394,294.9984,294.7134,294.9984,10834.0
2024-11-08 13:00:00,300.15,300.25,300.01,300.07,10974.0,294.9493,295.0475,294.8117,294.8706,10974.0
2024-11-08 13:10:00,300.15,300.19,299.79,299.84,18831.0,294.9493,294.9886,294.5955,294.6446,18831.0
2024-11-08 13:20:00,299.71,299.77,299.38,299.6,16734.0,294.5169,294.5758,294.1926,294.4088,16734.0
2024-11-08 13:30:00,299.62,299.99,299.56,299.93,15515.0,294.4284,294.792,294.3695,294.7331,15515.0
2024-11-08 13:40:00,299.98,300.25,299.74,300.19,25849.0,294.7822,295.0475,294.5464,294.9886,25849.0
2024-11-08 13:50:00,300.15,300.26,299.56,299.94,21796.0,294.9493,295.0573,294.3695,294.7429,21796.0
2024-11-08 14:00:00,299.87,300.0,299.53,300.0,12187.0,294.6741,294.8019,294.34,294.8019,12187.0
2024-11-08 14:10:00,299.93,300.03,299.69,299.9,18654.0,294.7331,294.8313,294.4972,294.7036,18654.0
2024-11-08 14:20:00,299.93,300.08,299.69,300.03,12115.0,294.7331,294.8805,294.4972,294.8313,12115.0
2024-11-08 14:30:00,300.05,300.05,299.53,299.8,28019.0,294.851,294.851,294.34,294.6053,28019.0
2024-11-08 14:40:00,299.81,300.06,299.55,299.59,19964.0,294.6151,294.8608,294.3597,294.399,19964.0
2024-11-08 14:50:00,299.59,299.69,299.31,299.37,18757.0,294.399,294.4972,294.1238,294.1828,18757.0
2024-11-08 15:00:00,299.33,299.58,299.08,299.44,13418.0,294.1435,294.3891,293.8978,294.2516,13418.0
2024-11-08 15:10:00,299.56,299.64,299.22,299.55,10756.0,294.3695,294.4481,294.0354,294.3597,10756.0
2024-11-08 15:20:00,299.57,299.58,299.18,299.2,25152.0,294.3793,294.3891,293.9961,294.0157,25152.0
2024-11-08 15:30:00,299.15,299.25,298.76,298.86,29929.0,293.9666,294.0648,293.5833,293.6816,29929.0
2024-11-08 15:40:00,298.79,299.09,298.71,298.94,34466.0,293.6128,293.9076,293.5342,293.7602,34466.0
2024-11-08 15:50:00,298.9,299.16,298.81,299.11,134841.0,293.7209,293.9764,293.6325,293.9273,134841.0
2024-11-11 09:30:00,300.49,301.72,300.02,300.95,133616.0,295.2834,296.4921,294.8215,295.7354,133616.0
2024-11-11 09:40:00,300.95,302.89,300.95,302.42,103661.0,295.7354,297.6418,295.7354,297.1799,103661.0
2024-11-11 09:50:00,302.42,303.33,302.1,303.32,93171.0,297.1799,298.0742,296.8655,298.0643,93171.0
2024-11-11 10:00:00,303.29,303.81,302.35,302.36,71470.0,298.0348,298.5458,297.1111,297.121,71470.0
2024-11-11 10:10:00,302.35,302.53,301.82,301.88,29247.0,297.1111,297.288,296.5903,296.6493,29247.0
2024-11-11 10:20:00,301.92,302.29,301.62,301.86,29510.0,296.6886,297.0522,296.3938,296.6296,29510.0
2024-11-11 10:30:00,301.76,302.06,301.57,301.85,26771.0,296.5314,296.8262,296.3447,296.6198,26771.0
2024-11-11 10:40:00,301.87,302.1,301.22,301.29,28406.0,296.6395,296.8655,296.0007,296.0695,28406.0
2024-11-11 10:50:00,301.25,301.53,301.2,301.45,15934.0,296.0302,296.3053,295.9811,296.2267,15934.0
2024-11-11 11:00:00,301.5,302.0,301.5,301.89,15298.0,296.2759,296.7672,296.2759,296.6591,15298.0
2024-11-11 11:10:00,301.84,301.94,301.22,301.5,19857.0,296.61,296.7082,296.0007,296.2759,19857.0
2024-11-11 11:20:00,301.47,301.51,301.19,301.27,16858.0,296.2464,296.2857,295.9712,296.0498,16858.0
2024-11-11 11:30:00,301.28,301.47,301.19,301.3,18732.0,296.0597,296.2464,295.9712,296.0793,18732.0
2024-11-11 11:40:00,301.4,301.62,301.27,301.56,19969.0,296.1776,296.3938,296.0498,296.3348,19969.0
2024-11-11 11:50:00,301.58,301.75,301.46,301.59,17903.0,296.3545,296.5215,296.2366,296.3643,17903.0
2024-11-11 12:00:00,301.48,302.07,301.4,301.89,16245.0,296.2562,296.836,296.1776,296.6591,16245.0
2024-11-11 12:10:00,301.88,302.49,301.88,302.16,17727.0,296.6493,297.2487,296.6493,296.9244,17727.0
2024-11-11 12:20:00,302.16,302.17,301.74,301.9,22271.0,296.9244,296.9343,296.5117,296.6689,22271.0
2024-11-11 12:30:00,301.92,301.96,301.66,301.79,15465.0,296.6886,296.7279,296.4331,296.5608,15465.0
2024-11-11 12:40:00,301.81,301.97,301.5,301.59,18260.0,296.5805,296.7377,296.2759,296.3643,18260.0
2024-11-11 12:50:00,301.6,301.77,301.53,301.76,9846.0,296.3741,296.5412,296.3053,296.5314,9846.0
2024-11-11 13:00:00,301.76,301.76,301.42,301.71,16818.0,296.5314,296.5314,296.1972,296.4822,16818.0
2024-11-11 13:10:00,301.72,301.74,301.59,301.74,15878.0,296.4921,296.5117,296.3643,296.5117,15878.0
2024-11-11 13:20:00,301.73,301.75,301.46,301.61,14959.0,296.5019,296.5215,296.2366,296.384,14959.0
2024-11-11 13:30:00,301.65,301.9,301.39,301.82,60318.0,296.4233,296.6689,296.1678,296.5903,60318.0
2024-11-11 13:40:00,301.83,302.05,301.48,301.48,21150.0,296.6001,296.8163,296.2562,296.2562,21150.0
2024-11-11 13:50:00,301.54,301.69,301.44,301.52,12440.0,296.3152,296.4626,296.2169,296.2955,12440.0
2024-11-11 14:00:00,301.53,301.75,301.4,301.75,11397.0,296.3053,296.5215,296.1776,296.5215,11397.0
2024-11-11 14:10:00,301.65,302.01,301.65,301.97,20107.0,296.4233,296.777,296.4233,296.7377,20107.0
2024-11-11 14:20:00,301.86,302.22,301.86,302.09,12317.0,296.6296,296.9834,296.6296,296.8556,12317.0
2024-11-11 14:30:00,302.09,302.1,301.75,301.82,11232.0,296.8556,296.8655,296.5215,296.5903,11232.0
2024-11-11 14:40:00,301.88,302.06,301.85,301.91,7632.0,296.6493,296.8262,296.6198,296.6788,7632.0
2024-11-11 14:50:00,301.92,302.13,301.8,301.94,15415.0,296.6886,296.8949,296.5707,296.7082,15415.0
2024-11-11 15:00:00,301.94,302.05,301.74,301.95,12939.0,296.7082,296.8163,296.5117,296.7181,12939.0
2024-11-11 15:10:00,301.95,301.98,301.69,301.82,16492.0,296.7181,296.7475,296.4626,296.5903,16492.0
2024-11-11 15:20:00,301.84,302.12,301.8,302.1,19461.0,296.61,296.8851,296.5707,296.8655,19461.0
2024-11-11 15:30:00,302.15,302.23,301.8,301.9,35611.0,296.9146,296.9932,296.5707,296.6689,35611.0
2024-11-11 15:40:00,301.96,302.06,301.21,301.26,42143.0,296.7279,296.8262,295.9909,296.04,42143.0
2024-11-11 15:50:00,301.31,301.75,301.24,301.73,199320.0,296.0892,296.5215,296.0204,296.5019,199320.0
2024-11-12 09:30:00,300.14,301.41,300.14,300.19,75837.0,294.9394,296.1874,294.9394,294.9886,75837.0
2024-11-12 09:40:00,300.24,300.45,299.75,299.79,37588.0,295.0377,295.2441,294.5562,294.5955,37588.0
2024-11-12 09:50:00,299.78,300.42,299.54,300.25,24598.0,294.5857,295.2146,294.3498,295.0475,24598.0
2024-11-12 10:00:00,300.31,300.35,299.35,299.9,41715.0,295.1065,295.1458,294.1631,294.7036,41715.0
2024-11-12 10:10:00,299.9,300.67,299.73,300.67,23338.0,294.7036,295.4602,294.5365,295.4602,23338.0
2024-11-12 10:20:00,300.66,300.92,300.25,300.25,15408.0,295.4504,295.7059,295.0475,295.0475,15408.0
2024-11-12 10:30:00,300.18,300.68,300.17,300.38,27284.0,294.9787,295.4701,294.9689,295.1753,27284.0
2024-11-12 10:40:00,300.5,300.5,299.7,299.74,14679.0,295.2932,295.2932,294.5071,294.5464,14679.0
2024-11-12 10:50:00,299.86,300.52,299.74,300.39,23198.0,294.6643,295.3128,294.5464,295.1851,23198.0
2024-11-12 11:00:00,300.38,300.52,300.23,300.47,14048.0,295.1753,295.3128,295.0279,295.2637,14048.0
2024-11-12 11:10:00,300.35,300.6,300.33,300.56,18525.0,295.1458,295.3915,295.1261,295.3522,18525.0
2024-11-12 11:20:00,300.58,300.58,300.09,300.13,62916.0,295.3718,295.3718,294.8903,294.9296,62916.0
2024-11-12 11:30:00,300.12,300.14,299.22,299.22,19557.0,294.9198,294.9394,294.0354,294.0354,19557.0
2024-11-12 11:40:00,299.29,299.4,299.14,299.22,23464.0,294.1042,294.2123,293.9568,294.0354,23464.0
2024-11-12 11:50:00,299.21,299.37,298.73,298.82,24018.0,294.0255,294.1828,293.5539,293.6423,24018.0
2024-11-12 12:00:00,298.82,298.99,298.4,298.66,21552.0,293.6423,293.8094,293.2296,293.4851,21552.0
2024-11-12 12:10:00,298.61,298.65,298.15,298.29,28927.0,293.4359,293.4752,292.9839,293.1215,28927.0
2024-11-12 12:20:00,298.3,298.33,297.83,297.87,20132.0,293.1313,293.1608,292.6695,292.7088,20132.0
2024-11-12 12:30:00,297.9,298.04,297.61,297.72,17031.0,292.7382,292.8758,292.4533,292.5614,17031.0
2024-11-12 12:40:00,297.73,297.89,297.68,297.84,10035.0,292.5712,292.7284,292.5221,292.6793,10035.0
2024-11-12 12:50:00,297.76,298.26,297.54,297.57,22818.0,292.6007,293.092,292.3845,292.414,22818.0
2024-11-12 13:00:00,297.56,297.88,297.52,297.62,8581.0,292.4041,292.7186,292.3648,292.4631,8581.0
2024-11-12 13:10:00,297.72,297.75,297.52,297.71,8066.0,292.5614,292.5908,292.3648,292.5515,8066.0
2024-11-12 13:20:00,297.79,298.1,297.7,298.1,13220.0,292.6301,292.9348,292.5417,292.9348,13220.0
2024-11-12 13:30:00,298.08,298.45,298.02,298.26,8619.0,292.9151,293.2787,292.8562,293.092,8619.0
2024-11-12 13:40:00,298.29,298.77,298.22,298.69,17679.0,293.1215,293.5932,293.0527,293.5146,17679.0
2024-11-12 13:50:00,298.62,299.16,298.62,298.96,18195.0,293.4458,293.9764,293.4458,293.7799,18195.0
2024-11-12 14:00:00,299.05,299.25,298.92,298.99,16588.0,293.8683,294.0648,293.7406,293.8094,16588.0
2024-11-12 14:10:00,299.0,299.48,298.8,299.43,19518.0,293.8192,294.2909,293.6226,294.2417,19518.0
2024-11-12 14:20:00,299.44,299.51,299.21,299.42,12715.0,294.2516,294.3203,294.0255,294.2319,12715.0
2024-11-12 14:30:00,299.35,299.53,299.18,299.25,15482.0,294.1631,294.34,293.9961,294.0648,15482.0
2024-11-12 14:40:00,299.29,299.41,299.21,299.35,9727.0,294.1042,294.2221,294.0255,294.1631,9727.0
2024-11-12 14:50:00,299.35,299.4,299.08,299.35,14135.0,294.1631,294.2123,293.8978,294.1631,14135.0
2024-11-12 15:00:00,299.19,299.27,299.05,299.12,8901.0,294.0059,294.0845,293.8683,293.9371,8901.0
2024-11-12 15:10:00,299.2,299.3,299.01,299.24,12667.0,294.0157,294.114,293.829,294.055,12667.0
2024-11-12 15:20:00,299.21,299.35,299.02,299.15,22974.0,294.0255,294.1631,293.8388,293.9666,22974.0
2024-11-12 15:30:00,299.18,299.25,298.88,299.04,19091.0,293.9961,294.0648,293.7013,293.8585,19091.0
2024-11-12 15:40:00,299.06,299.07,298.79,298.93,28234.0,293.8781,293.888,293.6128,293.7504,28234.0
2024-11-12 15:50:00,298.91,298.91,298.16,298.61,136377.0,293.7307,293.7307,292.9937,293.4359,136377.0
2024-11-13 09:30:00,298.9,299.13,297.45,297.73,92297.0,293.7209,293.9469,292.296,292.5712,92297.0
2024-11-13 09:40:00,297.58,297.69,296.15,296.6,45700.0,292.4238,292.5319,291.0186,291.4608,45700.0
2024-11-13 09:50:00,296.63,296.77,296.1,296.75,26064.0,291.4902,291.6278,290.9694,291.6082,26064.0
2024-11-13 10:00:00,296.73,296.99,296.27,296.98,19926.0,291.5885,291.844,291.1365,291.8342,19926.0
2024-11-13 10:10:00,297.14,297.6,297.14,297.33,16195.0,291.9914,292.4434,291.9914,292.1781,16195.0
2024-11-13 10:20:00,297.3,297.44,296.93,297.05,9353.0,292.1486,292.2862,291.785,291.903,9353.0
2024-11-13 10:30:00,297.04,297.38,296.76,296.99,8922.0,291.8931,292.2273,291.618,291.844,8922.0
2024-11-13 10:40:00,297.13,297.43,296.97,297.06,12926.0,291.9816,292.2764,291.8244,291.9128,12926.0
2024-11-13 10:50:00,297.32,297.32,296.37,296.57,30647.0,292.1683,292.1683,291.2348,291.4313,30647.0
2024-11-13 11:00:00,296.59,296.82,296.19,296.4,29389.0,291.4509,291.677,291.0579,291.2642,29389.0
2024-11-13 11:10:00,296.4,297.14,296.25,296.94,25558.0,291.2642,291.9914,291.1168,291.7949,25558.0
2024-11-13 11:20:00,296.94,297.33,296.92,297.27,18520.0,291.7949,292.1781,291.7752,292.1192,18520.0
2024-11-13 11:30:00,297.17,297.34,296.81,296.92,22514.0,292.0209,292.1879,291.6671,291.7752,22514.0
2024-11-13 11:40:00,296.9,297.44,296.83,297.38,15957.0,291.7556,292.2862,291.6868,292.2273,15957.0
2024-11-13 11:50:00,297.46,297.52,296.9,296.94,13702.0,292.3059,292.3648,291.7556,291.7949,13702.0
2024-11-13 12:00:00,296.96,297.47,296.76,297.13,53312.0,291.8145,292.3157,291.618,291.9816,53312.0
2024-11-13 12:10:00,297.21,297.32,296.69,296.72,14810.0,292.0602,292.1683,291.5492,291.5787,14810.0
2024-11-13 12:20:00,296.7,296.75,296.53,296.66,11069.0,291.559,291.6082,291.392,291.5197,11069.0
2024-11-13 12:30:00,296.72,297.14,296.61,297.07,13348.0,291.5787,291.9914,291.4706,291.9226,13348.0
2024-11-13 12:40:00,297.12,297.33,297.05,297.18,14945.0,291.9718,292.1781,291.903,292.0307,14945.0
2024-11-13 12:50:00,297.15,297.33,296.93,297.18,13471.0,292.0012,292.1781,291.785,292.0307,13471.0
2024-11-13 13:00:00,297.22,297.48,297.02,297.07,10118.0,292.07,292.3255,291.8735,291.9226,10118.0
2024-11-13 13:10:00,297.02,297.16,296.93,297.0,8391.0,291.8735,292.0111,291.785,291.8538,8391.0
2024-11-13 13:20:00,297.02,297.07,296.63,296.74,10013.0,291.8735,291.9226,291.4902,291.5983,10013.0
2024-11-13 13:30:00,296.73,296.84,296.53,296.71,9738.0,291.5885,291.6966,291.392,291.5689,9738.0
2024-11-13 13:40:00,296.73,297.12,296.67,297.02,6354.0,291.5885,291.9718,291.5296,291.8735,6354.0
2024-11-13 13:50:00,297.12,297.12,296.74,296.84,11595.0,291.9718,291.9718,291.5983,291.6966,11595.0
2024-11-13 14:00:00,296.85,297.2,296.84,297.14,9229.0,291.7064,292.0504,291.6966,291.9914,9229.0
2024-11-13 14:10:00,297.13,297.76,297.12,297.6,17978.0,291.9816,292.6007,291.9718,292.4434,17978.0
2024-11-13 14:20:00,297.54,297.71,297.51,297.53,8035.0,292.3845,292.5515,292.355,292.3747,8035.0
2024-11-13 14:30:00,297.54,297.54,297.18,297.2,21906.0,292.3845,292.3845,292.0307,292.0504,21906.0
2024-11-13 14:40:00,297.2,297.22,296.85,296.85,11659.0,292.0504,292.07,291.7064,291.7064,11659.0
2024-11-13 14:50:00,296.98,296.98,296.7,296.78,13805.0,291.8342,291.8342,291.559,291.6376,13805.0
2024-11-13 15:00:00,296.75,297.07,296.74,296.93,19527.0,291.6082,291.9226,291.5983,291.785,19527.0
2024-11-13 15:10:00,296.94,297.22,295.21,296.22,152019.0,291.7949,292.07,290.0949,291.0874,152019.0
2024-11-13 15:20:00,296.09,297.49,295.92,297.37,53423.0,290.9596,292.3353,290.7925,292.2174,53423.0
2024-11-13 15:30:00,297.33,297.67,297.1,297.67,38198.0,292.1781,292.5122,291.9521,292.5122,38198.0
2024-11-13 15:40:00,297.58,297.58,297.12,297.44,28799.0,292.4238,292.4238,291.9718,292.2862,28799.0
2024-11-13 15:50:00,297.36,297.6,296.98,297.25,140243.0,292.2076,292.4434,291.8342,292.0995,140243.0
2024-11-14 09:30:00,298.0,298.73,296.61,296.66,77737.0,292.8365,293.5539,291.4706,291.5197,77737.0
2024-11-14 09:40:00,296.73,297.91,296.59,297.75,22352.0,291.5885,292.7481,291.4509,292.5908,22352.0
2024-11-14 09:50:00,297.75,298.2,297.58,297.82,17729.0,292.5908,293.033,292.4238,292.6596,17729.0
2024-11-14 10:00:00,297.98,298.74,297.8,298.47,31282.0,292.8169,293.5637,292.64,293.2984,31282.0
2024-11-14 10:10:00,298.47,298.58,297.68,298.58,21774.0,293.2984,293.4065,292.5221,293.4065,21774.0
2024-11-14 10:20:00,298.6,299.0,298.31,299.0,26417.0,293.4261,293.8192,293.1411,293.8192,26417.0
2024-11-14 10:30:00,299.0,299.39,298.77,299.29,16021.0,293.8192,294.2024,293.5932,294.1042,16021.0
2024-11-14 10:40:00,299.17,299.38,298.88,299.0,10375.0,293.9862,294.1926,293.7013,293.8192,10375.0
2024-11-14 10:50:00,298.95,299.11,298.61,298.72,17709.0,293.77,293.9273,293.4359,293.544,17709.0
2024-11-14 11:00:00,298.85,298.97,298.45,298.96,11887.0,293.6718,293.7897,293.2787,293.7799,11887.0
2024-11-14 11:10:00,298.91,299.5,298.9,299.27,17319.0,293.7307,294.3105,293.7209,294.0845,17319.0
2024-11-14 11:20:00,299.35,299.78,299.17,299.42,18606.0,294.1631,294.5857,293.9862,294.2319,18606.0
2024-11-14 11:30:00,299.42,299.52,299.21,299.26,19654.0,294.2319,294.3302,294.0255,294.0747,19654.0
2024-11-14 11:40:00,299.33,299.41,298.9,298.9,20844.0,294.1435,294.2221,293.7209,293.7209,20844.0
2024-11-14 11:50:00,298.94,298.94,298.38,298.54,15664.0,293.7602,293.7602,293.2099,293.3672,15664.0
2024-11-14 12:00:00,298.53,298.53,297.96,297.97,12546.0,293.3573,293.3573,292.7972,292.807,12546.0
2024-11-14 12:10:00,297.96,298.18,297.83,298.1,13356.0,292.7972,293.0134,292.6695,292.9348,13356.0
2024-11-14 12:20:00,298.08,298.4,297.71,298.28,19950.0,292.9151,293.2296,292.5515,293.1117,19950.0
2024-11-14 12:30:00,298.29,298.52,298.0,298.48,3490.0,293.1215,293.3475,292.8365,293.3082,3490.0
2024-11-14 12:40:00,298.48,298.78,298.14,298.43,15462.0,293.3082,293.603,292.9741,293.2591,15462.0
2024-11-14 12:50:00,298.43,299.09,298.4,298.96,8034.0,293.2591,293.9076,293.2296,293.7799,8034.0
2024-11-14 13:00:00,298.88,299.09,298.78,299.0,10560.0,293.7013,293.9076,293.603,293.8192,10560.0
2024-11-14 13:10:00,298.95,299.15,298.7,298.78,17372.0,293.77,293.9666,293.5244,293.603,17372.0
2024-11-14 13:20:00,298.79,298.96,298.71,298.79,9299.0,293.6128,293.7799,293.5342,293.6128,9299.0
2024-11-14 13:30:00,298.86,298.98,298.59,298.76,15533.0,293.6816,293.7995,293.4163,293.5833,15533.0
2024-11-14 13:40:00,298.67,299.12,298.67,299.09,12350.0,293.4949,293.9371,293.4949,293.9076,12350.0
2024-11-14 13:50:00,299.1,299.16,298.74,298.74,15386.0,293.9174,293.9764,293.5637,293.5637,15386.0
2024-11-14 14:00:00,298.79,299.47,298.79,299.36,31413.0,293.6128,294.281,293.6128,294.1729,31413.0
2024-11-14 14:10:00,299.36,299.65,299.34,299.47,20625.0,294.1729,294.4579,294.1533,294.281,20625.0
2024-11-14 14:20:00,299.46,299.51,299.15,299.49,17440.0,294.2712,294.3203,293.9666,294.3007,17440.0
2024-11-14 14:30:00,299.6,299.73,299.48,299.72,11876.0,294.4088,294.5365,294.2909,294.5267,11876.0
2024-11-14 14:40:00,299.76,299.89,299.75,299.84,11015.0,294.566,294.6938,294.5562,294.6446,11015.0
2024-11-14 14:50:00,299.89,300.11,299.79,299.8,26448.0,294.6938,294.9099,294.5955,294.6053,26448.0
2024-11-14 15:00:00,299.74,299.8,298.72,298.91,18976.0,294.5464,294.6053,293.544,293.7307,18976.0
2024-11-14 15:10:00,298.9,299.26,298.5,299.12,22688.0,293.7209,294.0747,293.3278,293.9371,22688.0
2024-11-14 15:20:00,299.12,299.28,298.9,299.03,17606.0,293.9371,294.0943,293.7209,293.8487,17606.0
2024-11-14 15:30:00,299.11,299.44,298.91,299.25,24754.0,293.9273,294.2516,293.7307,294.0648,24754.0
2024-11-14 15:40:00,299.31,299.39,298.3,298.37,49968.0,294.1238,294.2024,293.1313,293.2001,49968.0
2024-11-14 15:50:00,298.29,298.71,298.15,298.53,151660.0,293.1215,293.5342,292.9839,293.3573,151660.0
2024-11-15 09:30:00,297.72,299.5,297.37,298.6,201992.0,292.5614,294.3105,292.2174,293.4261,201992.0
2024-11-15 09:40:00,298.6,299.13,297.94,298.09,13574.0,293.4261,293.9469,292.7775,292.9249,13574.0
2024-11-15 09:50:00,297.85,298.11,297.1,297.22,15695.0,292.6891,292.9446,291.9521,292.07,15695.0
2024-11-15 10:00:00,297.48,297.52,295.7,295.86,32728.0,292.3255,292.3648,290.5764,290.7336,32728.0
2024-11-15 10:10:00,295.86,296.12,295.18,296.07,26740.0,290.7336,290.9891,290.0654,290.9399,26740.0
2024-11-15 10:20:00,295.97,296.27,295.68,295.68,46769.0,290.8417,291.1365,290.5567,290.5567,46769.0
2024-11-15 10:30:00,295.51,295.58,294.75,295.19,35033.0,290.3897,290.4584,289.6428,290.0752,35033.0
2024-11-15 10:40:00,295.18,295.5,295.0,295.3,46280.0,290.0654,290.3798,289.8885,290.1833,46280.0
2024-11-15 10:50:00,295.49,295.77,294.18,294.26,51124.0,290.37,290.6451,289.0827,289.1613,51124.0
2024-11-15 11:00:00,294.15,294.33,292.26,292.69,112399.0,289.0532,289.2301,287.196,287.6185,112399.0
2024-11-15 11:10:00,292.69,293.65,292.36,293.52,38489.0,287.6185,288.5619,287.2942,288.4341,38489.0
2024-11-15 11:20:00,293.63,293.84,293.0,293.5,30972.0,288.5422,288.7486,287.9231,288.4145,30972.0
2024-11-15 11:30:00,293.47,293.73,292.81,293.19,35037.0,288.385,288.6405,287.7364,288.1099,35037.0
2024-11-15 11:40:00,293.18,293.18,292.34,292.79,25865.0,288.1,288.1,287.2746,287.7168,25865.0
2024-11-15 11:50:00,292.87,292.88,292.01,292.17,25964.0,287.7954,287.8052,286.9503,287.1075,25964.0
2024-11-15 12:00:00,292.04,292.21,291.42,291.42,35194.0,286.9798,287.1468,286.3705,286.3705,35194.0
2024-11-15 12:10:00,291.36,291.81,291.32,291.43,29906.0,286.3116,286.7538,286.2723,286.3803,29906.0
2024-11-15 12:20:00,291.47,291.66,291.26,291.5,26778.0,286.4197,286.6064,286.2133,286.4491,26778.0
2024-11-15 12:30:00,291.5,291.53,290.91,290.91,30585.0,286.4491,286.4786,285.8694,285.8694,30585.0
2024-11-15 12:40:00,290.95,291.28,290.5,290.58,45972.0,285.9087,286.2329,285.4665,285.5451,45972.0
2024-11-15 12:50:00,290.58,290.62,290.1,290.52,60751.0,285.5451,285.5844,285.0734,285.4861,60751.0
2024-11-15 13:00:00,290.49,290.6,289.72,289.83,51716.0,285.4566,285.5647,284.7,284.8081,51716.0
2024-11-15 13:10:00,289.86,290.46,289.78,290.26,21011.0,284.8376,285.4272,284.7589,285.2306,21011.0
2024-11-15 13:20:00,290.14,290.67,290.14,290.38,16233.0,285.1127,285.6335,285.1127,285.3485,16233.0
2024-11-15 13:30:00,290.34,291.05,290.23,291.05,40895.0,285.3092,286.0069,285.2011,286.0069,40895.0
2024-11-15 13:40:00,291.01,291.6,290.75,291.15,19139.0,285.9676,286.5474,285.7121,286.1052,19139.0
2024-11-15 13:50:00,291.21,291.66,291.08,291.57,22445.0,286.1642,286.6064,286.0364,286.5179,22445.0
2024-11-15 14:00:00,291.6,291.9,291.25,291.9,33876.0,286.5474,286.8422,286.2035,286.8422,33876.0
2024-11-15 14:10:00,291.84,291.97,291.57,291.91,18488.0,286.7832,286.911,286.5179,286.852,18488.0
2024-11-15 14:20:00,291.83,291.93,291.29,291.7,17109.0,286.7734,286.8717,286.2428,286.6457,17109.0
2024-11-15 14:30:00,291.61,292.19,291.6,292.05,19098.0,286.5572,287.1272,286.5474,286.9896,19098.0
2024-11-15 14:40:00,292.05,292.79,291.91,292.78,24501.0,286.9896,287.7168,286.852,287.707,24501.0
2024-11-15 14:50:00,292.72,292.87,292.41,292.87,21729.0,287.648,287.7954,287.3434,287.7954,21729.0
2024-11-15 15:00:00,292.87,293.07,292.65,292.94,36149.0,287.7954,287.9919,287.5792,287.8642,36149.0
2024-11-15 15:10:00,292.85,292.94,292.61,292.88,16308.0,287.7757,287.8642,287.5399,287.8052,16308.0
2024-11-15 15:20:00,292.92,293.25,292.6,292.65,32396.0,287.8445,288.1688,287.5301,287.5792,32396.0
2024-11-15 15:30:00,292.65,292.98,292.63,292.67,31855.0,287.5792,287.9035,287.5596,287.5989,31855.0
2024-11-15 15:40:00,292.67,292.79,292.4,292.62,33564.0,287.5989,287.7168,287.3335,287.5497,33564.0
2024-11-15 15:50:00,292.62,292.99,292.27,292.63,178285.0,287.5497,287.9133,287.2058,287.5596,178285.0
2024-11-18 09:30:00,293.01,295.44,293.01,294.87,172251.0,287.933,290.3209,287.933,289.7607,172251.0
2024-11-18 09:40:00,294.57,295.28,294.0,294.01,69105.0,289.4659,290.1636,288.9058,288.9156,69105.0
2024-11-18 09:50:00,294.0,294.82,293.89,294.38,49429.0,288.9058,289.7116,288.7977,289.2792,49429.0
2024-11-18 10:00:00,294.32,294.83,294.17,294.5,35632.0,289.2203,289.7214,289.0729,289.3972,35632.0
2024-11-18 10:10:00,294.49,294.71,292.88,292.96,44805.0,289.3873,289.6035,287.8052,287.8838,44805.0
2024-11-18 10:20:00,292.88,292.89,291.83,292.07,33505.0,287.8052,287.8151,286.7734,287.0093,33505.0
2024-11-18 10:30:00,292.07,292.45,291.95,292.27,34855.0,287.0093,287.3827,286.8913,287.2058,34855.0
2024-11-18 10:40:00,292.25,292.56,292.15,292.3,27500.0,287.1861,287.4908,287.0879,287.2353,27500.0
2024-11-18 10:50:00,292.3,292.69,292.19,292.64,23628.0,287.2353,287.6185,287.1272,287.5694,23628.0
2024-11-18 11:00:00,292.52,292.74,292.37,292.39,18882.0,287.4515,287.6676,287.3041,287.3237,18882.0
2024-11-18 11:10:00,292.43,292.7,292.42,292.53,16985.0,287.363,287.6283,287.3532,287.4613,16985.0
2024-11-18 11:20:00,292.5,292.55,292.21,292.3,37413.0,287.4318,287.4809,287.1468,287.2353,37413.0
2024-11-18 11:30:00,292.27,292.62,292.12,292.19,28446.0,287.2058,287.5497,287.0584,287.1272,28446.0
2024-11-18 11:40:00,292.19,292.28,291.49,291.49,25751.0,287.1272,287.2156,286.4393,286.4393,25751.0
2024-11-18 11:50:00,291.56,291.72,291.23,291.4,24638.0,286.5081,286.6653,286.1838,286.3509,24638.0
2024-11-18 12:00:00,291.46,291.67,291.29,291.63,19494.0,286.4098,286.6162,286.2428,286.5769,19494.0
2024-11-18 12:10:00,291.63,291.8,291.26,291.32,24675.0,286.5769,286.7439,286.2133,286.2723,24675.0
2024-11-18 12:20:00,291.32,291.68,291.28,291.4,35076.0,286.2723,286.626,286.2329,286.3509,35076.0
2024-11-18 12:30:00,291.44,292.0,291.39,291.95,16281.0,286.3902,286.9405,286.341,286.8913,16281.0
2024-11-18 12:40:00,291.96,292.03,291.76,291.86,11435.0,286.9012,286.97,286.7046,286.8029,11435.0
2024-11-18 12:50:00,291.86,292.2,291.81,292.17,16156.0,286.8029,287.137,286.7538,287.1075,16156.0
2024-11-18 13:00:00,292.18,292.19,291.87,291.94,14266.0,287.1174,287.1272,286.8127,286.8815,14266.0
2024-11-18 13:10:00,291.9,292.32,291.9,292.31,18205.0,286.8422,287.2549,286.8422,287.2451,18205.0
2024-11-18 13:20:00,292.32,292.38,292.16,292.34,11620.0,287.2549,287.3139,287.0977,287.2746,11620.0
2024-11-18 13:30:00,292.31,292.31,292.15,292.21,11136.0,287.2451,287.2451,287.0879,287.1468,11136.0
2024-11-18 13:40:00,292.2,292.24,291.53,291.7,33304.0,287.137,287.1763,286.4786,286.6457,33304.0
2024-11-18 13:50:00,291.69,291.95,291.65,291.91,12147.0,286.6358,286.8913,286.5965,286.852,12147.0
2024-11-18 14:00:00,291.89,292.34,291.89,292.25,17460.0,286.8324,287.2746,286.8324,287.1861,17460.0
2024-11-18 14:10:00,292.38,292.44,291.9,291.9,20846.0,287.3139,287.3728,286.8422,286.8422,20846.0
2024-11-18 14:20:00,291.83,291.89,291.61,291.82,14098.0,286.7734,286.8324,286.5572,286.7636,14098.0
2024-11-18 14:30:00,291.78,291.79,291.61,291.75,15133.0,286.7243,286.7341,286.5572,286.6948,15133.0
2024-11-18 14:40:00,291.75,291.9,291.57,291.9,16081.0,286.6948,286.8422,286.5179,286.8422,16081.0
2024-11-18 14:50:00,291.85,292.0,291.71,291.82,14650.0,286.7931,286.9405,286.6555,286.7636,14650.0
2024-11-18 15:00:00,291.85,291.88,291.45,291.51,14598.0,286.7931,286.8226,286.4,286.459,14598.0
2024-11-18 15:10:00,291.52,291.69,291.42,291.47,28645.0,286.4688,286.6358,286.3705,286.4197,28645.0
2024-11-18 15:20:00,291.43,291.47,291.13,291.25,26022.0,286.3803,286.4197,286.0855,286.2035,26022.0
2024-11-18 15:30:00,291.23,291.39,291.21,291.36,22408.0,286.1838,286.341,286.1642,286.3116,22408.0
2024-11-18 15:40:00,291.36,291.43,291.01,291.04,42994.0,286.3116,286.3803,285.9676,285.9971,42994.0
2024-11-18 15:50:00,291.06,291.22,290.78,291.14,234726.0,286.0168,286.174,285.7416,286.0954,234726.0
2024-11-19 09:30:00,290.0,291.15,288.45,288.75,106586.0,284.9751,286.1052,283.452,283.7468,106586.0
2024-11-19 09:40:00,288.73,289.49,287.6,288.28,69879.0,283.7271,284.474,282.6167,283.2849,69879.0
2024-11-19 09:50:00,288.28,290.0,288.2,289.73,47548.0,283.2849,284.9751,283.2063,284.7098,47548.0
2024-11-19 10:00:00,289.6,289.76,289.1,289.42,19955.0,284.5821,284.7393,284.0907,284.4052,19955.0
2024-11-19 10:10:00,289.4,289.56,288.88,289.02,21359.0,284.3855,284.5427,283.8745,284.0121,21359.0
2024-11-19 10:20:00,288.91,288.98,288.61,288.97,22428.0,283.904,283.9728,283.6092,283.963,22428.0
2024-11-19 10:30:00,288.84,290.48,288.84,290.33,28156.0,283.8352,285.4468,283.8352,285.2994,28156.0
2024-11-19 10:40:00,290.33,290.65,290.18,290.55,27734.0,285.2994,285.6139,285.152,285.5156,27734.0
2024-11-19 10:50:00,290.55,290.55,290.01,290.09,17424.0,285.5156,285.5156,284.985,285.0636,17424.0
2024-11-19 11:00:00,290.25,290.38,289.93,290.23,14708.0,285.2208,285.3485,284.9063,285.2011,14708.0
2024-11-19 11:10:00,290.23,290.79,290.11,290.57,21209.0,285.2011,285.7514,285.0832,285.5352,21209.0
2024-11-19 11:20:00,290.47,291.24,290.46,291.17,13905.0,285.437,286.1936,285.4272,286.1249,13905.0
2024-11-19 11:30:00,291.21,291.42,290.95,290.99,31210.0,286.1642,286.3705,285.9087,285.948,31210.0
2024-11-19 11:40:00,291.01,291.04,290.7,290.8,12613.0,285.9676,285.9971,285.663,285.7613,12613.0
2024-11-19 11:50:00,290.87,291.57,290.7,291.48,20739.0,285.8301,286.5179,285.663,286.4295,20739.0
2024-11-19 12:00:00,291.47,291.58,291.32,291.34,25421.0,286.4197,286.5277,286.2723,286.2919,25421.0
2024-11-19 12:10:00,291.32,291.58,291.11,291.28,21836.0,286.2723,286.5277,286.0659,286.2329,21836.0
2024-11-19 12:20:00,291.24,291.33,291.09,291.28,10599.0,286.1936,286.2821,286.0462,286.2329,10599.0
2024-11-19 12:30:00,291.22,291.57,291.15,291.46,13126.0,286.174,286.5179,286.1052,286.4098,13126.0
2024-11-19 12:40:00,291.42,291.52,291.15,291.19,11646.0,286.3705,286.4688,286.1052,286.1445,11646.0
2024-11-19 12:50:00,291.18,291.39,291.06,291.32,8723.0,286.1347,286.341,286.0168,286.2723,8723.0
2024-11-19 13:00:00,291.32,291.35,291.04,291.22,10372.0,286.2723,286.3017,285.9971,286.174,10372.0
2024-11-19 13:10:00,291.33,291.74,291.24,291.48,18546.0,286.2821,286.685,286.1936,286.4295,18546.0
2024-11-19 13:20:00,291.48,291.53,291.25,291.43,12740.0,286.4295,286.4786,286.2035,286.3803,12740.0
2024-11-19 13:30:00,291.43,291.7,291.32,291.7,8310.0,286.3803,286.6457,286.2723,286.6457,8310.0
2024-11-19 13:40:00,291.78,292.02,291.66,291.88,14948.0,286.7243,286.9601,286.6064,286.8226,14948.0
2024-11-19 13:50:00,291.92,292.04,291.84,292.03,18006.0,286.8619,286.9798,286.7832,286.97,18006.0
2024-11-19 14:00:00,292.03,292.08,291.33,291.74,30875.0,286.97,287.0191,286.2821,286.685,30875.0
2024-11-19 14:10:00,291.73,291.74,291.34,291.41,9920.0,286.6751,286.685,286.2919,286.3607,9920.0
2024-11-19 14:20:00,291.44,291.5,291.09,291.17,19193.0,286.3902,286.4491,286.0462,286.1249,19193.0
2024-11-19 14:30:00,291.13,291.21,290.58,290.69,13396.0,286.0855,286.1642,285.5451,285.6532,13396.0
2024-11-19 14:40:00,290.67,290.71,290.49,290.49,11613.0,285.6335,285.6728,285.4566,285.4566,11613.0
2024-11-19 14:50:00,290.48,290.75,290.46,290.56,16717.0,285.4468,285.7121,285.4272,285.5254,16717.0
2024-11-19 15:00:00,290.59,290.6,290.31,290.44,12974.0,285.5549,285.5647,285.2798,285.4075,12974.0
2024-11-19 15:10:00,290.44,290.78,290.32,290.78,14755.0,285.4075,285.7416,285.2896,285.7416,14755.0
2024-11-19 15:20:00,290.78,290.88,290.67,290.88,16876.0,285.7416,285.8399,285.6335,285.8399,16876.0
2024-11-19 15:30:00,290.85,290.88,290.59,290.62,25227.0,285.8104,285.8399,285.5549,285.5844,25227.0
2024-11-19 15:40:00,290.58,290.75,290.43,290.65,21408.0,285.5451,285.7121,285.3977,285.6139,21408.0
2024-11-19 15:50:00,290.69,290.86,290.41,290.67,191318.0,285.6532,285.8202,285.378,285.6335,191318.0
2024-11-20 09:30:00,290.62,291.32,288.78,289.25,102801.0,285.5844,286.2723,283.7763,284.2381,102801.0
2024-11-20 09:40:00,289.25,289.26,288.49,289.06,126013.0,284.2381,284.2479,283.4913,284.0514,126013.0
2024-11-20 09:50:00,289.02,289.5,288.65,289.4,26861.0,284.0121,284.4838,283.6485,284.3855,26861.0
2024-11-20 10:00:00,289.23,289.57,288.88,288.94,20459.0,284.2185,284.5526,283.8745,283.9335,20459.0
2024-11-20 10:10:00,289.04,289.44,288.25,288.28,38394.0,284.0318,284.4248,283.2554,283.2849,38394.0
2024-11-20 10:20:00,288.28,289.14,288.28,288.76,39580.0,283.2849,284.13,283.2849,283.7566,39580.0
2024-11-20 10:30:00,288.76,289.53,288.74,289.51,23465.0,283.7566,284.5133,283.737,284.4936,23465.0
2024-11-20 10:40:00,289.52,289.53,288.8,289.09,16766.0,284.5034,284.5133,283.7959,284.0809,16766.0
2024-11-20 10:50:00,289.19,289.33,288.93,289.06,17806.0,284.1792,284.3167,283.9237,284.0514,17806.0
2024-11-20 11:00:00,289.06,289.3,288.83,289.02,54542.0,284.0514,284.2873,283.8254,284.0121,54542.0
2024-11-20 11:10:00,289.23,289.37,288.9,289.3,27256.0,284.2185,284.356,283.8942,284.2873,27256.0
2024-11-20 11:20:00,289.3,289.52,289.22,289.25,33036.0,284.2873,284.5034,284.2086,284.2381,33036.0
2024-11-20 11:30:00,289.28,289.75,289.23,289.68,19260.0,284.2676,284.7295,284.2185,284.6607,19260.0
2024-11-20 11:40:00,289.71,290.17,289.7,290.15,17046.0,284.6902,285.1422,284.6803,285.1225,17046.0
2024-11-20 11:50:00,290.1,290.36,290.02,290.07,16867.0,285.0734,285.3289,284.9948,285.0439,16867.0
2024-11-20 12:00:00,290.13,290.28,290.0,290.15,11227.0,285.1029,285.2503,284.9751,285.1225,11227.0
2024-11-20 12:10:00,290.16,290.24,290.01,290.08,38881.0,285.1324,285.211,284.985,285.0537,38881.0
2024-11-20 12:20:00,290.06,290.06,289.52,289.56,13636.0,285.0341,285.0341,284.5034,284.5427,13636.0
2024-11-20 12:30:00,289.52,290.01,289.52,289.76,9557.0,284.5034,284.985,284.5034,284.7393,9557.0
2024-11-20 12:40:00,289.77,290.17,289.74,290.17,10905.0,284.7491,285.1422,284.7196,285.1422,10905.0
2024-11-20 12:50:00,290.14,290.21,289.68,289.68,5186.0,285.1127,285.1815,284.6607,284.6607,5186.0
2024-11-20 13:00:00,289.76,289.83,289.63,289.76,6068.0,284.7393,284.8081,284.6115,284.7393,6068.0
2024-11-20 13:10:00,289.81,290.54,289.44,289.84,157658.0,284.7884,285.5058,284.4248,284.8179,157658.0
2024-11-20 13:20:00,289.79,289.79,288.85,289.6,57447.0,284.7688,284.7688,283.8451,284.5821,57447.0
2024-11-20 13:30:00,289.66,289.66,289.07,289.44,17915.0,284.641,284.641,284.0612,284.4248,17915.0
2024-11-20 13:40:00,289.34,289.42,289.1,289.13,15324.0,284.3266,284.4052,284.0907,284.1202,15324.0
2024-11-20 13:50:00,289.19,289.36,289.07,289.35,15741.0,284.1792,284.3462,284.0612,284.3364,15741.0
2024-11-20 14:00:00,289.36,289.62,289.26,289.62,7449.0,284.3462,284.6017,284.2479,284.6017,7449.0
2024-11-20 14:10:00,289.59,289.63,289.33,289.45,18141.0,284.5722,284.6115,284.3167,284.4347,18141.0
2024-11-20 14:20:00,289.5,289.76,289.47,289.76,12305.0,284.4838,284.7393,284.4543,284.7393,12305.0
2024-11-20 14:30:00,289.71,290.06,289.64,290.02,19259.0,284.6902,285.0341,284.6214,284.9948,19259.0
2024-11-20 14:40:00,289.98,290.04,289.85,289.9,7365.0,284.9555,285.0144,284.8277,284.8769,7365.0
2024-11-20 14:50:00,289.91,290.15,289.83,289.88,11837.0,284.8867,285.1225,284.8081,284.8572,11837.0
2024-11-20 15:00:00,289.88,289.97,289.68,289.84,15477.0,284.8572,284.9456,284.6607,284.8179,15477.0
2024-11-20 15:10:00,289.84,290.07,289.76,289.98,22801.0,284.8179,285.0439,284.7393,284.9555,22801.0
2024-11-20 15:20:00,289.98,290.04,289.72,289.87,38311.0,284.9555,285.0144,284.7,284.8474,38311.0
2024-11-20 15:30:00,289.9,290.72,289.86,290.7,31436.0,284.8769,285.6826,284.8376,285.663,31436.0
2024-11-20 15:40:00,290.71,290.95,290.56,290.92,36864.0,285.6728,285.9087,285.5254,285.8792,36864.0
2024-11-20 15:50:00,290.91,291.08,290.6,290.86,133884.0,285.8694,286.0364,285.5647,285.8202,133884.0
2024-11-21 09:30:00,285.0,286.73,283.46,284.5,395061.0,280.0618,281.7618,278.5484,279.5704,395061.0
2024-11-21 09:40:00,284.48,285.81,284.1,285.67,94397.0,279.5508,280.8577,279.1774,280.7202,94397.0
2024-11-21 09:50:00,285.81,286.5,285.56,285.88,108445.0,280.8577,281.5358,280.6121,280.9265,108445.0
2024-11-21 10:00:00,285.9,285.93,285.11,285.93,78259.0,280.9462,280.9756,280.1699,280.9756,78259.0
2024-11-21 10:10:00,286.0,286.0,285.35,285.45,34847.0,281.0444,281.0444,280.4057,280.504,34847.0
2024-11-21 10:20:00,285.37,285.85,284.64,285.16,106112.0,280.4254,280.897,279.708,280.219,106112.0
2024-11-21 10:30:00,285.1,285.83,285.02,285.59,98050.0,280.16,280.8774,280.0814,280.6415,98050.0
2024-11-21 10:40:00,285.61,286.13,285.19,285.55,78147.0,280.6612,281.1722,280.2485,280.6022,78147.0
2024-11-21 10:50:00,285.5,286.43,285.46,285.92,84744.0,280.5531,281.467,280.5138,280.9658,84744.0
2024-11-21 11:00:00,286.0,286.04,285.5,285.59,42307.0,281.0444,281.0837,280.5531,280.6415,42307.0
2024-11-21 11:10:00,285.59,286.02,285.45,285.53,66684.0,280.6415,281.0641,280.504,280.5826,66684.0
2024-11-21 11:20:00,285.61,285.77,285.4,285.59,33661.0,280.6612,280.8184,280.4548,280.6415,33661.0
2024-11-21 11:30:00,285.72,286.8,285.59,286.62,86116.0,280.7693,281.8306,280.6415,281.6537,86116.0
2024-11-21 11:40:00,286.55,286.91,286.29,286.81,29188.0,281.5849,281.9387,281.3294,281.8404,29188.0
2024-11-21 11:50:00,286.8,286.93,286.44,286.68,32290.0,281.8306,281.9583,281.4768,281.7127,32290.0
2024-11-21 12:00:00,286.65,287.07,286.53,286.67,40006.0,281.6832,282.0959,281.5653,281.7028,40006.0
2024-11-21 12:10:00,286.74,286.79,286.52,286.56,21110.0,281.7716,281.8207,281.5554,281.5947,21110.0
2024-11-21 12:20:00,286.66,287.55,286.51,287.5,33576.0,281.693,282.5676,281.5456,282.5184,33576.0
2024-11-21 12:30:00,287.5,287.63,287.11,287.58,44959.0,282.5184,282.6462,282.1352,282.5971,44959.0
2024-11-21 12:40:00,287.52,287.95,287.5,287.72,37874.0,282.5381,282.9606,282.5184,282.7346,37874.0
2024-11-21 12:50:00,287.8,287.91,287.61,287.8,19177.0,282.8132,282.9213,282.6265,282.8132,19177.0
2024-11-21 13:00:00,287.8,288.45,287.79,288.25,33531.0,282.8132,283.452,282.8034,283.2554,33531.0
2024-11-21 13:10:00,288.26,288.39,287.79,288.03,23294.0,283.2653,283.393,282.8034,283.0393,23294.0
2024-11-21 13:20:00,288.04,288.6,288.04,288.45,37496.0,283.0491,283.5994,283.0491,283.452,37496.0
2024-11-21 13:30:00,288.42,288.54,288.03,288.15,18402.0,283.4225,283.5404,283.0393,283.1572,18402.0
2024-11-21 13:40:00,288.09,288.15,287.7,287.7,14331.0,283.0982,283.1572,282.715,282.715,14331.0
2024-11-21 13:50:00,287.73,287.91,287.32,287.57,30552.0,282.7445,282.9213,282.3416,282.5872,30552.0
2024-11-21 14:00:00,287.56,288.01,287.44,288.01,31634.0,282.5774,283.0196,282.4595,283.0196,31634.0
2024-11-21 14:10:00,288.0,288.18,287.81,287.94,29488.0,283.0098,283.1867,282.8231,282.9508,29488.0
2024-11-21 14:20:00,288.0,288.28,287.92,288.1,18830.0,283.0098,283.2849,282.9312,283.108,18830.0
2024-11-21 14:30:00,288.05,288.05,287.37,287.39,75479.0,283.0589,283.0589,282.3907,282.4103,75479.0
2024-11-21 14:40:00,287.5,287.5,287.15,287.29,18405.0,282.5184,282.5184,282.1745,282.3121,18405.0
2024-11-21 14:50:00,287.29,287.38,286.94,287.38,29571.0,282.3121,282.4005,281.9681,282.4005,29571.0
2024-11-21 15:00:00,287.44,287.5,287.13,287.43,28261.0,282.4595,282.5184,282.1549,282.4497,28261.0
2024-11-21 15:10:00,287.48,287.58,287.3,287.53,35205.0,282.4988,282.5971,282.3219,282.5479,35205.0
2024-11-21 15:20:00,287.53,287.72,287.17,287.17,70183.0,282.5479,282.7346,282.1942,282.1942,70183.0
2024-11-21 15:30:00,287.26,287.55,287.11,287.55,64020.0,282.2826,282.5676,282.1352,282.5676,64020.0
2024-11-21 15:40:00,287.54,288.37,287.51,288.32,72222.0,282.5578,283.3734,282.5283,283.3242,72222.0
2024-11-21 15:50:00,288.28,288.6,288.11,288.47,263449.0,283.2849,283.5994,283.1179,283.4716,263449.0
2024-11-22 09:30:00,288.47,289.17,288.14,288.99,97529.0,283.4716,284.1595,283.1474,283.9826,97529.0
2024-11-22 09:40:00,289.13,290.6,289.13,290.4,34862.0,284.1202,285.5647,284.1202,285.3682,34862.0
2024-11-22 09:50:00,290.23,290.39,289.26,289.74,22570.0,285.2011,285.3584,284.2479,284.7196,22570.0
2024-11-22 10:00:00,289.69,289.94,289.08,289.08,21827.0,284.6705,284.9162,284.0711,284.0711,21827.0
2024-11-22 10:10:00,289.22,289.28,288.9,289.28,13138.0,284.2086,284.2676,283.8942,284.2676,13138.0
2024-11-22 10:20:00,289.2,289.28,288.85,289.13,12859.0,284.189,284.2676,283.8451,284.1202,12859.0
2024-11-22 10:30:00,289.09,289.42,288.87,289.17,29976.0,284.0809,284.4052,283.8647,284.1595,29976.0
2024-11-22 10:40:00,289.22,289.45,289.03,289.25,11366.0,284.2086,284.4347,284.0219,284.2381,11366.0
2024-11-22 10:50:00,289.27,289.61,289.27,289.37,14948.0,284.2578,284.5919,284.2578,284.356,14948.0
2024-11-22 11:00:00,289.55,289.64,289.23,289.36,15141.0,284.5329,284.6214,284.2185,284.3462,15141.0
2024-11-22 11:10:00,289.41,289.44,289.09,289.15,18743.0,284.3953,284.4248,284.0809,284.1399,18743.0
2024-11-22 11:20:00,289.22,289.43,289.0,289.39,26693.0,284.2086,284.415,283.9925,284.3757,26693.0
2024-11-22 11:30:00,289.33,289.39,289.01,289.28,16208.0,284.3167,284.3757,284.0023,284.2676,16208.0
2024-11-22 11:40:00,289.25,289.5,289.09,289.42,14619.0,284.2381,284.4838,284.0809,284.4052,14619.0
2024-11-22 11:50:00,289.41,289.54,289.24,289.32,14373.0,284.3953,284.5231,284.2283,284.3069,14373.0
2024-11-22 12:00:00,289.32,289.78,289.26,289.78,14684.0,284.3069,284.7589,284.2479,284.7589,14684.0
2024-11-22 12:10:00,289.79,290.0,289.72,289.86,19122.0,284.7688,284.9751,284.7,284.8376,19122.0
2024-11-22 12:20:00,289.83,289.94,289.77,289.84,11906.0,284.8081,284.9162,284.7491,284.8179,11906.0
2024-11-22 12:30:00,289.82,289.83,289.29,289.31,7336.0,284.7982,284.8081,284.2774,284.2971,7336.0
2024-11-22 12:40:00,289.31,289.7,289.28,289.67,11087.0,284.2971,284.6803,284.2676,284.6508,11087.0
2024-11-22 12:50:00,289.74,289.85,289.68,289.79,10484.0,284.7196,284.8277,284.6607,284.7688,10484.0
2024-11-22 13:00:00,289.79,289.9,289.74,289.85,13335.0,284.7688,284.8769,284.7196,284.8277,13335.0
2024-11-22 13:10:00,289.81,290.1,289.81,289.94,13130.0,284.7884,285.0734,284.7884,284.9162,13130.0
2024-11-22 13:20:00,289.95,289.96,289.71,289.78,14875.0,284.926,284.9358,284.6902,284.7589,14875.0
2024-11-22 13:30:00,289.82,290.09,289.8,289.89,21752.0,284.7982,285.0636,284.7786,284.867,21752.0
2024-11-22 13:40:00,289.91,289.99,289.72,289.72,14636.0,284.8867,284.9653,284.7,284.7,14636.0
2024-11-22 13:50:00,289.72,289.78,289.51,289.66,14998.0,284.7,284.7589,284.4936,284.641,14998.0
2024-11-22 14:00:00,289.62,289.8,289.31,289.31,74083.0,284.6017,284.7786,284.2971,284.2971,74083.0
2024-11-22 14:10:00,289.31,289.45,289.13,289.44,18177.0,284.2971,284.4347,284.1202,284.4248,18177.0
2024-11-22 14:20:00,289.41,289.68,289.37,289.64,11658.0,284.3953,284.6607,284.356,284.6214,11658.0
2024-11-22 14:30:00,289.59,289.91,289.59,289.85,34809.0,284.5722,284.8867,284.5722,284.8277,34809.0
2024-11-22 14:40:00,289.89,290.15,289.71,290.08,40837.0,284.867,285.1225,284.6902,285.0537,40837.0
2024-11-22 14:50:00,290.05,290.14,289.86,289.95,31651.0,285.0243,285.1127,284.8376,284.926,31651.0
2024-11-22 15:00:00,289.97,289.99,289.69,289.73,14821.0,284.9456,284.9653,284.6705,284.7098,14821.0
2024-11-22 15:10:00,289.8,289.8,289.44,289.72,19726.0,284.7786,284.7786,284.4248,284.7,19726.0
2024-11-22 15:20:00,289.72,289.74,289.45,289.47,26585.0,284.7,284.7196,284.4347,284.4543,26585.0
2024-11-22 15:30:00,289.51,289.89,289.48,289.87,24715.0,284.4936,284.867,284.4641,284.8474,24715.0
2024-11-22 15:40:00,289.9,290.35,289.78,290.23,71331.0,284.8769,285.3191,284.7589,285.2011,71331.0
2024-11-22 15:50:00,290.19,290.46,289.73,290.28,240814.0,285.1618,285.4272,284.7098,285.2503,240814.0
2024-11-25 09:30:00,291.76,293.55,291.76,293.48,110118.0,286.7046,288.4636,286.7046,288.3948,110118.0
2024-11-25 09:40:00,293.6,294.91,293.45,294.82,57663.0,288.5127,289.8,288.3653,289.7116,57663.0
2024-11-25 09:50:00,294.82,295.46,294.37,295.21,76637.0,289.7116,290.3405,289.2694,290.0949,76637.0
2024-11-25 10:00:00,295.15,295.37,294.74,295.1,52322.0,290.0359,290.2521,289.633,289.9868,52322.0
2024-11-25 10:10:00,295.14,295.66,294.94,295.34,57131.0,290.0261,290.5371,289.8295,290.2226,57131.0
2024-11-25 10:20:00,295.35,296.09,295.27,295.97,60950.0,290.2324,290.9596,290.1538,290.8417,60950.0
2024-11-25 10:30:00,296.06,296.38,295.34,295.54,46712.0,290.9301,291.2446,290.2226,290.4191,46712.0
2024-11-25 10:40:00,295.62,295.78,295.18,295.53,26870.0,290.4977,290.655,290.0654,290.4093,26870.0
2024-11-25 10:50:00,295.54,295.69,295.11,295.33,20663.0,290.4191,290.5665,289.9966,290.2128,20663.0
2024-11-25 11:00:00,295.26,295.49,294.6,294.69,25033.0,290.144,290.37,289.4954,289.5839,25033.0
2024-11-25 11:10:00,294.69,295.08,294.52,294.55,26044.0,289.5839,289.9671,289.4168,289.4463,26044.0
2024-11-25 11:20:00,294.59,294.6,294.09,294.14,25130.0,289.4856,289.4954,288.9943,289.0434,25130.0
2024-11-25 11:30:00,294.12,294.14,293.58,293.58,25123.0,289.0237,289.0434,288.4931,288.4931,25123.0
2024-11-25 11:40:00,293.6,294.08,293.56,293.99,21223.0,288.5127,288.9844,288.4734,288.896,21223.0
2024-11-25 11:50:00,293.94,294.5,293.84,294.21,8731.0,288.8469,289.3972,288.7486,289.1122,8731.0
2024-11-25 12:00:00,294.19,294.88,294.09,294.65,30527.0,289.0925,289.7706,288.9943,289.5446,30527.0
2024-11-25 12:10:00,294.66,294.9,294.56,294.64,12342.0,289.5544,289.7902,289.4561,289.5347,12342.0
2024-11-25 12:20:00,294.56,294.91,294.55,294.63,13051.0,289.4561,289.8,289.4463,289.5249,13051.0
2024-11-25 12:30:00,294.59,294.66,294.29,294.35,9159.0,289.4856,289.5544,289.1908,289.2498,9159.0
2024-11-25 12:40:00,294.35,294.49,294.18,294.41,14532.0,289.2498,289.3873,289.0827,289.3087,14532.0
2024-11-25 12:50:00,294.45,294.76,294.42,294.72,8408.0,289.348,289.6526,289.3185,289.6133,8408.0
2024-11-25 13:00:00,294.8,295.16,294.8,295.11,10229.0,289.692,290.0457,289.692,289.9966,10229.0
2024-11-25 13:10:00,295.17,295.28,295.0,295.02,12605.0,290.0555,290.1636,289.8885,289.9081,12605.0
2024-11-25 13:20:00,295.01,295.35,294.95,295.31,12366.0,289.8983,290.2324,289.8394,290.1931,12366.0
2024-11-25 13:30:00,295.3,295.37,295.22,295.3,10961.0,290.1833,290.2521,290.1047,290.1833,10961.0
2024-11-25 13:40:00,295.38,295.56,295.34,295.51,10644.0,290.2619,290.4388,290.2226,290.3897,10644.0
2024-11-25 13:50:00,295.54,295.9,295.51,295.84,19535.0,290.4191,290.7729,290.3897,290.7139,19535.0
2024-11-25 14:00:00,295.81,296.06,295.81,295.89,24957.0,290.6845,290.9301,290.6845,290.7631,24957.0
2024-11-25 14:10:00,295.95,296.09,295.79,295.84,25066.0,290.822,290.9596,290.6648,290.7139,25066.0
2024-11-25 14:20:00,295.86,296.09,295.72,296.02,38597.0,290.7336,290.9596,290.596,290.8908,38597.0
2024-11-25 14:30:00,296.03,296.17,295.87,295.93,23477.0,290.9006,291.0382,290.7434,290.8024,23477.0
2024-11-25 14:40:00,295.98,296.33,295.96,296.33,25444.0,290.8515,291.1954,290.8319,291.1954,25444.0
2024-11-25 14:50:00,296.31,296.61,296.31,296.55,28070.0,291.1758,291.4706,291.1758,291.4116,28070.0
2024-11-25 15:00:00,296.53,296.53,296.19,296.5,30365.0,291.392,291.392,291.0579,291.3625,30365.0
2024-11-25 15:10:00,296.52,296.57,295.88,296.0,55807.0,291.3822,291.4313,290.7532,290.8712,55807.0
2024-11-25 15:20:00,295.98,296.03,295.37,295.45,44174.0,290.8515,290.9006,290.2521,290.3307,44174.0
2024-11-25 15:30:00,295.4,295.73,295.07,295.55,99216.0,290.2816,290.6058,289.9573,290.429,99216.0
2024-11-25 15:40:00,295.52,296.02,295.42,295.87,59694.0,290.3995,290.8908,290.3012,290.7434,59694.0
2024-11-25 15:50:00,295.9,296.3,295.79,296.15,263172.0,290.7729,291.166,290.6648,291.0186,263172.0
2024-11-26 09:30:00,297.0,297.25,295.65,297.09,53508.0,291.8538,292.0995,290.5272,291.9423,53508.0
2024-11-26 09:40:00,297.09,297.28,295.55,295.76,22705.0,291.9423,292.129,290.429,290.6353,22705.0
2024-11-26 09:50:00,295.86,296.07,295.25,295.43,20073.0,290.7336,290.9399,290.1342,290.311,20073.0
2024-11-26 10:00:00,295.53,295.63,294.94,295.09,30526.0,290.4093,290.5076,289.8295,289.9769,30526.0
2024-11-26 10:10:00,295.02,295.87,295.02,295.71,16470.0,289.9081,290.7434,289.9081,290.5862,16470.0
2024-11-26 10:20:00,295.81,296.0,295.06,295.29,8591.0,290.6845,290.8712,289.9475,290.1735,8591.0
2024-11-26 10:30:00,295.32,295.58,294.84,294.86,9931.0,290.2029,290.4584,289.7313,289.7509,9931.0
2024-11-26 10:40:00,294.87,295.51,294.87,295.24,13991.0,289.7607,290.3897,289.7607,290.1243,13991.0
2024-11-26 10:50:00,295.09,295.57,295.02,295.53,7480.0,289.9769,290.4486,289.9081,290.4093,7480.0
2024-11-26 11:00:00,295.5,295.88,295.41,295.65,12033.0,290.3798,290.7532,290.2914,290.5272,12033.0
2024-11-26 11:10:00,295.67,295.75,295.28,295.31,13695.0,290.5469,290.6255,290.1636,290.1931,13695.0
2024-11-26 11:20:00,295.4,295.5,295.18,295.18,11026.0,290.2816,290.3798,290.0654,290.0654,11026.0
2024-11-26 11:30:00,295.24,295.45,294.83,295.3,38718.0,290.1243,290.3307,289.7214,290.1833,38718.0
2024-11-26 11:40:00,295.36,295.94,295.15,295.92,16687.0,290.2423,290.8122,290.0359,290.7925,16687.0
2024-11-26 11:50:00,295.87,296.0,295.71,295.72,19971.0,290.7434,290.8712,290.5862,290.596,19971.0
2024-11-26 12:00:00,295.67,295.8,295.41,295.7,23086.0,290.5469,290.6746,290.2914,290.5764,23086.0
2024-11-26 12:10:00,295.67,296.35,295.6,295.94,25683.0,290.5469,291.2151,290.4781,290.8122,25683.0
2024-11-26 12:20:00,295.94,296.01,295.63,295.66,11795.0,290.8122,290.881,290.5076,290.5371,11795.0
2024-11-26 12:30:00,295.66,295.87,295.18,295.23,14300.0,290.5371,290.7434,290.0654,290.1145,14300.0
2024-11-26 12:40:00,295.18,295.27,295.04,295.23,17379.0,290.0654,290.1538,289.9278,290.1145,17379.0
2024-11-26 12:50:00,295.31,295.72,295.24,295.64,13347.0,290.1931,290.596,290.1243,290.5174,13347.0
2024-11-26 13:00:00,295.66,295.87,295.5,295.7,15640.0,290.5371,290.7434,290.3798,290.5764,15640.0
2024-11-26 13:10:00,295.87,295.92,295.6,295.89,14777.0,290.7434,290.7925,290.4781,290.7631,14777.0
2024-11-26 13:20:00,295.9,296.05,295.82,296.04,10169.0,290.7729,290.9203,290.6943,290.9105,10169.0
2024-11-26 13:30:00,296.09,296.09,295.86,295.88,9631.0,290.9596,290.9596,290.7336,290.7532,9631.0
2024-11-26 13:40:00,295.94,296.51,295.86,296.44,16737.0,290.8122,291.3723,290.7336,291.3035,16737.0
2024-11-26 13:50:00,296.47,296.56,296.34,296.54,15410.0,291.333,291.4215,291.2053,291.4018,15410.0
2024-11-26 14:00:00,296.52,296.61,296.26,296.26,12550.0,291.3822,291.4706,291.1267,291.1267,12550.0
2024-11-26 14:10:00,296.2,296.35,295.82,295.82,18244.0,291.0677,291.2151,290.6943,290.6943,18244.0
2024-11-26 14:20:00,295.9,296.42,295.89,296.4,16901.0,290.7729,291.2839,290.7631,291.2642,16901.0
2024-11-26 14:30:00,296.4,296.58,296.26,296.37,13236.0,291.2642,291.4411,291.1267,291.2348,13236.0
2024-11-26 14:40:00,296.32,296.62,296.31,296.62,13419.0,291.1856,291.4804,291.1758,291.4804,13419.0
2024-11-26 14:50:00,296.6,296.69,296.42,296.5,16120.0,291.4608,291.5492,291.2839,291.3625,16120.0
2024-11-26 15:00:00,296.5,296.57,296.34,296.4,15122.0,291.3625,291.4313,291.2053,291.2642,15122.0
2024-11-26 15:10:00,296.34,296.61,296.31,296.5,15517.0,291.2053,291.4706,291.1758,291.3625,15517.0
2024-11-26 15:20:00,296.43,296.69,296.22,296.34,18536.0,291.2937,291.5492,291.0874,291.2053,18536.0
2024-11-26 15:30:00,296.29,296.58,296.21,296.56,22733.0,291.1561,291.4411,291.0775,291.4215,22733.0
2024-11-26 15:40:00,296.54,296.61,296.3,296.59,39804.0,291.4018,291.4706,291.166,291.4509,39804.0
2024-11-26 15:50:00,296.64,296.8,295.82,296.32,207623.0,291.5001,291.6573,290.6943,291.1856,207623.0
2024-11-27 09:30:00,297.0,298.17,296.85,297.87,70114.0,291.8538,293.0036,291.7064,292.7088,70114.0
2024-11-27 09:40:00,297.78,298.31,297.35,297.71,22463.0,292.6203,293.1411,292.1978,292.5515,22463.0
2024-11-27 09:50:00,297.63,298.21,297.45,298.09,20915.0,292.4729,293.0429,292.296,292.9249,20915.0
2024-11-27 10:00:00,297.95,299.0,297.94,298.69,28369.0,292.7874,293.8192,292.7775,293.5146,28369.0
2024-11-27 10:10:00,298.64,299.34,298.62,299.03,17120.0,293.4654,294.1533,293.4458,293.8487,17120.0
2024-11-27 10:20:00,298.85,299.5,298.8,299.34,15051.0,293.6718,294.3105,293.6226,294.1533,15051.0
2024-11-27 10:30:00,299.35,299.5,299.03,299.3,17810.0,294.1631,294.3105,293.8487,294.114,17810.0
2024-11-27 10:40:00,299.3,299.43,298.61,298.61,16615.0,294.114,294.2417,293.4359,293.4359,16615.0
2024-11-27 10:50:00,298.69,298.75,298.34,298.7,13414.0,293.5146,293.5735,293.1706,293.5244,13414.0
2024-11-27 11:00:00,298.69,299.0,298.5,298.75,14632.0,293.5146,293.8192,293.3278,293.5735,14632.0
2024-11-27 11:10:00,298.75,298.85,298.39,298.5,15492.0,293.5735,293.6718,293.2198,293.3278,15492.0
2024-11-27 11:20:00,298.53,298.69,298.4,298.5,28750.0,293.3573,293.5146,293.2296,293.3278,28750.0
2024-11-27 11:30:00,298.59,298.59,298.12,298.25,47019.0,293.4163,293.4163,292.9544,293.0822,47019.0
2024-11-27 11:40:00,298.25,298.26,297.86,298.0,27127.0,293.0822,293.092,292.6989,292.8365,27127.0
2024-11-27 11:50:00,297.91,298.07,297.68,298.0,25048.0,292.7481,292.9053,292.5221,292.8365,25048.0
2024-11-27 12:00:00,298.0,298.09,297.76,297.77,37293.0,292.8365,292.9249,292.6007,292.6105,37293.0
2024-11-27 12:10:00,297.81,298.05,297.56,297.63,11811.0,292.6498,292.8856,292.4041,292.4729,11811.0
2024-11-27 12:20:00,297.57,297.69,297.17,297.22,19564.0,292.414,292.5319,292.0209,292.07,19564.0
2024-11-27 12:30:00,297.25,297.26,296.9,296.97,12357.0,292.0995,292.1093,291.7556,291.8244,12357.0
2024-11-27 12:40:00,296.97,297.0,296.51,296.54,14600.0,291.8244,291.8538,291.3723,291.4018,14600.0
2024-11-27 12:50:00,296.55,296.67,296.36,296.56,24337.0,291.4116,291.5296,291.2249,291.4215,24337.0
2024-11-27 13:00:00,296.54,296.6,296.28,296.31,11405.0,291.4018,291.4608,291.1463,291.1758,11405.0
2024-11-27 13:10:00,296.26,296.27,295.95,296.02,18002.0,291.1267,291.1365,290.822,290.8908,18002.0
2024-11-27 13:20:00,295.95,296.02,295.7,295.77,11808.0,290.822,290.8908,290.5764,290.6451,11808.0
2024-11-27 13:30:00,295.76,296.29,295.68,296.09,17404.0,290.6353,291.1561,290.5567,290.9596,17404.0
2024-11-27 13:40:00,296.23,296.35,296.05,296.18,15943.0,291.0972,291.2151,290.9203,291.048,15943.0
2024-11-27 13:50:00,296.13,296.58,296.07,296.44,16742.0,290.9989,291.4411,290.9399,291.3035,16742.0
2024-11-27 14:00:00,296.44,296.5,296.0,296.01,12065.0,291.3035,291.3625,290.8712,290.881,12065.0
2024-11-27 14:10:00,296.05,296.6,296.0,296.38,12111.0,290.9203,291.4608,290.8712,291.2446,12111.0
2024-11-27 14:20:00,296.52,296.53,296.06,296.2,10732.0,291.3822,291.392,290.9301,291.0677,10732.0
2024-11-27 14:30:00,296.19,296.4,296.12,296.31,17385.0,291.0579,291.2642,290.9891,291.1758,17385.0
2024-11-27 14:40:00,296.31,296.52,296.26,296.36,13803.0,291.1758,291.3822,291.1267,291.2249,13803.0
2024-11-27 14:50:00,296.36,296.39,296.21,296.22,13358.0,291.2249,291.2544,291.0775,291.0874,13358.0
2024-11-27 15:00:00,296.21,296.21,295.75,295.75,20638.0,291.0775,291.0775,290.6255,290.6255,20638.0
2024-11-27 15:10:00,295.75,296.0,295.68,295.82,17426.0,290.6255,290.8712,290.5567,290.6943,17426.0
2024-11-27 15:20:00,295.83,295.87,295.72,295.84,16869.0,290.7041,290.7434,290.596,290.7139,16869.0
2024-11-27 15:30:00,295.81,295.95,295.47,295.69,31225.0,290.6845,290.822,290.3503,290.5665,31225.0
2024-11-27 15:40:00,295.69,295.75,295.17,295.75,82629.0,290.5665,290.6255,290.0555,290.6255,82629.0
2024-11-27 15:50:00,295.89,296.2,294.98,295.14,207503.0,290.7631,291.0677,289.8688,290.0261,207503.0
2024-11-29 09:30:00,294.16,295.24,294.01,295.0,74945.0,289.063,290.1243,288.9156,289.8885,74945.0
2024-11-29 09:40:00,295.0,295.41,294.82,295.31,30197.0,289.8885,290.2914,289.7116,290.1931,30197.0
2024-11-29 09:50:00,295.23,295.36,294.4,294.55,17573.0,290.1145,290.2423,289.2989,289.4463,17573.0
2024-11-29 10:00:00,294.55,295.59,294.52,295.43,25473.0,289.4463,290.4683,289.4168,290.311,25473.0
2024-11-29 10:10:00,295.4,295.5,295.18,295.44,23819.0,290.2816,290.3798,290.0654,290.3209,23819.0
2024-11-29 10:20:00,295.39,295.82,295.38,295.63,15518.0,290.2717,290.6943,290.2619,290.5076,15518.0
2024-11-29 10:30:00,295.65,295.66,295.15,295.29,15503.0,290.5272,290.5371,290.0359,290.1735,15503.0
2024-11-29 10:40:00,295.3,295.34,294.93,295.13,14020.0,290.1833,290.2226,289.8197,290.0162,14020.0
2024-11-29 10:50:00,295.13,295.28,294.9,295.24,12572.0,290.0162,290.1636,289.7902,290.1243,12572.0
2024-11-29 11:00:00,295.35,296.0,295.3,295.98,18764.0,290.2324,290.8712,290.1833,290.8515,18764.0
2024-11-29 11:10:00,295.98,296.33,295.98,296.11,22593.0,290.8515,291.1954,290.8515,290.9793,22593.0
2024-11-29 11:20:00,296.14,296.51,295.88,296.26,20229.0,291.0087,291.3723,290.7532,291.1267,20229.0
2024-11-29 11:30:00,296.42,296.5,296.3,296.3,10110.0,291.2839,291.3625,291.166,291.166,10110.0
2024-11-29 11:40:00,296.36,296.65,296.35,296.55,15376.0,291.2249,291.5099,291.2151,291.4116,15376.0
2024-11-29 11:50:00,296.47,296.6,296.01,296.1,30988.0,291.333,291.4608,290.881,290.9694,30988.0
2024-11-29 12:00:00,296.13,296.74,296.08,296.69,17120.0,290.9989,291.5983,290.9498,291.5492,17120.0
2024-11-29 12:10:00,296.71,296.9,296.55,296.77,26718.0,291.5689,291.7556,291.4116,291.6278,26718.0
2024-11-29 12:20:00,296.84,296.86,296.27,296.28,15954.0,291.6966,291.7163,291.1365,291.1463,15954.0
2024-11-29 12:30:00,296.33,296.88,296.29,296.88,21677.0,291.1954,291.7359,291.1561,291.7359,21677.0
2024-11-29 12:40:00,296.86,297.05,296.7,296.94,23564.0,291.7163,291.903,291.559,291.7949,23564.0
2024-11-29 12:50:00,297.0,297.05,296.07,296.11,166734.0,291.8538,291.903,290.9399,290.9793,166734.0
2024-12-02 09:30:00,293.5,294.23,291.91,292.01,89896.0,290.1601,290.8818,288.5882,288.6871,89896.0
2024-12-02 09:40:00,291.93,292.55,291.5,292.24,30984.0,288.608,289.2209,288.1829,288.9145,30984.0
2024-12-02 09:50:00,292.43,292.5,291.96,292.12,24788.0,289.1023,289.1715,288.6376,288.7958,24788.0
2024-12-02 10:00:00,292.12,292.12,291.5,291.67,46820.0,288.7958,288.7958,288.1829,288.3509,46820.0
2024-12-02 10:10:00,291.7,292.07,291.42,291.55,24349.0,288.3806,288.7464,288.1038,288.2323,24349.0
2024-12-02 10:20:00,291.59,291.59,290.94,291.29,34220.0,288.2719,288.2719,287.6292,287.9753,34220.0
2024-12-02 10:30:00,291.19,291.87,291.0,291.86,25448.0,287.8764,288.5487,287.6886,288.5388,25448.0
2024-12-02 10:40:00,291.86,292.72,291.82,292.7,39836.0,288.5388,289.389,288.4992,289.3692,39836.0
2024-12-02 10:50:00,292.75,292.9,292.3,292.46,27715.0,289.4187,289.5669,288.9738,289.132,27715.0
2024-12-02 11:00:00,292.61,292.65,292.27,292.32,14576.0,289.2802,289.3198,288.9441,288.9935,14576.0
2024-12-02 11:10:00,292.31,292.6,292.17,292.3,12803.0,288.9837,289.2704,288.8453,288.9738,12803.0
2024-12-02 11:20:00,292.35,292.71,292.17,292.64,16588.0,289.0232,289.3791,288.8453,289.3099,16588.0
2024-12-02 11:30:00,292.6,292.78,292.41,292.49,21207.0,289.2704,289.4483,289.0825,289.1616,21207.0
2024-12-02 11:40:00,292.44,292.55,292.18,292.39,16196.0,289.1122,289.2209,288.8551,289.0627,16196.0
2024-12-02 11:50:00,292.39,292.61,292.39,292.51,9064.0,289.0627,289.2802,289.0627,289.1814,9064.0
2024-12-02 12:00:00,292.53,292.61,292.31,292.5,10359.0,289.2012,289.2802,288.9837,289.1715,10359.0
2024-12-02 12:10:00,292.48,292.57,292.02,292.11,11195.0,289.1517,289.2407,288.697,288.7859,11195.0
2024-12-02 12:20:00,292.11,292.2,292.01,292.05,12377.0,288.7859,288.8749,288.6871,288.7266,12377.0
2024-12-02 12:30:00,292.06,292.31,292.06,292.15,14960.0,288.7365,288.9837,288.7365,288.8255,14960.0
2024-12-02 12:40:00,292.15,292.17,291.94,291.94,9878.0,288.8255,288.8453,288.6179,288.6179,9878.0
2024-12-02 12:50:00,291.97,292.3,291.84,292.19,22113.0,288.6475,288.9738,288.519,288.865,22113.0
2024-12-02 13:00:00,292.15,292.42,292.1,292.36,12420.0,288.8255,289.0924,288.776,289.0331,12420.0
2024-12-02 13:10:00,292.37,292.45,292.29,292.42,8355.0,289.043,289.1221,288.9639,289.0924,8355.0
2024-12-02 13:20:00,292.41,292.77,292.36,292.74,11899.0,289.0825,289.4384,289.0331,289.4088,11899.0
2024-12-02 13:30:00,292.79,293.01,292.71,292.97,23285.0,289.4582,289.6757,289.3791,289.6361,23285.0
2024-12-02 13:40:00,292.95,292.95,292.66,292.79,14551.0,289.6164,289.6164,289.3297,289.4582,14551.0
2024-12-02 13:50:00,292.79,292.94,292.64,292.86,16922.0,289.4582,289.6065,289.3099,289.5274,16922.0
2024-12-02 14:00:00,292.88,292.99,292.65,292.87,18121.0,289.5472,289.6559,289.3198,289.5373,18121.0
2024-12-02 14:10:00,292.87,292.95,292.44,292.49,21374.0,289.5373,289.6164,289.1122,289.1616,21374.0
2024-12-02 14:20:00,292.5,292.62,292.4,292.53,19481.0,289.1715,289.2901,289.0726,289.2012,19481.0
2024-12-02 14:30:00,292.56,292.72,292.28,292.64,13838.0,289.2308,289.389,288.954,289.3099,13838.0
2024-12-02 14:40:00,292.63,292.75,292.58,292.74,12659.0,289.3,289.4187,289.2506,289.4088,12659.0
2024-12-02 14:50:00,292.75,292.75,292.39,292.5,15806.0,289.4187,289.4187,289.0627,289.1715,15806.0
2024-12-02 15:00:00,292.49,292.57,292.1,292.13,29668.0,289.1616,289.2407,288.776,288.8057,29668.0
2024-12-02 15:10:00,292.15,292.28,291.95,292.15,17848.0,288.8255,288.954,288.6278,288.8255,17848.0
2024-12-02 15:20:00,292.2,292.29,292.05,292.09,17692.0,288.8749,288.9639,288.7266,288.7662,17692.0
2024-12-02 15:30:00,292.09,292.24,292.0,292.02,23528.0,288.7662,288.9145,288.6772,288.697,23528.0
2024-12-02 15:40:00,292.01,292.19,291.79,291.84,43111.0,288.6871,288.865,288.4696,288.519,43111.0
2024-12-02 15:50:00,291.83,292.61,291.69,292.55,219654.0,288.5091,289.2802,288.3707,289.2209,219654.0
2024-12-03 09:30:00,292.32,292.62,290.53,290.61,100321.0,288.9935,289.2901,287.2239,287.303,100321.0
2024-12-03 09:40:00,290.6,291.3,290.29,290.84,56508.0,287.2931,287.9852,286.9866,287.5304,56508.0
2024-12-03 09:50:00,290.87,291.25,290.74,290.97,70689.0,287.56,287.9357,287.4315,287.6589,70689.0
2024-12-03 10:00:00,290.95,291.8,290.61,291.74,71479.0,287.6391,288.4795,287.303,288.4201,71479.0
2024-12-03 10:10:00,291.7,292.04,291.44,291.95,32292.0,288.3806,288.7167,288.1236,288.6278,32292.0
2024-12-03 10:20:00,291.81,292.09,291.58,291.78,20840.0,288.4893,288.7662,288.262,288.4597,20840.0
2024-12-03 10:30:00,291.78,292.22,291.18,292.12,50870.0,288.4597,288.8947,287.8665,288.7958,50870.0
2024-12-03 10:40:00,292.03,294.0,292.01,293.43,147191.0,288.7068,290.6544,288.6871,290.0909,147191.0
2024-12-03 10:50:00,293.43,293.86,292.54,292.77,75563.0,290.0909,290.516,289.211,289.4384,75563.0
2024-12-03 11:00:00,292.77,292.88,291.88,292.05,32482.0,289.4384,289.5472,288.5586,288.7266,32482.0
2024-12-03 11:10:00,292.06,292.27,291.74,291.98,22118.0,288.7365,288.9441,288.4201,288.6574,22118.0
2024-12-03 11:20:00,291.94,292.24,291.89,292.05,15205.0,288.6179,288.9145,288.5684,288.7266,15205.0
2024-12-03 11:30:00,292.07,292.14,291.6,291.98,39501.0,288.7464,288.8156,288.2817,288.6574,39501.0
2024-12-03 11:40:00,292.02,292.2,291.8,292.1,31756.0,288.697,288.8749,288.4795,288.776,31756.0
2024-12-03 11:50:00,292.13,292.14,291.66,291.87,16516.0,288.8057,288.8156,288.3411,288.5487,16516.0
2024-12-03 12:00:00,291.9,292.54,291.67,292.38,22214.0,288.5783,289.211,288.3509,289.0529,22214.0
2024-12-03 12:10:00,292.4,292.78,292.29,292.66,16500.0,289.0726,289.4483,288.9639,289.3297,16500.0
2024-12-03 12:20:00,292.67,292.85,292.61,292.81,15629.0,289.3396,289.5175,289.2802,289.478,15629.0
2024-12-03 12:30:00,292.81,293.15,292.75,293.13,12452.0,289.478,289.8141,289.4187,289.7943,12452.0
2024-12-03 12:40:00,293.11,293.35,293.04,293.28,20369.0,289.7746,290.0118,289.7054,289.9426,20369.0
2024-12-03 12:50:00,293.25,293.5,292.95,293.06,16695.0,289.913,290.1601,289.6164,289.7251,16695.0
2024-12-03 13:00:00,293.0,293.35,292.77,293.29,17567.0,289.6658,290.0118,289.4384,289.9525,17567.0
2024-12-03 13:10:00,293.29,293.35,293.19,293.29,13028.0,289.9525,290.0118,289.8536,289.9525,13028.0
2024-12-03 13:20:00,293.33,293.83,293.33,293.55,22102.0,289.9921,290.4864,289.9921,290.2095,22102.0
2024-12-03 13:30:00,293.54,293.59,292.71,292.71,26922.0,290.1997,290.2491,289.3791,289.3791,26922.0
2024-12-03 13:40:00,292.71,293.0,292.64,292.72,15451.0,289.3791,289.6658,289.3099,289.389,15451.0
2024-12-03 13:50:00,292.76,292.95,292.57,292.63,16887.0,289.4285,289.6164,289.2407,289.3,16887.0
2024-12-03 14:00:00,292.62,292.86,292.43,292.76,21159.0,289.2901,289.5274,289.1023,289.4285,21159.0
2024-12-03 14:10:00,292.72,293.12,292.68,293.06,22986.0,289.389,289.7844,289.3494,289.7251,22986.0
2024-12-03 14:20:00,293.12,293.26,292.99,293.26,21029.0,289.7844,289.9228,289.6559,289.9228,21029.0
2024-12-03 14:30:00,293.2,293.5,293.18,293.45,23313.0,289.8635,290.1601,289.8438,290.1107,23313.0
2024-12-03 14:40:00,293.42,293.66,293.32,293.57,19955.0,290.081,290.3183,289.9822,290.2293,19955.0
2024-12-03 14:50:00,293.53,293.71,293.44,293.46,31114.0,290.1898,290.3677,290.1008,290.1206,31114.0
2024-12-03 15:00:00,293.46,293.55,293.27,293.5,21048.0,290.1206,290.2095,289.9327,290.1601,21048.0
2024-12-03 15:10:00,293.52,294.0,293.5,293.96,30983.0,290.1799,290.6544,290.1601,290.6149,30983.0
2024-12-03 15:20:00,294.0,294.16,293.97,294.06,36781.0,290.6544,290.8126,290.6248,290.7137,36781.0
2024-12-03 15:30:00,294.05,294.22,293.93,293.99,38536.0,290.7039,290.8719,290.5852,290.6445,38536.0
2024-12-03 15:40:00,293.99,294.45,293.94,294.41,35737.0,290.6445,291.0993,290.5951,291.0598,35737.0
2024-12-03 15:50:00,294.45,294.85,294.37,294.4,220686.0,291.0993,291.4948,291.0202,291.0499,220686.0
2024-12-04 09:30:00,292.28,294.63,292.28,293.94,90732.0,288.954,291.2773,288.954,290.5951,90732.0
2024-12-04 09:40:00,294.09,294.09,293.39,293.65,39665.0,290.7434,290.7434,290.0514,290.3084,39665.0
2024-12-04 09:50:00,293.65,293.78,292.93,293.6,51391.0,290.3084,290.4369,289.5966,290.259,51391.0
2024-12-04 10:00:00,293.52,293.52,292.13,292.71,49417.0,290.1799,290.1799,288.8057,289.3791,49417.0
2024-12-04 10:10:00,292.54,292.61,291.82,292.22,34838.0,289.211,289.2802,288.4992,288.8947,34838.0
2024-12-04 10:20:00,292.22,293.14,292.22,293.14,36325.0,288.8947,289.8042,288.8947,289.8042,36325.0
2024-12-04 10:30:00,293.08,293.45,292.84,293.15,23438.0,289.7449,290.1107,289.5076,289.8141,23438.0
2024-12-04 10:40:00,293.2,293.71,293.01,293.66,28004.0,289.8635,290.3677,289.6757,290.3183,28004.0
2024-12-04 10:50:00,293.66,294.01,293.4,294.01,30049.0,290.3183,290.6643,290.0613,290.6643,30049.0
2024-12-04 11:00:00,294.03,294.32,293.94,294.0,25360.0,290.6841,290.9708,290.5951,290.6544,25360.0
2024-12-04 11:10:00,294.07,294.81,294.0,294.77,22452.0,290.7236,291.4552,290.6544,291.4157,22452.0
2024-12-04 11:20:00,294.76,295.23,294.54,294.54,33982.0,291.4058,291.8704,291.1883,291.1883,33982.0
2024-12-04 11:30:00,294.38,294.56,294.24,294.5,16991.0,291.0301,291.2081,290.8917,291.1487,16991.0
2024-12-04 11:40:00,294.5,295.08,294.35,295.08,21626.0,291.1487,291.7221,291.0004,291.7221,21626.0
2024-12-04 11:50:00,294.97,295.6,294.87,295.43,65328.0,291.6134,292.2362,291.5145,292.0682,65328.0
2024-12-04 12:00:00,295.41,295.47,295.02,295.31,17937.0,292.0484,292.1077,291.6628,291.9495,17937.0
2024-12-04 12:10:00,295.29,295.36,294.91,295.03,18751.0,291.9297,291.999,291.5541,291.6727,18751.0
2024-12-04 12:20:00,295.0,295.12,294.88,295.1,12877.0,291.643,291.7617,291.5244,291.7419,12877.0
2024-12-04 12:30:00,295.07,295.12,294.8,295.1,11941.0,291.7123,291.7617,291.4453,291.7419,11941.0
2024-12-04 12:40:00,295.12,295.13,294.76,294.85,17409.0,291.7617,291.7716,291.4058,291.4948,17409.0
2024-12-04 12:50:00,294.77,295.03,294.76,294.8,10545.0,291.4157,291.6727,291.4058,291.4453,10545.0
2024-12-04 13:00:00,294.81,294.97,294.55,294.86,13835.0,291.4552,291.6134,291.1982,291.5046,13835.0
2024-12-04 13:10:00,294.81,294.94,294.6,294.67,10396.0,291.4552,291.5837,291.2476,291.3168,10396.0
2024-12-04 13:20:00,294.74,294.87,294.62,294.77,9141.0,291.386,291.5145,291.2674,291.4157,9141.0
2024-12-04 13:30:00,294.72,294.72,294.28,294.72,13551.0,291.3662,291.3662,290.9312,291.3662,13551.0
2024-12-04 13:40:00,294.78,294.8,294.58,294.78,7602.0,291.4256,291.4453,291.2278,291.4256,7602.0
2024-12-04 13:50:00,294.77,295.14,294.76,294.97,13772.0,291.4157,291.7815,291.4058,291.6134,13772.0
2024-12-04 14:00:00,294.96,295.35,294.89,295.26,13795.0,291.6035,291.9891,291.5343,291.9001,13795.0
2024-12-04 14:10:00,295.26,295.61,295.2,295.56,12398.0,291.9001,292.2461,291.8408,292.1967,12398.0
2024-12-04 14:20:00,295.64,295.79,295.53,295.54,22593.0,292.2758,292.4241,292.167,292.1769,22593.0
2024-12-04 14:30:00,295.61,295.85,295.5,295.51,18994.0,292.2461,292.4834,292.1374,292.1472,18994.0
2024-12-04 14:40:00,295.5,295.65,295.43,295.51,18613.0,292.1374,292.2857,292.0682,292.1472,18613.0
2024-12-04 14:50:00,295.51,295.75,295.42,295.75,20294.0,292.1472,292.3845,292.0583,292.3845,20294.0
2024-12-04 15:00:00,295.74,295.87,295.53,295.87,19505.0,292.3746,292.5031,292.167,292.5031,19505.0
2024-12-04 15:10:00,295.9,296.04,295.39,295.49,25987.0,292.5328,292.6712,292.0286,292.1275,25987.0
2024-12-04 15:20:00,295.49,295.63,295.31,295.34,19370.0,292.1275,292.2659,291.9495,291.9792,19370.0
2024-12-04 15:30:00,295.32,295.38,295.11,295.38,28520.0,291.9594,292.0187,291.7518,292.0187,28520.0
2024-12-04 15:40:00,295.37,295.46,295.18,295.37,34885.0,292.0088,292.0978,291.821,292.0088,34885.0
2024-12-04 15:50:00,295.37,295.48,295.02,295.13,137895.0,292.0088,292.1176,291.6628,291.7716,137895.0
2024-12-05 09:30:00,295.54,296.2,294.93,296.2,65822.0,292.1769,292.8294,291.5738,292.8294,65822.0
2024-12-05 09:40:00,296.25,296.95,296.19,296.6,34728.0,292.8788,293.5709,292.8195,293.2248,34728.0
2024-12-05 09:50:00,296.66,296.74,295.99,296.5,33289.0,293.2842,293.3632,292.6218,293.126,33289.0
2024-12-05 10:00:00,296.51,297.1,296.17,296.79,39774.0,293.1359,293.7191,292.7997,293.4127,39774.0
2024-12-05 10:10:00,296.81,296.89,296.36,296.54,15335.0,293.4324,293.5115,292.9876,293.1655,15335.0
2024-12-05 10:20:00,296.5,297.21,296.46,296.96,18837.0,293.126,293.8279,293.0864,293.5807,18837.0
2024-12-05 10:30:00,296.94,297.01,296.6,296.69,14675.0,293.561,293.6302,293.2248,293.3138,14675.0
2024-12-05 10:40:00,296.74,297.17,296.48,297.12,16098.0,293.3632,293.7884,293.1062,293.7389,16098.0
2024-12-05 10:50:00,297.09,297.39,296.76,297.02,23483.0,293.7093,294.0058,293.383,293.6401,23483.0
2024-12-05 11:00:00,297.0,297.26,296.7,296.83,41927.0,293.6203,293.8773,293.3237,293.4522,41927.0
2024-12-05 11:10:00,296.92,297.37,296.8,297.01,16395.0,293.5412,293.9861,293.4226,293.6302,16395.0
2024-12-05 11:20:00,297.01,297.23,296.65,297.2,16428.0,293.6302,293.8477,293.2743,293.818,16428.0
2024-12-05 11:30:00,297.17,297.35,296.94,296.99,17965.0,293.7884,293.9663,293.561,293.6104,17965.0
2024-12-05 11:40:00,296.99,297.25,296.68,296.68,14993.0,293.6104,293.8674,293.3039,293.3039,14993.0
2024-12-05 11:50:00,296.68,296.84,296.53,296.67,14875.0,293.3039,293.4621,293.1556,293.294,14875.0
2024-12-05 12:00:00,296.67,297.1,296.67,296.78,12572.0,293.294,293.7191,293.294,293.4028,12572.0
2024-12-05 12:10:00,296.85,296.91,296.53,296.8,12082.0,293.472,293.5313,293.1556,293.4226,12082.0
2024-12-05 12:20:00,296.84,296.92,296.69,296.9,8556.0,293.4621,293.5412,293.3138,293.5214,8556.0
2024-12-05 12:30:00,296.81,297.12,296.76,297.11,17373.0,293.4324,293.7389,293.383,293.729,17373.0
2024-12-05 12:40:00,297.04,297.38,296.92,297.19,16135.0,293.6598,293.996,293.5412,293.8081,16135.0
2024-12-05 12:50:00,297.21,297.4,297.21,297.4,7309.0,293.8279,294.0157,293.8279,294.0157,7309.0
2024-12-05 13:00:00,297.4,297.95,297.34,297.8,42194.0,294.0157,294.5595,293.9564,294.4112,42194.0
2024-12-05 13:10:00,297.77,298.13,297.77,297.91,29363.0,294.3815,294.7374,294.3815,294.5199,29363.0
2024-12-05 13:20:00,297.92,298.04,297.41,297.87,13296.0,294.5298,294.6485,294.0256,294.4804,13296.0
2024-12-05 13:30:00,297.93,298.3,297.81,298.3,28787.0,294.5397,294.9055,294.4211,294.9055,28787.0
2024-12-05 13:40:00,298.28,298.6,298.14,298.6,19029.0,294.8857,295.2021,294.7473,295.2021,19029.0
2024-12-05 13:50:00,298.56,298.67,298.27,298.63,33190.0,295.1625,295.2713,294.8758,295.2317,33190.0
2024-12-05 14:00:00,298.56,298.62,298.27,298.4,15533.0,295.1625,295.2219,294.8758,295.0044,15533.0
2024-12-05 14:10:00,298.44,298.5,298.0,298.03,19022.0,295.0439,295.1032,294.6089,294.6386,19022.0
2024-12-05 14:20:00,298.1,298.47,298.1,298.38,22190.0,294.7078,295.0736,294.7078,294.9846,22190.0
2024-12-05 14:30:00,298.42,298.97,298.37,298.9,18466.0,295.0241,295.5679,294.9747,295.4987,18466.0
2024-12-05 14:40:00,298.9,298.95,298.53,298.56,22970.0,295.4987,295.5481,295.1329,295.1625,22970.0
2024-12-05 14:50:00,298.62,298.7,298.43,298.51,15911.0,295.2219,295.3009,295.034,295.1131,15911.0
2024-12-05 15:00:00,298.51,298.69,298.39,298.51,17533.0,295.1131,295.2911,294.9945,295.1131,17533.0
2024-12-05 15:10:00,298.47,298.69,298.44,298.69,15741.0,295.0736,295.2911,295.0439,295.2911,15741.0
2024-12-05 15:20:00,298.62,298.89,298.61,298.78,18329.0,295.2219,295.4888,295.212,295.38,18329.0
2024-12-05 15:30:00,298.78,299.01,298.66,298.94,50510.0,295.38,295.6074,295.2614,295.5382,50510.0
2024-12-05 15:40:00,298.91,299.42,298.91,299.42,52968.0,295.5086,296.0127,295.5086,296.0127,52968.0
2024-12-05 15:50:00,299.44,299.74,299.02,299.55,276739.0,296.0325,296.3291,295.6173,296.1413,276739.0
2024-12-06 09:30:00,300.56,301.73,300.04,300.91,131334.0,297.1398,298.2965,296.6257,297.4858,131334.0
2024-12-06 09:40:00,301.0,301.88,300.81,301.75,87171.0,297.5748,298.4448,297.3869,298.3162,87171.0
2024-12-06 09:50:00,301.8,302.77,301.47,302.68,140379.0,298.3657,299.3246,298.0394,299.2357,140379.0
2024-12-06 10:00:00,302.66,302.85,302.1,302.76,57163.0,299.2159,299.4037,298.6623,299.3147,57163.0
2024-12-06 10:10:00,302.88,302.91,302.25,302.3,57464.0,299.4334,299.463,298.8105,298.86,57464.0
2024-12-06 10:20:00,302.51,303.8,302.44,303.46,92157.0,299.0676,300.3429,298.9984,300.0068,92157.0
2024-12-06 10:30:00,303.49,303.49,301.33,301.53,76635.0,300.0364,300.0364,297.901,298.0987,76635.0
2024-12-06 10:40:00,301.49,301.79,301.4,301.6,45973.0,298.0592,298.3558,297.9702,298.1679,45973.0
2024-12-06 10:50:00,301.59,302.09,301.45,301.79,14360.0,298.1581,298.6524,298.0196,298.3558,14360.0
2024-12-06 11:00:00,301.79,301.89,301.46,301.53,20750.0,298.3558,298.4546,298.0295,298.0987,20750.0
2024-12-06 11:10:00,301.54,301.99,301.41,301.62,45836.0,298.1086,298.5535,297.9801,298.1877,45836.0
2024-12-06 11:20:00,301.63,301.71,301.38,301.53,32104.0,298.1976,298.2767,297.9504,298.0987,32104.0
2024-12-06 11:30:00,301.56,301.75,301.42,301.74,23218.0,298.1284,298.3162,297.99,298.3063,23218.0
2024-12-06 11:40:00,301.73,301.83,301.47,301.56,13066.0,298.2965,298.3953,298.0394,298.1284,13066.0
2024-12-06 11:50:00,301.6,301.73,301.48,301.55,14719.0,298.1679,298.2965,298.0493,298.1185,14719.0
2024-12-06 12:00:00,301.54,301.54,300.34,300.37,72645.0,298.1086,298.1086,296.9223,296.9519,72645.0
2024-12-06 12:10:00,300.52,300.52,299.79,300.36,37231.0,297.1002,297.1002,296.3785,296.9421,37231.0
2024-12-06 12:20:00,300.38,300.62,300.37,300.55,31279.0,296.9618,297.1991,296.9519,297.1299,31279.0
2024-12-06 12:30:00,300.5,300.5,300.18,300.28,42677.0,297.0805,297.0805,296.7641,296.863,42677.0
2024-12-06 12:40:00,300.12,300.31,300.03,300.25,29674.0,296.7048,296.8926,296.6158,296.8333,29674.0
2024-12-06 12:50:00,300.28,300.81,300.22,300.8,18420.0,296.863,297.3869,296.8036,297.377,18420.0
2024-12-06 13:00:00,300.88,301.2,300.83,301.14,11984.0,297.4561,297.7725,297.4067,297.7132,11984.0
2024-12-06 13:10:00,301.15,301.51,301.05,301.5,20370.0,297.7231,298.079,297.6242,298.0691,20370.0
2024-12-06 13:20:00,301.5,301.61,301.29,301.47,15740.0,298.0691,298.1778,297.8615,298.0394,15740.0
2024-12-06 13:30:00,301.4,301.68,301.4,301.51,17051.0,297.9702,298.247,297.9702,298.079,17051.0
2024-12-06 13:40:00,301.44,301.48,301.17,301.28,20106.0,298.0098,298.0493,297.7428,297.8516,20106.0
2024-12-06 13:50:00,301.31,301.38,301.09,301.37,15754.0,297.8812,297.9504,297.6637,297.9406,15754.0
2024-12-06 14:00:00,301.38,301.5,301.24,301.43,15491.0,297.9504,298.0691,297.812,297.9999,15491.0
2024-12-06 14:10:00,301.38,301.47,301.05,301.18,21986.0,297.9504,298.0394,297.6242,297.7527,21986.0
2024-12-06 14:20:00,301.18,301.22,300.51,300.87,23789.0,297.7527,297.7923,297.0903,297.4462,23789.0
2024-12-06 14:30:00,300.81,300.88,299.98,300.08,45494.0,297.3869,297.4561,296.5664,296.6652,45494.0
2024-12-06 14:40:00,300.09,300.6,299.96,300.49,19672.0,296.6751,297.1793,296.5466,297.0706,19672.0
2024-12-06 14:50:00,300.44,300.71,300.43,300.68,11868.0,297.0211,297.2881,297.0113,297.2584,11868.0
2024-12-06 15:00:00,300.71,300.82,300.6,300.65,19359.0,297.2881,297.3968,297.1793,297.2288,19359.0
2024-12-06 15:10:00,300.61,301.12,300.6,300.9,25938.0,297.1892,297.6934,297.1793,297.4759,25938.0
2024-12-06 15:20:00,300.9,301.04,300.79,300.88,28011.0,297.4759,297.6143,297.3672,297.4561,28011.0
2024-12-06 15:30:00,300.8,300.8,300.07,300.19,32682.0,297.377,297.377,296.6554,296.774,32682.0
2024-12-06 15:40:00,300.14,300.18,299.35,299.35,58384.0,296.7246,296.7641,295.9435,295.9435,58384.0
2024-12-06 15:50:00,299.29,299.35,298.6,298.87,180126.0,295.8842,295.9435,295.2021,295.469,180126.0
2024-12-09 09:30:00,297.59,300.24,297.09,299.67,110396.0,294.2036,296.8234,293.7093,296.2599,110396.0
2024-12-09 09:40:00,299.47,299.67,298.47,298.48,53905.0,296.0622,296.2599,295.0736,295.0834,53905.0
2024-12-09 09:50:00,298.61,299.86,298.58,299.86,23872.0,295.212,296.4477,295.1823,296.4477,23872.0
2024-12-09 10:00:00,299.81,299.96,299.37,299.37,31385.0,296.3983,296.5466,295.9633,295.9633,31385.0
2024-12-09 10:10:00,299.37,299.9,299.09,299.67,19173.0,295.9633,296.4873,295.6865,296.2599,19173.0
2024-12-09 10:20:00,299.51,300.12,299.02,300.12,18266.0,296.1017,296.7048,295.6173,296.7048,18266.0
2024-12-09 10:30:00,300.09,301.33,300.0,301.15,24747.0,296.6751,297.901,296.5861,297.7231,24747.0
2024-12-09 10:40:00,301.21,301.4,300.51,300.53,22900.0,297.7824,297.9702,297.0903,297.1101,22900.0
2024-12-09 10:50:00,300.63,301.19,300.53,301.18,20917.0,297.209,297.7626,297.1101,297.7527,20917.0
2024-12-09 11:00:00,301.2,301.8,300.79,301.0,36591.0,297.7725,298.3657,297.3672,297.5748,36591.0
2024-12-09 11:10:00,300.99,301.28,300.85,300.85,12953.0,297.5649,297.8516,297.4265,297.4265,12953.0
2024-12-09 11:20:00,300.87,301.17,300.67,300.87,13073.0,297.4462,297.7428,297.2485,297.4462,13073.0
2024-12-09 11:30:00,300.8,300.8,300.45,300.53,12066.0,297.377,297.377,297.031,297.1101,12066.0
2024-12-09 11:40:00,300.53,301.26,300.51,300.93,16453.0,297.1101,297.8318,297.0903,297.5056,16453.0
2024-12-09 11:50:00,301.0,301.86,301.0,301.61,15472.0,297.5748,298.425,297.5748,298.1778,15472.0
2024-12-09 12:00:00,301.61,301.78,300.92,301.1,25500.0,298.1778,298.3459,297.4957,297.6736,25500.0
2024-12-09 12:10:00,301.07,302.19,301.02,302.1,16092.0,297.644,298.7512,297.5945,298.6623,16092.0
2024-12-09 12:20:00,302.09,302.13,301.66,301.98,21596.0,298.6524,298.6919,298.2273,298.5436,21596.0
2024-12-09 12:30:00,301.99,302.51,301.96,302.37,28459.0,298.5535,299.0676,298.5238,298.9292,28459.0
2024-12-09 12:40:00,302.43,302.62,302.08,302.1,14466.0,298.9885,299.1763,298.6425,298.6623,14466.0
2024-12-09 12:50:00,302.14,302.22,301.83,301.96,13207.0,298.7018,298.7809,298.3953,298.5238,13207.0
2024-12-09 13:00:00,301.96,301.96,301.43,301.57,27222.0,298.5238,298.5238,297.9999,298.1383,27222.0
2024-12-09 13:10:00,301.55,301.74,301.38,301.44,16431.0,298.1185,298.3063,297.9504,298.0098,16431.0
2024-12-09 13:20:00,301.49,301.66,301.27,301.55,12371.0,298.0592,298.2273,297.8417,298.1185,12371.0
2024-12-09 13:30:00,301.54,301.94,301.49,301.82,14483.0,298.1086,298.5041,298.0592,298.3854,14483.0
2024-12-09 13:40:00,301.89,301.97,301.78,301.81,11786.0,298.4546,298.5337,298.3459,298.3756,11786.0
2024-12-09 13:50:00,301.77,301.91,301.06,301.06,17652.0,298.336,298.4744,297.6341,297.6341,17652.0
2024-12-09 14:00:00,301.02,301.02,300.5,300.85,14358.0,297.5945,297.5945,297.0805,297.4265,14358.0
2024-12-09 14:10:00,300.79,301.0,300.57,300.96,11221.0,297.3672,297.5748,297.1497,297.5352,11221.0
2024-12-09 14:20:00,300.95,301.36,300.95,301.33,9790.0,297.5253,297.9307,297.5253,297.901,9790.0
2024-12-09 14:30:00,301.3,301.63,301.23,301.57,15849.0,297.8714,298.1976,297.8022,298.1383,15849.0
2024-12-09 14:40:00,301.57,301.71,301.3,301.42,16223.0,298.1383,298.2767,297.8714,297.99,16223.0
2024-12-09 14:50:00,301.47,301.53,301.23,301.37,14271.0,298.0394,298.0987,297.8022,297.9406,14271.0
2024-12-09 15:00:00,301.28,301.36,301.11,301.31,20256.0,297.8516,297.9307,297.6835,297.8812,20256.0
2024-12-09 15:10:00,301.33,301.41,300.71,301.06,31289.0,297.901,297.9801,297.2881,297.6341,31289.0
2024-12-09 15:20:00,301.08,301.13,300.52,300.84,29886.0,297.6539,297.7033,297.1002,297.4166,29886.0
2024-12-09 15:30:00,300.84,301.03,300.55,300.59,28923.0,297.4166,297.6044,297.1299,297.1694,28923.0
2024-12-09 15:40:00,300.66,300.94,300.43,300.87,47602.0,297.2386,297.5155,297.0113,297.4462,47602.0
2024-12-09 15:50:00,300.87,301.6,300.38,301.41,192326.0,297.4462,298.1679,296.9618,297.9801,192326.0
2024-12-10 09:30:00,300.13,300.84,296.76,297.56,112900.0,296.7147,297.4166,293.383,294.1739,112900.0
2024-12-10 09:40:00,297.55,297.6,295.84,295.94,71216.0,294.164,294.2135,292.4735,292.5723,71216.0
2024-12-10 09:50:00,296.05,297.43,296.04,297.36,34607.0,292.6811,294.0454,292.6712,293.9762,34607.0
2024-12-10 10:00:00,297.31,297.87,297.14,297.36,55876.0,293.9268,294.4804,293.7587,293.9762,55876.0
2024-12-10 10:10:00,297.3,297.55,297.13,297.4,26337.0,293.9169,294.164,293.7488,294.0157,26337.0
2024-12-10 10:20:00,297.35,297.71,296.95,297.16,17431.0,293.9663,294.3222,293.5709,293.7785,17431.0
2024-12-10 10:30:00,297.16,297.35,296.69,296.86,24042.0,293.7785,293.9663,293.3138,293.4819,24042.0
2024-12-10 10:40:00,296.89,297.94,296.78,297.94,43704.0,293.5115,294.5496,293.4028,294.5496,43704.0
2024-12-10 10:50:00,297.9,298.53,297.75,298.45,16316.0,294.51,295.1329,294.3618,295.0538,16316.0
2024-12-10 11:00:00,298.4,298.73,298.27,298.67,34391.0,295.0044,295.3306,294.8758,295.2713,34391.0
2024-12-10 11:10:00,298.63,298.83,298.37,298.79,18882.0,295.2317,295.4295,294.9747,295.3899,18882.0
2024-12-10 11:20:00,298.78,299.48,298.63,299.31,18042.0,295.38,296.0721,295.2317,295.904,18042.0
2024-12-10 11:30:00,299.23,299.92,299.23,299.72,16942.0,295.8249,296.5071,295.8249,296.3093,16942.0
2024-12-10 11:40:00,299.71,299.77,299.36,299.59,26951.0,296.2994,296.3588,295.9534,296.1808,26951.0
2024-12-10 11:50:00,299.56,299.75,299.13,299.25,40096.0,296.1512,296.339,295.726,295.8447,40096.0
2024-12-10 12:00:00,299.24,300.0,299.17,299.75,30106.0,295.8348,296.5861,295.7656,296.339,30106.0
2024-12-10 12:10:00,299.61,300.41,299.61,300.16,24414.0,296.2006,296.9915,296.2006,296.7443,24414.0
2024-12-10 12:20:00,300.2,300.4,300.11,300.19,15946.0,296.7839,296.9816,296.6949,296.774,15946.0
2024-12-10 12:30:00,300.24,300.6,300.11,300.51,14950.0,296.8234,297.1793,296.6949,297.0903,14950.0
2024-12-10 12:40:00,300.54,300.74,300.4,300.74,12426.0,297.12,297.3177,296.9816,297.3177,12426.0
2024-12-10 12:50:00,300.66,300.77,300.46,300.67,11008.0,297.2386,297.3474,297.0409,297.2485,11008.0
2024-12-10 13:00:00,300.64,301.02,300.61,300.79,17234.0,297.2189,297.5945,297.1892,297.3672,17234.0
2024-12-10 13:10:00,300.8,301.17,300.8,300.89,13117.0,297.377,297.7428,297.377,297.466,13117.0
2024-12-10 13:20:00,300.85,301.31,300.83,301.31,18192.0,297.4265,297.8812,297.4067,297.8812,18192.0
2024-12-10 13:30:00,301.29,301.54,301.2,301.5,28462.0,297.8615,298.1086,297.7725,298.0691,28462.0
2024-12-10 13:40:00,301.54,301.54,300.8,301.07,22172.0,298.1086,298.1086,297.377,297.644,22172.0
2024-12-10 13:50:00,300.97,301.2,300.86,301.17,16535.0,297.5451,297.7725,297.4364,297.7428,16535.0
2024-12-10 14:00:00,301.19,301.25,300.83,300.83,20128.0,297.7626,297.8219,297.4067,297.4067,20128.0
2024-12-10 14:10:00,300.78,301.31,300.72,301.11,24469.0,297.3573,297.8812,297.298,297.6835,24469.0
2024-12-10 14:20:00,301.17,301.57,300.99,301.48,48705.0,297.7428,298.1383,297.5649,298.0493,48705.0
2024-12-10 14:30:00,301.57,302.07,301.5,301.82,29287.0,298.1383,298.6326,298.0691,298.3854,29287.0
2024-12-10 14:40:00,301.83,302.2,301.82,302.2,35880.0,298.3953,298.7611,298.3854,298.7611,35880.0
2024-12-10 14:50:00,302.13,302.32,302.02,302.29,17296.0,298.6919,298.8797,298.5832,298.8501,17296.0
2024-12-10 15:00:00,302.25,302.5,302.09,302.38,52677.0,298.8105,299.0577,298.6524,298.9391,52677.0
2024-12-10 15:10:00,302.29,302.49,302.23,302.47,41352.0,298.8501,299.0478,298.7908,299.028,41352.0
2024-12-10 15:20:00,302.43,302.77,302.31,302.77,46552.0,298.9885,299.3246,298.8699,299.3246,46552.0
2024-12-10 15:30:00,302.74,302.82,301.73,301.96,53741.0,299.295,299.3741,298.2965,298.5238,53741.0
2024-12-10 15:40:00,301.94,302.09,301.08,301.11,104888.0,298.5041,298.6524,297.6539,297.6835,104888.0
2024-12-10 15:50:00,301.0,301.21,300.62,300.78,322699.0,297.5748,297.7824,297.1991,297.3573,322699.0
2024-12-11 09:30:00,301.34,301.9,300.75,301.09,60570.0,297.9109,298.4645,297.3276,297.6637,60570.0
2024-12-11 09:40:00,301.18,301.72,300.44,300.51,29669.0,297.7527,298.2866,297.0211,297.0903,29669.0
2024-12-11 09:50:00,300.44,300.44,299.36,299.4,31547.0,297.0211,297.0211,295.9534,295.993,31547.0
2024-12-11 10:00:00,299.41,299.41,298.37,299.15,51991.0,296.0029,296.0029,294.9747,295.7458,51991.0
2024-12-11 10:10:00,299.07,299.24,298.51,299.09,27340.0,295.6667,295.8348,295.1131,295.6865,27340.0
2024-12-11 10:20:00,299.16,299.47,298.88,299.22,25276.0,295.7557,296.0622,295.4789,295.815,25276.0
2024-12-11 10:30:00,299.1,299.56,298.71,299.41,26585.0,295.6964,296.1512,295.3108,296.0029,26585.0
2024-12-11 10:40:00,299.44,300.21,299.44,300.17,12159.0,296.0325,296.7938,296.0325,296.7542,12159.0
2024-12-11 10:50:00,300.22,300.26,299.82,299.97,14390.0,296.8036,296.8432,296.4082,296.5565,14390.0
2024-12-11 11:00:00,299.79,299.81,299.19,299.31,20088.0,296.3785,296.3983,295.7854,295.904,20088.0
2024-12-11 11:10:00,299.28,299.76,299.23,299.66,13332.0,295.8743,296.3489,295.8249,296.25,13332.0
2024-12-11 11:20:00,299.62,299.96,299.41,299.88,20840.0,296.2105,296.5466,296.0029,296.4675,20840.0
2024-12-11 11:30:00,299.88,300.46,299.87,300.44,21895.0,296.4675,297.0409,296.4576,297.0211,21895.0
2024-12-11 11:40:00,300.49,300.51,300.09,300.17,14603.0,297.0706,297.0903,296.6751,296.7542,14603.0
2024-12-11 11:50:00,300.07,300.14,299.75,299.76,9460.0,296.6554,296.7246,296.339,296.3489,9460.0
2024-12-11 12:00:00,299.77,300.14,299.7,299.76,23932.0,296.3588,296.7246,296.2896,296.3489,23932.0
2024-12-11 12:10:00,299.84,300.0,299.67,299.74,19456.0,296.428,296.5861,296.2599,296.3291,19456.0
2024-12-11 12:20:00,299.75,300.05,299.67,299.67,17129.0,296.339,296.6356,296.2599,296.2599,17129.0
2024-12-11 12:30:00,299.58,299.97,299.58,299.86,9952.0,296.1709,296.5565,296.1709,296.4477,9952.0
2024-12-11 12:40:00,299.83,300.06,299.79,299.99,11472.0,296.4181,296.6455,296.3785,296.5763,11472.0
2024-12-11 12:50:00,300.04,300.1,299.78,299.89,9032.0,296.6257,296.685,296.3687,296.4774,9032.0
2024-12-11 13:00:00,299.87,300.14,299.87,300.09,9628.0,296.4576,296.7246,296.4576,296.6751,9628.0
2024-12-11 13:10:00,300.08,300.18,299.87,299.98,13553.0,296.6652,296.7641,296.4576,296.5664,13553.0
2024-12-11 13:20:00,299.98,299.98,299.78,299.9,12872.0,296.5664,296.5664,296.3687,296.4873,12872.0
2024-12-11 13:30:00,299.84,300.11,299.45,299.48,35533.0,296.428,296.6949,296.0424,296.0721,35533.0
2024-12-11 13:40:00,299.4,299.46,298.3,298.3,25941.0,295.993,296.0523,294.9055,294.9055,25941.0
2024-12-11 13:50:00,298.31,298.36,297.72,297.8,27706.0,294.9154,294.9648,294.3321,294.4112,27706.0
2024-12-11 14:00:00,297.75,298.0,297.55,298.0,16390.0,294.3618,294.6089,294.164,294.6089,16390.0
2024-12-11 14:10:00,298.0,298.16,297.75,297.96,12741.0,294.6089,294.7671,294.3618,294.5694,12741.0
2024-12-11 14:20:00,297.93,298.05,297.7,297.91,10880.0,294.5397,294.6583,294.3123,294.5199,10880.0
2024-12-11 14:30:00,297.98,298.1,297.65,297.96,21694.0,294.5891,294.7078,294.2629,294.5694,21694.0
2024-12-11 14:40:00,297.97,298.16,297.81,297.92,21427.0,294.5792,294.7671,294.4211,294.5298,21427.0
2024-12-11 14:50:00,297.85,298.25,297.8,298.1,16491.0,294.4606,294.8561,294.4112,294.7078,16491.0
2024-12-11 15:00:00,298.1,298.32,297.73,297.77,23177.0,294.7078,294.9253,294.342,294.3815,23177.0
2024-12-11 15:10:00,297.76,298.2,297.71,298.06,20490.0,294.3716,294.8066,294.3222,294.6682,20490.0
2024-12-11 15:20:00,298.06,298.06,297.6,297.81,20377.0,294.6682,294.6682,294.2135,294.4211,20377.0
2024-12-11 15:30:00,297.77,297.83,297.37,297.48,34811.0,294.3815,294.4408,293.9861,294.0948,34811.0
2024-12-11 15:40:00,297.46,297.46,296.78,296.9,49813.0,294.0751,294.0751,293.4028,293.5214,49813.0
2024-12-11 15:50:00,296.91,296.97,295.97,296.18,240302.0,293.5313,293.5906,292.602,292.8096,240302.0
2024-12-12 09:30:00,296.2,297.3,296.2,296.85,59541.0,292.8294,293.9169,292.8294,293.472,59541.0
2024-12-12 09:40:00,296.91,297.52,296.7,297.35,24594.0,293.5313,294.1344,293.3237,293.9663,24594.0
2024-12-12 09:50:00,297.42,297.76,297.09,297.55,41299.0,294.0355,294.3716,293.7093,294.164,41299.0
2024-12-12 10:00:00,297.6,297.7,296.53,297.1,32978.0,294.2135,294.3123,293.1556,293.7191,32978.0
2024-12-12 10:10:00,297.17,297.97,296.84,297.55,16500.0,293.7884,294.5792,293.4621,294.164,16500.0
2024-12-12 10:20:00,297.45,297.84,297.45,297.75,9467.0,294.0652,294.4507,294.0652,294.3618,9467.0
2024-12-12 10:30:00,297.76,298.33,297.7,298.12,28315.0,294.3716,294.9352,294.3123,294.7275,28315.0
2024-12-12 10:40:00,298.09,298.09,297.7,297.85,17515.0,294.6979,294.6979,294.3123,294.4606,17515.0
2024-12-12 10:50:00,297.8,297.91,297.55,297.81,10686.0,294.4112,294.5199,294.164,294.4211,10686.0
2024-12-12 11:00:00,297.75,297.87,297.37,297.81,36149.0,294.3618,294.4804,293.9861,294.4211,36149.0
2024-12-12 11:10:00,297.82,298.18,297.8,298.16,12380.0,294.431,294.7869,294.4112,294.7671,12380.0
2024-12-12 11:20:00,298.21,298.53,298.05,298.49,25871.0,294.8165,295.1329,294.6583,295.0933,25871.0
2024-12-12 11:30:00,298.49,298.55,297.99,298.15,14360.0,295.0933,295.1526,294.599,294.7572,14360.0
2024-12-12 11:40:00,298.09,298.14,297.75,297.81,12301.0,294.6979,294.7473,294.3618,294.4211,12301.0
2024-12-12 11:50:00,297.81,297.83,296.94,296.94,53158.0,294.4211,294.4408,293.561,293.561,53158.0
2024-12-12 12:00:00,296.91,296.94,296.07,296.36,16988.0,293.5313,293.561,292.7009,292.9876,16988.0
2024-12-12 12:10:00,296.25,296.97,296.18,296.97,13146.0,292.8788,293.5906,292.8096,293.5906,13146.0
2024-12-12 12:20:00,296.97,297.03,296.72,296.78,15945.0,293.5906,293.6499,293.3435,293.4028,15945.0
2024-12-12 12:30:00,296.77,296.99,296.61,296.79,7325.0,293.3929,293.6104,293.2347,293.4127,7325.0
2024-12-12 12:40:00,296.71,296.78,296.33,296.33,9542.0,293.3336,293.4028,292.9579,292.9579,9542.0
2024-12-12 12:50:00,296.3,296.45,296.03,296.19,11498.0,292.9283,293.0765,292.6613,292.8195,11498.0
2024-12-12 13:00:00,296.28,296.37,296.1,296.37,12680.0,292.9085,292.9975,292.7305,292.9975,12680.0
2024-12-12 13:10:00,296.37,296.43,296.04,296.22,10317.0,292.9975,293.0568,292.6712,292.8492,10317.0
2024-12-12 13:20:00,296.29,296.32,296.06,296.06,18029.0,292.9184,292.948,292.691,292.691,18029.0
2024-12-12 13:30:00,296.09,296.15,295.7,295.83,16307.0,292.7206,292.78,292.3351,292.4636,16307.0
2024-12-12 13:40:00,295.83,295.91,295.63,295.71,10510.0,292.4636,292.5427,292.2659,292.345,10510.0
2024-12-12 13:50:00,295.75,295.81,295.6,295.65,11822.0,292.3845,292.4438,292.2362,292.2857,11822.0
2024-12-12 14:00:00,295.59,295.65,295.37,295.46,15655.0,292.2263,292.2857,292.0088,292.0978,15655.0
2024-12-12 14:10:00,295.42,295.59,295.23,295.42,22603.0,292.0583,292.2263,291.8704,292.0583,22603.0
2024-12-12 14:20:00,295.35,295.44,295.11,295.13,10892.0,291.9891,292.078,291.7518,291.7716,10892.0
2024-12-12 14:30:00,295.13,295.46,295.13,295.39,10385.0,291.7716,292.0978,291.7716,292.0286,10385.0
2024-12-12 14:40:00,295.4,295.56,295.31,295.34,10694.0,292.0385,292.1967,291.9495,291.9792,10694.0
2024-12-12 14:50:00,295.34,295.37,295.09,295.24,13877.0,291.9792,292.0088,291.732,291.8803,13877.0
2024-12-12 15:00:00,295.18,295.64,295.18,295.6,17859.0,291.821,292.2758,291.821,292.2362,17859.0
2024-12-12 15:10:00,295.6,296.08,295.57,296.04,14525.0,292.2362,292.7108,292.2066,292.6712,14525.0
2024-12-12 15:20:00,296.05,296.42,296.01,296.37,23909.0,292.6811,293.0469,292.6416,292.9975,23909.0
2024-12-12 15:30:00,296.39,296.91,296.32,296.48,53715.0,293.0172,293.5313,292.948,293.1062,53715.0
2024-12-12 15:40:00,296.42,296.74,296.28,296.46,23814.0,293.0469,293.3632,292.9085,293.0864,23814.0
2024-12-12 15:50:00,296.49,296.99,296.2,296.51,164546.0,293.1161,293.6104,292.8294,293.1359,164546.0
2024-12-13 09:30:00,296.29,297.5,295.43,296.68,57468.0,292.9184,294.1146,292.0682,293.3039,57468.0
2024-12-13 09:40:00,296.68,297.61,296.46,297.58,15343.0,293.3039,294.2233,293.0864,294.1937,15343.0
2024-12-13 09:50:00,297.74,297.75,296.33,296.42,33383.0,294.3519,294.3618,292.9579,293.0469,33383.0
2024-12-13 10:00:00,296.42,297.29,296.06,296.89,41087.0,293.0469,293.907,292.691,293.5115,41087.0
2024-12-13 10:10:00,296.91,297.44,296.63,297.35,21008.0,293.5313,294.0553,293.2545,293.9663,21008.0
2024-12-13 10:20:00,297.44,298.18,297.21,298.06,24956.0,294.0553,294.7869,293.8279,294.6682,24956.0
2024-12-13 10:30:00,298.07,298.18,297.59,297.97,27295.0,294.6781,294.7869,294.2036,294.5792,27295.0
2024-12-13 10:40:00,297.87,298.07,297.51,297.76,21090.0,294.4804,294.6781,294.1245,294.3716,21090.0
2024-12-13 10:50:00,297.81,299.2,297.49,299.08,39740.0,294.4211,295.7953,294.1047,295.6766,39740.0
2024-12-13 11:00:00,299.12,299.2,298.38,298.65,28096.0,295.7162,295.7953,294.9846,295.2515,28096.0
2024-12-13 11:10:00,298.7,298.74,298.11,298.39,21474.0,295.3009,295.3405,294.7177,294.9945,21474.0
2024-12-13 11:20:00,298.32,298.73,298.22,298.38,25545.0,294.9253,295.3306,294.8264,294.9846,25545.0
2024-12-13 11:30:00,298.38,298.66,298.33,298.64,25695.0,294.9846,295.2614,294.9352,295.2416,25695.0
2024-12-13 11:40:00,298.66,298.9,298.37,298.5,16782.0,295.2614,295.4987,294.9747,295.1032,16782.0
2024-12-13 11:50:00,298.44,298.86,298.35,298.67,33591.0,295.0439,295.4591,294.9549,295.2713,33591.0
2024-12-13 12:00:00,298.6,298.74,297.34,297.34,15221.0,295.2021,295.3405,293.9564,293.9564,15221.0
2024-12-13 12:10:00,297.32,297.5,297.06,297.28,12190.0,293.9366,294.1146,293.6796,293.8971,12190.0
2024-12-13 12:20:00,297.3,297.3,296.85,297.05,11138.0,293.9169,293.9169,293.472,293.6697,11138.0
2024-12-13 12:30:00,297.01,297.18,296.89,297.0,10070.0,293.6302,293.7982,293.5115,293.6203,10070.0
2024-12-13 12:40:00,296.97,297.18,296.93,297.11,8975.0,293.5906,293.7982,293.5511,293.729,8975.0
2024-12-13 12:50:00,296.99,297.11,296.75,296.92,15239.0,293.6104,293.729,293.3731,293.5412,15239.0
2024-12-13 13:00:00,296.94,297.31,296.87,297.21,28953.0,293.561,293.9268,293.4918,293.8279,28953.0
2024-12-13 13:10:00,297.26,297.59,297.19,297.48,29770.0,293.8773,294.2036,293.8081,294.0948,29770.0
2024-12-13 13:20:00,297.48,297.65,297.42,297.56,19718.0,294.0948,294.2629,294.0355,294.1739,19718.0
2024-12-13 13:30:00,297.61,297.79,297.47,297.56,20930.0,294.2233,294.4013,294.0849,294.1739,20930.0
2024-12-13 13:40:00,297.68,297.69,297.13,297.27,25008.0,294.2925,294.3024,293.7488,293.8872,25008.0
2024-12-13 13:50:00,297.27,297.31,296.96,297.15,20528.0,293.8872,293.9268,293.5807,293.7686,20528.0
2024-12-13 14:00:00,297.19,297.41,297.14,297.32,14760.0,293.8081,294.0256,293.7587,293.9366,14760.0
2024-12-13 14:10:00,297.33,297.36,297.07,297.13,18150.0,293.9465,293.9762,293.6895,293.7488,18150.0
2024-12-13 14:20:00,297.11,297.16,296.66,296.66,22878.0,293.729,293.7785,293.2842,293.2842,22878.0
2024-12-13 14:30:00,296.67,296.89,296.45,296.8,19525.0,293.294,293.5115,293.0765,293.4226,19525.0
2024-12-13 14:40:00,296.89,297.09,296.84,296.99,15230.0,293.5115,293.7093,293.4621,293.6104,15230.0
2024-12-13 14:50:00,297.03,297.46,297.03,297.28,15742.0,293.6499,294.0751,293.6499,293.8971,15742.0
2024-12-13 15:00:00,297.38,297.5,297.16,297.26,16324.0,293.996,294.1146,293.7785,293.8773,16324.0
2024-12-13 15:10:00,297.32,297.48,297.09,297.28,11857.0,293.9366,294.0948,293.7093,293.8971,11857.0
2024-12-13 15:20:00,297.28,297.32,296.85,296.87,18831.0,293.8971,293.9366,293.472,293.4918,18831.0
2024-12-13 15:30:00,296.82,297.17,296.74,297.07,19759.0,293.4423,293.7884,293.3632,293.6895,19759.0
2024-12-13 15:40:00,297.08,297.17,296.94,297.13,30925.0,293.6994,293.7884,293.561,293.7488,30925.0
2024-12-13 15:50:00,297.04,297.24,296.6,296.62,139391.0,293.6598,293.8576,293.2248,293.2446,139391.0
2024-12-16 09:30:00,297.18,300.88,297.17,300.31,213849.0,293.7982,297.4561,293.7884,296.8926,213849.0
2024-12-16 09:40:00,300.31,300.95,299.54,299.56,83082.0,296.8926,297.5253,296.1314,296.1512,83082.0
2024-12-16 09:50:00,299.74,300.1,299.46,300.07,46613.0,296.3291,296.685,296.0523,296.6554,46613.0
2024-12-16 10:00:00,300.11,300.9,299.87,300.58,91317.0,296.6949,297.4759,296.4576,297.1595,91317.0
2024-12-16 10:10:00,300.63,300.9,300.34,300.69,54355.0,297.209,297.4759,296.9223,297.2683,54355.0
2024-12-16 10:20:00,300.67,301.62,300.51,301.39,58567.0,297.2485,298.1877,297.0903,297.9603,58567.0
2024-12-16 10:30:00,301.38,301.74,301.2,301.39,38213.0,297.9504,298.3063,297.7725,297.9603,38213.0
2024-12-16 10:40:00,301.39,301.68,300.93,301.42,37798.0,297.9603,298.247,297.5056,297.99,37798.0
2024-12-16 10:50:00,301.5,302.12,301.44,301.94,46571.0,298.0691,298.682,298.0098,298.5041,46571.0
2024-12-16 11:00:00,301.91,302.01,301.41,302.01,18923.0,298.4744,298.5733,297.9801,298.5733,18923.0
2024-12-16 11:10:00,302.04,302.12,300.54,300.61,40567.0,298.6029,298.682,297.12,297.1892,40567.0
2024-12-16 11:20:00,300.66,300.78,300.23,300.58,42114.0,297.2386,297.3573,296.8135,297.1595,42114.0
2024-12-16 11:30:00,300.59,301.14,300.5,301.0,57359.0,297.1694,297.7132,297.0805,297.5748,57359.0
2024-12-16 11:40:00,301.0,301.44,300.94,301.13,38866.0,297.5748,298.0098,297.5155,297.7033,38866.0
2024-12-16 11:50:00,301.07,301.32,300.66,301.26,49008.0,297.644,297.8911,297.2386,297.8318,49008.0
2024-12-16 12:00:00,301.22,301.4,300.88,301.11,18573.0,297.7923,297.9702,297.4561,297.6835,18573.0
2024-12-16 12:10:00,301.08,301.21,300.41,300.53,17086.0,297.6539,297.7824,296.9915,297.1101,17086.0
2024-12-16 12:20:00,300.64,300.91,300.52,300.62,21419.0,297.2189,297.4858,297.1002,297.1991,21419.0
2024-12-16 12:30:00,300.54,300.64,300.26,300.3,20418.0,297.12,297.2189,296.8432,296.8827,20418.0
2024-12-16 12:40:00,300.34,300.68,300.11,300.14,22735.0,296.9223,297.2584,296.6949,296.7246,22735.0
2024-12-16 12:50:00,300.11,300.17,299.48,299.54,19813.0,296.6949,296.7542,296.0721,296.1314,19813.0
2024-12-16 13:00:00,299.54,299.76,299.48,299.67,12874.0,296.1314,296.3489,296.0721,296.2599,12874.0
2024-12-16 13:10:00,299.62,299.67,299.01,299.32,18579.0,296.2105,296.2599,295.6074,295.9139,18579.0
2024-12-16 13:20:00,299.26,299.64,299.26,299.64,15350.0,295.8546,296.2302,295.8546,296.2302,15350.0
2024-12-16 13:30:00,299.64,299.91,299.37,299.37,9984.0,296.2302,296.4972,295.9633,295.9633,9984.0
2024-12-16 13:40:00,299.41,299.45,299.01,299.19,13266.0,296.0029,296.0424,295.6074,295.7854,13266.0
2024-12-16 13:50:00,299.19,299.23,298.87,298.96,24908.0,295.7854,295.8249,295.469,295.558,24908.0
2024-12-16 14:00:00,299.01,299.29,298.99,299.05,28180.0,295.6074,295.8842,295.5876,295.647,28180.0
2024-12-16 14:10:00,299.12,299.12,298.37,298.37,16931.0,295.7162,295.7162,294.9747,294.9747,16931.0
2024-12-16 14:20:00,298.38,298.48,298.26,298.38,11889.0,294.9846,295.0834,294.8659,294.9846,11889.0
2024-12-16 14:30:00,298.31,298.54,298.27,298.5,19679.0,294.9154,295.1428,294.8758,295.1032,19679.0
2024-12-16 14:40:00,298.35,298.37,297.95,297.95,19642.0,294.9549,294.9747,294.5595,294.5595,19642.0
2024-12-16 14:50:00,297.95,298.38,297.93,298.09,21370.0,294.5595,294.9846,294.5397,294.6979,21370.0
2024-12-16 15:00:00,298.2,298.21,297.29,297.85,44095.0,294.8066,294.8165,293.907,294.4606,44095.0
2024-12-16 15:10:00,297.96,298.47,297.92,298.42,26491.0,294.5694,295.0736,294.5298,295.0241,26491.0
2024-12-16 15:20:00,298.41,298.54,298.29,298.54,21535.0,295.0142,295.1428,294.8956,295.1428,21535.0
2024-12-16 15:30:00,298.51,298.57,298.37,298.47,31709.0,295.1131,295.1724,294.9747,295.0736,31709.0
2024-12-16 15:40:00,298.48,298.5,297.9,298.0,47536.0,295.0834,295.1032,294.51,294.6089,47536.0
2024-12-16 15:50:00,298.04,298.04,297.47,297.72,148206.0,294.6485,294.6485,294.0849,294.3321,148206.0
2024-12-17 09:30:00,297.62,299.82,297.08,299.01,81053.0,294.2332,296.4082,293.6994,295.6074,81053.0
2024-12-17 09:40:00,299.0,299.28,298.29,299.25,31790.0,295.5975,295.8743,294.8956,295.8447,31790.0
2024-12-17 09:50:00,299.15,299.56,298.76,299.49,34434.0,295.7458,296.1512,295.3603,296.082,34434.0
2024-12-17 10:00:00,299.49,300.0,298.6,298.89,76024.0,296.082,296.5861,295.2021,295.4888,76024.0
2024-12-17 10:10:00,298.73,299.86,298.73,299.75,40175.0,295.3306,296.4477,295.3306,296.339,40175.0
2024-12-17 10:20:00,299.75,299.98,299.33,299.52,38933.0,296.339,296.5664,295.9238,296.1116,38933.0
2024-12-17 10:30:00,299.53,299.53,298.93,299.49,22403.0,296.1215,296.1215,295.5283,296.082,22403.0
2024-12-17 10:40:00,299.49,299.58,298.8,298.91,29778.0,296.082,296.1709,295.3998,295.5086,29778.0
2024-12-17 10:50:00,298.89,298.92,298.08,298.36,29785.0,295.4888,295.5184,294.688,294.9648,29785.0
2024-12-17 11:00:00,298.36,298.97,297.9,298.17,38380.0,294.9648,295.5679,294.51,294.777,38380.0
2024-12-17 11:10:00,298.17,298.24,297.27,297.33,23662.0,294.777,294.8462,293.8872,293.9465,23662.0
2024-12-17 11:20:00,297.31,297.43,296.68,296.92,31116.0,293.9268,294.0454,293.3039,293.5412,31116.0
2024-12-17 11:30:00,296.91,297.08,296.28,296.74,30649.0,293.5313,293.6994,292.9085,293.3632,30649.0
2024-12-17 11:40:00,296.74,296.99,296.41,296.99,43938.0,293.3632,293.6104,293.037,293.6104,43938.0
2024-12-17 11:50:00,297.0,297.86,296.93,297.84,67668.0,293.6203,294.4705,293.5511,294.4507,67668.0
2024-12-17 12:00:00,297.92,298.16,297.64,297.72,43477.0,294.5298,294.7671,294.253,294.3321,43477.0
2024-12-17 12:10:00,297.72,297.8,296.94,297.17,64041.0,294.3321,294.4112,293.561,293.7884,64041.0
2024-12-17 12:20:00,297.16,297.38,296.39,296.52,17509.0,293.7785,293.996,293.0172,293.1457,17509.0
2024-12-17 12:30:00,296.52,296.72,296.39,296.59,23083.0,293.1457,293.3435,293.0172,293.215,23083.0
2024-12-17 12:40:00,296.59,296.81,296.46,296.51,12709.0,293.215,293.4324,293.0864,293.1359,12709.0
2024-12-17 12:50:00,296.47,296.64,296.31,296.5,12728.0,293.0963,293.2644,292.9381,293.126,12728.0
2024-12-17 13:00:00,296.55,296.63,295.83,296.02,18820.0,293.1754,293.2545,292.4636,292.6514,18820.0
2024-12-17 13:10:00,296.03,296.41,295.97,296.17,19779.0,292.6613,293.037,292.602,292.7997,19779.0
2024-12-17 13:20:00,296.15,296.5,296.14,296.38,19471.0,292.78,293.126,292.7701,293.0073,19471.0
2024-12-17 13:30:00,296.37,296.44,296.0,296.22,17213.0,292.9975,293.0667,292.6317,292.8492,17213.0
2024-12-17 13:40:00,296.23,296.37,296.0,296.3,20019.0,292.859,292.9975,292.6317,292.9283,20019.0
2024-12-17 13:50:00,296.29,296.5,296.13,296.24,13824.0,292.9184,293.126,292.7602,292.8689,13824.0
2024-12-17 14:00:00,296.25,296.41,295.94,296.12,26824.0,292.8788,293.037,292.5723,292.7503,26824.0
2024-12-17 14:10:00,296.06,296.33,295.98,296.03,21136.0,292.691,292.9579,292.6119,292.6613,21136.0
2024-12-17 14:20:00,295.97,296.03,295.36,295.46,18317.0,292.602,292.6613,291.999,292.0978,18317.0
2024-12-17 14:30:00,295.49,295.63,295.24,295.51,43820.0,292.1275,292.2659,291.8803,292.1472,43820.0
2024-12-17 14:40:00,295.54,295.86,295.28,295.28,45349.0,292.1769,292.4933,291.9199,291.9199,45349.0
2024-12-17 14:50:00,295.27,295.41,295.01,295.14,21564.0,291.91,292.0484,291.6529,291.7815,21564.0
2024-12-17 15:00:00,295.21,295.23,294.82,295.14,20489.0,291.8507,291.8704,291.4651,291.7815,20489.0
2024-12-17 15:10:00,295.16,295.25,294.95,295.11,31215.0,291.8012,291.8902,291.5936,291.7518,31215.0
2024-12-17 15:20:00,295.09,295.33,294.92,295.25,31904.0,291.732,291.9693,291.564,291.8902,31904.0
2024-12-17 15:30:00,295.22,295.77,295.08,295.77,38474.0,291.8605,292.4043,291.7221,292.4043,38474.0
2024-12-17 15:40:00,295.77,296.39,295.76,296.15,49010.0,292.4043,293.0172,292.3944,292.78,49010.0
2024-12-17 15:50:00,296.14,296.53,295.83,296.14,193501.0,292.7701,293.1556,292.4636,292.7701,193501.0
2024-12-18 09:30:00,295.02,297.18,294.45,296.25,101483.0,291.6628,293.7982,291.0993,292.8788,101483.0
2024-12-18 09:40:00,296.25,296.35,295.32,296.09,39680.0,292.8788,292.9777,291.9594,292.7206,39680.0
2024-12-18 09:50:00,296.19,297.0,296.09,297.0,37662.0,292.8195,293.6203,292.7206,293.6203,37662.0
2024-12-18 10:00:00,297.04,297.53,296.77,297.29,59999.0,293.6598,294.1443,293.3929,293.907,59999.0
2024-12-18 10:10:00,297.29,297.64,296.77,297.63,42032.0,293.907,294.253,293.3929,294.2431,42032.0
2024-12-18 10:20:00,297.49,297.78,296.72,297.01,65270.0,294.1047,294.3914,293.3435,293.6302,65270.0
2024-12-18 10:30:00,297.04,298.1,296.91,298.07,27234.0,293.6598,294.7078,293.5313,294.6781,27234.0
2024-12-18 10:40:00,298.13,298.56,298.05,298.42,18648.0,294.7374,295.1625,294.6583,295.0241,18648.0
2024-12-18 10:50:00,298.42,298.92,298.42,298.69,24857.0,295.0241,295.5184,295.0241,295.2911,24857.0
2024-12-18 11:00:00,298.69,298.98,297.91,298.57,22480.0,295.2911,295.5778,294.5199,295.1724,22480.0
2024-12-18 11:10:00,298.5,298.55,297.99,298.42,41255.0,295.1032,295.1526,294.599,295.0241,41255.0
2024-12-18 11:20:00,298.31,298.31,297.4,297.68,47325.0,294.9154,294.9154,294.0157,294.2925,47325.0
2024-12-18 11:30:00,297.69,297.82,297.51,297.68,11384.0,294.3024,294.431,294.1245,294.2925,11384.0
2024-12-18 11:40:00,297.63,297.92,297.46,297.71,14366.0,294.2431,294.5298,294.0751,294.3222,14366.0
2024-12-18 11:50:00,297.59,297.67,297.1,297.1,15892.0,294.2036,294.2827,293.7191,293.7191,15892.0
2024-12-18 12:00:00,297.14,297.23,296.87,297.04,34739.0,293.7587,293.8477,293.4918,293.6598,34739.0
2024-12-18 12:10:00,297.0,297.71,296.98,297.63,13089.0,293.6203,294.3222,293.6005,294.2431,13089.0
2024-12-18 12:20:00,297.63,297.67,297.1,297.22,11724.0,294.2431,294.2827,293.7191,293.8378,11724.0
2024-12-18 12:30:00,297.22,297.22,296.7,296.82,17380.0,293.8378,293.8378,293.3237,293.4423,17380.0
2024-12-18 12:40:00,296.81,296.84,296.46,296.53,10600.0,293.4324,293.4621,293.0864,293.1556,10600.0
2024-12-18 12:50:00,296.57,296.6,296.25,296.39,17475.0,293.1952,293.2248,292.8788,293.0172,17475.0
2024-12-18 13:00:00,296.48,296.62,295.84,296.06,11678.0,293.1062,293.2446,292.4735,292.691,11678.0
2024-12-18 13:10:00,296.15,296.38,296.0,296.3,7092.0,292.78,293.0073,292.6317,292.9283,7092.0
2024-12-18 13:20:00,296.34,296.43,296.12,296.31,16528.0,292.9678,293.0568,292.7503,292.9381,16528.0
2024-12-18 13:30:00,296.32,296.68,296.27,296.5,11083.0,292.948,293.3039,292.8986,293.126,11083.0
2024-12-18 13:40:00,296.54,296.86,296.46,296.86,8250.0,293.1655,293.4819,293.0864,293.4819,8250.0
2024-12-18 13:50:00,296.79,296.96,296.76,296.85,10729.0,293.4127,293.5807,293.383,293.472,10729.0
2024-12-18 14:00:00,296.76,296.91,295.69,295.87,28875.0,293.383,293.5313,292.3252,292.5031,28875.0
2024-12-18 14:10:00,295.72,295.73,294.85,294.87,30025.0,292.3549,292.3647,291.4948,291.5145,30025.0
2024-12-18 14:20:00,294.95,295.3,294.49,294.49,35114.0,291.5936,291.9396,291.1389,291.1389,35114.0
2024-12-18 14:30:00,294.43,294.62,293.79,294.19,24778.0,291.0795,291.2674,290.4468,290.8423,24778.0
2024-12-18 14:40:00,294.3,294.33,293.5,293.53,28276.0,290.951,290.9807,290.1601,290.1898,28276.0
2024-12-18 14:50:00,293.51,293.59,293.19,293.47,24011.0,290.17,290.2491,289.8536,290.1305,24011.0
2024-12-18 15:00:00,293.46,294.04,293.35,293.71,31927.0,290.1206,290.694,290.0118,290.3677,31927.0
2024-12-18 15:10:00,293.65,294.18,292.81,293.25,95742.0,290.3084,290.8324,289.478,289.913,95742.0
2024-12-18 15:20:00,293.26,293.64,293.0,293.57,71382.0,289.9228,290.2985,289.6658,290.2293,71382.0
2024-12-18 15:30:00,293.67,294.0,293.1,293.23,106021.0,290.3282,290.6544,289.7647,289.8932,106021.0
2024-12-18 15:40:00,293.23,293.42,291.64,292.1,138090.0,289.8932,290.081,288.3213,288.776,138090.0
2024-12-18 15:50:00,292.25,292.31,290.67,290.71,269454.0,288.9243,288.9837,287.3623,287.4019,269454.0
2024-12-19 09:30:00,290.88,291.42,289.28,290.63,114689.0,287.5699,288.1038,285.9881,287.3228,114689.0
2024-12-19 09:40:00,290.84,290.9,289.04,289.22,48289.0,287.5304,287.5897,285.7509,285.9288,48289.0
2024-12-19 09:50:00,289.36,291.26,288.84,290.94,70258.0,286.0672,287.9456,285.5531,287.6292,70258.0
2024-12-19 10:00:00,291.16,291.26,290.61,290.91,33596.0,287.8467,287.9456,287.303,287.5996,33596.0
2024-12-19 10:10:00,290.89,291.21,290.0,290.91,32593.0,287.5798,287.8962,286.6999,287.5996,32593.0
2024-12-19 10:20:00,290.97,291.49,290.8,291.22,48539.0,287.6589,288.173,287.4908,287.9061,48539.0
2024-12-19 10:30:00,291.22,291.56,290.78,291.09,47732.0,287.9061,288.2422,287.4711,287.7775,47732.0
2024-12-19 10:40:00,291.19,291.22,290.45,290.87,30552.0,287.8764,287.9061,287.1448,287.56,30552.0
2024-12-19 10:50:00,290.84,291.42,290.83,291.2,23204.0,287.5304,288.1038,287.5205,287.8863,23204.0
2024-12-19 11:00:00,291.12,291.33,290.75,291.26,24590.0,287.8072,288.0148,287.4414,287.9456,24590.0
2024-12-19 11:10:00,291.27,291.85,291.25,291.57,22029.0,287.9555,288.5289,287.9357,288.2521,22029.0
2024-12-19 11:20:00,291.57,291.78,291.07,291.36,29376.0,288.2521,288.4597,287.7578,288.0445,29376.0
2024-12-19 11:30:00,291.35,291.88,291.26,291.62,23334.0,288.0346,288.5586,287.9456,288.3015,23334.0
2024-12-19 11:40:00,291.65,291.67,291.04,291.24,22578.0,288.3312,288.3509,287.7281,287.9258,22578.0
2024-12-19 11:50:00,291.27,291.33,290.93,291.19,31892.0,287.9555,288.0148,287.6194,287.8764,31892.0
2024-12-19 12:00:00,291.24,291.32,290.57,290.67,25885.0,287.9258,288.0049,287.2635,287.3623,25885.0
2024-12-19 12:10:00,290.78,291.65,290.71,291.63,24830.0,287.4711,288.3312,287.4019,288.3114,24830.0
2024-12-19 12:20:00,291.61,292.09,291.31,291.94,16524.0,288.2916,288.7662,287.995,288.6179,16524.0
2024-12-19 12:30:00,291.96,292.31,291.51,292.31,15146.0,288.6376,288.9837,288.1928,288.9837,15146.0
2024-12-19 12:40:00,292.36,292.61,291.98,292.0,16774.0,289.0331,289.2802,288.6574,288.6772,16774.0
2024-12-19 12:50:00,291.78,292.31,291.78,292.25,10598.0,288.4597,288.9837,288.4597,288.9243,10598.0
2024-12-19 13:00:00,292.24,292.31,291.67,292.22,26681.0,288.9145,288.9837,288.3509,288.8947,26681.0
2024-12-19 13:10:00,292.21,292.49,291.79,291.95,16501.0,288.8848,289.1616,288.4696,288.6278,16501.0
2024-12-19 13:20:00,291.78,292.22,291.67,292.12,19662.0,288.4597,288.8947,288.3509,288.7958,19662.0
2024-12-19 13:30:00,292.12,292.49,292.0,292.32,13856.0,288.7958,289.1616,288.6772,288.9935,13856.0
2024-12-19 13:40:00,292.36,292.65,292.23,292.39,12906.0,289.0331,289.3198,288.9046,289.0627,12906.0
2024-12-19 13:50:00,292.38,292.86,292.34,292.76,24981.0,289.0529,289.5274,289.0133,289.4285,24981.0
2024-12-19 14:00:00,292.69,292.84,291.85,291.97,40218.0,289.3593,289.5076,288.5289,288.6475,40218.0
2024-12-19 14:10:00,291.91,292.02,291.74,291.98,14909.0,288.5882,288.697,288.4201,288.6574,14909.0
2024-12-19 14:20:00,291.92,292.19,291.83,292.09,25817.0,288.5981,288.865,288.5091,288.7662,25817.0
2024-12-19 14:30:00,292.1,292.1,291.65,291.72,20221.0,288.776,288.776,288.3312,288.4004,20221.0
2024-12-19 14:40:00,291.74,291.88,291.63,291.63,22419.0,288.4201,288.5586,288.3114,288.3114,22419.0
2024-12-19 14:50:00,291.64,291.78,291.33,291.34,14657.0,288.3213,288.4597,288.0148,288.0247,14657.0
2024-12-19 15:00:00,291.3,291.54,291.24,291.37,16163.0,287.9852,288.2224,287.9258,288.0544,16163.0
2024-12-19 15:10:00,291.41,291.75,291.11,291.62,20581.0,288.0939,288.43,287.7973,288.3015,20581.0
2024-12-19 15:20:00,291.6,291.74,291.28,291.63,18820.0,288.2817,288.4201,287.9654,288.3114,18820.0
2024-12-19 15:30:00,291.69,292.03,291.41,291.89,37564.0,288.3707,288.7068,288.0939,288.5684,37564.0
2024-12-19 15:40:00,291.87,292.01,291.68,291.88,25161.0,288.5487,288.6871,288.3608,288.5586,25161.0
2024-12-19 15:50:00,291.83,291.93,290.2,290.26,144622.0,288.5091,288.608,286.8977,286.957,144622.0
2024-12-20 09:30:00,289.52,293.0,289.3,291.86,799101.0,286.2254,289.6658,286.0079,288.5388,799101.0
2024-12-20 09:40:00,292.08,292.08,290.66,291.23,52249.0,288.7563,288.7563,287.3524,287.9159,52249.0
2024-12-20 09:50:00,291.35,291.84,291.02,291.31,27548.0,288.0346,288.519,287.7083,287.995,27548.0
2024-12-20 10:00:00,291.47,291.84,291.07,291.61,19647.0,288.1532,288.519,287.7578,288.2916,19647.0
2024-12-20 10:10:00,291.43,291.87,291.01,291.5,22129.0,288.1137,288.5487,287.6985,288.1829,22129.0
2024-12-20 10:20:00,291.56,292.51,291.5,292.5,29860.0,288.2422,289.1814,288.1829,289.1715,29860.0
2024-12-20 10:30:00,292.5,292.8,291.5,291.5,23537.0,289.1715,289.4681,288.1829,288.1829,23537.0
2024-12-20 10:40:00,291.38,292.22,291.24,292.07,24729.0,288.0642,288.8947,287.9258,288.7464,24729.0
2024-12-20 10:50:00,292.07,292.08,291.51,291.61,14506.0,288.7464,288.7563,288.1928,288.2916,14506.0
2024-12-20 11:00:00,291.47,292.56,291.47,292.49,17578.0,288.1532,289.2308,288.1532,289.1616,17578.0
2024-12-20 11:10:00,292.56,293.55,292.35,293.44,23148.0,289.2308,290.2095,289.0232,290.1008,23148.0
2024-12-20 11:20:00,293.5,294.0,293.33,293.99,14129.0,290.1601,290.6544,289.9921,290.6445,14129.0
2024-12-20 11:30:00,294.0,294.35,293.71,294.26,22719.0,290.6544,291.0004,290.3677,290.9115,22719.0
2024-12-20 11:40:00,294.45,294.65,294.12,294.22,32231.0,291.0993,291.297,290.7731,290.8719,32231.0
2024-12-20 11:50:00,294.22,294.91,294.03,294.69,20136.0,290.8719,291.5541,290.6841,291.3366,20136.0
2024-12-20 12:00:00,294.6,294.99,294.32,294.99,31653.0,291.2476,291.6332,290.9708,291.6332,31653.0
2024-12-20 12:10:00,294.98,295.59,294.98,295.36,35685.0,291.6233,292.2263,291.6233,291.999,35685.0
2024-12-20 12:20:00,295.5,295.81,295.21,295.57,20480.0,292.1374,292.4438,291.8507,292.2066,20480.0
2024-12-20 12:30:00,295.52,295.73,295.17,295.37,30839.0,292.1571,292.3647,291.8111,292.0088,30839.0
2024-12-20 12:40:00,295.36,295.78,295.08,295.76,22449.0,291.999,292.4142,291.7221,292.3944,22449.0
2024-12-20 12:50:00,295.82,296.1,295.67,295.81,31354.0,292.4537,292.7305,292.3054,292.4438,31354.0
2024-12-20 13:00:00,295.83,295.89,295.45,295.45,12619.0,292.4636,292.5229,292.0879,292.0879,12619.0
2024-12-20 13:10:00,295.55,295.86,295.2,295.57,32228.0,292.1868,292.4933,291.8408,292.2066,32228.0
2024-12-20 13:20:00,295.57,295.57,294.54,294.55,17944.0,292.2066,292.2066,291.1883,291.1982,17944.0
2024-12-20 13:30:00,294.62,294.89,294.33,294.33,16009.0,291.2674,291.5343,290.9807,290.9807,16009.0
2024-12-20 13:40:00,294.44,294.96,294.44,294.8,19037.0,291.0894,291.6035,291.0894,291.4453,19037.0
2024-12-20 13:50:00,294.68,295.23,294.61,294.81,17459.0,291.3267,291.8704,291.2575,291.4552,17459.0
2024-12-20 14:00:00,294.81,295.2,294.73,295.06,25695.0,291.4552,291.8408,291.3761,291.7024,25695.0
2024-12-20 14:10:00,295.07,295.45,294.94,295.3,17309.0,291.7123,292.0879,291.5837,291.9396,17309.0
2024-12-20 14:20:00,295.3,295.47,294.99,295.41,26758.0,291.9396,292.1077,291.6332,292.0484,26758.0
2024-12-20 14:30:00,295.42,295.68,295.16,295.16,23939.0,292.0583,292.3153,291.8012,291.8012,23939.0
2024-12-20 14:40:00,295.18,295.23,294.62,294.77,27565.0,291.821,291.8704,291.2674,291.4157,27565.0
2024-12-20 14:50:00,294.79,294.87,294.4,294.69,25790.0,291.4354,291.5145,291.0499,291.3366,25790.0
2024-12-20 15:00:00,294.69,294.93,294.56,294.76,22711.0,291.3366,291.5738,291.2081,291.4058,22711.0
2024-12-20 15:10:00,294.76,295.19,294.4,294.4,25495.0,291.4058,291.8309,291.0499,291.0499,25495.0
2024-12-20 15:20:00,294.55,294.6,294.04,294.16,35328.0,291.1982,291.2476,290.694,290.8126,35328.0
2024-12-20 15:30:00,294.15,294.98,293.91,294.59,95130.0,290.8027,291.6233,290.5655,291.2377,95130.0
2024-12-20 15:40:00,294.55,294.94,294.12,294.23,60529.0,291.1982,291.5837,290.7731,290.8818,60529.0
2024-12-20 15:50:00,294.27,294.35,292.7,292.83,334486.0,290.9214,291.0004,289.3692,289.4977,334486.0
2024-12-23 09:30:00,292.25,292.51,291.33,292.41,52066.0,288.9243,289.1814,288.0148,289.0825,52066.0
2024-12-23 09:40:00,292.55,293.1,291.71,291.74,27526.0,289.2209,289.7647,288.3905,288.4201,27526.0
2024-12-23 09:50:00,291.68,291.85,290.92,291.57,31444.0,288.3608,288.5289,287.6095,288.2521,31444.0
2024-12-23 10:00:00,291.54,291.85,290.72,290.97,29427.0,288.2224,288.5289,287.4118,287.6589,29427.0
2024-12-23 10:10:00,291.01,291.2,290.6,291.01,18503.0,287.6985,287.8863,287.2931,287.6985,18503.0
2024-12-23 10:20:00,291.12,291.85,290.89,291.24,14362.0,287.8072,288.5289,287.5798,287.9258,14362.0
2024-12-23 10:30:00,291.33,291.43,291.01,291.16,14311.0,288.0148,288.1137,287.6985,287.8467,14311.0
2024-12-23 10:40:00,291.08,291.42,290.95,291.06,15438.0,287.7677,288.1038,287.6391,287.7479,15438.0
2024-12-23 10:50:00,291.06,291.11,290.5,290.55,17053.0,287.7479,287.7973,287.1943,287.2437,17053.0
2024-12-23 11:00:00,290.4,290.97,290.28,290.57,24673.0,287.0954,287.6589,286.9768,287.2635,24673.0
2024-12-23 11:10:00,290.59,290.82,290.5,290.69,20440.0,287.2832,287.5106,287.1943,287.3821,20440.0
2024-12-23 11:20:00,290.69,290.83,290.05,290.17,45952.0,287.3821,287.5205,286.7494,286.868,45952.0
2024-12-23 11:30:00,290.17,290.2,289.74,289.74,20475.0,286.868,286.8977,286.4429,286.4429,20475.0
2024-12-23 11:40:00,289.79,290.47,289.73,290.44,11763.0,286.4923,287.1646,286.433,287.1349,11763.0
2024-12-23 11:50:00,290.45,290.54,290.34,290.48,11023.0,287.1448,287.2338,287.0361,287.1745,11023.0
2024-12-23 12:00:00,290.57,290.93,290.45,290.45,14205.0,287.2635,287.6194,287.1448,287.1448,14205.0
2024-12-23 12:10:00,290.56,290.8,290.07,290.23,11230.0,287.2536,287.4908,286.7691,286.9273,11230.0
2024-12-23 12:20:00,290.16,290.42,290.16,290.25,13437.0,286.8581,287.1152,286.8581,286.9471,13437.0
2024-12-23 12:30:00,290.25,290.39,290.2,290.28,11334.0,286.9471,287.0855,286.8977,286.9768,11334.0
2024-12-23 12:40:00,290.31,290.67,290.31,290.56,8587.0,287.0064,287.3623,287.0064,287.2536,8587.0
2024-12-23 12:50:00,290.54,290.83,290.5,290.7,11816.0,287.2338,287.5205,287.1943,287.392,11816.0
2024-12-23 13:00:00,290.67,290.82,290.42,290.6,24676.0,287.3623,287.5106,287.1152,287.2931,24676.0
2024-12-23 13:10:00,290.61,290.94,290.61,290.83,16558.0,287.303,287.6292,287.303,287.5205,16558.0
2024-12-23 13:20:00,290.77,290.96,290.68,290.91,13328.0,287.4612,287.649,287.3722,287.5996,13328.0
2024-12-23 13:30:00,290.98,291.16,290.54,290.58,12236.0,287.6688,287.8467,287.2338,287.2733,12236.0
2024-12-23 13:40:00,290.63,290.73,290.18,290.37,16092.0,287.3228,287.4216,286.8779,287.0657,16092.0
2024-12-23 13:50:00,290.36,290.56,290.26,290.35,10327.0,287.0558,287.2536,286.957,287.046,10327.0
2024-12-23 14:00:00,290.34,290.73,290.28,290.73,9367.0,287.0361,287.4216,286.9768,287.4216,9367.0
2024-12-23 14:10:00,290.74,291.06,290.73,290.93,20920.0,287.4315,287.7479,287.4216,287.6194,20920.0
2024-12-23 14:20:00,290.96,290.96,290.44,290.57,17586.0,287.649,287.649,287.1349,287.2635,17586.0
2024-12-23 14:30:00,290.63,290.78,290.59,290.63,10154.0,287.3228,287.4711,287.2832,287.3228,10154.0
2024-12-23 14:40:00,290.63,290.9,290.51,290.61,12894.0,287.3228,287.5897,287.2041,287.303,12894.0
2024-12-23 14:50:00,290.56,290.97,290.55,290.9,19980.0,287.2536,287.6589,287.2437,287.5897,19980.0
2024-12-23 15:00:00,290.79,291.22,290.64,290.98,18821.0,287.481,287.9061,287.3327,287.6688,18821.0
2024-12-23 15:10:00,291.0,291.28,290.78,290.99,21182.0,287.6886,287.9654,287.4711,287.6787,21182.0
2024-12-23 15:20:00,291.03,291.44,290.86,291.28,20658.0,287.7182,288.1236,287.5502,287.9654,20658.0
2024-12-23 15:30:00,291.32,291.66,291.25,291.44,35189.0,288.0049,288.3411,287.9357,288.1236,35189.0
2024-12-23 15:40:00,291.48,292.1,291.46,291.78,34390.0,288.1631,288.776,288.1433,288.4597,34390.0
2024-12-23 15:50:00,291.87,292.04,291.31,291.47,136326.0,288.5487,288.7167,287.995,288.1532,136326.0
2024-12-24 09:30:00,291.28,291.74,290.79,291.24,39956.0,287.9654,288.4201,287.481,287.9258,39956.0
2024-12-24 09:40:00,291.0,291.67,290.88,291.18,32635.0,287.6886,288.3509,287.5699,287.8665,32635.0
2024-12-24 09:50:00,291.44,292.38,290.88,292.28,132036.0,288.1236,289.0529,287.5699,288.954,132036.0
2024-12-24 10:00:00,292.35,292.77,291.9,292.04,47108.0,289.0232,289.4384,288.5783,288.7167,47108.0
2024-12-24 10:10:00,292.05,292.58,292.01,292.44,40852.0,288.7266,289.2506,288.6871,289.1122,40852.0
2024-12-24 10:20:00,292.44,292.58,292.11,292.2,19293.0,289.1122,289.2506,288.7859,288.8749,19293.0
2024-12-24 10:30:00,292.17,292.8,292.15,292.7,21861.0,288.8453,289.4681,288.8255,289.3692,21861.0
2024-12-24 10:40:00,292.64,292.96,292.44,292.44,19043.0,289.3099,289.6263,289.1122,289.1122,19043.0
2024-12-24 10:50:00,292.36,292.54,292.21,292.42,18095.0,289.0331,289.211,288.8848,289.0924,18095.0
2024-12-24 11:00:00,292.49,292.9,292.44,292.59,20318.0,289.1616,289.5669,289.1122,289.2605,20318.0
2024-12-24 11:10:00,292.53,292.87,292.41,292.69,19745.0,289.2012,289.5373,289.0825,289.3593,19745.0
2024-12-24 11:20:00,292.69,293.29,292.68,292.92,32859.0,289.3593,289.9525,289.3494,289.5867,32859.0
2024-12-24 11:30:00,292.97,293.25,292.82,292.94,37835.0,289.6361,289.913,289.4879,289.6065,37835.0
2024-12-24 11:40:00,293.02,293.66,293.02,293.53,21387.0,289.6856,290.3183,289.6856,290.1898,21387.0
2024-12-24 11:50:00,293.53,293.6,293.02,293.29,39954.0,290.1898,290.259,289.6856,289.9525,39954.0
2024-12-24 12:00:00,293.26,293.63,293.15,293.52,19695.0,289.9228,290.2886,289.8141,290.1799,19695.0
2024-12-24 12:10:00,293.5,294.08,293.44,294.04,22257.0,290.1601,290.7335,290.1008,290.694,22257.0
2024-12-24 12:20:00,294.04,294.24,293.95,294.03,24452.0,290.694,290.8917,290.605,290.6841,24452.0
2024-12-24 12:30:00,293.97,294.09,293.68,294.0,22724.0,290.6248,290.7434,290.3381,290.6544,22724.0
2024-12-24 12:40:00,294.05,294.13,293.7,294.02,23441.0,290.7039,290.7829,290.3578,290.6742,23441.0
2024-12-24 12:50:00,294.02,294.27,293.76,294.03,69347.0,290.6742,290.9214,290.4172,290.6841,69347.0
2024-12-26 09:30:00,293.0,294.0,292.6,293.13,34208.0,289.6658,290.6544,289.2704,289.7943,34208.0
2024-12-26 09:40:00,293.03,293.31,292.61,293.27,11746.0,289.6955,289.9723,289.2802,289.9327,11746.0
2024-12-26 09:50:00,293.26,293.86,293.26,293.86,8568.0,289.9228,290.516,289.9228,290.516,8568.0
2024-12-26 10:00:00,293.96,294.94,293.7,294.85,19843.0,290.6149,291.5837,290.3578,291.4948,19843.0
2024-12-26 10:10:00,294.85,295.35,294.66,295.1,35511.0,291.4948,291.9891,291.3069,291.7419,35511.0
2024-12-26 10:20:00,295.09,295.15,294.22,294.31,10091.0,291.732,291.7913,290.8719,290.9609,10091.0
2024-12-26 10:30:00,294.33,294.51,293.94,294.08,19164.0,290.9807,291.1586,290.5951,290.7335,19164.0
2024-12-26 10:40:00,294.2,294.32,293.89,294.32,7186.0,290.8522,290.9708,290.5457,290.9708,7186.0
2024-12-26 10:50:00,294.5,294.5,293.84,293.87,14628.0,291.1487,291.1487,290.4962,290.5259,14628.0
2024-12-26 11:00:00,294.0,294.23,293.83,293.97,8287.0,290.6544,290.8818,290.4864,290.6248,8287.0
2024-12-26 11:10:00,294.05,294.41,293.96,294.35,7051.0,290.7039,291.0598,290.6149,291.0004,7051.0
2024-12-26 11:20:00,294.35,294.6,294.34,294.52,8159.0,291.0004,291.2476,290.9906,291.1685,8159.0
2024-12-26 11:30:00,294.57,294.96,294.49,294.95,5555.0,291.2179,291.6035,291.1389,291.5936,5555.0
2024-12-26 11:40:00,294.86,295.08,294.84,295.04,12177.0,291.5046,291.7221,291.4849,291.6826,12177.0
2024-12-26 11:50:00,295.04,295.25,294.91,295.0,9887.0,291.6826,291.8902,291.5541,291.643,9887.0
2024-12-26 12:00:00,294.94,295.14,294.93,295.01,6048.0,291.5837,291.7815,291.5738,291.6529,6048.0
2024-12-26 12:10:00,295.16,295.33,295.04,295.13,6305.0,291.8012,291.9693,291.6826,291.7716,6305.0
2024-12-26 12:20:00,295.15,295.24,294.84,294.86,10583.0,291.7913,291.8803,291.4849,291.5046,10583.0
2024-12-26 12:30:00,294.9,295.17,294.83,295.1,5074.0,291.5442,291.8111,291.475,291.7419,5074.0
2024-12-26 12:40:00,295.06,295.22,294.93,295.03,9455.0,291.7024,291.8605,291.5738,291.6727,9455.0
2024-12-26 12:50:00,295.09,295.26,294.98,295.04,12214.0,291.732,291.9001,291.6233,291.6826,12214.0
2024-12-26 13:00:00,295.15,295.44,295.03,295.22,8839.0,291.7913,292.078,291.6727,291.8605,8839.0
2024-12-26 13:10:00,295.14,295.33,295.03,295.33,6662.0,291.7815,291.9693,291.6727,291.9693,6662.0
2024-12-26 13:20:00,295.27,295.43,295.22,295.35,5570.0,291.91,292.0682,291.8605,291.9891,5570.0
2024-12-26 13:30:00,295.27,295.42,294.91,295.25,11693.0,291.91,292.0583,291.5541,291.8902,11693.0
2024-12-26 13:40:00,295.19,295.19,294.86,295.07,6803.0,291.8309,291.8309,291.5046,291.7123,6803.0
2024-12-26 13:50:00,295.08,295.23,294.98,295.0,5163.0,291.7221,291.8704,291.6233,291.643,5163.0
2024-12-26 14:00:00,295.05,295.05,294.62,294.73,8313.0,291.6925,291.6925,291.2674,291.3761,8313.0
2024-12-26 14:10:00,294.73,294.89,294.51,294.81,10341.0,291.3761,291.5343,291.1586,291.4552,10341.0
2024-12-26 14:20:00,294.82,295.0,294.72,294.82,6552.0,291.4651,291.643,291.3662,291.4651,6552.0
2024-12-26 14:30:00,294.79,295.03,294.72,295.03,16797.0,291.4354,291.6727,291.3662,291.6727,16797.0
2024-12-26 14:40:00,295.0,295.15,294.99,295.02,8973.0,291.643,291.7913,291.6332,291.6628,8973.0
2024-12-26 14:50:00,294.99,295.12,294.86,294.86,6929.0,291.6332,291.7617,291.5046,291.5046,6929.0
2024-12-26 15:00:00,294.83,295.05,294.83,295.01,9740.0,291.475,291.6925,291.475,291.6529,9740.0
2024-12-26 15:10:00,295.0,295.02,294.55,294.71,31250.0,291.643,291.6628,291.1982,291.3563,31250.0
2024-12-26 15:20:00,294.71,294.83,294.6,294.66,16146.0,291.3563,291.475,291.2476,291.3069,16146.0
2024-12-26 15:30:00,294.67,294.84,294.43,294.81,16789.0,291.3168,291.4849,291.0795,291.4552,16789.0
2024-12-26 15:40:00,294.79,295.12,294.58,295.08,29724.0,291.4354,291.7617,291.2278,291.7221,29724.0
2024-12-26 15:50:00,295.06,295.24,294.79,294.8,110598.0,291.7024,291.8803,291.4354,291.4453,110598.0
2024-12-27 09:30:00,293.34,295.0,293.0,294.87,44599.0,290.0019,291.643,289.6658,291.5145,44599.0
2024-12-27 09:40:00,294.93,295.96,294.93,295.94,33461.0,291.5738,292.5921,291.5738,292.5723,33461.0
2024-12-27 09:50:00,295.91,296.29,295.73,296.0,20040.0,292.5427,292.9184,292.3647,292.6317,20040.0
2024-12-27 10:00:00,296.0,296.48,295.71,296.45,41715.0,292.6317,293.1062,292.345,293.0765,41715.0
2024-12-27 10:10:00,296.3,296.33,295.3,295.46,20801.0,292.9283,292.9579,291.9396,292.0978,20801.0
2024-12-27 10:20:00,295.47,295.57,294.97,295.06,13557.0,292.1077,292.2066,291.6134,291.7024,13557.0
2024-12-27 10:30:00,295.06,295.09,294.67,294.76,14718.0,291.7024,291.732,291.3168,291.4058,14718.0
2024-12-27 10:40:00,294.81,295.54,294.69,295.43,19509.0,291.4552,292.1769,291.3366,292.0682,19509.0
2024-12-27 10:50:00,295.3,295.44,294.7,294.76,12468.0,291.9396,292.078,291.3465,291.4058,12468.0
2024-12-27 11:00:00,294.65,294.78,294.28,294.54,17604.0,291.297,291.4256,290.9312,291.1883,17604.0
2024-12-27 11:10:00,294.41,294.7,294.29,294.38,12645.0,291.0598,291.3465,290.9411,291.0301,12645.0
2024-12-27 11:20:00,294.47,294.81,294.41,294.73,16348.0,291.1191,291.4552,291.0598,291.3761,16348.0
2024-12-27 11:30:00,294.73,295.33,294.66,295.14,16494.0,291.3761,291.9693,291.3069,291.7815,16494.0
2024-12-27 11:40:00,295.1,295.17,294.46,294.46,9525.0,291.7419,291.8111,291.1092,291.1092,9525.0
2024-12-27 11:50:00,294.48,294.55,293.58,293.58,11066.0,291.129,291.1982,290.2392,290.2392,11066.0
2024-12-27 12:00:00,293.68,293.9,293.21,293.42,10730.0,290.3381,290.5556,289.8734,290.081,10730.0
2024-12-27 12:10:00,293.35,293.73,293.3,293.52,8556.0,290.0118,290.3875,289.9624,290.1799,8556.0
2024-12-27 12:20:00,293.51,293.66,293.33,293.53,11749.0,290.17,290.3183,289.9921,290.1898,11749.0
2024-12-27 12:30:00,293.45,293.68,293.06,293.11,10252.0,290.1107,290.3381,289.7251,289.7746,10252.0
2024-12-27 12:40:00,293.17,293.22,292.74,292.8,8146.0,289.8339,289.8833,289.4088,289.4681,8146.0
2024-12-27 12:50:00,292.86,293.3,292.85,293.13,10435.0,289.5274,289.9624,289.5175,289.7943,10435.0
2024-12-27 13:00:00,293.08,293.34,293.01,293.1,10748.0,289.7449,290.0019,289.6757,289.7647,10748.0
2024-12-27 13:10:00,293.16,293.49,293.08,293.37,7522.0,289.824,290.1502,289.7449,290.0316,7522.0
2024-12-27 13:20:00,293.5,293.63,293.25,293.25,8034.0,290.1601,290.2886,289.913,289.913,8034.0
2024-12-27 13:30:00,293.32,293.49,293.24,293.38,8525.0,289.9822,290.1502,289.9031,290.0415,8525.0
2024-12-27 13:40:00,293.48,293.56,293.28,293.44,11161.0,290.1403,290.2194,289.9426,290.1008,11161.0
2024-12-27 13:50:00,293.39,293.63,293.39,293.56,5500.0,290.0514,290.2886,290.0514,290.2194,5500.0
2024-12-27 14:00:00,293.5,293.75,293.43,293.69,7941.0,290.1601,290.4073,290.0909,290.348,7941.0
2024-12-27 14:10:00,293.69,293.94,293.65,293.94,13072.0,290.348,290.5951,290.3084,290.5951,13072.0
2024-12-27 14:20:00,293.96,293.98,293.75,293.81,13028.0,290.6149,290.6347,290.4073,290.4666,13028.0
2024-12-27 14:30:00,293.74,293.78,293.56,293.75,11582.0,290.3974,290.4369,290.2194,290.4073,11582.0
2024-12-27 14:40:00,293.81,294.05,293.79,294.05,8859.0,290.4666,290.7039,290.4468,290.7039,8859.0
2024-12-27 14:50:00,294.0,294.08,293.81,293.87,11399.0,290.6544,290.7335,290.4666,290.5259,11399.0
2024-12-27 15:00:00,293.88,293.95,293.45,293.68,15438.0,290.5358,290.605,290.1107,290.3381,15438.0
2024-12-27 15:10:00,293.58,293.58,292.93,293.1,18661.0,290.2392,290.2392,289.5966,289.7647,18661.0
2024-12-27 15:20:00,293.1,293.17,292.91,293.1,12272.0,289.7647,289.8339,289.5768,289.7647,12272.0
2024-12-27 15:30:00,293.11,293.27,292.96,292.96,17013.0,289.7746,289.9327,289.6263,289.6263,17013.0
2024-12-27 15:40:00,292.95,293.72,292.83,293.65,15948.0,289.6164,290.3776,289.4977,290.3084,15948.0
2024-12-27 15:50:00,293.72,294.27,293.45,293.74,136460.0,290.3776,290.9214,290.1107,290.3974,136460.0
2024-12-30 09:30:00,291.47,291.47,289.5,289.79,69630.0,288.1532,288.1532,286.2056,286.4923,69630.0
2024-12-30 09:40:00,289.87,290.25,289.52,289.75,48078.0,286.5714,286.9471,286.2254,286.4528,48078.0
2024-12-30 09:50:00,289.6,290.01,289.31,289.92,23443.0,286.3045,286.7098,286.0178,286.6209,23443.0
2024-12-30 10:00:00,290.05,290.44,289.79,289.92,32101.0,286.7494,287.1349,286.4923,286.6209,32101.0
2024-12-30 10:10:00,289.89,289.97,289.38,289.53,15962.0,286.5912,286.6703,286.087,286.2353,15962.0
2024-12-30 10:20:00,289.54,289.93,289.46,289.66,20409.0,286.2452,286.6307,286.1661,286.3638,20409.0
2024-12-30 10:30:00,289.65,290.08,289.6,289.84,23268.0,286.3539,286.779,286.3045,286.5418,23268.0
2024-12-30 10:40:00,289.92,290.24,289.4,289.55,25501.0,286.6209,286.9372,286.1068,286.2551,25501.0
2024-12-30 10:50:00,289.65,289.74,289.26,289.48,20260.0,286.3539,286.4429,285.9684,286.1859,20260.0
2024-12-30 11:00:00,289.5,290.1,289.46,290.06,17959.0,286.2056,286.7988,286.1661,286.7593,17959.0
2024-12-30 11:10:00,290.08,290.55,289.68,290.45,25144.0,286.779,287.2437,286.3836,287.1448,25144.0
2024-12-30 11:20:00,290.51,290.52,289.77,289.77,23024.0,287.2041,287.214,286.4726,286.4726,23024.0
2024-12-30 11:30:00,289.78,290.21,289.69,289.9,23264.0,286.4824,286.9076,286.3935,286.6011,23264.0
2024-12-30 11:40:00,289.91,290.1,289.1,289.12,28274.0,286.611,286.7988,285.8102,285.83,28274.0
2024-12-30 11:50:00,289.11,289.52,289.0,289.43,26856.0,285.8201,286.2254,285.7113,286.1364,26856.0
2024-12-30 12:00:00,289.36,289.96,289.3,289.92,19259.0,286.0672,286.6604,286.0079,286.6209,19259.0
2024-12-30 12:10:00,289.91,290.29,289.9,290.23,19265.0,286.611,286.9866,286.6011,286.9273,19265.0
2024-12-30 12:20:00,290.23,290.65,290.14,290.26,16180.0,286.9273,287.3425,286.8384,286.957,16180.0
2024-12-30 12:30:00,290.19,290.29,289.91,290.18,9972.0,286.8878,286.9866,286.611,286.8779,9972.0
2024-12-30 12:40:00,290.0,290.25,289.72,290.25,9382.0,286.6999,286.9471,286.4231,286.9471,9382.0
2024-12-30 12:50:00,290.29,290.29,289.61,290.2,9018.0,286.9866,286.9866,286.3144,286.8977,9018.0
2024-12-30 13:00:00,290.11,290.31,289.74,290.12,10552.0,286.8087,287.0064,286.4429,286.8186,10552.0
2024-12-30 13:10:00,290.25,290.46,290.04,290.3,12669.0,286.9471,287.1547,286.7395,286.9965,12669.0
2024-12-30 13:20:00,290.3,290.3,289.8,289.99,17153.0,286.9965,286.9965,286.5022,286.6901,17153.0
2024-12-30 13:30:00,289.91,290.42,289.91,289.96,8075.0,286.611,287.1152,286.611,286.6604,8075.0
2024-12-30 13:40:00,289.82,290.25,289.82,290.19,17774.0,286.522,286.9471,286.522,286.8878,17774.0
2024-12-30 13:50:00,290.19,290.33,290.04,290.16,11612.0,286.8878,287.0262,286.7395,286.8581,11612.0
2024-12-30 14:00:00,290.17,290.3,289.72,289.92,12762.0,286.868,286.9965,286.4231,286.6209,12762.0
2024-12-30 14:10:00,289.88,289.99,289.62,289.75,14886.0,286.5813,286.6901,286.3243,286.4528,14886.0
2024-12-30 14:20:00,289.7,290.02,289.4,289.9,25684.0,286.4034,286.7197,286.1068,286.6011,25684.0
2024-12-30 14:30:00,289.93,290.12,289.84,290.06,8996.0,286.6307,286.8186,286.5418,286.7593,8996.0
2024-12-30 14:40:00,289.92,290.3,289.92,290.3,9940.0,286.6209,286.9965,286.6209,286.9965,9940.0
2024-12-30 14:50:00,290.23,290.47,290.13,290.27,15334.0,286.9273,287.1646,286.8285,286.9669,15334.0
2024-12-30 15:00:00,290.27,290.35,290.0,290.28,20376.0,286.9669,287.046,286.6999,286.9768,20376.0
2024-12-30 15:10:00,290.22,290.75,290.13,290.64,31059.0,286.9174,287.4414,286.8285,287.3327,31059.0
2024-12-30 15:20:00,290.64,290.75,290.32,290.43,22900.0,287.3327,287.4414,287.0163,287.1251,22900.0
2024-12-30 15:30:00,290.36,290.43,290.16,290.43,37875.0,287.0558,287.1251,286.8581,287.1251,37875.0
2024-12-30 15:40:00,290.33,290.74,290.25,290.68,42524.0,287.0262,287.4315,286.9471,287.3722,42524.0
2024-12-30 15:50:00,290.62,290.71,289.58,289.6,145655.0,287.3129,287.4019,286.2847,286.3045,145655.0
2024-12-31 09:30:00,290.08,291.24,289.48,291.06,45194.0,286.779,287.9258,286.1859,287.7479,45194.0
2024-12-31 09:40:00,290.75,290.96,290.34,290.53,13344.0,287.4414,287.649,287.0361,287.2239,13344.0
2024-12-31 09:50:00,290.55,290.97,290.46,290.94,11568.0,287.2437,287.6589,287.1547,287.6292,11568.0
2024-12-31 10:00:00,290.9,291.1,290.21,290.22,20601.0,287.5897,287.7874,286.9076,286.9174,20601.0
2024-12-31 10:10:00,290.14,290.76,290.14,290.55,13417.0,286.8384,287.4513,286.8384,287.2437,13417.0
2024-12-31 10:20:00,290.45,290.54,290.13,290.14,8908.0,287.1448,287.2338,286.8285,286.8384,8908.0
2024-12-31 10:30:00,290.14,290.49,289.9,290.48,12530.0,286.8384,287.1844,286.6011,287.1745,12530.0
2024-12-31 10:40:00,290.37,290.5,290.14,290.39,9755.0,287.0657,287.1943,286.8384,287.0855,9755.0
2024-12-31 10:50:00,290.4,290.63,290.27,290.3,7807.0,287.0954,287.3228,286.9669,286.9965,7807.0
2024-12-31 11:00:00,290.33,290.38,289.75,289.8,9139.0,287.0262,287.0756,286.4528,286.5022,9139.0
2024-12-31 11:10:00,289.82,290.02,289.51,289.94,10083.0,286.522,286.7197,286.2155,286.6406,10083.0
2024-12-31 11:20:00,289.74,290.01,289.66,289.7,7170.0,286.4429,286.7098,286.3638,286.4034,7170.0
2024-12-31 11:30:00,289.82,289.87,289.4,289.57,7037.0,286.522,286.5714,286.1068,286.2748,7037.0
2024-12-31 11:40:00,289.58,289.73,289.31,289.48,9818.0,286.2847,286.433,286.0178,286.1859,9818.0
2024-12-31 11:50:00,289.52,289.54,289.21,289.29,9936.0,286.2254,286.2452,285.9189,285.998,9936.0
2024-12-31 12:00:00,289.25,289.43,288.94,289.34,16826.0,285.9585,286.1364,285.652,286.0475,16826.0
2024-12-31 12:10:00,289.29,289.64,289.28,289.64,7963.0,285.998,286.344,285.9881,286.344,7963.0
2024-12-31 12:20:00,289.61,289.72,289.36,289.39,8774.0,286.3144,286.4231,286.0672,286.0969,8774.0
2024-12-31 12:30:00,289.36,289.45,289.22,289.45,14953.0,286.0672,286.1562,285.9288,286.1562,14953.0
2024-12-31 12:40:00,289.41,289.79,289.35,289.79,8443.0,286.1167,286.4923,286.0573,286.4923,8443.0
2024-12-31 12:50:00,289.58,290.0,289.56,289.96,9551.0,286.2847,286.6999,286.265,286.6604,9551.0
2024-12-31 13:00:00,289.89,289.95,289.73,289.73,7879.0,286.5912,286.6505,286.433,286.433,7879.0
2024-12-31 13:10:00,289.88,289.88,289.11,289.11,7137.0,286.5813,286.5813,285.8201,285.8201,7137.0
2024-12-31 13:20:00,289.02,289.07,288.88,289.07,12557.0,285.7311,285.7805,285.5927,285.7805,12557.0
2024-12-31 13:30:00,288.98,289.22,288.98,289.2,10129.0,285.6916,285.9288,285.6916,285.909,10129.0
2024-12-31 13:40:00,289.19,289.45,289.19,289.39,17910.0,285.8992,286.1562,285.8992,286.0969,17910.0
2024-12-31 13:50:00,289.49,289.51,289.03,289.25,14071.0,286.1957,286.2155,285.741,285.9585,14071.0
2024-12-31 14:00:00,289.19,289.31,288.99,289.21,28592.0,285.8992,286.0178,285.7014,285.9189,28592.0
2024-12-31 14:10:00,289.26,289.36,288.88,288.93,14424.0,285.9684,286.0672,285.5927,285.6421,14424.0
2024-12-31 14:20:00,288.85,288.93,288.58,288.73,19869.0,285.563,285.6421,285.2961,285.4444,19869.0
2024-12-31 14:30:00,288.76,289.21,288.72,289.13,15444.0,285.4741,285.9189,285.4345,285.8398,15444.0
2024-12-31 14:40:00,289.15,289.15,288.93,289.0,13957.0,285.8596,285.8596,285.6421,285.7113,13957.0
2024-12-31 14:50:00,289.0,289.29,289.0,289.19,9649.0,285.7113,285.998,285.7113,285.8992,9649.0
2024-12-31 15:00:00,289.14,289.25,289.01,289.13,19906.0,285.8497,285.9585,285.7212,285.8398,19906.0
2024-12-31 15:10:00,289.13,289.13,288.8,288.93,24439.0,285.8398,285.8398,285.5136,285.6421,24439.0
2024-12-31 15:20:00,288.98,289.31,288.93,289.31,24923.0,285.6916,286.0178,285.6421,286.0178,24923.0
2024-12-31 15:30:00,289.32,289.32,288.93,288.95,29725.0,286.0277,286.0277,285.6421,285.6619,29725.0
2024-12-31 15:40:00,288.93,289.48,288.82,289.39,34126.0,285.6421,286.1859,285.5334,286.0969,34126.0
2024-12-31 15:50:00,289.35,289.95,289.06,289.93,162787.0,286.0573,286.6505,285.7706,286.6307,162787.0
2025-01-02 09:30:00,290.95,293.23,290.25,292.84,130662.0,287.6391,289.8932,286.9471,289.5076,130662.0
2025-01-02 09:40:00,292.9,293.69,292.18,292.34,72682.0,289.5669,290.348,288.8551,289.0133,72682.0
2025-01-02 09:50:00,292.48,293.18,292.34,293.1,68464.0,289.1517,289.8438,289.0133,289.7647,68464.0
2025-01-02 10:00:00,293.13,293.98,293.09,293.98,68615.0,289.7943,290.6347,289.7548,290.6347,68615.0
2025-01-02 10:10:00,293.84,294.92,293.83,294.65,63465.0,290.4962,291.564,290.4864,291.297,63465.0
2025-01-02 10:20:00,294.75,295.11,294.03,294.2,55154.0,291.3959,291.7518,290.6841,290.8522,55154.0
2025-01-02 10:30:00,294.18,294.9,293.79,294.61,30348.0,290.8324,291.5442,290.4468,291.2575,30348.0
2025-01-02 10:40:00,294.62,295.77,294.48,295.55,37491.0,291.2674,292.4043,291.129,292.1868,37491.0
2025-01-02 10:50:00,295.56,295.75,295.13,295.21,24033.0,292.1967,292.3845,291.7716,291.8507,24033.0
2025-01-02 11:00:00,295.3,295.38,293.79,294.05,27597.0,291.9396,292.0187,290.4468,290.7039,27597.0
2025-01-02 11:10:00,293.99,294.44,293.83,294.25,27359.0,290.6445,291.0894,290.4864,290.9016,27359.0
2025-01-02 11:20:00,294.24,294.25,293.66,294.2,13682.0,290.8917,290.9016,290.3183,290.8522,13682.0
2025-01-02 11:30:00,294.01,294.48,293.77,294.15,35851.0,290.6643,291.129,290.427,290.8027,35851.0
2025-01-02 11:40:00,294.29,294.38,293.81,293.94,12875.0,290.9411,291.0301,290.4666,290.5951,12875.0
2025-01-02 11:50:00,294.0,294.03,293.39,293.84,23700.0,290.6544,290.6841,290.0514,290.4962,23700.0
2025-01-02 12:00:00,294.0,294.06,293.78,294.05,13882.0,290.6544,290.7137,290.4369,290.7039,13882.0
2025-01-02 12:10:00,294.01,294.31,293.81,293.87,26776.0,290.6643,290.9609,290.4666,290.5259,26776.0
2025-01-02 12:20:00,293.9,293.9,292.7,292.95,18184.0,290.5556,290.5556,289.3692,289.6164,18184.0
2025-01-02 12:30:00,292.86,292.92,292.17,292.26,14505.0,289.5274,289.5867,288.8453,288.9342,14505.0
2025-01-02 12:40:00,292.37,292.41,291.97,292.06,15303.0,289.043,289.0825,288.6475,288.7365,15303.0
2025-01-02 12:50:00,292.0,292.81,291.88,292.64,20173.0,288.6772,289.478,288.5586,289.3099,20173.0
2025-01-02 13:00:00,292.54,293.05,292.45,292.89,17451.0,289.211,289.7152,289.1221,289.5571,17451.0
2025-01-02 13:10:00,292.82,292.82,292.2,292.37,14176.0,289.4879,289.4879,288.8749,289.043,14176.0
2025-01-02 13:20:00,292.45,292.57,291.91,292.07,16157.0,289.1221,289.2407,288.5882,288.7464,16157.0
2025-01-02 13:30:00,292.05,292.14,291.73,291.9,14310.0,288.7266,288.8156,288.4103,288.5783,14310.0
2025-01-02 13:40:00,291.84,292.54,291.71,291.77,31753.0,288.519,289.211,288.3905,288.4498,31753.0
2025-01-02 13:50:00,291.84,292.47,291.75,292.4,13671.0,288.519,289.1418,288.43,289.0726,13671.0
2025-01-02 14:00:00,292.41,292.83,292.17,292.55,18490.0,289.0825,289.4977,288.8453,289.2209,18490.0
2025-01-02 14:10:00,292.54,292.65,292.31,292.43,17720.0,289.211,289.3198,288.9837,289.1023,17720.0
2025-01-02 14:20:00,292.44,292.83,292.41,292.66,26394.0,289.1122,289.4977,289.0825,289.3297,26394.0
2025-01-02 14:30:00,292.69,292.69,292.04,292.2,17080.0,289.3593,289.3593,288.7167,288.8749,17080.0
2025-01-02 14:40:00,292.26,292.54,292.06,292.33,20134.0,288.9342,289.211,288.7365,289.0034,20134.0
2025-01-02 14:50:00,292.35,292.6,291.89,291.97,22709.0,289.0232,289.2704,288.5684,288.6475,22709.0
2025-01-02 15:00:00,291.96,292.73,291.96,292.63,24224.0,288.6376,289.3989,288.6376,289.3,24224.0
2025-01-02 15:10:00,292.57,292.93,292.56,292.88,18816.0,289.2407,289.5966,289.2308,289.5472,18816.0
2025-01-02 15:20:00,292.92,293.19,292.87,292.87,17362.0,289.5867,289.8536,289.5373,289.5373,17362.0
2025-01-02 15:30:00,292.94,293.18,292.72,292.88,26245.0,289.6065,289.8438,289.389,289.5472,26245.0
2025-01-02 15:40:00,292.94,293.39,292.83,293.03,46189.0,289.6065,290.0514,289.4977,289.6955,46189.0
2025-01-02 15:50:00,293.19,293.3,292.22,292.59,149672.0,289.8536,289.9624,288.8947,289.2605,149672.0
2025-01-03 09:30:00,292.83,293.94,291.5,291.98,75920.0,289.4977,290.5951,288.1829,288.6574,75920.0
2025-01-03 09:40:00,291.94,292.23,291.05,291.28,51378.0,288.6179,288.9046,287.738,287.9654,51378.0
2025-01-03 09:50:00,291.18,291.31,290.7,291.23,32545.0,287.8665,287.995,287.392,287.9159,32545.0
2025-01-03 10:00:00,291.3,291.77,291.08,291.57,40496.0,287.9852,288.4498,287.7677,288.2521,40496.0
2025-01-03 10:10:00,291.63,292.01,291.31,291.31,43257.0,288.3114,288.6871,287.995,287.995,43257.0
2025-01-03 10:20:00,291.27,291.78,291.04,291.64,28436.0,287.9555,288.4597,287.7281,288.3213,28436.0
2025-01-03 10:30:00,291.7,292.32,291.6,292.32,22330.0,288.3806,288.9935,288.2817,288.9935,22330.0
2025-01-03 10:40:00,292.31,292.56,292.02,292.46,19023.0,288.9837,289.2308,288.697,289.132,19023.0
2025-01-03 10:50:00,292.56,293.25,292.46,293.18,27162.0,289.2308,289.913,289.132,289.8438,27162.0
2025-01-03 11:00:00,293.13,293.22,292.96,293.13,21425.0,289.7943,289.8833,289.6263,289.7943,21425.0
2025-01-03 11:10:00,293.15,293.27,292.83,292.89,21501.0,289.8141,289.9327,289.4977,289.5571,21501.0
2025-01-03 11:20:00,293.0,293.17,292.59,292.98,19170.0,289.6658,289.8339,289.2605,289.646,19170.0
2025-01-03 11:30:00,293.07,293.9,292.9,293.46,40258.0,289.735,290.5556,289.5669,290.1206,40258.0
2025-01-03 11:40:00,293.49,293.62,293.32,293.49,18656.0,290.1502,290.2788,289.9822,290.1502,18656.0
2025-01-03 11:50:00,293.43,293.57,293.35,293.41,14634.0,290.0909,290.2293,290.0118,290.0711,14634.0
2025-01-03 12:00:00,293.31,293.89,293.31,293.73,11766.0,289.9723,290.5457,289.9723,290.3875,11766.0
2025-01-03 12:10:00,293.66,293.76,293.35,293.35,23452.0,290.3183,290.4172,290.0118,290.0118,23452.0
2025-01-03 12:20:00,293.38,294.17,293.38,293.74,16362.0,290.0415,290.8225,290.0415,290.3974,16362.0
2025-01-03 12:30:00,293.71,293.71,293.45,293.52,11556.0,290.3677,290.3677,290.1107,290.1799,11556.0
2025-01-03 12:40:00,293.57,293.71,293.45,293.53,10518.0,290.2293,290.3677,290.1107,290.1898,10518.0
2025-01-03 12:50:00,293.53,293.67,293.37,293.63,6029.0,290.1898,290.3282,290.0316,290.2886,6029.0
2025-01-03 13:00:00,293.67,293.67,293.4,293.41,7378.0,290.3282,290.3282,290.0613,290.0711,7378.0
2025-01-03 13:10:00,293.41,293.71,293.36,293.71,13642.0,290.0711,290.3677,290.0217,290.3677,13642.0
2025-01-03 13:20:00,293.71,294.4,293.71,294.4,9714.0,290.3677,291.0499,290.3677,291.0499,9714.0
2025-01-03 13:30:00,294.37,294.54,294.18,294.47,10818.0,291.0202,291.1883,290.8324,291.1191,10818.0
2025-01-03 13:40:00,294.47,294.55,294.2,294.55,12531.0,291.1191,291.1982,290.8522,291.1982,12531.0
2025-01-03 13:50:00,294.5,294.57,294.31,294.42,14833.0,291.1487,291.2179,290.9609,291.0696,14833.0
2025-01-03 14:00:00,294.34,294.44,294.22,294.25,10649.0,290.9906,291.0894,290.8719,290.9016,10649.0
2025-01-03 14:10:00,294.28,294.33,294.02,294.25,11746.0,290.9312,290.9807,290.6742,290.9016,11746.0
2025-01-03 14:20:00,294.27,294.42,294.24,294.37,10762.0,290.9214,291.0696,290.8917,291.0202,10762.0
2025-01-03 14:30:00,294.4,294.59,294.24,294.24,16253.0,291.0499,291.2377,290.8917,290.8917,16253.0
2025-01-03 14:40:00,294.25,294.4,294.17,294.32,13671.0,290.9016,291.0499,290.8225,290.9708,13671.0
2025-01-03 14:50:00,294.33,294.41,294.03,294.1,41861.0,290.9807,291.0598,290.6841,290.7533,41861.0
2025-01-03 15:00:00,294.12,294.29,293.78,294.16,19704.0,290.7731,290.9411,290.4369,290.8126,19704.0
2025-01-03 15:10:00,294.19,294.31,294.02,294.14,21246.0,290.8423,290.9609,290.6742,290.7928,21246.0
2025-01-03 15:20:00,294.11,294.51,293.98,294.46,18996.0,290.7632,291.1586,290.6347,291.1092,18996.0
2025-01-03 15:30:00,294.4,294.69,294.32,294.65,25435.0,291.0499,291.3366,290.9708,291.297,25435.0
2025-01-03 15:40:00,294.65,294.83,294.32,294.61,33358.0,291.297,291.475,290.9708,291.2575,33358.0
2025-01-03 15:50:00,294.57,294.96,294.49,294.78,130395.0,291.2179,291.6035,291.1389,291.4256,130395.0
2025-01-06 09:30:00,293.28,294.0,292.11,293.92,65173.0,289.9426,290.6544,288.7859,290.5753,65173.0
2025-01-06 09:40:00,293.83,294.41,293.5,293.98,50515.0,290.4864,291.0598,290.1601,290.6347,50515.0
2025-01-06 09:50:00,293.93,294.37,293.68,294.23,32735.0,290.5852,291.0202,290.3381,290.8818,32735.0
2025-01-06 10:00:00,294.34,294.95,294.25,294.56,51015.0,290.9906,291.5936,290.9016,291.2081,51015.0
2025-01-06 10:10:00,294.5,295.07,294.0,294.26,44063.0,291.1487,291.7123,290.6544,290.9115,44063.0
2025-01-06 10:20:00,294.23,294.27,293.24,293.61,33979.0,290.8818,290.9214,289.9031,290.2689,33979.0
2025-01-06 10:30:00,293.73,293.88,293.24,293.77,26083.0,290.3875,290.5358,289.9031,290.427,26083.0
2025-01-06 10:40:00,293.81,294.22,293.5,293.63,36782.0,290.4666,290.8719,290.1601,290.2886,36782.0
2025-01-06 10:50:00,293.57,294.75,293.57,294.55,33347.0,290.2293,291.3959,290.2293,291.1982,33347.0
2025-01-06 11:00:00,294.54,294.6,293.56,293.84,21002.0,291.1883,291.2476,290.2194,290.4962,21002.0
2025-01-06 11:10:00,293.87,294.61,293.79,294.41,28221.0,290.5259,291.2575,290.4468,291.0598,28221.0
2025-01-06 11:20:00,294.4,294.86,294.4,294.49,27636.0,291.0499,291.5046,291.0499,291.1389,27636.0
2025-01-06 11:30:00,294.63,295.6,294.55,295.52,23205.0,291.2773,292.2362,291.1982,292.1571,23205.0
2025-01-06 11:40:00,295.5,295.6,294.72,295.24,22069.0,292.1374,292.2362,291.3662,291.8803,22069.0
2025-01-06 11:50:00,295.24,295.52,295.1,295.51,14221.0,291.8803,292.1571,291.7419,292.1472,14221.0
2025-01-06 12:00:00,295.38,295.54,294.88,294.99,17017.0,292.0187,292.1769,291.5244,291.6332,17017.0
2025-01-06 12:10:00,295.08,295.4,294.78,295.34,12212.0,291.7221,292.0385,291.4256,291.9792,12212.0
2025-01-06 12:20:00,295.34,295.44,295.14,295.22,14365.0,291.9792,292.078,291.7815,291.8605,14365.0
2025-01-06 12:30:00,295.23,295.23,294.74,294.79,17449.0,291.8704,291.8704,291.386,291.4354,17449.0
2025-01-06 12:40:00,294.85,294.85,294.38,294.38,11203.0,291.4948,291.4948,291.0301,291.0301,11203.0
2025-01-06 12:50:00,294.29,294.33,293.51,293.59,22937.0,290.9411,290.9807,290.17,290.2491,22937.0
2025-01-06 13:00:00,293.68,293.68,293.14,293.42,19121.0,290.3381,290.3381,289.8042,290.081,19121.0
2025-01-06 13:10:00,293.35,294.05,293.31,293.9,13833.0,290.0118,290.7039,289.9723,290.5556,13833.0
2025-01-06 13:20:00,293.98,294.12,293.78,293.86,13672.0,290.6347,290.7731,290.4369,290.516,13672.0
2025-01-06 13:30:00,293.91,294.05,293.56,293.86,15510.0,290.5655,290.7039,290.2194,290.516,15510.0
2025-01-06 13:40:00,293.75,293.83,293.48,293.56,18206.0,290.4073,290.4864,290.1403,290.2194,18206.0
2025-01-06 13:50:00,293.49,293.8,293.4,293.61,14341.0,290.1502,290.4567,290.0613,290.2689,14341.0
2025-01-06 14:00:00,293.68,293.68,293.1,293.44,23289.0,290.3381,290.3381,289.7647,290.1008,23289.0
2025-01-06 14:10:00,293.53,294.02,293.53,293.89,13841.0,290.1898,290.6742,290.1898,290.5457,13841.0
2025-01-06 14:20:00,293.84,293.95,293.53,293.63,24092.0,290.4962,290.605,290.1898,290.2886,24092.0
2025-01-06 14:30:00,293.56,293.79,293.49,293.51,18243.0,290.2194,290.4468,290.1502,290.17,18243.0
2025-01-06 14:40:00,293.56,293.94,293.53,293.65,24549.0,290.2194,290.5951,290.1898,290.3084,24549.0
2025-01-06 14:50:00,293.59,293.59,292.83,293.14,32395.0,290.2491,290.2491,289.4977,289.8042,32395.0
2025-01-06 15:00:00,293.02,293.22,292.85,293.13,19056.0,289.6856,289.8833,289.5175,289.7943,19056.0
2025-01-06 15:10:00,293.02,293.13,292.51,292.65,28346.0,289.6856,289.7943,289.1814,289.3198,28346.0
2025-01-06 15:20:00,292.66,292.95,292.5,292.84,21938.0,289.3297,289.6164,289.1715,289.5076,21938.0
2025-01-06 15:30:00,292.8,293.13,292.56,292.6,33632.0,289.4681,289.7943,289.2308,289.2704,33632.0
2025-01-06 15:40:00,292.66,292.66,291.92,292.0,49606.0,289.3297,289.3297,288.5981,288.6772,49606.0
2025-01-06 15:50:00,291.97,292.46,291.74,292.18,170857.0,288.6475,289.132,288.4201,288.8551,170857.0
2025-01-07 09:30:00,293.78,294.93,293.2,294.79,99676.0,290.4369,291.5738,289.8635,291.4354,99676.0
2025-01-07 09:40:00,294.75,294.83,293.45,293.74,31569.0,291.3959,291.475,290.1107,290.3974,31569.0
2025-01-07 09:50:00,293.61,294.14,293.3,294.08,23481.0,290.2689,290.7928,289.9624,290.7335,23481.0
2025-01-07 10:00:00,293.92,294.32,293.03,293.34,41143.0,290.5753,290.9708,289.6955,290.0019,41143.0
2025-01-07 10:10:00,293.29,293.55,292.6,292.69,19376.0,289.9525,290.2095,289.2704,289.3593,19376.0
2025-01-07 10:20:00,292.64,293.95,292.6,293.85,22126.0,289.3099,290.605,289.2704,290.5061,22126.0
2025-01-07 10:30:00,293.78,294.31,293.38,293.76,29462.0,290.4369,290.9609,290.0415,290.4172,29462.0
2025-01-07 10:40:00,293.78,293.84,292.6,292.6,15582.0,290.4369,290.4962,289.2704,289.2704,15582.0
2025-01-07 10:50:00,292.55,292.96,292.11,292.82,17633.0,289.2209,289.6263,288.7859,289.4879,17633.0
2025-01-07 11:00:00,292.89,293.09,292.22,292.37,14342.0,289.5571,289.7548,288.8947,289.043,14342.0
2025-01-07 11:10:00,292.3,292.31,291.67,291.93,15946.0,288.9738,288.9837,288.3509,288.608,15946.0
2025-01-07 11:20:00,291.87,292.12,290.8,291.31,33378.0,288.5487,288.7958,287.4908,287.995,33378.0
2025-01-07 11:30:00,291.37,291.59,290.97,291.44,22758.0,288.0544,288.2719,287.6589,288.1236,22758.0
2025-01-07 11:40:00,291.44,291.94,291.19,291.87,8067.0,288.1236,288.6179,287.8764,288.5487,8067.0
2025-01-07 11:50:00,291.86,291.86,291.0,291.1,14913.0,288.5388,288.5388,287.6886,287.7874,14913.0
2025-01-07 12:00:00,291.18,291.68,291.18,291.34,12230.0,287.8665,288.3608,287.8665,288.0247,12230.0
2025-01-07 12:10:00,291.34,291.52,291.16,291.52,18249.0,288.0247,288.2026,287.8467,288.2026,18249.0
2025-01-07 12:20:00,291.46,291.52,291.12,291.17,17738.0,288.1433,288.2026,287.8072,287.8566,17738.0
2025-01-07 12:30:00,291.17,291.49,290.71,290.75,15390.0,287.8566,288.173,287.4019,287.4414,15390.0
2025-01-07 12:40:00,290.71,290.73,289.98,289.99,30246.0,287.4019,287.4216,286.6802,286.6901,30246.0
2025-01-07 12:50:00,289.99,290.24,289.73,290.09,14373.0,286.6901,286.9372,286.433,286.7889,14373.0
2025-01-07 13:00:00,290.13,290.54,290.07,290.53,9244.0,286.8285,287.2338,286.7691,287.2239,9244.0
2025-01-07 13:10:00,290.59,290.64,290.2,290.22,10897.0,287.2832,287.3327,286.8977,286.9174,10897.0
2025-01-07 13:20:00,290.15,290.28,290.09,290.24,12404.0,286.8482,286.9768,286.7889,286.9372,12404.0
2025-01-07 13:30:00,290.16,290.19,289.67,289.89,28380.0,286.8581,286.8878,286.3737,286.5912,28380.0
2025-01-07 13:40:00,289.89,290.06,289.65,290.06,18026.0,286.5912,286.7593,286.3539,286.7593,18026.0
2025-01-07 13:50:00,290.06,290.07,289.69,289.91,11923.0,286.7593,286.7691,286.3935,286.611,11923.0
2025-01-07 14:00:00,289.85,290.02,289.78,289.81,17362.0,286.5517,286.7197,286.4824,286.5121,17362.0
2025-01-07 14:10:00,289.86,289.99,289.54,289.75,29042.0,286.5615,286.6901,286.2452,286.4528,29042.0
2025-01-07 14:20:00,289.78,289.9,289.64,289.78,18947.0,286.4824,286.6011,286.344,286.4824,18947.0
2025-01-07 14:30:00,289.69,289.72,289.31,289.35,22709.0,286.3935,286.4231,286.0178,286.0573,22709.0
2025-01-07 14:40:00,289.32,289.47,288.88,288.96,19735.0,286.0277,286.176,285.5927,285.6718,19735.0
2025-01-07 14:50:00,288.94,288.98,288.64,288.93,18799.0,285.652,285.6916,285.3554,285.6421,18799.0
2025-01-07 15:00:00,288.92,289.09,288.75,289.05,44548.0,285.6322,285.8003,285.4642,285.7608,44548.0
2025-01-07 15:10:00,289.0,289.19,288.77,289.07,29993.0,285.7113,285.8992,285.4839,285.7805,29993.0
2025-01-07 15:20:00,289.02,289.2,288.76,289.18,39459.0,285.7311,285.909,285.4741,285.8893,39459.0
2025-01-07 15:30:00,289.14,289.18,288.28,288.73,105733.0,285.8497,285.8893,284.9995,285.4444,105733.0
2025-01-07 15:40:00,288.73,288.96,288.5,288.6,58930.0,285.4444,285.6718,285.217,285.3159,58930.0
2025-01-07 15:50:00,288.66,289.54,288.45,289.38,245663.0,285.3752,286.2452,285.1676,286.087,245663.0
2025-01-08 09:30:00,288.97,289.08,286.62,287.15,66973.0,285.6817,285.7904,283.3584,283.8824,66973.0
2025-01-08 09:40:00,287.17,287.92,286.88,287.82,27510.0,283.9021,284.6436,283.6154,284.5448,27510.0
2025-01-08 09:50:00,287.77,288.01,287.06,287.12,36473.0,284.4953,284.7326,283.7934,283.8527,36473.0
2025-01-08 10:00:00,287.12,288.8,287.01,288.8,33732.0,283.8527,285.5136,283.744,285.5136,33732.0
2025-01-08 10:10:00,288.77,289.14,288.14,288.14,25857.0,285.4839,285.8497,284.8611,284.8611,25857.0
2025-01-08 10:20:00,288.25,288.4,287.47,287.67,24041.0,284.9699,285.1182,284.1987,284.3965,24041.0
2025-01-08 10:30:00,287.63,287.92,287.2,287.59,18182.0,284.3569,284.6436,283.9318,284.3174,18182.0
2025-01-08 10:40:00,287.68,288.08,287.32,287.98,21710.0,284.4063,284.8018,284.0504,284.7029,21710.0
2025-01-08 10:50:00,288.06,288.21,287.63,287.65,15751.0,284.782,284.9303,284.3569,284.3767,15751.0
2025-01-08 11:00:00,287.68,287.77,287.33,287.41,18412.0,284.4063,284.4953,284.0603,284.1394,18412.0
2025-01-08 11:10:00,287.37,287.43,287.01,287.21,25045.0,284.0999,284.1592,283.744,283.9417,25045.0
2025-01-08 11:20:00,287.27,287.66,287.0,287.32,42420.0,284.001,284.3866,283.7341,284.0504,42420.0
2025-01-08 11:30:00,287.4,288.32,287.4,288.3,19274.0,284.1295,285.0391,284.1295,285.0193,19274.0
2025-01-08 11:40:00,288.31,288.31,287.76,288.1,24134.0,285.0292,285.0292,284.4854,284.8216,24134.0
2025-01-08 11:50:00,287.98,288.08,287.71,287.95,16097.0,284.7029,284.8018,284.436,284.6733,16097.0
2025-01-08 12:00:00,287.95,287.95,287.08,287.08,15312.0,284.6733,284.6733,283.8132,283.8132,15312.0
2025-01-08 12:10:00,287.01,287.16,286.9,287.13,15142.0,283.744,283.8923,283.6352,283.8626,15142.0
2025-01-08 12:20:00,287.12,287.43,286.99,287.08,32917.0,283.8527,284.1592,283.7242,283.8132,32917.0
2025-01-08 12:30:00,287.1,287.42,286.81,287.2,33268.0,283.8329,284.1493,283.5462,283.9318,33268.0
2025-01-08 12:40:00,287.14,287.3,286.88,287.07,27048.0,283.8725,284.0307,283.6154,283.8033,27048.0
2025-01-08 12:50:00,287.02,287.25,286.92,287.12,20181.0,283.7539,283.9812,283.655,283.8527,20181.0
2025-01-08 13:00:00,287.05,287.54,287.03,287.31,13049.0,283.7835,284.2679,283.7637,284.0406,13049.0
2025-01-08 13:10:00,287.26,287.76,287.25,287.49,12774.0,283.9911,284.4854,283.9812,284.2185,12774.0
2025-01-08 13:20:00,287.42,287.9,287.42,287.88,16958.0,284.1493,284.6238,284.1493,284.6041,16958.0
2025-01-08 13:30:00,287.88,287.93,287.68,287.69,25770.0,284.6041,284.6535,284.4063,284.4162,25770.0
2025-01-08 13:40:00,287.67,287.87,287.47,287.53,16818.0,284.3965,284.5942,284.1987,284.2581,16818.0
2025-01-08 13:50:00,287.53,287.53,286.59,286.7,25910.0,284.2581,284.2581,283.3287,283.4375,25910.0
2025-01-08 14:00:00,286.7,287.32,286.55,287.32,29966.0,283.4375,284.0504,283.2892,284.0504,29966.0
2025-01-08 14:10:00,287.25,287.66,287.12,287.66,28369.0,283.9812,284.3866,283.8527,284.3866,28369.0
2025-01-08 14:20:00,287.63,288.27,287.54,288.17,30915.0,284.3569,284.9896,284.2679,284.8908,30915.0
2025-01-08 14:30:00,288.16,288.17,287.45,287.54,24261.0,284.8809,284.8908,284.179,284.2679,24261.0
2025-01-08 14:40:00,287.55,287.63,287.37,287.56,18971.0,284.2778,284.3569,284.0999,284.2877,18971.0
2025-01-08 14:50:00,287.58,287.59,287.14,287.23,28433.0,284.3075,284.3174,283.8725,283.9615,28433.0
2025-01-08 15:00:00,287.25,287.48,287.02,287.41,18834.0,283.9812,284.2086,283.7539,284.1394,18834.0
2025-01-08 15:10:00,287.42,287.53,287.19,287.36,20260.0,284.1493,284.2581,283.9219,284.09,20260.0
2025-01-08 15:20:00,287.36,287.66,287.33,287.4,27807.0,284.09,284.3866,284.0603,284.1295,27807.0
2025-01-08 15:30:00,287.35,287.4,286.65,286.78,39185.0,284.0801,284.1295,283.3881,283.5166,39185.0
2025-01-08 15:40:00,286.73,287.0,286.66,287.0,46682.0,283.4672,283.7341,283.398,283.7341,46682.0
2025-01-08 15:50:00,287.04,287.23,286.67,286.75,258567.0,283.7736,283.9615,283.4078,283.4869,258567.0
2025-01-10 09:30:00,287.5,287.77,286.23,287.13,147592.0,284.2284,284.4953,282.9728,283.8626,147592.0
2025-01-10 09:40:00,287.0,287.4,285.63,285.63,98793.0,283.7341,284.1295,282.3797,282.3797,98793.0
2025-01-10 09:50:00,285.58,285.92,285.05,285.91,63827.0,282.3302,282.6664,281.8063,282.6565,63827.0
2025-01-10 10:00:00,285.57,285.9,284.66,285.59,86307.0,282.3204,282.6466,281.4207,282.3401,86307.0
2025-01-10 10:10:00,285.66,285.7,284.1,284.63,60288.0,282.4093,282.4489,280.8671,281.3911,60288.0
2025-01-10 10:20:00,284.67,285.13,284.37,284.6,29024.0,281.4306,281.8854,281.134,281.3614,29024.0
2025-01-10 10:30:00,284.6,285.16,284.12,284.22,54393.0,281.3614,281.915,280.8869,280.9857,54393.0
2025-01-10 10:40:00,284.12,284.22,283.4,283.56,87098.0,280.8869,280.9857,280.175,280.3332,87098.0
2025-01-10 10:50:00,283.5,284.08,283.32,284.01,57266.0,280.2739,280.8473,280.096,280.7781,57266.0
2025-01-10 11:00:00,284.05,284.05,283.52,283.83,52722.0,280.8177,280.8177,280.2937,280.6002,52722.0
2025-01-10 11:10:00,283.77,284.56,283.64,284.1,57727.0,280.5408,281.3218,280.4123,280.8671,57727.0
2025-01-10 11:20:00,284.13,284.34,283.67,283.73,58710.0,280.8967,281.1044,280.442,280.5013,58710.0
2025-01-10 11:30:00,283.73,283.85,283.34,283.56,48954.0,280.5013,280.6199,280.1157,280.3332,48954.0
2025-01-10 11:40:00,283.6,283.99,283.02,283.38,45564.0,280.3728,280.7583,279.7994,280.1553,45564.0
2025-01-10 11:50:00,283.46,283.64,283.0,283.03,24249.0,280.2344,280.4123,279.7796,279.8093,24249.0
2025-01-10 12:00:00,283.07,283.12,282.56,282.62,27554.0,279.8488,279.8982,279.3446,279.4039,27554.0
2025-01-10 12:10:00,282.62,283.62,282.51,283.6,27848.0,279.4039,280.3925,279.2952,280.3728,27848.0
2025-01-10 12:20:00,283.6,283.86,283.21,283.57,40252.0,280.3728,280.6298,279.9872,280.3431,40252.0
2025-01-10 12:30:00,283.54,283.72,283.16,283.57,22639.0,280.3135,280.4914,279.9378,280.3431,22639.0
2025-01-10 12:40:00,283.58,283.69,283.28,283.46,21247.0,280.353,280.4617,280.0564,280.2344,21247.0
2025-01-10 12:50:00,283.37,283.98,283.26,283.88,21937.0,280.1454,280.7484,280.0366,280.6496,21937.0
2025-01-10 13:00:00,283.84,284.0,283.51,283.55,20464.0,280.61,280.7682,280.2838,280.3233,20464.0
2025-01-10 13:10:00,283.64,283.81,283.22,283.54,39950.0,280.4123,280.5804,279.9971,280.3135,39950.0
2025-01-10 13:20:00,283.61,283.65,283.21,283.21,44623.0,280.3827,280.4222,279.9872,279.9872,44623.0
2025-01-10 13:30:00,283.25,284.05,283.09,283.89,25492.0,280.0268,280.8177,279.8686,280.6595,25492.0
2025-01-10 13:40:00,283.93,284.17,283.82,283.98,18580.0,280.699,280.9363,280.5903,280.7484,18580.0
2025-01-10 13:50:00,283.97,284.08,283.73,283.88,14313.0,280.7386,280.8473,280.5013,280.6496,14313.0
2025-01-10 14:00:00,283.88,283.89,282.86,282.86,36829.0,280.6496,280.6595,279.6412,279.6412,36829.0
2025-01-10 14:10:00,282.86,282.97,282.65,282.8,27883.0,279.6412,279.7499,279.4336,279.5819,27883.0
2025-01-10 14:20:00,282.8,283.06,282.62,282.89,24839.0,279.5819,279.8389,279.4039,279.6709,24839.0
2025-01-10 14:30:00,282.88,282.95,282.52,282.93,26226.0,279.661,279.7302,279.3051,279.7104,26226.0
2025-01-10 14:40:00,282.94,283.08,282.65,282.65,19602.0,279.7203,279.8587,279.4336,279.4336,19602.0
2025-01-10 14:50:00,282.68,283.29,282.68,283.12,33183.0,279.4632,280.0663,279.4632,279.8982,33183.0
2025-01-10 15:00:00,283.12,283.39,282.85,283.26,31785.0,279.8982,280.1652,279.6313,280.0366,31785.0
2025-01-10 15:10:00,283.26,283.26,282.51,282.62,47455.0,280.0366,280.0366,279.2952,279.4039,47455.0
2025-01-10 15:20:00,282.63,282.93,282.53,282.71,36946.0,279.4138,279.7104,279.3149,279.4929,36946.0
2025-01-10 15:30:00,282.69,282.88,282.51,282.75,55162.0,279.4731,279.661,279.2952,279.5324,55162.0
2025-01-10 15:40:00,282.76,282.94,282.45,282.48,57468.0,279.5423,279.7203,279.2359,279.2655,57468.0
2025-01-10 15:50:00,282.49,282.54,281.78,282.31,285424.0,279.2754,279.3248,278.5735,279.0975,285424.0
2025-01-13 09:30:00,282.94,282.94,280.35,280.6,84384.0,279.7203,279.7203,277.1598,277.4069,84384.0
2025-01-13 09:40:00,280.81,281.69,280.41,281.69,31948.0,277.6145,278.4845,277.2191,278.4845,31948.0
2025-01-13 09:50:00,281.69,282.75,281.5,282.47,59276.0,278.4845,279.5324,278.2967,279.2556,59276.0
2025-01-13 10:00:00,282.47,283.13,281.92,282.82,47362.0,279.2556,279.9081,278.7119,279.6016,47362.0
2025-01-13 10:10:00,282.8,283.41,282.25,283.1,38318.0,279.5819,280.1849,279.0381,279.8785,38318.0
2025-01-13 10:20:00,283.1,283.38,282.71,283.1,34602.0,279.8785,280.1553,279.4929,279.8785,34602.0
2025-01-13 10:30:00,283.19,283.94,283.12,283.83,37478.0,279.9674,280.7089,279.8982,280.6002,37478.0
2025-01-13 10:40:00,283.76,284.0,283.5,283.59,15931.0,280.531,280.7682,280.2739,280.3629,15931.0
2025-01-13 10:50:00,283.59,283.59,282.8,282.92,36593.0,280.3629,280.3629,279.5819,279.7005,36593.0
2025-01-13 11:00:00,282.92,283.08,282.53,282.64,35276.0,279.7005,279.8587,279.3149,279.4237,35276.0
2025-01-13 11:10:00,282.64,282.88,282.18,282.73,18928.0,279.4237,279.661,278.9689,279.5127,18928.0
2025-01-13 11:20:00,282.6,282.82,282.0,282.53,34780.0,279.3842,279.6016,278.791,279.3149,34780.0
2025-01-13 11:30:00,282.61,282.65,281.44,281.66,20174.0,279.394,279.4336,278.2374,278.4548,20174.0
2025-01-13 11:40:00,281.59,282.21,281.53,281.6,13609.0,278.3856,278.9986,278.3263,278.3955,13609.0
2025-01-13 11:50:00,281.56,281.73,281.4,281.58,38839.0,278.356,278.5241,278.1978,278.3758,38839.0
2025-01-13 12:00:00,281.69,282.52,281.6,282.29,15804.0,278.4845,279.3051,278.3955,279.0777,15804.0
2025-01-13 12:10:00,282.25,282.75,282.11,282.73,17694.0,279.0381,279.5324,278.8997,279.5127,17694.0
2025-01-13 12:20:00,282.73,283.01,282.64,283.0,9944.0,279.5127,279.7895,279.4237,279.7796,9944.0
2025-01-13 12:30:00,282.92,283.07,282.75,282.98,8881.0,279.7005,279.8488,279.5324,279.7598,8881.0
2025-01-13 12:40:00,283.02,283.3,282.93,283.24,8890.0,279.7994,280.0762,279.7104,280.0169,8890.0
2025-01-13 12:50:00,283.23,283.89,283.22,283.88,10005.0,280.007,280.6595,279.9971,280.6496,10005.0
2025-01-13 13:00:00,283.88,284.05,283.81,283.93,16565.0,280.6496,280.8177,280.5804,280.699,16565.0
2025-01-13 13:10:00,283.88,284.21,283.81,283.81,10312.0,280.6496,280.9758,280.5804,280.5804,10312.0
2025-01-13 13:20:00,283.88,284.08,283.62,284.08,16393.0,280.6496,280.8473,280.3925,280.8473,16393.0
2025-01-13 13:30:00,283.91,284.5,283.87,284.37,29268.0,280.6792,281.2625,280.6397,281.134,29268.0
2025-01-13 13:40:00,284.29,284.4,283.96,284.22,19538.0,281.0549,281.1637,280.7287,280.9857,19538.0
2025-01-13 13:50:00,284.21,284.31,283.85,283.95,11994.0,280.9758,281.0747,280.6199,280.7188,11994.0
2025-01-13 14:00:00,284.02,284.1,283.55,283.94,25602.0,280.788,280.8671,280.3233,280.7089,25602.0
2025-01-13 14:10:00,283.93,284.2,283.59,283.74,12893.0,280.699,280.9659,280.3629,280.5112,12893.0
2025-01-13 14:20:00,283.77,284.04,283.59,284.04,10191.0,280.5408,280.8078,280.3629,280.8078,10191.0
2025-01-13 14:30:00,283.94,284.1,283.78,283.86,14291.0,280.7089,280.8671,280.5507,280.6298,14291.0
2025-01-13 14:40:00,283.93,284.03,283.35,283.37,19066.0,280.699,280.7979,280.1256,280.1454,19066.0
2025-01-13 14:50:00,283.37,283.68,283.3,283.61,19839.0,280.1454,280.4519,280.0762,280.3827,19839.0
2025-01-13 15:00:00,283.52,284.1,283.37,283.96,28491.0,280.2937,280.8671,280.1454,280.7287,28491.0
2025-01-13 15:10:00,284.1,284.1,283.69,283.94,22300.0,280.8671,280.8671,280.4617,280.7089,22300.0
2025-01-13 15:20:00,283.94,284.0,283.65,283.84,30014.0,280.7089,280.7682,280.4222,280.61,30014.0
2025-01-13 15:30:00,283.88,284.02,283.27,283.27,32717.0,280.6496,280.788,280.0465,280.0465,32717.0
2025-01-13 15:40:00,283.32,283.32,282.91,283.02,39735.0,280.096,280.096,279.6906,279.7994,39735.0
2025-01-13 15:50:00,282.96,283.81,282.83,283.67,277693.0,279.7401,280.5804,279.6115,280.442,277693.0
2025-01-14 09:30:00,285.02,285.35,283.97,284.13,72814.0,281.7766,282.1029,280.7386,280.8967,72814.0
2025-01-14 09:40:00,284.26,284.31,283.26,283.4,21231.0,281.0253,281.0747,280.0366,280.175,21231.0
2025-01-14 09:50:00,283.29,283.52,282.23,282.5,31611.0,280.0663,280.2937,279.0184,279.2853,31611.0
2025-01-14 10:00:00,282.51,282.94,281.94,281.94,17748.0,279.2952,279.7203,278.7317,278.7317,17748.0
2025-01-14 10:10:00,282.08,282.3,281.78,282.3,22540.0,278.8701,279.0876,278.5735,279.0876,22540.0
2025-01-14 10:20:00,282.0,282.48,281.8,282.32,25689.0,278.791,279.2655,278.5933,279.1073,25689.0
2025-01-14 10:30:00,282.29,282.29,281.21,281.3,30896.0,279.0777,279.0777,278.01,278.0989,30896.0
2025-01-14 10:40:00,281.42,281.42,280.5,280.9,27469.0,278.2176,278.2176,277.308,277.7035,27469.0
2025-01-14 10:50:00,280.92,280.92,280.15,280.79,25709.0,277.7233,277.7233,276.962,277.5947,25709.0
2025-01-14 11:00:00,280.67,280.93,280.29,280.86,23827.0,277.4761,277.7332,277.1004,277.664,23827.0
2025-01-14 11:10:00,280.93,281.21,280.83,280.88,19900.0,277.7332,278.01,277.6343,277.6837,19900.0
2025-01-14 11:20:00,280.95,281.02,280.62,280.62,18791.0,277.7529,277.8221,277.4267,277.4267,18791.0
2025-01-14 11:30:00,280.62,280.77,280.12,280.28,17524.0,277.4267,277.575,276.9324,277.0906,17524.0
2025-01-14 11:40:00,280.35,280.4,279.9,279.97,31210.0,277.1598,277.2092,276.7149,276.7841,31210.0
2025-01-14 11:50:00,279.9,280.07,279.63,279.68,27131.0,276.7149,276.8829,276.4479,276.4974,27131.0
2025-01-14 12:00:00,279.66,280.03,279.55,279.83,14594.0,276.4776,276.8434,276.3689,276.6457,14594.0
2025-01-14 12:10:00,279.77,279.93,279.38,279.84,24623.0,276.5864,276.7445,276.2008,276.6556,24623.0
2025-01-14 12:20:00,279.84,280.18,279.54,279.98,25252.0,276.6556,276.9917,276.359,276.794,25252.0
2025-01-14 12:30:00,279.98,280.04,279.58,279.61,15316.0,276.794,276.8533,276.3985,276.4282,15316.0
2025-01-14 12:40:00,279.61,279.95,279.56,279.75,11952.0,276.4282,276.7643,276.3787,276.5666,11952.0
2025-01-14 12:50:00,279.75,279.8,279.46,279.52,16737.0,276.5666,276.616,276.2799,276.3392,16737.0
2025-01-14 13:00:00,279.63,280.2,279.57,280.15,9133.0,276.4479,277.0115,276.3886,276.962,9133.0
2025-01-14 13:10:00,280.13,280.52,280.05,280.49,15022.0,276.9423,277.3278,276.8632,277.2982,15022.0
2025-01-14 13:20:00,280.49,280.67,280.45,280.53,11154.0,277.2982,277.4761,277.2586,277.3377,11154.0
2025-01-14 13:30:00,280.65,280.65,280.27,280.37,10979.0,277.4563,277.4563,277.0807,277.1795,10979.0
2025-01-14 13:40:00,280.37,280.75,280.34,280.75,18591.0,277.1795,277.5552,277.1499,277.5552,18591.0
2025-01-14 13:50:00,280.76,280.81,280.58,280.65,13516.0,277.5651,277.6145,277.3871,277.4563,13516.0
2025-01-14 14:00:00,280.65,280.7,280.44,280.45,15065.0,277.4563,277.5058,277.2487,277.2586,15065.0
2025-01-14 14:10:00,280.41,280.48,280.0,280.28,19915.0,277.2191,277.2883,276.8137,277.0906,19915.0
2025-01-14 14:20:00,280.28,280.49,280.0,280.06,18206.0,277.0906,277.2982,276.8137,276.8731,18206.0
2025-01-14 14:30:00,280.06,280.49,280.06,280.22,17236.0,276.8731,277.2982,276.8731,277.0312,17236.0
2025-01-14 14:40:00,280.21,280.44,280.09,280.17,27599.0,277.0213,277.2487,276.9027,276.9818,27599.0
2025-01-14 14:50:00,280.11,280.13,279.6,279.72,16666.0,276.9225,276.9423,276.4183,276.5369,16666.0
2025-01-14 15:00:00,279.7,279.83,279.5,279.63,28543.0,276.5172,276.6457,276.3194,276.4479,28543.0
2025-01-14 15:10:00,279.56,280.02,279.52,279.78,29138.0,276.3787,276.8335,276.3392,276.5962,29138.0
2025-01-14 15:20:00,279.83,280.24,279.7,280.13,18971.0,276.6457,277.051,276.5172,276.9423,18971.0
2025-01-14 15:30:00,280.22,280.65,280.15,280.58,30692.0,277.0312,277.4563,276.962,277.3871,30692.0
2025-01-14 15:40:00,280.63,280.77,280.34,280.75,31177.0,277.4366,277.575,277.1499,277.5552,31177.0
2025-01-14 15:50:00,280.79,281.68,280.75,281.59,187694.0,277.5947,278.4746,277.5552,278.3856,187694.0
2025-01-15 09:30:00,284.33,284.65,282.76,282.85,110059.0,281.0945,281.4108,279.5423,279.6313,110059.0
2025-01-15 09:40:00,282.85,283.46,282.06,282.97,46610.0,279.6313,280.2344,278.8503,279.7499,46610.0
2025-01-15 09:50:00,282.79,283.52,282.56,282.69,49353.0,279.572,280.2937,279.3446,279.4731,49353.0
2025-01-15 10:00:00,282.69,282.74,282.0,282.3,38678.0,279.4731,279.5226,278.791,279.0876,38678.0
2025-01-15 10:10:00,282.41,282.75,282.11,282.41,26642.0,279.1963,279.5324,278.8997,279.1963,26642.0
2025-01-15 10:20:00,282.41,282.6,282.03,282.15,41414.0,279.1963,279.3842,278.8206,278.9393,41414.0
2025-01-15 10:30:00,282.01,282.38,281.32,281.52,41054.0,278.8009,279.1667,278.1187,278.3164,41054.0
2025-01-15 10:40:00,281.54,281.63,280.91,280.95,41974.0,278.3362,278.4252,277.7134,277.7529,41974.0
2025-01-15 10:50:00,280.88,281.67,280.85,281.61,30826.0,277.6837,278.4647,277.6541,278.4054,30826.0
2025-01-15 11:00:00,281.61,282.02,281.4,281.73,28336.0,278.4054,278.8108,278.1978,278.5241,28336.0
2025-01-15 11:10:00,281.82,281.86,281.35,281.36,21704.0,278.613,278.6526,278.1484,278.1583,21704.0
2025-01-15 11:20:00,281.47,281.84,281.39,281.6,32971.0,278.267,278.6328,278.1879,278.3955,32971.0
2025-01-15 11:30:00,281.58,281.58,280.95,280.95,22694.0,278.3758,278.3758,277.7529,277.7529,22694.0
2025-01-15 11:40:00,281.01,281.16,280.65,280.71,22478.0,277.8122,277.9605,277.4563,277.5157,22478.0
2025-01-15 11:50:00,280.75,281.29,280.61,281.09,14711.0,277.5552,278.0891,277.4168,277.8913,14711.0
2025-01-15 12:00:00,281.04,281.39,280.95,281.39,15671.0,277.8419,278.1879,277.7529,278.1879,15671.0
2025-01-15 12:10:00,281.4,281.85,281.36,281.58,36669.0,278.1978,278.6427,278.1583,278.3758,36669.0
2025-01-15 12:20:00,281.51,281.67,281.01,281.54,16756.0,278.3066,278.4647,277.8122,278.3362,16756.0
2025-01-15 12:30:00,281.54,281.87,281.54,281.77,13727.0,278.3362,278.6625,278.3362,278.5636,13727.0
2025-01-15 12:40:00,281.79,282.17,281.75,282.03,19579.0,278.5834,278.959,278.5438,278.8206,19579.0
2025-01-15 12:50:00,282.0,282.05,281.78,281.78,17848.0,278.791,278.8404,278.5735,278.5735,17848.0
2025-01-15 13:00:00,281.88,282.14,281.71,281.75,19651.0,278.6723,278.9294,278.5043,278.5438,19651.0
2025-01-15 13:10:00,281.74,282.19,281.67,282.09,20377.0,278.5339,278.9788,278.4647,278.88,20377.0
2025-01-15 13:20:00,282.13,282.2,281.9,281.91,14447.0,278.9195,278.9887,278.6921,278.702,14447.0
2025-01-15 13:30:00,281.99,282.31,281.98,282.1,14602.0,278.7811,279.0975,278.7712,278.8898,14602.0
2025-01-15 13:40:00,282.1,282.41,282.02,282.26,14909.0,278.8898,279.1963,278.8108,279.048,14909.0
2025-01-15 13:50:00,282.3,282.74,282.3,282.74,15096.0,279.0876,279.5226,279.0876,279.5226,15096.0
2025-01-15 14:00:00,282.68,282.73,282.45,282.52,18507.0,279.4632,279.5127,279.2359,279.3051,18507.0
2025-01-15 14:10:00,282.56,282.63,282.29,282.31,20443.0,279.3446,279.4138,279.0777,279.0975,20443.0
2025-01-15 14:20:00,282.36,282.47,282.1,282.41,12275.0,279.1469,279.2556,278.8898,279.1963,12275.0
2025-01-15 14:30:00,282.46,282.82,282.43,282.7,21458.0,279.2457,279.6016,279.2161,279.483,21458.0
2025-01-15 14:40:00,282.75,282.83,282.41,282.49,16907.0,279.5324,279.6115,279.1963,279.2754,16907.0
2025-01-15 14:50:00,282.5,282.61,282.23,282.29,11787.0,279.2853,279.394,279.0184,279.0777,11787.0
2025-01-15 15:00:00,282.3,282.47,282.23,282.32,22958.0,279.0876,279.2556,279.0184,279.1073,22958.0
2025-01-15 15:10:00,282.32,282.37,281.8,281.8,20700.0,279.1073,279.1568,278.5933,278.5933,20700.0
2025-01-15 15:20:00,281.81,281.93,281.56,281.69,29170.0,278.6031,278.7218,278.356,278.4845,29170.0
2025-01-15 15:30:00,281.69,281.92,281.53,281.59,47863.0,278.4845,278.7119,278.3263,278.3856,47863.0
2025-01-15 15:40:00,281.6,281.75,281.43,281.72,28197.0,278.3955,278.5438,278.2275,278.5142,28197.0
2025-01-15 15:50:00,281.72,282.62,281.64,282.22,294184.0,278.5142,279.4039,278.4351,279.0085,294184.0
2025-01-16 09:30:00,280.24,280.95,276.8,277.28,199797.0,277.051,277.7529,273.6502,274.1247,199797.0
2025-01-16 09:40:00,277.31,278.3,277.03,278.05,76171.0,274.1544,275.1331,273.8775,274.8859,76171.0
2025-01-16 09:50:00,278.14,278.17,276.88,277.03,68312.0,274.9749,275.0046,273.7292,273.8775,68312.0
2025-01-16 10:00:00,276.97,277.44,276.53,277.19,64019.0,273.8182,274.2829,273.3832,274.0357,64019.0
2025-01-16 10:10:00,277.16,277.73,276.8,277.01,77545.0,274.0061,274.5696,273.6502,273.8578,77545.0
2025-01-16 10:20:00,276.99,277.39,276.71,277.05,60805.0,273.838,274.2334,273.5612,273.8973,60805.0
2025-01-16 10:30:00,277.05,278.54,276.93,278.28,83288.0,273.8973,275.3704,273.7787,275.1133,83288.0
2025-01-16 10:40:00,278.28,278.48,277.76,277.88,25582.0,275.1133,275.311,274.5992,274.7179,25582.0
2025-01-16 10:50:00,277.88,278.41,277.66,278.12,45119.0,274.7179,275.2418,274.5004,274.9551,45119.0
2025-01-16 11:00:00,278.25,278.61,277.94,278.51,31051.0,275.0837,275.4396,274.7772,275.3407,31051.0
2025-01-16 11:10:00,278.5,278.54,277.95,278.29,22314.0,275.3308,275.3704,274.7871,275.1232,22314.0
2025-01-16 11:20:00,278.3,279.05,278.26,279.03,24392.0,275.1331,275.8745,275.0935,275.8548,24392.0
2025-01-16 11:30:00,278.99,279.12,278.69,278.93,19830.0,275.8152,275.9438,275.5186,275.7559,19830.0
2025-01-16 11:40:00,278.8,279.41,278.66,279.3,23093.0,275.6274,276.2305,275.489,276.1217,23093.0
2025-01-16 11:50:00,279.3,279.3,278.66,278.97,17799.0,276.1217,276.1217,275.489,275.7955,17799.0
2025-01-16 12:00:00,278.99,279.71,278.98,279.44,27210.0,275.8152,276.527,275.8053,276.2601,27210.0
2025-01-16 12:10:00,279.45,279.66,279.34,279.34,17349.0,276.27,276.4776,276.1612,276.1612,17349.0
2025-01-16 12:20:00,279.38,279.72,279.26,279.55,18266.0,276.2008,276.5369,276.0822,276.3689,18266.0
2025-01-16 12:30:00,279.47,279.7,279.26,279.39,22171.0,276.2898,276.5172,276.0822,276.2107,22171.0
2025-01-16 12:40:00,279.4,279.65,279.24,279.62,11558.0,276.2206,276.4677,276.0624,276.4381,11558.0
2025-01-16 12:50:00,279.55,279.6,279.34,279.47,14241.0,276.3689,276.4183,276.1612,276.2898,14241.0
2025-01-16 13:00:00,279.53,279.84,279.37,279.69,27814.0,276.3491,276.6556,276.1909,276.5073,27814.0
2025-01-16 13:10:00,279.7,279.84,279.58,279.65,25320.0,276.5172,276.6556,276.3985,276.4677,25320.0
2025-01-16 13:20:00,279.69,279.69,279.27,279.33,23158.0,276.5073,276.5073,276.092,276.1514,23158.0
2025-01-16 13:30:00,279.37,279.62,279.2,279.38,19603.0,276.1909,276.4381,276.0228,276.2008,19603.0
2025-01-16 13:40:00,279.36,279.42,279.1,279.12,22661.0,276.181,276.2403,275.924,275.9438,22661.0
2025-01-16 13:50:00,279.11,279.53,278.83,278.93,17552.0,275.9339,276.3491,275.6571,275.7559,17552.0
2025-01-16 14:00:00,278.91,278.91,278.6,278.84,17373.0,275.7361,275.7361,275.4297,275.6669,17373.0
2025-01-16 14:10:00,278.83,279.0,278.76,278.91,15977.0,275.6571,275.8251,275.5878,275.7361,15977.0
2025-01-16 14:20:00,278.96,279.44,278.95,279.33,28436.0,275.7856,276.2601,275.7757,276.1514,28436.0
2025-01-16 14:30:00,279.27,279.33,279.15,279.3,17440.0,276.092,276.1514,275.9734,276.1217,17440.0
2025-01-16 14:40:00,279.32,279.54,279.19,279.23,23831.0,276.1415,276.359,276.013,276.0525,23831.0
2025-01-16 14:50:00,279.21,279.29,279.08,279.13,14772.0,276.0327,276.1118,275.9042,275.9536,14772.0
2025-01-16 15:00:00,279.05,279.19,278.97,279.16,30721.0,275.8745,276.013,275.7955,275.9833,30721.0
2025-01-16 15:10:00,279.15,279.41,279.04,279.06,30473.0,275.9734,276.2305,275.8647,275.8844,30473.0
2025-01-16 15:20:00,279.06,279.38,278.97,279.37,21587.0,275.8844,276.2008,275.7955,276.1909,21587.0
2025-01-16 15:30:00,279.41,279.96,279.41,279.79,39918.0,276.2305,276.7742,276.2305,276.6061,39918.0
2025-01-16 15:40:00,279.8,280.43,279.75,280.1,74793.0,276.616,277.2388,276.5666,276.9126,74793.0
2025-01-16 15:50:00,280.1,280.21,279.18,279.75,202410.0,276.9126,277.0213,276.0031,276.5666,202410.0
2025-01-17 09:30:00,280.98,283.19,280.0,283.01,591050.0,277.7826,279.9674,276.8137,279.7895,591050.0
2025-01-17 09:40:00,283.02,284.08,282.47,283.66,99003.0,279.7994,280.8473,279.2556,280.4321,99003.0
2025-01-17 09:50:00,283.67,283.67,282.7,283.06,57775.0,280.442,280.442,279.483,279.8389,57775.0
2025-01-17 10:00:00,283.0,283.79,282.85,283.55,69623.0,279.7796,280.5606,279.6313,280.3233,69623.0
2025-01-17 10:10:00,283.43,283.91,283.43,283.6,67088.0,280.2047,280.6792,280.2047,280.3728,67088.0
2025-01-17 10:20:00,283.6,283.82,283.1,283.25,20676.0,280.3728,280.5903,279.8785,280.0268,20676.0
2025-01-17 10:30:00,283.16,283.48,282.5,282.65,38020.0,279.9378,280.2541,279.2853,279.4336,38020.0
2025-01-17 10:40:00,282.62,283.02,282.48,282.69,29535.0,279.4039,279.7994,279.2655,279.4731,29535.0
2025-01-17 10:50:00,282.69,282.9,282.5,282.72,21360.0,279.4731,279.6807,279.2853,279.5028,21360.0
2025-01-17 11:00:00,282.67,283.1,282.5,283.06,26385.0,279.4534,279.8785,279.2853,279.8389,26385.0
2025-01-17 11:10:00,282.93,282.94,282.39,282.48,22317.0,279.7104,279.7203,279.1765,279.2655,22317.0
2025-01-17 11:20:00,282.48,282.69,281.86,281.86,23099.0,279.2655,279.4731,278.6526,278.6526,23099.0
2025-01-17 11:30:00,281.9,282.12,281.74,281.94,36276.0,278.6921,278.9096,278.5339,278.7317,36276.0
2025-01-17 11:40:00,282.01,282.88,282.01,282.76,21705.0,278.8009,279.661,278.8009,279.5423,21705.0
2025-01-17 11:50:00,282.84,283.06,282.43,282.68,25241.0,279.6214,279.8389,279.2161,279.4632,25241.0
2025-01-17 12:00:00,282.67,282.71,282.25,282.37,41112.0,279.4534,279.4929,279.0381,279.1568,41112.0
2025-01-17 12:10:00,282.42,282.79,282.4,282.71,20406.0,279.2062,279.572,279.1864,279.4929,20406.0
2025-01-17 12:20:00,282.71,282.73,282.33,282.39,11872.0,279.4929,279.5127,279.1172,279.1765,11872.0
2025-01-17 12:30:00,282.35,282.75,282.28,282.67,16933.0,279.137,279.5324,279.0678,279.4534,16933.0
2025-01-17 12:40:00,282.75,282.92,282.67,282.79,15446.0,279.5324,279.7005,279.4534,279.572,15446.0
2025-01-17 12:50:00,282.83,282.91,282.52,282.52,11592.0,279.6115,279.6906,279.3051,279.3051,11592.0
2025-01-17 13:00:00,282.52,282.65,282.31,282.64,23163.0,279.3051,279.4336,279.0975,279.4237,23163.0
2025-01-17 13:10:00,282.61,282.62,282.2,282.33,23274.0,279.394,279.4039,278.9887,279.1172,23274.0
2025-01-17 13:20:00,282.33,282.66,282.32,282.62,20477.0,279.1172,279.4435,279.1073,279.4039,20477.0
2025-01-17 13:30:00,282.59,282.59,281.88,281.91,18982.0,279.3743,279.3743,278.6723,278.702,18982.0
2025-01-17 13:40:00,281.89,281.95,281.57,281.57,21776.0,278.6822,278.7415,278.3659,278.3659,21776.0
2025-01-17 13:50:00,281.56,281.94,281.54,281.94,14523.0,278.356,278.7317,278.3362,278.7317,14523.0
2025-01-17 14:00:00,281.95,282.34,281.9,282.34,32309.0,278.7415,279.1271,278.6921,279.1271,32309.0
2025-01-17 14:10:00,282.34,282.41,281.5,281.5,20913.0,279.1271,279.1963,278.2967,278.2967,20913.0
2025-01-17 14:20:00,281.63,281.82,281.35,281.41,17236.0,278.4252,278.613,278.1484,278.2077,17236.0
2025-01-17 14:30:00,281.35,281.43,280.99,281.09,25899.0,278.1484,278.2275,277.7925,277.8913,25899.0
2025-01-17 14:40:00,281.09,281.16,280.96,281.09,14978.0,277.8913,277.9605,277.7628,277.8913,14978.0
2025-01-17 14:50:00,281.12,281.3,280.98,281.04,14982.0,277.921,278.0989,277.7826,277.8419,14982.0
2025-01-17 15:00:00,281.03,281.12,280.84,280.99,21271.0,277.832,277.921,277.6442,277.7925,21271.0
2025-01-17 15:10:00,280.93,281.48,280.8,281.38,24770.0,277.7332,278.2769,277.6046,278.178,24770.0
2025-01-17 15:20:00,281.38,281.74,281.32,281.42,46698.0,278.178,278.5339,278.1187,278.2176,46698.0
2025-01-17 15:30:00,281.36,281.59,281.15,281.28,28359.0,278.1583,278.3856,277.9507,278.0792,28359.0
2025-01-17 15:40:00,281.2,281.22,280.69,280.77,39875.0,278.0001,278.0199,277.4959,277.575,39875.0
2025-01-17 15:50:00,280.77,281.07,280.57,280.95,135857.0,277.575,277.8716,277.3773,277.7529,135857.0
2025-01-21 09:30:00,280.76,281.4,279.71,280.91,226044.0,277.5651,278.1978,276.527,277.7134,226044.0
2025-01-21 09:40:00,281.05,282.25,280.95,280.99,93092.0,277.8518,279.0381,277.7529,277.7925,93092.0
2025-01-21 09:50:00,281.06,281.09,279.5,279.51,64642.0,277.8617,277.8913,276.3194,276.3293,64642.0
2025-01-21 10:00:00,279.45,279.91,278.73,279.85,47610.0,276.27,276.7248,275.5582,276.6654,47610.0
2025-01-21 10:10:00,279.85,280.19,279.23,280.0,71806.0,276.6654,277.0016,276.0525,276.8137,71806.0
2025-01-21 10:20:00,279.97,280.01,279.03,279.39,36991.0,276.7841,276.8236,275.8548,276.2107,36991.0
2025-01-21 10:30:00,279.38,279.82,279.3,279.81,29138.0,276.2008,276.6358,276.1217,276.6259,29138.0
2025-01-21 10:40:00,279.92,281.09,279.87,280.25,111043.0,276.7346,277.8913,276.6852,277.0609,111043.0
2025-01-21 10:50:00,280.26,280.65,279.76,279.92,34851.0,277.0708,277.4563,276.5765,276.7346,34851.0
2025-01-21 11:00:00,280.01,280.35,279.77,279.91,26205.0,276.8236,277.1598,276.5864,276.7248,26205.0
2025-01-21 11:10:00,279.91,280.0,279.76,279.94,16557.0,276.7248,276.8137,276.5765,276.7544,16557.0
2025-01-21 11:20:00,279.89,280.28,279.82,280.13,30574.0,276.705,277.0906,276.6358,276.9423,30574.0
2025-01-21 11:30:00,280.14,280.85,280.01,280.64,35097.0,276.9521,277.6541,276.8236,277.4465,35097.0
2025-01-21 11:40:00,280.61,280.61,279.91,279.96,30506.0,277.4168,277.4168,276.7248,276.7742,30506.0
2025-01-21 11:50:00,279.92,280.23,279.66,279.66,18618.0,276.7346,277.0411,276.4776,276.4776,18618.0
2025-01-21 12:00:00,279.74,279.77,279.26,279.41,28000.0,276.5567,276.5864,276.0822,276.2305,28000.0
2025-01-21 12:10:00,279.41,279.51,279.21,279.49,26358.0,276.2305,276.3293,276.0327,276.3095,26358.0
2025-01-21 12:20:00,279.5,279.53,279.08,279.18,23583.0,276.3194,276.3491,275.9042,276.0031,23583.0
2025-01-21 12:30:00,279.18,279.54,279.02,279.02,39689.0,276.0031,276.359,275.8449,275.8449,39689.0
2025-01-21 12:40:00,279.09,279.48,279.06,279.32,25439.0,275.9141,276.2997,275.8844,276.1415,25439.0
2025-01-21 12:50:00,279.27,279.63,279.18,279.44,16210.0,276.092,276.4479,276.0031,276.2601,16210.0
2025-01-21 13:00:00,279.49,279.74,279.06,279.58,35916.0,276.3095,276.5567,275.8844,276.3985,35916.0
2025-01-21 13:10:00,279.58,279.58,279.25,279.57,23300.0,276.3985,276.3985,276.0723,276.3886,23300.0
2025-01-21 13:20:00,279.6,279.7,279.4,279.46,17977.0,276.4183,276.5172,276.2206,276.2799,17977.0
2025-01-21 13:30:00,279.39,279.6,279.17,279.3,20911.0,276.2107,276.4183,275.9932,276.1217,20911.0
2025-01-21 13:40:00,279.32,279.43,279.25,279.3,16922.0,276.1415,276.2502,276.0723,276.1217,16922.0
2025-01-21 13:50:00,279.25,279.28,279.02,279.22,24045.0,276.0723,276.1019,275.8449,276.0426,24045.0
2025-01-21 14:00:00,279.2,279.57,279.13,279.52,19157.0,276.0228,276.3886,275.9536,276.3392,19157.0
2025-01-21 14:10:00,279.53,280.48,279.5,280.42,43773.0,276.3491,277.2883,276.3194,277.229,43773.0
2025-01-21 14:20:00,280.37,280.42,279.81,279.91,36854.0,277.1795,277.229,276.6259,276.7248,36854.0
2025-01-21 14:30:00,279.91,280.03,279.83,279.92,14356.0,276.7248,276.8434,276.6457,276.7346,14356.0
2025-01-21 14:40:00,280.0,280.27,279.79,280.21,17983.0,276.8137,277.0807,276.6061,277.0213,17983.0
2025-01-21 14:50:00,280.27,280.38,280.19,280.27,20088.0,277.0807,277.1894,277.0016,277.0807,20088.0
2025-01-21 15:00:00,280.27,280.38,280.14,280.34,31124.0,277.0807,277.1894,276.9521,277.1499,31124.0
2025-01-21 15:10:00,280.34,280.83,280.24,280.83,25756.0,277.1499,277.6343,277.051,277.6343,25756.0
2025-01-21 15:20:00,280.83,280.85,280.66,280.8,30776.0,277.6343,277.6541,277.4662,277.6046,30776.0
2025-01-21 15:30:00,280.8,280.81,280.57,280.67,44777.0,277.6046,277.6145,277.3773,277.4761,44777.0
2025-01-21 15:40:00,280.67,281.93,280.5,281.93,53157.0,277.4761,278.7218,277.308,278.7218,53157.0
2025-01-21 15:50:00,281.97,282.9,281.97,282.57,304551.0,278.7613,279.6807,278.7613,279.3545,304551.0
2025-01-22 09:30:00,283.3,283.31,281.7,282.59,111844.0,280.0762,280.0861,278.4944,279.3743,111844.0
2025-01-22 09:40:00,282.53,282.7,281.55,281.55,26827.0,279.3149,279.483,278.3461,278.3461,26827.0
2025-01-22 09:50:00,281.5,282.59,281.45,282.59,36870.0,278.2967,279.3743,278.2472,279.3743,36870.0
2025-01-22 10:00:00,282.49,282.56,281.72,282.03,50837.0,279.2754,279.3446,278.5142,278.8206,50837.0
2025-01-22 10:10:00,282.2,282.81,282.1,282.51,45300.0,278.9887,279.5918,278.8898,279.2952,45300.0
2025-01-22 10:20:00,282.43,282.54,281.75,282.0,28701.0,279.2161,279.3248,278.5438,278.791,28701.0
2025-01-22 10:30:00,282.0,282.16,281.44,282.03,54172.0,278.791,278.9492,278.2374,278.8206,54172.0
2025-01-22 10:40:00,282.02,282.33,281.6,281.79,18759.0,278.8108,279.1172,278.3955,278.5834,18759.0
2025-01-22 10:50:00,281.89,282.07,281.32,281.77,29399.0,278.6822,278.8602,278.1187,278.5636,29399.0
2025-01-22 11:00:00,281.76,281.77,280.95,281.61,39362.0,278.5537,278.5636,277.7529,278.4054,39362.0
2025-01-22 11:10:00,281.67,282.39,281.53,282.25,52335.0,278.4647,279.1765,278.3263,279.0381,52335.0
2025-01-22 11:20:00,282.26,283.09,282.21,283.02,58349.0,279.048,279.8686,278.9986,279.7994,58349.0
2025-01-22 11:30:00,283.07,283.53,282.78,283.0,102731.0,279.8488,280.3036,279.5621,279.7796,102731.0
2025-01-22 11:40:00,282.92,282.99,282.1,282.4,27362.0,279.7005,279.7697,278.8898,279.1864,27362.0
2025-01-22 11:50:00,282.5,282.93,281.76,281.81,29500.0,279.2853,279.7104,278.5537,278.6031,29500.0
2025-01-22 12:00:00,281.82,281.89,281.2,281.75,33804.0,278.613,278.6822,278.0001,278.5438,33804.0
2025-01-22 12:10:00,281.88,282.0,281.57,281.83,33241.0,278.6723,278.791,278.3659,278.6229,33241.0
2025-01-22 12:20:00,281.72,281.72,281.33,281.49,14037.0,278.5142,278.5142,278.1286,278.2868,14037.0
2025-01-22 12:30:00,281.49,282.0,281.43,281.86,17118.0,278.2868,278.791,278.2275,278.6526,17118.0
2025-01-22 12:40:00,281.87,281.89,281.41,281.43,26812.0,278.6625,278.6822,278.2077,278.2275,26812.0
2025-01-22 12:50:00,281.43,281.47,280.8,280.82,21542.0,278.2275,278.267,277.6046,277.6244,21542.0
2025-01-22 13:00:00,280.88,280.94,280.4,280.46,30472.0,277.6837,277.743,277.2092,277.2685,30472.0
2025-01-22 13:10:00,280.51,280.91,280.49,280.84,17726.0,277.3179,277.7134,277.2982,277.6442,17726.0
2025-01-22 13:20:00,280.91,281.23,280.85,281.05,13775.0,277.7134,278.0297,277.6541,277.8518,13775.0
2025-01-22 13:30:00,281.02,281.12,280.93,281.12,13553.0,277.8221,277.921,277.7332,277.921,13553.0
2025-01-22 13:40:00,281.19,281.52,281.13,281.32,18184.0,277.9902,278.3164,277.9309,278.1187,18184.0
2025-01-22 13:50:00,281.36,281.85,281.3,281.39,27928.0,278.1583,278.6427,278.0989,278.1879,27928.0
2025-01-22 14:00:00,281.42,281.51,281.23,281.23,18616.0,278.2176,278.3066,278.0297,278.0297,18616.0
2025-01-22 14:10:00,281.27,281.37,281.19,281.32,17184.0,278.0693,278.1681,277.9902,278.1187,17184.0
2025-01-22 14:20:00,281.28,281.53,281.27,281.44,23043.0,278.0792,278.3263,278.0693,278.2374,23043.0
2025-01-22 14:30:00,281.42,281.68,281.26,281.68,19190.0,278.2176,278.4746,278.0594,278.4746,19190.0
2025-01-22 14:40:00,281.65,281.82,281.57,281.66,17563.0,278.445,278.613,278.3659,278.4548,17563.0
2025-01-22 14:50:00,281.66,281.97,281.52,281.89,20323.0,278.4548,278.7613,278.3164,278.6822,20323.0
2025-01-22 15:00:00,281.9,282.3,281.89,282.09,34626.0,278.6921,279.0876,278.6822,278.88,34626.0
2025-01-22 15:10:00,282.2,282.5,282.18,282.45,13868.0,278.9887,279.2853,278.9689,279.2359,13868.0
2025-01-22 15:20:00,282.44,282.52,282.26,282.3,29083.0,279.226,279.3051,279.048,279.0876,29083.0
2025-01-22 15:30:00,282.24,282.69,282.2,282.49,153006.0,279.0282,279.4731,278.9887,279.2754,153006.0
2025-01-22 15:40:00,282.42,282.42,281.82,281.85,29414.0,279.2062,279.2062,278.613,278.6427,29414.0
2025-01-22 15:50:00,281.78,281.81,280.75,281.29,193736.0,278.5735,278.6031,277.5552,278.0891,193736.0
2025-01-23 09:30:00,280.75,281.78,280.65,281.12,55586.0,277.5552,278.5735,277.4563,277.921,55586.0
2025-01-23 09:40:00,281.21,281.62,281.0,281.56,15920.0,278.01,278.4153,277.8024,278.356,15920.0
2025-01-23 09:50:00,281.5,282.35,281.32,282.12,35641.0,278.2967,279.137,278.1187,278.9096,35641.0
2025-01-23 10:00:00,282.17,282.45,281.94,282.1,20004.0,278.959,279.2359,278.7317,278.8898,20004.0
2025-01-23 10:10:00,282.04,282.4,282.04,282.35,33176.0,278.8305,279.1864,278.8305,279.137,33176.0
2025-01-23 10:20:00,282.39,282.4,281.23,281.3,21196.0,279.1765,279.1864,278.0297,278.0989,21196.0
2025-01-23 10:30:00,281.3,281.49,281.02,281.16,38644.0,278.0989,278.2868,277.8221,277.9605,38644.0
2025-01-23 10:40:00,281.07,281.56,281.06,281.45,15795.0,277.8716,278.356,277.8617,278.2472,15795.0
2025-01-23 10:50:00,281.48,281.72,281.33,281.67,21724.0,278.2769,278.5142,278.1286,278.4647,21724.0
2025-01-23 11:00:00,281.57,282.05,281.57,282.0,21811.0,278.3659,278.8404,278.3659,278.791,21811.0
2025-01-23 11:10:00,282.0,283.0,281.66,283.0,47580.0,278.791,279.7796,278.4548,279.7796,47580.0
2025-01-23 11:20:00,282.97,283.3,282.87,283.09,17033.0,279.7499,280.0762,279.6511,279.8686,17033.0
2025-01-23 11:30:00,283.18,283.36,283.1,283.26,20283.0,279.9576,280.1355,279.8785,280.0366,20283.0
2025-01-23 11:40:00,283.24,283.68,282.96,283.47,43197.0,280.0169,280.4519,279.7401,280.2443,43197.0
2025-01-23 11:50:00,283.45,283.56,283.06,283.13,14162.0,280.2245,280.3332,279.8389,279.9081,14162.0
2025-01-23 12:00:00,283.09,283.12,282.71,282.71,12783.0,279.8686,279.8982,279.4929,279.4929,12783.0
2025-01-23 12:10:00,282.81,283.17,282.8,282.9,14068.0,279.5918,279.9477,279.5819,279.6807,14068.0
2025-01-23 12:20:00,282.93,283.12,282.76,283.03,11180.0,279.7104,279.8982,279.5423,279.8093,11180.0
2025-01-23 12:30:00,283.07,283.32,282.93,283.23,10109.0,279.8488,280.096,279.7104,280.007,10109.0
2025-01-23 12:40:00,283.22,283.57,283.22,283.57,21017.0,279.9971,280.3431,279.9971,280.3431,21017.0
2025-01-23 12:50:00,283.51,284.39,283.51,284.31,25706.0,280.2838,281.1538,280.2838,281.0747,25706.0
2025-01-23 13:00:00,284.4,284.41,283.81,283.97,27367.0,281.1637,281.1736,280.5804,280.7386,27367.0
2025-01-23 13:10:00,283.97,284.41,283.96,284.34,11797.0,280.7386,281.1736,280.7287,281.1044,11797.0
2025-01-23 13:20:00,284.31,284.41,284.0,284.26,22942.0,281.0747,281.1736,280.7682,281.0253,22942.0
2025-01-23 13:30:00,284.29,284.48,284.15,284.3,13658.0,281.0549,281.2428,280.9165,281.0648,13658.0
2025-01-23 13:40:00,284.38,284.94,284.3,284.69,36147.0,281.1439,281.6975,281.0648,281.4504,36147.0
2025-01-23 13:50:00,284.69,285.0,284.5,284.54,28973.0,281.4504,281.7568,281.2625,281.3021,28973.0
2025-01-23 14:00:00,284.52,284.53,284.11,284.34,20054.0,281.2823,281.2922,280.877,281.1044,20054.0
2025-01-23 14:10:00,284.27,284.36,284.12,284.25,18517.0,281.0351,281.1241,280.8869,281.0154,18517.0
2025-01-23 14:20:00,284.25,284.32,284.06,284.09,18907.0,281.0154,281.0846,280.8275,280.8572,18907.0
2025-01-23 14:30:00,284.09,284.28,283.82,283.82,15897.0,280.8572,281.045,280.5903,280.5903,15897.0
2025-01-23 14:40:00,283.88,284.05,283.84,283.96,19650.0,280.6496,280.8177,280.61,280.7287,19650.0
2025-01-23 14:50:00,283.92,284.12,283.85,283.85,18359.0,280.6891,280.8869,280.6199,280.6199,18359.0
2025-01-23 15:00:00,283.87,283.89,283.51,283.59,27217.0,280.6397,280.6595,280.2838,280.3629,27217.0
2025-01-23 15:10:00,283.56,283.72,283.25,283.55,38490.0,280.3332,280.4914,280.0268,280.3233,38490.0
2025-01-23 15:20:00,283.42,283.45,283.16,283.44,21095.0,280.1948,280.2245,279.9378,280.2146,21095.0
2025-01-23 15:30:00,283.38,283.49,283.13,283.26,21255.0,280.1553,280.264,279.9081,280.0366,21255.0
2025-01-23 15:40:00,283.29,283.72,283.27,283.6,39427.0,280.0663,280.4914,280.0465,280.3728,39427.0
2025-01-23 15:50:00,283.72,284.54,283.64,284.39,208115.0,280.4914,281.3021,280.4123,281.1538,208115.0
2025-01-24 09:30:00,284.5,284.68,283.28,284.37,89545.0,281.2625,281.4405,280.0564,281.134,89545.0
2025-01-24 09:40:00,284.37,284.51,283.74,283.9,22994.0,281.134,281.2724,280.5112,280.6694,22994.0
2025-01-24 09:50:00,283.86,284.27,283.62,284.16,24800.0,280.6298,281.0351,280.3925,280.9264,24800.0
2025-01-24 10:00:00,284.26,284.5,283.75,284.17,31080.0,281.0253,281.2625,280.5211,280.9363,31080.0
2025-01-24 10:10:00,284.22,284.24,283.66,284.03,25608.0,280.9857,281.0055,280.4321,280.7979,25608.0
2025-01-24 10:20:00,284.03,284.5,283.37,284.41,30472.0,280.7979,281.2625,280.1454,281.1736,30472.0
2025-01-24 10:30:00,284.5,285.44,284.18,285.38,24434.0,281.2625,282.1918,280.9462,282.1325,24434.0
2025-01-24 10:40:00,285.33,285.64,285.28,285.57,26900.0,282.0831,282.3896,282.0337,282.3204,26900.0
2025-01-24 10:50:00,285.56,285.81,285.41,285.57,28701.0,282.3105,282.5576,282.1622,282.3204,28701.0
2025-01-24 11:00:00,285.6,285.92,285.31,285.63,26340.0,282.35,282.6664,282.0633,282.3797,26340.0
2025-01-24 11:10:00,285.68,285.73,285.46,285.54,16126.0,282.4291,282.4785,282.2116,282.2907,16126.0
2025-01-24 11:20:00,285.54,285.89,285.28,285.36,26352.0,282.2907,282.6367,282.0337,282.1127,26352.0
2025-01-24 11:30:00,285.36,285.53,285.26,285.45,18065.0,282.1127,282.2808,282.0139,282.2017,18065.0
2025-01-24 11:40:00,285.41,285.91,285.39,285.87,30926.0,282.1622,282.6565,282.1424,282.6169,30926.0
2025-01-24 11:50:00,285.86,286.48,285.84,286.1,38973.0,282.6071,283.22,282.5873,282.8443,38973.0
2025-01-24 12:00:00,286.09,286.25,285.73,285.95,43325.0,282.8344,282.9926,282.4785,282.696,43325.0
2025-01-24 12:10:00,286.0,286.2,285.72,286.19,15023.0,282.7455,282.9432,282.4686,282.9333,15023.0
2025-01-24 12:20:00,286.14,286.38,286.02,286.12,15381.0,282.8839,283.1211,282.7652,282.8641,15381.0
2025-01-24 12:30:00,286.02,286.09,285.81,285.95,10546.0,282.7652,282.8344,282.5576,282.696,10546.0
2025-01-24 12:40:00,285.98,286.15,285.75,285.83,24001.0,282.7257,282.8938,282.4983,282.5774,24001.0
2025-01-24 12:50:00,285.82,286.09,285.66,285.77,17873.0,282.5675,282.8344,282.4093,282.5181,17873.0
2025-01-24 13:00:00,285.69,286.02,285.6,285.86,15660.0,282.439,282.7652,282.35,282.6071,15660.0
2025-01-24 13:10:00,285.8,285.94,285.4,285.46,147340.0,282.5477,282.6861,282.1523,282.2116,147340.0
2025-01-24 13:20:00,285.55,285.77,285.51,285.68,7834.0,282.3006,282.5181,282.261,282.4291,7834.0
2025-01-24 13:30:00,285.65,285.95,285.65,285.94,9891.0,282.3994,282.696,282.3994,282.6861,9891.0
2025-01-24 13:40:00,285.94,286.85,285.93,286.77,35230.0,282.6861,283.5858,282.6763,283.5067,35230.0
2025-01-24 13:50:00,286.77,286.83,286.38,286.64,13136.0,283.5067,283.566,283.1211,283.3782,13136.0
2025-01-24 14:00:00,286.47,286.58,286.16,286.34,18661.0,283.2101,283.3189,282.9036,283.0816,18661.0
2025-01-24 14:10:00,286.4,286.84,286.3,286.58,15243.0,283.1409,283.5759,283.042,283.3189,15243.0
2025-01-24 14:20:00,286.54,286.75,286.39,286.43,17003.0,283.2793,283.4869,283.131,283.1706,17003.0
2025-01-24 14:30:00,286.58,286.79,286.47,286.63,13661.0,283.3189,283.5265,283.2101,283.3683,13661.0
2025-01-24 14:40:00,286.67,286.78,286.37,286.42,13432.0,283.4078,283.5166,283.1113,283.1607,13432.0
2025-01-24 14:50:00,286.42,286.45,286.25,286.4,13281.0,283.1607,283.1903,282.9926,283.1409,13281.0
2025-01-24 15:00:00,286.44,286.55,286.32,286.32,22751.0,283.1805,283.2892,283.0618,283.0618,22751.0
2025-01-24 15:10:00,286.34,286.57,286.15,286.39,18440.0,283.0816,283.309,282.8938,283.131,18440.0
2025-01-24 15:20:00,286.32,286.32,285.73,285.79,24063.0,283.0618,283.0618,282.4785,282.5379,24063.0
2025-01-24 15:30:00,285.86,285.88,285.42,285.63,22841.0,282.6071,282.6268,282.1721,282.3797,22841.0
2025-01-24 15:40:00,285.62,285.75,285.41,285.44,29625.0,282.3698,282.4983,282.1622,282.1918,29625.0
2025-01-24 15:50:00,285.4,285.73,285.03,285.31,119691.0,282.1523,282.4785,281.7865,282.0633,119691.0
2025-01-27 09:30:00,286.61,289.34,286.04,288.52,452688.0,283.3485,286.0475,282.785,285.2368,452688.0
2025-01-27 09:40:00,288.5,288.86,286.71,287.4,166863.0,285.217,285.5729,283.4474,284.1295,166863.0
2025-01-27 09:50:00,287.02,287.36,286.5,286.95,43900.0,283.7539,284.09,283.2398,283.6847,43900.0
2025-01-27 10:00:00,286.93,287.55,286.1,286.46,84970.0,283.6649,284.2778,282.8443,283.2002,84970.0
2025-01-27 10:10:00,286.35,287.22,285.81,287.21,227578.0,283.0915,283.9516,282.5576,283.9417,227578.0
2025-01-27 10:20:00,287.13,287.13,286.16,286.2,82946.0,283.8626,283.8626,282.9036,282.9432,82946.0
2025-01-27 10:30:00,286.21,286.74,286.13,286.37,20268.0,282.9531,283.477,282.874,283.1113,20268.0
2025-01-27 10:40:00,286.36,286.59,285.85,286.08,40146.0,283.1014,283.3287,282.5972,282.8246,40146.0
2025-01-27 10:50:00,286.11,286.85,286.06,286.8,34155.0,282.8542,283.5858,282.8048,283.5364,34155.0
2025-01-27 11:00:00,286.94,287.45,286.59,287.13,20305.0,283.6748,284.179,283.3287,283.8626,20305.0
2025-01-27 11:10:00,287.13,287.83,286.98,287.15,11109.0,283.8626,284.5546,283.7143,283.8824,11109.0
2025-01-27 11:20:00,287.09,288.09,287.09,287.87,28808.0,283.8231,284.8117,283.8231,284.5942,28808.0
2025-01-27 11:30:00,287.87,289.11,287.8,288.95,39713.0,284.5942,285.8201,284.525,285.6619,39713.0
2025-01-27 11:40:00,288.95,289.09,288.73,288.78,34726.0,285.6619,285.8003,285.4444,285.4938,34726.0
2025-01-27 11:50:00,288.81,289.13,288.67,289.0,22032.0,285.5235,285.8398,285.3851,285.7113,22032.0
2025-01-27 12:00:00,289.0,289.14,288.52,288.81,19541.0,285.7113,285.8497,285.2368,285.5235,19541.0
2025-01-27 12:10:00,288.97,289.37,288.97,289.24,21709.0,285.6817,286.0771,285.6817,285.9486,21709.0
2025-01-27 12:20:00,289.29,290.1,289.24,290.1,42053.0,285.998,286.7988,285.9486,286.7988,42053.0
2025-01-27 12:30:00,290.1,290.34,289.99,290.29,29012.0,286.7988,287.0361,286.6901,286.9866,29012.0
2025-01-27 12:40:00,290.3,290.61,290.19,290.31,29532.0,286.9965,287.303,286.8878,287.0064,29532.0
2025-01-27 12:50:00,290.3,290.38,290.07,290.09,19479.0,286.9965,287.0756,286.7691,286.7889,19479.0
2025-01-27 13:00:00,290.01,290.48,289.83,290.29,27988.0,286.7098,287.1745,286.5319,286.9866,27988.0
2025-01-27 13:10:00,290.21,290.63,290.15,290.61,20025.0,286.9076,287.3228,286.8482,287.303,20025.0
2025-01-27 13:20:00,290.68,291.05,290.61,291.05,35649.0,287.3722,287.738,287.303,287.738,35649.0
2025-01-27 13:30:00,291.06,291.37,290.74,290.91,50197.0,287.7479,288.0544,287.4315,287.5996,50197.0
2025-01-27 13:40:00,290.83,291.44,290.81,291.41,29959.0,287.5205,288.1236,287.5007,288.0939,29959.0
2025-01-27 13:50:00,291.4,291.7,291.28,291.7,29905.0,288.084,288.3806,287.9654,288.3806,29905.0
2025-01-27 14:00:00,291.72,291.9,291.46,291.71,60472.0,288.4004,288.5783,288.1433,288.3905,60472.0
2025-01-27 14:10:00,291.67,291.8,291.5,291.78,41211.0,288.3509,288.4795,288.1829,288.4597,41211.0
2025-01-27 14:20:00,291.74,291.95,291.69,291.93,49478.0,288.4201,288.6278,288.3707,288.608,49478.0
2025-01-27 14:30:00,291.93,292.17,291.75,292.06,61164.0,288.608,288.8453,288.43,288.7365,61164.0
2025-01-27 14:40:00,292.06,292.48,291.96,292.27,58395.0,288.7365,289.1517,288.6376,288.9441,58395.0
2025-01-27 14:50:00,292.19,292.6,292.18,292.44,46649.0,288.865,289.2704,288.8551,289.1122,46649.0
2025-01-27 15:00:00,292.44,292.45,291.17,291.21,36452.0,289.1122,289.1221,287.8566,287.8962,36452.0
2025-01-27 15:10:00,291.26,291.6,291.23,291.6,29776.0,287.9456,288.2817,287.9159,288.2817,29776.0
2025-01-27 15:20:00,291.59,292.0,291.48,291.69,43991.0,288.2719,288.6772,288.1631,288.3707,43991.0
2025-01-27 15:30:00,291.74,291.74,291.21,291.3,59448.0,288.4201,288.4201,287.8962,287.9852,59448.0
2025-01-27 15:40:00,291.34,291.92,290.96,291.91,72332.0,288.0247,288.5981,287.649,288.5882,72332.0
2025-01-27 15:50:00,291.92,293.43,291.88,293.14,312750.0,288.5981,290.0909,288.5586,289.8042,312750.0
2025-01-28 09:30:00,292.4,293.63,291.51,293.41,103296.0,289.0726,290.2886,288.1928,290.0711,103296.0
2025-01-28 09:40:00,293.49,294.49,292.89,294.01,71585.0,290.1502,291.1389,289.5571,290.6643,71585.0
2025-01-28 09:50:00,294.01,294.21,293.53,293.81,56609.0,290.6643,290.862,290.1898,290.4666,56609.0
2025-01-28 10:00:00,293.76,294.04,293.01,293.93,43662.0,290.4172,290.694,289.6757,290.5852,43662.0
2025-01-28 10:10:00,294.03,294.18,292.96,293.35,44053.0,290.6841,290.8324,289.6263,290.0118,44053.0
2025-01-28 10:20:00,293.32,293.6,292.85,293.17,25703.0,289.9822,290.259,289.5175,289.8339,25703.0
2025-01-28 10:30:00,293.19,293.69,292.75,293.59,22303.0,289.8536,290.348,289.4187,290.2491,22303.0
2025-01-28 10:40:00,293.6,294.0,293.48,293.89,27891.0,290.259,290.6544,290.1403,290.5457,27891.0
2025-01-28 10:50:00,293.8,293.95,293.05,293.39,23233.0,290.4567,290.605,289.7152,290.0514,23233.0
2025-01-28 11:00:00,293.49,293.62,293.05,293.39,18976.0,290.1502,290.2788,289.7152,290.0514,18976.0
2025-01-28 11:10:00,293.37,293.63,292.96,292.98,33991.0,290.0316,290.2886,289.6263,289.646,33991.0
2025-01-28 11:20:00,292.88,292.94,291.82,291.99,112306.0,289.5472,289.6065,288.4992,288.6673,112306.0
2025-01-28 11:30:00,292.0,292.13,291.75,292.0,51733.0,288.6772,288.8057,288.43,288.6772,51733.0
2025-01-28 11:40:00,292.0,292.19,291.76,291.94,39824.0,288.6772,288.865,288.4399,288.6179,39824.0
2025-01-28 11:50:00,291.93,291.94,291.07,291.48,16660.0,288.608,288.6179,287.7578,288.1631,16660.0
2025-01-28 12:00:00,291.53,291.53,291.1,291.44,31322.0,288.2125,288.2125,287.7874,288.1236,31322.0
2025-01-28 12:10:00,291.36,291.48,290.89,290.98,30468.0,288.0445,288.1631,287.5798,287.6688,30468.0
2025-01-28 12:20:00,290.91,290.98,290.33,290.43,34747.0,287.5996,287.6688,287.0262,287.1251,34747.0
2025-01-28 12:30:00,290.48,290.85,290.35,290.81,13007.0,287.1745,287.5403,287.046,287.5007,13007.0
2025-01-28 12:40:00,290.84,290.94,290.47,290.75,13408.0,287.5304,287.6292,287.1646,287.4414,13408.0
2025-01-28 12:50:00,290.75,290.99,290.55,290.94,8034.0,287.4414,287.6787,287.2437,287.6292,8034.0
2025-01-28 13:00:00,290.99,291.31,290.97,291.2,11580.0,287.6787,287.995,287.6589,287.8863,11580.0
2025-01-28 13:10:00,291.14,291.31,291.09,291.3,15114.0,287.827,287.995,287.7775,287.9852,15114.0
2025-01-28 13:20:00,291.26,291.62,291.26,291.61,13623.0,287.9456,288.3015,287.9456,288.2916,13623.0
2025-01-28 13:30:00,291.6,291.74,291.26,291.48,39540.0,288.2817,288.4201,287.9456,288.1631,39540.0
2025-01-28 13:40:00,291.48,291.53,291.2,291.29,42464.0,288.1631,288.2125,287.8863,287.9753,42464.0
2025-01-28 13:50:00,291.33,291.44,291.03,291.04,17278.0,288.0148,288.1236,287.7182,287.7281,17278.0
2025-01-28 14:00:00,291.02,291.17,290.94,291.07,27916.0,287.7083,287.8566,287.6292,287.7578,27916.0
2025-01-28 14:10:00,291.05,291.05,290.85,291.02,48786.0,287.738,287.738,287.5403,287.7083,48786.0
2025-01-28 14:20:00,291.0,291.14,290.91,290.97,31722.0,287.6886,287.827,287.5996,287.6589,31722.0
2025-01-28 14:30:00,291.04,291.07,290.55,290.74,61280.0,287.7281,287.7578,287.2437,287.4315,61280.0
2025-01-28 14:40:00,290.74,290.81,290.0,290.15,28538.0,287.4315,287.5007,286.6999,286.8482,28538.0
2025-01-28 14:50:00,290.15,290.61,290.14,290.48,26259.0,286.8482,287.303,286.8384,287.1745,26259.0
2025-01-28 15:00:00,290.49,290.74,290.29,290.69,22083.0,287.1844,287.4315,286.9866,287.3821,22083.0
2025-01-28 15:10:00,290.66,291.08,290.64,291.01,33944.0,287.3524,287.7677,287.3327,287.6985,33944.0
2025-01-28 15:20:00,291.01,291.37,290.96,291.31,36820.0,287.6985,288.0544,287.649,287.995,36820.0
2025-01-28 15:30:00,291.28,291.54,291.08,291.31,52917.0,287.9654,288.2224,287.7677,287.995,52917.0
2025-01-28 15:40:00,291.32,291.43,291.07,291.26,54852.0,288.0049,288.1137,287.7578,287.9456,54852.0
2025-01-28 15:50:00,291.3,291.84,291.15,291.17,123458.0,287.9852,288.519,287.8369,287.8566,123458.0
2025-01-29 09:30:00,291.38,292.71,291.38,292.65,64125.0,288.0642,289.3791,288.0642,289.3198,64125.0
2025-01-29 09:40:00,292.6,293.14,292.24,292.37,28246.0,289.2704,289.8042,288.9145,289.043,28246.0
2025-01-29 09:50:00,292.28,292.3,291.38,292.01,29098.0,288.954,288.9738,288.0642,288.6871,29098.0
2025-01-29 10:00:00,292.04,292.27,291.62,291.72,29185.0,288.7167,288.9441,288.3015,288.4004,29185.0
2025-01-29 10:10:00,291.71,292.84,291.62,292.46,66497.0,288.3905,289.5076,288.3015,289.132,66497.0
2025-01-29 10:20:00,292.44,292.67,292.02,292.1,36404.0,289.1122,289.3396,288.697,288.776,36404.0
2025-01-29 10:30:00,292.02,292.02,291.31,291.61,28191.0,288.697,288.697,287.995,288.2916,28191.0
2025-01-29 10:40:00,291.61,292.28,291.61,292.05,18707.0,288.2916,288.954,288.2916,288.7266,18707.0
2025-01-29 10:50:00,292.05,292.6,291.89,292.43,42022.0,288.7266,289.2704,288.5684,289.1023,42022.0
2025-01-29 11:00:00,292.38,292.77,292.24,292.44,11436.0,289.0529,289.4384,288.9145,289.1122,11436.0
2025-01-29 11:10:00,292.5,292.5,292.16,292.29,11116.0,289.1715,289.1715,288.8354,288.9639,11116.0
2025-01-29 11:20:00,292.27,292.27,291.93,292.04,16490.0,288.9441,288.9441,288.608,288.7167,16490.0
2025-01-29 11:30:00,291.99,292.22,291.57,291.61,28188.0,288.6673,288.8947,288.2521,288.2916,28188.0
2025-01-29 11:40:00,291.58,291.79,291.42,291.71,12931.0,288.262,288.4696,288.1038,288.3905,12931.0
2025-01-29 11:50:00,291.69,291.96,291.54,291.8,29266.0,288.3707,288.6376,288.2224,288.4795,29266.0
2025-01-29 12:00:00,291.8,292.26,291.79,292.19,16765.0,288.4795,288.9342,288.4696,288.865,16765.0
2025-01-29 12:10:00,292.17,292.17,291.81,291.97,13947.0,288.8453,288.8453,288.4893,288.6475,13947.0
2025-01-29 12:20:00,291.91,292.0,291.52,291.53,23338.0,288.5882,288.6772,288.2026,288.2125,23338.0
2025-01-29 12:30:00,291.58,291.91,291.58,291.85,17114.0,288.262,288.5882,288.262,288.5289,17114.0
2025-01-29 12:40:00,291.74,292.03,291.74,292.0,13272.0,288.4201,288.7068,288.4201,288.6772,13272.0
2025-01-29 12:50:00,292.0,292.47,291.98,292.42,25036.0,288.6772,289.1418,288.6574,289.0924,25036.0
2025-01-29 13:00:00,292.41,292.63,292.08,292.63,29434.0,289.0825,289.3,288.7563,289.3,29434.0
2025-01-29 13:10:00,292.61,292.69,292.19,292.63,21480.0,289.2802,289.3593,288.865,289.3,21480.0
2025-01-29 13:20:00,292.57,292.69,292.43,292.67,19685.0,289.2407,289.3593,289.1023,289.3396,19685.0
2025-01-29 13:30:00,292.67,292.71,292.44,292.51,7775.0,289.3396,289.3791,289.1122,289.1814,7775.0
2025-01-29 13:40:00,292.48,292.48,292.04,292.36,14128.0,289.1517,289.1517,288.7167,289.0331,14128.0
2025-01-29 13:50:00,292.38,292.58,291.95,292.12,23902.0,289.0529,289.2506,288.6278,288.7958,23902.0
2025-01-29 14:00:00,292.04,292.05,291.29,291.32,32289.0,288.7167,288.7266,287.9753,288.0049,32289.0
2025-01-29 14:10:00,291.32,291.57,291.03,291.12,26367.0,288.0049,288.2521,287.7182,287.8072,26367.0
2025-01-29 14:20:00,291.09,291.24,290.92,291.05,17678.0,287.7775,287.9258,287.6095,287.738,17678.0
2025-01-29 14:30:00,291.06,291.44,290.92,291.13,20146.0,287.7479,288.1236,287.6095,287.8171,20146.0
2025-01-29 14:40:00,291.24,291.42,290.63,290.81,21124.0,287.9258,288.1038,287.3228,287.5007,21124.0
2025-01-29 14:50:00,290.9,291.01,290.53,290.85,16232.0,287.5897,287.6985,287.2239,287.5403,16232.0
2025-01-29 15:00:00,290.8,290.95,290.31,290.42,18004.0,287.4908,287.6391,287.0064,287.1152,18004.0
2025-01-29 15:10:00,290.42,290.72,290.14,290.68,24208.0,287.1152,287.4118,286.8384,287.3722,24208.0
2025-01-29 15:20:00,290.75,291.19,290.75,291.0,14559.0,287.4414,287.8764,287.4414,287.6886,14559.0
2025-01-29 15:30:00,291.1,291.1,290.4,290.47,26971.0,287.7874,287.7874,287.0954,287.1646,26971.0
2025-01-29 15:40:00,290.45,290.76,290.3,290.47,27532.0,287.1448,287.4513,286.9965,287.1646,27532.0
2025-01-29 15:50:00,290.5,290.79,290.0,290.08,132433.0,287.1943,287.481,286.6999,286.779,132433.0
2025-01-30 09:30:00,290.91,292.08,290.14,291.47,81000.0,287.5996,288.7563,286.8384,288.1532,81000.0
2025-01-30 09:40:00,291.63,291.63,290.6,290.71,20559.0,288.3114,288.3114,287.2931,287.4019,20559.0
2025-01-30 09:50:00,290.73,291.48,290.46,291.09,22699.0,287.4216,288.1631,287.1547,287.7775,22699.0
2025-01-30 10:00:00,291.09,291.18,289.73,290.47,23650.0,287.7775,287.8665,286.433,287.1646,23650.0
2025-01-30 10:10:00,290.37,290.57,289.95,290.5,19600.0,287.0657,287.2635,286.6505,287.1943,19600.0
2025-01-30 10:20:00,290.59,291.29,290.46,290.67,28876.0,287.2832,287.9753,287.1547,287.3623,28876.0
2025-01-30 10:30:00,290.77,290.97,290.63,290.67,17521.0,287.4612,287.6589,287.3228,287.3623,17521.0
2025-01-30 10:40:00,290.66,291.0,290.37,290.49,19717.0,287.3524,287.6886,287.0657,287.1844,19717.0
2025-01-30 10:50:00,290.53,290.98,290.37,290.88,23609.0,287.2239,287.6688,287.0657,287.5699,23609.0
2025-01-30 11:00:00,290.83,290.91,290.15,290.31,19406.0,287.5205,287.5996,286.8482,287.0064,19406.0
2025-01-30 11:10:00,290.33,290.58,290.15,290.19,17571.0,287.0262,287.2733,286.8482,286.8878,17571.0
2025-01-30 11:20:00,290.22,290.43,289.98,290.01,16653.0,286.9174,287.1251,286.6802,286.7098,16653.0
2025-01-30 11:30:00,290.0,290.2,289.75,290.06,16564.0,286.6999,286.8977,286.4528,286.7593,16564.0
2025-01-30 11:40:00,290.12,290.32,289.92,289.94,15912.0,286.8186,287.0163,286.6209,286.6406,15912.0
2025-01-30 11:50:00,289.94,290.0,289.68,289.8,11728.0,286.6406,286.6999,286.3836,286.5022,11728.0
2025-01-30 12:00:00,289.87,290.35,289.73,290.13,26272.0,286.5714,287.046,286.433,286.8285,26272.0
2025-01-30 12:10:00,290.06,290.19,289.84,289.86,18569.0,286.7593,286.8878,286.5418,286.5615,18569.0
2025-01-30 12:20:00,289.9,290.04,289.36,289.43,17796.0,286.6011,286.7395,286.0672,286.1364,17796.0
2025-01-30 12:30:00,289.48,289.81,289.41,289.76,19730.0,286.1859,286.5121,286.1167,286.4627,19730.0
2025-01-30 12:40:00,289.78,289.81,289.5,289.66,16376.0,286.4824,286.5121,286.2056,286.3638,16376.0
2025-01-30 12:50:00,289.7,289.86,289.61,289.68,20933.0,286.4034,286.5615,286.3144,286.3836,20933.0
2025-01-30 13:00:00,289.75,290.05,289.61,289.86,15973.0,286.4528,286.7494,286.3144,286.5615,15973.0
2025-01-30 13:10:00,289.94,290.43,289.88,290.18,10420.0,286.6406,287.1251,286.5813,286.8779,10420.0
2025-01-30 13:20:00,290.18,290.68,290.12,290.68,14193.0,286.8779,287.3722,286.8186,287.3722,14193.0
2025-01-30 13:30:00,290.68,291.04,290.57,291.03,15703.0,287.3722,287.7281,287.2635,287.7182,15703.0
2025-01-30 13:40:00,291.03,291.17,290.94,291.05,11765.0,287.7182,287.8566,287.6292,287.738,11765.0
2025-01-30 13:50:00,291.01,291.04,290.55,290.55,16490.0,287.6985,287.7281,287.2437,287.2437,16490.0
2025-01-30 14:00:00,290.57,290.98,290.57,290.84,22660.0,287.2635,287.6688,287.2635,287.5304,22660.0
2025-01-30 14:10:00,290.94,290.94,290.65,290.68,29609.0,287.6292,287.6292,287.3425,287.3722,29609.0
2025-01-30 14:20:00,290.66,290.91,290.65,290.77,21184.0,287.3524,287.5996,287.3425,287.4612,21184.0
2025-01-30 14:30:00,290.77,290.82,290.46,290.6,10705.0,287.4612,287.5106,287.1547,287.2931,10705.0
2025-01-30 14:40:00,290.52,290.63,290.24,290.56,17474.0,287.214,287.3228,286.9372,287.2536,17474.0
2025-01-30 14:50:00,290.51,290.63,290.35,290.58,15333.0,287.2041,287.3228,287.046,287.2733,15333.0
2025-01-30 15:00:00,290.65,290.99,290.59,290.84,27769.0,287.3425,287.6787,287.2832,287.5304,27769.0
2025-01-30 15:10:00,290.81,290.9,290.7,290.9,16041.0,287.5007,287.5897,287.392,287.5897,16041.0
2025-01-30 15:20:00,290.94,291.14,290.83,290.91,15185.0,287.6292,287.827,287.5205,287.5996,15185.0
2025-01-30 15:30:00,290.94,291.43,290.28,290.32,45133.0,287.6292,288.1137,286.9768,287.0163,45133.0
2025-01-30 15:40:00,290.26,290.27,289.48,290.18,56864.0,286.957,286.9669,286.1859,286.8779,56864.0
2025-01-30 15:50:00,290.11,290.75,290.09,290.37,128441.0,286.8087,287.4414,286.7889,287.0657,128441.0
2025-01-31 09:30:00,289.83,291.25,289.55,291.09,50366.0,286.5319,287.9357,286.2551,287.7775,50366.0
2025-01-31 09:40:00,291.07,291.12,290.17,290.24,46121.0,287.7578,287.8072,286.868,286.9372,46121.0
2025-01-31 09:50:00,290.33,290.36,289.6,289.81,26195.0,287.0262,287.0558,286.3045,286.5121,26195.0
2025-01-31 10:00:00,289.8,290.06,289.4,289.8,12258.0,286.5022,286.7593,286.1068,286.5022,12258.0
2025-01-31 10:10:00,289.8,290.36,289.66,290.16,16815.0,286.5022,287.0558,286.3638,286.8581,16815.0
2025-01-31 10:20:00,290.17,290.48,290.01,290.32,13128.0,286.868,287.1745,286.7098,287.0163,13128.0
2025-01-31 10:30:00,290.32,290.71,290.26,290.49,20373.0,287.0163,287.4019,286.957,287.1844,20373.0
2025-01-31 10:40:00,290.43,290.51,289.45,289.87,26840.0,287.1251,287.2041,286.1562,286.5714,26840.0
2025-01-31 10:50:00,289.87,289.95,289.25,289.5,17210.0,286.5714,286.6505,285.9585,286.2056,17210.0
2025-01-31 11:00:00,289.52,289.64,289.27,289.46,19510.0,286.2254,286.344,285.9783,286.1661,19510.0
2025-01-31 11:10:00,289.39,289.61,289.23,289.6,16422.0,286.0969,286.3144,285.9387,286.3045,16422.0
2025-01-31 11:20:00,289.65,289.7,289.29,289.46,20322.0,286.3539,286.4034,285.998,286.1661,20322.0
2025-01-31 11:30:00,289.51,289.64,289.43,289.58,14491.0,286.2155,286.344,286.1364,286.2847,14491.0
2025-01-31 11:40:00,289.64,290.12,289.58,289.63,18720.0,286.344,286.8186,286.2847,286.3342,18720.0
2025-01-31 11:50:00,289.72,289.73,289.16,289.16,23094.0,286.4231,286.433,285.8695,285.8695,23094.0
2025-01-31 12:00:00,289.18,289.4,289.1,289.27,33225.0,285.8893,286.1068,285.8102,285.9783,33225.0
2025-01-31 12:10:00,289.29,289.58,289.24,289.53,10906.0,285.998,286.2847,285.9486,286.2353,10906.0
2025-01-31 12:20:00,289.56,289.85,289.55,289.67,19459.0,286.265,286.5517,286.2551,286.3737,19459.0
2025-01-31 12:30:00,289.72,289.87,289.49,289.51,18690.0,286.4231,286.5714,286.1957,286.2155,18690.0
2025-01-31 12:40:00,289.49,289.75,289.45,289.54,15613.0,286.1957,286.4528,286.1562,286.2452,15613.0
2025-01-31 12:50:00,289.51,289.52,289.04,289.07,14419.0,286.2155,286.2254,285.7509,285.7805,14419.0
2025-01-31 13:00:00,289.08,289.1,288.85,288.86,17608.0,285.7904,285.8102,285.563,285.5729,17608.0
2025-01-31 13:10:00,288.9,289.19,288.34,288.43,21497.0,285.6125,285.8992,285.0588,285.1478,21497.0
2025-01-31 13:20:00,288.36,288.56,287.95,288.16,33013.0,285.0786,285.2763,284.6733,284.8809,33013.0
2025-01-31 13:30:00,288.15,288.16,287.68,287.85,18884.0,284.871,284.8809,284.4063,284.5744,18884.0
2025-01-31 13:40:00,287.85,288.36,287.81,288.31,16749.0,284.5744,285.0786,284.5349,285.0292,16749.0
2025-01-31 13:50:00,288.31,288.38,288.0,288.15,15938.0,285.0292,285.0984,284.7227,284.871,15938.0
2025-01-31 14:00:00,288.13,288.39,287.85,287.97,17116.0,284.8512,285.1083,284.5744,284.693,17116.0
2025-01-31 14:10:00,287.99,288.22,287.88,287.89,22184.0,284.7128,284.9402,284.6041,284.614,22184.0
2025-01-31 14:20:00,287.94,288.41,287.94,288.38,12510.0,284.6634,285.128,284.6634,285.0984,12510.0
2025-01-31 14:30:00,288.43,288.73,288.37,288.46,16691.0,285.1478,285.4444,285.0885,285.1775,16691.0
2025-01-31 14:40:00,288.47,288.62,288.23,288.46,15292.0,285.1874,285.3356,284.9501,285.1775,15292.0
2025-01-31 14:50:00,288.58,288.65,288.31,288.57,13672.0,285.2961,285.3653,285.0292,285.2862,13672.0
2025-01-31 15:00:00,288.53,288.61,287.87,287.88,20065.0,285.2467,285.3258,284.5942,284.6041,20065.0
2025-01-31 15:10:00,287.88,288.12,287.8,287.99,42080.0,284.6041,284.8413,284.525,284.7128,42080.0
2025-01-31 15:20:00,287.98,288.0,287.63,287.68,28598.0,284.7029,284.7227,284.3569,284.4063,28598.0
2025-01-31 15:30:00,287.68,288.0,287.44,287.59,45078.0,284.4063,284.7227,284.1691,284.3174,45078.0
2025-01-31 15:40:00,287.57,288.07,287.35,287.97,41465.0,284.2976,284.7919,284.0801,284.693,41465.0
2025-01-31 15:50:00,288.03,289.06,287.7,288.63,208801.0,284.7524,285.7706,284.4261,285.3455,208801.0
2025-02-03 09:30:00,287.02,287.33,284.82,285.78,112649.0,283.7539,284.0603,281.5789,282.528,112649.0
2025-02-03 09:40:00,285.8,286.04,284.65,285.15,55731.0,282.5477,282.785,281.4108,281.9051,55731.0
2025-02-03 09:50:00,285.15,285.27,284.36,284.55,67228.0,281.9051,282.0238,281.1241,281.312,67228.0
2025-02-03 10:00:00,284.55,286.29,284.19,285.82,45482.0,281.312,283.0322,280.9561,282.5675,45482.0
2025-02-03 10:10:00,285.7,286.18,285.53,286.08,38311.0,282.4489,282.9234,282.2808,282.8246,38311.0
2025-02-03 10:20:00,285.96,288.61,285.96,288.44,53217.0,282.7059,285.3258,282.7059,285.1577,53217.0
2025-02-03 10:30:00,288.43,288.85,288.16,288.31,34592.0,285.1478,285.563,284.8809,285.0292,34592.0
2025-02-03 10:40:00,288.14,288.88,287.9,288.83,51791.0,284.8611,285.5927,284.6238,285.5433,51791.0
2025-02-03 10:50:00,288.94,289.15,288.56,288.84,49723.0,285.652,285.8596,285.2763,285.5531,49723.0
2025-02-03 11:00:00,289.0,289.06,288.39,288.99,42534.0,285.7113,285.7706,285.1083,285.7014,42534.0
2025-02-03 11:10:00,289.09,289.3,288.7,289.0,64114.0,285.8003,286.0079,285.4147,285.7113,64114.0
2025-02-03 11:20:00,288.92,289.16,288.79,289.12,27082.0,285.6322,285.8695,285.5037,285.83,27082.0
2025-02-03 11:30:00,289.12,290.24,289.07,290.04,25603.0,285.83,286.9372,285.7805,286.7395,25603.0
2025-02-03 11:40:00,290.11,290.15,289.59,289.62,20111.0,286.8087,286.8482,286.2946,286.3243,20111.0
2025-02-03 11:50:00,289.63,289.75,289.04,289.3,11885.0,286.3342,286.4528,285.7509,286.0079,11885.0
2025-02-03 12:00:00,289.23,289.64,288.95,289.64,22784.0,285.9387,286.344,285.6619,286.344,22784.0
2025-02-03 12:10:00,289.64,289.8,289.41,289.67,26855.0,286.344,286.5022,286.1167,286.3737,26855.0
2025-02-03 12:20:00,289.73,290.15,289.58,289.88,17228.0,286.433,286.8482,286.2847,286.5813,17228.0
2025-02-03 12:30:00,289.79,290.11,289.74,290.05,35354.0,286.4923,286.8087,286.4429,286.7494,35354.0
2025-02-03 12:40:00,289.99,290.17,289.65,289.84,35998.0,286.6901,286.868,286.3539,286.5418,35998.0
2025-02-03 12:50:00,289.83,290.15,289.53,289.98,31374.0,286.5319,286.8482,286.2353,286.6802,31374.0
2025-02-03 13:00:00,289.97,290.3,289.78,290.0,20771.0,286.6703,286.9965,286.4824,286.6999,20771.0
2025-02-03 13:10:00,290.0,290.23,289.76,289.9,44968.0,286.6999,286.9273,286.4627,286.6011,44968.0
2025-02-03 13:20:00,289.83,290.23,289.83,290.04,14291.0,286.5319,286.9273,286.5319,286.7395,14291.0
2025-02-03 13:30:00,290.08,290.28,289.96,290.19,27463.0,286.779,286.9768,286.6604,286.8878,27463.0
2025-02-03 13:40:00,290.13,290.35,289.97,290.06,32922.0,286.8285,287.046,286.6703,286.7593,32922.0
2025-02-03 13:50:00,290.06,290.16,289.54,289.66,12625.0,286.7593,286.8581,286.2452,286.3638,12625.0
2025-02-03 14:00:00,289.69,290.02,289.47,290.01,26433.0,286.3935,286.7197,286.176,286.7098,26433.0
2025-02-03 14:10:00,290.04,290.09,289.91,290.0,21682.0,286.7395,286.7889,286.611,286.6999,21682.0
2025-02-03 14:20:00,289.96,290.15,289.95,290.07,19938.0,286.6604,286.8482,286.6505,286.7691,19938.0
2025-02-03 14:30:00,290.04,290.17,289.9,289.9,18797.0,286.7395,286.868,286.6011,286.6011,18797.0
2025-02-03 14:40:00,289.86,290.19,289.84,290.16,18645.0,286.5615,286.8878,286.5418,286.8581,18645.0
2025-02-03 14:50:00,290.09,290.12,289.9,290.07,30247.0,286.7889,286.8186,286.6011,286.7691,30247.0
2025-02-03 15:00:00,290.03,290.07,289.76,289.79,31796.0,286.7296,286.7691,286.4627,286.4923,31796.0
2025-02-03 15:10:00,289.82,290.21,289.81,290.11,38091.0,286.522,286.9076,286.5121,286.8087,38091.0
2025-02-03 15:20:00,290.21,290.21,289.82,290.03,33758.0,286.9076,286.9076,286.522,286.7296,33758.0
2025-02-03 15:30:00,290.03,290.21,289.92,290.17,35797.0,286.7296,286.9076,286.6209,286.868,35797.0
2025-02-03 15:40:00,290.18,290.82,290.06,290.75,49530.0,286.8779,287.5106,286.7593,287.4414,49530.0
2025-02-03 15:50:00,290.79,290.9,290.02,290.15,182207.0,287.481,287.5897,286.7197,286.8482,182207.0
2025-02-04 09:30:00,289.76,290.64,288.41,290.46,116966.0,286.4627,287.3327,285.128,287.1547,116966.0
2025-02-04 09:40:00,290.34,290.34,289.62,289.77,98409.0,287.0361,287.0361,286.3243,286.4726,98409.0
2025-02-04 09:50:00,289.78,290.64,289.56,289.92,53597.0,286.4824,287.3327,286.265,286.6209,53597.0
2025-02-04 10:00:00,289.91,290.22,289.39,289.84,32240.0,286.611,286.9174,286.0969,286.5418,32240.0
2025-02-04 10:10:00,289.82,290.35,289.7,290.35,17338.0,286.522,287.046,286.4034,287.046,17338.0
2025-02-04 10:20:00,290.31,290.5,289.32,289.67,98748.0,287.0064,287.1943,286.0277,286.3737,98748.0
2025-02-04 10:30:00,289.49,289.91,288.87,289.0,83143.0,286.1957,286.611,285.5828,285.7113,83143.0
2025-02-04 10:40:00,289.01,289.23,288.37,288.71,140052.0,285.7212,285.9387,285.0885,285.4246,140052.0
2025-02-04 10:50:00,288.63,289.1,288.48,288.5,39766.0,285.3455,285.8102,285.1972,285.217,39766.0
2025-02-04 11:00:00,288.58,289.18,288.53,288.88,22937.0,285.2961,285.8893,285.2467,285.5927,22937.0
2025-02-04 11:10:00,288.88,289.22,288.75,289.19,79486.0,285.5927,285.9288,285.4642,285.8992,79486.0
2025-02-04 11:20:00,289.17,289.2,288.95,289.19,19843.0,285.8794,285.909,285.6619,285.8992,19843.0
2025-02-04 11:30:00,289.16,289.46,289.02,289.13,13863.0,285.8695,286.1661,285.7311,285.8398,13863.0
2025-02-04 11:40:00,289.13,289.28,288.94,288.99,20881.0,285.8398,285.9881,285.652,285.7014,20881.0
2025-02-04 11:50:00,288.99,289.22,288.81,289.22,13557.0,285.7014,285.9288,285.5235,285.9288,13557.0
2025-02-04 12:00:00,289.19,289.63,289.19,289.51,9828.0,285.8992,286.3342,285.8992,286.2155,9828.0
2025-02-04 12:10:00,289.47,289.5,289.06,289.5,16756.0,286.176,286.2056,285.7706,286.2056,16756.0
2025-02-04 12:20:00,289.5,289.5,289.08,289.19,7420.0,286.2056,286.2056,285.7904,285.8992,7420.0
2025-02-04 12:30:00,289.24,289.34,289.0,289.2,23122.0,285.9486,286.0475,285.7113,285.909,23122.0
2025-02-04 12:40:00,289.22,289.65,289.13,289.65,22602.0,285.9288,286.3539,285.8398,286.3539,22602.0
2025-02-04 12:50:00,289.65,290.3,289.62,290.28,25984.0,286.3539,286.9965,286.3243,286.9768,25984.0
2025-02-04 13:00:00,290.29,290.32,290.01,290.08,18415.0,286.9866,287.0163,286.7098,286.779,18415.0
2025-02-04 13:10:00,290.02,290.11,289.82,289.85,11467.0,286.7197,286.8087,286.522,286.5517,11467.0
2025-02-04 13:20:00,289.84,289.88,289.58,289.59,14740.0,286.5418,286.5813,286.2847,286.2946,14740.0
2025-02-04 13:30:00,289.59,289.86,289.5,289.59,18655.0,286.2946,286.5615,286.2056,286.2946,18655.0
2025-02-04 13:40:00,289.59,289.87,289.55,289.83,14422.0,286.2946,286.5714,286.2551,286.5319,14422.0
2025-02-04 13:50:00,289.87,290.05,289.69,289.75,22817.0,286.5714,286.7494,286.3935,286.4528,22817.0
2025-02-04 14:00:00,289.76,290.09,289.66,289.99,18482.0,286.4627,286.7889,286.3638,286.6901,18482.0
2025-02-04 14:10:00,290.01,290.06,289.82,289.82,18654.0,286.7098,286.7593,286.522,286.522,18654.0
2025-02-04 14:20:00,289.87,290.17,289.65,289.79,18173.0,286.5714,286.868,286.3539,286.4923,18173.0
2025-02-04 14:30:00,289.74,290.16,289.74,289.85,18617.0,286.4429,286.8581,286.4429,286.5517,18617.0
2025-02-04 14:40:00,289.76,289.91,289.61,289.69,18054.0,286.4627,286.611,286.3144,286.3935,18054.0
2025-02-04 14:50:00,289.68,289.75,289.43,289.61,24253.0,286.3836,286.4528,286.1364,286.3144,24253.0
2025-02-04 15:00:00,289.62,289.84,289.58,289.68,21509.0,286.3243,286.5418,286.2847,286.3836,21509.0
2025-02-04 15:10:00,289.68,290.0,289.63,289.94,29448.0,286.3836,286.6999,286.3342,286.6406,29448.0
2025-02-04 15:20:00,289.93,290.1,289.81,290.08,25125.0,286.6307,286.7988,286.5121,286.779,25125.0
2025-02-04 15:30:00,290.04,290.25,289.88,290.19,25564.0,286.7395,286.9471,286.5813,286.8878,25564.0
2025-02-04 15:40:00,290.16,290.42,290.0,290.32,27760.0,286.8581,287.1152,286.6999,287.0163,27760.0
2025-02-04 15:50:00,290.31,290.48,289.57,290.04,231174.0,287.0064,287.1745,286.2748,286.7395,231174.0
2025-02-05 09:30:00,290.0,290.27,288.21,288.58,72567.0,286.6999,286.9669,284.9303,285.2961,72567.0
2025-02-05 09:40:00,288.66,289.25,286.5,286.71,41834.0,285.3752,285.9585,283.2398,283.4474,41834.0
2025-02-05 09:50:00,287.08,287.36,286.34,286.74,27680.0,283.8132,284.09,283.0816,283.477,27680.0
2025-02-05 10:00:00,286.86,287.32,286.54,287.31,34176.0,283.5957,284.0504,283.2793,284.0406,34176.0
2025-02-05 10:10:00,287.4,288.04,287.37,287.86,33541.0,284.1295,284.7622,284.0999,284.5843,33541.0
2025-02-05 10:20:00,287.76,288.51,287.44,288.09,24322.0,284.4854,285.2269,284.1691,284.8117,24322.0
2025-02-05 10:30:00,288.2,288.71,287.8,288.66,20419.0,284.9204,285.4246,284.525,285.3752,20419.0
2025-02-05 10:40:00,288.71,289.21,288.71,288.9,16287.0,285.4246,285.9189,285.4246,285.6125,16287.0
2025-02-05 10:50:00,288.9,289.08,288.55,288.88,14999.0,285.6125,285.7904,285.2664,285.5927,14999.0
2025-02-05 11:00:00,288.76,289.07,288.46,289.04,10611.0,285.4741,285.7805,285.1775,285.7509,10611.0
2025-02-05 11:10:00,289.07,289.11,288.41,288.63,14965.0,285.7805,285.8201,285.128,285.3455,14965.0
2025-02-05 11:20:00,288.63,288.98,288.58,288.97,14584.0,285.3455,285.6916,285.2961,285.6817,14584.0
2025-02-05 11:30:00,288.94,289.13,288.75,288.82,18513.0,285.652,285.8398,285.4642,285.5334,18513.0
2025-02-05 11:40:00,288.82,288.98,288.57,288.98,9141.0,285.5334,285.6916,285.2862,285.6916,9141.0
2025-02-05 11:50:00,289.09,289.36,288.87,289.0,12176.0,285.8003,286.0672,285.5828,285.7113,12176.0
2025-02-05 12:00:00,289.01,289.19,288.91,288.94,11647.0,285.7212,285.8992,285.6223,285.652,11647.0
2025-02-05 12:10:00,289.0,289.23,288.75,289.18,20750.0,285.7113,285.9387,285.4642,285.8893,20750.0
2025-02-05 12:20:00,289.07,289.1,288.75,288.76,23124.0,285.7805,285.8102,285.4642,285.4741,23124.0
2025-02-05 12:30:00,288.81,289.06,288.8,289.06,10208.0,285.5235,285.7706,285.5136,285.7706,10208.0
2025-02-05 12:40:00,289.0,289.21,288.94,289.16,11501.0,285.7113,285.9189,285.652,285.8695,11501.0
2025-02-05 12:50:00,289.2,289.4,288.89,289.03,17733.0,285.909,286.1068,285.6026,285.741,17733.0
2025-02-05 13:00:00,289.05,289.36,289.0,289.35,4397.0,285.7608,286.0672,285.7113,286.0573,4397.0
2025-02-05 13:10:00,289.4,289.74,289.38,289.74,13290.0,286.1068,286.4429,286.087,286.4429,13290.0
2025-02-05 13:20:00,289.66,289.84,289.57,289.67,10372.0,286.3638,286.5418,286.2748,286.3737,10372.0
2025-02-05 13:30:00,289.67,289.9,289.67,289.76,13604.0,286.3737,286.6011,286.3737,286.4627,13604.0
2025-02-05 13:40:00,289.77,290.0,289.76,289.88,30477.0,286.4726,286.6999,286.4627,286.5813,30477.0
2025-02-05 13:50:00,289.84,290.01,289.57,289.59,22292.0,286.5418,286.7098,286.2748,286.2946,22292.0
2025-02-05 14:00:00,289.59,290.1,289.54,289.99,21010.0,286.2946,286.7988,286.2452,286.6901,21010.0
2025-02-05 14:10:00,289.99,289.99,289.51,289.73,22930.0,286.6901,286.6901,286.2155,286.433,22930.0
2025-02-05 14:20:00,289.7,289.8,289.67,289.75,12980.0,286.4034,286.5022,286.3737,286.4528,12980.0
2025-02-05 14:30:00,289.73,289.75,289.31,289.41,13794.0,286.433,286.4528,286.0178,286.1167,13794.0
2025-02-05 14:40:00,289.4,289.45,289.26,289.32,11586.0,286.1068,286.1562,285.9684,286.0277,11586.0
2025-02-05 14:50:00,289.3,289.77,289.3,289.64,15244.0,286.0079,286.4726,286.0079,286.344,15244.0
2025-02-05 15:00:00,289.68,289.93,289.68,289.87,10104.0,286.3836,286.6307,286.3836,286.5714,10104.0
2025-02-05 15:10:00,289.88,289.96,289.7,289.89,42297.0,286.5813,286.6604,286.4034,286.5912,42297.0
2025-02-05 15:20:00,290.0,290.11,289.57,289.64,14504.0,286.6999,286.8087,286.2748,286.344,14504.0
2025-02-05 15:30:00,289.65,289.93,289.65,289.84,17380.0,286.3539,286.6307,286.3539,286.5418,17380.0
2025-02-05 15:40:00,289.9,289.92,289.42,289.52,50852.0,286.6011,286.6209,286.1265,286.2254,50852.0
2025-02-05 15:50:00,289.56,289.72,288.36,288.85,184792.0,286.265,286.4231,285.0786,285.563,184792.0
2025-02-06 09:30:00,291.59,296.73,290.32,296.19,305878.0,288.2719,293.3534,287.0163,292.8195,305878.0
2025-02-06 09:40:00,296.35,297.15,296.23,296.57,175439.0,292.9777,293.7686,292.859,293.1952,175439.0
2025-02-06 09:50:00,296.36,296.88,295.69,296.71,74528.0,292.9876,293.5017,292.3252,293.3336,74528.0
2025-02-06 10:00:00,296.64,296.98,295.94,296.15,124703.0,293.2644,293.6005,292.5723,292.78,124703.0
2025-02-06 10:10:00,296.25,296.72,295.53,295.75,42372.0,292.8788,293.3435,292.167,292.3845,42372.0
2025-02-06 10:20:00,295.73,296.13,294.66,295.02,43199.0,292.3647,292.7602,291.3069,291.6628,43199.0
2025-02-06 10:30:00,294.92,295.68,294.88,295.17,43157.0,291.564,292.3153,291.5244,291.8111,43157.0
2025-02-06 10:40:00,295.04,296.05,295.01,295.78,33658.0,291.6826,292.6811,291.6529,292.4142,33658.0
2025-02-06 10:50:00,295.78,296.22,294.97,295.12,28297.0,292.4142,292.8492,291.6134,291.7617,28297.0
2025-02-06 11:00:00,295.12,295.71,294.9,294.91,32216.0,291.7617,292.345,291.5442,291.5541,32216.0
2025-02-06 11:10:00,294.91,295.41,294.68,295.19,47935.0,291.5541,292.0484,291.3267,291.8309,47935.0
2025-02-06 11:20:00,295.12,295.49,294.43,294.43,38929.0,291.7617,292.1275,291.0795,291.0795,38929.0
2025-02-06 11:30:00,294.34,294.5,293.51,293.67,43385.0,290.9906,291.1487,290.17,290.3282,43385.0
2025-02-06 11:40:00,293.62,294.05,293.02,293.97,59554.0,290.2788,290.7039,289.6856,290.6248,59554.0
2025-02-06 11:50:00,293.94,294.02,293.53,293.86,21234.0,290.5951,290.6742,290.1898,290.516,21234.0
2025-02-06 12:00:00,293.87,294.08,293.61,293.97,24237.0,290.5259,290.7335,290.2689,290.6248,24237.0
2025-02-06 12:10:00,294.0,294.16,293.44,293.5,20849.0,290.6544,290.8126,290.1008,290.1601,20849.0
2025-02-06 12:20:00,293.5,293.77,293.48,293.58,16840.0,290.1601,290.427,290.1403,290.2392,16840.0
2025-02-06 12:30:00,293.67,294.12,293.58,293.94,24151.0,290.3282,290.7731,290.2392,290.5951,24151.0
2025-02-06 12:40:00,293.9,294.0,293.46,293.81,32951.0,290.5556,290.6544,290.1206,290.4666,32951.0
2025-02-06 12:50:00,293.92,294.49,293.77,294.39,18991.0,290.5753,291.1389,290.427,291.04,18991.0
2025-02-06 13:00:00,294.32,294.64,294.06,294.13,11847.0,290.9708,291.2871,290.7137,290.7829,11847.0
2025-02-06 13:10:00,294.23,294.45,293.99,294.01,15891.0,290.8818,291.0993,290.6445,290.6643,15891.0
2025-02-06 13:20:00,294.02,294.18,293.65,293.78,22244.0,290.6742,290.8324,290.3084,290.4369,22244.0
2025-02-06 13:30:00,293.78,293.98,293.34,293.57,34991.0,290.4369,290.6347,290.0019,290.2293,34991.0
2025-02-06 13:40:00,293.51,293.92,293.47,293.73,21264.0,290.17,290.5753,290.1305,290.3875,21264.0
2025-02-06 13:50:00,293.69,293.85,293.54,293.81,18973.0,290.348,290.5061,290.1997,290.4666,18973.0
2025-02-06 14:00:00,293.77,294.11,293.59,293.62,25927.0,290.427,290.7632,290.2491,290.2788,25927.0
2025-02-06 14:10:00,293.56,293.67,293.12,293.14,31638.0,290.2194,290.3282,289.7844,289.8042,31638.0
2025-02-06 14:20:00,293.15,293.23,292.73,292.86,25346.0,289.8141,289.8932,289.3989,289.5274,25346.0
2025-02-06 14:30:00,292.78,292.96,292.66,292.93,19799.0,289.4483,289.6263,289.3297,289.5966,19799.0
2025-02-06 14:40:00,292.99,293.14,292.61,293.09,16610.0,289.6559,289.8042,289.2802,289.7548,16610.0
2025-02-06 14:50:00,293.05,293.32,293.02,293.14,18623.0,289.7152,289.9822,289.6856,289.8042,18623.0
2025-02-06 15:00:00,293.22,293.43,293.09,293.29,13536.0,289.8833,290.0909,289.7548,289.9525,13536.0
2025-02-06 15:10:00,293.31,293.98,293.3,293.75,15611.0,289.9723,290.6347,289.9624,290.4073,15611.0
2025-02-06 15:20:00,293.74,293.92,293.35,293.52,28834.0,290.3974,290.5753,290.0118,290.1799,28834.0
2025-02-06 15:30:00,293.59,293.77,293.17,293.76,43326.0,290.2491,290.427,289.8339,290.4172,43326.0
2025-02-06 15:40:00,293.7,293.81,293.29,293.71,40382.0,290.3578,290.4666,289.9525,290.3677,40382.0
2025-02-06 15:50:00,293.73,294.47,293.36,294.31,157743.0,290.3875,291.1191,290.0217,290.9609,157743.0
2025-02-07 09:30:00,294.36,296.85,294.36,295.31,103895.0,291.0103,293.472,291.0103,291.9495,103895.0
2025-02-07 09:40:00,295.23,296.12,295.23,295.41,32807.0,291.8704,292.7503,291.8704,292.0484,32807.0
2025-02-07 09:50:00,295.55,296.75,295.42,296.51,31157.0,292.1868,293.3731,292.0583,293.1359,31157.0
2025-02-07 10:00:00,296.4,296.49,294.95,295.55,39065.0,293.0271,293.1161,291.5936,292.1868,39065.0
2025-02-07 10:10:00,295.51,295.62,294.69,295.0,43988.0,292.1472,292.256,291.3366,291.643,43988.0
2025-02-07 10:20:00,295.13,295.49,294.77,295.16,33545.0,291.7716,292.1275,291.4157,291.8012,33545.0
2025-02-07 10:30:00,295.04,295.32,294.82,295.25,27357.0,291.6826,291.9594,291.4651,291.8902,27357.0
2025-02-07 10:40:00,295.25,295.46,294.53,295.09,29412.0,291.8902,292.0978,291.1784,291.732,29412.0
2025-02-07 10:50:00,295.25,295.25,293.82,294.47,21265.0,291.8902,291.8902,290.4765,291.1191,21265.0
2025-02-07 11:00:00,294.56,295.0,294.31,294.91,29874.0,291.2081,291.643,290.9609,291.5541,29874.0
2025-02-07 11:10:00,294.86,295.45,294.78,295.29,25744.0,291.5046,292.0879,291.4256,291.9297,25744.0
2025-02-07 11:20:00,295.27,295.5,294.45,294.53,21937.0,291.91,292.1374,291.0993,291.1784,21937.0
2025-02-07 11:30:00,294.39,295.39,294.39,295.38,10674.0,291.04,292.0286,291.04,292.0187,10674.0
2025-02-07 11:40:00,295.22,295.34,294.88,294.97,11265.0,291.8605,291.9792,291.5244,291.6134,11265.0
2025-02-07 11:50:00,295.01,295.54,294.92,295.17,17229.0,291.6529,292.1769,291.564,291.8111,17229.0
2025-02-07 12:00:00,295.07,295.9,294.99,295.88,20265.0,291.7123,292.5328,291.6332,292.513,20265.0
2025-02-07 12:10:00,295.78,295.84,295.3,295.44,28771.0,292.4142,292.4735,291.9396,292.078,28771.0
2025-02-07 12:20:00,295.34,295.82,295.3,295.67,16545.0,291.9792,292.4537,291.9396,292.3054,16545.0
2025-02-07 12:30:00,295.52,295.65,295.29,295.48,11427.0,292.1571,292.2857,291.9297,292.1176,11427.0
2025-02-07 12:40:00,295.46,295.54,295.29,295.43,14688.0,292.0978,292.1769,291.9297,292.0682,14688.0
2025-02-07 12:50:00,295.48,295.49,295.07,295.13,11604.0,292.1176,292.1275,291.7123,291.7716,11604.0
2025-02-07 13:00:00,295.13,295.41,295.04,295.35,9422.0,291.7716,292.0484,291.6826,291.9891,9422.0
2025-02-07 13:10:00,295.41,295.68,295.41,295.63,18200.0,292.0484,292.3153,292.0484,292.2659,18200.0
2025-02-07 13:20:00,295.63,295.72,295.08,295.37,18615.0,292.2659,292.3549,291.7221,292.0088,18615.0
2025-02-07 13:30:00,295.36,295.58,295.24,295.33,24259.0,291.999,292.2164,291.8803,291.9693,24259.0
2025-02-07 13:40:00,295.3,295.31,294.82,294.92,27292.0,291.9396,291.9495,291.4651,291.564,27292.0
2025-02-07 13:50:00,294.84,294.95,294.25,294.34,17233.0,291.4849,291.5936,290.9016,290.9906,17233.0
2025-02-07 14:00:00,294.31,294.8,294.31,294.56,42353.0,290.9609,291.4453,290.9609,291.2081,42353.0
2025-02-07 14:10:00,294.61,294.89,294.45,294.89,25730.0,291.2575,291.5343,291.0993,291.5343,25730.0
2025-02-07 14:20:00,294.94,295.1,294.67,294.99,12519.0,291.5837,291.7419,291.3168,291.6332,12519.0
2025-02-07 14:30:00,294.92,295.36,294.9,295.25,26175.0,291.564,291.999,291.5442,291.8902,26175.0
2025-02-07 14:40:00,295.3,295.41,295.22,295.38,24194.0,291.9396,292.0484,291.8605,292.0187,24194.0
2025-02-07 14:50:00,295.38,295.6,294.99,295.0,36769.0,292.0187,292.2362,291.6332,291.643,36769.0
2025-02-07 15:00:00,295.0,295.19,294.82,295.1,25548.0,291.643,291.8309,291.4651,291.7419,25548.0
2025-02-07 15:10:00,295.17,295.17,294.54,294.86,21329.0,291.8111,291.8111,291.1883,291.5046,21329.0
2025-02-07 15:20:00,294.81,294.95,294.71,294.77,23140.0,291.4552,291.5936,291.3563,291.4157,23140.0
2025-02-07 15:30:00,294.82,295.09,294.82,294.87,28722.0,291.4651,291.732,291.4651,291.5145,28722.0
2025-02-07 15:40:00,294.9,295.06,294.68,294.83,55656.0,291.5442,291.7024,291.3267,291.475,55656.0
2025-02-07 15:50:00,294.88,295.0,294.23,294.29,195648.0,291.5244,291.643,290.8818,290.9411,195648.0
2025-02-10 09:30:00,302.27,308.5,301.51,307.15,782807.0,298.8303,304.9894,298.079,303.6548,782807.0
2025-02-10 09:40:00,307.17,310.28,307.16,308.15,417676.0,303.6746,306.7492,303.6647,304.6434,417676.0
2025-02-10 09:50:00,308.15,309.04,307.34,308.88,189486.0,304.6434,305.5233,303.8426,305.3651,189486.0
2025-02-10 10:00:00,308.74,309.39,307.98,308.41,184961.0,305.2267,305.8693,304.4753,304.9004,184961.0
2025-02-10 10:10:00,308.42,308.62,307.45,308.19,120862.0,304.9103,305.1081,303.9514,304.683,120862.0
2025-02-10 10:20:00,308.23,309.65,307.76,307.93,117477.0,304.7225,306.1263,304.2578,304.4259,117477.0
2025-02-10 10:30:00,307.93,308.64,307.5,308.55,117556.0,304.4259,305.1278,304.0008,305.0389,117556.0
2025-02-10 10:40:00,308.62,308.65,307.5,308.37,64720.0,305.1081,305.1377,304.0008,304.8609,64720.0
2025-02-10 10:50:00,308.45,309.2,308.15,308.19,85890.0,304.94,305.6815,304.6434,304.683,85890.0
2025-02-10 11:00:00,308.18,309.64,308.17,309.03,68778.0,304.6731,306.1165,304.6632,305.5134,68778.0
2025-02-10 11:10:00,309.03,309.38,308.99,309.02,44054.0,305.5134,305.8594,305.4738,305.5035,44054.0
2025-02-10 11:20:00,309.0,309.02,308.1,308.14,58410.0,305.4837,305.5035,304.594,304.6335,58410.0
2025-02-10 11:30:00,308.15,308.15,306.26,306.53,153483.0,304.6434,304.6434,302.7749,303.0418,153483.0
2025-02-10 11:40:00,306.64,306.95,305.81,306.93,76831.0,303.1506,303.4571,302.33,303.4373,76831.0
2025-02-10 11:50:00,306.96,307.67,306.75,306.94,83643.0,303.4669,304.1689,303.2593,303.4472,83643.0
2025-02-10 12:00:00,306.87,307.08,306.31,306.42,35923.0,303.378,303.5856,302.8243,302.9331,35923.0
2025-02-10 12:10:00,306.33,306.38,305.56,305.67,54867.0,302.8441,302.8935,302.0829,302.1916,54867.0
2025-02-10 12:20:00,305.68,306.23,305.67,305.67,30339.0,302.2015,302.7453,302.1916,302.1916,30339.0
2025-02-10 12:30:00,305.83,305.97,304.96,305.18,61845.0,302.3498,302.4882,301.4897,301.7072,61845.0
2025-02-10 12:40:00,305.28,305.75,305.08,305.46,51926.0,301.8061,302.2707,301.6083,301.984,51926.0
2025-02-10 12:50:00,305.55,306.28,305.44,306.17,57249.0,302.073,302.7947,301.9642,302.6859,57249.0
2025-02-10 13:00:00,306.33,307.12,306.33,306.92,58915.0,302.8441,303.6251,302.8441,303.4274,58915.0
2025-02-10 13:10:00,306.92,307.64,306.85,307.01,58016.0,303.4274,304.1392,303.3582,303.5164,58016.0
2025-02-10 13:20:00,307.07,307.63,306.98,307.63,43279.0,303.5757,304.1293,303.4867,304.1293,43279.0
2025-02-10 13:30:00,307.6,308.6,307.26,308.58,62680.0,304.0997,305.0883,303.7635,305.0685,62680.0
2025-02-10 13:40:00,308.54,308.74,308.13,308.13,74739.0,305.029,305.2267,304.6236,304.6236,74739.0
2025-02-10 13:50:00,308.13,308.21,307.49,307.74,53794.0,304.6236,304.7027,303.9909,304.2381,53794.0
2025-02-10 14:00:00,307.81,308.59,307.43,308.54,45657.0,304.3073,305.0784,303.9316,305.029,45657.0
2025-02-10 14:10:00,308.52,309.1,308.46,309.06,69168.0,305.0092,305.5826,304.9499,305.5431,69168.0
2025-02-10 14:20:00,309.06,309.6,308.83,309.2,80822.0,305.5431,306.0769,305.3157,305.6815,80822.0
2025-02-10 14:30:00,309.2,309.53,308.39,308.59,49708.0,305.6815,306.0077,304.8807,305.0784,49708.0
2025-02-10 14:40:00,308.51,309.09,307.94,308.2,76757.0,304.9993,305.5727,304.4358,304.6928,76757.0
2025-02-10 14:50:00,308.11,308.74,308.11,308.29,58846.0,304.6039,305.2267,304.6039,304.7818,58846.0
2025-02-10 15:00:00,308.28,308.68,307.85,308.2,46225.0,304.7719,305.1674,304.3468,304.6928,46225.0
2025-02-10 15:10:00,308.14,308.27,307.25,308.09,83013.0,304.6335,304.762,303.7536,304.5841,83013.0
2025-02-10 15:20:00,308.1,308.59,308.01,308.44,50947.0,304.594,305.0784,304.505,304.9301,50947.0
2025-02-10 15:30:00,308.43,309.08,308.27,308.69,71435.0,304.9202,305.5628,304.762,305.1773,71435.0
2025-02-10 15:40:00,308.71,309.8,308.7,309.68,139059.0,305.197,306.2746,305.1871,306.156,139059.0
2025-02-10 15:50:00,309.74,309.77,308.09,308.38,384105.0,306.2153,306.245,304.5841,304.8708,384105.0
2025-02-11 09:30:00,307.37,309.31,306.17,307.47,196838.0,303.8723,305.7902,302.6859,303.9711,196838.0
2025-02-11 09:40:00,307.5,309.0,307.5,308.46,54661.0,304.0008,305.4837,304.0008,304.9499,54661.0
2025-02-11 09:50:00,308.6,309.86,308.44,309.48,58999.0,305.0883,306.3339,304.9301,305.9583,58999.0
2025-02-11 10:00:00,309.46,309.75,308.86,309.47,60099.0,305.9385,306.2252,305.3453,305.9484,60099.0
2025-02-11 10:10:00,309.31,311.59,308.25,310.95,301302.0,305.7902,308.0443,304.7423,307.4115,301302.0
2025-02-11 10:20:00,311.06,311.38,310.34,311.25,37834.0,307.5203,307.8367,306.8085,307.7081,37834.0
2025-02-11 10:30:00,311.36,311.55,310.74,311.36,78588.0,307.8169,308.0047,307.2039,307.8169,78588.0
2025-02-11 10:40:00,311.32,311.44,310.41,310.42,75117.0,307.7773,307.896,306.8777,306.8876,75117.0
2025-02-11 10:50:00,310.51,310.51,309.55,310.12,72558.0,306.9766,306.9766,306.0275,306.591,72558.0
2025-02-11 11:00:00,310.18,310.66,310.07,310.66,53697.0,306.6503,307.1248,306.5416,307.1248,53697.0
2025-02-11 11:10:00,310.57,310.99,310.34,310.9,44860.0,307.0359,307.4511,306.8085,307.3621,44860.0
2025-02-11 11:20:00,310.85,311.1,310.11,310.18,56454.0,307.3127,307.5598,306.5811,306.6503,56454.0
2025-02-11 11:30:00,310.18,310.7,310.11,310.23,41678.0,306.6503,307.1644,306.5811,306.6997,41678.0
2025-02-11 11:40:00,310.3,311.0,310.22,310.88,71890.0,306.7689,307.461,306.6899,307.3423,71890.0
2025-02-11 11:50:00,310.9,311.39,310.86,311.12,42190.0,307.3621,307.8465,307.3226,307.5796,42190.0
2025-02-11 12:00:00,311.12,311.43,310.65,310.99,57662.0,307.5796,307.8861,307.115,307.4511,57662.0
2025-02-11 12:10:00,311.06,311.06,310.39,310.52,33772.0,307.5203,307.5203,306.8579,306.9864,33772.0
2025-02-11 12:20:00,310.56,310.76,310.39,310.44,14146.0,307.026,307.2237,306.8579,306.9073,14146.0
2025-02-11 12:30:00,310.42,310.71,309.91,310.04,31176.0,306.8876,307.1743,306.3834,306.5119,31176.0
2025-02-11 12:40:00,310.07,310.15,309.75,309.87,26390.0,306.5416,306.6206,306.2252,306.3438,26390.0
2025-02-11 12:50:00,309.88,310.01,309.7,309.92,20517.0,306.3537,306.4822,306.1758,306.3933,20517.0
2025-02-11 13:00:00,309.93,309.98,309.74,309.84,19780.0,306.4032,306.4526,306.2153,306.3142,19780.0
2025-02-11 13:10:00,309.8,309.86,309.18,309.21,25357.0,306.2746,306.3339,305.6617,305.6913,25357.0
2025-02-11 13:20:00,309.29,309.48,308.94,309.14,34651.0,305.7704,305.9583,305.4244,305.6221,34651.0
2025-02-11 13:30:00,309.1,309.28,308.65,308.92,40866.0,305.5826,305.7605,305.1377,305.4046,40866.0
2025-02-11 13:40:00,308.92,309.33,308.88,308.88,17954.0,305.4046,305.81,305.3651,305.3651,17954.0
2025-02-11 13:50:00,308.88,308.89,308.4,308.48,26598.0,305.3651,305.375,304.8906,304.9697,26598.0
2025-02-11 14:00:00,308.46,308.93,308.43,308.72,18893.0,304.9499,305.4145,304.9202,305.2069,18893.0
2025-02-11 14:10:00,308.79,309.04,308.69,309.0,12666.0,305.2761,305.5233,305.1773,305.4837,12666.0
2025-02-11 14:20:00,308.95,309.34,308.94,309.28,22126.0,305.4343,305.8199,305.4244,305.7605,22126.0
2025-02-11 14:30:00,309.25,309.78,309.01,309.78,25159.0,305.7309,306.2549,305.4936,306.2549,25159.0
2025-02-11 14:40:00,309.78,310.1,309.75,309.9,38730.0,306.2549,306.5712,306.2252,306.3735,38730.0
2025-02-11 14:50:00,309.88,310.06,309.53,309.83,46914.0,306.3537,306.5317,306.0077,306.3043,46914.0
2025-02-11 15:00:00,309.88,310.07,309.69,309.92,38219.0,306.3537,306.5416,306.1659,306.3933,38219.0
2025-02-11 15:10:00,309.93,310.44,309.86,309.92,38866.0,306.4032,306.9073,306.3339,306.3933,38866.0
2025-02-11 15:20:00,309.92,309.97,309.36,309.5,60603.0,306.3933,306.4427,305.8396,305.978,60603.0
2025-02-11 15:30:00,309.51,309.51,308.98,309.24,43125.0,305.9879,305.9879,305.464,305.721,43125.0
2025-02-11 15:40:00,309.16,309.37,309.1,309.27,47744.0,305.6419,305.8495,305.5826,305.7507,47744.0
2025-02-11 15:50:00,309.34,310.26,309.25,310.22,247951.0,305.8199,306.7294,305.7309,306.6899,247951.0
2025-02-12 09:30:00,309.58,310.09,308.12,308.68,114425.0,306.0571,306.5613,304.6137,305.1674,114425.0
2025-02-12 09:40:00,308.5,309.45,308.2,308.65,89669.0,304.9894,305.9286,304.6928,305.1377,89669.0
2025-02-12 09:50:00,308.54,308.95,308.29,308.6,60303.0,305.029,305.4343,304.7818,305.0883,60303.0
2025-02-12 10:00:00,308.63,309.13,308.34,308.4,99981.0,305.1179,305.6123,304.8312,304.8906,99981.0
2025-02-12 10:10:00,308.47,309.12,308.25,308.4,56282.0,304.9598,305.6024,304.7423,304.8906,56282.0
2025-02-12 10:20:00,308.42,308.7,308.06,308.33,31587.0,304.9103,305.1871,304.5544,304.8214,31587.0
2025-02-12 10:30:00,308.46,309.3,308.28,309.19,20276.0,304.9499,305.7803,304.7719,305.6716,20276.0
2025-02-12 10:40:00,309.25,309.89,309.04,309.36,20104.0,305.7309,306.3636,305.5233,305.8396,20104.0
2025-02-12 10:50:00,309.35,309.37,308.94,309.23,19895.0,305.8298,305.8495,305.4244,305.7111,19895.0
2025-02-12 11:00:00,309.23,309.33,308.0,308.13,34429.0,305.7111,305.81,304.4951,304.6236,34429.0
2025-02-12 11:10:00,308.13,308.47,307.6,307.71,27323.0,304.6236,304.9598,304.0997,304.2084,27323.0
2025-02-12 11:20:00,307.7,307.84,307.29,307.41,32089.0,304.1985,304.3369,303.7932,303.9118,32089.0
2025-02-12 11:30:00,307.35,307.71,307.01,307.56,26841.0,303.8525,304.2084,303.5164,304.0601,26841.0
2025-02-12 11:40:00,307.56,307.56,306.94,307.06,23554.0,304.0601,304.0601,303.4472,303.5658,23554.0
2025-02-12 11:50:00,307.09,308.24,307.09,308.14,23303.0,303.5955,304.7324,303.5955,304.6335,23303.0
2025-02-12 12:00:00,308.06,308.46,308.06,308.24,13062.0,304.5544,304.9499,304.5544,304.7324,13062.0
2025-02-12 12:10:00,308.14,308.72,308.01,308.46,16893.0,304.6335,305.2069,304.505,304.9499,16893.0
2025-02-12 12:20:00,308.42,308.98,308.38,308.73,11925.0,304.9103,305.464,304.8708,305.2168,11925.0
2025-02-12 12:30:00,308.65,308.89,308.34,308.4,13574.0,305.1377,305.375,304.8312,304.8906,13574.0
2025-02-12 12:40:00,308.35,308.64,308.12,308.33,52912.0,304.8411,305.1278,304.6137,304.8214,52912.0
2025-02-12 12:50:00,308.41,308.49,307.81,308.2,12884.0,304.9004,304.9795,304.3073,304.6928,12884.0
2025-02-12 13:00:00,308.14,308.3,307.67,307.69,18517.0,304.6335,304.7917,304.1689,304.1886,18517.0
2025-02-12 13:10:00,307.79,307.79,306.91,307.15,25592.0,304.2875,304.2875,303.4175,303.6548,25592.0
2025-02-12 13:20:00,307.15,307.39,306.94,306.97,12848.0,303.6548,303.8921,303.4472,303.4768,12848.0
2025-02-12 13:30:00,306.96,307.2,306.82,306.94,15814.0,303.4669,303.7042,303.3285,303.4472,15814.0
2025-02-12 13:40:00,306.94,306.95,306.27,306.55,23949.0,303.4472,303.4571,302.7848,303.0616,23949.0
2025-02-12 13:50:00,306.65,306.65,306.01,306.02,17872.0,303.1605,303.1605,302.5278,302.5376,17872.0
2025-02-12 14:00:00,306.03,306.53,305.9,306.51,48783.0,302.5475,303.0418,302.419,303.0221,48783.0
2025-02-12 14:10:00,306.54,306.61,306.09,306.18,18583.0,303.0517,303.1209,302.6068,302.6958,18583.0
2025-02-12 14:20:00,306.14,306.35,305.86,306.27,37119.0,302.6563,302.8639,302.3795,302.7848,37119.0
2025-02-12 14:30:00,306.27,306.68,306.27,306.5,23068.0,302.7848,303.1901,302.7848,303.0122,23068.0
2025-02-12 14:40:00,306.5,306.97,306.34,306.85,17597.0,303.0122,303.4768,302.854,303.3582,17597.0
2025-02-12 14:50:00,306.81,306.96,306.59,306.72,19792.0,303.3187,303.4669,303.1012,303.2297,19792.0
2025-02-12 15:00:00,306.7,306.87,306.63,306.7,26448.0,303.2099,303.378,303.1407,303.2099,26448.0
2025-02-12 15:10:00,306.7,306.78,305.84,305.84,30028.0,303.2099,303.289,302.3597,302.3597,30028.0
2025-02-12 15:20:00,305.84,305.98,305.77,305.87,35952.0,302.3597,302.4981,302.2905,302.3894,35952.0
2025-02-12 15:30:00,305.87,307.05,305.86,306.96,53751.0,302.3894,303.5559,302.3795,303.4669,53751.0
2025-02-12 15:40:00,307.05,307.46,306.73,307.36,43673.0,303.5559,303.9613,303.2396,303.8624,43673.0
2025-02-12 15:50:00,307.36,307.69,307.04,307.47,209299.0,303.8624,304.1886,303.546,303.9711,209299.0
2025-02-13 09:30:00,307.5,308.22,305.63,307.19,79620.0,304.0008,304.7126,302.1521,303.6943,79620.0
2025-02-13 09:40:00,307.0,307.56,306.66,307.14,18603.0,303.5065,304.0601,303.1704,303.6449,18603.0
2025-02-13 09:50:00,307.22,307.68,307.18,307.6,12897.0,303.724,304.1788,303.6844,304.0997,12897.0
2025-02-13 10:00:00,307.5,307.97,307.44,307.78,19036.0,304.0008,304.4655,303.9415,304.2776,19036.0
2025-02-13 10:10:00,307.78,308.19,307.35,307.55,22098.0,304.2776,304.683,303.8525,304.0502,22098.0
2025-02-13 10:20:00,307.41,307.68,306.96,307.48,35515.0,303.9118,304.1788,303.4669,303.981,35515.0
2025-02-13 10:30:00,307.59,307.64,307.17,307.51,16349.0,304.0898,304.1392,303.6746,304.0107,16349.0
2025-02-13 10:40:00,307.6,307.91,307.5,307.73,27752.0,304.0997,304.4061,304.0008,304.2282,27752.0
2025-02-13 10:50:00,307.66,308.56,307.65,308.56,19867.0,304.159,305.0487,304.1491,305.0487,19867.0
2025-02-13 11:00:00,308.58,309.06,308.39,308.86,23117.0,305.0685,305.5431,304.8807,305.3453,23117.0
2025-02-13 11:10:00,308.86,309.07,308.76,309.02,18322.0,305.3453,305.5529,305.2465,305.5035,18322.0
2025-02-13 11:20:00,309.16,309.41,308.93,309.11,21976.0,305.6419,305.8891,305.4145,305.5925,21976.0
2025-02-13 11:30:00,309.12,309.29,308.7,309.29,17596.0,305.6024,305.7704,305.1871,305.7704,17596.0
2025-02-13 11:40:00,309.38,309.5,309.23,309.45,17599.0,305.8594,305.978,305.7111,305.9286,17599.0
2025-02-13 11:50:00,309.48,309.9,309.44,309.54,39708.0,305.9583,306.3735,305.9187,306.0176,39708.0
2025-02-13 12:00:00,309.63,309.88,309.28,309.34,19103.0,306.1066,306.3537,305.7605,305.8199,19103.0
2025-02-13 12:10:00,309.24,309.53,309.2,309.47,24193.0,305.721,306.0077,305.6815,305.9484,24193.0
2025-02-13 12:20:00,309.47,309.73,309.27,309.65,17494.0,305.9484,306.2054,305.7507,306.1263,17494.0
2025-02-13 12:30:00,309.84,310.29,309.77,310.14,34878.0,306.3142,306.7591,306.245,306.6108,34878.0
2025-02-13 12:40:00,310.17,310.25,309.63,309.93,31212.0,306.6404,306.7195,306.1066,306.4032,31212.0
2025-02-13 12:50:00,310.01,310.01,309.41,309.76,14136.0,306.4822,306.4822,305.8891,306.2351,14136.0
2025-02-13 13:00:00,309.78,309.78,309.45,309.45,10756.0,306.2549,306.2549,305.9286,305.9286,10756.0
2025-02-13 13:10:00,309.39,309.48,309.1,309.18,36145.0,305.8693,305.9583,305.5826,305.6617,36145.0
2025-02-13 13:20:00,309.25,309.46,308.84,309.22,21271.0,305.7309,305.9385,305.3256,305.7012,21271.0
2025-02-13 13:30:00,309.18,309.63,309.09,309.45,16569.0,305.6617,306.1066,305.5727,305.9286,16569.0
2025-02-13 13:40:00,309.5,309.69,309.04,309.53,15462.0,305.978,306.1659,305.5233,306.0077,15462.0
2025-02-13 13:50:00,309.53,310.22,309.31,310.14,21202.0,306.0077,306.6899,305.7902,306.6108,21202.0
2025-02-13 14:00:00,310.17,310.92,310.17,310.65,24045.0,306.6404,307.3819,306.6404,307.115,24045.0
2025-02-13 14:10:00,310.71,311.19,310.68,311.01,28936.0,307.1743,307.6488,307.1446,307.4709,28936.0
2025-02-13 14:20:00,311.0,311.15,310.69,310.87,15187.0,307.461,307.6093,307.1545,307.3325,15187.0
2025-02-13 14:30:00,310.92,311.53,310.8,311.38,33857.0,307.3819,307.9849,307.2633,307.8367,33857.0
2025-02-13 14:40:00,311.33,311.36,310.84,310.87,14768.0,307.7872,307.8169,307.3028,307.3325,14768.0
2025-02-13 14:50:00,310.82,311.19,310.8,311.04,25934.0,307.283,307.6488,307.2633,307.5005,25934.0
2025-02-13 15:00:00,311.0,311.21,310.76,311.0,38031.0,307.461,307.6686,307.2237,307.461,38031.0
2025-02-13 15:10:00,311.0,311.2,310.79,310.8,22345.0,307.461,307.6587,307.2534,307.2633,22345.0
2025-02-13 15:20:00,310.78,310.93,310.21,310.46,30668.0,307.2435,307.3918,306.68,306.9271,30668.0
2025-02-13 15:30:00,310.47,310.6,310.32,310.47,28404.0,306.937,307.0655,306.7887,306.937,28404.0
2025-02-13 15:40:00,310.5,310.5,309.76,309.77,37745.0,306.9667,306.9667,306.2351,306.245,37745.0
2025-02-13 15:50:00,309.87,310.3,309.54,310.06,244331.0,306.3438,306.7689,306.0176,306.5317,244331.0
2025-02-14 09:30:00,310.2,311.0,309.48,310.78,58207.0,306.6701,307.461,305.9583,307.2435,58207.0
2025-02-14 09:40:00,310.72,310.78,309.76,309.96,44834.0,307.1842,307.2435,306.2351,306.4328,44834.0
2025-02-14 09:50:00,309.96,310.13,309.25,309.71,22128.0,306.4328,306.6009,305.7309,306.1857,22128.0
2025-02-14 10:00:00,309.67,309.99,309.09,309.57,31110.0,306.1461,306.4625,305.5727,306.0472,31110.0
2025-02-14 10:10:00,309.57,309.91,309.46,309.61,32956.0,306.0472,306.3834,305.9385,306.0868,32956.0
2025-02-14 10:20:00,309.57,309.63,308.7,308.7,31707.0,306.0472,306.1066,305.1871,305.1871,31707.0
2025-02-14 10:30:00,308.87,309.68,308.71,309.63,22720.0,305.3552,306.156,305.197,306.1066,22720.0
2025-02-14 10:40:00,309.63,310.04,309.38,310.04,16079.0,306.1066,306.5119,305.8594,306.5119,16079.0
2025-02-14 10:50:00,310.0,310.22,309.62,309.66,31058.0,306.4724,306.6899,306.0967,306.1362,31058.0
2025-02-14 11:00:00,309.66,309.81,309.56,309.56,20415.0,306.1362,306.2845,306.0374,306.0374,20415.0
2025-02-14 11:10:00,309.76,310.06,309.31,309.74,47081.0,306.2351,306.5317,305.7902,306.2153,47081.0
2025-02-14 11:20:00,309.69,309.9,309.62,309.85,19529.0,306.1659,306.3735,306.0967,306.3241,19529.0
2025-02-14 11:30:00,309.86,309.86,309.32,309.33,32795.0,306.3339,306.3339,305.8001,305.81,32795.0
2025-02-14 11:40:00,309.36,309.43,308.57,308.75,57583.0,305.8396,305.9088,305.0586,305.2366,57583.0
2025-02-14 11:50:00,308.72,309.31,308.62,309.22,29743.0,305.2069,305.7902,305.1081,305.7012,29743.0
2025-02-14 12:00:00,309.32,309.43,308.8,308.82,19959.0,305.8001,305.9088,305.286,305.3058,19959.0
2025-02-14 12:10:00,308.82,309.0,308.73,309.0,11734.0,305.3058,305.4837,305.2168,305.4837,11734.0
2025-02-14 12:20:00,309.01,309.05,308.77,308.91,18384.0,305.4936,305.5332,305.2564,305.3948,18384.0
2025-02-14 12:30:00,308.96,309.2,308.85,308.92,19290.0,305.4442,305.6815,305.3354,305.4046,19290.0
2025-02-14 12:40:00,308.84,308.95,308.74,308.93,16014.0,305.3256,305.4343,305.2267,305.4145,16014.0
2025-02-14 12:50:00,308.94,309.31,308.94,309.06,16390.0,305.4244,305.7902,305.4244,305.5431,16390.0
2025-02-14 13:00:00,309.03,309.08,308.71,308.72,12077.0,305.5134,305.5628,305.197,305.2069,12077.0
2025-02-14 13:10:00,308.72,308.94,308.71,308.84,28026.0,305.2069,305.4244,305.197,305.3256,28026.0
2025-02-14 13:20:00,308.82,309.07,308.81,308.85,16464.0,305.3058,305.5529,305.2959,305.3354,16464.0
2025-02-14 13:30:00,309.02,309.17,308.84,309.11,11892.0,305.5035,305.6518,305.3256,305.5925,11892.0
2025-02-14 13:40:00,309.17,309.44,309.0,309.44,16685.0,305.6518,305.9187,305.4837,305.9187,16685.0
2025-02-14 13:50:00,309.38,309.46,308.87,309.0,12909.0,305.8594,305.9385,305.3552,305.4837,12909.0
2025-02-14 14:00:00,309.0,309.0,308.78,308.94,13686.0,305.4837,305.4837,305.2662,305.4244,13686.0
2025-02-14 14:10:00,309.02,309.15,308.84,308.84,13058.0,305.5035,305.632,305.3256,305.3256,13058.0
2025-02-14 14:20:00,308.82,308.82,308.44,308.47,13490.0,305.3058,305.3058,304.9301,304.9598,13490.0
2025-02-14 14:30:00,308.47,308.66,308.46,308.59,13793.0,304.9598,305.1476,304.9499,305.0784,13793.0
2025-02-14 14:40:00,308.59,308.69,308.49,308.53,10213.0,305.0784,305.1773,304.9795,305.0191,10213.0
2025-02-14 14:50:00,308.56,309.07,308.55,309.07,23534.0,305.0487,305.5529,305.0389,305.5529,23534.0
2025-02-14 15:00:00,309.08,309.24,308.61,308.69,17433.0,305.5628,305.721,305.0982,305.1773,17433.0
2025-02-14 15:10:00,308.7,308.75,308.21,308.26,27247.0,305.1871,305.2366,304.7027,304.7522,27247.0
2025-02-14 15:20:00,308.26,308.47,308.0,308.03,19838.0,304.7522,304.9598,304.4951,304.5248,19838.0
2025-02-14 15:30:00,308.03,308.15,307.78,308.13,33591.0,304.5248,304.6434,304.2776,304.6236,33591.0
2025-02-14 15:40:00,308.1,308.19,307.82,307.84,34671.0,304.594,304.683,304.3172,304.3369,34671.0
2025-02-14 15:50:00,307.91,308.68,307.87,308.43,168268.0,304.4061,305.1674,304.3666,304.9202,168268.0
2025-02-18 09:30:00,307.35,307.35,303.54,305.47,230921.0,303.8525,303.8525,300.0859,301.9939,230921.0
2025-02-18 09:40:00,305.69,305.84,304.39,305.72,67606.0,302.2114,302.3597,300.9262,302.2411,67606.0
2025-02-18 09:50:00,305.8,306.14,304.14,304.28,49714.0,302.3201,302.6563,300.679,300.8174,49714.0
2025-02-18 10:00:00,304.15,304.48,303.55,303.95,66378.0,300.6889,301.0152,300.0958,300.4912,66378.0
2025-02-18 10:10:00,303.95,304.87,303.8,304.85,46968.0,300.4912,301.4007,300.3429,301.381,46968.0
2025-02-18 10:20:00,304.82,305.22,304.25,304.43,30636.0,301.3513,301.7467,300.7878,300.9657,30636.0
2025-02-18 10:30:00,304.43,305.04,304.4,304.92,22476.0,300.9657,301.5688,300.9361,301.4502,22476.0
2025-02-18 10:40:00,304.98,305.2,304.78,305.12,39298.0,301.5095,301.727,301.3118,301.6479,39298.0
2025-02-18 10:50:00,305.18,305.24,304.59,304.95,29334.0,301.7072,301.7665,301.1239,301.4798,29334.0
2025-02-18 11:00:00,304.86,305.19,304.7,304.86,29592.0,301.3908,301.7171,301.2327,301.3908,29592.0
2025-02-18 11:10:00,304.99,305.07,304.35,304.41,21132.0,301.5194,301.5985,300.8866,300.946,21132.0
2025-02-18 11:20:00,304.41,304.57,304.3,304.44,24164.0,300.946,301.1041,300.8372,300.9756,24164.0
2025-02-18 11:30:00,304.35,304.96,304.31,304.81,19883.0,300.8866,301.4897,300.8471,301.3414,19883.0
2025-02-18 11:40:00,304.91,304.91,304.43,304.58,12774.0,301.4403,301.4403,300.9657,301.114,12774.0
2025-02-18 11:50:00,304.61,304.72,304.3,304.4,15462.0,301.1437,301.2524,300.8372,300.9361,15462.0
2025-02-18 12:00:00,304.43,304.85,304.3,304.7,23380.0,300.9657,301.381,300.8372,301.2327,23380.0
2025-02-18 12:10:00,304.69,304.81,304.53,304.74,17048.0,301.2228,301.3414,301.0646,301.2722,17048.0
2025-02-18 12:20:00,304.78,305.07,304.68,305.06,16084.0,301.3118,301.5985,301.2129,301.5886,16084.0
2025-02-18 12:30:00,305.1,305.52,305.05,305.34,17526.0,301.6281,302.0433,301.5787,301.8654,17526.0
2025-02-18 12:40:00,305.36,305.45,305.24,305.4,13946.0,301.8852,301.9741,301.7665,301.9247,13946.0
2025-02-18 12:50:00,305.52,305.58,305.27,305.27,20269.0,302.0433,302.1027,301.7962,301.7962,20269.0
2025-02-18 13:00:00,305.3,305.3,304.87,304.92,8440.0,301.8258,301.8258,301.4007,301.4502,8440.0
2025-02-18 13:10:00,304.87,305.03,304.76,304.94,11553.0,301.4007,301.5589,301.292,301.4699,11553.0
2025-02-18 13:20:00,304.91,305.03,304.73,304.95,10599.0,301.4403,301.5589,301.2623,301.4798,10599.0
2025-02-18 13:30:00,304.95,305.14,304.84,304.85,12066.0,301.4798,301.6677,301.3711,301.381,12066.0
2025-02-18 13:40:00,304.86,304.96,304.7,304.72,20401.0,301.3908,301.4897,301.2327,301.2524,20401.0
2025-02-18 13:50:00,304.72,304.76,304.3,304.3,18464.0,301.2524,301.292,300.8372,300.8372,18464.0
2025-02-18 14:00:00,304.33,304.44,303.77,303.84,100241.0,300.8669,300.9756,300.3132,300.3825,100241.0
2025-02-18 14:10:00,303.89,304.09,303.69,304.07,30302.0,300.4319,300.6296,300.2342,300.6098,30302.0
2025-02-18 14:20:00,304.03,304.67,304.0,304.35,23491.0,300.5703,301.203,300.5406,300.8866,23491.0
2025-02-18 14:30:00,304.3,304.4,304.0,304.06,17725.0,300.8372,300.9361,300.5406,300.5999,17725.0
2025-02-18 14:40:00,304.06,304.43,304.06,304.36,18503.0,300.5999,300.9657,300.5999,300.8965,18503.0
2025-02-18 14:50:00,304.36,304.49,304.23,304.23,13628.0,300.8965,301.0251,300.768,300.768,13628.0
2025-02-18 15:00:00,304.24,304.56,304.22,304.44,25803.0,300.7779,301.0943,300.7581,300.9756,25803.0
2025-02-18 15:10:00,304.41,304.62,304.25,304.25,31147.0,300.946,301.1536,300.7878,300.7878,31147.0
2025-02-18 15:20:00,304.24,304.34,303.89,304.24,32567.0,300.7779,300.8768,300.4319,300.7779,32567.0
2025-02-18 15:30:00,304.24,304.92,304.11,304.67,31308.0,300.7779,301.4502,300.6494,301.203,31308.0
2025-02-18 15:40:00,304.71,304.75,304.42,304.6,26801.0,301.2426,301.2821,300.9559,301.1338,26801.0
2025-02-18 15:50:00,304.48,304.99,304.31,304.89,140136.0,301.0152,301.5194,300.8471,301.4205,140136.0
2025-02-19 09:30:00,303.32,303.79,300.02,300.4,159748.0,299.8684,300.333,296.6059,296.9816,159748.0
2025-02-19 09:40:00,300.35,300.67,299.69,300.01,85151.0,296.9322,297.2485,296.2797,296.596,85151.0
2025-02-19 09:50:00,300.02,300.77,299.87,300.42,32291.0,296.6059,297.3474,296.4576,297.0014,32291.0
2025-02-19 10:00:00,300.42,301.06,300.16,300.88,47779.0,297.0014,297.6341,296.7443,297.4561,47779.0
2025-02-19 10:10:00,300.97,301.17,300.07,300.1,82812.0,297.5451,297.7428,296.6554,296.685,82812.0
2025-02-19 10:20:00,300.18,300.27,299.71,299.87,50183.0,296.7641,296.8531,296.2994,296.4576,50183.0
2025-02-19 10:30:00,299.87,300.6,299.61,300.32,49667.0,296.4576,297.1793,296.2006,296.9025,49667.0
2025-02-19 10:40:00,300.37,300.79,299.96,300.79,42959.0,296.9519,297.3672,296.5466,297.3672,42959.0
2025-02-19 10:50:00,300.69,301.39,300.65,300.65,45288.0,297.2683,297.9603,297.2288,297.2288,45288.0
2025-02-19 11:00:00,300.78,301.3,300.39,301.22,29843.0,297.3573,297.8714,296.9717,297.7923,29843.0
2025-02-19 11:10:00,301.33,301.71,301.18,301.18,20220.0,297.901,298.2767,297.7527,297.7527,20220.0
2025-02-19 11:20:00,301.11,301.43,301.02,301.16,33218.0,297.6835,297.9999,297.5945,297.7329,33218.0
2025-02-19 11:30:00,301.19,301.48,300.98,300.99,26833.0,297.7626,298.0493,297.555,297.5649,26833.0
2025-02-19 11:40:00,301.01,301.35,300.9,301.1,21128.0,297.5847,297.9208,297.4759,297.6736,21128.0
2025-02-19 11:50:00,301.09,301.37,300.75,300.93,27295.0,297.6637,297.9406,297.3276,297.5056,27295.0
2025-02-19 12:00:00,300.86,300.99,300.61,300.63,22867.0,297.4364,297.5649,297.1892,297.209,22867.0
2025-02-19 12:10:00,300.7,300.85,300.22,300.29,16944.0,297.2782,297.4265,296.8036,296.8728,16944.0
2025-02-19 12:20:00,300.27,300.32,299.94,300.01,24437.0,296.8531,296.9025,296.5268,296.596,24437.0
2025-02-19 12:30:00,300.07,300.07,299.58,299.67,35674.0,296.6554,296.6554,296.1709,296.2599,35674.0
2025-02-19 12:40:00,299.7,299.84,299.64,299.74,22458.0,296.2896,296.428,296.2302,296.3291,22458.0
2025-02-19 12:50:00,299.74,299.89,299.65,299.79,20626.0,296.3291,296.4774,296.2401,296.3785,20626.0
2025-02-19 13:00:00,299.76,300.2,299.76,299.98,35603.0,296.3489,296.7839,296.3489,296.5664,35603.0
2025-02-19 13:10:00,300.04,300.04,299.51,299.69,39672.0,296.6257,296.6257,296.1017,296.2797,39672.0
2025-02-19 13:20:00,299.67,300.19,299.66,300.19,26572.0,296.2599,296.774,296.25,296.774,26572.0
2025-02-19 13:30:00,300.16,300.26,299.85,300.04,25807.0,296.7443,296.8432,296.4379,296.6257,25807.0
2025-02-19 13:40:00,300.06,300.08,299.75,299.84,20221.0,296.6455,296.6652,296.339,296.428,20221.0
2025-02-19 13:50:00,299.84,300.3,299.84,300.05,22164.0,296.428,296.8827,296.428,296.6356,22164.0
2025-02-19 14:00:00,300.05,300.16,299.94,300.13,20004.0,296.6356,296.7443,296.5268,296.7147,20004.0
2025-02-19 14:10:00,300.13,301.26,300.12,301.22,35783.0,296.7147,297.8318,296.7048,297.7923,35783.0
2025-02-19 14:20:00,301.22,301.55,301.13,301.41,17829.0,297.7923,298.1185,297.7033,297.9801,17829.0
2025-02-19 14:30:00,301.5,301.54,301.19,301.31,19095.0,298.0691,298.1086,297.7626,297.8812,19095.0
2025-02-19 14:40:00,301.29,301.29,300.65,300.67,26241.0,297.8615,297.8615,297.2288,297.2485,26241.0
2025-02-19 14:50:00,300.66,301.22,300.59,301.14,29281.0,297.2386,297.7923,297.1694,297.7132,29281.0
2025-02-19 15:00:00,301.14,301.24,300.93,301.06,29707.0,297.7132,297.812,297.5056,297.6341,29707.0
2025-02-19 15:10:00,301.18,301.51,301.05,301.33,24480.0,297.7527,298.079,297.6242,297.901,24480.0
2025-02-19 15:20:00,301.31,301.87,301.3,301.75,28373.0,297.8812,298.4349,297.8714,298.3162,28373.0
2025-02-19 15:30:00,301.75,302.22,301.74,302.12,32661.0,298.3162,298.7809,298.3063,298.682,32661.0
2025-02-19 15:40:00,302.16,302.33,301.86,302.11,39519.0,298.7216,298.8896,298.425,298.6721,39519.0
2025-02-19 15:50:00,302.16,302.26,301.59,301.92,136924.0,298.7216,298.8204,298.1581,298.4843,136924.0
2025-02-20 09:30:00,300.83,300.83,299.57,299.81,83373.0,297.4067,297.4067,296.161,296.3983,83373.0
2025-02-20 09:40:00,299.59,300.35,299.11,299.23,32077.0,296.1808,296.9322,295.7063,295.8249,32077.0
2025-02-20 09:50:00,299.11,299.72,299.11,299.53,22472.0,295.7063,296.3093,295.7063,296.1215,22472.0
2025-02-20 10:00:00,299.74,300.03,298.92,299.34,33516.0,296.3291,296.6158,295.5184,295.9337,33516.0
2025-02-20 10:10:00,299.26,299.5,298.4,298.48,23644.0,295.8546,296.0918,295.0044,295.0834,23644.0
2025-02-20 10:20:00,298.6,298.86,298.22,298.85,28059.0,295.2021,295.4591,294.8264,295.4492,28059.0
2025-02-20 10:30:00,298.85,299.51,298.8,299.04,26758.0,295.4492,296.1017,295.3998,295.6371,26758.0
2025-02-20 10:40:00,299.06,299.97,299.04,299.97,22900.0,295.6568,296.5565,295.6371,296.5565,22900.0
2025-02-20 10:50:00,299.91,299.91,299.23,299.85,16880.0,296.4972,296.4972,295.8249,296.4379,16880.0
2025-02-20 11:00:00,299.83,299.86,299.16,299.62,16701.0,296.4181,296.4477,295.7557,296.2105,16701.0
2025-02-20 11:10:00,299.66,299.83,299.36,299.56,24237.0,296.25,296.4181,295.9534,296.1512,24237.0
2025-02-20 11:20:00,299.56,299.89,299.02,299.19,19398.0,296.1512,296.4774,295.6173,295.7854,19398.0
2025-02-20 11:30:00,299.31,299.31,298.62,298.85,25198.0,295.904,295.904,295.2219,295.4492,25198.0
2025-02-20 11:40:00,298.84,298.92,298.51,298.51,15415.0,295.4393,295.5184,295.1131,295.1131,15415.0
2025-02-20 11:50:00,298.58,298.62,298.25,298.26,18671.0,295.1823,295.2219,294.8561,294.8659,18671.0
2025-02-20 12:00:00,298.2,298.48,298.15,298.36,15301.0,294.8066,295.0834,294.7572,294.9648,15301.0
2025-02-20 12:10:00,298.36,299.07,298.36,298.92,29878.0,294.9648,295.6667,294.9648,295.5184,29878.0
2025-02-20 12:20:00,298.84,299.03,298.72,298.79,12193.0,295.4393,295.6272,295.3207,295.3899,12193.0
2025-02-20 12:30:00,298.78,299.32,298.69,299.21,34202.0,295.38,295.9139,295.2911,295.8051,34202.0
2025-02-20 12:40:00,299.18,299.34,299.03,299.33,11157.0,295.7755,295.9337,295.6272,295.9238,11157.0
2025-02-20 12:50:00,299.4,299.41,298.93,299.03,10854.0,295.993,296.0029,295.5283,295.6272,10854.0
2025-02-20 13:00:00,298.99,299.26,298.87,299.22,10850.0,295.5876,295.8546,295.469,295.815,10850.0
2025-02-20 13:10:00,299.22,299.38,299.12,299.14,11525.0,295.815,295.9732,295.7162,295.7359,11525.0
2025-02-20 13:20:00,299.13,299.18,298.94,299.14,16191.0,295.726,295.7755,295.5382,295.7359,16191.0
2025-02-20 13:30:00,299.11,299.67,299.11,299.67,11648.0,295.7063,296.2599,295.7063,296.2599,11648.0
2025-02-20 13:40:00,299.65,300.0,299.56,299.73,15491.0,296.2401,296.5861,296.1512,296.3192,15491.0
2025-02-20 13:50:00,299.66,299.92,299.51,299.92,13933.0,296.25,296.5071,296.1017,296.5071,13933.0
2025-02-20 14:00:00,299.94,300.29,299.85,300.19,24294.0,296.5268,296.8728,296.4379,296.774,24294.0
2025-02-20 14:10:00,300.18,300.72,300.0,300.72,34276.0,296.7641,297.298,296.5861,297.298,34276.0
2025-02-20 14:20:00,300.72,300.91,300.61,300.86,26097.0,297.298,297.4858,297.1892,297.4364,26097.0
2025-02-20 14:30:00,300.86,301.2,300.79,301.17,25067.0,297.4364,297.7725,297.3672,297.7428,25067.0
2025-02-20 14:40:00,301.17,302.09,301.09,302.0,33350.0,297.7428,298.6524,297.6637,298.5634,33350.0
2025-02-20 14:50:00,302.02,302.5,302.02,302.13,40943.0,298.5832,299.0577,298.5832,298.6919,40943.0
2025-02-20 15:00:00,302.17,302.17,301.6,301.94,30619.0,298.7315,298.7315,298.1679,298.5041,30619.0
2025-02-20 15:10:00,301.94,302.24,301.81,302.12,34420.0,298.5041,298.8007,298.3756,298.682,34420.0
2025-02-20 15:20:00,302.09,302.41,302.09,302.32,31504.0,298.6524,298.9687,298.6524,298.8797,31504.0
2025-02-20 15:30:00,302.32,302.48,301.92,302.08,41857.0,298.8797,299.0379,298.4843,298.6425,41857.0
2025-02-20 15:40:00,302.02,302.14,301.54,301.9,69796.0,298.5832,298.7018,298.1086,298.4645,69796.0
2025-02-20 15:50:00,301.98,303.13,301.98,303.02,244068.0,298.5436,299.6805,298.5436,299.5718,244068.0
2025-02-21 09:30:00,303.92,304.5,302.32,302.56,153133.0,300.4615,301.0349,298.8797,299.117,153133.0
2025-02-21 09:40:00,302.56,303.11,301.59,301.69,51618.0,299.117,299.6608,298.1581,298.2569,51618.0
2025-02-21 09:50:00,301.67,302.8,301.67,302.67,62495.0,298.2371,299.3543,298.2371,299.2258,62495.0
2025-02-21 10:00:00,302.63,304.0,302.59,304.0,18807.0,299.1862,300.5406,299.1467,300.5406,18807.0
2025-02-21 10:10:00,303.97,304.3,303.21,303.71,15410.0,300.511,300.8372,299.7596,300.2539,15410.0
2025-02-21 10:20:00,303.89,304.42,303.82,304.3,21510.0,300.4319,300.9559,300.3627,300.8372,21510.0
2025-02-21 10:30:00,304.19,304.58,304.01,304.23,23551.0,300.7285,301.114,300.5505,300.768,23551.0
2025-02-21 10:40:00,304.21,304.78,304.13,304.4,21726.0,300.7482,301.3118,300.6692,300.9361,21726.0
2025-02-21 10:50:00,304.4,304.9,304.2,304.7,13370.0,300.9361,301.4304,300.7384,301.2327,13370.0
2025-02-21 11:00:00,304.76,305.86,304.76,305.76,33106.0,301.292,302.3795,301.292,302.2806,33106.0
2025-02-21 11:10:00,305.63,305.72,305.22,305.68,46277.0,302.1521,302.2411,301.7467,302.2015,46277.0
2025-02-21 11:20:00,305.71,305.89,305.19,305.38,18385.0,302.2312,302.4091,301.7171,301.9049,18385.0
2025-02-21 11:30:00,305.38,305.68,304.91,305.68,14477.0,301.9049,302.2015,301.4403,302.2015,14477.0
2025-02-21 11:40:00,305.68,305.73,305.42,305.57,17817.0,302.2015,302.2509,301.9445,302.0928,17817.0
2025-02-21 11:50:00,305.63,305.78,305.49,305.78,10845.0,302.1521,302.3004,302.0137,302.3004,10845.0
2025-02-21 12:00:00,305.75,305.85,304.8,304.95,39034.0,302.2707,302.3696,301.3315,301.4798,39034.0
2025-02-21 12:10:00,304.99,305.06,304.56,304.76,18717.0,301.5194,301.5886,301.0943,301.292,18717.0
2025-02-21 12:20:00,304.76,305.31,304.68,305.04,20253.0,301.292,301.8357,301.2129,301.5688,20253.0
2025-02-21 12:30:00,304.96,305.08,304.63,304.85,14359.0,301.4897,301.6083,301.1635,301.381,14359.0
2025-02-21 12:40:00,304.93,305.33,304.82,305.33,12364.0,301.46,301.8555,301.3513,301.8555,12364.0
2025-02-21 12:50:00,305.3,305.59,305.16,305.37,19667.0,301.8258,302.1125,301.6874,301.895,19667.0
2025-02-21 13:00:00,305.29,305.35,304.69,304.75,15450.0,301.816,301.8753,301.2228,301.2821,15450.0
2025-02-21 13:10:00,304.74,304.84,304.29,304.63,16084.0,301.2722,301.3711,300.8273,301.1635,16084.0
2025-02-21 13:20:00,304.48,304.82,304.22,304.28,14765.0,301.0152,301.3513,300.7581,300.8174,14765.0
2025-02-21 13:30:00,304.25,304.31,303.49,303.49,34924.0,300.7878,300.8471,300.0364,300.0364,34924.0
2025-02-21 13:40:00,303.49,303.93,303.49,303.9,16043.0,300.0364,300.4714,300.0364,300.4418,16043.0
2025-02-21 13:50:00,303.9,304.2,303.87,304.13,19461.0,300.4418,300.7384,300.4121,300.6692,19461.0
2025-02-21 14:00:00,304.12,305.1,304.07,305.1,34839.0,300.6593,301.6281,300.6098,301.6281,34839.0
2025-02-21 14:10:00,304.98,305.96,304.98,305.88,32770.0,301.5095,302.4783,301.5095,302.3992,32770.0
2025-02-21 14:20:00,305.88,305.95,305.16,305.43,27343.0,302.3992,302.4684,301.6874,301.9544,27343.0
2025-02-21 14:30:00,305.42,305.62,305.03,305.24,22703.0,301.9445,302.1422,301.5589,301.7665,22703.0
2025-02-21 14:40:00,305.24,305.38,305.05,305.3,17515.0,301.7665,301.9049,301.5787,301.8258,17515.0
2025-02-21 14:50:00,305.34,305.77,305.07,305.13,32953.0,301.8654,302.2905,301.5985,301.6578,32953.0
2025-02-21 15:00:00,305.13,305.16,304.32,304.46,32185.0,301.6578,301.6874,300.857,300.9954,32185.0
2025-02-21 15:10:00,304.46,304.74,304.17,304.56,27110.0,300.9954,301.2722,300.7087,301.0943,27110.0
2025-02-21 15:20:00,304.56,305.03,304.46,304.88,30832.0,301.0943,301.5589,300.9954,301.4106,30832.0
2025-02-21 15:30:00,304.88,305.04,304.65,304.98,41147.0,301.4106,301.5688,301.1832,301.5095,41147.0
2025-02-21 15:40:00,305.01,305.45,304.87,304.88,64280.0,301.5391,301.9741,301.4007,301.4106,64280.0
2025-02-21 15:50:00,304.8,305.19,304.46,304.82,154357.0,301.3315,301.7171,300.9954,301.3513,154357.0
2025-02-24 09:30:00,305.0,306.16,304.12,305.93,112744.0,301.5293,302.6761,300.6593,302.4487,112744.0
2025-02-24 09:40:00,305.96,306.5,305.14,306.24,45031.0,302.4783,303.0122,301.6677,302.7551,45031.0
2025-02-24 09:50:00,306.23,307.86,306.08,307.73,43454.0,302.7453,304.3567,302.597,304.2282,43454.0
2025-02-24 10:00:00,307.74,310.0,307.48,309.68,136755.0,304.2381,306.4724,303.981,306.156,136755.0
2025-02-24 10:10:00,309.62,309.67,308.12,308.7,51986.0,306.0967,306.1461,304.6137,305.1871,51986.0
2025-02-24 10:20:00,308.85,310.24,308.68,310.01,54432.0,305.3354,306.7096,305.1674,306.4822,54432.0
2025-02-24 10:30:00,310.11,310.44,308.94,309.24,46753.0,306.5811,306.9073,305.4244,305.721,46753.0
2025-02-24 10:40:00,309.24,310.22,309.0,309.85,68959.0,305.721,306.6899,305.4837,306.3241,68959.0
2025-02-24 10:50:00,309.75,309.91,308.82,309.29,35709.0,306.2252,306.3834,305.3058,305.7704,35709.0
2025-02-24 11:00:00,309.36,309.93,309.04,309.04,48522.0,305.8396,306.4032,305.5233,305.5233,48522.0
2025-02-24 11:10:00,309.0,309.78,308.71,308.85,27637.0,305.4837,306.2549,305.197,305.3354,27637.0
2025-02-24 11:20:00,308.87,309.03,308.01,308.67,31053.0,305.3552,305.5134,304.505,305.1575,31053.0
2025-02-24 11:30:00,308.81,309.29,308.38,308.56,38235.0,305.2959,305.7704,304.8708,305.0487,38235.0
2025-02-24 11:40:00,308.51,309.17,308.4,308.69,35024.0,304.9993,305.6518,304.8906,305.1773,35024.0
2025-02-24 11:50:00,308.76,308.87,307.99,308.07,18098.0,305.2465,305.3552,304.4852,304.5643,18098.0
2025-02-24 12:00:00,308.16,308.37,307.45,307.55,20443.0,304.6533,304.8609,303.9514,304.0502,20443.0
2025-02-24 12:10:00,307.49,307.71,307.33,307.39,16451.0,303.9909,304.2084,303.8327,303.8921,16451.0
2025-02-24 12:20:00,307.4,307.75,307.31,307.37,12342.0,303.9019,304.248,303.813,303.8723,12342.0
2025-02-24 12:30:00,307.46,307.78,307.31,307.66,15448.0,303.9613,304.2776,303.813,304.159,15448.0
2025-02-24 12:40:00,307.66,307.76,307.43,307.6,10976.0,304.159,304.2578,303.9316,304.0997,10976.0
2025-02-24 12:50:00,307.57,307.88,307.37,307.52,34885.0,304.07,304.3765,303.8723,304.0206,34885.0
2025-02-24 13:00:00,307.52,307.67,307.24,307.65,15179.0,304.0206,304.1689,303.7438,304.1491,15179.0
2025-02-24 13:10:00,307.71,307.75,307.08,307.35,17851.0,304.2084,304.248,303.5856,303.8525,17851.0
2025-02-24 13:20:00,307.32,307.58,306.95,306.96,20990.0,303.8229,304.0799,303.4571,303.4669,20990.0
2025-02-24 13:30:00,306.83,307.58,306.83,307.39,21355.0,303.3384,304.0799,303.3384,303.8921,21355.0
2025-02-24 13:40:00,307.5,307.51,307.12,307.24,12006.0,304.0008,304.0107,303.6251,303.7438,12006.0
2025-02-24 13:50:00,307.24,307.58,307.03,307.43,31383.0,303.7438,304.0799,303.5362,303.9316,31383.0
2025-02-24 14:00:00,307.4,307.7,307.26,307.43,13036.0,303.9019,304.1985,303.7635,303.9316,13036.0
2025-02-24 14:10:00,307.42,307.51,307.11,307.11,22603.0,303.9217,304.0107,303.6152,303.6152,22603.0
2025-02-24 14:20:00,307.19,307.42,307.13,307.34,19589.0,303.6943,303.9217,303.635,303.8426,19589.0
2025-02-24 14:30:00,307.33,307.78,307.27,307.27,17250.0,303.8327,304.2776,303.7734,303.7734,17250.0
2025-02-24 14:40:00,307.21,307.52,307.11,307.39,12685.0,303.7141,304.0206,303.6152,303.8921,12685.0
2025-02-24 14:50:00,307.27,307.76,307.27,307.75,24571.0,303.7734,304.2578,303.7734,304.248,24571.0
2025-02-24 15:00:00,307.75,307.75,307.4,307.4,23174.0,304.248,304.248,303.9019,303.9019,23174.0
2025-02-24 15:10:00,307.41,307.41,306.81,306.99,23851.0,303.9118,303.9118,303.3187,303.4966,23851.0
2025-02-24 15:20:00,306.99,307.06,306.69,306.71,35432.0,303.4966,303.5658,303.2,303.2198,35432.0
2025-02-24 15:30:00,306.71,306.89,306.57,306.67,34845.0,303.2198,303.3977,303.0814,303.1802,34845.0
2025-02-24 15:40:00,306.7,307.1,306.5,307.03,39272.0,303.2099,303.6054,303.0122,303.5362,39272.0
2025-02-24 15:50:00,307.08,307.69,306.52,307.66,222482.0,303.5856,304.1886,303.032,304.159,222482.0
2025-02-25 09:30:00,309.18,309.8,308.45,308.73,84870.0,305.6617,306.2746,304.94,305.2168,84870.0
2025-02-25 09:40:00,308.56,308.79,308.08,308.21,51381.0,305.0487,305.2761,304.5742,304.7027,51381.0
2025-02-25 09:50:00,308.2,308.8,308.14,308.37,36327.0,304.6928,305.286,304.6335,304.8609,36327.0
2025-02-25 10:00:00,308.25,308.45,307.99,308.15,90251.0,304.7423,304.94,304.4852,304.6434,90251.0
2025-02-25 10:10:00,308.16,309.0,308.11,308.82,72574.0,304.6533,305.4837,304.6039,305.3058,72574.0
2025-02-25 10:20:00,308.83,308.93,308.4,308.66,38774.0,305.3157,305.4145,304.8906,305.1476,38774.0
2025-02-25 10:30:00,308.61,308.98,308.25,308.96,56885.0,305.0982,305.464,304.7423,305.4442,56885.0
2025-02-25 10:40:00,308.88,309.95,308.84,309.62,70665.0,305.3651,306.4229,305.3256,306.0967,70665.0
2025-02-25 10:50:00,309.49,309.73,309.07,309.37,61152.0,305.9682,306.2054,305.5529,305.8495,61152.0
2025-02-25 11:00:00,309.48,310.1,309.4,309.76,58332.0,305.9583,306.5712,305.8792,306.2351,58332.0
2025-02-25 11:10:00,309.81,310.08,309.35,309.37,27523.0,306.2845,306.5514,305.8298,305.8495,27523.0
2025-02-25 11:20:00,309.37,309.81,308.86,309.69,60154.0,305.8495,306.2845,305.3453,306.1659,60154.0
2025-02-25 11:30:00,309.6,309.96,309.06,309.87,94821.0,306.0769,306.4328,305.5431,306.3438,94821.0
2025-02-25 11:40:00,309.77,309.92,309.4,309.8,18506.0,306.245,306.3933,305.8792,306.2746,18506.0
2025-02-25 11:50:00,309.82,310.8,309.73,310.43,44878.0,306.2944,307.2633,306.2054,306.8975,44878.0
2025-02-25 12:00:00,310.45,310.45,309.87,309.87,30277.0,306.9172,306.9172,306.3438,306.3438,30277.0
2025-02-25 12:10:00,309.9,310.13,309.8,310.08,12824.0,306.3735,306.6009,306.2746,306.5514,12824.0
2025-02-25 12:20:00,310.06,310.44,309.98,310.38,21821.0,306.5317,306.9073,306.4526,306.848,21821.0
2025-02-25 12:30:00,310.38,310.59,310.08,310.21,23577.0,306.848,307.0556,306.5514,306.68,23577.0
2025-02-25 12:40:00,310.21,311.67,310.18,311.37,130255.0,306.68,308.1234,306.6503,307.8268,130255.0
2025-02-25 12:50:00,311.35,311.54,310.71,311.02,68793.0,307.807,307.9948,307.1743,307.4807,68793.0
2025-02-25 13:00:00,311.04,311.26,310.66,311.15,31791.0,307.5005,307.718,307.1248,307.6093,31791.0
2025-02-25 13:10:00,311.23,311.6,310.69,311.3,43110.0,307.6884,308.0541,307.1545,307.7576,43110.0
2025-02-25 13:20:00,311.28,311.61,310.93,310.93,28906.0,307.7378,308.064,307.3918,307.3918,28906.0
2025-02-25 13:30:00,310.97,311.42,310.85,311.39,22482.0,307.4313,307.8762,307.3127,307.8465,22482.0
2025-02-25 13:40:00,311.34,311.71,311.25,311.6,52526.0,307.7971,308.1629,307.7081,308.0541,52526.0
2025-02-25 13:50:00,311.65,311.67,311.03,311.1,109777.0,308.1036,308.1234,307.4906,307.5598,109777.0
2025-02-25 14:00:00,311.08,311.2,310.52,310.75,31498.0,307.5401,307.6587,306.9864,307.2138,31498.0
2025-02-25 14:10:00,310.71,310.88,310.31,310.63,57365.0,307.1743,307.3423,306.7788,307.0952,57365.0
2025-02-25 14:20:00,310.63,310.73,309.73,309.81,36304.0,307.0952,307.194,306.2054,306.2845,36304.0
2025-02-25 14:30:00,309.86,310.17,309.5,310.17,33032.0,306.3339,306.6404,305.978,306.6404,33032.0
2025-02-25 14:40:00,310.17,310.5,310.02,310.09,27282.0,306.6404,306.9667,306.4921,306.5613,27282.0
2025-02-25 14:50:00,310.03,310.47,310.02,310.44,39577.0,306.502,306.937,306.4921,306.9073,39577.0
2025-02-25 15:00:00,310.44,310.55,310.04,310.04,31404.0,306.9073,307.0161,306.5119,306.5119,31404.0
2025-02-25 15:10:00,310.1,310.28,309.85,310.24,45985.0,306.5712,306.7492,306.3241,306.7096,45985.0
2025-02-25 15:20:00,310.24,310.52,310.01,310.09,37575.0,306.7096,306.9864,306.4822,306.5613,37575.0
2025-02-25 15:30:00,310.09,310.36,309.85,310.19,71570.0,306.5613,306.8283,306.3241,306.6602,71570.0
2025-02-25 15:40:00,310.19,310.8,309.95,310.79,83907.0,306.6602,307.2633,306.4229,307.2534,83907.0
2025-02-25 15:50:00,310.73,311.32,310.41,310.73,263412.0,307.194,307.7773,306.8777,307.194,263412.0
2025-02-26 09:30:00,311.7,314.55,308.8,309.11,265144.0,308.153,310.9706,305.286,305.5925,265144.0
2025-02-26 09:40:00,309.27,309.63,308.56,309.52,78952.0,305.7507,306.1066,305.0487,305.9978,78952.0
2025-02-26 09:50:00,309.53,309.74,307.75,307.75,63108.0,306.0077,306.2153,304.248,304.248,63108.0
2025-02-26 10:00:00,308.15,309.13,308.03,308.62,79458.0,304.6434,305.6123,304.5248,305.1081,79458.0
2025-02-26 10:10:00,308.62,308.72,307.8,307.8,55691.0,305.1081,305.2069,304.2974,304.2974,55691.0
2025-02-26 10:20:00,307.81,308.24,307.52,307.61,131644.0,304.3073,304.7324,304.0206,304.1096,131644.0
2025-02-26 10:30:00,307.66,308.12,307.37,307.59,57297.0,304.159,304.6137,303.8723,304.0898,57297.0
2025-02-26 10:40:00,307.48,308.56,307.45,308.53,58447.0,303.981,305.0487,303.9514,305.0191,58447.0
2025-02-26 10:50:00,308.68,309.07,308.3,308.75,45265.0,305.1674,305.5529,304.7917,305.2366,45265.0
2025-02-26 11:00:00,308.71,308.77,308.3,308.7,15839.0,305.197,305.2564,304.7917,305.1871,15839.0
2025-02-26 11:10:00,308.66,309.5,308.6,308.96,45702.0,305.1476,305.978,305.0883,305.4442,45702.0
2025-02-26 11:20:00,308.95,309.95,308.95,309.62,37364.0,305.4343,306.4229,305.4343,306.0967,37364.0
2025-02-26 11:30:00,309.4,309.77,309.19,309.55,66490.0,305.8792,306.245,305.6716,306.0275,66490.0
2025-02-26 11:40:00,309.43,309.55,308.65,308.66,43656.0,305.9088,306.0275,305.1377,305.1476,43656.0
2025-02-26 11:50:00,308.66,308.7,307.01,307.23,62828.0,305.1476,305.1871,303.5164,303.7339,62828.0
2025-02-26 12:00:00,307.28,307.5,306.79,306.99,50499.0,303.7833,304.0008,303.2989,303.4966,50499.0
2025-02-26 12:10:00,307.0,307.59,306.91,307.43,26106.0,303.5065,304.0898,303.4175,303.9316,26106.0
2025-02-26 12:20:00,307.34,307.5,307.0,307.19,20021.0,303.8426,304.0008,303.5065,303.6943,20021.0
2025-02-26 12:30:00,307.19,307.31,306.43,306.51,24328.0,303.6943,303.813,302.943,303.0221,24328.0
2025-02-26 12:40:00,306.43,306.5,306.12,306.13,24511.0,302.943,303.0122,302.6365,302.6464,24511.0
2025-02-26 12:50:00,306.23,306.25,305.55,305.78,61389.0,302.7453,302.765,302.073,302.3004,61389.0
2025-02-26 13:00:00,305.85,306.31,305.62,306.1,30959.0,302.3696,302.8243,302.1422,302.6167,30959.0
2025-02-26 13:10:00,306.15,306.22,305.35,305.5,17438.0,302.6662,302.7354,301.8753,302.0236,17438.0
2025-02-26 13:20:00,305.4,305.74,305.23,305.55,16365.0,301.9247,302.2608,301.7566,302.073,16365.0
2025-02-26 13:30:00,305.55,305.66,305.34,305.54,10709.0,302.073,302.1817,301.8654,302.0631,10709.0
2025-02-26 13:40:00,305.54,305.74,304.94,304.97,25424.0,302.0631,302.2608,301.4699,301.4996,25424.0
2025-02-26 13:50:00,304.99,305.48,304.9,305.37,21680.0,301.5194,302.0038,301.4304,301.895,21680.0
2025-02-26 14:00:00,305.41,305.63,304.79,305.18,35089.0,301.9346,302.1521,301.3216,301.7072,35089.0
2025-02-26 14:10:00,305.13,305.18,304.84,305.07,40023.0,301.6578,301.7072,301.3711,301.5985,40023.0
2025-02-26 14:20:00,305.07,305.72,304.94,305.56,24328.0,301.5985,302.2411,301.4699,302.0829,24328.0
2025-02-26 14:30:00,305.59,305.66,305.18,305.5,24986.0,302.1125,302.1817,301.7072,302.0236,24986.0
2025-02-26 14:40:00,305.4,305.43,305.1,305.14,24171.0,301.9247,301.9544,301.6281,301.6677,24171.0
2025-02-26 14:50:00,305.12,305.36,304.9,304.99,26469.0,301.6479,301.8852,301.4304,301.5194,26469.0
2025-02-26 15:00:00,305.02,305.17,304.94,305.02,17516.0,301.549,301.6973,301.4699,301.549,17516.0
2025-02-26 15:10:00,305.02,305.47,304.98,305.47,22904.0,301.549,301.9939,301.5095,301.9939,22904.0
2025-02-26 15:20:00,305.47,305.47,304.88,304.9,24554.0,301.9939,301.9939,301.4106,301.4304,24554.0
2025-02-26 15:30:00,304.96,305.3,304.89,304.98,35001.0,301.4897,301.8258,301.4205,301.5095,35001.0
2025-02-26 15:40:00,304.98,305.25,304.73,304.87,42974.0,301.5095,301.7764,301.2623,301.4007,42974.0
2025-02-26 15:50:00,304.84,304.89,303.68,304.3,233793.0,301.3711,301.4205,300.2243,300.8372,233793.0
2025-02-27 09:30:00,305.19,307.35,304.22,307.19,169588.0,301.7171,303.8525,300.7581,303.6943,169588.0
2025-02-27 09:40:00,307.19,308.29,306.97,307.66,82165.0,303.6943,304.7818,303.4768,304.159,82165.0
2025-02-27 09:50:00,307.61,309.18,307.54,308.89,90322.0,304.1096,305.6617,304.0403,305.375,90322.0
2025-02-27 10:00:00,308.98,309.55,308.32,309.05,71265.0,305.464,306.0275,304.8115,305.5332,71265.0
2025-02-27 10:10:00,309.0,309.55,308.11,309.55,39224.0,305.4837,306.0275,304.6039,306.0275,39224.0
2025-02-27 10:20:00,309.62,310.82,309.44,310.37,58301.0,306.0967,307.283,305.9187,306.8381,58301.0
2025-02-27 10:30:00,310.45,311.28,310.24,310.63,36974.0,306.9172,307.7378,306.7096,307.0952,36974.0
2025-02-27 10:40:00,310.75,311.33,310.62,311.31,34451.0,307.2138,307.7872,307.0853,307.7674,34451.0
2025-02-27 10:50:00,311.24,311.78,310.73,310.73,57479.0,307.6982,308.2321,307.194,307.194,57479.0
2025-02-27 11:00:00,310.82,311.15,310.51,310.79,31101.0,307.283,307.6093,306.9766,307.2534,31101.0
2025-02-27 11:10:00,310.79,311.3,310.43,311.11,18191.0,307.2534,307.7576,306.8975,307.5697,18191.0
2025-02-27 11:20:00,311.11,311.4,310.7,310.73,38554.0,307.5697,307.8564,307.1644,307.194,38554.0
2025-02-27 11:30:00,310.64,311.02,310.63,310.85,24487.0,307.1051,307.4807,307.0952,307.3127,24487.0
2025-02-27 11:40:00,310.73,310.73,309.76,309.82,14242.0,307.194,307.194,306.2351,306.2944,14242.0
2025-02-27 11:50:00,309.82,309.92,309.33,309.82,25613.0,306.2944,306.3933,305.81,306.2944,25613.0
2025-02-27 12:00:00,309.85,309.92,309.28,309.28,19300.0,306.3241,306.3933,305.7605,305.7605,19300.0
2025-02-27 12:10:00,309.27,309.49,309.02,309.34,29854.0,305.7507,305.9682,305.5035,305.8199,29854.0
2025-02-27 12:20:00,309.32,310.25,309.2,310.25,19533.0,305.8001,306.7195,305.6815,306.7195,19533.0
2025-02-27 12:30:00,310.25,310.76,310.23,310.57,23296.0,306.7195,307.2237,306.6997,307.0359,23296.0
2025-02-27 12:40:00,310.53,310.53,309.91,309.96,20571.0,306.9963,306.9963,306.3834,306.4328,20571.0
2025-02-27 12:50:00,310.06,310.32,309.91,310.22,12276.0,306.5317,306.7887,306.3834,306.6899,12276.0
2025-02-27 13:00:00,310.21,310.54,309.95,309.98,26445.0,306.68,307.0062,306.4229,306.4526,26445.0
2025-02-27 13:10:00,310.01,310.23,309.87,309.93,26465.0,306.4822,306.6997,306.3438,306.4032,26465.0
2025-02-27 13:20:00,309.92,310.53,309.85,310.22,31961.0,306.3933,306.9963,306.3241,306.6899,31961.0
2025-02-27 13:30:00,310.27,310.62,310.04,310.62,19276.0,306.7393,307.0853,306.5119,307.0853,19276.0
2025-02-27 13:40:00,310.55,310.9,310.27,310.4,11881.0,307.0161,307.3621,306.7393,306.8678,11881.0
2025-02-27 13:50:00,310.38,310.41,310.12,310.13,17061.0,306.848,306.8777,306.591,306.6009,17061.0
2025-02-27 14:00:00,310.17,310.49,310.05,310.37,18349.0,306.6404,306.9568,306.5218,306.8381,18349.0
2025-02-27 14:10:00,310.42,310.46,310.23,310.41,16759.0,306.8876,306.9271,306.6997,306.8777,16759.0
2025-02-27 14:20:00,310.47,310.53,309.97,310.06,33528.0,306.937,306.9963,306.4427,306.5317,33528.0
2025-02-27 14:30:00,310.02,310.02,309.14,309.76,37431.0,306.4921,306.4921,305.6221,306.2351,37431.0
2025-02-27 14:40:00,309.78,309.98,309.48,309.54,19902.0,306.2549,306.4526,305.9583,306.0176,19902.0
2025-02-27 14:50:00,309.54,309.67,309.23,309.5,17598.0,306.0176,306.1461,305.7111,305.978,17598.0
2025-02-27 15:00:00,309.35,309.45,309.1,309.35,37777.0,305.8298,305.9286,305.5826,305.8298,37777.0
2025-02-27 15:10:00,309.35,309.66,309.25,309.66,26135.0,305.8298,306.1362,305.7309,306.1362,26135.0
2025-02-27 15:20:00,309.6,309.95,309.15,309.24,27535.0,306.0769,306.4229,305.632,305.721,27535.0
2025-02-27 15:30:00,309.22,309.55,309.0,309.0,52937.0,305.7012,306.0275,305.4837,305.4837,52937.0
2025-02-27 15:40:00,309.0,309.41,308.97,309.36,52839.0,305.4837,305.8891,305.4541,305.8396,52839.0
2025-02-27 15:50:00,309.26,310.14,308.64,309.92,265885.0,305.7408,306.6108,305.1278,306.3933,265885.0
2025-02-28 09:30:00,307.61,307.94,303.88,305.55,368915.0,304.1096,304.4358,300.422,302.073,368915.0
2025-02-28 09:40:00,305.63,307.54,305.4,306.65,63543.0,302.1521,304.0403,301.9247,303.1605,63543.0
2025-02-28 09:50:00,306.65,307.63,306.13,307.29,41164.0,303.1605,304.1293,302.6464,303.7932,41164.0
2025-02-28 10:00:00,307.5,307.68,306.23,306.46,38095.0,304.0008,304.1788,302.7453,302.9726,38095.0
2025-02-28 10:10:00,306.46,306.8,304.86,305.23,36092.0,302.9726,303.3088,301.3908,301.7566,36092.0
2025-02-28 10:20:00,305.2,305.51,304.55,304.68,37591.0,301.727,302.0334,301.0844,301.2129,37591.0
2025-02-28 10:30:00,304.78,305.19,304.56,305.06,34833.0,301.3118,301.7171,301.0943,301.5886,34833.0
2025-02-28 10:40:00,304.88,305.45,304.56,305.44,28949.0,301.4106,301.9741,301.0943,301.9642,28949.0
2025-02-28 10:50:00,305.31,306.87,305.19,306.57,26757.0,301.8357,303.378,301.7171,303.0814,26757.0
2025-02-28 11:00:00,306.49,307.17,306.12,306.69,48822.0,303.0023,303.6746,302.6365,303.2,48822.0
2025-02-28 11:10:00,306.82,307.08,306.3,306.37,32446.0,303.3285,303.5856,302.8145,302.8837,32446.0
2025-02-28 11:20:00,306.31,306.62,306.03,306.48,60059.0,302.8243,303.1308,302.5475,302.9924,60059.0
2025-02-28 11:30:00,306.48,307.26,306.3,307.08,42852.0,302.9924,303.7635,302.8145,303.5856,42852.0
2025-02-28 11:40:00,307.02,307.33,306.96,307.3,23909.0,303.5263,303.8327,303.4669,303.8031,23909.0
2025-02-28 11:50:00,307.31,307.49,306.78,306.81,33604.0,303.813,303.9909,303.289,303.3187,33604.0
2025-02-28 12:00:00,306.87,306.98,306.46,306.67,30257.0,303.378,303.4867,302.9726,303.1802,30257.0
2025-02-28 12:10:00,306.67,307.25,306.67,307.21,32061.0,303.1802,303.7536,303.1802,303.7141,32061.0
2025-02-28 12:20:00,307.21,307.6,306.83,306.9,51997.0,303.7141,304.0997,303.3384,303.4076,51997.0
2025-02-28 12:30:00,306.93,306.98,306.54,306.79,40734.0,303.4373,303.4867,303.0517,303.2989,40734.0
2025-02-28 12:40:00,306.75,306.77,305.8,305.99,67715.0,303.2593,303.2791,302.3201,302.508,67715.0
2025-02-28 12:50:00,305.92,306.32,305.87,306.1,24025.0,302.4388,302.8342,302.3894,302.6167,24025.0
2025-02-28 13:00:00,306.18,306.49,306.05,306.18,30413.0,302.6958,303.0023,302.5673,302.6958,30413.0
2025-02-28 13:10:00,306.18,306.32,305.56,305.83,53000.0,302.6958,302.8342,302.0829,302.3498,53000.0
2025-02-28 13:20:00,305.75,305.75,305.13,305.42,35284.0,302.2707,302.2707,301.6578,301.9445,35284.0
2025-02-28 13:30:00,305.47,306.12,305.46,305.96,39995.0,301.9939,302.6365,301.984,302.4783,39995.0
2025-02-28 13:40:00,305.96,306.1,305.56,305.91,20375.0,302.4783,302.6167,302.0829,302.4289,20375.0
2025-02-28 13:50:00,305.86,306.07,305.31,305.33,23955.0,302.3795,302.5871,301.8357,301.8555,23955.0
2025-02-28 14:00:00,305.34,305.94,305.33,305.53,34774.0,301.8654,302.4586,301.8555,302.0532,34774.0
2025-02-28 14:10:00,305.54,305.72,305.42,305.59,31958.0,302.0631,302.2411,301.9445,302.1125,31958.0
2025-02-28 14:20:00,305.6,305.86,305.2,305.7,27615.0,302.1224,302.3795,301.727,302.2213,27615.0
2025-02-28 14:30:00,305.7,305.87,305.36,305.42,30308.0,302.2213,302.3894,301.8852,301.9445,30308.0
2025-02-28 14:40:00,305.36,305.37,305.08,305.21,41895.0,301.8852,301.895,301.6083,301.7369,41895.0
2025-02-28 14:50:00,305.21,305.5,305.18,305.48,47783.0,301.7369,302.0236,301.7072,302.0038,47783.0
2025-02-28 15:00:00,305.52,306.04,305.47,305.85,55001.0,302.0433,302.5574,301.9939,302.3696,55001.0
2025-02-28 15:10:00,305.88,306.04,305.67,305.7,25242.0,302.3992,302.5574,302.1916,302.2213,25242.0
2025-02-28 15:20:00,305.65,306.03,305.47,306.0,45654.0,302.1719,302.5475,301.9939,302.5179,45654.0
2025-02-28 15:30:00,306.04,306.69,305.94,306.65,59684.0,302.5574,303.2,302.4586,303.1605,59684.0
2025-02-28 15:40:00,306.65,307.53,306.65,307.0,107627.0,303.1605,304.0305,303.1605,303.5065,107627.0
2025-02-28 15:50:00,306.97,308.52,306.95,308.23,350197.0,303.4768,305.0092,303.4571,304.7225,350197.0
2025-03-03 09:30:00,308.11,308.84,306.61,308.07,182093.0,306.3757,307.1016,304.8841,306.3359,182093.0
2025-03-03 09:40:00,308.17,309.49,307.47,307.66,58908.0,306.4353,307.7479,305.7393,305.9282,58908.0
2025-03-03 09:50:00,307.66,307.79,306.53,306.71,110328.0,305.9282,306.0575,304.8046,304.9836,110328.0
2025-03-03 10:00:00,306.76,307.5,306.03,307.28,87505.0,305.0333,305.7691,304.3074,305.5504,87505.0
2025-03-03 10:10:00,307.19,307.33,305.9,306.0,82803.0,305.4609,305.6001,304.1781,304.2776,82803.0
2025-03-03 10:20:00,306.0,306.49,305.6,305.76,60585.0,304.2776,304.7648,303.8798,304.0389,60585.0
2025-03-03 10:30:00,305.94,306.16,305.34,306.03,24887.0,304.2179,304.4367,303.6213,304.3074,24887.0
2025-03-03 10:40:00,306.03,306.7,305.69,305.79,28283.0,304.3074,304.9736,303.9693,304.0687,28283.0
2025-03-03 10:50:00,305.89,306.34,305.38,306.26,97026.0,304.1682,304.6157,303.6611,304.5361,97026.0
2025-03-03 11:00:00,306.06,306.42,305.31,305.44,31453.0,304.3372,304.6952,303.5914,303.7207,31453.0
2025-03-03 11:10:00,305.32,305.69,304.82,305.45,88230.0,303.6014,303.9693,303.1042,303.7307,88230.0
2025-03-03 11:20:00,305.82,306.15,305.0,305.0,41741.0,304.0986,304.4267,303.2832,303.2832,41741.0
2025-03-03 11:30:00,304.99,305.11,304.1,304.2,29558.0,303.2732,303.3926,302.3883,302.4877,29558.0
2025-03-03 11:40:00,304.04,304.51,304.04,304.3,26584.0,302.3286,302.796,302.3286,302.5871,26584.0
2025-03-03 11:50:00,304.39,304.75,304.35,304.51,16916.0,302.6766,303.0346,302.6369,302.796,16916.0
2025-03-03 12:00:00,304.51,304.94,304.27,304.44,47430.0,302.796,303.2235,302.5573,302.7263,47430.0
2025-03-03 12:10:00,304.54,304.83,304.3,304.32,37753.0,302.8258,303.1141,302.5871,302.607,37753.0
2025-03-03 12:20:00,304.45,304.59,304.22,304.28,22681.0,302.7363,302.8755,302.5076,302.5672,22681.0
2025-03-03 12:30:00,304.26,304.77,304.26,304.67,27685.0,302.5474,303.0545,302.5474,302.9551,27685.0
2025-03-03 12:40:00,304.66,304.89,304.38,304.83,28358.0,302.9451,303.1738,302.6667,303.1141,28358.0
2025-03-03 12:50:00,304.85,304.91,304.25,304.34,17673.0,303.134,303.1937,302.5374,302.6269,17673.0
2025-03-03 13:00:00,304.42,304.42,304.06,304.36,27246.0,302.7065,302.7065,302.3485,302.6468,27246.0
2025-03-03 13:10:00,304.36,304.85,304.35,304.43,27796.0,302.6468,303.134,302.6369,302.7164,27796.0
2025-03-03 13:20:00,304.53,304.56,304.08,304.18,11573.0,302.8158,302.8457,302.3684,302.4678,11573.0
2025-03-03 13:30:00,304.18,304.38,303.81,304.25,20070.0,302.4678,302.6667,302.0999,302.5374,20070.0
2025-03-03 13:40:00,304.25,304.65,304.07,304.38,58675.0,302.5374,302.9352,302.3584,302.6667,58675.0
2025-03-03 13:50:00,304.4,304.81,303.8,303.96,22715.0,302.6866,303.0943,302.0899,302.249,22715.0
2025-03-03 14:00:00,303.98,304.56,303.93,304.49,22950.0,302.2689,302.8457,302.2192,302.7761,22950.0
2025-03-03 14:10:00,304.42,304.84,304.39,304.74,45889.0,302.7065,303.1241,302.6766,303.0247,45889.0
2025-03-03 14:20:00,304.78,304.78,304.3,304.4,17538.0,303.0644,303.0644,302.5871,302.6866,17538.0
2025-03-03 14:30:00,304.48,304.82,304.25,304.47,13423.0,302.7661,303.1042,302.5374,302.7562,13423.0
2025-03-03 14:40:00,304.46,304.72,304.14,304.17,26287.0,302.7462,303.0048,302.428,302.4579,26287.0
2025-03-03 14:50:00,304.2,304.34,303.53,303.54,29785.0,302.4877,302.6269,301.8215,301.8314,29785.0
2025-03-03 15:00:00,303.54,303.57,302.88,303.17,22979.0,301.8314,301.8612,301.1751,301.4635,22979.0
2025-03-03 15:10:00,303.08,303.2,302.72,302.91,134690.0,301.374,301.4933,301.016,301.205,134690.0
2025-03-03 15:20:00,302.84,303.39,302.81,302.97,35408.0,301.1354,301.6823,301.1055,301.2646,35408.0
2025-03-03 15:30:00,302.84,303.09,302.52,302.53,33344.0,301.1354,301.3839,300.8172,300.8271,33344.0
2025-03-03 15:40:00,302.53,303.61,302.43,303.35,45755.0,300.8271,301.901,300.7277,301.6425,45755.0
2025-03-03 15:50:00,303.27,304.39,303.0,304.29,301674.0,301.5629,302.6766,301.2945,302.5772,301674.0
2025-03-04 09:30:00,304.59,308.88,304.59,306.76,177041.0,302.8755,307.1414,302.8755,305.0333,177041.0
2025-03-04 09:40:00,306.81,308.76,306.81,308.18,59846.0,305.083,307.022,305.083,306.4453,59846.0
2025-03-04 09:50:00,308.04,309.47,307.85,309.32,57705.0,306.3061,307.728,306.1172,307.5789,57705.0
2025-03-04 10:00:00,309.22,311.54,309.02,311.11,147264.0,307.4794,309.7864,307.2806,309.3588,147264.0
2025-03-04 10:10:00,311.04,312.08,310.78,312.0,82433.0,309.2892,310.3233,309.0307,310.2438,82433.0
2025-03-04 10:20:00,312.0,312.82,311.76,312.58,77096.0,310.2438,311.0592,310.0051,310.8205,77096.0
2025-03-04 10:30:00,312.55,312.93,311.35,312.38,77055.0,310.7907,311.1686,309.5974,310.6217,77055.0
2025-03-04 10:40:00,312.38,312.78,310.52,311.22,94642.0,310.6217,311.0194,308.7721,309.4682,94642.0
2025-03-04 10:50:00,311.16,311.25,310.22,311.25,54539.0,309.4085,309.498,308.4738,309.498,54539.0
2025-03-04 11:00:00,311.25,311.88,310.86,310.86,83719.0,309.498,310.1245,309.1102,309.1102,83719.0
2025-03-04 11:10:00,310.86,311.94,310.75,310.91,44898.0,309.1102,310.1841,309.0008,309.1599,44898.0
2025-03-04 11:20:00,310.85,310.85,309.32,310.26,64519.0,309.1003,309.1003,307.5789,308.5136,64519.0
2025-03-04 11:30:00,310.19,310.76,309.87,310.16,41024.0,308.444,309.0108,308.1258,308.4141,41024.0
2025-03-04 11:40:00,310.01,310.38,309.8,310.13,38618.0,308.265,308.6329,308.0562,308.3843,38618.0
2025-03-04 11:50:00,310.12,310.46,308.77,308.84,26501.0,308.3744,308.7125,307.032,307.1016,26501.0
2025-03-04 12:00:00,308.93,309.43,308.92,309.05,18505.0,307.1911,307.6883,307.1811,307.3104,18505.0
2025-03-04 12:10:00,308.96,309.17,308.08,308.77,26731.0,307.2209,307.4297,306.3459,307.032,26731.0
2025-03-04 12:20:00,308.63,308.96,308.12,308.39,30829.0,306.8928,307.2209,306.3856,306.6541,30829.0
2025-03-04 12:30:00,308.35,309.03,308.02,308.65,41561.0,306.6143,307.2905,306.2862,306.9126,41561.0
2025-03-04 12:40:00,308.66,308.82,308.16,308.26,14243.0,306.9226,307.0817,306.4254,306.5248,14243.0
2025-03-04 12:50:00,308.2,308.37,307.86,308.2,22382.0,306.4652,306.6342,306.1271,306.4652,22382.0
2025-03-04 13:00:00,308.1,308.45,307.41,307.53,48882.0,306.3657,306.7138,305.6796,305.799,48882.0
2025-03-04 13:10:00,307.41,308.25,307.41,308.09,27065.0,305.6796,306.5149,305.6796,306.3558,27065.0
2025-03-04 13:20:00,308.11,308.11,307.35,307.36,15270.0,306.3757,306.3757,305.62,305.6299,15270.0
2025-03-04 13:30:00,307.4,307.83,307.26,307.83,15778.0,305.6697,306.0973,305.5305,306.0973,15778.0
2025-03-04 13:40:00,307.83,308.49,307.83,308.47,23276.0,306.0973,306.7535,306.0973,306.7337,23276.0
2025-03-04 13:50:00,308.38,308.85,308.31,308.61,30004.0,306.6442,307.1115,306.5746,306.8729,30004.0
2025-03-04 14:00:00,308.51,309.6,308.38,309.6,53297.0,306.7734,307.8573,306.6442,307.8573,53297.0
2025-03-04 14:10:00,309.48,309.59,308.76,308.85,21669.0,307.738,307.8474,307.022,307.1115,21669.0
2025-03-04 14:20:00,308.93,308.93,307.75,307.88,34424.0,307.1911,307.1911,306.0177,306.147,34424.0
2025-03-04 14:30:00,307.85,308.34,307.53,308.25,25605.0,306.1172,306.6044,305.799,306.5149,25605.0
2025-03-04 14:40:00,308.3,308.63,308.08,308.17,25391.0,306.5646,306.8928,306.3459,306.4353,25391.0
2025-03-04 14:50:00,308.27,308.44,307.77,308.38,26767.0,306.5348,306.7038,306.0376,306.6442,26767.0
2025-03-04 15:00:00,308.35,308.43,307.56,307.56,16880.0,306.6143,306.6939,305.8288,305.8288,16880.0
2025-03-04 15:10:00,307.5,307.75,306.89,307.69,32164.0,305.7691,306.0177,305.1626,305.9581,32164.0
2025-03-04 15:20:00,307.76,308.11,307.51,307.63,32832.0,306.0277,306.3757,305.7791,305.8984,32832.0
2025-03-04 15:30:00,307.6,308.04,307.26,307.6,37356.0,305.8686,306.3061,305.5305,305.8686,37356.0
2025-03-04 15:40:00,307.53,307.7,306.85,306.97,46908.0,305.799,305.968,305.1228,305.2421,46908.0
2025-03-04 15:50:00,306.97,306.97,305.56,305.96,223545.0,305.2421,305.2421,303.84,304.2378,223545.0
2025-03-05 09:30:00,304.0,307.64,303.37,306.91,130975.0,302.2888,305.9083,301.6624,305.1824,130975.0
2025-03-05 09:40:00,306.62,307.14,306.14,306.74,26552.0,304.8941,305.4111,304.4168,305.0134,26552.0
2025-03-05 09:50:00,306.77,307.0,306.05,306.2,25753.0,305.0432,305.2719,304.3273,304.4764,25753.0
2025-03-05 10:00:00,306.62,307.27,306.29,306.74,17960.0,304.8941,305.5404,304.5659,305.0134,17960.0
2025-03-05 10:10:00,306.76,306.95,306.25,306.4,16539.0,305.0333,305.2222,304.5262,304.6753,16539.0
2025-03-05 10:20:00,306.36,307.05,305.41,305.6,30282.0,304.6355,305.3217,303.6909,303.8798,30282.0
2025-03-05 10:30:00,305.44,305.86,305.08,305.56,43434.0,303.7207,304.1384,303.3627,303.84,43434.0
2025-03-05 10:40:00,305.6,306.1,305.47,305.58,14767.0,303.8798,304.377,303.7505,303.8599,14767.0
2025-03-05 10:50:00,305.48,305.9,305.42,305.63,17093.0,303.7605,304.1781,303.7008,303.9096,17093.0
2025-03-05 11:00:00,305.61,306.45,305.42,306.1,26335.0,303.8898,304.725,303.7008,304.377,26335.0
2025-03-05 11:10:00,306.02,306.65,305.62,306.6,16956.0,304.2975,304.9239,303.8997,304.8742,16956.0
2025-03-05 11:20:00,306.45,306.71,306.0,306.36,24976.0,304.725,304.9836,304.2776,304.6355,24976.0
2025-03-05 11:30:00,306.22,306.38,305.93,306.25,17645.0,304.4963,304.6554,304.208,304.5262,17645.0
2025-03-05 11:40:00,306.25,306.37,305.95,306.03,11828.0,304.5262,304.6455,304.2278,304.3074,11828.0
2025-03-05 11:50:00,306.01,306.55,305.56,306.53,20333.0,304.2875,304.8245,303.84,304.8046,20333.0
2025-03-05 12:00:00,306.53,307.06,306.48,306.9,17089.0,304.8046,305.3316,304.7549,305.1725,17089.0
2025-03-05 12:10:00,306.97,307.06,306.41,306.81,20653.0,305.2421,305.3316,304.6853,305.083,20653.0
2025-03-05 12:20:00,306.77,307.3,306.76,307.21,10574.0,305.0432,305.5702,305.0333,305.4808,10574.0
2025-03-05 12:30:00,307.28,307.45,306.94,307.01,22718.0,305.5504,305.7194,305.2123,305.2819,22718.0
2025-03-05 12:40:00,307.0,307.18,306.82,307.06,20296.0,305.2719,305.4509,305.0929,305.3316,20296.0
2025-03-05 12:50:00,307.07,307.14,306.9,307.11,12632.0,305.3415,305.4111,305.1725,305.3813,12632.0
2025-03-05 13:00:00,307.17,307.36,306.24,306.24,17915.0,305.441,305.6299,304.5162,304.5162,17915.0
2025-03-05 13:10:00,306.49,306.64,305.94,306.06,23505.0,304.7648,304.914,304.2179,304.3372,23505.0
2025-03-05 13:20:00,306.09,306.71,306.01,306.43,20989.0,304.3671,304.9836,304.2875,304.7051,20989.0
2025-03-05 13:30:00,306.44,306.96,306.36,306.79,12474.0,304.7151,305.2322,304.6355,305.0631,12474.0
2025-03-05 13:40:00,306.68,307.14,306.49,307.14,19307.0,304.9537,305.4111,304.7648,305.4111,19307.0
2025-03-05 13:50:00,307.16,307.45,307.07,307.42,12904.0,305.431,305.7194,305.3415,305.6896,12904.0
2025-03-05 14:00:00,307.38,308.11,307.14,308.09,22841.0,305.6498,306.3757,305.4111,306.3558,22841.0
2025-03-05 14:10:00,308.2,308.3,307.83,307.88,12471.0,306.4652,306.5646,306.0973,306.147,12471.0
2025-03-05 14:20:00,307.78,308.46,307.67,308.07,11210.0,306.0475,306.7237,305.9382,306.3359,11210.0
2025-03-05 14:30:00,308.23,308.27,307.88,308.17,7320.0,306.495,306.5348,306.147,306.4353,7320.0
2025-03-05 14:40:00,308.14,308.39,307.92,308.2,16796.0,306.4055,306.6541,306.1868,306.4652,16796.0
2025-03-05 14:50:00,308.26,308.4,307.58,307.58,16135.0,306.5248,306.6641,305.8487,305.8487,16135.0
2025-03-05 15:00:00,307.61,308.01,307.5,307.71,16948.0,305.8785,306.2762,305.7691,305.9779,16948.0
2025-03-05 15:10:00,307.72,307.79,307.16,307.44,22800.0,305.9879,306.0575,305.431,305.7095,22800.0
2025-03-05 15:20:00,307.44,307.52,307.13,307.29,22593.0,305.7095,305.789,305.4012,305.5603,22593.0
2025-03-05 15:30:00,307.26,307.3,306.59,306.85,28802.0,305.5305,305.5702,304.8642,305.1228,28802.0
2025-03-05 15:40:00,306.91,307.19,306.85,307.11,35075.0,305.1824,305.4609,305.1228,305.3813,35075.0
2025-03-05 15:50:00,306.99,307.73,306.36,307.39,180953.0,305.262,305.9978,304.6355,305.6597,180953.0
2025-03-06 09:30:00,307.8,308.55,305.16,305.41,110833.0,306.0674,306.8132,303.4423,303.6909,110833.0
2025-03-06 09:40:00,305.35,305.59,304.38,305.56,31902.0,303.6312,303.8699,302.6667,303.84,31902.0
2025-03-06 09:50:00,305.56,306.11,305.08,305.57,43751.0,303.84,304.3869,303.3627,303.85,43751.0
2025-03-06 10:00:00,305.91,307.19,305.72,307.03,35532.0,304.1881,305.4609,303.9991,305.3018,35532.0
2025-03-06 10:10:00,307.04,308.05,306.91,307.17,21377.0,305.3117,306.316,305.1824,305.441,21377.0
2025-03-06 10:20:00,307.07,307.8,306.75,307.66,23086.0,305.3415,306.0674,305.0233,305.9282,23086.0
2025-03-06 10:30:00,307.67,308.16,307.45,307.92,16711.0,305.9382,306.4254,305.7194,306.1868,16711.0
2025-03-06 10:40:00,308.06,308.75,307.83,308.59,21162.0,306.326,307.0121,306.0973,306.853,21162.0
2025-03-06 10:50:00,308.48,308.95,307.84,308.91,32570.0,306.7436,307.211,306.1072,307.1712,32570.0
2025-03-06 11:00:00,309.0,309.16,308.78,309.06,30544.0,307.2607,307.4198,307.0419,307.3203,30544.0
2025-03-06 11:10:00,309.08,309.52,308.92,309.45,26918.0,307.3402,307.7778,307.1811,307.7081,26918.0
2025-03-06 11:20:00,309.45,309.95,309.18,309.78,37741.0,307.7081,308.2053,307.4397,308.0363,37741.0
2025-03-06 11:30:00,309.87,310.25,309.4,309.56,41558.0,308.1258,308.5036,307.6584,307.8175,41558.0
2025-03-06 11:40:00,309.63,309.78,309.27,309.45,30718.0,307.8871,308.0363,307.5292,307.7081,30718.0
2025-03-06 11:50:00,309.29,309.36,308.65,308.76,15347.0,307.549,307.6187,306.9126,307.022,15347.0
2025-03-06 12:00:00,308.75,309.11,308.4,308.84,15558.0,307.0121,307.3701,306.6641,307.1016,15558.0
2025-03-06 12:10:00,308.84,309.11,308.47,309.1,16236.0,307.1016,307.3701,306.7337,307.3601,16236.0
2025-03-06 12:20:00,309.06,309.42,309.03,309.17,16633.0,307.3203,307.6783,307.2905,307.4297,16633.0
2025-03-06 12:30:00,309.05,309.34,308.9,308.91,13147.0,307.3104,307.5988,307.1612,307.1712,13147.0
2025-03-06 12:40:00,308.89,309.28,308.26,308.41,21873.0,307.1513,307.5391,306.5248,306.674,21873.0
2025-03-06 12:50:00,308.32,309.37,308.07,309.26,16168.0,306.5845,307.6286,306.3359,307.5192,16168.0
2025-03-06 13:00:00,309.25,309.43,308.86,309.36,21102.0,307.5093,307.6883,307.1215,307.6187,21102.0
2025-03-06 13:10:00,309.38,309.79,309.27,309.79,19622.0,307.6385,308.0462,307.5292,308.0462,19622.0
2025-03-06 13:20:00,309.77,309.98,309.34,309.35,18279.0,308.0263,308.2352,307.5988,307.6087,18279.0
2025-03-06 13:30:00,309.37,309.42,308.64,308.81,19334.0,307.6286,307.6783,306.9027,307.0717,19334.0
2025-03-06 13:40:00,308.87,309.32,308.62,309.09,12613.0,307.1314,307.5789,306.8828,307.3502,12613.0
2025-03-06 13:50:00,309.05,309.66,309.05,309.64,16605.0,307.3104,307.917,307.3104,307.8971,16605.0
2025-03-06 14:00:00,309.58,309.58,309.21,309.38,19170.0,307.8374,307.8374,307.4695,307.6385,19170.0
2025-03-06 14:10:00,309.42,309.74,309.36,309.52,17240.0,307.6783,307.9965,307.6187,307.7778,17240.0
2025-03-06 14:20:00,309.59,309.59,308.94,309.07,20439.0,307.8474,307.8474,307.201,307.3303,20439.0
2025-03-06 14:30:00,309.12,309.25,308.76,309.24,28555.0,307.38,307.5093,307.022,307.4993,28555.0
2025-03-06 14:40:00,309.24,310.25,309.15,309.98,47513.0,307.4993,308.5036,307.4098,308.2352,47513.0
2025-03-06 14:50:00,310.08,310.13,309.44,309.46,30289.0,308.3346,308.3843,307.6982,307.7181,30289.0
2025-03-06 15:00:00,309.46,309.82,309.16,309.73,22274.0,307.7181,308.0761,307.4198,307.9866,22274.0
2025-03-06 15:10:00,309.82,310.66,309.81,310.66,28864.0,308.0761,308.9113,308.0661,308.9113,28864.0
2025-03-06 15:20:00,310.7,310.97,310.48,310.85,28702.0,308.9511,309.2196,308.7323,309.1003,28702.0
2025-03-06 15:30:00,310.81,311.33,310.74,310.87,46866.0,309.0605,309.5776,308.9909,309.1202,46866.0
2025-03-06 15:40:00,310.87,311.2,310.61,311.18,37752.0,309.1202,309.4483,308.8616,309.4284,37752.0
2025-03-06 15:50:00,311.25,311.35,310.05,310.37,168381.0,309.498,309.5974,308.3048,308.623,168381.0
2025-03-07 09:30:00,310.82,314.13,310.35,313.49,316761.0,309.0704,312.3618,308.6031,311.7254,316761.0
2025-03-07 09:40:00,313.5,317.37,313.25,317.37,218872.0,311.7353,315.5836,311.4868,315.5836,218872.0
2025-03-07 09:50:00,317.4,317.9,314.71,316.17,71222.0,315.6134,316.1106,312.9385,314.3903,71222.0
2025-03-07 10:00:00,316.26,316.86,315.61,316.03,53974.0,314.4798,315.0764,313.8335,314.2511,53974.0
2025-03-07 10:10:00,315.85,315.91,315.09,315.76,40499.0,314.0721,314.1318,313.3164,313.9826,40499.0
2025-03-07 10:20:00,315.7,318.31,315.7,318.13,104577.0,313.923,316.5183,313.923,316.3393,104577.0
2025-03-07 10:30:00,318.13,318.85,317.47,318.71,159166.0,316.3393,317.0552,315.683,316.916,159166.0
2025-03-07 10:40:00,318.71,319.96,317.76,319.23,114315.0,316.916,318.159,315.9714,317.4331,114315.0
2025-03-07 10:50:00,319.23,319.34,318.17,319.02,109808.0,317.4331,317.5425,316.3791,317.2243,109808.0
2025-03-07 11:00:00,319.0,319.57,317.99,318.0,148545.0,317.2044,317.7712,316.2001,316.21,148545.0
2025-03-07 11:10:00,318.0,318.44,316.51,316.79,73199.0,316.21,316.6475,314.7284,315.0068,73199.0
2025-03-07 11:20:00,316.71,317.52,316.52,317.3,72304.0,314.9273,315.7327,314.7383,315.514,72304.0
2025-03-07 11:30:00,317.47,317.74,317.21,317.73,57237.0,315.683,315.9515,315.4245,315.9415,57237.0
2025-03-07 11:40:00,317.5,317.93,317.25,317.31,39149.0,315.7128,316.1404,315.4642,315.5239,39149.0
2025-03-07 11:50:00,317.31,319.67,317.01,319.59,120898.0,315.5239,317.8706,315.2256,317.7911,120898.0
2025-03-07 12:00:00,319.55,320.0,318.67,318.85,122693.0,317.7513,318.1988,316.8762,317.0552,122693.0
2025-03-07 12:10:00,318.93,320.17,318.86,319.75,100182.0,317.1348,318.3678,317.0652,317.9502,100182.0
2025-03-07 12:20:00,319.73,320.39,319.57,320.34,82502.0,317.9303,318.5866,317.7712,318.5368,82502.0
2025-03-07 12:30:00,320.39,320.9,319.64,320.69,151912.0,318.5866,319.0937,317.8408,318.8849,151912.0
2025-03-07 12:40:00,320.67,322.87,320.61,322.63,139679.0,318.865,321.0526,318.8053,320.814,139679.0
2025-03-07 12:50:00,322.71,323.17,321.46,321.8,131551.0,320.8935,321.3509,319.6505,319.9886,131551.0
2025-03-07 13:00:00,321.84,323.05,321.53,322.3,84181.0,320.0284,321.2316,319.7201,320.4858,84181.0
2025-03-07 13:10:00,322.29,323.17,321.84,321.97,100360.0,320.4759,321.3509,320.0284,320.1577,100360.0
2025-03-07 13:20:00,322.05,322.24,320.46,321.09,105870.0,320.2372,320.4262,318.6562,319.2826,105870.0
2025-03-07 13:30:00,321.18,321.18,320.13,320.66,98609.0,319.3721,319.3721,318.328,318.855,98609.0
2025-03-07 13:40:00,320.7,321.0,320.18,320.19,91786.0,318.8948,319.1931,318.3777,318.3877,91786.0
2025-03-07 13:50:00,320.2,320.55,319.86,320.15,53947.0,318.3976,318.7457,318.0595,318.3479,53947.0
2025-03-07 14:00:00,320.14,320.39,319.81,319.9,91027.0,318.338,318.5866,318.0098,318.0993,91027.0
2025-03-07 14:10:00,319.9,320.2,319.61,320.05,68493.0,318.0993,318.3976,317.811,318.2485,68493.0
2025-03-07 14:20:00,320.03,320.26,319.44,319.44,65407.0,318.2286,318.4573,317.6419,317.6419,65407.0
2025-03-07 14:30:00,319.4,319.54,319.02,319.08,69813.0,317.6021,317.7413,317.2243,317.2839,69813.0
2025-03-07 14:40:00,319.22,321.18,319.09,321.15,37222.0,317.4232,319.3721,317.2939,319.3423,37222.0
2025-03-07 14:50:00,321.05,321.58,320.68,320.78,49662.0,319.2428,319.7699,318.8749,318.9744,49662.0
2025-03-07 15:00:00,320.78,321.17,319.72,321.17,47175.0,318.9744,319.3622,317.9203,319.3622,47175.0
2025-03-07 15:10:00,321.2,321.5,320.85,321.44,46486.0,319.392,319.6903,319.044,319.6307,46486.0
2025-03-07 15:20:00,321.44,322.17,321.3,322.02,57108.0,319.6307,320.3565,319.4914,320.2074,57108.0
2025-03-07 15:30:00,322.04,322.37,321.16,321.54,85979.0,320.2273,320.5554,319.3522,319.7301,85979.0
2025-03-07 15:40:00,321.47,322.13,321.18,321.94,93220.0,319.6605,320.3168,319.3721,320.1278,93220.0
2025-03-07 15:50:00,321.84,323.0,321.23,321.35,505852.0,320.0284,321.1819,319.4218,319.5412,505852.0
2025-03-10 09:30:00,320.09,324.25,319.75,321.38,278537.0,318.2883,322.4248,317.9502,319.571,278537.0
2025-03-10 09:40:00,321.38,322.15,321.19,321.84,85321.0,319.571,320.3367,319.3821,320.0284,85321.0
2025-03-10 09:50:00,321.84,324.15,321.53,323.51,119029.0,320.0284,322.3254,319.7201,321.689,119029.0
2025-03-10 10:00:00,323.64,325.49,322.83,323.05,102616.0,321.8183,323.6579,321.0128,321.2316,102616.0
2025-03-10 10:10:00,323.05,324.0,322.7,322.71,69905.0,321.2316,322.1762,320.8836,320.8935,69905.0
2025-03-10 10:20:00,322.8,324.0,322.74,323.25,48405.0,320.983,322.1762,320.9233,321.4305,48405.0
2025-03-10 10:30:00,323.38,323.97,322.81,323.29,66153.0,321.5597,322.1464,320.9929,321.4702,66153.0
2025-03-10 10:40:00,323.29,325.13,323.0,324.78,103197.0,321.4702,323.2999,321.1819,322.9519,103197.0
2025-03-10 10:50:00,324.77,325.08,324.04,325.0,69307.0,322.9419,323.2502,322.216,323.1706,69307.0
2025-03-10 11:00:00,325.07,326.32,324.82,325.0,74815.0,323.2402,324.4832,322.9916,323.1706,74815.0
2025-03-10 11:10:00,325.0,325.0,323.54,324.6,35514.0,323.1706,323.1706,321.7188,322.7729,35514.0
2025-03-10 11:20:00,324.71,325.07,323.43,323.61,30167.0,322.8822,323.2402,321.6095,321.7884,30167.0
2025-03-10 11:30:00,323.54,323.63,322.84,323.12,41205.0,321.7188,321.8083,321.0228,321.3012,41205.0
2025-03-10 11:40:00,323.06,323.08,320.33,321.48,123056.0,321.2415,321.2614,318.5269,319.6704,123056.0
2025-03-10 11:50:00,321.51,321.68,320.93,321.51,46996.0,319.7003,319.8693,319.1235,319.7003,46996.0
2025-03-10 12:00:00,321.44,322.37,321.36,322.02,22986.0,319.6307,320.5554,319.5511,320.2074,22986.0
2025-03-10 12:10:00,321.9,322.18,321.28,321.28,33725.0,320.0881,320.3665,319.4716,319.4716,33725.0
2025-03-10 12:20:00,321.1,321.58,320.8,321.29,34931.0,319.2926,319.7699,318.9943,319.4815,34931.0
2025-03-10 12:30:00,321.38,322.1,321.37,321.56,19288.0,319.571,320.2869,319.561,319.75,19288.0
2025-03-10 12:40:00,321.38,322.85,321.3,322.59,39242.0,319.571,321.0327,319.4914,320.7742,39242.0
2025-03-10 12:50:00,322.46,322.46,320.98,321.01,29387.0,320.6449,320.6449,319.1732,319.2031,29387.0
2025-03-10 13:00:00,321.14,321.18,320.37,321.05,27595.0,319.3323,319.3721,318.5667,319.2428,27595.0
2025-03-10 13:10:00,321.05,321.42,320.41,320.5,47608.0,319.2428,319.6108,318.6065,318.6959,47608.0
2025-03-10 13:20:00,320.48,320.95,320.32,320.51,26408.0,318.6761,319.1434,318.517,318.7059,26408.0
2025-03-10 13:30:00,320.5,320.99,320.27,320.83,19896.0,318.6959,319.1832,318.4672,319.0241,19896.0
2025-03-10 13:40:00,320.87,320.87,320.17,320.73,36008.0,319.0639,319.0639,318.3678,318.9247,36008.0
2025-03-10 13:50:00,320.63,320.66,320.3,320.54,22190.0,318.8252,318.855,318.4971,318.7357,22190.0
2025-03-10 14:00:00,320.54,320.99,320.46,320.99,30495.0,318.7357,319.1832,318.6562,319.1832,30495.0
2025-03-10 14:10:00,320.9,321.39,320.33,320.6,71680.0,319.0937,319.5809,318.5269,318.7954,71680.0
2025-03-10 14:20:00,320.7,320.74,319.61,320.09,48761.0,318.8948,318.9346,317.811,318.2883,48761.0
2025-03-10 14:30:00,320.02,320.24,319.22,319.44,34260.0,318.2186,318.4374,317.4232,317.6419,34260.0
2025-03-10 14:40:00,319.32,319.39,318.14,318.14,57256.0,317.5226,317.5922,316.3492,316.3492,57256.0
2025-03-10 14:50:00,318.12,318.35,317.46,317.73,70380.0,316.3293,316.558,315.6731,315.9415,70380.0
2025-03-10 15:00:00,317.63,317.69,316.0,316.38,86186.0,315.8421,315.9018,314.2213,314.5991,86186.0
2025-03-10 15:10:00,316.34,317.28,315.74,316.41,68934.0,314.5594,315.4941,313.9627,314.629,68934.0
2025-03-10 15:20:00,316.33,317.66,316.31,316.91,61817.0,314.5494,315.8719,314.5295,315.1262,61817.0
2025-03-10 15:30:00,316.96,317.61,316.65,317.08,65365.0,315.1759,315.8222,314.8676,315.2952,65365.0
2025-03-10 15:40:00,317.21,317.85,316.92,317.59,99103.0,315.4245,316.0609,315.1361,315.8023,99103.0
2025-03-10 15:50:00,317.68,318.33,316.59,317.32,217605.0,315.8918,316.5382,314.808,315.5338,217605.0
2025-03-11 09:30:00,317.62,317.7,314.0,315.57,141868.0,315.8322,315.9117,312.2325,313.7937,141868.0
2025-03-11 09:40:00,315.25,315.66,312.48,313.98,76418.0,313.4755,313.8832,310.7211,312.2126,76418.0
2025-03-11 09:50:00,314.04,314.34,311.51,311.98,73438.0,312.2723,312.5706,309.7565,310.2239,73438.0
2025-03-11 10:00:00,312.12,313.38,309.85,310.09,111959.0,310.3631,311.616,308.1059,308.3445,111959.0
2025-03-11 10:10:00,310.37,310.41,309.11,309.84,77090.0,308.623,308.6627,307.3701,308.0959,77090.0
2025-03-11 10:20:00,309.72,310.57,309.34,310.24,55935.0,307.9766,308.8218,307.5988,308.4937,55935.0
2025-03-11 10:30:00,310.32,310.53,309.66,309.8,37296.0,308.5732,308.7821,307.917,308.0562,37296.0
2025-03-11 10:40:00,309.69,310.27,308.62,310.02,54318.0,307.9468,308.5235,306.8828,308.2749,54318.0
2025-03-11 10:50:00,309.91,310.04,308.07,308.32,54021.0,308.1656,308.2948,306.3359,306.5845,54021.0
2025-03-11 11:00:00,308.2,308.83,307.26,307.75,82384.0,306.4652,307.0916,305.5305,306.0177,82384.0
2025-03-11 11:10:00,307.9,309.3,307.79,309.26,55531.0,306.1669,307.559,306.0575,307.5192,55531.0
2025-03-11 11:20:00,309.21,309.35,308.39,308.6,35877.0,307.4695,307.6087,306.6541,306.8629,35877.0
2025-03-11 11:30:00,308.7,309.02,308.1,308.69,41805.0,306.9624,307.2806,306.3657,306.9524,41805.0
2025-03-11 11:40:00,308.57,309.27,308.56,309.09,35577.0,306.8331,307.5292,306.8232,307.3502,35577.0
2025-03-11 11:50:00,309.13,309.19,307.83,308.11,26783.0,307.3899,307.4496,306.0973,306.3757,26783.0
2025-03-11 12:00:00,308.1,308.24,306.91,307.31,36304.0,306.3657,306.505,305.1824,305.5802,36304.0
2025-03-11 12:10:00,307.35,307.44,306.76,306.92,21860.0,305.62,305.7095,305.0333,305.1924,21860.0
2025-03-11 12:20:00,306.83,308.17,306.72,308.17,27326.0,305.1029,306.4353,304.9935,306.4353,27326.0
2025-03-11 12:30:00,308.16,308.36,307.17,307.17,25095.0,306.4254,306.6243,305.441,305.441,25095.0
2025-03-11 12:40:00,307.47,308.09,307.2,307.95,37355.0,305.7393,306.3558,305.4708,306.2166,37355.0
2025-03-11 12:50:00,307.8,307.95,306.55,306.98,42022.0,306.0674,306.2166,304.8245,305.252,42022.0
2025-03-11 13:00:00,306.91,307.18,306.71,306.8,15131.0,305.1824,305.4509,304.9836,305.0731,15131.0
2025-03-11 13:10:00,306.88,307.42,306.79,307.18,20441.0,305.1526,305.6896,305.0631,305.4509,20441.0
2025-03-11 13:20:00,307.13,307.27,306.6,306.73,16593.0,305.4012,305.5404,304.8742,305.0035,16593.0
2025-03-11 13:30:00,306.71,307.01,306.43,306.56,22138.0,304.9836,305.2819,304.7051,304.8344,22138.0
2025-03-11 13:40:00,306.56,307.15,306.46,306.71,45853.0,304.8344,305.4211,304.735,304.9836,45853.0
2025-03-11 13:50:00,306.81,307.19,306.31,306.49,30467.0,305.083,305.4609,304.5858,304.7648,30467.0
2025-03-11 14:00:00,306.55,307.37,306.37,306.84,32675.0,304.8245,305.6399,304.6455,305.1128,32675.0
2025-03-11 14:10:00,306.93,307.64,306.8,307.61,18051.0,305.2023,305.9083,305.0731,305.8785,18051.0
2025-03-11 14:20:00,307.55,308.18,307.55,307.81,21103.0,305.8188,306.4453,305.8188,306.0774,21103.0
2025-03-11 14:30:00,307.71,308.16,307.46,308.16,18403.0,305.9779,306.4254,305.7293,306.4254,18403.0
2025-03-11 14:40:00,308.23,309.1,308.06,309.08,32500.0,306.495,307.3601,306.326,307.3402,32500.0
2025-03-11 14:50:00,309.26,309.42,308.88,309.13,27131.0,307.5192,307.6783,307.1414,307.3899,27131.0
2025-03-11 15:00:00,309.11,309.39,308.69,308.96,32318.0,307.3701,307.6485,306.9524,307.2209,32318.0
2025-03-11 15:10:00,309.08,309.44,308.4,308.71,29921.0,307.3402,307.6982,306.6641,306.9723,29921.0
2025-03-11 15:20:00,308.7,308.9,307.69,307.9,21254.0,306.9624,307.1612,305.9581,306.1669,21254.0
2025-03-11 15:30:00,307.9,309.1,307.8,308.38,53323.0,306.1669,307.3601,306.0674,306.6442,53323.0
2025-03-11 15:40:00,308.37,308.43,307.7,308.13,51295.0,306.6342,306.6939,305.968,306.3956,51295.0
2025-03-11 15:50:00,308.26,308.35,306.4,306.75,261889.0,306.5248,306.6143,304.6753,305.0233,261889.0
2025-03-12 09:30:00,303.69,306.43,300.63,302.7,203791.0,301.9806,304.7051,298.9378,300.9961,203791.0
2025-03-12 09:40:00,302.82,303.54,300.51,300.79,91487.0,301.1155,301.8314,298.8185,299.0969,91487.0
2025-03-12 09:50:00,300.79,302.06,300.46,301.31,97905.0,299.0969,300.3597,298.7687,299.614,97905.0
2025-03-12 10:00:00,301.15,301.53,299.07,299.1,109796.0,299.4549,299.8327,297.3866,297.4164,109796.0
2025-03-12 10:10:00,299.12,299.69,299.0,299.09,96240.0,297.4363,298.0031,297.317,297.4065,96240.0
2025-03-12 10:20:00,299.03,299.23,298.24,298.49,53680.0,297.3468,297.5457,296.5612,296.8098,53680.0
2025-03-12 10:30:00,298.53,298.65,297.14,297.35,83240.0,296.8496,296.9689,295.4674,295.6763,83240.0
2025-03-12 10:40:00,297.36,297.75,296.88,296.94,63854.0,295.6862,296.074,295.2089,295.2686,63854.0
2025-03-12 10:50:00,296.93,297.09,296.35,296.57,60668.0,295.2586,295.4177,294.6819,294.9006,60668.0
2025-03-12 11:00:00,296.59,298.45,296.59,298.18,89898.0,294.9205,296.7701,294.9205,296.5016,89898.0
2025-03-12 11:10:00,297.99,298.38,297.39,297.39,49492.0,296.3127,296.7005,295.716,295.716,49492.0
2025-03-12 11:20:00,297.47,297.99,297.14,297.67,33832.0,295.7956,296.3127,295.4674,295.9945,33832.0
2025-03-12 11:30:00,297.67,299.34,297.16,299.0,89235.0,295.9945,297.6551,295.4873,297.317,89235.0
2025-03-12 11:40:00,299.06,299.27,298.05,298.29,95311.0,297.3766,297.5854,296.3723,296.611,95311.0
2025-03-12 11:50:00,298.21,298.86,297.76,298.45,50851.0,296.5314,297.1778,296.0839,296.7701,50851.0
2025-03-12 12:00:00,298.44,298.79,298.19,298.29,26100.0,296.7601,297.1081,296.5115,296.611,26100.0
2025-03-12 12:10:00,298.41,298.89,298.1,298.25,35861.0,296.7303,297.2076,296.422,296.5712,35861.0
2025-03-12 12:20:00,298.27,299.34,298.22,299.24,25695.0,296.5911,297.6551,296.5414,297.5556,25695.0
2025-03-12 12:30:00,299.18,299.92,298.92,298.99,35399.0,297.496,298.2318,297.2374,297.307,35399.0
2025-03-12 12:40:00,298.92,299.75,298.69,299.5,30884.0,297.2374,298.0627,297.0087,297.8142,30884.0
2025-03-12 12:50:00,299.41,299.55,298.59,298.59,24360.0,297.7247,297.8639,296.9093,296.9093,24360.0
2025-03-12 13:00:00,298.48,299.2,298.43,299.18,19294.0,296.7999,297.5158,296.7502,297.496,19294.0
2025-03-12 13:10:00,299.3,299.52,298.89,299.07,18120.0,297.6153,297.834,297.2076,297.3866,18120.0
2025-03-12 13:20:00,299.0,299.5,298.96,299.5,17036.0,297.317,297.8142,297.2772,297.8142,17036.0
2025-03-12 13:30:00,299.5,299.85,299.18,299.45,24254.0,297.8142,298.1622,297.496,297.7644,24254.0
2025-03-12 13:40:00,299.53,299.83,298.98,298.98,27006.0,297.844,298.1423,297.2971,297.2971,27006.0
2025-03-12 13:50:00,299.0,299.27,298.51,298.51,22202.0,297.317,297.5854,296.8297,296.8297,22202.0
2025-03-12 14:00:00,298.51,298.9,298.36,298.86,32205.0,296.8297,297.2175,296.6806,297.1778,32205.0
2025-03-12 14:10:00,298.84,298.95,298.33,298.5,28076.0,297.1579,297.2672,296.6507,296.8198,28076.0
2025-03-12 14:20:00,298.54,299.15,298.26,299.13,29965.0,296.8596,297.4661,296.5811,297.4462,29965.0
2025-03-12 14:30:00,299.13,300.15,299.02,300.02,52791.0,297.4462,298.4605,297.3369,298.3312,52791.0
2025-03-12 14:40:00,299.97,300.38,299.77,300.25,46835.0,298.2815,298.6892,298.0826,298.5599,46835.0
2025-03-12 14:50:00,300.25,300.36,299.54,299.54,32015.0,298.5599,298.6693,297.8539,297.8539,32015.0
2025-03-12 15:00:00,299.41,299.46,298.37,298.81,51433.0,297.7247,297.7744,296.6905,297.128,51433.0
2025-03-12 15:10:00,298.81,299.43,298.72,299.11,33219.0,297.128,297.7445,297.0385,297.4263,33219.0
2025-03-12 15:20:00,299.23,299.37,298.51,299.28,52194.0,297.5457,297.6849,296.8297,297.5954,52194.0
2025-03-12 15:30:00,299.28,299.7,298.8,299.6,67293.0,297.5954,298.013,297.1181,297.9136,67293.0
2025-03-12 15:40:00,299.56,299.62,298.87,299.44,74650.0,297.8738,297.9335,297.1877,297.7545,74650.0
2025-03-12 15:50:00,299.49,299.81,298.99,299.27,261421.0,297.8042,298.1224,297.307,297.5854,261421.0
2025-03-13 09:30:00,300.43,301.49,299.09,301.49,97072.0,298.7389,299.793,297.4065,299.793,97072.0
2025-03-13 09:40:00,301.44,301.85,300.91,301.26,72474.0,299.7432,300.1509,299.2162,299.5642,72474.0
2025-03-13 09:50:00,301.26,302.61,300.72,302.57,62537.0,299.5642,300.9066,299.0273,300.8669,62537.0
2025-03-13 10:00:00,302.52,303.33,302.22,303.11,107703.0,300.8172,301.6226,300.5188,301.4038,107703.0
2025-03-13 10:10:00,303.11,303.47,302.58,303.19,48304.0,301.4038,301.7618,300.8768,301.4834,48304.0
2025-03-13 10:20:00,303.12,303.19,301.71,301.86,62102.0,301.4138,301.4834,300.0117,300.1609,62102.0
2025-03-13 10:30:00,301.86,302.08,301.24,301.81,44798.0,300.1609,300.3796,299.5444,300.1111,44798.0
2025-03-13 10:40:00,301.81,302.74,301.77,302.46,66214.0,300.1111,301.0359,300.0714,300.7575,66214.0
2025-03-13 10:50:00,302.33,302.54,301.82,302.25,32883.0,300.6282,300.837,300.1211,300.5487,32883.0
2025-03-13 11:00:00,302.23,302.58,301.4,301.48,39903.0,300.5288,300.8768,299.7035,299.783,39903.0
2025-03-13 11:10:00,301.48,301.66,301.01,301.49,24145.0,299.783,299.962,299.3157,299.793,24145.0
2025-03-13 11:20:00,301.44,302.16,301.3,302.06,31775.0,299.7432,300.4592,299.604,300.3597,31775.0
2025-03-13 11:30:00,302.06,302.3,301.68,301.84,32846.0,300.3597,300.5984,299.9819,300.141,32846.0
2025-03-13 11:40:00,301.84,302.36,301.3,302.22,27038.0,300.141,300.6581,299.604,300.5188,27038.0
2025-03-13 11:50:00,302.21,302.23,301.53,302.06,18549.0,300.5089,300.5288,299.8327,300.3597,18549.0
2025-03-13 12:00:00,301.96,302.55,301.72,302.55,28845.0,300.2603,300.847,300.0217,300.847,28845.0
2025-03-13 12:10:00,302.5,302.78,301.84,301.97,15085.0,300.7973,301.0757,300.141,300.2702,15085.0
2025-03-13 12:20:00,301.95,301.97,301.0,301.08,30950.0,300.2504,300.2702,299.3057,299.3853,30950.0
2025-03-13 12:30:00,301.0,301.75,301.0,301.6,29485.0,299.3057,300.0515,299.3057,299.9023,29485.0
2025-03-13 12:40:00,301.67,301.77,300.79,301.04,17285.0,299.9719,300.0714,299.0969,299.3455,17285.0
2025-03-13 12:50:00,300.94,301.33,300.75,301.13,65989.0,299.246,299.6339,299.0571,299.435,65989.0
2025-03-13 13:00:00,301.36,301.41,300.92,301.15,18268.0,299.6637,299.7134,299.2262,299.4549,18268.0
2025-03-13 13:10:00,301.14,301.2,300.75,300.78,62516.0,299.4449,299.5046,299.0571,299.0869,62516.0
2025-03-13 13:20:00,300.77,301.0,300.52,300.79,36838.0,299.077,299.3057,298.8284,299.0969,36838.0
2025-03-13 13:30:00,300.79,300.91,300.32,300.5,23405.0,299.0969,299.2162,298.6295,298.8085,23405.0
2025-03-13 13:40:00,300.57,300.72,299.47,299.56,185898.0,298.8781,299.0273,297.7843,297.8738,185898.0
2025-03-13 13:50:00,299.37,299.64,298.23,298.36,20243.0,297.6849,297.9534,296.5513,296.6806,20243.0
2025-03-13 14:00:00,298.42,299.24,298.36,299.06,22264.0,296.7402,297.5556,296.6806,297.3766,22264.0
2025-03-13 14:10:00,299.0,299.14,298.58,298.77,19447.0,297.317,297.4562,296.8993,297.0883,19447.0
2025-03-13 14:20:00,298.64,299.25,298.64,299.21,15311.0,296.959,297.5656,296.959,297.5258,15311.0
2025-03-13 14:30:00,299.11,299.6,299.11,299.38,13196.0,297.4263,297.9136,297.4263,297.6948,13196.0
2025-03-13 14:40:00,299.45,299.64,299.18,299.55,20444.0,297.7644,297.9534,297.496,297.8639,20444.0
2025-03-13 14:50:00,299.55,299.71,299.0,299.62,22414.0,297.8639,298.023,297.317,297.9335,22414.0
2025-03-13 15:00:00,299.58,299.84,298.75,298.84,27323.0,297.8937,298.1522,297.0684,297.1579,27323.0
2025-03-13 15:10:00,298.75,299.04,298.42,298.72,113256.0,297.0684,297.3567,296.7402,297.0385,113256.0
2025-03-13 15:20:00,298.65,298.72,297.93,298.14,57696.0,296.9689,297.0385,296.253,296.4618,57696.0
2025-03-13 15:30:00,298.01,298.31,297.35,297.54,68906.0,296.3325,296.6309,295.6763,295.8652,68906.0
2025-03-13 15:40:00,297.55,298.35,297.54,298.22,164515.0,295.8751,296.6706,295.8652,296.5414,164515.0
2025-03-13 15:50:00,298.22,298.5,297.27,297.48,355197.0,296.5414,296.8198,295.5967,295.8055,355197.0
2025-03-14 09:30:00,296.97,297.26,295.71,295.94,137180.0,295.2984,295.5868,294.0455,294.2742,137180.0
2025-03-14 09:40:00,295.99,298.31,295.99,298.31,46721.0,294.3239,296.6309,294.3239,296.6309,46721.0
2025-03-14 09:50:00,298.32,298.32,297.14,297.69,32415.0,296.6408,296.6408,295.4674,296.0143,32415.0
2025-03-14 10:00:00,297.61,298.01,296.51,297.34,76571.0,295.9348,296.3325,294.841,295.6663,76571.0
2025-03-14 10:10:00,297.43,297.52,296.85,297.03,33843.0,295.7558,295.8453,295.1791,295.3581,33843.0
2025-03-14 10:20:00,297.1,298.05,296.86,298.02,20146.0,295.4277,296.3723,295.189,296.3425,20146.0
2025-03-14 10:30:00,298.14,299.1,298.14,299.1,27004.0,296.4618,297.4164,296.4618,297.4164,27004.0
2025-03-14 10:40:00,298.94,298.97,298.21,298.39,30039.0,297.2573,297.2871,296.5314,296.7104,30039.0
2025-03-14 10:50:00,298.36,298.8,298.36,298.57,35304.0,296.6806,297.1181,296.6806,296.8894,35304.0
2025-03-14 11:00:00,298.57,298.88,298.19,298.57,33746.0,296.8894,297.1976,296.5115,296.8894,33746.0
2025-03-14 11:10:00,298.59,299.05,298.54,298.8,48003.0,296.9093,297.3667,296.8596,297.1181,48003.0
2025-03-14 11:20:00,298.8,299.18,298.49,298.96,45004.0,297.1181,297.496,296.8098,297.2772,45004.0
2025-03-14 11:30:00,299.06,299.14,298.32,298.32,13792.0,297.3766,297.4562,296.6408,296.6408,13792.0
2025-03-14 11:40:00,298.29,298.66,298.06,298.56,16752.0,296.611,296.9789,296.3823,296.8794,16752.0
2025-03-14 11:50:00,298.59,299.09,298.52,298.83,25606.0,296.9093,297.4065,296.8397,297.1479,25606.0
2025-03-14 12:00:00,298.83,298.84,298.25,298.4,94244.0,297.1479,297.1579,296.5712,296.7203,94244.0
2025-03-14 12:10:00,298.34,298.5,297.66,297.66,69293.0,296.6607,296.8198,295.9845,295.9845,69293.0
2025-03-14 12:20:00,297.71,298.38,297.65,298.18,32340.0,296.0342,296.7005,295.9746,296.5016,32340.0
2025-03-14 12:30:00,298.19,299.34,298.16,298.82,37672.0,296.5115,297.6551,296.4817,297.138,37672.0
2025-03-14 12:40:00,298.96,299.52,298.95,299.41,15619.0,297.2772,297.834,297.2672,297.7247,15619.0
2025-03-14 12:50:00,299.44,299.96,299.44,299.88,22290.0,297.7545,298.2716,297.7545,298.192,22290.0
2025-03-14 13:00:00,300.0,300.57,299.93,300.36,17323.0,298.3113,298.8781,298.2417,298.6693,17323.0
2025-03-14 13:10:00,300.42,300.67,300.08,300.23,12959.0,298.729,298.9776,298.3909,298.54,12959.0
2025-03-14 13:20:00,300.19,300.44,300.19,300.21,12548.0,298.5003,298.7489,298.5003,298.5202,12548.0
2025-03-14 13:30:00,300.19,300.39,299.98,300.39,17804.0,298.5003,298.6991,298.2914,298.6991,17804.0
2025-03-14 13:40:00,300.33,300.5,299.91,300.11,15023.0,298.6395,298.8085,298.2218,298.4207,15023.0
2025-03-14 13:50:00,300.19,300.29,299.85,300.19,19810.0,298.5003,298.5997,298.1622,298.5003,19810.0
2025-03-14 14:00:00,300.18,300.66,300.17,300.2,16118.0,298.4903,298.9676,298.4804,298.5102,16118.0
2025-03-14 14:10:00,300.2,300.4,299.87,299.97,39433.0,298.5102,298.7091,298.1821,298.2815,39433.0
2025-03-14 14:20:00,300.01,300.07,299.63,299.64,24488.0,298.3213,298.3809,297.9434,297.9534,24488.0
2025-03-14 14:30:00,299.65,300.11,299.65,299.91,25443.0,297.9633,298.4207,297.9633,298.2218,25443.0
2025-03-14 14:40:00,299.94,300.3,299.66,300.05,19430.0,298.2517,298.6096,297.9733,298.3611,19430.0
2025-03-14 14:50:00,300.1,300.17,299.84,300.12,17589.0,298.4108,298.4804,298.1522,298.4307,17589.0
2025-03-14 15:00:00,300.13,300.4,299.91,300.31,21786.0,298.4406,298.7091,298.2218,298.6196,21786.0
2025-03-14 15:10:00,300.33,300.6,300.27,300.33,32304.0,298.6395,298.908,298.5798,298.6395,32304.0
2025-03-14 15:20:00,300.22,300.33,299.91,299.91,22380.0,298.5301,298.6395,298.2218,298.2218,22380.0
2025-03-14 15:30:00,299.92,300.14,299.66,299.66,32391.0,298.2318,298.4505,297.9733,297.9733,32391.0
2025-03-14 15:40:00,299.64,300.26,299.57,300.21,34407.0,297.9534,298.5699,297.8838,298.5202,34407.0
2025-03-14 15:50:00,300.22,300.66,299.69,299.77,213027.0,298.5301,298.9676,298.0031,298.0826,213027.0
2025-03-17 09:30:00,301.3,304.8,301.06,304.35,191938.0,299.604,303.0843,299.3654,302.6369,191938.0
2025-03-17 09:40:00,304.35,304.67,302.14,302.15,87655.0,302.6369,302.9551,300.4393,300.4492,87655.0
2025-03-17 09:50:00,302.37,302.83,301.67,301.86,52833.0,300.668,301.1254,299.9719,300.1609,52833.0
2025-03-17 10:00:00,301.86,301.86,300.05,300.25,36122.0,300.1609,300.1609,298.3611,298.5599,36122.0
2025-03-17 10:10:00,300.27,301.49,300.03,301.28,32277.0,298.5798,299.793,298.3412,299.5841,32277.0
2025-03-17 10:20:00,301.24,302.59,301.21,302.22,42179.0,299.5444,300.8868,299.5145,300.5188,42179.0
2025-03-17 10:30:00,302.13,302.22,301.49,301.83,29817.0,300.4293,300.5188,299.793,300.131,29817.0
2025-03-17 10:40:00,301.93,302.32,301.69,301.85,40500.0,300.2305,300.6183,299.9918,300.1509,40500.0
2025-03-17 10:50:00,301.88,302.44,301.58,301.74,24156.0,300.1808,300.7376,299.8824,300.0415,24156.0
2025-03-17 11:00:00,301.91,302.23,301.56,301.75,15711.0,300.2106,300.5288,299.8626,300.0515,15711.0
2025-03-17 11:10:00,301.76,301.93,301.44,301.63,24636.0,300.0614,300.2305,299.7432,299.9322,24636.0
2025-03-17 11:20:00,301.63,301.93,301.43,301.92,15886.0,299.9322,300.2305,299.7333,300.2205,15886.0
2025-03-17 11:30:00,301.86,302.05,301.26,301.29,30731.0,300.1609,300.3498,299.5642,299.5941,30731.0
2025-03-17 11:40:00,301.37,301.85,301.3,301.34,16949.0,299.6736,300.1509,299.604,299.6438,16949.0
2025-03-17 11:50:00,301.43,302.04,301.43,301.79,14358.0,299.7333,300.3399,299.7333,300.0913,14358.0
2025-03-17 12:00:00,301.83,301.99,301.51,301.88,10605.0,300.131,300.2901,299.8128,300.1808,10605.0
2025-03-17 12:10:00,301.82,301.92,301.47,301.92,16331.0,300.1211,300.2205,299.7731,300.2205,16331.0
2025-03-17 12:20:00,301.81,302.17,301.55,302.03,23527.0,300.1111,300.4691,299.8526,300.3299,23527.0
2025-03-17 12:30:00,301.83,302.26,301.72,302.14,11197.0,300.131,300.5586,300.0217,300.4393,11197.0
2025-03-17 12:40:00,302.14,302.29,302.0,302.29,9052.0,300.4393,300.5884,300.3001,300.5884,9052.0
2025-03-17 12:50:00,302.33,302.46,302.06,302.45,4662.0,300.6282,300.7575,300.3597,300.7475,4662.0
2025-03-17 13:00:00,302.4,302.5,302.12,302.44,14615.0,300.6978,300.7973,300.4194,300.7376,14615.0
2025-03-17 13:10:00,302.43,302.92,302.33,302.9,18345.0,300.7277,301.2149,300.6282,301.195,18345.0
2025-03-17 13:20:00,302.9,302.99,302.67,302.77,13320.0,301.195,301.2845,300.9663,301.0657,13320.0
2025-03-17 13:30:00,302.84,303.32,302.73,303.32,24054.0,301.1354,301.6126,301.026,301.6126,24054.0
2025-03-17 13:40:00,303.23,303.53,303.23,303.33,8322.0,301.5232,301.8215,301.5232,301.6226,8322.0
2025-03-17 13:50:00,303.37,304.11,303.36,304.05,26923.0,301.6624,302.3982,301.6524,302.3385,26923.0
2025-03-17 14:00:00,304.1,304.42,304.0,304.24,19571.0,302.3883,302.7065,302.2888,302.5275,19571.0
2025-03-17 14:10:00,304.24,304.41,304.01,304.24,23597.0,302.5275,302.6965,302.2988,302.5275,23597.0
2025-03-17 14:20:00,304.16,304.29,303.91,303.99,22737.0,302.4479,302.5772,302.1993,302.2789,22737.0
2025-03-17 14:30:00,303.99,304.34,303.92,304.17,33901.0,302.2789,302.6269,302.2093,302.4579,33901.0
2025-03-17 14:40:00,304.23,304.28,303.95,304.03,24672.0,302.5175,302.5672,302.2391,302.3187,24672.0
2025-03-17 14:50:00,304.03,304.39,303.97,304.03,24898.0,302.3187,302.6766,302.259,302.3187,24898.0
2025-03-17 15:00:00,303.98,304.22,303.94,303.95,25122.0,302.2689,302.5076,302.2292,302.2391,25122.0
2025-03-17 15:10:00,303.92,304.29,303.78,304.29,16704.0,302.2093,302.5772,302.0701,302.5772,16704.0
2025-03-17 15:20:00,304.29,304.95,304.21,304.95,22995.0,302.5772,303.2335,302.4976,303.2335,22995.0
2025-03-17 15:30:00,305.0,305.23,304.68,304.94,24822.0,303.2832,303.5119,302.965,303.2235,24822.0
2025-03-17 15:40:00,304.87,305.14,304.71,304.93,77632.0,303.1539,303.4224,302.9948,303.2136,77632.0
2025-03-17 15:50:00,304.95,305.0,303.91,303.97,187312.0,303.2335,303.2832,302.1993,302.259,187312.0
2025-03-18 09:30:00,304.97,304.97,302.27,303.87,80475.0,303.2534,303.2534,300.5686,302.1596,80475.0
2025-03-18 09:40:00,303.98,304.68,302.9,303.16,41437.0,302.2689,302.965,301.195,301.4536,41437.0
2025-03-18 09:50:00,303.05,304.27,302.9,303.76,24577.0,301.3442,302.5573,301.195,302.0502,24577.0
2025-03-18 10:00:00,303.84,304.49,303.61,303.93,26762.0,302.1297,302.7761,301.901,302.2192,26762.0
2025-03-18 10:10:00,303.93,303.94,303.0,303.6,28965.0,302.2192,302.2292,301.2945,301.8911,28965.0
2025-03-18 10:20:00,303.6,304.94,303.46,304.8,27497.0,301.8911,303.2235,301.7519,303.0843,27497.0
2025-03-18 10:30:00,304.95,304.95,304.02,304.14,22519.0,303.2335,303.2335,302.3087,302.428,22519.0
2025-03-18 10:40:00,303.99,304.31,303.78,303.96,14468.0,302.2789,302.5971,302.0701,302.249,14468.0
2025-03-18 10:50:00,303.87,304.12,303.53,303.66,9791.0,302.1596,302.4081,301.8215,301.9507,9791.0
2025-03-18 11:00:00,303.66,303.66,303.04,303.37,22040.0,301.9507,301.9507,301.3342,301.6624,22040.0
2025-03-18 11:10:00,303.24,303.35,302.71,302.74,12883.0,301.5331,301.6425,301.0061,301.0359,12883.0
2025-03-18 11:20:00,302.76,303.17,302.61,302.81,41466.0,301.0558,301.4635,300.9066,301.1055,41466.0
2025-03-18 11:30:00,302.74,303.37,302.53,303.28,11304.0,301.0359,301.6624,300.8271,301.5729,11304.0
2025-03-18 11:40:00,303.34,303.63,303.17,303.28,12574.0,301.6325,301.9209,301.4635,301.5729,12574.0
2025-03-18 11:50:00,303.22,303.59,303.12,303.24,40304.0,301.5132,301.8811,301.4138,301.5331,40304.0
2025-03-18 12:00:00,303.16,303.5,302.96,303.23,18225.0,301.4536,301.7916,301.2547,301.5232,18225.0
2025-03-18 12:10:00,303.24,303.46,303.05,303.05,13580.0,301.5331,301.7519,301.3442,301.3442,13580.0
2025-03-18 12:20:00,303.09,303.13,302.8,303.11,17125.0,301.3839,301.4237,301.0956,301.4038,17125.0
2025-03-18 12:30:00,303.03,303.13,302.73,303.09,37493.0,301.3243,301.4237,301.026,301.3839,37493.0
2025-03-18 12:40:00,303.08,303.19,302.9,302.95,37128.0,301.374,301.4834,301.195,301.2447,37128.0
2025-03-18 12:50:00,302.94,303.02,302.56,302.97,18312.0,301.2348,301.3143,300.8569,301.2646,18312.0
2025-03-18 13:00:00,302.94,303.08,302.8,302.86,44596.0,301.2348,301.374,301.0956,301.1552,44596.0
2025-03-18 13:10:00,302.86,303.28,302.78,302.91,37351.0,301.1552,301.5729,301.0757,301.205,37351.0
2025-03-18 13:20:00,302.91,303.2,302.9,303.09,18459.0,301.205,301.4933,301.195,301.3839,18459.0
2025-03-18 13:30:00,303.1,304.24,303.09,304.23,24022.0,301.3939,302.5275,301.3839,302.5175,24022.0
2025-03-18 13:40:00,304.23,304.27,303.88,304.11,17099.0,302.5175,302.5573,302.1695,302.3982,17099.0
2025-03-18 13:50:00,304.18,304.23,303.47,303.69,16957.0,302.4678,302.5175,301.7618,301.9806,16957.0
2025-03-18 14:00:00,303.77,303.88,303.27,303.59,21129.0,302.0601,302.1695,301.5629,301.8811,21129.0
2025-03-18 14:10:00,303.61,303.71,303.45,303.56,9476.0,301.901,302.0005,301.7419,301.8513,9476.0
2025-03-18 14:20:00,303.56,304.0,303.56,303.59,9861.0,301.8513,302.2888,301.8513,301.8811,9861.0
2025-03-18 14:30:00,303.63,303.8,303.56,303.57,19284.0,301.9209,302.0899,301.8513,301.8612,19284.0
2025-03-18 14:40:00,303.57,303.57,302.94,303.12,32966.0,301.8612,301.8612,301.2348,301.4138,32966.0
2025-03-18 14:50:00,303.23,303.31,302.77,302.77,27058.0,301.5232,301.6027,301.0657,301.0657,27058.0
2025-03-18 15:00:00,302.77,303.28,302.6,303.18,31328.0,301.0657,301.5729,300.8967,301.4734,31328.0
2025-03-18 15:10:00,303.28,303.68,303.25,303.63,24000.0,301.5729,301.9706,301.543,301.9209,24000.0
2025-03-18 15:20:00,303.55,303.72,303.5,303.6,18696.0,301.8414,302.0104,301.7916,301.8911,18696.0
2025-03-18 15:30:00,303.6,304.11,303.54,304.03,42132.0,301.8911,302.3982,301.8314,302.3187,42132.0
2025-03-18 15:40:00,303.96,304.16,303.71,304.1,50674.0,302.249,302.4479,302.0005,302.3883,50674.0
2025-03-18 15:50:00,304.22,304.33,303.45,303.71,168004.0,302.5076,302.617,301.7419,302.0005,168004.0
2025-03-19 09:30:00,303.99,306.6,303.63,306.51,90408.0,302.2789,304.8742,301.9209,304.7847,90408.0
2025-03-19 09:40:00,306.43,306.54,305.69,305.76,30075.0,304.7051,304.8145,303.9693,304.0389,30075.0
2025-03-19 09:50:00,305.82,306.43,305.69,306.12,36411.0,304.0986,304.7051,303.9693,304.3969,36411.0
2025-03-19 10:00:00,306.1,306.32,305.17,305.57,48890.0,304.377,304.5958,303.4522,303.85,48890.0
2025-03-19 10:10:00,305.56,306.7,305.24,306.7,23376.0,303.84,304.9736,303.5218,304.9736,23376.0
2025-03-19 10:20:00,306.77,306.98,306.29,306.52,53831.0,305.0432,305.252,304.5659,304.7946,53831.0
2025-03-19 10:30:00,306.53,306.65,305.37,305.55,35447.0,304.8046,304.9239,303.6511,303.8301,35447.0
2025-03-19 10:40:00,305.41,305.93,305.1,305.9,29868.0,303.6909,304.208,303.3826,304.1781,29868.0
2025-03-19 10:50:00,305.92,306.09,305.56,305.89,25187.0,304.198,304.3671,303.84,304.1682,25187.0
2025-03-19 11:00:00,305.85,306.5,305.85,306.16,15555.0,304.1284,304.7747,304.1284,304.4367,15555.0
2025-03-19 11:10:00,306.23,306.62,306.07,306.27,19737.0,304.5063,304.8941,304.3472,304.546,19737.0
2025-03-19 11:20:00,306.19,306.74,306.13,306.74,16717.0,304.4665,305.0134,304.4068,305.0134,16717.0
2025-03-19 11:30:00,306.63,306.8,306.58,306.67,10938.0,304.904,305.0731,304.8543,304.9438,10938.0
2025-03-19 11:40:00,306.65,306.97,306.6,306.93,19997.0,304.9239,305.2421,304.8742,305.2023,19997.0
2025-03-19 11:50:00,306.98,307.59,306.91,307.13,23435.0,305.252,305.8586,305.1824,305.4012,23435.0
2025-03-19 12:00:00,307.13,307.41,306.91,307.19,35721.0,305.4012,305.6796,305.1824,305.4609,35721.0
2025-03-19 12:10:00,307.19,307.49,307.05,307.23,12898.0,305.4609,305.7592,305.3217,305.5006,12898.0
2025-03-19 12:20:00,307.27,307.41,306.67,307.12,17656.0,305.5404,305.6796,304.9438,305.3913,17656.0
2025-03-19 12:30:00,307.22,307.5,306.97,307.25,25341.0,305.4907,305.7691,305.2421,305.5205,25341.0
2025-03-19 12:40:00,307.3,307.4,307.08,307.23,14959.0,305.5702,305.6697,305.3515,305.5006,14959.0
2025-03-19 12:50:00,307.23,307.27,306.07,306.25,19935.0,305.5006,305.5404,304.3472,304.5262,19935.0
2025-03-19 13:00:00,306.31,306.31,305.86,306.01,12187.0,304.5858,304.5858,304.1384,304.2875,12187.0
2025-03-19 13:10:00,306.03,306.29,305.88,306.2,30038.0,304.3074,304.5659,304.1582,304.4764,30038.0
2025-03-19 13:20:00,306.19,306.28,305.74,305.78,17669.0,304.4665,304.556,304.019,304.0588,17669.0
2025-03-19 13:30:00,305.76,306.05,305.6,306.05,12209.0,304.0389,304.3273,303.8798,304.3273,12209.0
2025-03-19 13:40:00,306.01,306.06,305.1,305.21,15660.0,304.2875,304.3372,303.3826,303.492,15660.0
2025-03-19 13:50:00,305.26,305.45,305.12,305.3,17103.0,303.5417,303.7307,303.4025,303.5815,17103.0
2025-03-19 14:00:00,305.2,306.14,304.71,306.06,11192.0,303.4821,304.4168,302.9948,304.3372,11192.0
2025-03-19 14:10:00,306.16,306.26,305.71,305.85,14433.0,304.4367,304.5361,303.9892,304.1284,14433.0
2025-03-19 14:20:00,305.83,306.06,305.77,305.81,10237.0,304.1085,304.3372,304.0489,304.0886,10237.0
2025-03-19 14:30:00,305.94,306.34,305.85,305.92,13483.0,304.2179,304.6157,304.1284,304.198,13483.0
2025-03-19 14:40:00,305.98,306.18,305.58,305.7,46661.0,304.2577,304.4566,303.8599,303.9793,46661.0
2025-03-19 14:50:00,305.84,306.55,305.65,306.37,41505.0,304.1185,304.8245,303.9295,304.6455,41505.0
2025-03-19 15:00:00,306.32,307.25,306.24,307.24,15041.0,304.5958,305.5205,304.5162,305.5106,15041.0
2025-03-19 15:10:00,307.24,307.73,307.24,307.53,29831.0,305.5106,305.9978,305.5106,305.799,29831.0
2025-03-19 15:20:00,307.53,307.74,307.13,307.48,23343.0,305.799,306.0078,305.4012,305.7492,23343.0
2025-03-19 15:30:00,307.48,308.08,307.45,307.5,27452.0,305.7492,306.3459,305.7194,305.7691,27452.0
2025-03-19 15:40:00,307.49,307.85,307.25,307.5,39762.0,305.7592,306.1172,305.5205,305.7691,39762.0
2025-03-19 15:50:00,307.45,307.53,306.53,307.02,206235.0,305.7194,305.799,304.8046,305.2918,206235.0
2025-03-20 09:30:00,308.03,308.4,305.65,305.69,72391.0,306.2961,306.6641,303.9295,303.9693,72391.0
2025-03-20 09:40:00,305.89,306.96,305.51,306.34,24651.0,304.1682,305.2322,303.7903,304.6157,24651.0
2025-03-20 09:50:00,306.14,307.6,306.14,307.21,21280.0,304.4168,305.8686,304.4168,305.4808,21280.0
2025-03-20 10:00:00,307.28,308.15,307.1,307.81,28892.0,305.5504,306.4155,305.3714,306.0774,28892.0
2025-03-20 10:10:00,307.98,308.71,307.88,308.44,28700.0,306.2464,306.9723,306.147,306.7038,28700.0
2025-03-20 10:20:00,308.58,309.4,308.01,309.3,50789.0,306.843,307.6584,306.2762,307.559,50789.0
2025-03-20 10:30:00,309.4,309.56,308.69,309.06,29359.0,307.6584,307.8175,306.9524,307.3203,29359.0
2025-03-20 10:40:00,309.06,309.36,308.85,309.09,23995.0,307.3203,307.6187,307.1115,307.3502,23995.0
2025-03-20 10:50:00,309.19,309.65,308.86,309.63,38520.0,307.4496,307.907,307.1215,307.8871,38520.0
2025-03-20 11:00:00,309.52,309.66,308.79,308.87,40782.0,307.7778,307.917,307.0519,307.1314,40782.0
2025-03-20 11:10:00,308.83,308.88,307.83,308.0,21322.0,307.0916,307.1414,306.0973,306.2663,21322.0
2025-03-20 11:20:00,307.92,308.33,307.77,308.0,20541.0,306.1868,306.5944,306.0376,306.2663,20541.0
2025-03-20 11:30:00,308.13,308.42,307.77,308.32,14808.0,306.3956,306.6839,306.0376,306.5845,14808.0
2025-03-20 11:40:00,308.39,308.87,308.32,308.58,14671.0,306.6541,307.1314,306.5845,306.843,14671.0
2025-03-20 11:50:00,308.54,308.8,308.32,308.61,21805.0,306.8033,307.0618,306.5845,306.8729,21805.0
2025-03-20 12:00:00,308.69,308.98,308.52,308.85,20530.0,306.9524,307.2408,306.7834,307.1115,20530.0
2025-03-20 12:10:00,308.85,308.88,308.5,308.72,15070.0,307.1115,307.1414,306.7635,306.9823,15070.0
2025-03-20 12:20:00,308.77,308.77,307.71,307.78,16932.0,307.032,307.032,305.9779,306.0475,16932.0
2025-03-20 12:30:00,307.85,308.1,307.76,307.96,19026.0,306.1172,306.3657,306.0277,306.2265,19026.0
2025-03-20 12:40:00,307.98,308.13,307.81,307.86,10888.0,306.2464,306.3956,306.0774,306.1271,10888.0
2025-03-20 12:50:00,307.74,307.89,307.56,307.74,14471.0,306.0078,306.1569,305.8288,306.0078,14471.0
2025-03-20 13:00:00,307.81,308.0,307.7,307.92,14925.0,306.0774,306.2663,305.968,306.1868,14925.0
2025-03-20 13:10:00,307.81,307.84,307.51,307.66,14562.0,306.0774,306.1072,305.7791,305.9282,14562.0
2025-03-20 13:20:00,307.66,307.66,306.73,306.84,8664.0,305.9282,305.9282,305.0035,305.1128,8664.0
2025-03-20 13:30:00,307.0,307.35,307.0,307.33,9711.0,305.2719,305.62,305.2719,305.6001,9711.0
2025-03-20 13:40:00,307.32,307.47,306.9,307.11,16883.0,305.5901,305.7393,305.1725,305.3813,16883.0
2025-03-20 13:50:00,307.23,307.27,306.76,307.13,6713.0,305.5006,305.5404,305.0333,305.4012,6713.0
2025-03-20 14:00:00,306.99,307.22,306.98,307.13,11600.0,305.262,305.4907,305.252,305.4012,11600.0
2025-03-20 14:10:00,307.1,307.28,306.72,306.92,22066.0,305.3714,305.5504,304.9935,305.1924,22066.0
2025-03-20 14:20:00,306.9,307.28,306.78,307.07,24520.0,305.1725,305.5504,305.0532,305.3415,24520.0
2025-03-20 14:30:00,306.91,307.26,306.75,306.99,19449.0,305.1824,305.5305,305.0233,305.262,19449.0
2025-03-20 14:40:00,307.0,307.16,306.85,307.07,21382.0,305.2719,305.431,305.1228,305.3415,21382.0
2025-03-20 14:50:00,307.1,307.61,306.9,306.9,21658.0,305.3714,305.8785,305.1725,305.1725,21658.0
2025-03-20 15:00:00,307.03,307.38,306.94,306.94,28899.0,305.3018,305.6498,305.2123,305.2123,28899.0
2025-03-20 15:10:00,307.0,307.37,306.87,307.33,30068.0,305.2719,305.6399,305.1427,305.6001,30068.0
2025-03-20 15:20:00,307.35,307.62,306.91,307.11,58101.0,305.62,305.8884,305.1824,305.3813,58101.0
2025-03-20 15:30:00,307.2,307.41,306.96,307.01,44581.0,305.4708,305.6796,305.2322,305.2819,44581.0
2025-03-20 15:40:00,306.99,307.25,306.82,307.22,70212.0,305.262,305.5205,305.0929,305.4907,70212.0
2025-03-20 15:50:00,307.19,307.44,306.93,306.97,339196.0,305.4609,305.7095,305.2023,305.2421,339196.0
2025-03-21 09:30:00,306.39,307.0,304.73,305.44,700525.0,304.6654,305.2719,303.0147,303.7207,700525.0
2025-03-21 09:40:00,305.35,305.72,303.54,303.68,91586.0,303.6312,303.9991,301.8314,301.9706,91586.0
2025-03-21 09:50:00,303.68,303.94,302.8,303.19,88271.0,301.9706,302.2292,301.0956,301.4834,88271.0
2025-03-21 10:00:00,303.16,303.16,302.12,302.32,26979.0,301.4536,301.4536,300.4194,300.6183,26979.0
2025-03-21 10:10:00,302.18,303.06,301.64,302.88,20721.0,300.4791,301.3541,299.9421,301.1751,20721.0
2025-03-21 10:20:00,302.88,304.18,302.72,303.9,31133.0,301.1751,302.4678,301.016,302.1894,31133.0
2025-03-21 10:30:00,303.85,304.2,303.19,303.4,67994.0,302.1397,302.4877,301.4834,301.6922,67994.0
2025-03-21 10:40:00,303.73,304.06,303.42,303.92,16880.0,302.0203,302.3485,301.7121,302.2093,16880.0
2025-03-21 10:50:00,303.54,304.73,303.54,304.61,21669.0,301.8314,303.0147,301.8314,302.8954,21669.0
2025-03-21 11:00:00,304.72,304.72,303.87,303.94,22919.0,303.0048,303.0048,302.1596,302.2292,22919.0
2025-03-21 11:10:00,303.87,304.01,303.54,303.84,12802.0,302.1596,302.2988,301.8314,302.1297,12802.0
2025-03-21 11:20:00,303.81,304.24,303.66,304.07,18087.0,302.0999,302.5275,301.9507,302.3584,18087.0
2025-03-21 11:30:00,304.07,304.24,303.81,304.24,7620.0,302.3584,302.5275,302.0999,302.5275,7620.0
2025-03-21 11:40:00,304.26,304.26,303.61,303.7,13132.0,302.5474,302.5474,301.901,301.9905,13132.0
2025-03-21 11:50:00,303.67,304.24,303.43,304.24,36393.0,301.9607,302.5275,301.722,302.5275,36393.0
2025-03-21 12:00:00,303.99,304.19,303.69,304.19,7778.0,302.2789,302.4778,301.9806,302.4778,7778.0
2025-03-21 12:10:00,304.03,304.3,303.9,304.3,8503.0,302.3187,302.5871,302.1894,302.5871,8503.0
2025-03-21 12:20:00,304.21,304.69,304.15,304.34,16806.0,302.4976,302.9749,302.438,302.6269,16806.0
2025-03-21 12:30:00,304.32,304.37,303.93,304.15,11604.0,302.607,302.6567,302.2192,302.438,11604.0
2025-03-21 12:40:00,304.07,304.36,303.87,304.28,10377.0,302.3584,302.6468,302.1596,302.5672,10377.0
2025-03-21 12:50:00,304.32,304.91,304.29,304.79,11453.0,302.607,303.1937,302.5772,303.0744,11453.0
2025-03-21 13:00:00,304.81,304.82,304.3,304.63,11250.0,303.0943,303.1042,302.5871,302.9153,11250.0
2025-03-21 13:10:00,304.68,304.89,304.38,304.44,13570.0,302.965,303.1738,302.6667,302.7263,13570.0
2025-03-21 13:20:00,304.38,304.64,304.28,304.42,13283.0,302.6667,302.9252,302.5672,302.7065,13283.0
2025-03-21 13:30:00,304.37,304.43,304.1,304.39,7204.0,302.6567,302.7164,302.3883,302.6766,7204.0
2025-03-21 13:40:00,304.42,304.84,304.34,304.84,13427.0,302.7065,303.1241,302.6269,303.1241,13427.0
2025-03-21 13:50:00,304.89,304.92,304.51,304.62,12270.0,303.1738,303.2036,302.796,302.9053,12270.0
2025-03-21 14:00:00,304.62,304.78,304.31,304.49,15356.0,302.9053,303.0644,302.5971,302.7761,15356.0
2025-03-21 14:10:00,304.59,304.68,304.31,304.56,11171.0,302.8755,302.965,302.5971,302.8457,11171.0
2025-03-21 14:20:00,304.59,304.61,303.99,303.99,12615.0,302.8755,302.8954,302.2789,302.2789,12615.0
2025-03-21 14:30:00,304.09,304.44,303.92,304.41,20078.0,302.3783,302.7263,302.2093,302.6965,20078.0
2025-03-21 14:40:00,304.45,304.53,304.06,304.34,19463.0,302.7363,302.8158,302.3485,302.6269,19463.0
2025-03-21 14:50:00,304.38,304.58,304.16,304.19,14402.0,302.6667,302.8656,302.4479,302.4778,14402.0
2025-03-21 15:00:00,304.22,304.59,304.11,304.38,19987.0,302.5076,302.8755,302.3982,302.6667,19987.0
2025-03-21 15:10:00,304.47,304.61,304.33,304.51,25209.0,302.7562,302.8954,302.617,302.796,25209.0
2025-03-21 15:20:00,304.49,304.71,304.28,304.45,34501.0,302.7761,302.9948,302.5672,302.7363,34501.0
2025-03-21 15:30:00,304.47,304.74,304.12,304.73,36599.0,302.7562,303.0247,302.4081,303.0147,36599.0
2025-03-21 15:40:00,304.73,305.17,304.61,304.98,48053.0,303.0147,303.4522,302.8954,303.2633,48053.0
2025-03-21 15:50:00,305.04,305.59,304.47,305.55,384896.0,303.323,303.8699,302.7562,303.8301,384896.0
2025-03-24 09:30:00,306.3,307.95,304.53,305.51,95203.0,304.5759,306.2166,302.8158,303.7903,95203.0
2025-03-24 09:40:00,305.74,306.95,305.33,305.86,40348.0,304.019,305.2222,303.6113,304.1384,40348.0
2025-03-24 09:50:00,306.08,306.08,305.32,305.56,42668.0,304.3571,304.3571,303.6014,303.84,42668.0
2025-03-24 10:00:00,305.55,305.95,305.29,305.71,68068.0,303.8301,304.2278,303.5716,303.9892,68068.0
2025-03-24 10:10:00,305.72,305.98,305.26,305.26,38193.0,303.9991,304.2577,303.5417,303.5417,38193.0
2025-03-24 10:20:00,305.25,305.5,304.91,305.04,20351.0,303.5318,303.7804,303.1937,303.323,20351.0
2025-03-24 10:30:00,305.04,305.23,304.62,305.11,23960.0,303.323,303.5119,302.9053,303.3926,23960.0
2025-03-24 10:40:00,305.11,305.18,304.69,304.76,41026.0,303.3926,303.4622,302.9749,303.0445,41026.0
2025-03-24 10:50:00,304.88,305.63,304.82,305.48,39113.0,303.1639,303.9096,303.1042,303.7605,39113.0
2025-03-24 11:00:00,305.61,306.02,305.57,305.73,19780.0,303.8898,304.2975,303.85,304.0091,19780.0
2025-03-24 11:10:00,305.78,305.88,305.43,305.48,29586.0,304.0588,304.1582,303.7108,303.7605,29586.0
2025-03-24 11:20:00,305.5,305.88,305.37,305.86,38367.0,303.7804,304.1582,303.6511,304.1384,38367.0
2025-03-24 11:30:00,305.86,306.09,305.4,305.4,29633.0,304.1384,304.3671,303.6809,303.6809,29633.0
2025-03-24 11:40:00,305.49,305.66,305.29,305.6,36488.0,303.7704,303.9395,303.5716,303.8798,36488.0
2025-03-24 11:50:00,305.6,305.75,305.5,305.66,25613.0,303.8798,304.029,303.7804,303.9395,25613.0
2025-03-24 12:00:00,305.65,306.56,305.54,306.41,56593.0,303.9295,304.8344,303.8202,304.6853,56593.0
2025-03-24 12:10:00,306.47,306.99,306.21,306.24,24660.0,304.7449,305.262,304.4864,304.5162,24660.0
2025-03-24 12:20:00,306.2,306.31,305.92,305.92,25012.0,304.4764,304.5858,304.198,304.198,25012.0
2025-03-24 12:30:00,305.96,306.1,305.7,305.76,16902.0,304.2378,304.377,303.9793,304.0389,16902.0
2025-03-24 12:40:00,305.85,305.85,305.45,305.47,18467.0,304.1284,304.1284,303.7307,303.7505,18467.0
2025-03-24 12:50:00,305.57,305.85,305.41,305.6,18119.0,303.85,304.1284,303.6909,303.8798,18119.0
2025-03-24 13:00:00,305.57,305.73,304.89,304.97,39678.0,303.85,304.0091,303.1738,303.2534,39678.0
2025-03-24 13:10:00,305.0,305.06,304.65,304.65,24500.0,303.2832,303.3429,302.9352,302.9352,24500.0
2025-03-24 13:20:00,304.72,304.96,304.62,304.75,29752.0,303.0048,303.2434,302.9053,303.0346,29752.0
2025-03-24 13:30:00,304.86,305.34,304.85,305.1,18269.0,303.144,303.6213,303.134,303.3826,18269.0
2025-03-24 13:40:00,305.16,305.21,304.87,304.96,29321.0,303.4423,303.492,303.1539,303.2434,29321.0
2025-03-24 13:50:00,304.96,305.27,304.84,305.01,35230.0,303.2434,303.5517,303.1241,303.2931,35230.0
2025-03-24 14:00:00,305.0,305.09,304.72,305.05,33525.0,303.2832,303.3727,303.0048,303.3329,33525.0
2025-03-24 14:10:00,305.0,305.29,304.91,305.28,12946.0,303.2832,303.5716,303.1937,303.5616,12946.0
2025-03-24 14:20:00,305.22,305.39,305.1,305.25,11231.0,303.502,303.671,303.3826,303.5318,11231.0
2025-03-24 14:30:00,305.17,305.65,305.14,305.6,21968.0,303.4522,303.9295,303.4224,303.8798,21968.0
2025-03-24 14:40:00,305.55,306.01,305.45,305.82,39575.0,303.8301,304.2875,303.7307,304.0986,39575.0
2025-03-24 14:50:00,305.8,305.85,305.42,305.46,21075.0,304.0787,304.1284,303.7008,303.7406,21075.0
2025-03-24 15:00:00,305.46,305.82,305.39,305.62,36726.0,303.7406,304.0986,303.671,303.8997,36726.0
2025-03-24 15:10:00,305.6,305.6,305.14,305.14,25596.0,303.8798,303.8798,303.4224,303.4224,25596.0
2025-03-24 15:20:00,305.15,305.75,305.08,305.58,19185.0,303.4323,304.029,303.3627,303.8599,19185.0
2025-03-24 15:30:00,305.58,306.12,305.51,306.05,27528.0,303.8599,304.3969,303.7903,304.3273,27528.0
2025-03-24 15:40:00,306.05,306.53,306.01,306.41,35771.0,304.3273,304.8046,304.2875,304.6853,35771.0
2025-03-24 15:50:00,306.39,306.55,305.57,305.59,214702.0,304.6654,304.8245,303.85,303.8699,214702.0
2025-03-25 09:30:00,306.24,306.93,304.03,305.48,64371.0,304.5162,305.2023,302.3187,303.7605,64371.0
2025-03-25 09:40:00,305.41,306.51,305.19,306.21,35924.0,303.6909,304.7847,303.4721,304.4864,35924.0
2025-03-25 09:50:00,306.13,306.54,306.03,306.27,60281.0,304.4068,304.8145,304.3074,304.546,60281.0
2025-03-25 10:00:00,306.12,306.65,305.92,306.56,70992.0,304.3969,304.9239,304.198,304.8344,70992.0
2025-03-25 10:10:00,306.63,306.88,306.47,306.6,70180.0,304.904,305.1526,304.7449,304.8742,70180.0
2025-03-25 10:20:00,306.68,306.86,306.35,306.81,52111.0,304.9537,305.1327,304.6256,305.083,52111.0
2025-03-25 10:30:00,306.94,307.72,306.69,307.62,44811.0,305.2123,305.9879,304.9637,305.8884,44811.0
2025-03-25 10:40:00,307.61,308.38,307.51,308.27,22099.0,305.8785,306.6442,305.7791,306.5348,22099.0
2025-03-25 10:50:00,308.28,308.62,308.05,308.41,19953.0,306.5447,306.8828,306.316,306.674,19953.0
2025-03-25 11:00:00,308.26,308.46,308.02,308.33,15644.0,306.5248,306.7237,306.2862,306.5944,15644.0
2025-03-25 11:10:00,308.27,308.52,308.23,308.38,10815.0,306.5348,306.7834,306.495,306.6442,10815.0
2025-03-25 11:20:00,308.51,308.66,308.21,308.48,16089.0,306.7734,306.9226,306.4751,306.7436,16089.0
2025-03-25 11:30:00,308.52,308.63,307.72,307.78,15952.0,306.7834,306.8928,305.9879,306.0475,15952.0
2025-03-25 11:40:00,307.74,307.78,306.89,306.89,21747.0,306.0078,306.0475,305.1626,305.1626,21747.0
2025-03-25 11:50:00,306.82,306.97,306.35,306.8,28578.0,305.0929,305.2421,304.6256,305.0731,28578.0
2025-03-25 12:00:00,306.84,306.88,306.43,306.5,23750.0,305.1128,305.1526,304.7051,304.7747,23750.0
2025-03-25 12:10:00,306.55,306.98,306.48,306.65,17673.0,304.8245,305.252,304.7549,304.9239,17673.0
2025-03-25 12:20:00,306.74,307.2,306.6,306.82,22025.0,305.0134,305.4708,304.8742,305.0929,22025.0
2025-03-25 12:30:00,306.87,307.24,306.83,307.15,15163.0,305.1427,305.5106,305.1029,305.4211,15163.0
2025-03-25 12:40:00,307.09,307.35,307.05,307.19,9465.0,305.3614,305.62,305.3217,305.4609,9465.0
2025-03-25 12:50:00,307.27,307.49,307.09,307.1,26802.0,305.5404,305.7592,305.3614,305.3714,26802.0
2025-03-25 13:00:00,307.12,307.44,307.07,307.44,9876.0,305.3913,305.7095,305.3415,305.7095,9876.0
2025-03-25 13:10:00,307.44,307.58,307.21,307.33,18933.0,305.7095,305.8487,305.4808,305.6001,18933.0
2025-03-25 13:20:00,307.32,307.61,307.2,307.52,7377.0,305.5901,305.8785,305.4708,305.789,7377.0
2025-03-25 13:30:00,307.52,307.67,307.47,307.51,16828.0,305.789,305.9382,305.7393,305.7791,16828.0
2025-03-25 13:40:00,307.51,307.75,307.46,307.53,15414.0,305.7791,306.0177,305.7293,305.799,15414.0
2025-03-25 13:50:00,307.48,307.49,306.99,307.03,16150.0,305.7492,305.7592,305.262,305.3018,16150.0
2025-03-25 14:00:00,307.0,307.14,306.81,306.87,13261.0,305.2719,305.4111,305.083,305.1427,13261.0
2025-03-25 14:10:00,306.88,306.99,306.77,306.77,17474.0,305.1526,305.262,305.0432,305.0432,17474.0
2025-03-25 14:20:00,306.77,306.99,306.7,306.87,16326.0,305.0432,305.262,304.9736,305.1427,16326.0
2025-03-25 14:30:00,306.87,306.96,306.6,306.6,16175.0,305.1427,305.2322,304.8742,304.8742,16175.0
2025-03-25 14:40:00,306.6,306.66,306.38,306.39,11533.0,304.8742,304.9338,304.6554,304.6654,11533.0
2025-03-25 14:50:00,306.39,306.49,306.03,306.06,16393.0,304.6654,304.7648,304.3074,304.3372,16393.0
2025-03-25 15:00:00,306.11,306.45,305.83,306.44,18652.0,304.3869,304.725,304.1085,304.7151,18652.0
2025-03-25 15:10:00,306.44,306.74,306.22,306.72,22382.0,304.7151,305.0134,304.4963,304.9935,22382.0
2025-03-25 15:20:00,306.7,306.91,306.49,306.55,26872.0,304.9736,305.1824,304.7648,304.8245,26872.0
2025-03-25 15:30:00,306.62,307.13,306.02,306.73,38139.0,304.8941,305.4012,304.2975,305.0035,38139.0
2025-03-25 15:40:00,306.8,307.48,306.75,307.48,44924.0,305.0731,305.7492,305.0233,305.7492,44924.0
2025-03-25 15:50:00,307.24,307.6,306.79,306.97,199549.0,305.5106,305.8686,305.0631,305.2421,199549.0
2025-03-26 09:30:00,307.9,310.4,307.79,309.94,86588.0,306.1669,308.6528,306.0575,308.1954,86588.0
2025-03-26 09:40:00,309.94,311.0,309.91,310.65,39278.0,308.1954,309.2494,308.1656,308.9014,39278.0
2025-03-26 09:50:00,310.64,311.4,310.39,310.86,22448.0,308.8914,309.6472,308.6429,309.1102,22448.0
2025-03-26 10:00:00,310.75,312.06,310.53,311.92,38539.0,309.0008,310.3035,308.7821,310.1642,38539.0
2025-03-26 10:10:00,311.98,312.48,311.81,312.38,19281.0,310.2239,310.7211,310.0549,310.6217,19281.0
2025-03-26 10:20:00,312.31,312.44,311.23,311.54,38212.0,310.552,310.6813,309.4781,309.7864,38212.0
2025-03-26 10:30:00,311.49,311.94,311.3,311.82,30333.0,309.7367,310.1841,309.5477,310.0648,30333.0
2025-03-26 10:40:00,311.82,312.6,311.68,312.27,27874.0,310.0648,310.8404,309.9256,310.5123,27874.0
2025-03-26 10:50:00,312.31,312.35,311.71,311.71,13726.0,310.552,310.5918,309.9554,309.9554,13726.0
2025-03-26 11:00:00,311.67,311.86,311.62,311.85,17227.0,309.9156,310.1046,309.8659,310.0946,17227.0
2025-03-26 11:10:00,311.93,311.93,311.53,311.6,19637.0,310.1742,310.1742,309.7764,309.846,19637.0
2025-03-26 11:20:00,311.67,311.83,311.4,311.58,36304.0,309.9156,310.0747,309.6472,309.8262,36304.0
2025-03-26 11:30:00,311.63,312.0,311.54,311.99,10319.0,309.8759,310.2438,309.7864,310.2338,10319.0
2025-03-26 11:40:00,311.91,312.12,311.79,311.89,15510.0,310.1543,310.3631,310.035,310.1344,15510.0
2025-03-26 11:50:00,311.85,312.12,311.71,311.79,14433.0,310.0946,310.3631,309.9554,310.035,14433.0
2025-03-26 12:00:00,311.75,312.4,311.68,311.83,23271.0,309.9952,310.6415,309.9256,310.0747,23271.0
2025-03-26 12:10:00,311.87,312.17,311.79,312.12,14792.0,310.1145,310.4128,310.035,310.3631,14792.0
2025-03-26 12:20:00,312.23,312.37,312.13,312.25,11591.0,310.4725,310.6117,310.3731,310.4924,11591.0
2025-03-26 12:30:00,312.25,312.39,311.97,312.1,22205.0,310.4924,310.6316,310.214,310.3432,22205.0
2025-03-26 12:40:00,312.14,312.5,311.97,312.43,16426.0,310.383,310.741,310.214,310.6714,16426.0
2025-03-26 12:50:00,312.42,312.45,312.18,312.18,12846.0,310.6614,310.6913,310.4228,310.4228,12846.0
2025-03-26 13:00:00,312.28,313.08,312.28,313.0,23908.0,310.5222,311.3177,310.5222,311.2382,23908.0
2025-03-26 13:10:00,313.09,313.34,312.55,312.56,21353.0,311.3277,311.5762,310.7907,310.8006,21353.0
2025-03-26 13:20:00,312.63,312.9,312.52,312.63,10460.0,310.8702,311.1387,310.7609,310.8702,10460.0
2025-03-26 13:30:00,312.73,312.97,312.59,312.9,14464.0,310.9697,311.2083,310.8305,311.1387,14464.0
2025-03-26 13:40:00,312.99,313.14,312.45,312.55,12036.0,311.2282,311.3774,310.6913,310.7907,12036.0
2025-03-26 13:50:00,312.56,312.66,312.36,312.5,6901.0,310.8006,310.9001,310.6018,310.741,6901.0
2025-03-26 14:00:00,312.5,312.8,312.47,312.64,9813.0,310.741,311.0393,310.7111,310.8802,9813.0
2025-03-26 14:10:00,312.64,312.81,312.52,312.73,19252.0,310.8802,311.0492,310.7609,310.9697,19252.0
2025-03-26 14:20:00,312.72,312.84,312.46,312.63,13814.0,310.9597,311.0791,310.7012,310.8702,13814.0
2025-03-26 14:30:00,312.65,312.74,312.23,312.33,14198.0,310.8901,310.9796,310.4725,310.5719,14198.0
2025-03-26 14:40:00,312.33,312.48,311.93,312.06,21554.0,310.5719,310.7211,310.1742,310.3035,21554.0
2025-03-26 14:50:00,312.09,312.19,312.0,312.18,17261.0,310.3333,310.4327,310.2438,310.4228,17261.0
2025-03-26 15:00:00,312.19,312.51,312.13,312.21,20783.0,310.4327,310.7509,310.3731,310.4526,20783.0
2025-03-26 15:10:00,312.25,312.52,312.2,312.43,16852.0,310.4924,310.7609,310.4427,310.6714,16852.0
2025-03-26 15:20:00,312.29,312.82,312.28,312.73,25722.0,310.5322,311.0592,310.5222,310.9697,25722.0
2025-03-26 15:30:00,312.65,312.91,312.54,312.72,36677.0,310.8901,311.1487,310.7808,310.9597,36677.0
2025-03-26 15:40:00,312.75,313.85,312.65,313.81,43262.0,310.9896,312.0834,310.8901,312.0436,43262.0
2025-03-26 15:50:00,313.86,314.06,313.29,313.48,198081.0,312.0933,312.2922,311.5265,311.7155,198081.0
2025-03-27 09:30:00,315.16,315.58,313.68,314.61,128689.0,313.386,313.8036,311.9143,312.8391,128689.0
2025-03-27 09:40:00,314.5,315.39,313.52,315.24,38559.0,312.7297,313.6147,311.7552,313.4656,38559.0
2025-03-27 09:50:00,315.24,315.53,314.19,315.53,104770.0,313.4656,313.7539,312.4215,313.7539,104770.0
2025-03-27 10:00:00,315.53,316.64,315.31,315.9,74734.0,313.7539,314.8577,313.5352,314.1218,74734.0
2025-03-27 10:10:00,315.92,316.3,315.1,315.45,85997.0,314.1417,314.5196,313.3263,313.6744,85997.0
2025-03-27 10:20:00,315.6,315.63,314.92,315.12,20157.0,313.8235,313.8534,313.1474,313.3462,20157.0
2025-03-27 10:30:00,315.0,315.03,314.06,314.52,76913.0,313.2269,313.2567,312.2922,312.7496,76913.0
2025-03-27 10:40:00,314.65,314.89,313.46,313.46,40469.0,312.8789,313.1175,311.6956,311.6956,40469.0
2025-03-27 10:50:00,313.6,313.88,313.06,313.67,24703.0,311.8348,312.1132,311.2978,311.9044,24703.0
2025-03-27 11:00:00,313.68,314.0,313.4,313.62,30243.0,311.9143,312.2325,311.6359,311.8547,30243.0
2025-03-27 11:10:00,313.5,314.24,313.44,314.21,37534.0,311.7353,312.4712,311.6757,312.4414,37534.0
2025-03-27 11:20:00,314.13,314.14,313.03,313.29,18854.0,312.3618,312.3717,311.268,311.5265,18854.0
2025-03-27 11:30:00,313.29,313.98,313.04,313.49,24924.0,311.5265,312.2126,311.2779,311.7254,24924.0
2025-03-27 11:40:00,313.49,314.33,313.35,313.74,39796.0,311.7254,312.5607,311.5862,311.974,39796.0
2025-03-27 11:50:00,313.74,313.96,312.51,312.56,14533.0,311.974,312.1928,310.7509,310.8006,14533.0
2025-03-27 12:00:00,312.57,312.87,312.3,312.86,36235.0,310.8106,311.1089,310.5421,311.0989,36235.0
2025-03-27 12:10:00,312.83,312.83,312.37,312.44,18285.0,311.0691,311.0691,310.6117,310.6813,18285.0
2025-03-27 12:20:00,312.45,312.94,312.45,312.88,14554.0,310.6913,311.1785,310.6913,311.1188,14554.0
2025-03-27 12:30:00,312.97,313.24,312.67,312.7,18846.0,311.2083,311.4768,310.91,310.9399,18846.0
2025-03-27 12:40:00,312.7,312.93,312.13,312.32,24265.0,310.9399,311.1686,310.3731,310.562,24265.0
2025-03-27 12:50:00,312.25,312.25,311.86,312.04,23202.0,310.4924,310.4924,310.1046,310.2836,23202.0
2025-03-27 13:00:00,312.04,312.36,311.82,312.04,25174.0,310.2836,310.6018,310.0648,310.2836,25174.0
2025-03-27 13:10:00,312.08,312.25,311.65,311.68,18909.0,310.3233,310.4924,309.8958,309.9256,18909.0
2025-03-27 13:20:00,311.61,311.89,311.48,311.64,20645.0,309.856,310.1344,309.7267,309.8858,20645.0
2025-03-27 13:30:00,311.62,311.77,311.15,311.25,26002.0,309.8659,310.0151,309.3986,309.498,26002.0
2025-03-27 13:40:00,311.21,311.37,310.68,310.92,21259.0,309.4582,309.6173,308.9312,309.1699,21259.0
2025-03-27 13:50:00,310.93,311.52,310.77,311.52,19121.0,309.1798,309.7665,309.0207,309.7665,19121.0
2025-03-27 14:00:00,311.61,312.15,311.61,312.15,35562.0,309.856,310.3929,309.856,310.3929,35562.0
2025-03-27 14:10:00,311.92,312.84,311.92,312.65,16806.0,310.1642,311.0791,310.1642,310.8901,16806.0
2025-03-27 14:20:00,312.56,312.78,312.22,312.36,17958.0,310.8006,311.0194,310.4626,310.6018,17958.0
2025-03-27 14:30:00,312.38,312.69,312.36,312.56,34685.0,310.6217,310.9299,310.6018,310.8006,34685.0
2025-03-27 14:40:00,312.66,312.76,312.47,312.56,20304.0,310.9001,310.9995,310.7111,310.8006,20304.0
2025-03-27 14:50:00,312.65,312.65,312.15,312.16,27865.0,310.8901,310.8901,310.3929,310.4029,27865.0
2025-03-27 15:00:00,312.16,312.7,312.15,312.55,20703.0,310.4029,310.9399,310.3929,310.7907,20703.0
2025-03-27 15:10:00,312.56,312.65,312.2,312.35,34226.0,310.8006,310.8901,310.4427,310.5918,34226.0
2025-03-27 15:20:00,312.33,312.41,312.06,312.34,73849.0,310.5719,310.6515,310.3035,310.5819,73849.0
2025-03-27 15:30:00,312.32,312.83,312.18,312.66,41631.0,310.562,311.0691,310.4228,310.9001,41631.0
2025-03-27 15:40:00,312.68,313.48,312.61,313.44,52123.0,310.92,311.7155,310.8504,311.6757,52123.0
2025-03-27 15:50:00,313.41,313.82,312.46,312.61,215658.0,311.6459,312.0535,310.7012,310.8504,215658.0
2025-03-28 09:30:00,309.0,310.0,307.4,307.51,192398.0,307.2607,308.255,305.6697,305.7791,192398.0
2025-03-28 09:40:00,307.51,308.28,305.98,306.38,87320.0,305.7791,306.5447,304.2577,304.6554,87320.0
2025-03-28 09:50:00,306.64,308.25,306.36,308.0,44002.0,304.914,306.5149,304.6355,306.2663,44002.0
2025-03-28 10:00:00,307.8,308.81,307.73,308.68,36828.0,306.0674,307.0717,305.9978,306.9425,36828.0
2025-03-28 10:10:00,308.7,309.62,308.7,309.38,29353.0,306.9624,307.8772,306.9624,307.6385,29353.0
2025-03-28 10:20:00,309.39,309.83,308.76,308.85,47260.0,307.6485,308.086,307.022,307.1115,47260.0
2025-03-28 10:30:00,308.92,309.12,308.06,308.78,45498.0,307.1811,307.38,306.326,307.0419,45498.0
2025-03-28 10:40:00,308.83,308.97,308.36,308.5,17423.0,307.0916,307.2308,306.6243,306.7635,17423.0
2025-03-28 10:50:00,308.5,308.82,308.21,308.59,24202.0,306.7635,307.0817,306.4751,306.853,24202.0
2025-03-28 11:00:00,308.7,308.93,308.42,308.55,30696.0,306.9624,307.1911,306.6839,306.8132,30696.0
2025-03-28 11:10:00,308.55,308.97,308.54,308.78,44515.0,306.8132,307.2308,306.8033,307.0419,44515.0
2025-03-28 11:20:00,308.82,309.69,308.67,309.61,72072.0,307.0817,307.9468,306.9325,307.8672,72072.0
2025-03-28 11:30:00,309.73,309.88,309.51,309.72,11246.0,307.9866,308.1357,307.7678,307.9766,11246.0
2025-03-28 11:40:00,309.69,309.69,309.11,309.35,14312.0,307.9468,307.9468,307.3701,307.6087,14312.0
2025-03-28 11:50:00,309.28,309.99,309.27,309.85,17299.0,307.5391,308.2451,307.5292,308.1059,17299.0
2025-03-28 12:00:00,309.85,309.85,309.3,309.45,9962.0,308.1059,308.1059,307.559,307.7081,9962.0
2025-03-28 12:10:00,309.29,309.37,308.49,308.55,15079.0,307.549,307.6286,306.7535,306.8132,15079.0
2025-03-28 12:20:00,308.6,308.89,308.49,308.56,12807.0,306.8629,307.1513,306.7535,306.8232,12807.0
2025-03-28 12:30:00,308.45,308.83,308.33,308.74,27806.0,306.7138,307.0916,306.5944,307.0021,27806.0
2025-03-28 12:40:00,308.62,308.93,308.57,308.93,10114.0,306.8828,307.1911,306.8331,307.1911,10114.0
2025-03-28 12:50:00,308.91,309.15,308.64,308.65,10839.0,307.1712,307.4098,306.9027,306.9126,10839.0
2025-03-28 13:00:00,308.65,308.74,308.33,308.47,12859.0,306.9126,307.0021,306.5944,306.7337,12859.0
2025-03-28 13:10:00,308.5,308.54,308.23,308.42,17560.0,306.7635,306.8033,306.495,306.6839,17560.0
2025-03-28 13:20:00,308.37,308.4,308.03,308.29,9120.0,306.6342,306.6641,306.2961,306.5547,9120.0
2025-03-28 13:30:00,308.29,308.48,307.98,308.02,15289.0,306.5547,306.7436,306.2464,306.2862,15289.0
2025-03-28 13:40:00,308.01,308.31,308.01,308.05,16896.0,306.2762,306.5746,306.2762,306.316,16896.0
2025-03-28 13:50:00,308.1,308.62,308.09,308.51,14770.0,306.3657,306.8828,306.3558,306.7734,14770.0
2025-03-28 14:00:00,308.51,308.55,308.0,308.13,15861.0,306.7734,306.8132,306.2663,306.3956,15861.0
2025-03-28 14:10:00,308.13,308.23,307.44,307.69,27100.0,306.3956,306.495,305.7095,305.9581,27100.0
2025-03-28 14:20:00,307.62,307.69,307.33,307.53,19208.0,305.8884,305.9581,305.6001,305.799,19208.0
2025-03-28 14:30:00,307.53,307.74,307.3,307.43,19871.0,305.799,306.0078,305.5702,305.6995,19871.0
2025-03-28 14:40:00,307.46,307.59,307.29,307.49,17382.0,305.7293,305.8586,305.5603,305.7592,17382.0
2025-03-28 14:50:00,307.56,307.74,307.42,307.63,18388.0,305.8288,306.0078,305.6896,305.8984,18388.0
2025-03-28 15:00:00,307.66,307.74,307.38,307.67,38495.0,305.9282,306.0078,305.6498,305.9382,38495.0
2025-03-28 15:10:00,307.67,308.32,307.55,307.93,38900.0,305.9382,306.5845,305.8188,306.1967,38900.0
2025-03-28 15:20:00,307.93,308.01,307.63,307.63,47845.0,306.1967,306.2762,305.8984,305.8984,47845.0
2025-03-28 15:30:00,307.55,307.64,306.88,306.96,87646.0,305.8188,305.9083,305.1526,305.2322,87646.0
2025-03-28 15:40:00,306.96,307.47,306.58,307.47,81606.0,305.2322,305.7393,304.8543,305.7393,81606.0
2025-03-28 15:50:00,307.61,307.71,306.87,306.97,182973.0,305.8785,305.9779,305.1427,305.2421,182973.0
2025-03-31 09:30:00,305.0,308.05,304.44,307.44,221083.0,303.2832,306.316,302.7263,305.7095,221083.0
2025-03-31 09:40:00,307.76,308.55,306.59,307.94,55584.0,306.0277,306.8132,304.8642,306.2066,55584.0
2025-03-31 09:50:00,307.94,309.37,307.65,309.37,44594.0,306.2066,307.6286,305.9183,307.6286,44594.0
2025-03-31 10:00:00,309.17,309.49,308.45,308.6,37508.0,307.4297,307.7479,306.7138,306.8629,37508.0
2025-03-31 10:10:00,308.46,309.28,308.17,309.18,31523.0,306.7237,307.5391,306.4353,307.4397,31523.0
2025-03-31 10:20:00,309.33,309.83,308.69,309.7,32504.0,307.5888,308.086,306.9524,307.9567,32504.0
2025-03-31 10:30:00,309.7,309.89,309.13,309.85,33751.0,307.9567,308.1457,307.3899,308.1059,33751.0
2025-03-31 10:40:00,309.85,309.91,309.15,309.42,28781.0,308.1059,308.1656,307.4098,307.6783,28781.0
2025-03-31 10:50:00,309.21,309.48,308.67,309.21,58531.0,307.4695,307.738,306.9325,307.4695,58531.0
2025-03-31 11:00:00,309.28,309.48,308.92,308.92,73451.0,307.5391,307.738,307.1811,307.1811,73451.0
2025-03-31 11:10:00,309.02,309.41,308.79,308.9,89287.0,307.2806,307.6684,307.0519,307.1612,89287.0
2025-03-31 11:20:00,308.86,309.02,308.31,308.56,22254.0,307.1215,307.2806,306.5746,306.8232,22254.0
2025-03-31 11:30:00,308.46,308.77,308.38,308.62,22052.0,306.7237,307.032,306.6442,306.8828,22052.0
2025-03-31 11:40:00,308.63,308.84,308.4,308.69,27115.0,306.8928,307.1016,306.6641,306.9524,27115.0
2025-03-31 11:50:00,308.68,308.7,308.3,308.65,23938.0,306.9425,306.9624,306.5646,306.9126,23938.0
2025-03-31 12:00:00,308.56,308.7,308.08,308.08,42274.0,306.8232,306.9624,306.3459,306.3459,42274.0
2025-03-31 12:10:00,308.06,308.7,307.95,308.5,14329.0,306.326,306.9624,306.2166,306.7635,14329.0
2025-03-31 12:20:00,308.51,308.77,308.43,308.63,12805.0,306.7734,307.032,306.6939,306.8928,12805.0
2025-03-31 12:30:00,308.57,309.06,308.43,308.83,16164.0,306.8331,307.3203,306.6939,307.0916,16164.0
2025-03-31 12:40:00,308.86,308.92,308.44,308.48,18181.0,307.1215,307.1811,306.7038,306.7436,18181.0
2025-03-31 12:50:00,308.49,308.64,308.4,308.62,14929.0,306.7535,306.9027,306.6641,306.8828,14929.0
2025-03-31 13:00:00,308.6,308.88,308.47,308.83,15347.0,306.8629,307.1414,306.7337,307.0916,15347.0
2025-03-31 13:10:00,308.86,309.72,308.85,309.44,20040.0,307.1215,307.9766,307.1115,307.6982,20040.0
2025-03-31 13:20:00,309.4,310.25,309.17,310.25,37631.0,307.6584,308.5036,307.4297,308.5036,37631.0
2025-03-31 13:30:00,310.25,310.5,309.9,310.4,10680.0,308.5036,308.7522,308.1556,308.6528,10680.0
2025-03-31 13:40:00,310.39,310.45,309.79,309.79,28261.0,308.6429,308.7025,308.0462,308.0462,28261.0
2025-03-31 13:50:00,309.81,310.39,309.57,309.94,16061.0,308.0661,308.6429,307.8275,308.1954,16061.0
2025-03-31 14:00:00,310.07,310.75,310.07,310.55,46215.0,308.3247,309.0008,308.3247,308.802,46215.0
2025-03-31 14:10:00,310.55,310.76,310.17,310.55,124492.0,308.802,309.0108,308.4241,308.802,124492.0
2025-03-31 14:20:00,310.59,310.72,310.15,310.55,28600.0,308.8417,308.971,308.4042,308.802,28600.0
2025-03-31 14:30:00,310.69,310.8,310.35,310.39,24417.0,308.9412,309.0505,308.6031,308.6429,24417.0
2025-03-31 14:40:00,310.44,310.81,310.25,310.53,17012.0,308.6926,309.0605,308.5036,308.7821,17012.0
2025-03-31 14:50:00,310.45,311.18,310.44,310.85,60177.0,308.7025,309.4284,308.6926,309.1003,60177.0
2025-03-31 15:00:00,310.85,311.4,310.53,311.28,67856.0,309.1003,309.6472,308.7821,309.5278,67856.0
2025-03-31 15:10:00,311.21,312.0,311.21,311.87,43130.0,309.4582,310.2438,309.4582,310.1145,43130.0
2025-03-31 15:20:00,311.88,312.6,311.77,311.89,49674.0,310.1245,310.8404,310.0151,310.1344,49674.0
2025-03-31 15:30:00,311.92,312.35,311.62,311.82,48758.0,310.1642,310.5918,309.8659,310.0648,48758.0
2025-03-31 15:40:00,311.87,312.81,311.87,312.61,76272.0,310.1145,311.0492,310.1145,310.8504,76272.0
2025-03-31 15:50:00,312.82,313.2,312.02,312.35,320247.0,311.0592,311.437,310.2637,310.5918,320247.0
2025-04-01 09:30:00,313.08,314.37,311.2,313.97,100265.0,311.3177,312.6005,309.4483,312.2027,100265.0
2025-04-01 09:40:00,314.07,314.46,312.33,313.04,32821.0,312.3021,312.6899,310.5719,311.2779,32821.0
2025-04-01 09:50:00,313.17,314.0,312.8,312.8,22800.0,311.4072,312.2325,311.0393,311.0393,22800.0
2025-04-01 10:00:00,312.74,313.22,311.64,311.92,24591.0,310.9796,311.4569,309.8858,310.1642,24591.0
2025-04-01 10:10:00,311.92,311.94,311.12,311.59,19628.0,310.1642,310.1841,309.3687,309.8361,19628.0
2025-04-01 10:20:00,311.56,312.03,311.11,311.21,20326.0,309.8063,310.2736,309.3588,309.4582,20326.0
2025-04-01 10:30:00,311.19,312.17,310.95,311.8,21689.0,309.4384,310.4128,309.1997,310.0449,21689.0
2025-04-01 10:40:00,311.84,312.8,311.84,312.62,24863.0,310.0847,311.0393,310.0847,310.8603,24863.0
2025-04-01 10:50:00,312.81,313.99,312.74,313.87,30054.0,311.0492,312.2226,310.9796,312.1033,30054.0
2025-04-01 11:00:00,313.76,313.98,313.5,313.61,36676.0,311.9939,312.2126,311.7353,311.8447,36676.0
2025-04-01 11:10:00,313.75,313.97,313.3,313.31,30107.0,311.9839,312.2027,311.5365,311.5464,30107.0
2025-04-01 11:20:00,313.4,313.63,313.1,313.36,38220.0,311.6359,311.8646,311.3376,311.5961,38220.0
2025-04-01 11:30:00,313.33,314.28,313.31,314.28,24977.0,311.5663,312.511,311.5464,312.511,24977.0
2025-04-01 11:40:00,314.23,314.5,314.17,314.48,16868.0,312.4612,312.7297,312.4016,312.7098,16868.0
2025-04-01 11:50:00,314.44,314.78,314.15,314.54,18953.0,312.6701,313.0081,312.3817,312.7695,18953.0
2025-04-01 12:00:00,314.55,314.7,314.44,314.57,20748.0,312.7794,312.9286,312.6701,312.7993,20748.0
2025-04-01 12:10:00,314.56,314.59,314.29,314.4,12597.0,312.7894,312.8192,312.5209,312.6303,12597.0
2025-04-01 12:20:00,314.37,314.71,314.32,314.5,18783.0,312.6005,312.9385,312.5507,312.7297,18783.0
2025-04-01 12:30:00,314.59,314.6,313.69,313.75,27416.0,312.8192,312.8292,311.9243,311.9839,27416.0
2025-04-01 12:40:00,313.77,313.95,313.51,313.85,17115.0,312.0038,312.1828,311.7453,312.0834,17115.0
2025-04-01 12:50:00,313.91,314.07,313.65,313.83,19589.0,312.143,312.3021,311.8845,312.0635,19589.0
2025-04-01 13:00:00,313.76,314.17,313.76,314.17,22503.0,311.9939,312.4016,311.9939,312.4016,22503.0
2025-04-01 13:10:00,314.07,314.49,314.02,314.06,15274.0,312.3021,312.7198,312.2524,312.2922,15274.0
2025-04-01 13:20:00,313.98,314.13,313.59,313.74,32444.0,312.2126,312.3618,311.8248,311.974,32444.0
2025-04-01 13:30:00,313.79,313.88,313.39,313.56,14478.0,312.0237,312.1132,311.626,311.795,14478.0
2025-04-01 13:40:00,313.68,313.73,313.43,313.61,17336.0,311.9143,311.9641,311.6657,311.8447,17336.0
2025-04-01 13:50:00,313.61,313.69,313.37,313.48,28554.0,311.8447,311.9243,311.6061,311.7155,28554.0
2025-04-01 14:00:00,313.44,313.48,312.59,312.88,44119.0,311.6757,311.7155,310.8305,311.1188,44119.0
2025-04-01 14:10:00,312.85,314.0,312.75,313.18,42236.0,311.089,312.2325,310.9896,311.4171,42236.0
2025-04-01 14:20:00,313.11,313.23,312.84,312.92,21147.0,311.3475,311.4669,311.0791,311.1586,21147.0
2025-04-01 14:30:00,312.87,313.16,312.67,312.8,26894.0,311.1089,311.3973,310.91,311.0393,26894.0
2025-04-01 14:40:00,312.77,312.99,312.56,312.61,18456.0,311.0095,311.2282,310.8006,310.8504,18456.0
2025-04-01 14:50:00,312.65,313.23,312.51,313.23,25846.0,310.8901,311.4669,310.7509,311.4669,25846.0
2025-04-01 15:00:00,313.24,313.45,313.11,313.2,21698.0,311.4768,311.6856,311.3475,311.437,21698.0
2025-04-01 15:10:00,313.14,313.25,312.87,313.13,25146.0,311.3774,311.4868,311.1089,311.3674,25146.0
2025-04-01 15:20:00,313.16,313.61,313.03,313.07,26626.0,311.3973,311.8447,311.268,311.3078,26626.0
2025-04-01 15:30:00,313.07,313.26,312.79,313.22,52458.0,311.3078,311.4967,311.0293,311.4569,52458.0
2025-04-01 15:40:00,313.22,313.75,313.03,313.68,34021.0,311.4569,311.9839,311.268,311.9143,34021.0
2025-04-01 15:50:00,313.65,313.76,312.85,313.57,194953.0,311.8845,311.9939,311.089,311.805,194953.0
2025-04-02 09:30:00,312.71,313.93,311.76,312.88,74055.0,310.9498,312.1629,310.0051,311.1188,74055.0
2025-04-02 09:40:00,312.86,313.71,311.58,311.85,38062.0,311.0989,311.9442,309.8262,310.0946,38062.0
2025-04-02 09:50:00,311.98,311.98,311.12,311.59,30079.0,310.2239,310.2239,309.3687,309.8361,30079.0
2025-04-02 10:00:00,311.6,313.3,311.6,313.09,21192.0,309.846,311.5365,309.846,311.3277,21192.0
2025-04-02 10:10:00,313.02,313.65,312.92,313.49,22813.0,311.258,311.8845,311.1586,311.7254,22813.0
2025-04-02 10:20:00,313.45,313.82,313.04,313.79,18319.0,311.6856,312.0535,311.2779,312.0237,18319.0
2025-04-02 10:30:00,313.87,313.91,313.27,313.44,16438.0,312.1033,312.143,311.5066,311.6757,16438.0
2025-04-02 10:40:00,313.33,313.5,312.94,313.25,18110.0,311.5663,311.7353,311.1785,311.4868,18110.0
2025-04-02 10:50:00,313.22,313.7,313.14,313.59,20094.0,311.4569,311.9342,311.3774,311.8248,20094.0
2025-04-02 11:00:00,313.46,313.8,313.38,313.56,31075.0,311.6956,312.0337,311.616,311.795,31075.0
2025-04-02 11:10:00,313.68,313.85,313.42,313.61,20833.0,311.9143,312.0834,311.6558,311.8447,20833.0
2025-04-02 11:20:00,313.76,313.93,313.37,313.72,19495.0,311.9939,312.1629,311.6061,311.9541,19495.0
2025-04-02 11:30:00,313.67,313.79,313.1,313.17,26870.0,311.9044,312.0237,311.3376,311.4072,26870.0
2025-04-02 11:40:00,313.22,313.22,312.56,312.65,13823.0,311.4569,311.4569,310.8006,310.8901,13823.0
2025-04-02 11:50:00,312.47,312.86,312.4,312.81,10391.0,310.7111,311.0989,310.6415,311.0492,10391.0
2025-04-02 12:00:00,312.79,313.08,312.46,312.87,15283.0,311.0293,311.3177,310.7012,311.1089,15283.0
2025-04-02 12:10:00,312.87,313.04,312.54,312.69,12115.0,311.1089,311.2779,310.7808,310.9299,12115.0
2025-04-02 12:20:00,312.72,312.73,312.15,312.49,10685.0,310.9597,310.9697,310.3929,310.731,10685.0
2025-04-02 12:30:00,312.45,312.78,312.4,312.65,10952.0,310.6913,311.0194,310.6415,310.8901,10952.0
2025-04-02 12:40:00,312.71,313.16,312.62,313.11,12056.0,310.9498,311.3973,310.8603,311.3475,12056.0
2025-04-02 12:50:00,313.18,313.54,313.13,313.31,14172.0,311.4171,311.7751,311.3674,311.5464,14172.0
2025-04-02 13:00:00,313.29,313.34,312.72,312.77,28472.0,311.5265,311.5762,310.9597,311.0095,28472.0
2025-04-02 13:10:00,312.82,313.31,312.65,312.78,31314.0,311.0592,311.5464,310.8901,311.0194,31314.0
2025-04-02 13:20:00,312.79,312.86,312.36,312.39,24954.0,311.0293,311.0989,310.6018,310.6316,24954.0
2025-04-02 13:30:00,312.32,312.4,312.09,312.25,47111.0,310.562,310.6415,310.3333,310.4924,47111.0
2025-04-02 13:40:00,312.33,312.33,311.3,311.61,28722.0,310.5719,310.5719,309.5477,309.856,28722.0
2025-04-02 13:50:00,311.56,311.66,311.15,311.44,32887.0,309.8063,309.9057,309.3986,309.6869,32887.0
2025-04-02 14:00:00,311.44,311.45,310.77,310.77,36471.0,309.6869,309.6969,309.0207,309.0207,36471.0
2025-04-02 14:10:00,310.82,310.91,310.42,310.42,38741.0,309.0704,309.1599,308.6727,308.6727,38741.0
2025-04-02 14:20:00,310.45,310.49,309.88,309.9,46565.0,308.7025,308.7423,308.1357,308.1556,46565.0
2025-04-02 14:30:00,309.89,310.55,309.83,310.55,49050.0,308.1457,308.802,308.086,308.802,49050.0
2025-04-02 14:40:00,310.52,311.03,310.4,310.72,50132.0,308.7721,309.2793,308.6528,308.971,50132.0
2025-04-02 14:50:00,310.71,310.74,310.01,310.01,31001.0,308.9611,308.9909,308.265,308.265,31001.0
2025-04-02 15:00:00,310.0,311.07,309.95,311.01,45011.0,308.255,309.319,308.2053,309.2594,45011.0
2025-04-02 15:10:00,311.0,311.0,310.42,310.62,59773.0,309.2494,309.2494,308.6727,308.8716,59773.0
2025-04-02 15:20:00,310.67,311.24,310.65,311.06,60327.0,308.9213,309.4881,308.9014,309.3091,60327.0
2025-04-02 15:30:00,310.97,311.43,310.92,311.25,50741.0,309.2196,309.677,309.1699,309.498,50741.0
2025-04-02 15:40:00,311.25,312.05,311.23,311.74,70328.0,309.498,310.2935,309.4781,309.9853,70328.0
2025-04-02 15:50:00,311.68,311.81,311.09,311.44,217058.0,309.9256,310.0549,309.3389,309.6869,217058.0
2025-04-03 09:30:00,311.38,318.84,311.29,318.46,406531.0,309.6273,317.0453,309.5378,316.6674,406531.0
2025-04-03 09:40:00,318.5,318.82,316.7,317.87,148598.0,316.7072,317.0254,314.9173,316.0807,148598.0
2025-04-03 09:50:00,317.69,318.51,314.13,314.13,101736.0,315.9018,316.7171,312.3618,312.3618,101736.0
2025-04-03 10:00:00,314.13,314.41,312.55,312.9,169973.0,312.3618,312.6402,310.7907,311.1387,169973.0
2025-04-03 10:10:00,312.95,313.17,312.21,313.1,74258.0,311.1884,311.4072,310.4526,311.3376,74258.0
2025-04-03 10:20:00,313.09,315.16,313.08,314.49,74658.0,311.3277,313.386,311.3177,312.7198,74658.0
2025-04-03 10:30:00,314.33,316.12,314.05,315.64,67060.0,312.5607,314.3406,312.2823,313.8633,67060.0
2025-04-03 10:40:00,315.58,317.3,315.19,317.24,80413.0,313.8036,315.514,313.4158,315.4543,80413.0
2025-04-03 10:50:00,317.07,317.27,316.17,316.67,95220.0,315.2853,315.4841,314.3903,314.8875,95220.0
2025-04-03 11:00:00,316.68,317.15,315.78,315.94,104812.0,314.8974,315.3648,314.0025,314.1616,104812.0
2025-04-03 11:10:00,315.94,317.66,315.79,317.0,71317.0,314.1616,315.8719,314.0125,315.2156,71317.0
2025-04-03 11:20:00,316.99,317.11,316.52,317.02,68395.0,315.2057,315.325,314.7383,315.2355,68395.0
2025-04-03 11:30:00,317.02,317.08,315.77,316.53,63329.0,315.2355,315.2952,313.9926,314.7483,63329.0
2025-04-03 11:40:00,316.82,316.92,316.05,316.66,54750.0,315.0367,315.1361,314.271,314.8776,54750.0
2025-04-03 11:50:00,316.66,316.75,315.79,316.62,51373.0,314.8776,314.9671,314.0125,314.8378,51373.0
2025-04-03 12:00:00,316.63,317.61,316.39,316.98,66006.0,314.8477,315.8222,314.6091,315.1958,66006.0
2025-04-03 12:10:00,316.91,318.17,316.9,318.16,77602.0,315.1262,316.3791,315.1162,316.3691,77602.0
2025-04-03 12:20:00,318.09,318.46,317.42,318.46,68924.0,316.2995,316.6674,315.6333,316.6674,68924.0
2025-04-03 12:30:00,318.45,318.53,317.46,317.61,66533.0,316.6575,316.737,315.6731,315.8222,66533.0
2025-04-03 12:40:00,317.61,318.36,317.29,317.84,43085.0,315.8222,316.568,315.504,316.0509,43085.0
2025-04-03 12:50:00,317.78,317.9,316.85,317.21,49690.0,315.9913,316.1106,315.0665,315.4245,49690.0
2025-04-03 13:00:00,317.37,318.42,317.24,317.9,36926.0,315.5836,316.6277,315.4543,316.1106,36926.0
2025-04-03 13:10:00,317.9,318.4,317.66,318.18,37496.0,316.1106,316.6078,315.8719,316.389,37496.0
2025-04-03 13:20:00,318.22,318.62,318.02,318.44,38189.0,316.4288,316.8265,316.2299,316.6475,38189.0
2025-04-03 13:30:00,318.44,319.35,317.72,319.35,108610.0,316.6475,317.5524,315.9316,317.5524,108610.0
2025-04-03 13:40:00,319.38,319.72,318.94,319.32,47003.0,317.5822,317.9203,317.1447,317.5226,47003.0
2025-04-03 13:50:00,319.41,319.59,319.02,319.02,68362.0,317.6121,317.7911,317.2243,317.2243,68362.0
2025-04-03 14:00:00,319.07,319.41,318.58,318.8,67857.0,317.274,317.6121,316.7868,317.0055,67857.0
2025-04-03 14:10:00,318.8,318.89,316.59,316.89,103285.0,317.0055,317.095,314.808,315.1063,103285.0
2025-04-03 14:20:00,317.0,317.46,316.59,317.45,70214.0,315.2156,315.6731,314.808,315.6631,70214.0
2025-04-03 14:30:00,317.52,317.65,315.9,316.36,114160.0,315.7327,315.862,314.1218,314.5792,114160.0
2025-04-03 14:40:00,316.52,317.06,315.95,316.59,90588.0,314.7383,315.2753,314.1716,314.808,90588.0
2025-04-03 14:50:00,316.47,317.07,315.27,316.88,64281.0,314.6886,315.2853,313.4954,315.0963,64281.0
2025-04-03 15:00:00,316.88,317.74,316.59,317.7,79636.0,315.0963,315.9515,314.808,315.9117,79636.0
2025-04-03 15:10:00,317.75,318.11,316.62,316.71,104141.0,315.9614,316.3194,314.8378,314.9273,104141.0
2025-04-03 15:20:00,316.71,317.35,316.55,317.18,114242.0,314.9273,315.5637,314.7682,315.3946,114242.0
2025-04-03 15:30:00,317.25,317.35,316.44,316.81,100442.0,315.4642,315.5637,314.6588,315.0267,100442.0
2025-04-03 15:40:00,316.81,318.12,316.71,317.79,126838.0,315.0267,316.3293,314.9273,316.0012,126838.0
2025-04-03 15:50:00,317.91,318.73,317.06,318.11,417416.0,316.1205,316.9359,315.2753,316.3194,417416.0
2025-04-04 09:30:00,314.57,314.96,310.31,314.57,421836.0,312.7993,313.1871,308.5633,312.7993,421836.0
2025-04-04 09:40:00,314.5,314.57,309.75,309.87,233353.0,312.7297,312.7993,308.0065,308.1258,233353.0
2025-04-04 09:50:00,309.84,311.6,308.99,311.23,149772.0,308.0959,309.846,307.2507,309.4781,149772.0
2025-04-04 10:00:00,311.1,311.71,309.85,311.36,117025.0,309.3489,309.9554,308.1059,309.6074,117025.0
2025-04-04 10:10:00,311.21,312.07,310.73,311.36,86146.0,309.4582,310.3134,308.9809,309.6074,86146.0
2025-04-04 10:20:00,311.36,312.05,310.49,311.92,95261.0,309.6074,310.2935,308.7423,310.1642,95261.0
2025-04-04 10:30:00,311.86,312.85,310.91,312.74,138954.0,310.1046,311.089,309.1599,310.9796,138954.0
2025-04-04 10:40:00,312.84,312.85,310.7,310.73,126371.0,311.0791,311.089,308.9511,308.9809,126371.0
2025-04-04 10:50:00,310.73,313.25,310.53,312.57,114483.0,308.9809,311.4868,308.7821,310.8106,114483.0
2025-04-04 11:00:00,312.53,313.73,311.95,312.94,74921.0,310.7708,311.9641,310.1941,311.1785,74921.0
2025-04-04 11:10:00,312.8,313.22,310.86,310.94,60121.0,311.0393,311.4569,309.1102,309.1898,60121.0
2025-04-04 11:20:00,310.98,311.25,308.82,308.98,119775.0,309.2295,309.498,307.0817,307.2408,119775.0
2025-04-04 11:30:00,308.86,309.27,306.46,307.11,109231.0,307.1215,307.5292,304.735,305.3813,109231.0
2025-04-04 11:40:00,307.08,307.87,306.03,307.68,160564.0,305.3515,306.137,304.3074,305.9481,160564.0
2025-04-04 11:50:00,307.53,308.52,307.24,308.29,71390.0,305.799,306.7834,305.5106,306.5547,71390.0
2025-04-04 12:00:00,308.2,309.22,308.08,308.22,47521.0,306.4652,307.4794,306.3459,306.4851,47521.0
2025-04-04 12:10:00,308.25,308.71,306.43,306.77,43037.0,306.5149,306.9723,304.7051,305.0432,43037.0
2025-04-04 12:20:00,306.77,307.08,306.17,306.99,60229.0,305.0432,305.3515,304.4466,305.262,60229.0
2025-04-04 12:30:00,307.18,307.43,306.1,306.26,85149.0,305.4509,305.6995,304.377,304.5361,85149.0
2025-04-04 12:40:00,306.27,306.33,305.03,305.42,52521.0,304.546,304.6057,303.313,303.7008,52521.0
2025-04-04 12:50:00,305.33,305.65,304.37,304.53,109525.0,303.6113,303.9295,302.6567,302.8158,109525.0
2025-04-04 13:00:00,304.58,305.38,303.32,303.61,112559.0,302.8656,303.6611,301.6126,301.901,112559.0
2025-04-04 13:10:00,303.56,303.61,302.12,302.5,115873.0,301.8513,301.901,300.4194,300.7973,115873.0
2025-04-04 13:20:00,302.58,304.33,302.58,303.71,60977.0,300.8768,302.617,300.8768,302.0005,60977.0
2025-04-04 13:30:00,303.57,305.95,303.16,305.81,65111.0,301.8612,304.2278,301.4536,304.0886,65111.0
2025-04-04 13:40:00,305.89,306.15,304.78,305.61,46544.0,304.1682,304.4267,303.0644,303.8898,46544.0
2025-04-04 13:50:00,305.52,306.4,305.15,306.38,52379.0,303.8003,304.6753,303.4323,304.6554,52379.0
2025-04-04 14:00:00,306.33,306.98,304.6,304.73,77666.0,304.6057,305.252,302.8854,303.0147,77666.0
2025-04-04 14:10:00,304.73,304.82,303.79,303.93,41024.0,303.0147,303.1042,302.08,302.2192,41024.0
2025-04-04 14:20:00,303.83,303.83,302.34,302.67,76748.0,302.1198,302.1198,300.6382,300.9663,76748.0
2025-04-04 14:30:00,302.66,303.17,301.38,301.59,73235.0,300.9564,301.4635,299.6836,299.8924,73235.0
2025-04-04 14:40:00,301.63,302.23,300.7,301.94,87260.0,299.9322,300.5288,299.0074,300.2404,87260.0
2025-04-04 14:50:00,302.02,303.06,301.6,302.75,64979.0,300.32,301.3541,299.9023,301.0459,64979.0
2025-04-04 15:00:00,302.72,302.98,301.94,302.5,232304.0,301.016,301.2746,300.2404,300.7973,232304.0
2025-04-04 15:10:00,302.52,303.23,301.2,301.3,205182.0,300.8172,301.5232,299.5046,299.604,205182.0
2025-04-04 15:20:00,301.23,302.8,301.17,301.94,191326.0,299.5344,301.0956,299.4748,300.2404,191326.0
2025-04-04 15:30:00,301.96,304.66,301.92,304.44,195371.0,300.2603,302.9451,300.2205,302.7263,195371.0
2025-04-04 15:40:00,304.31,304.89,302.83,302.92,187736.0,302.5971,303.1738,301.1254,301.2149,187736.0
2025-04-04 15:50:00,302.91,302.92,299.3,299.99,636582.0,301.205,301.2149,297.6153,298.3014,636582.0
2025-04-07 09:30:00,292.6,295.95,291.52,292.05,350864.0,290.953,294.2841,289.8791,290.4061,350864.0
2025-04-07 09:40:00,292.05,293.55,290.5,292.47,189434.0,290.4061,291.8976,288.8648,290.8237,189434.0
2025-04-07 09:50:00,292.45,295.35,292.11,294.63,91788.0,290.8038,293.6875,290.4657,292.9716,91788.0
2025-04-07 10:00:00,294.51,295.61,293.32,293.8,172122.0,292.8522,293.946,291.6689,292.1462,172122.0
2025-04-07 10:10:00,293.5,304.88,293.49,301.4,186370.0,291.8479,303.1639,291.838,299.7035,186370.0
2025-04-07 10:20:00,301.32,301.32,295.16,295.93,148458.0,299.6239,299.6239,293.4986,294.2642,148458.0
2025-04-07 10:30:00,296.09,298.17,294.84,294.91,94090.0,294.4233,296.4916,293.1804,293.25,94090.0
2025-04-07 10:40:00,294.91,297.75,294.91,296.36,82103.0,293.25,296.074,293.25,294.6918,82103.0
2025-04-07 10:50:00,296.57,299.63,296.41,299.3,66748.0,294.9006,297.9434,294.7415,297.6153,66748.0
2025-04-07 11:00:00,299.16,300.68,298.28,299.0,65212.0,297.4761,298.9875,296.601,297.317,65212.0
2025-04-07 11:10:00,299.0,299.94,295.97,297.48,86530.0,297.317,298.2517,294.304,295.8055,86530.0
2025-04-07 11:20:00,297.24,298.48,294.66,294.76,84174.0,295.5669,296.7999,293.0014,293.1008,84174.0
2025-04-07 11:30:00,294.76,298.16,294.76,297.16,77994.0,293.1008,296.4817,293.1008,295.4873,77994.0
2025-04-07 11:40:00,297.04,300.0,297.04,298.9,52905.0,295.368,298.3113,295.368,297.2175,52905.0
2025-04-07 11:50:00,298.9,299.99,298.43,298.68,49699.0,297.2175,298.3014,296.7502,296.9988,49699.0
2025-04-07 12:00:00,298.54,298.74,297.39,297.77,58005.0,296.8596,297.0584,295.716,296.0939,58005.0
2025-04-07 12:10:00,297.96,298.6,297.18,298.13,56242.0,296.2828,296.9192,295.5072,296.4519,56242.0
2025-04-07 12:20:00,298.01,299.27,296.64,299.07,42460.0,296.3325,297.5854,294.9703,297.3866,42460.0
2025-04-07 12:30:00,299.1,300.08,298.61,299.18,57273.0,297.4164,298.3909,296.9292,297.496,57273.0
2025-04-07 12:40:00,299.12,299.56,295.68,296.87,53331.0,297.4363,297.8738,294.0157,295.199,53331.0
2025-04-07 12:50:00,296.75,297.19,295.72,296.56,44603.0,295.0796,295.5172,294.0554,294.8907,44603.0
2025-04-07 13:00:00,296.61,298.87,295.78,296.61,50319.0,294.9404,297.1877,294.1151,294.9404,50319.0
2025-04-07 13:10:00,296.67,299.0,296.35,298.77,33480.0,295.0001,297.317,294.6819,297.0883,33480.0
2025-04-07 13:20:00,299.01,299.55,298.31,299.38,53755.0,297.3269,297.8639,296.6309,297.6948,53755.0
2025-04-07 13:30:00,299.33,300.48,298.52,300.38,47630.0,297.6451,298.7886,296.8397,298.6892,47630.0
2025-04-07 13:40:00,300.33,300.81,299.15,300.59,194830.0,298.6395,299.1168,297.4661,298.898,194830.0
2025-04-07 13:50:00,300.59,302.36,300.41,302.27,99190.0,298.898,300.6581,298.719,300.5686,99190.0
2025-04-07 14:00:00,302.33,302.45,300.75,301.68,80237.0,300.6282,300.7475,299.0571,299.9819,80237.0
2025-04-07 14:10:00,301.58,301.92,300.34,301.04,114792.0,299.8824,300.2205,298.6494,299.3455,114792.0
2025-04-07 14:20:00,301.06,301.76,300.2,301.13,56485.0,299.3654,300.0614,298.5102,299.435,56485.0
2025-04-07 14:30:00,301.13,301.74,300.34,300.69,38110.0,299.435,300.0415,298.6494,298.9975,38110.0
2025-04-07 14:40:00,300.69,300.95,299.95,300.35,40540.0,298.9975,299.256,298.2616,298.6594,40540.0
2025-04-07 14:50:00,300.2,300.53,299.71,299.89,28084.0,298.5102,298.8384,298.023,298.202,28084.0
2025-04-07 15:00:00,299.81,300.68,299.07,299.18,53822.0,298.1224,298.9875,297.3866,297.496,53822.0
2025-04-07 15:10:00,298.96,300.17,298.52,299.99,66944.0,297.2772,298.4804,296.8397,298.3014,66944.0
2025-04-07 15:20:00,299.94,300.23,299.26,299.49,58414.0,298.2517,298.54,297.5755,297.8042,58414.0
2025-04-07 15:30:00,299.56,302.18,299.56,301.24,86536.0,297.8738,300.4791,297.8738,299.5444,86536.0
2025-04-07 15:40:00,301.35,301.85,298.91,299.89,147005.0,299.6537,300.1509,297.2275,298.202,147005.0
2025-04-07 15:50:00,299.69,300.85,298.87,299.89,419286.0,298.0031,299.1566,297.1877,298.202,419286.0
2025-04-08 09:30:00,303.78,304.3,302.0,303.74,158548.0,302.0701,302.5871,300.3001,302.0303,158548.0
2025-04-08 09:40:00,303.51,306.03,302.98,305.8,90353.0,301.8016,304.3074,301.2746,304.0787,90353.0
2025-04-08 09:50:00,305.8,307.4,304.93,306.79,45451.0,304.0787,305.6697,303.2136,305.0631,45451.0
2025-04-08 10:00:00,306.92,308.25,306.57,307.77,36596.0,305.1924,306.5149,304.8444,306.0376,36596.0
2025-04-08 10:10:00,308.01,308.15,306.56,307.29,82139.0,306.2762,306.4155,304.8344,305.5603,82139.0
2025-04-08 10:20:00,307.44,307.6,305.7,306.53,67790.0,305.7095,305.8686,303.9793,304.8046,67790.0
2025-04-08 10:30:00,306.47,306.92,305.56,306.42,57191.0,304.7449,305.1924,303.84,304.6952,57191.0
2025-04-08 10:40:00,306.45,306.59,305.0,305.15,58751.0,304.725,304.8642,303.2832,303.4323,58751.0
2025-04-08 10:50:00,305.34,305.36,304.28,304.88,36802.0,303.6213,303.6412,302.5672,303.1639,36802.0
2025-04-08 11:00:00,304.83,305.2,303.89,305.2,48255.0,303.1141,303.4821,302.1794,303.4821,48255.0
2025-04-08 11:10:00,305.08,305.08,302.99,303.9,60759.0,303.3627,303.3627,301.2845,302.1894,60759.0
2025-04-08 11:20:00,304.04,304.19,302.58,302.82,62861.0,302.3286,302.4778,300.8768,301.1155,62861.0
2025-04-08 11:30:00,302.82,304.9,302.82,304.41,52599.0,301.1155,303.1838,301.1155,302.6965,52599.0
2025-04-08 11:40:00,304.41,305.09,304.08,304.25,28562.0,302.6965,303.3727,302.3684,302.5374,28562.0
2025-04-08 11:50:00,304.27,305.32,303.92,305.17,22798.0,302.5573,303.6014,302.2093,303.4522,22798.0
2025-04-08 12:00:00,305.13,306.0,304.44,304.44,72462.0,303.4125,304.2776,302.7263,302.7263,72462.0
2025-04-08 12:10:00,304.72,304.93,303.82,303.98,24146.0,303.0048,303.2136,302.1098,302.2689,24146.0
2025-04-08 12:20:00,304.1,305.46,303.84,305.36,30707.0,302.3883,303.7406,302.1297,303.6412,30707.0
2025-04-08 12:30:00,305.36,305.55,302.97,303.32,285179.0,303.6412,303.8301,301.2646,301.6126,285179.0
2025-04-08 12:40:00,303.12,303.99,301.96,303.15,53929.0,301.4138,302.2789,300.2603,301.4436,53929.0
2025-04-08 12:50:00,303.15,303.75,302.44,302.64,29034.0,301.4436,302.0402,300.7376,300.9365,29034.0
2025-04-08 13:00:00,302.64,302.99,301.79,302.19,36415.0,300.9365,301.2845,300.0913,300.489,36415.0
2025-04-08 13:10:00,302.24,302.59,301.03,302.09,54849.0,300.5387,300.8868,299.3355,300.3896,54849.0
2025-04-08 13:20:00,302.03,302.32,300.42,300.42,37706.0,300.3299,300.6183,298.729,298.729,37706.0
2025-04-08 13:30:00,300.42,302.03,300.12,302.03,63471.0,298.729,300.3299,298.4307,300.3299,63471.0
2025-04-08 13:40:00,302.08,303.13,301.32,301.48,35400.0,300.3796,301.4237,299.6239,299.783,35400.0
2025-04-08 13:50:00,301.44,302.17,300.82,302.1,75863.0,299.7432,300.4691,299.1267,300.3995,75863.0
2025-04-08 14:00:00,302.21,302.39,301.02,301.47,56538.0,300.5089,300.6879,299.3256,299.7731,56538.0
2025-04-08 14:10:00,301.51,302.02,301.13,301.87,35019.0,299.8128,300.32,299.435,300.1708,35019.0
2025-04-08 14:20:00,301.72,302.16,300.68,300.87,80720.0,300.0217,300.4592,298.9875,299.1764,80720.0
2025-04-08 14:30:00,301.1,303.11,300.92,301.68,54508.0,299.4051,301.4038,299.2262,299.9819,54508.0
2025-04-08 14:40:00,301.68,302.25,300.93,302.22,60629.0,299.9819,300.5487,299.2361,300.5188,60629.0
2025-04-08 14:50:00,302.22,302.58,301.69,301.78,44600.0,300.5188,300.8768,299.9918,300.0813,44600.0
2025-04-08 15:00:00,301.79,302.18,300.61,300.61,44321.0,300.0913,300.4791,298.9179,298.9179,44321.0
2025-04-08 15:10:00,300.78,301.27,300.2,300.37,61475.0,299.0869,299.5742,298.5102,298.6793,61475.0
2025-04-08 15:20:00,300.37,301.02,300.21,300.63,75451.0,298.6793,299.3256,298.5202,298.9378,75451.0
2025-04-08 15:30:00,300.59,300.6,297.36,297.49,117844.0,298.898,298.908,295.6862,295.8155,117844.0
2025-04-08 15:40:00,297.42,298.12,295.09,295.23,116609.0,295.7459,296.4419,293.429,293.5682,116609.0
2025-04-08 15:50:00,295.38,300.11,294.92,299.91,468483.0,293.7173,298.4207,293.2599,298.2218,468483.0
2025-04-09 09:30:00,297.41,300.92,297.0,300.92,121350.0,295.7359,299.2262,295.3282,299.2262,121350.0
2025-04-09 09:40:00,301.0,301.9,298.97,300.31,44865.0,299.3057,300.2006,297.2871,298.6196,44865.0
2025-04-09 09:50:00,300.94,301.29,300.34,300.57,77157.0,299.246,299.5941,298.6494,298.8781,77157.0
2025-04-09 10:00:00,300.72,301.93,299.81,299.84,117659.0,299.0273,300.2305,298.1224,298.1522,117659.0
2025-04-09 10:10:00,299.89,301.01,299.89,300.46,41139.0,298.202,299.3157,298.202,298.7687,41139.0
2025-04-09 10:20:00,300.37,301.49,299.42,301.27,55651.0,298.6793,299.793,297.7346,299.5742,55651.0
2025-04-09 10:30:00,301.21,301.83,299.71,299.72,36012.0,299.5145,300.131,298.023,298.0329,36012.0
2025-04-09 10:40:00,299.68,300.5,299.08,299.23,42768.0,297.9931,298.8085,297.3965,297.5457,42768.0
2025-04-09 10:50:00,299.29,299.4,297.11,297.41,59763.0,297.6053,297.7147,295.4376,295.7359,59763.0
2025-04-09 11:00:00,297.45,298.1,297.15,297.45,72919.0,295.7757,296.422,295.4774,295.7757,72919.0
2025-04-09 11:10:00,297.29,298.72,297.29,298.5,99940.0,295.6166,297.0385,295.6166,296.8198,99940.0
2025-04-09 11:20:00,298.57,299.26,298.39,298.96,90624.0,296.8894,297.5755,296.7104,297.2772,90624.0
2025-04-09 11:30:00,299.01,299.75,297.66,297.66,54425.0,297.3269,298.0627,295.9845,295.9845,54425.0
2025-04-09 11:40:00,297.66,298.56,297.32,297.85,72905.0,295.9845,296.8794,295.6464,296.1734,72905.0
2025-04-09 11:50:00,297.82,298.08,296.89,297.23,40237.0,296.1436,296.4021,295.2188,295.5569,40237.0
2025-04-09 12:00:00,297.11,298.05,296.71,297.94,44489.0,295.4376,296.3723,295.0399,296.2629,44489.0
2025-04-09 12:10:00,297.78,299.02,297.73,298.85,84961.0,296.1038,297.3369,296.0541,297.1678,84961.0
2025-04-09 12:20:00,298.85,299.58,298.71,299.05,55254.0,297.1678,297.8937,297.0286,297.3667,55254.0
2025-04-09 12:30:00,298.94,299.56,298.79,299.43,33548.0,297.2573,297.8738,297.1081,297.7445,33548.0
2025-04-09 12:40:00,299.42,299.42,298.5,298.85,36635.0,297.7346,297.7346,296.8198,297.1678,36635.0
2025-04-09 12:50:00,298.9,299.66,298.55,299.19,31419.0,297.2175,297.9733,296.8695,297.5059,31419.0
2025-04-09 13:00:00,299.27,300.78,299.06,299.3,39276.0,297.5854,299.0869,297.3766,297.6153,39276.0
2025-04-09 13:10:00,299.46,304.01,297.59,303.32,66631.0,297.7744,302.2988,295.9149,301.6126,66631.0
2025-04-09 13:20:00,303.34,311.65,301.84,308.02,160250.0,301.6325,309.8958,300.141,306.2862,160250.0
2025-04-09 13:30:00,308.09,309.8,306.41,306.41,230877.0,306.3558,308.0562,304.6853,304.6853,230877.0
2025-04-09 13:40:00,306.41,308.08,304.42,306.51,299938.0,304.6853,306.3459,302.7065,304.7847,299938.0
2025-04-09 13:50:00,306.7,307.84,305.52,307.72,87281.0,304.9736,306.1072,303.8003,305.9879,87281.0
2025-04-09 14:00:00,307.87,309.0,303.35,303.61,104561.0,306.137,307.2607,301.6425,301.901,104561.0
2025-04-09 14:10:00,303.57,303.64,301.47,301.91,160558.0,301.8612,301.9308,299.7731,300.2106,160558.0
2025-04-09 14:20:00,301.92,302.1,300.45,301.35,127851.0,300.2205,300.3995,298.7588,299.6537,127851.0
2025-04-09 14:30:00,301.31,301.46,298.69,298.75,166879.0,299.614,299.7631,297.0087,297.0684,166879.0
2025-04-09 14:40:00,298.68,299.23,297.07,298.69,208886.0,296.9988,297.5457,295.3978,297.0087,208886.0
2025-04-09 14:50:00,298.83,300.95,298.13,300.55,153711.0,297.1479,299.256,296.4519,298.8582,153711.0
2025-04-09 15:00:00,300.31,302.67,300.2,301.48,181149.0,298.6196,300.9663,298.5102,299.783,181149.0
2025-04-09 15:10:00,301.55,302.63,301.5,302.08,144691.0,299.8526,300.9265,299.8029,300.3796,144691.0
2025-04-09 15:20:00,302.19,303.56,301.94,302.79,223366.0,300.489,301.8513,300.2404,301.0856,223366.0
2025-04-09 15:30:00,302.62,303.22,301.53,301.63,152664.0,300.9166,301.5132,299.8327,299.9322,152664.0
2025-04-09 15:40:00,301.52,302.74,301.15,302.5,180556.0,299.8228,301.0359,299.4549,300.7973,180556.0
2025-04-09 15:50:00,302.6,304.12,302.32,303.83,764718.0,300.8967,302.4081,300.6183,302.1198,764718.0
2025-04-10 09:30:00,301.34,302.19,299.81,301.97,218860.0,299.6438,300.489,298.1224,300.2702,218860.0
2025-04-10 09:40:00,301.22,302.75,300.24,302.09,123104.0,299.5245,301.0459,298.55,300.3896,123104.0
2025-04-10 09:50:00,302.09,305.29,302.05,304.02,200780.0,300.3896,303.5716,300.3498,302.3087,200780.0
2025-04-10 10:00:00,304.15,306.15,304.01,304.6,115158.0,302.438,304.4267,302.2988,302.8854,115158.0
2025-04-10 10:10:00,304.6,304.64,303.47,303.97,60417.0,302.8854,302.9252,301.7618,302.259,60417.0
2025-04-10 10:20:00,303.97,304.22,302.46,302.46,40249.0,302.259,302.5076,300.7575,300.7575,40249.0
2025-04-10 10:30:00,302.54,304.69,302.53,304.19,83399.0,300.837,302.9749,300.8271,302.4778,83399.0
2025-04-10 10:40:00,304.19,304.43,302.02,302.26,41381.0,302.4778,302.7164,300.32,300.5586,41381.0
2025-04-10 10:50:00,302.21,302.41,301.7,302.15,40726.0,300.5089,300.7078,300.0018,300.4492,40726.0
2025-04-10 11:00:00,302.15,303.85,302.15,303.85,41984.0,300.4492,302.1397,300.4492,302.1397,41984.0
2025-04-10 11:10:00,303.83,304.06,302.77,302.93,34738.0,302.1198,302.3485,301.0657,301.2248,34738.0
2025-04-10 11:20:00,302.93,303.1,302.61,302.94,32250.0,301.2248,301.3939,300.9066,301.2348,32250.0
2025-04-10 11:30:00,302.97,303.0,300.31,300.33,81337.0,301.2646,301.2945,298.6196,298.6395,81337.0
2025-04-10 11:40:00,300.35,301.31,299.54,299.66,129674.0,298.6594,299.614,297.8539,297.9733,129674.0
2025-04-10 11:50:00,299.66,300.8,299.31,299.86,69849.0,297.9733,299.1068,297.6252,298.1721,69849.0
2025-04-10 12:00:00,300.01,300.45,298.93,299.9,32925.0,298.3213,298.7588,297.2474,298.2119,32925.0
2025-04-10 12:10:00,299.7,299.87,298.64,298.64,25946.0,298.013,298.1821,296.959,296.959,25946.0
2025-04-10 12:20:00,298.52,298.62,296.91,297.34,102637.0,296.8397,296.9391,295.2387,295.6663,102637.0
2025-04-10 12:30:00,297.24,300.61,297.1,300.15,105161.0,295.5669,298.9179,295.4277,298.4605,105161.0
2025-04-10 12:40:00,300.19,300.31,298.72,300.12,88988.0,298.5003,298.6196,297.0385,298.4307,88988.0
2025-04-10 12:50:00,300.0,300.55,299.48,300.15,39519.0,298.3113,298.8582,297.7943,298.4605,39519.0
2025-04-10 13:00:00,300.1,302.14,299.32,299.38,75438.0,298.4108,300.4393,297.6352,297.6948,75438.0
2025-04-10 13:10:00,299.46,299.85,298.39,299.85,40121.0,297.7744,298.1622,296.7104,298.1622,40121.0
2025-04-10 13:20:00,299.95,300.8,298.31,300.79,115992.0,298.2616,299.1068,296.6309,299.0969,115992.0
2025-04-10 13:30:00,300.71,301.93,300.39,301.01,63698.0,299.0173,300.2305,298.6991,299.3157,63698.0
2025-04-10 13:40:00,300.99,303.67,300.78,302.87,41908.0,299.2958,301.9607,299.0869,301.1652,41908.0
2025-04-10 13:50:00,302.87,303.96,302.42,303.72,48031.0,301.1652,302.249,300.7177,302.0104,48031.0
2025-04-10 14:00:00,303.72,305.39,302.95,303.18,118846.0,302.0104,303.671,301.2447,301.4734,118846.0
2025-04-10 14:10:00,303.03,304.82,303.0,304.56,57486.0,301.3243,303.1042,301.2945,302.8457,57486.0
2025-04-10 14:20:00,304.87,306.39,304.52,306.0,95020.0,303.1539,304.6654,302.8059,304.2776,95020.0
2025-04-10 14:30:00,306.39,306.8,305.17,305.38,97028.0,304.6654,305.0731,303.4522,303.6611,97028.0
2025-04-10 14:40:00,305.47,306.84,305.19,305.94,94107.0,303.7505,305.1128,303.4721,304.2179,94107.0
2025-04-10 14:50:00,306.0,306.63,304.74,305.39,42629.0,304.2776,304.904,303.0247,303.671,42629.0
2025-04-10 15:00:00,305.3,306.96,305.04,305.25,76074.0,303.5815,305.2322,303.323,303.5318,76074.0
2025-04-10 15:10:00,305.24,306.91,305.14,306.61,53620.0,303.5218,305.1824,303.4224,304.8841,53620.0
2025-04-10 15:20:00,306.61,307.63,305.1,305.1,82643.0,304.8841,305.8984,303.3826,303.3826,82643.0
2025-04-10 15:30:00,305.18,306.65,304.97,305.17,78803.0,303.4622,304.9239,303.2534,303.4522,78803.0
2025-04-10 15:40:00,305.23,305.92,303.97,305.11,112476.0,303.5119,304.198,302.259,303.3926,112476.0
2025-04-10 15:50:00,304.94,306.96,304.94,306.63,426115.0,303.2235,305.2322,303.2235,304.904,426115.0
2025-04-11 09:30:00,306.47,308.24,305.41,307.54,83737.0,304.7449,306.505,303.6909,305.8089,83737.0
2025-04-11 09:40:00,307.44,308.75,306.47,308.66,39983.0,305.7095,307.0121,304.7449,306.9226,39983.0
2025-04-11 09:50:00,308.51,308.84,306.54,306.64,171725.0,306.7734,307.1016,304.8145,304.914,171725.0
2025-04-11 10:00:00,306.53,308.4,305.97,307.91,68693.0,304.8046,306.6641,304.2477,306.1768,68693.0
2025-04-11 10:10:00,308.0,308.28,306.67,306.73,66585.0,306.2663,306.5447,304.9438,305.0035,66585.0
2025-04-11 10:20:00,306.73,306.73,305.4,305.61,34136.0,305.0035,305.0035,303.6809,303.8898,34136.0
2025-04-11 10:30:00,305.67,306.61,305.37,306.0,58219.0,303.9494,304.8841,303.6511,304.2776,58219.0
2025-04-11 10:40:00,305.86,306.46,305.65,306.12,42703.0,304.1384,304.735,303.9295,304.3969,42703.0
2025-04-11 10:50:00,306.17,306.17,304.77,304.91,41364.0,304.4466,304.4466,303.0545,303.1937,41364.0
2025-04-11 11:00:00,304.76,306.37,304.16,304.46,59090.0,303.0445,304.6455,302.4479,302.7462,59090.0
2025-04-11 11:10:00,304.49,305.34,304.35,304.67,38570.0,302.7761,303.6213,302.6369,302.9551,38570.0
2025-04-11 11:20:00,304.84,304.98,304.25,304.48,36136.0,303.1241,303.2633,302.5374,302.7661,36136.0
2025-04-11 11:30:00,304.27,305.53,303.96,305.25,56562.0,302.5573,303.8102,302.249,303.5318,56562.0
2025-04-11 11:40:00,305.36,305.51,304.93,305.36,22190.0,303.6412,303.7903,303.2136,303.6412,22190.0
2025-04-11 11:50:00,305.64,306.1,305.13,305.86,34302.0,303.9196,304.377,303.4125,304.1384,34302.0
2025-04-11 12:00:00,305.89,306.49,305.54,306.02,33713.0,304.1682,304.7648,303.8202,304.2975,33713.0
2025-04-11 12:10:00,306.24,306.92,306.1,306.27,66476.0,304.5162,305.1924,304.377,304.546,66476.0
2025-04-11 12:20:00,306.28,306.91,306.2,306.73,41281.0,304.556,305.1824,304.4764,305.0035,41281.0
2025-04-11 12:30:00,306.73,307.58,306.62,307.43,50428.0,305.0035,305.8487,304.8941,305.6995,50428.0
2025-04-11 12:40:00,307.42,307.81,307.08,307.6,38755.0,305.6896,306.0774,305.3515,305.8686,38755.0
2025-04-11 12:50:00,307.65,307.93,306.96,306.98,52063.0,305.9183,306.1967,305.2322,305.252,52063.0
2025-04-11 13:00:00,307.0,307.47,306.89,307.42,61797.0,305.2719,305.7393,305.1626,305.6896,61797.0
2025-04-11 13:10:00,307.43,307.79,306.65,306.92,42803.0,305.6995,306.0575,304.9239,305.1924,42803.0
2025-04-11 13:20:00,306.92,307.51,306.29,306.62,32028.0,305.1924,305.7791,304.5659,304.8941,32028.0
2025-04-11 13:30:00,306.69,307.99,306.49,307.82,33163.0,304.9637,306.2564,304.7648,306.0873,33163.0
2025-04-11 13:40:00,307.82,309.69,307.82,308.99,80282.0,306.0873,307.9468,306.0873,307.2507,80282.0
2025-04-11 13:50:00,308.99,309.58,308.54,308.8,38934.0,307.2507,307.8374,306.8033,307.0618,38934.0
2025-04-11 14:00:00,308.86,309.3,308.36,308.36,46595.0,307.1215,307.559,306.6243,306.6243,46595.0
2025-04-11 14:10:00,308.33,308.99,308.09,308.5,49653.0,306.5944,307.2507,306.3558,306.7635,49653.0
2025-04-11 14:20:00,308.49,309.2,308.08,309.1,25258.0,306.7535,307.4596,306.3459,307.3601,25258.0
2025-04-11 14:30:00,309.18,309.7,308.97,309.36,37061.0,307.4397,307.9567,307.2308,307.6187,37061.0
2025-04-11 14:40:00,309.36,309.7,309.16,309.64,21533.0,307.6187,307.9567,307.4198,307.8971,21533.0
2025-04-11 14:50:00,309.7,309.86,308.72,308.85,41030.0,307.9567,308.1158,306.9823,307.1115,41030.0
2025-04-11 15:00:00,308.77,309.93,308.77,309.74,30324.0,307.032,308.1854,307.032,307.9965,30324.0
2025-04-11 15:10:00,309.62,309.76,309.15,309.63,47652.0,307.8772,308.0164,307.4098,307.8871,47652.0
2025-04-11 15:20:00,309.59,310.4,309.31,309.89,64574.0,307.8474,308.6528,307.5689,308.1457,64574.0
2025-04-11 15:30:00,309.88,310.13,309.38,309.74,62705.0,308.1357,308.3843,307.6385,307.9965,62705.0
2025-04-11 15:40:00,309.75,310.4,309.52,310.31,80666.0,308.0065,308.6528,307.7778,308.5633,80666.0
2025-04-11 15:50:00,310.2,310.89,309.61,309.82,298533.0,308.4539,309.14,307.8672,308.0761,298533.0
2025-04-14 09:30:00,312.43,314.98,311.13,314.74,163555.0,310.6714,313.207,309.3787,312.9684,163555.0
2025-04-14 09:40:00,314.78,315.65,313.75,315.24,69883.0,313.0081,313.8732,311.9839,313.4656,69883.0
2025-04-14 09:50:00,315.24,315.6,314.77,315.05,37776.0,313.4656,313.8235,312.9982,313.2766,37776.0
2025-04-14 10:00:00,315.15,315.62,314.04,315.53,73075.0,313.3761,313.8434,312.2723,313.7539,73075.0
2025-04-14 10:10:00,315.45,315.65,314.13,314.19,37721.0,313.6744,313.8732,312.3618,312.4215,37721.0
2025-04-14 10:20:00,314.25,314.57,313.21,313.88,29589.0,312.4811,312.7993,311.447,312.1132,29589.0
2025-04-14 10:30:00,313.88,314.1,313.55,313.93,24508.0,312.1132,312.332,311.7851,312.1629,24508.0
2025-04-14 10:40:00,313.88,314.17,313.46,314.09,24448.0,312.1132,312.4016,311.6956,312.322,24448.0
2025-04-14 10:50:00,314.1,314.82,314.05,314.66,27328.0,312.332,313.0479,312.2823,312.8888,27328.0
2025-04-14 11:00:00,314.66,315.21,314.14,314.55,20746.0,312.8888,313.4357,312.3717,312.7794,20746.0
2025-04-14 11:10:00,314.7,315.14,314.52,314.93,16574.0,312.9286,313.3661,312.7496,313.1573,16574.0
2025-04-14 11:20:00,314.8,315.17,314.01,314.06,32824.0,313.028,313.3959,312.2425,312.2922,32824.0
2025-04-14 11:30:00,314.0,314.36,313.89,314.08,18356.0,312.2325,312.5905,312.1232,312.3121,18356.0
2025-04-14 11:40:00,314.0,314.59,313.82,314.08,28041.0,312.2325,312.8192,312.0535,312.3121,28041.0
2025-04-14 11:50:00,314.11,314.66,313.71,314.02,31710.0,312.3419,312.8888,311.9442,312.2524,31710.0
2025-04-14 12:00:00,314.0,314.34,313.82,314.1,34287.0,312.2325,312.5706,312.0535,312.332,34287.0
2025-04-14 12:10:00,314.14,314.85,313.83,314.81,27247.0,312.3717,313.0777,312.0635,313.038,27247.0
2025-04-14 12:20:00,314.84,314.99,314.08,314.47,45711.0,313.0678,313.217,312.3121,312.6999,45711.0
2025-04-14 12:30:00,314.48,314.91,314.17,314.67,22377.0,312.7098,313.1374,312.4016,312.8988,22377.0
2025-04-14 12:40:00,314.58,315.1,314.45,314.76,15860.0,312.8093,313.3263,312.68,312.9883,15860.0
2025-04-14 12:50:00,314.75,315.54,314.67,315.21,43813.0,312.9783,313.7639,312.8988,313.4357,43813.0
2025-04-14 13:00:00,315.13,316.17,315.03,315.45,68341.0,313.3562,314.3903,313.2567,313.6744,68341.0
2025-04-14 13:10:00,315.56,316.23,315.24,316.2,26643.0,313.7838,314.45,313.4656,314.4201,26643.0
2025-04-14 13:20:00,316.3,316.66,316.11,316.66,27748.0,314.5196,314.8776,314.3307,314.8776,27748.0
2025-04-14 13:30:00,316.66,317.07,316.31,316.82,51332.0,314.8776,315.2853,314.5295,315.0367,51332.0
2025-04-14 13:40:00,316.75,317.11,316.32,316.69,47707.0,314.9671,315.325,314.5395,314.9074,47707.0
2025-04-14 13:50:00,316.71,317.17,316.27,316.83,26279.0,314.9273,315.3847,314.4898,315.0466,26279.0
2025-04-14 14:00:00,316.82,317.0,316.52,316.82,17186.0,315.0367,315.2156,314.7383,315.0367,17186.0
2025-04-14 14:10:00,316.86,317.42,316.83,317.31,42917.0,315.0764,315.6333,315.0466,315.5239,42917.0
2025-04-14 14:20:00,317.31,317.78,317.14,317.44,37456.0,315.5239,315.9913,315.3549,315.6532,37456.0
2025-04-14 14:30:00,317.32,317.88,317.21,317.66,36716.0,315.5338,316.0907,315.4245,315.8719,36716.0
2025-04-14 14:40:00,317.66,317.74,317.34,317.5,79666.0,315.8719,315.9515,315.5537,315.7128,79666.0
2025-04-14 14:50:00,317.5,317.75,317.33,317.67,35672.0,315.7128,315.9614,315.5438,315.8819,35672.0
2025-04-14 15:00:00,317.71,318.0,317.35,317.69,30127.0,315.9216,316.21,315.5637,315.9018,30127.0
2025-04-14 15:10:00,317.69,318.2,317.63,317.89,41733.0,315.9018,316.4089,315.8421,316.1006,41733.0
2025-04-14 15:20:00,317.91,318.08,317.47,317.67,41381.0,316.1205,316.2896,315.683,315.8819,41381.0
2025-04-14 15:30:00,317.64,317.97,317.29,317.29,44034.0,315.852,316.1802,315.504,315.504,44034.0
2025-04-14 15:40:00,317.4,317.91,317.13,317.25,54415.0,315.6134,316.1205,315.3449,315.4642,54415.0
2025-04-14 15:50:00,317.12,317.47,315.8,316.1,235512.0,315.335,315.683,314.0224,314.3207,235512.0
2025-04-15 09:30:00,316.13,317.2,314.0,314.38,92148.0,314.3505,315.4145,312.2325,312.6104,92148.0
2025-04-15 09:40:00,314.72,315.65,314.03,314.5,40186.0,312.9485,313.8732,312.2624,312.7297,40186.0
2025-04-15 09:50:00,314.42,314.55,313.65,313.97,36755.0,312.6502,312.7794,311.8845,312.2027,36755.0
2025-04-15 10:00:00,313.92,315.15,313.46,314.69,24131.0,312.153,313.3761,311.6956,312.9186,24131.0
2025-04-15 10:10:00,314.89,315.4,314.57,314.58,20281.0,313.1175,313.6247,312.7993,312.8093,20281.0
2025-04-15 10:20:00,314.56,314.84,313.77,314.8,49286.0,312.7894,313.0678,312.0038,313.028,49286.0
2025-04-15 10:30:00,314.63,314.89,314.32,314.64,16284.0,312.859,313.1175,312.5507,312.8689,16284.0
2025-04-15 10:40:00,314.52,315.57,314.43,315.03,25535.0,312.7496,313.7937,312.6601,313.2567,25535.0
2025-04-15 10:50:00,314.95,315.11,314.18,314.34,30846.0,313.1772,313.3363,312.4115,312.5706,30846.0
2025-04-15 11:00:00,314.2,314.61,313.64,313.65,14521.0,312.4314,312.8391,311.8746,311.8845,14521.0
2025-04-15 11:10:00,313.66,314.13,313.6,313.84,17768.0,311.8944,312.3618,311.8348,312.0734,17768.0
2025-04-15 11:20:00,313.78,314.03,313.19,313.19,19683.0,312.0138,312.2624,311.4271,311.4271,19683.0
2025-04-15 11:30:00,313.06,313.34,312.24,312.4,35730.0,311.2978,311.5762,310.4824,310.6415,35730.0
2025-04-15 11:40:00,312.4,312.82,312.17,312.32,18905.0,310.6415,311.0592,310.4128,310.562,18905.0
2025-04-15 11:50:00,312.32,313.07,312.18,312.95,22024.0,310.562,311.3078,310.4228,311.1884,22024.0
2025-04-15 12:00:00,312.96,313.16,312.26,312.45,10484.0,311.1984,311.3973,310.5023,310.6913,10484.0
2025-04-15 12:10:00,312.34,312.67,312.06,312.4,31366.0,310.5819,310.91,310.3035,310.6415,31366.0
2025-04-15 12:20:00,312.4,313.44,312.3,313.23,21665.0,310.6415,311.6757,310.5421,311.4669,21665.0
2025-04-15 12:30:00,313.21,313.35,312.75,313.02,15149.0,311.447,311.5862,310.9896,311.258,15149.0
2025-04-15 12:40:00,313.02,313.9,312.95,313.9,15858.0,311.258,312.1331,311.1884,312.1331,15858.0
2025-04-15 12:50:00,313.79,313.87,313.21,313.5,31395.0,312.0237,312.1033,311.447,311.7353,31395.0
2025-04-15 13:00:00,313.42,313.51,313.04,313.04,22167.0,311.6558,311.7453,311.2779,311.2779,22167.0
2025-04-15 13:10:00,313.04,313.15,312.34,312.63,25214.0,311.2779,311.3873,310.5819,310.8702,25214.0
2025-04-15 13:20:00,312.77,312.85,312.4,312.69,12226.0,311.0095,311.089,310.6415,310.9299,12226.0
2025-04-15 13:30:00,312.62,312.8,312.45,312.69,17637.0,310.8603,311.0393,310.6913,310.9299,17637.0
2025-04-15 13:40:00,312.69,312.85,312.38,312.48,21148.0,310.9299,311.089,310.6217,310.7211,21148.0
2025-04-15 13:50:00,312.48,312.58,311.9,312.37,17758.0,310.7211,310.8205,310.1444,310.6117,17758.0
2025-04-15 14:00:00,312.38,312.47,311.84,312.15,27320.0,310.6217,310.7111,310.0847,310.3929,27320.0
2025-04-15 14:10:00,312.19,312.72,312.18,312.58,43939.0,310.4327,310.9597,310.4228,310.8205,43939.0
2025-04-15 14:20:00,312.59,313.48,312.59,313.04,25894.0,310.8305,311.7155,310.8305,311.2779,25894.0
2025-04-15 14:30:00,312.97,313.62,312.96,313.38,36815.0,311.2083,311.8547,311.1984,311.616,36815.0
2025-04-15 14:40:00,313.35,313.46,313.15,313.22,45828.0,311.5862,311.6956,311.3873,311.4569,45828.0
2025-04-15 14:50:00,313.2,313.5,313.08,313.13,55892.0,311.437,311.7353,311.3177,311.3674,55892.0
2025-04-15 15:00:00,313.02,313.02,312.41,312.5,18798.0,311.258,311.258,310.6515,310.741,18798.0
2025-04-15 15:10:00,312.5,313.1,312.42,312.94,26913.0,310.741,311.3376,310.6614,311.1785,26913.0
2025-04-15 15:20:00,312.82,313.6,312.75,313.11,59528.0,311.0592,311.8348,310.9896,311.3475,59528.0
2025-04-15 15:30:00,313.15,313.15,312.84,313.0,37653.0,311.3873,311.3873,311.0791,311.2382,37653.0
2025-04-15 15:40:00,313.0,313.26,312.71,313.26,56874.0,311.2382,311.4967,310.9498,311.4967,56874.0
2025-04-15 15:50:00,313.29,313.36,312.19,312.54,172131.0,311.5265,311.5961,310.4327,310.7808,172131.0
2025-04-16 09:30:00,313.57,313.97,311.64,312.36,64419.0,311.805,312.2027,309.8858,310.6018,64419.0
2025-04-16 09:40:00,312.47,312.8,311.63,311.92,21376.0,310.7111,311.0393,309.8759,310.1642,21376.0
2025-04-16 09:50:00,311.77,313.17,311.48,312.84,36841.0,310.0151,311.4072,309.7267,311.0791,36841.0
2025-04-16 10:00:00,312.84,313.69,312.68,312.97,50555.0,311.0791,311.9243,310.92,311.2083,50555.0
2025-04-16 10:10:00,312.94,313.31,312.58,312.94,15715.0,311.1785,311.5464,310.8205,311.1785,15715.0
2025-04-16 10:20:00,312.94,313.5,312.93,313.31,28713.0,311.1785,311.7353,311.1686,311.5464,28713.0
2025-04-16 10:30:00,313.38,314.04,313.22,314.04,24291.0,311.616,312.2723,311.4569,312.2723,24291.0
2025-04-16 10:40:00,313.97,314.18,313.71,313.81,23294.0,312.2027,312.4115,311.9442,312.0436,23294.0
2025-04-16 10:50:00,313.81,314.22,313.76,314.05,15328.0,312.0436,312.4513,311.9939,312.2823,15328.0
2025-04-16 11:00:00,314.13,314.29,313.84,313.95,17603.0,312.3618,312.5209,312.0734,312.1828,17603.0
2025-04-16 11:10:00,314.07,314.23,313.31,313.31,18845.0,312.3021,312.4612,311.5464,311.5464,18845.0
2025-04-16 11:20:00,313.35,313.72,313.19,313.29,13634.0,311.5862,311.9541,311.4271,311.5265,13634.0
2025-04-16 11:30:00,313.35,313.43,312.79,312.89,12111.0,311.5862,311.6657,311.0293,311.1288,12111.0
2025-04-16 11:40:00,312.96,313.07,312.35,312.35,13852.0,311.1984,311.3078,310.5918,310.5918,13852.0
2025-04-16 11:50:00,312.48,312.6,311.75,312.0,20137.0,310.7211,310.8404,309.9952,310.2438,20137.0
2025-04-16 12:00:00,311.85,312.09,311.53,311.93,21576.0,310.0946,310.3333,309.7764,310.1742,21576.0
2025-04-16 12:10:00,311.88,312.11,311.39,311.51,17519.0,310.1245,310.3532,309.6372,309.7565,17519.0
2025-04-16 12:20:00,311.48,311.97,311.36,311.82,11148.0,309.7267,310.214,309.6074,310.0648,11148.0
2025-04-16 12:30:00,311.69,311.69,311.09,311.19,18048.0,309.9355,309.9355,309.3389,309.4384,18048.0
2025-04-16 12:40:00,311.19,311.42,311.05,311.22,38936.0,309.4384,309.6671,309.2991,309.4682,38936.0
2025-04-16 12:50:00,311.15,311.15,310.65,310.98,15272.0,309.3986,309.3986,308.9014,309.2295,15272.0
2025-04-16 13:00:00,311.0,311.0,310.58,310.67,8730.0,309.2494,309.2494,308.8318,308.9213,8730.0
2025-04-16 13:10:00,310.82,310.82,310.46,310.67,10497.0,309.0704,309.0704,308.7125,308.9213,10497.0
2025-04-16 13:20:00,310.67,310.67,310.11,310.34,11745.0,308.9213,308.9213,308.3644,308.5931,11745.0
2025-04-16 13:30:00,310.32,310.33,309.22,309.52,36978.0,308.5732,308.5832,307.4794,307.7778,36978.0
2025-04-16 13:40:00,309.54,309.64,309.08,309.36,20563.0,307.7976,307.8971,307.3402,307.6187,20563.0
2025-04-16 13:50:00,309.33,309.56,308.97,308.98,21291.0,307.5888,307.8175,307.2308,307.2408,21291.0
2025-04-16 14:00:00,308.95,310.05,308.89,309.93,93089.0,307.211,308.3048,307.1513,308.1854,93089.0
2025-04-16 14:10:00,309.98,310.33,309.65,309.81,23753.0,308.2352,308.5832,307.907,308.0661,23753.0
2025-04-16 14:20:00,309.78,310.1,309.61,310.07,15515.0,308.0363,308.3545,307.8672,308.3247,15515.0
2025-04-16 14:30:00,310.06,310.08,309.21,309.31,17474.0,308.3147,308.3346,307.4695,307.5689,17474.0
2025-04-16 14:40:00,309.42,309.55,309.02,309.36,15454.0,307.6783,307.8076,307.2806,307.6187,15454.0
2025-04-16 14:50:00,309.28,309.34,308.72,308.72,24880.0,307.5391,307.5988,306.9823,306.9823,24880.0
2025-04-16 15:00:00,308.78,308.85,308.4,308.64,19459.0,307.0419,307.1115,306.6641,306.9027,19459.0
2025-04-16 15:10:00,308.73,308.82,308.14,308.28,29250.0,306.9922,307.0817,306.4055,306.5447,29250.0
2025-04-16 15:20:00,308.1,308.23,307.65,307.88,37220.0,306.3657,306.495,305.9183,306.147,37220.0
2025-04-16 15:30:00,307.89,308.09,307.47,307.85,29598.0,306.1569,306.3558,305.7393,306.1172,29598.0
2025-04-16 15:40:00,307.93,308.4,307.47,307.77,38707.0,306.1967,306.6641,305.7393,306.0376,38707.0
2025-04-16 15:50:00,307.78,309.4,307.37,308.97,233731.0,306.0475,307.6584,305.6399,307.2308,233731.0
2025-04-17 09:30:00,309.22,310.15,307.72,308.2,234351.0,307.4794,308.4042,305.9879,306.4652,234351.0
2025-04-17 09:40:00,308.44,309.17,307.5,307.89,40864.0,306.7038,307.4297,305.7691,306.1569,40864.0
2025-04-17 09:50:00,307.74,308.86,307.62,307.98,41418.0,306.0078,307.1215,305.8884,306.2464,41418.0
2025-04-17 10:00:00,308.12,308.62,307.68,308.16,44248.0,306.3856,306.8828,305.9481,306.4254,44248.0
2025-04-17 10:10:00,308.12,308.84,307.61,307.71,30465.0,306.3856,307.1016,305.8785,305.9779,30465.0
2025-04-17 10:20:00,307.73,308.2,307.39,307.96,16960.0,305.9978,306.4652,305.6597,306.2265,16960.0
2025-04-17 10:30:00,307.94,308.04,307.31,307.44,18254.0,306.2066,306.3061,305.5802,305.7095,18254.0
2025-04-17 10:40:00,307.35,307.93,307.13,307.84,32218.0,305.62,306.1967,305.4012,306.1072,32218.0
2025-04-17 10:50:00,307.77,309.0,307.77,308.67,27369.0,306.0376,307.2607,306.0376,306.9325,27369.0
2025-04-17 11:00:00,308.76,309.91,308.76,309.4,19532.0,307.022,308.1656,307.022,307.6584,19532.0
2025-04-17 11:10:00,309.4,309.7,309.1,309.54,10708.0,307.6584,307.9567,307.3601,307.7976,10708.0
2025-04-17 11:20:00,309.6,309.88,309.36,309.73,20669.0,307.8573,308.1357,307.6187,307.9866,20669.0
2025-04-17 11:30:00,309.73,310.32,309.68,310.06,22878.0,307.9866,308.5732,307.9368,308.3147,22878.0
2025-04-17 11:40:00,310.14,310.23,309.75,309.84,15197.0,308.3943,308.4838,308.0065,308.0959,15197.0
2025-04-17 11:50:00,309.77,310.26,309.6,309.97,10877.0,308.0263,308.5136,307.8573,308.2252,10877.0
2025-04-17 12:00:00,310.05,310.77,309.87,310.52,29704.0,308.3048,309.0207,308.1258,308.7721,29704.0
2025-04-17 12:10:00,310.5,311.33,310.11,311.17,23268.0,308.7522,309.5776,308.3644,309.4185,23268.0
2025-04-17 12:20:00,311.15,311.6,310.81,311.47,13463.0,309.3986,309.846,309.0605,309.7168,13463.0
2025-04-17 12:30:00,311.33,311.53,311.05,311.15,13291.0,309.5776,309.7764,309.2991,309.3986,13291.0
2025-04-17 12:40:00,311.23,311.32,310.88,311.01,18142.0,309.4781,309.5676,309.1301,309.2594,18142.0
2025-04-17 12:50:00,311.06,311.98,310.99,311.74,20752.0,309.3091,310.2239,309.2395,309.9853,20752.0
2025-04-17 13:00:00,311.84,311.94,311.32,311.86,13938.0,310.0847,310.1841,309.5676,310.1046,13938.0
2025-04-17 13:10:00,311.85,311.9,311.1,311.36,22809.0,310.0946,310.1444,309.3489,309.6074,22809.0
2025-04-17 13:20:00,311.26,311.31,310.81,310.96,16718.0,309.508,309.5577,309.0605,309.2096,16718.0
2025-04-17 13:30:00,310.96,311.44,310.8,311.28,15719.0,309.2096,309.6869,309.0505,309.5278,15719.0
2025-04-17 13:40:00,311.2,311.89,310.88,311.65,12294.0,309.4483,310.1344,309.1301,309.8958,12294.0
2025-04-17 13:50:00,311.76,312.08,311.55,311.86,16829.0,310.0051,310.3233,309.7963,310.1046,16829.0
2025-04-17 14:00:00,311.92,312.83,311.84,312.76,23805.0,310.1642,311.0691,310.0847,310.9995,23805.0
2025-04-17 14:10:00,312.75,312.99,312.58,312.79,18568.0,310.9896,311.2282,310.8205,311.0293,18568.0
2025-04-17 14:20:00,312.72,312.92,312.32,312.32,24524.0,310.9597,311.1586,310.562,310.562,24524.0
2025-04-17 14:30:00,312.4,312.86,312.35,312.76,18807.0,310.6415,311.0989,310.5918,310.9995,18807.0
2025-04-17 14:40:00,312.65,312.82,312.27,312.41,30707.0,310.8901,311.0592,310.5123,310.6515,30707.0
2025-04-17 14:50:00,312.28,312.6,312.04,312.16,16946.0,310.5222,310.8404,310.2836,310.4029,16946.0
2025-04-17 15:00:00,312.16,312.17,311.66,312.1,33804.0,310.4029,310.4128,309.9057,310.3432,33804.0
2025-04-17 15:10:00,312.01,312.14,311.42,311.8,22609.0,310.2537,310.383,309.6671,310.0449,22609.0
2025-04-17 15:20:00,311.85,312.61,311.56,312.22,27588.0,310.0946,310.8504,309.8063,310.4626,27588.0
2025-04-17 15:30:00,312.28,312.71,312.19,312.49,32447.0,310.5222,310.9498,310.4327,310.731,32447.0
2025-04-17 15:40:00,312.39,312.74,312.19,312.3,35537.0,310.6316,310.9796,310.4327,310.5421,35537.0
2025-04-17 15:50:00,312.18,312.4,310.72,311.18,177430.0,310.4228,310.6415,308.971,309.4284,177430.0
2025-04-21 09:30:00,311.0,311.28,309.11,309.14,48719.0,309.2494,309.5278,307.3701,307.3999,48719.0
2025-04-21 09:40:00,309.45,309.6,308.64,309.0,27391.0,307.7081,307.8573,306.9027,307.2607,27391.0
2025-04-21 09:50:00,309.06,310.41,308.75,310.19,20390.0,307.3203,308.6627,307.0121,308.444,20390.0
2025-04-21 10:00:00,310.22,310.73,309.87,310.44,29182.0,308.4738,308.9809,308.1258,308.6926,29182.0
2025-04-21 10:10:00,310.52,310.54,309.54,309.65,12810.0,308.7721,308.792,307.7976,307.907,12810.0
2025-04-21 10:20:00,309.63,309.67,309.15,309.6,17739.0,307.8871,307.9269,307.4098,307.8573,17739.0
2025-04-21 10:30:00,309.63,309.79,309.19,309.3,14412.0,307.8871,308.0462,307.4496,307.559,14412.0
2025-04-21 10:40:00,309.29,309.58,308.32,308.32,19370.0,307.549,307.8374,306.5845,306.5845,19370.0
2025-04-21 10:50:00,308.25,308.63,307.88,307.91,22327.0,306.5149,306.8928,306.147,306.1768,22327.0
2025-04-21 11:00:00,308.12,308.23,307.5,307.62,19460.0,306.3856,306.495,305.7691,305.8884,19460.0
2025-04-21 11:10:00,307.69,307.74,307.09,307.51,18749.0,305.9581,306.0078,305.3614,305.7791,18749.0
2025-04-21 11:20:00,307.55,307.66,307.0,307.14,19701.0,305.8188,305.9282,305.2719,305.4111,19701.0
2025-04-21 11:30:00,307.13,307.15,306.41,306.72,22378.0,305.4012,305.4211,304.6853,304.9935,22378.0
2025-04-21 11:40:00,306.81,306.9,306.57,306.82,22192.0,305.083,305.1725,304.8444,305.0929,22192.0
2025-04-21 11:50:00,306.64,306.76,306.2,306.5,30585.0,304.914,305.0333,304.4764,304.7747,30585.0
2025-04-21 12:00:00,306.52,306.64,305.9,306.29,19774.0,304.7946,304.914,304.1781,304.5659,19774.0
2025-04-21 12:10:00,306.29,306.29,305.11,305.27,26020.0,304.5659,304.5659,303.3926,303.5517,26020.0
2025-04-21 12:20:00,305.28,306.14,305.28,306.0,23533.0,303.5616,304.4168,303.5616,304.2776,23533.0
2025-04-21 12:30:00,305.89,306.47,305.82,306.23,18752.0,304.1682,304.7449,304.0986,304.5063,18752.0
2025-04-21 12:40:00,306.23,306.57,306.07,306.36,26228.0,304.5063,304.8444,304.3472,304.6355,26228.0
2025-04-21 12:50:00,306.25,306.62,305.9,306.54,19189.0,304.5262,304.8941,304.1781,304.8145,19189.0
2025-04-21 13:00:00,306.55,306.72,306.03,306.22,27756.0,304.8245,304.9935,304.3074,304.4963,27756.0
2025-04-21 13:10:00,306.15,306.27,305.78,305.95,14013.0,304.4267,304.546,304.0588,304.2278,14013.0
2025-04-21 13:20:00,305.97,306.19,305.78,306.11,27332.0,304.2477,304.4665,304.0588,304.3869,27332.0
2025-04-21 13:30:00,306.14,306.51,306.01,306.38,26393.0,304.4168,304.7847,304.2875,304.6554,26393.0
2025-04-21 13:40:00,306.44,306.52,305.69,305.88,22587.0,304.7151,304.7946,303.9693,304.1582,22587.0
2025-04-21 13:50:00,305.91,306.14,305.66,305.76,14499.0,304.1881,304.4168,303.9395,304.0389,14499.0
2025-04-21 14:00:00,305.66,305.95,305.39,305.39,24637.0,303.9395,304.2278,303.671,303.671,24637.0
2025-04-21 14:10:00,305.55,306.03,305.25,306.03,24891.0,303.8301,304.3074,303.5318,304.3074,24891.0
2025-04-21 14:20:00,306.03,306.66,305.88,306.62,16563.0,304.3074,304.9338,304.1582,304.8941,16563.0
2025-04-21 14:30:00,306.65,307.01,306.57,306.57,19544.0,304.9239,305.2819,304.8444,304.8444,19544.0
2025-04-21 14:40:00,306.58,306.84,306.38,306.78,30118.0,304.8543,305.1128,304.6554,305.0532,30118.0
2025-04-21 14:50:00,306.87,306.91,306.06,306.11,31174.0,305.1427,305.1824,304.3372,304.3869,31174.0
2025-04-21 15:00:00,306.17,306.86,306.09,306.44,23764.0,304.4466,305.1327,304.3671,304.7151,23764.0
2025-04-21 15:10:00,306.44,306.96,306.43,306.88,32629.0,304.7151,305.2322,304.7051,305.1526,32629.0
2025-04-21 15:20:00,306.87,307.28,306.72,306.99,30764.0,305.1427,305.5504,304.9935,305.262,30764.0
2025-04-21 15:30:00,307.09,307.82,306.89,307.5,35138.0,305.3614,306.0873,305.1626,305.7691,35138.0
2025-04-21 15:40:00,307.56,308.22,307.51,308.22,39016.0,305.8288,306.4851,305.7791,306.4851,39016.0
2025-04-21 15:50:00,308.04,309.43,307.93,308.71,193406.0,306.3061,307.6883,306.1967,306.9723,193406.0
2025-04-22 09:30:00,311.76,313.88,311.19,313.69,125484.0,310.0051,312.1132,309.4384,311.9243,125484.0
2025-04-22 09:40:00,313.58,313.68,312.76,313.42,27869.0,311.8149,311.9143,310.9995,311.6558,27869.0
2025-04-22 09:50:00,313.34,313.76,312.62,313.69,22505.0,311.5762,311.9939,310.8603,311.9243,22505.0
2025-04-22 10:00:00,313.69,315.5,313.69,315.15,52731.0,311.9243,313.7241,311.9243,313.3761,52731.0
2025-04-22 10:10:00,315.23,315.33,314.46,314.78,25920.0,313.4556,313.555,312.6899,313.0081,25920.0
2025-04-22 10:20:00,314.81,316.39,314.64,316.08,44258.0,313.038,314.6091,312.8689,314.3008,44258.0
2025-04-22 10:30:00,316.04,316.48,315.8,316.17,37895.0,314.2611,314.6986,314.0224,314.3903,37895.0
2025-04-22 10:40:00,316.18,316.94,315.93,316.88,26716.0,314.4003,315.156,314.1517,315.0963,26716.0
2025-04-22 10:50:00,316.87,317.12,316.46,316.93,31794.0,315.0864,315.335,314.6787,315.146,31794.0
2025-04-22 11:00:00,316.93,317.26,316.62,317.14,48200.0,315.146,315.4742,314.8378,315.3549,48200.0
2025-04-22 11:10:00,317.15,317.66,316.75,317.04,33467.0,315.3648,315.8719,314.9671,315.2554,33467.0
2025-04-22 11:20:00,317.07,317.7,316.88,317.32,41146.0,315.2853,315.9117,315.0963,315.5338,41146.0
2025-04-22 11:30:00,317.25,318.02,317.05,317.67,43455.0,315.4642,316.2299,315.2654,315.8819,43455.0
2025-04-22 11:40:00,317.72,318.05,317.5,317.68,35057.0,315.9316,316.2597,315.7128,315.8918,35057.0
2025-04-22 11:50:00,317.86,318.91,317.7,318.65,55084.0,316.0708,317.1149,315.9117,316.8564,55084.0
2025-04-22 12:00:00,318.6,319.5,318.53,318.87,67917.0,316.8066,317.7016,316.737,317.0751,67917.0
2025-04-22 12:10:00,319.02,319.21,317.97,318.15,28668.0,317.2243,317.4132,316.1802,316.3592,28668.0
2025-04-22 12:20:00,318.2,318.5,318.04,318.23,30613.0,316.4089,316.7072,316.2498,316.4387,30613.0
2025-04-22 12:30:00,318.12,318.69,317.84,318.13,45463.0,316.3293,316.8961,316.0509,316.3393,45463.0
2025-04-22 12:40:00,318.07,318.63,317.98,318.39,23478.0,316.2796,316.8365,316.1901,316.5978,23478.0
2025-04-22 12:50:00,318.36,318.61,318.01,318.04,13204.0,316.568,316.8166,316.22,316.2498,13204.0
2025-04-22 13:00:00,318.02,318.28,317.62,318.17,22422.0,316.2299,316.4884,315.8322,316.3791,22422.0
2025-04-22 13:10:00,317.94,318.0,316.33,316.79,28633.0,316.1504,316.21,314.5494,315.0068,28633.0
2025-04-22 13:20:00,316.7,316.84,315.8,315.99,32831.0,314.9173,315.0565,314.0224,314.2113,32831.0
2025-04-22 13:30:00,316.02,316.14,315.61,315.82,22224.0,314.2412,314.3605,313.8335,314.0423,22224.0
2025-04-22 13:40:00,315.71,315.74,314.89,315.05,26030.0,313.9329,313.9627,313.1175,313.2766,26030.0
2025-04-22 13:50:00,315.04,315.34,314.83,314.83,25379.0,313.2667,313.565,313.0579,313.0579,25379.0
2025-04-22 14:00:00,314.97,316.28,314.75,316.04,29167.0,313.1971,314.4997,312.9783,314.2611,29167.0
2025-04-22 14:10:00,315.93,316.75,315.92,316.75,19025.0,314.1517,314.9671,314.1417,314.9671,19025.0
2025-04-22 14:20:00,316.66,317.18,316.61,317.11,23578.0,314.8776,315.3946,314.8278,315.325,23578.0
2025-04-22 14:30:00,317.21,317.74,317.1,317.48,31808.0,315.4245,315.9515,315.3151,315.6929,31808.0
2025-04-22 14:40:00,317.39,317.75,317.31,317.75,22012.0,315.6035,315.9614,315.5239,315.9614,22012.0
2025-04-22 14:50:00,317.91,318.09,317.42,317.47,25793.0,316.1205,316.2995,315.6333,315.683,25793.0
2025-04-22 15:00:00,317.51,318.01,317.46,318.01,34746.0,315.7228,316.22,315.6731,316.22,34746.0
2025-04-22 15:10:00,318.0,318.4,317.84,318.4,62846.0,316.21,316.6078,316.0509,316.6078,62846.0
2025-04-22 15:20:00,318.36,319.18,318.24,318.9,103361.0,316.568,317.3834,316.4487,317.105,103361.0
2025-04-22 15:30:00,319.02,319.43,318.82,319.08,80145.0,317.2243,317.632,317.0254,317.2839,80145.0
2025-04-22 15:40:00,319.08,320.0,318.99,319.9,98605.0,317.2839,318.1988,317.1944,318.0993,98605.0
2025-04-22 15:50:00,319.85,319.95,318.67,319.17,302695.0,318.0496,318.149,316.8762,317.3734,302695.0
2025-04-23 09:30:00,318.5,319.77,317.02,317.55,148457.0,316.7072,317.9701,315.2355,315.7626,148457.0
2025-04-23 09:40:00,317.2,317.66,314.79,316.46,105683.0,315.4145,315.8719,313.0181,314.6787,105683.0
2025-04-23 09:50:00,316.67,319.1,316.46,319.1,55326.0,314.8875,317.3038,314.6787,317.3038,55326.0
2025-04-23 10:00:00,319.29,319.87,318.48,319.63,59400.0,317.4928,318.0695,316.6873,317.8308,59400.0
2025-04-23 10:10:00,319.79,319.8,317.81,318.19,49893.0,317.9899,317.9999,316.0211,316.3989,49893.0
2025-04-23 10:20:00,318.19,319.9,317.96,319.63,22484.0,316.3989,318.0993,316.1702,317.8308,22484.0
2025-04-23 10:30:00,319.66,319.88,318.63,319.26,18366.0,317.8607,318.0794,316.8365,317.4629,18366.0
2025-04-23 10:40:00,319.34,319.34,318.79,318.91,11094.0,317.5425,317.5425,316.9956,317.1149,11094.0
2025-04-23 10:50:00,318.83,318.83,317.92,318.47,27874.0,317.0353,317.0353,316.1305,316.6774,27874.0
2025-04-23 11:00:00,318.32,318.8,317.97,318.56,33702.0,316.5282,317.0055,316.1802,316.7669,33702.0
2025-04-23 11:10:00,318.53,318.61,317.92,318.2,25212.0,316.737,316.8166,316.1305,316.4089,25212.0
2025-04-23 11:20:00,318.19,318.55,317.41,318.14,63488.0,316.3989,316.7569,315.6233,316.3492,63488.0
2025-04-23 11:30:00,318.3,318.66,317.94,318.49,51679.0,316.5083,316.8663,316.1504,316.6973,51679.0
2025-04-23 11:40:00,318.49,318.57,317.52,317.63,51227.0,316.6973,316.7768,315.7327,315.8421,51227.0
2025-04-23 11:50:00,317.74,318.37,317.74,318.15,28618.0,315.9515,316.5779,315.9515,316.3592,28618.0
2025-04-23 12:00:00,318.05,318.54,317.89,318.22,28144.0,316.2597,316.747,316.1006,316.4288,28144.0
2025-04-23 12:10:00,318.07,318.75,317.18,317.25,54133.0,316.2796,316.9558,315.3946,315.4642,54133.0
2025-04-23 12:20:00,317.24,317.24,316.16,317.23,33558.0,315.4543,315.4543,314.3804,315.4444,33558.0
2025-04-23 12:30:00,317.22,317.95,317.08,317.49,24787.0,315.4344,316.1603,315.2952,315.7029,24787.0
2025-04-23 12:40:00,317.36,317.54,316.61,316.63,23158.0,315.5736,315.7526,314.8278,314.8477,23158.0
2025-04-23 12:50:00,316.6,317.8,316.5,317.54,21191.0,314.8179,316.0111,314.7185,315.7526,21191.0
2025-04-23 13:00:00,317.56,318.15,317.22,318.09,20573.0,315.7725,316.3592,315.4344,316.2995,20573.0
2025-04-23 13:10:00,318.13,318.26,317.86,318.26,11176.0,316.3393,316.4686,316.0708,316.4686,11176.0
2025-04-23 13:20:00,318.19,318.37,317.78,317.78,12686.0,316.3989,316.5779,315.9913,315.9913,12686.0
2025-04-23 13:30:00,317.89,317.89,317.42,317.63,26502.0,316.1006,316.1006,315.6333,315.8421,26502.0
2025-04-23 13:40:00,317.76,317.77,317.0,317.26,54501.0,315.9714,315.9813,315.2156,315.4742,54501.0
2025-04-23 13:50:00,317.26,318.15,317.26,318.05,25606.0,315.4742,316.3592,315.4742,316.2597,25606.0
2025-04-23 14:00:00,318.09,318.34,317.73,318.02,14859.0,316.2995,316.5481,315.9415,316.2299,14859.0
2025-04-23 14:10:00,317.82,318.32,317.71,318.15,25955.0,316.031,316.5282,315.9216,316.3592,25955.0
2025-04-23 14:20:00,318.06,318.4,316.8,317.06,28069.0,316.2697,316.6078,315.0168,315.2753,28069.0
2025-04-23 14:30:00,317.08,317.46,316.9,317.12,28608.0,315.2952,315.6731,315.1162,315.335,28608.0
2025-04-23 14:40:00,317.1,317.38,316.96,317.29,23155.0,315.3151,315.5935,315.1759,315.504,23155.0
2025-04-23 14:50:00,317.29,317.73,317.18,317.46,25090.0,315.504,315.9415,315.3946,315.6731,25090.0
2025-04-23 15:00:00,317.33,317.46,316.57,316.77,25891.0,315.5438,315.6731,314.7881,314.9869,25891.0
2025-04-23 15:10:00,316.89,317.31,316.89,317.23,24046.0,315.1063,315.5239,315.1063,315.4444,24046.0
2025-04-23 15:20:00,317.26,317.86,317.12,317.74,30124.0,315.4742,316.0708,315.335,315.9515,30124.0
2025-04-23 15:30:00,317.69,318.24,317.49,317.88,30199.0,315.9018,316.4487,315.7029,316.0907,30199.0
2025-04-23 15:40:00,317.91,318.6,317.73,318.42,32710.0,316.1205,316.8066,315.9415,316.6277,32710.0
2025-04-23 15:50:00,318.51,319.6,318.33,318.35,184937.0,316.7171,317.801,316.5382,316.558,184937.0
2025-04-24 09:30:00,318.43,318.48,316.0,317.35,123988.0,316.6376,316.6873,314.2213,315.5637,123988.0
2025-04-24 09:40:00,317.36,318.18,317.35,318.18,23690.0,315.5736,316.389,315.5637,316.389,23690.0
2025-04-24 09:50:00,318.15,318.89,317.2,317.33,34960.0,316.3592,317.095,315.4145,315.5438,34960.0
2025-04-24 10:00:00,317.19,317.5,316.36,317.19,27748.0,315.4046,315.7128,314.5792,315.4046,27748.0
2025-04-24 10:10:00,316.93,317.6,316.48,317.43,15367.0,315.146,315.8123,314.6986,315.6432,15367.0
2025-04-24 10:20:00,317.4,317.6,316.96,317.39,22329.0,315.6134,315.8123,315.1759,315.6035,22329.0
2025-04-24 10:30:00,317.43,317.99,317.21,317.8,21588.0,315.6432,316.2001,315.4245,316.0111,21588.0
2025-04-24 10:40:00,317.93,317.93,316.66,316.99,16601.0,316.1404,316.1404,314.8776,315.2057,16601.0
2025-04-24 10:50:00,316.97,317.06,316.37,316.6,30555.0,315.1858,315.2753,314.5892,314.8179,30555.0
2025-04-24 11:00:00,316.62,317.01,316.51,317.0,28551.0,314.8378,315.2256,314.7284,315.2156,28551.0
2025-04-24 11:10:00,316.93,317.39,316.11,316.18,18593.0,315.146,315.6035,314.3307,314.4003,18593.0
2025-04-24 11:20:00,316.24,316.32,315.66,316.11,26067.0,314.4599,314.5395,313.8832,314.3307,26067.0
2025-04-24 11:30:00,315.95,316.39,315.87,316.2,14152.0,314.1716,314.6091,314.092,314.4201,14152.0
2025-04-24 11:40:00,316.2,316.29,315.73,315.92,14325.0,314.4201,314.5096,313.9528,314.1417,14325.0
2025-04-24 11:50:00,315.93,316.42,315.77,315.92,18532.0,314.1517,314.6389,313.9926,314.1417,18532.0
2025-04-24 12:00:00,315.92,316.14,315.51,315.77,18143.0,314.1417,314.3605,313.734,313.9926,18143.0
2025-04-24 12:10:00,315.63,316.38,315.63,316.25,23896.0,313.8534,314.5991,313.8534,314.4699,23896.0
2025-04-24 12:20:00,316.3,316.51,315.94,316.13,16517.0,314.5196,314.7284,314.1616,314.3505,16517.0
2025-04-24 12:30:00,316.26,316.31,315.99,316.01,6051.0,314.4798,314.5295,314.2113,314.2312,6051.0
2025-04-24 12:40:00,315.92,316.36,315.92,316.18,11008.0,314.1417,314.5792,314.1417,314.4003,11008.0
2025-04-24 12:50:00,316.24,316.27,315.75,315.77,18212.0,314.4599,314.4898,313.9727,313.9926,18212.0
2025-04-24 13:00:00,315.75,315.99,315.18,315.19,11552.0,313.9727,314.2113,313.4059,313.4158,11552.0
2025-04-24 13:10:00,315.05,315.38,314.93,314.94,6889.0,313.2766,313.6048,313.1573,313.1672,6889.0
2025-04-24 13:20:00,314.94,315.05,314.62,314.95,6315.0,313.1672,313.2766,312.849,313.1772,6315.0
2025-04-24 13:30:00,315.06,315.3,314.97,315.3,10630.0,313.2866,313.5252,313.1971,313.5252,10630.0
2025-04-24 13:40:00,315.22,315.31,314.63,314.9,22616.0,313.4457,313.5352,312.859,313.1275,22616.0
2025-04-24 13:50:00,314.9,314.91,314.16,314.24,26585.0,313.1275,313.1374,312.3916,312.4712,26585.0
2025-04-24 14:00:00,314.25,314.63,314.1,314.38,23040.0,312.4811,312.859,312.332,312.6104,23040.0
2025-04-24 14:10:00,314.4,314.42,313.72,313.81,15939.0,312.6303,312.6502,311.9541,312.0436,15939.0
2025-04-24 14:20:00,313.91,313.98,313.53,313.98,40514.0,312.143,312.2126,311.7652,312.2126,40514.0
2025-04-24 14:30:00,313.95,314.63,313.95,314.42,22873.0,312.1828,312.859,312.1828,312.6502,22873.0
2025-04-24 14:40:00,314.29,314.35,313.83,313.9,13821.0,312.5209,312.5806,312.0635,312.1331,13821.0
2025-04-24 14:50:00,313.9,314.3,313.9,313.93,15841.0,312.1331,312.5308,312.1331,312.1629,15841.0
2025-04-24 15:00:00,314.0,314.3,313.85,314.13,36682.0,312.2325,312.5308,312.0834,312.3618,36682.0
2025-04-24 15:10:00,314.12,314.26,313.61,314.21,12169.0,312.3519,312.4911,311.8447,312.4414,12169.0
2025-04-24 15:20:00,314.1,315.0,314.09,314.66,43106.0,312.332,313.2269,312.322,312.8888,43106.0
2025-04-24 15:30:00,314.69,315.99,314.68,315.88,71795.0,312.9186,314.2113,312.9087,314.102,71795.0
2025-04-24 15:40:00,315.83,316.45,315.64,316.3,66819.0,314.0522,314.6687,313.8633,314.5196,66819.0
2025-04-24 15:50:00,316.14,316.45,315.84,316.12,181365.0,314.3605,314.6687,314.0622,314.3406,181365.0
2025-04-25 09:30:00,316.5,321.78,316.5,320.52,163642.0,314.7185,319.9687,314.7185,318.7158,163642.0
2025-04-25 09:40:00,320.52,320.52,317.94,318.29,49287.0,318.7158,318.7158,316.1504,316.4984,49287.0
2025-04-25 09:50:00,318.22,318.56,317.85,317.88,59333.0,316.4288,316.7669,316.0609,316.0907,59333.0
2025-04-25 10:00:00,317.69,318.31,316.97,317.53,25277.0,315.9018,316.5183,315.1858,315.7427,25277.0
2025-04-25 10:10:00,317.4,317.58,315.03,316.04,35087.0,315.6134,315.7924,313.2567,314.2611,35087.0
2025-04-25 10:20:00,316.05,316.45,315.3,315.35,26400.0,314.271,314.6687,313.5252,313.5749,26400.0
2025-04-25 10:30:00,315.38,315.76,315.13,315.34,19969.0,313.6048,313.9826,313.3562,313.565,19969.0
2025-04-25 10:40:00,315.35,315.75,315.06,315.39,24508.0,313.5749,313.9727,313.2866,313.6147,24508.0
2025-04-25 10:50:00,315.43,315.87,315.2,315.52,24501.0,313.6545,314.092,313.4258,313.744,24501.0
2025-04-25 11:00:00,315.87,316.4,315.47,315.98,24263.0,314.092,314.619,313.6943,314.2014,24263.0
2025-04-25 11:10:00,316.01,316.23,315.6,315.6,12796.0,314.2312,314.45,313.8235,313.8235,12796.0
2025-04-25 11:20:00,315.68,315.96,315.55,315.66,11798.0,313.9031,314.1815,313.7738,313.8832,11798.0
2025-04-25 11:30:00,315.66,315.85,315.08,315.29,17038.0,313.8832,314.0721,313.3065,313.5153,17038.0
2025-04-25 11:40:00,315.44,315.62,315.3,315.46,12233.0,313.6644,313.8434,313.5252,313.6843,12233.0
2025-04-25 11:50:00,315.28,316.27,315.27,316.03,12946.0,313.5053,314.4898,313.4954,314.2511,12946.0
2025-04-25 12:00:00,316.2,316.8,316.16,316.53,10504.0,314.4201,315.0168,314.3804,314.7483,10504.0
2025-04-25 12:10:00,316.63,316.63,316.21,316.24,6685.0,314.8477,314.8477,314.4301,314.4599,6685.0
2025-04-25 12:20:00,316.17,317.07,316.12,317.07,24460.0,314.3903,315.2853,314.3406,315.2853,24460.0
2025-04-25 12:30:00,317.03,317.16,316.25,316.27,11360.0,315.2455,315.3747,314.4699,314.4898,11360.0
2025-04-25 12:40:00,316.25,316.45,315.85,316.01,7965.0,314.4699,314.6687,314.0721,314.2312,7965.0
2025-04-25 12:50:00,315.93,316.21,315.67,316.06,6850.0,314.1517,314.4301,313.8931,314.2809,6850.0
2025-04-25 13:00:00,316.16,316.16,315.62,315.96,5767.0,314.3804,314.3804,313.8434,314.1815,5767.0
2025-04-25 13:10:00,315.97,316.11,315.72,316.0,9336.0,314.1914,314.3307,313.9429,314.2213,9336.0
2025-04-25 13:20:00,315.91,316.03,315.52,315.94,9691.0,314.1318,314.2511,313.744,314.1616,9691.0
2025-04-25 13:30:00,315.96,316.03,315.34,315.75,13010.0,314.1815,314.2511,313.565,313.9727,13010.0
2025-04-25 13:40:00,315.73,316.0,315.59,315.86,8043.0,313.9528,314.2213,313.8136,314.0821,8043.0
2025-04-25 13:50:00,315.92,315.97,315.33,315.6,13985.0,314.1417,314.1914,313.555,313.8235,13985.0
2025-04-25 14:00:00,315.43,315.85,315.14,315.74,35858.0,313.6545,314.0721,313.3661,313.9627,35858.0
2025-04-25 14:10:00,315.88,316.33,315.73,316.18,15502.0,314.102,314.5494,313.9528,314.4003,15502.0
2025-04-25 14:20:00,316.19,316.62,316.13,316.23,7791.0,314.4102,314.8378,314.3505,314.45,7791.0
2025-04-25 14:30:00,316.18,316.4,316.02,316.36,10912.0,314.4003,314.619,314.2412,314.5792,10912.0
2025-04-25 14:40:00,316.43,316.71,316.14,316.17,15409.0,314.6489,314.9273,314.3605,314.3903,15409.0
2025-04-25 14:50:00,316.04,316.39,315.98,316.12,7770.0,314.2611,314.6091,314.2014,314.3406,7770.0
2025-04-25 15:00:00,316.35,316.78,316.12,316.59,7954.0,314.5693,314.9969,314.3406,314.808,7954.0
2025-04-25 15:10:00,316.54,316.73,316.33,316.47,9912.0,314.7582,314.9472,314.5494,314.6886,9912.0
2025-04-25 15:20:00,316.54,316.71,316.05,316.05,11925.0,314.7582,314.9273,314.271,314.271,11925.0
2025-04-25 15:30:00,316.01,316.53,315.75,316.29,36764.0,314.2312,314.7483,313.9727,314.5096,36764.0
2025-04-25 15:40:00,316.33,316.61,316.0,316.34,33239.0,314.5494,314.8278,314.2213,314.5594,33239.0
2025-04-25 15:50:00,316.23,316.82,316.06,316.72,155616.0,314.45,315.0367,314.2809,314.9372,155616.0
2025-04-28 09:30:00,317.7,318.02,316.36,317.19,69241.0,315.9117,316.2299,314.5792,315.4046,69241.0
2025-04-28 09:40:00,316.98,317.13,315.2,315.45,46194.0,315.1958,315.3449,313.4258,313.6744,46194.0
2025-04-28 09:50:00,315.44,315.9,314.46,315.69,82748.0,313.6644,314.1218,312.6899,313.913,82748.0
2025-04-28 10:00:00,315.69,315.85,314.84,315.13,35993.0,313.913,314.0721,313.0678,313.3562,35993.0
2025-04-28 10:10:00,315.07,316.25,314.97,316.19,39312.0,313.2965,314.4699,313.1971,314.4102,39312.0
2025-04-28 10:20:00,316.18,316.68,316.02,316.05,38412.0,314.4003,314.8974,314.2412,314.271,38412.0
2025-04-28 10:30:00,316.21,316.43,315.52,316.2,19675.0,314.4301,314.6489,313.744,314.4201,19675.0
2025-04-28 10:40:00,316.24,316.71,315.79,316.62,25174.0,314.4599,314.9273,314.0125,314.8378,25174.0
2025-04-28 10:50:00,316.57,317.25,316.42,317.1,17788.0,314.7881,315.4642,314.6389,315.3151,17788.0
2025-04-28 11:00:00,316.94,317.39,316.61,317.25,15663.0,315.156,315.6035,314.8278,315.4642,15663.0
2025-04-28 11:10:00,317.12,317.35,316.9,317.22,8784.0,315.335,315.5637,315.1162,315.4344,8784.0
2025-04-28 11:20:00,317.31,317.5,316.68,317.01,20245.0,315.5239,315.7128,314.8974,315.2256,20245.0
2025-04-28 11:30:00,316.77,316.91,316.54,316.77,12413.0,314.9869,315.1262,314.7582,314.9869,12413.0
2025-04-28 11:40:00,316.76,317.03,316.47,316.56,8165.0,314.977,315.2455,314.6886,314.7781,8165.0
2025-04-28 11:50:00,316.62,316.87,315.93,315.93,9736.0,314.8378,315.0864,314.1517,314.1517,9736.0
2025-04-28 12:00:00,316.08,316.08,315.65,315.82,16209.0,314.3008,314.3008,313.8732,314.0423,16209.0
2025-04-28 12:10:00,315.87,316.24,315.65,316.24,14973.0,314.092,314.4599,313.8732,314.4599,14973.0
2025-04-28 12:20:00,316.24,316.24,315.61,315.63,7613.0,314.4599,314.4599,313.8335,313.8534,7613.0
2025-04-28 12:30:00,315.75,315.87,315.3,315.49,11477.0,313.9727,314.092,313.5252,313.7141,11477.0
2025-04-28 12:40:00,315.41,315.56,315.26,315.44,8885.0,313.6346,313.7838,313.4854,313.6644,8885.0
2025-04-28 12:50:00,315.44,315.49,315.0,315.11,13595.0,313.6644,313.7141,313.2269,313.3363,13595.0
2025-04-28 13:00:00,315.11,315.33,314.88,314.9,9345.0,313.3363,313.555,313.1076,313.1275,9345.0
2025-04-28 13:10:00,315.03,315.04,314.6,314.84,19919.0,313.2567,313.2667,312.8292,313.0678,19919.0
2025-04-28 13:20:00,314.85,314.96,314.44,314.44,13280.0,313.0777,313.1871,312.6701,312.6701,13280.0
2025-04-28 13:30:00,314.5,314.65,314.25,314.63,15940.0,312.7297,312.8789,312.4811,312.859,15940.0
2025-04-28 13:40:00,314.55,314.98,314.54,314.94,5605.0,312.7794,313.207,312.7695,313.1672,5605.0
2025-04-28 13:50:00,314.97,315.31,314.97,315.19,6922.0,313.1971,313.5352,313.1971,313.4158,6922.0
2025-04-28 14:00:00,315.19,315.37,315.09,315.31,14242.0,313.4158,313.5948,313.3164,313.5352,14242.0
2025-04-28 14:10:00,315.31,315.41,314.83,314.94,12197.0,313.5352,313.6346,313.0579,313.1672,12197.0
2025-04-28 14:20:00,314.95,315.32,314.68,315.25,23059.0,313.1772,313.5451,312.9087,313.4755,23059.0
2025-04-28 14:30:00,315.35,315.72,315.27,315.43,18575.0,313.5749,313.9429,313.4954,313.6545,18575.0
2025-04-28 14:40:00,315.47,315.53,315.12,315.28,14306.0,313.6943,313.7539,313.3462,313.5053,14306.0
2025-04-28 14:50:00,315.32,315.46,315.17,315.38,13708.0,313.5451,313.6843,313.3959,313.6048,13708.0
2025-04-28 15:00:00,315.32,316.04,315.25,316.04,27874.0,313.5451,314.2611,313.4755,314.2611,27874.0
2025-04-28 15:10:00,316.01,316.49,316.01,316.34,24800.0,314.2312,314.7085,314.2312,314.5594,24800.0
2025-04-28 15:20:00,316.38,316.86,316.3,316.53,49698.0,314.5991,315.0764,314.5196,314.7483,49698.0
2025-04-28 15:30:00,316.58,316.81,315.95,316.55,39540.0,314.798,315.0267,314.1716,314.7682,39540.0
2025-04-28 15:40:00,316.51,317.0,316.5,316.83,41194.0,314.7284,315.2156,314.7185,315.0466,41194.0
2025-04-28 15:50:00,316.87,317.4,316.68,316.78,181424.0,315.0864,315.6134,314.8974,314.9969,181424.0
2025-04-29 09:30:00,316.06,316.34,313.0,315.03,85278.0,314.2809,314.5594,311.2382,313.2567,85278.0
2025-04-29 09:40:00,315.03,315.52,314.58,315.39,35647.0,313.2567,313.744,312.8093,313.6147,35647.0
2025-04-29 09:50:00,315.57,315.65,315.01,315.06,28347.0,313.7937,313.8732,313.2368,313.2866,28347.0
2025-04-29 10:00:00,315.03,316.73,314.89,316.5,31264.0,313.2567,314.9472,313.1175,314.7185,31264.0
2025-04-29 10:10:00,316.65,316.65,315.6,315.75,18055.0,314.8676,314.8676,313.8235,313.9727,18055.0
2025-04-29 10:20:00,315.59,315.59,314.86,315.25,9439.0,313.8136,313.8136,313.0877,313.4755,9439.0
2025-04-29 10:30:00,315.2,315.64,314.67,315.45,28892.0,313.4258,313.8633,312.8988,313.6744,28892.0
2025-04-29 10:40:00,315.55,315.63,315.16,315.51,36096.0,313.7738,313.8534,313.386,313.734,36096.0
2025-04-29 10:50:00,315.57,316.26,315.27,316.09,14140.0,313.7937,314.4798,313.4954,314.3108,14140.0
2025-04-29 11:00:00,316.22,316.35,315.73,315.96,13133.0,314.44,314.5693,313.9528,314.1815,13133.0
2025-04-29 11:10:00,315.94,316.05,315.07,315.2,9342.0,314.1616,314.271,313.2965,313.4258,9342.0
2025-04-29 11:20:00,315.09,315.79,315.09,315.69,11209.0,313.3164,314.0125,313.3164,313.913,11209.0
2025-04-29 11:30:00,315.81,315.82,315.09,315.23,6749.0,314.0323,314.0423,313.3164,313.4556,6749.0
2025-04-29 11:40:00,315.25,315.79,315.24,315.68,8803.0,313.4755,314.0125,313.4656,313.9031,8803.0
2025-04-29 11:50:00,315.57,315.7,315.21,315.21,8071.0,313.7937,313.923,313.4357,313.4357,8071.0
2025-04-29 12:00:00,315.09,315.74,315.09,315.6,5880.0,313.3164,313.9627,313.3164,313.8235,5880.0
2025-04-29 12:10:00,315.5,315.72,315.4,315.66,12835.0,313.7241,313.9429,313.6247,313.8832,12835.0
2025-04-29 12:20:00,315.56,315.66,315.19,315.31,9288.0,313.7838,313.8832,313.4158,313.5352,9288.0
2025-04-29 12:30:00,315.26,315.26,314.74,314.75,11880.0,313.4854,313.4854,312.9684,312.9783,11880.0
2025-04-29 12:40:00,314.84,314.96,314.1,314.12,16940.0,313.0678,313.1871,312.332,312.3519,16940.0
2025-04-29 12:50:00,314.01,314.34,313.88,314.01,34468.0,312.2425,312.5706,312.1132,312.2425,34468.0
2025-04-29 13:00:00,313.99,314.12,313.84,314.04,14321.0,312.2226,312.3519,312.0734,312.2723,14321.0
2025-04-29 13:10:00,314.0,314.42,313.77,314.41,32503.0,312.2325,312.6502,312.0038,312.6402,32503.0
2025-04-29 13:20:00,314.4,314.79,314.36,314.69,17899.0,312.6303,313.0181,312.5905,312.9186,17899.0
2025-04-29 13:30:00,314.74,315.41,314.69,315.24,13337.0,312.9684,313.6346,312.9186,313.4656,13337.0
2025-04-29 13:40:00,315.3,315.7,315.24,315.63,22798.0,313.5252,313.923,313.4656,313.8534,22798.0
2025-04-29 13:50:00,315.6,315.75,315.41,315.56,9366.0,313.8235,313.9727,313.6346,313.7838,9366.0
2025-04-29 14:00:00,315.56,315.84,315.49,315.68,20196.0,313.7838,314.0622,313.7141,313.9031,20196.0
2025-04-29 14:10:00,315.63,316.45,315.55,316.24,26460.0,313.8534,314.6687,313.7738,314.4599,26460.0
2025-04-29 14:20:00,316.12,316.12,315.59,315.86,15097.0,314.3406,314.3406,313.8136,314.0821,15097.0
2025-04-29 14:30:00,315.86,316.29,315.86,315.9,28217.0,314.0821,314.5096,314.0821,314.1218,28217.0
2025-04-29 14:40:00,315.98,316.02,315.46,315.47,10518.0,314.2014,314.2412,313.6843,313.6943,10518.0
2025-04-29 14:50:00,315.49,315.59,315.25,315.39,23532.0,313.7141,313.8136,313.4755,313.6147,23532.0
2025-04-29 15:00:00,315.43,315.9,315.43,315.64,21273.0,313.6545,314.1218,313.6545,313.8633,21273.0
2025-04-29 15:10:00,315.64,315.66,315.3,315.3,25367.0,313.8633,313.8832,313.5252,313.5252,25367.0
2025-04-29 15:20:00,315.28,315.68,315.2,315.68,31717.0,313.5053,313.9031,313.4258,313.9031,31717.0
2025-04-29 15:30:00,315.56,315.82,315.46,315.69,22935.0,313.7838,314.0423,313.6843,313.913,22935.0
2025-04-29 15:40:00,315.71,316.1,315.57,315.95,42221.0,313.9329,314.3207,313.7937,314.1716,42221.0
2025-04-29 15:50:00,315.94,316.0,314.32,314.4,535812.0,314.1616,314.2213,312.5507,312.6303,535812.0
2025-04-30 09:30:00,316.79,316.79,313.63,314.25,126175.0,315.0068,315.0068,311.8646,312.4811,126175.0
2025-04-30 09:40:00,314.23,314.44,313.12,313.58,64725.0,312.4612,312.6701,311.3575,311.8149,64725.0
2025-04-30 09:50:00,313.58,313.81,313.1,313.54,33815.0,311.8149,312.0436,311.3376,311.7751,33815.0
2025-04-30 10:00:00,313.6,314.73,313.52,314.02,96557.0,311.8348,312.9584,311.7552,312.2524,96557.0
2025-04-30 10:10:00,314.04,314.26,313.67,314.06,36770.0,312.2723,312.4911,311.9044,312.2922,36770.0
2025-04-30 10:20:00,314.06,314.75,313.98,314.59,38733.0,312.2922,312.9783,312.2126,312.8192,38733.0
2025-04-30 10:30:00,314.56,316.1,314.56,315.83,47391.0,312.7894,314.3207,312.7894,314.0522,47391.0
2025-04-30 10:40:00,315.93,316.6,315.68,316.19,52220.0,314.1517,314.8179,313.9031,314.4102,52220.0
2025-04-30 10:50:00,316.26,316.62,315.71,316.57,46420.0,314.4798,314.8378,313.9329,314.7881,46420.0
2025-04-30 11:00:00,316.48,316.56,316.06,316.32,43248.0,314.6986,314.7781,314.2809,314.5395,43248.0
2025-04-30 11:10:00,316.21,316.65,316.21,316.44,31564.0,314.4301,314.8676,314.4301,314.6588,31564.0
2025-04-30 11:20:00,316.44,316.76,316.16,316.24,39999.0,314.6588,314.977,314.3804,314.4599,39999.0
2025-04-30 11:30:00,316.26,316.65,315.87,316.31,39149.0,314.4798,314.8676,314.092,314.5295,39149.0
2025-04-30 11:40:00,316.32,316.44,315.89,316.13,43101.0,314.5395,314.6588,314.1119,314.3505,43101.0
2025-04-30 11:50:00,316.17,316.65,315.83,316.54,30547.0,314.3903,314.8676,314.0522,314.7582,30547.0
2025-04-30 12:00:00,316.54,316.85,316.54,316.75,29804.0,314.7582,315.0665,314.7582,314.9671,29804.0
2025-04-30 12:10:00,316.75,316.84,316.45,316.72,89352.0,314.9671,315.0565,314.6687,314.9372,89352.0
2025-04-30 12:20:00,316.72,316.99,316.51,316.66,34327.0,314.9372,315.2057,314.7284,314.8776,34327.0
2025-04-30 12:30:00,316.65,317.19,316.54,317.17,27599.0,314.8676,315.4046,314.7582,315.3847,27599.0
2025-04-30 12:40:00,317.24,317.31,317.03,317.29,25403.0,315.4543,315.5239,315.2455,315.504,25403.0
2025-04-30 12:50:00,317.16,317.69,317.15,317.43,30025.0,315.3747,315.9018,315.3648,315.6432,30025.0
2025-04-30 13:00:00,317.42,317.5,316.81,316.81,17120.0,315.6333,315.7128,315.0267,315.0267,17120.0
2025-04-30 13:10:00,316.77,316.77,316.2,316.53,29404.0,314.9869,314.9869,314.4201,314.7483,29404.0
2025-04-30 13:20:00,316.54,317.07,316.44,317.01,36668.0,314.7582,315.2853,314.6588,315.2256,36668.0
2025-04-30 13:30:00,317.01,317.41,316.94,317.25,34422.0,315.2256,315.6233,315.156,315.4642,34422.0
2025-04-30 13:40:00,317.3,317.47,317.22,317.31,26028.0,315.514,315.683,315.4344,315.5239,26028.0
2025-04-30 13:50:00,317.31,317.9,317.25,317.68,42011.0,315.5239,316.1106,315.4642,315.8918,42011.0
2025-04-30 14:00:00,317.74,318.75,317.47,318.4,53247.0,315.9515,316.9558,315.683,316.6078,53247.0
2025-04-30 14:10:00,318.27,318.94,318.24,318.5,27507.0,316.4785,317.1447,316.4487,316.7072,27507.0
2025-04-30 14:20:00,318.53,318.61,317.74,317.87,26760.0,316.737,316.8166,315.9515,316.0807,26760.0
2025-04-30 14:30:00,317.99,318.13,317.45,317.59,17281.0,316.2001,316.3393,315.6631,315.8023,17281.0
2025-04-30 14:40:00,317.5,317.77,317.41,317.75,23887.0,315.7128,315.9813,315.6233,315.9614,23887.0
2025-04-30 14:50:00,317.75,317.75,317.35,317.48,34556.0,315.9614,315.9614,315.5637,315.6929,34556.0
2025-04-30 15:00:00,317.42,317.82,317.36,317.75,32936.0,315.6333,316.031,315.5736,315.9614,32936.0
2025-04-30 15:10:00,317.75,318.24,317.69,318.0,52063.0,315.9614,316.4487,315.9018,316.21,52063.0
2025-04-30 15:20:00,317.96,318.08,317.53,317.71,61214.0,316.1702,316.2896,315.7427,315.9216,61214.0
2025-04-30 15:30:00,317.69,317.75,317.01,317.38,89867.0,315.9018,315.9614,315.2256,315.5935,89867.0
2025-04-30 15:40:00,317.37,319.45,317.3,319.33,78513.0,315.5836,317.6519,315.514,317.5325,78513.0
2025-04-30 15:50:00,319.28,321.0,319.21,319.62,375791.0,317.4828,319.1931,317.4132,317.8209,375791.0
2025-05-01 09:30:00,313.16,319.0,311.6,317.46,385197.0,311.3973,317.2044,309.846,315.6731,385197.0
2025-05-01 09:40:00,317.5,318.2,313.52,313.82,171911.0,315.7128,316.4089,311.7552,312.0535,171911.0
2025-05-01 09:50:00,313.81,316.5,313.54,315.55,56448.0,312.0436,314.7185,311.7751,313.7738,56448.0
2025-05-01 10:00:00,315.65,316.29,315.0,315.72,60076.0,313.8732,314.5096,313.2269,313.9429,60076.0
2025-05-01 10:10:00,315.54,317.0,315.32,315.59,61710.0,313.7639,315.2156,313.5451,313.8136,61710.0
2025-05-01 10:20:00,315.4,317.59,315.15,317.19,42678.0,313.6247,315.8023,313.3761,315.4046,42678.0
2025-05-01 10:30:00,317.24,317.71,315.69,315.88,98403.0,315.4543,315.9216,313.913,314.102,98403.0
2025-05-01 10:40:00,315.71,316.89,315.47,315.48,90089.0,313.9329,315.1063,313.6943,313.7042,90089.0
2025-05-01 10:50:00,315.55,317.9,315.54,317.0,68625.0,313.7738,316.1106,313.7639,315.2156,68625.0
2025-05-01 11:00:00,317.04,318.78,316.6,318.78,53224.0,315.2554,316.9856,314.8179,316.9856,53224.0
2025-05-01 11:10:00,318.82,319.25,318.02,318.63,54172.0,317.0254,317.453,316.2299,316.8365,54172.0
2025-05-01 11:20:00,318.73,318.76,317.75,317.89,55513.0,316.9359,316.9657,315.9614,316.1006,55513.0
2025-05-01 11:30:00,317.87,318.87,317.62,318.87,56628.0,316.0807,317.0751,315.8322,317.0751,56628.0
2025-05-01 11:40:00,318.85,319.01,317.35,317.55,32836.0,317.0552,317.2143,315.5637,315.7626,32836.0
2025-05-01 11:50:00,317.55,318.19,317.36,317.67,32342.0,315.7626,316.3989,315.5736,315.8819,32342.0
2025-05-01 12:00:00,317.67,318.7,317.53,318.28,28253.0,315.8819,316.9061,315.7427,316.4884,28253.0
2025-05-01 12:10:00,318.28,318.28,316.83,317.11,37017.0,316.4884,316.4884,315.0466,315.325,37017.0
2025-05-01 12:20:00,317.15,317.21,314.15,314.44,72772.0,315.3648,315.4245,312.3817,312.6701,72772.0
2025-05-01 12:30:00,314.48,315.32,314.34,314.88,42548.0,312.7098,313.5451,312.5706,313.1076,42548.0
2025-05-01 12:40:00,314.71,315.53,314.71,314.94,33215.0,312.9385,313.7539,312.9385,313.1672,33215.0
2025-05-01 12:50:00,314.81,315.58,314.5,315.44,33377.0,313.038,313.8036,312.7297,313.6644,33377.0
2025-05-01 13:00:00,315.61,315.7,314.95,315.63,15668.0,313.8335,313.923,313.1772,313.8534,15668.0
2025-05-01 13:10:00,315.62,316.74,315.45,316.65,64840.0,313.8434,314.9571,313.6744,314.8676,64840.0
2025-05-01 13:20:00,316.57,317.0,316.28,316.74,75051.0,314.7881,315.2156,314.4997,314.9571,75051.0
2025-05-01 13:30:00,316.74,317.98,316.53,316.68,93384.0,314.9571,316.1901,314.7483,314.8974,93384.0
2025-05-01 13:40:00,316.78,316.78,315.39,315.69,28127.0,314.9969,314.9969,313.6147,313.913,28127.0
2025-05-01 13:50:00,315.61,315.73,314.85,315.18,22097.0,313.8335,313.9528,313.0777,313.4059,22097.0
2025-05-01 14:00:00,315.0,316.12,314.8,315.72,39210.0,313.2269,314.3406,313.028,313.9429,39210.0
2025-05-01 14:10:00,315.82,315.88,314.9,314.9,18004.0,314.0423,314.102,313.1275,313.1275,18004.0
2025-05-01 14:20:00,315.22,315.22,314.47,314.96,12380.0,313.4457,313.4457,312.6999,313.1871,12380.0
2025-05-01 14:30:00,314.89,315.04,313.84,313.96,38219.0,313.1175,313.2667,312.0734,312.1928,38219.0
2025-05-01 14:40:00,313.96,314.1,312.45,313.07,89847.0,312.1928,312.332,310.6913,311.3078,89847.0
2025-05-01 14:50:00,313.06,313.73,312.9,313.67,24387.0,311.2978,311.9641,311.1387,311.9044,24387.0
2025-05-01 15:00:00,313.72,314.36,313.62,313.79,29011.0,311.9541,312.5905,311.8547,312.0237,29011.0
2025-05-01 15:10:00,313.88,314.0,313.27,313.37,23827.0,312.1132,312.2325,311.5066,311.6061,23827.0
2025-05-01 15:20:00,313.53,314.24,313.52,314.24,33847.0,311.7652,312.4712,311.7552,312.4712,33847.0
2025-05-01 15:30:00,314.13,314.56,313.83,314.01,45824.0,312.3618,312.7894,312.0635,312.2425,45824.0
2025-05-01 15:40:00,313.94,314.62,313.71,314.41,67345.0,312.1729,312.849,311.9442,312.6402,67345.0
2025-05-01 15:50:00,314.39,314.56,313.28,313.6,208454.0,312.6203,312.7894,311.5166,311.8348,208454.0
2025-05-02 09:30:00,313.55,315.97,312.66,314.5,152753.0,311.7851,314.1914,310.9001,312.7297,152753.0
2025-05-02 09:40:00,314.74,314.74,313.2,313.73,65889.0,312.9684,312.9684,311.437,311.9641,65889.0
2025-05-02 09:50:00,313.72,315.08,313.12,315.08,73696.0,311.9541,313.3065,311.3575,313.3065,73696.0
2025-05-02 10:00:00,315.05,315.43,312.54,312.97,55374.0,313.2766,313.6545,310.7808,311.2083,55374.0
2025-05-02 10:10:00,312.97,313.54,312.81,313.19,35922.0,311.2083,311.7751,311.0492,311.4271,35922.0
2025-05-02 10:20:00,313.31,313.55,312.54,312.59,66635.0,311.5464,311.7851,310.7808,310.8305,66635.0
2025-05-02 10:30:00,312.66,312.77,311.5,311.93,43208.0,310.9001,311.0095,309.7466,310.1742,43208.0
2025-05-02 10:40:00,311.9,312.02,311.25,311.42,58710.0,310.1444,310.2637,309.498,309.6671,58710.0
2025-05-02 10:50:00,311.38,311.87,311.26,311.57,32467.0,309.6273,310.1145,309.508,309.8162,32467.0
2025-05-02 11:00:00,311.57,311.86,311.25,311.28,61222.0,309.8162,310.1046,309.498,309.5278,61222.0
2025-05-02 11:10:00,311.36,311.66,311.0,311.4,55757.0,309.6074,309.9057,309.2494,309.6472,55757.0
2025-05-02 11:20:00,311.36,311.84,310.68,311.3,38526.0,309.6074,310.0847,308.9312,309.5477,38526.0
2025-05-02 11:30:00,311.34,312.73,311.27,312.71,34686.0,309.5875,310.9697,309.5179,310.9498,34686.0
2025-05-02 11:40:00,312.72,312.73,311.89,312.01,24119.0,310.9597,310.9697,310.1344,310.2537,24119.0
2025-05-02 11:50:00,311.89,312.92,311.89,312.35,52273.0,310.1344,311.1586,310.1344,310.5918,52273.0
2025-05-02 12:00:00,312.35,313.31,311.92,312.06,121289.0,310.5918,311.5464,310.1642,310.3035,121289.0
2025-05-02 12:10:00,312.03,312.62,311.91,312.51,39965.0,310.2736,310.8603,310.1543,310.7509,39965.0
2025-05-02 12:20:00,312.51,313.0,312.04,312.87,48121.0,310.7509,311.2382,310.2836,311.1089,48121.0
2025-05-02 12:30:00,312.83,313.5,312.57,313.39,80056.0,311.0691,311.7353,310.8106,311.626,80056.0
2025-05-02 12:40:00,313.44,313.69,312.79,312.79,32641.0,311.6757,311.9243,311.0293,311.0293,32641.0
2025-05-02 12:50:00,312.81,312.98,312.64,312.87,46552.0,311.0492,311.2183,310.8802,311.1089,46552.0
2025-05-02 13:00:00,312.9,312.93,312.42,312.77,32736.0,311.1387,311.1686,310.6614,311.0095,32736.0
2025-05-02 13:10:00,312.68,312.98,312.25,312.72,39515.0,310.92,311.2183,310.4924,310.9597,39515.0
2025-05-02 13:20:00,312.84,313.14,312.79,313.0,13568.0,311.0791,311.3774,311.0293,311.2382,13568.0
2025-05-02 13:30:00,312.97,313.43,312.67,313.19,24830.0,311.2083,311.6657,310.91,311.4271,24830.0
2025-05-02 13:40:00,313.11,313.29,312.73,312.73,24071.0,311.3475,311.5265,310.9697,310.9697,24071.0
2025-05-02 13:50:00,312.8,312.81,312.43,312.69,23243.0,311.0393,311.0492,310.6714,310.9299,23243.0
2025-05-02 14:00:00,312.63,312.75,311.97,312.17,42243.0,310.8702,310.9896,310.214,310.4128,42243.0
2025-05-02 14:10:00,312.09,312.24,311.82,312.06,68403.0,310.3333,310.4824,310.0648,310.3035,68403.0
2025-05-02 14:20:00,312.11,312.2,311.5,311.59,23554.0,310.3532,310.4427,309.7466,309.8361,23554.0
2025-05-02 14:30:00,311.61,312.04,311.34,311.95,60887.0,309.856,310.2836,309.5875,310.1941,60887.0
2025-05-02 14:40:00,311.95,312.03,311.3,311.32,46513.0,310.1941,310.2736,309.5477,309.5676,46513.0
2025-05-02 14:50:00,311.3,312.26,311.27,312.08,44362.0,309.5477,310.5023,309.5179,310.3233,44362.0
2025-05-02 15:00:00,312.08,312.48,311.82,311.9,63134.0,310.3233,310.7211,310.0648,310.1444,63134.0
2025-05-02 15:10:00,311.9,312.36,311.67,312.18,25174.0,310.1444,310.6018,309.9156,310.4228,25174.0
2025-05-02 15:20:00,312.23,312.68,312.18,312.31,53363.0,310.4725,310.92,310.4228,310.552,53363.0
2025-05-02 15:30:00,312.31,312.61,312.26,312.48,60834.0,310.552,310.8504,310.5023,310.7211,60834.0
2025-05-02 15:40:00,312.49,312.92,311.77,311.83,76377.0,310.731,311.1586,310.0151,310.0747,76377.0
2025-05-02 15:50:00,311.91,312.25,311.47,311.7,268235.0,310.1543,310.4924,309.7168,309.9455,268235.0
2025-05-05 09:30:00,313.0,313.45,311.75,312.37,85772.0,311.2382,311.6856,309.9952,310.6117,85772.0
2025-05-05 09:40:00,312.43,312.81,311.35,311.38,46260.0,310.6714,311.0492,309.5974,309.6273,46260.0
2025-05-05 09:50:00,311.38,311.81,310.74,310.74,22487.0,309.6273,310.0549,308.9909,308.9909,22487.0
2025-05-05 10:00:00,311.08,312.57,310.7,312.56,31514.0,309.329,310.8106,308.9511,310.8006,31514.0
2025-05-05 10:10:00,312.56,312.81,312.26,312.75,21192.0,310.8006,311.0492,310.5023,310.9896,21192.0
2025-05-05 10:20:00,312.85,313.22,312.06,312.22,29543.0,311.089,311.4569,310.3035,310.4626,29543.0
2025-05-05 10:30:00,312.25,313.18,312.1,313.03,13340.0,310.4924,311.4171,310.3432,311.268,13340.0
2025-05-05 10:40:00,313.18,313.77,312.93,313.77,20982.0,311.4171,312.0038,311.1686,312.0038,20982.0
2025-05-05 10:50:00,313.79,314.64,313.79,314.53,32311.0,312.0237,312.8689,312.0237,312.7595,32311.0
2025-05-05 11:00:00,314.76,315.63,314.65,315.06,45451.0,312.9883,313.8534,312.8789,313.2866,45451.0
2025-05-05 11:10:00,315.17,316.13,315.15,316.06,42449.0,313.3959,314.3505,313.3761,314.2809,42449.0
2025-05-05 11:20:00,316.06,316.66,316.0,316.05,38223.0,314.2809,314.8776,314.2213,314.271,38223.0
2025-05-05 11:30:00,316.03,316.23,315.69,315.91,32431.0,314.2511,314.45,313.913,314.1318,32431.0
2025-05-05 11:40:00,315.99,317.04,315.85,316.78,47427.0,314.2113,315.2554,314.0721,314.9969,47427.0
2025-05-05 11:50:00,316.78,317.15,316.45,317.06,36120.0,314.9969,315.3648,314.6687,315.2753,36120.0
2025-05-05 12:00:00,317.11,317.27,316.68,317.25,26941.0,315.325,315.4841,314.8974,315.4642,26941.0
2025-05-05 12:10:00,317.17,317.4,316.86,317.02,28171.0,315.3847,315.6134,315.0764,315.2355,28171.0
2025-05-05 12:20:00,317.04,317.06,316.81,317.0,27722.0,315.2554,315.2753,315.0267,315.2156,27722.0
2025-05-05 12:30:00,317.0,317.04,316.52,316.67,33595.0,315.2156,315.2554,314.7383,314.8875,33595.0
2025-05-05 12:40:00,316.72,316.92,316.4,316.82,20004.0,314.9372,315.1361,314.619,315.0367,20004.0
2025-05-05 12:50:00,316.81,316.9,316.43,316.46,20338.0,315.0267,315.1162,314.6489,314.6787,20338.0
2025-05-05 13:00:00,316.48,316.53,316.14,316.18,19541.0,314.6986,314.7483,314.3605,314.4003,19541.0
2025-05-05 13:10:00,316.2,316.2,315.66,315.66,43220.0,314.4201,314.4201,313.8832,313.8832,43220.0
2025-05-05 13:20:00,315.73,316.07,315.58,315.98,23547.0,313.9528,314.2909,313.8036,314.2014,23547.0
2025-05-05 13:30:00,316.0,316.37,315.84,316.36,45955.0,314.2213,314.5892,314.0622,314.5792,45955.0
2025-05-05 13:40:00,316.36,317.06,316.18,316.94,28051.0,314.5792,315.2753,314.4003,315.156,28051.0
2025-05-05 13:50:00,316.86,317.03,316.66,316.84,19643.0,315.0764,315.2455,314.8776,315.0565,19643.0
2025-05-05 14:00:00,316.94,316.94,316.34,316.5,28352.0,315.156,315.156,314.5594,314.7185,28352.0
2025-05-05 14:10:00,316.48,316.71,316.41,316.46,21411.0,314.6986,314.9273,314.629,314.6787,21411.0
2025-05-05 14:20:00,316.42,316.98,316.37,316.75,28867.0,314.6389,315.1958,314.5892,314.9671,28867.0
2025-05-05 14:30:00,316.69,316.9,316.55,316.66,25807.0,314.9074,315.1162,314.7682,314.8776,25807.0
2025-05-05 14:40:00,316.66,316.93,316.58,316.7,20479.0,314.8776,315.146,314.798,314.9173,20479.0
2025-05-05 14:50:00,316.71,316.83,316.56,316.74,14169.0,314.9273,315.0466,314.7781,314.9571,14169.0
2025-05-05 15:00:00,316.71,316.77,316.38,316.63,26777.0,314.9273,314.9869,314.5991,314.8477,26777.0
2025-05-05 15:10:00,316.6,316.7,316.47,316.51,37254.0,314.8179,314.9173,314.6886,314.7284,37254.0
2025-05-05 15:20:00,316.48,316.49,316.07,316.22,41505.0,314.6986,314.7085,314.2909,314.44,41505.0
2025-05-05 15:30:00,316.19,316.89,316.19,316.8,43609.0,314.4102,315.1063,314.4102,315.0168,43609.0
2025-05-05 15:40:00,316.77,316.96,316.49,316.58,52311.0,314.9869,315.1759,314.7085,314.798,52311.0
2025-05-05 15:50:00,316.63,316.94,315.68,315.88,257588.0,314.8477,315.156,313.9031,314.102,257588.0
2025-05-06 09:30:00,315.11,315.11,312.87,313.22,93711.0,313.3363,313.3363,311.1089,311.4569,93711.0
2025-05-06 09:40:00,313.14,314.13,313.06,313.66,29663.0,311.3774,312.3618,311.2978,311.8944,29663.0
2025-05-06 09:50:00,313.66,314.25,313.21,314.03,31151.0,311.8944,312.4811,311.447,312.2624,31151.0
2025-05-06 10:00:00,314.03,315.15,313.9,315.03,39848.0,312.2624,313.3761,312.1331,313.2567,39848.0
2025-05-06 10:10:00,315.03,316.22,314.8,316.17,18687.0,313.2567,314.44,313.028,314.3903,18687.0
2025-05-06 10:20:00,316.28,316.56,315.93,316.36,27693.0,314.4997,314.7781,314.1517,314.5792,27693.0
2025-05-06 10:30:00,316.31,316.61,316.13,316.41,18873.0,314.5295,314.8278,314.3505,314.629,18873.0
2025-05-06 10:40:00,316.38,316.46,316.05,316.23,22121.0,314.5991,314.6787,314.271,314.45,22121.0
2025-05-06 10:50:00,316.13,316.13,315.41,315.61,17380.0,314.3505,314.3505,313.6346,313.8335,17380.0
2025-05-06 11:00:00,315.63,315.93,315.59,315.66,17713.0,313.8534,314.1517,313.8136,313.8832,17713.0
2025-05-06 11:10:00,315.72,315.93,315.65,315.73,14026.0,313.9429,314.1517,313.8732,313.9528,14026.0
2025-05-06 11:20:00,315.65,315.81,315.41,315.44,11133.0,313.8732,314.0323,313.6346,313.6644,11133.0
2025-05-06 11:30:00,315.51,315.81,315.47,315.61,14734.0,313.734,314.0323,313.6943,313.8335,14734.0
2025-05-06 11:40:00,315.62,315.65,315.07,315.43,11331.0,313.8434,313.8732,313.2965,313.6545,11331.0
2025-05-06 11:50:00,315.51,315.52,315.12,315.34,12794.0,313.734,313.744,313.3462,313.565,12794.0
2025-05-06 12:00:00,315.43,315.49,315.21,315.35,15348.0,313.6545,313.7141,313.4357,313.5749,15348.0
2025-05-06 12:10:00,315.35,316.59,315.35,316.4,32238.0,313.5749,314.808,313.5749,314.619,32238.0
2025-05-06 12:20:00,316.4,316.4,315.52,315.59,20534.0,314.619,314.619,313.744,313.8136,20534.0
2025-05-06 12:30:00,315.59,315.94,315.58,315.92,8785.0,313.8136,314.1616,313.8036,314.1417,8785.0
2025-05-06 12:40:00,315.92,315.94,315.2,315.53,20240.0,314.1417,314.1616,313.4258,313.7539,20240.0
2025-05-06 12:50:00,315.44,315.87,315.29,315.74,12876.0,313.6644,314.092,313.5153,313.9627,12876.0
2025-05-06 13:00:00,315.77,315.83,315.33,315.67,8185.0,313.9926,314.0522,313.555,313.8931,8185.0
2025-05-06 13:10:00,315.59,316.35,315.57,316.0,15877.0,313.8136,314.5693,313.7937,314.2213,15877.0
2025-05-06 13:20:00,316.0,316.12,315.81,316.12,15864.0,314.2213,314.3406,314.0323,314.3406,15864.0
2025-05-06 13:30:00,316.13,316.5,316.04,316.22,17255.0,314.3505,314.7185,314.2611,314.44,17255.0
2025-05-06 13:40:00,316.13,316.21,315.62,315.84,24319.0,314.3505,314.4301,313.8434,314.0622,24319.0
2025-05-06 13:50:00,315.74,315.95,315.64,315.64,20523.0,313.9627,314.1716,313.8633,313.8633,20523.0
2025-05-06 14:00:00,315.72,316.28,315.64,316.02,23088.0,313.9429,314.4997,313.8633,314.2412,23088.0
2025-05-06 14:10:00,315.98,316.24,315.83,316.15,14712.0,314.2014,314.4599,314.0522,314.3704,14712.0
2025-05-06 14:20:00,316.18,316.65,316.14,316.65,18659.0,314.4003,314.8676,314.3605,314.8676,18659.0
2025-05-06 14:30:00,316.73,316.73,316.5,316.65,21995.0,314.9472,314.9472,314.7185,314.8676,21995.0
2025-05-06 14:40:00,316.67,316.79,316.3,316.3,24409.0,314.8875,315.0068,314.5196,314.5196,24409.0
2025-05-06 14:50:00,316.25,316.51,316.1,316.38,17215.0,314.4699,314.7284,314.3207,314.5991,17215.0
2025-05-06 15:00:00,316.46,316.46,315.94,316.07,20068.0,314.6787,314.6787,314.1616,314.2909,20068.0
2025-05-06 15:10:00,316.12,316.6,316.1,316.42,21574.0,314.3406,314.8179,314.3207,314.6389,21574.0
2025-05-06 15:20:00,316.46,316.64,316.25,316.54,18957.0,314.6787,314.8577,314.4699,314.7582,18957.0
2025-05-06 15:30:00,316.48,316.9,316.45,316.71,23804.0,314.6986,315.1162,314.6687,314.9273,23804.0
2025-05-06 15:40:00,316.76,316.94,316.6,316.87,38211.0,314.977,315.156,314.8179,315.0864,38211.0
2025-05-06 15:50:00,316.82,317.24,316.47,316.69,213153.0,315.0367,315.4543,314.6886,314.9074,213153.0
2025-05-07 09:30:00,316.48,318.28,316.12,316.66,122101.0,314.6986,316.4884,314.3406,314.8776,122101.0
2025-05-07 09:40:00,316.87,317.45,316.68,316.79,22673.0,315.0864,315.6631,314.8974,315.0068,22673.0
2025-05-07 09:50:00,316.96,317.64,316.84,317.04,22999.0,315.1759,315.852,315.0565,315.2554,22999.0
2025-05-07 10:00:00,317.01,317.74,317.01,317.45,17466.0,315.2256,315.9515,315.2256,315.6631,17466.0
2025-05-07 10:10:00,317.35,317.6,316.99,317.59,22929.0,315.5637,315.8123,315.2057,315.8023,22929.0
2025-05-07 10:20:00,317.57,317.7,316.98,316.98,24900.0,315.7824,315.9117,315.1958,315.1958,24900.0
2025-05-07 10:30:00,317.09,317.27,316.8,317.15,29453.0,315.3051,315.4841,315.0168,315.3648,29453.0
2025-05-07 10:40:00,317.13,317.42,317.01,317.27,13579.0,315.3449,315.6333,315.2256,315.4841,13579.0
2025-05-07 10:50:00,317.4,317.44,316.76,317.41,17333.0,315.6134,315.6532,314.977,315.6233,17333.0
2025-05-07 11:00:00,317.35,317.74,317.32,317.57,14258.0,315.5637,315.9515,315.5338,315.7824,14258.0
2025-05-07 11:10:00,317.61,317.61,316.97,317.13,25844.0,315.8222,315.8222,315.1858,315.3449,25844.0
2025-05-07 11:20:00,317.12,317.98,317.12,317.98,15468.0,315.335,316.1901,315.335,316.1901,15468.0
2025-05-07 11:30:00,317.68,317.73,317.29,317.38,14086.0,315.8918,315.9415,315.504,315.5935,14086.0
2025-05-07 11:40:00,317.43,317.78,316.83,316.93,14939.0,315.6432,315.9913,315.0466,315.146,14939.0
2025-05-07 11:50:00,316.93,317.46,316.8,317.46,15234.0,315.146,315.6731,315.0168,315.6731,15234.0
2025-05-07 12:00:00,317.38,317.84,317.37,317.84,9444.0,315.5935,316.0509,315.5836,316.0509,9444.0
2025-05-07 12:10:00,317.75,318.04,317.54,318.02,28001.0,315.9614,316.2498,315.7526,316.2299,28001.0
2025-05-07 12:20:00,318.02,318.12,317.35,317.54,9169.0,316.2299,316.3293,315.5637,315.7526,9169.0
2025-05-07 12:30:00,317.6,317.93,317.46,317.77,18771.0,315.8123,316.1404,315.6731,315.9813,18771.0
2025-05-07 12:40:00,318.0,318.05,317.68,317.86,16457.0,316.21,316.2597,315.8918,316.0708,16457.0
2025-05-07 12:50:00,317.81,318.49,317.68,318.42,14789.0,316.0211,316.6973,315.8918,316.6277,14789.0
2025-05-07 13:00:00,318.5,318.66,318.33,318.46,8131.0,316.7072,316.8663,316.5382,316.6674,8131.0
2025-05-07 13:10:00,318.48,318.89,318.47,318.63,16661.0,316.6873,317.095,316.6774,316.8365,16661.0
2025-05-07 13:20:00,318.59,318.68,318.45,318.62,17556.0,316.7967,316.8862,316.6575,316.8265,17556.0
2025-05-07 13:30:00,318.67,318.83,318.15,318.75,31650.0,316.8762,317.0353,316.3592,316.9558,31650.0
2025-05-07 13:40:00,318.72,319.02,318.54,318.96,14933.0,316.926,317.2243,316.747,317.1646,14933.0
2025-05-07 13:50:00,318.94,319.02,318.32,318.54,28532.0,317.1447,317.2243,316.5282,316.747,28532.0
2025-05-07 14:00:00,318.42,319.0,317.6,317.86,30344.0,316.6277,317.2044,315.8123,316.0708,30344.0
2025-05-07 14:10:00,317.86,318.2,317.65,318.15,22093.0,316.0708,316.4089,315.862,316.3592,22093.0
2025-05-07 14:20:00,318.18,318.42,318.03,318.03,14238.0,316.389,316.6277,316.2398,316.2398,14238.0
2025-05-07 14:30:00,318.15,319.24,317.99,319.13,26517.0,316.3592,317.443,316.2001,317.3337,26517.0
2025-05-07 14:40:00,319.04,319.21,317.81,317.93,19750.0,317.2442,317.4132,316.0211,316.1404,19750.0
2025-05-07 14:50:00,318.01,319.15,317.74,319.05,19476.0,316.22,317.3535,315.9515,317.2541,19476.0
2025-05-07 15:00:00,319.02,319.19,318.57,319.03,12960.0,317.2243,317.3933,316.7768,317.2342,12960.0
2025-05-07 15:10:00,318.89,318.89,318.36,318.82,19190.0,317.095,317.095,316.568,317.0254,19190.0
2025-05-07 15:20:00,318.92,318.92,317.68,317.69,39429.0,317.1248,317.1248,315.8918,315.9018,39429.0
2025-05-07 15:30:00,317.66,318.35,317.62,318.07,31763.0,315.8719,316.558,315.8322,316.2796,31763.0
2025-05-07 15:40:00,318.13,319.24,318.13,318.27,54682.0,316.3393,317.443,316.3393,316.4785,54682.0
2025-05-07 15:50:00,318.26,318.59,317.97,318.03,161687.0,316.4686,316.7967,316.1802,316.2398,161687.0
2025-05-08 09:30:00,318.08,319.66,317.44,318.06,60606.0,316.2896,317.8607,315.6532,316.2697,60606.0
2025-05-08 09:40:00,318.13,318.38,317.05,317.23,31529.0,316.3393,316.5879,315.2654,315.4444,31529.0
2025-05-08 09:50:00,317.22,317.22,315.6,315.94,20411.0,315.4344,315.4344,313.8235,314.1616,20411.0
2025-05-08 10:00:00,315.72,316.66,315.72,315.97,23832.0,313.9429,314.8776,313.9429,314.1914,23832.0
2025-05-08 10:10:00,315.92,316.28,315.49,316.28,44858.0,314.1417,314.4997,313.7141,314.4997,44858.0
2025-05-08 10:20:00,316.28,316.84,316.08,316.45,13588.0,314.4997,315.0565,314.3008,314.6687,13588.0
2025-05-08 10:30:00,316.52,316.67,315.71,315.71,13511.0,314.7383,314.8875,313.9329,313.9329,13511.0
2025-05-08 10:40:00,315.73,316.05,315.54,316.01,13321.0,313.9528,314.271,313.7639,314.2312,13321.0
2025-05-08 10:50:00,316.25,316.35,315.54,315.63,14408.0,314.4699,314.5693,313.7639,313.8534,14408.0
2025-05-08 11:00:00,315.65,315.65,314.81,315.01,23000.0,313.8732,313.8732,313.038,313.2368,23000.0
2025-05-08 11:10:00,315.01,315.65,314.96,315.59,10547.0,313.2368,313.8732,313.1871,313.8136,10547.0
2025-05-08 11:20:00,315.61,316.22,315.55,315.93,14789.0,313.8335,314.44,313.7738,314.1517,14789.0
2025-05-08 11:30:00,315.87,315.9,315.35,315.72,8667.0,314.092,314.1218,313.5749,313.9429,8667.0
2025-05-08 11:40:00,315.72,316.5,315.72,316.17,24776.0,313.9429,314.7185,313.9429,314.3903,24776.0
2025-05-08 11:50:00,316.23,316.36,315.84,316.13,12712.0,314.45,314.5792,314.0622,314.3505,12712.0
2025-05-08 12:00:00,316.21,316.48,316.14,316.16,5149.0,314.4301,314.6986,314.3605,314.3804,5149.0
2025-05-08 12:10:00,316.19,316.19,315.67,315.86,10481.0,314.4102,314.4102,313.8931,314.0821,10481.0
2025-05-08 12:20:00,315.88,316.16,315.76,315.96,10783.0,314.102,314.3804,313.9826,314.1815,10783.0
2025-05-08 12:30:00,316.0,316.12,315.76,315.84,8229.0,314.2213,314.3406,313.9826,314.0622,8229.0
2025-05-08 12:40:00,315.86,315.9,315.72,315.89,5695.0,314.0821,314.1218,313.9429,314.1119,5695.0
2025-05-08 12:50:00,315.92,316.2,315.91,316.14,7102.0,314.1417,314.4201,314.1318,314.3605,7102.0
2025-05-08 13:00:00,316.2,316.21,315.73,315.75,9006.0,314.4201,314.4301,313.9528,313.9727,9006.0
2025-05-08 13:10:00,315.66,315.76,315.27,315.44,14505.0,313.8832,313.9826,313.4954,313.6644,14505.0
2025-05-08 13:20:00,315.44,315.93,315.29,315.65,6374.0,313.6644,314.1517,313.5153,313.8732,6374.0
2025-05-08 13:30:00,315.7,315.72,315.38,315.5,9602.0,313.923,313.9429,313.6048,313.7241,9602.0
2025-05-08 13:40:00,315.52,315.54,315.15,315.23,6348.0,313.744,313.7639,313.3761,313.4556,6348.0
2025-05-08 13:50:00,315.28,315.28,314.81,314.85,13831.0,313.5053,313.5053,313.038,313.0777,13831.0
2025-05-08 14:00:00,314.75,315.3,314.68,315.21,18337.0,312.9783,313.5252,312.9087,313.4357,18337.0
2025-05-08 14:10:00,315.22,316.17,315.22,315.81,23426.0,313.4457,314.3903,313.4457,314.0323,23426.0
2025-05-08 14:20:00,315.8,315.9,315.34,315.43,8579.0,314.0224,314.1218,313.565,313.6545,8579.0
2025-05-08 14:30:00,315.52,315.82,315.38,315.39,13296.0,313.744,314.0423,313.6048,313.6147,13296.0
2025-05-08 14:40:00,315.47,315.58,315.34,315.34,14337.0,313.6943,313.8036,313.565,313.565,14337.0
2025-05-08 14:50:00,315.26,315.41,315.12,315.36,11087.0,313.4854,313.6346,313.3462,313.5849,11087.0
2025-05-08 15:00:00,315.36,315.38,314.65,314.65,30362.0,313.5849,313.6048,312.8789,312.8789,30362.0
2025-05-08 15:10:00,314.54,314.77,314.29,314.67,27932.0,312.7695,312.9982,312.5209,312.8988,27932.0
2025-05-08 15:20:00,314.63,315.2,314.63,314.88,20513.0,312.859,313.4258,312.859,313.1076,20513.0
2025-05-08 15:30:00,314.88,315.0,314.27,314.28,36848.0,313.1076,313.2269,312.501,312.511,36848.0
2025-05-08 15:40:00,314.28,314.42,313.89,314.28,51172.0,312.511,312.6502,312.1232,312.511,51172.0
2025-05-08 15:50:00,314.32,314.32,313.18,313.65,119771.0,312.5507,312.5507,311.4171,311.8845,119771.0
2025-05-09 09:30:00,312.9,313.39,312.4,313.09,47348.0,311.1387,311.626,310.6415,311.3277,47348.0
2025-05-09 09:40:00,313.17,313.24,312.4,312.63,23301.0,311.4072,311.4768,310.6415,310.8702,23301.0
2025-05-09 09:50:00,312.62,312.98,312.36,312.7,33764.0,310.8603,311.2183,310.6018,310.9399,33764.0
2025-05-09 10:00:00,312.57,313.28,312.56,313.19,19467.0,310.8106,311.5166,310.8006,311.4271,19467.0
2025-05-09 10:10:00,313.19,313.68,312.76,313.55,28475.0,311.4271,311.9143,310.9995,311.7851,28475.0
2025-05-09 10:20:00,313.61,313.84,313.2,313.3,23427.0,311.8447,312.0734,311.437,311.5365,23427.0
2025-05-09 10:30:00,313.56,314.21,313.25,314.21,35716.0,311.795,312.4414,311.4868,312.4414,35716.0
2025-05-09 10:40:00,314.08,314.25,313.38,313.64,22077.0,312.3121,312.4811,311.616,311.8746,22077.0
2025-05-09 10:50:00,313.66,313.85,313.06,313.82,18773.0,311.8944,312.0834,311.2978,312.0535,18773.0
2025-05-09 11:00:00,313.81,313.91,313.23,313.27,13879.0,312.0436,312.143,311.4669,311.5066,13879.0
2025-05-09 11:10:00,313.3,313.46,312.71,312.72,15274.0,311.5365,311.6956,310.9498,310.9597,15274.0
2025-05-09 11:20:00,312.72,313.24,312.7,313.17,13746.0,310.9597,311.4768,310.9399,311.4072,13746.0
2025-05-09 11:30:00,313.17,313.5,312.77,313.11,16748.0,311.4072,311.7353,311.0095,311.3475,16748.0
2025-05-09 11:40:00,313.11,313.44,313.01,313.17,22152.0,311.3475,311.6757,311.2481,311.4072,22152.0
2025-05-09 11:50:00,313.04,313.41,312.99,313.12,11151.0,311.2779,311.6459,311.2282,311.3575,11151.0
2025-05-09 12:00:00,313.24,313.53,312.92,313.41,20541.0,311.4768,311.7652,311.1586,311.6459,20541.0
2025-05-09 12:10:00,313.45,313.45,313.04,313.25,14133.0,311.6856,311.6856,311.2779,311.4868,14133.0
2025-05-09 12:20:00,313.22,313.22,312.54,312.54,9539.0,311.4569,311.4569,310.7808,310.7808,9539.0
2025-05-09 12:30:00,312.59,312.65,312.06,312.15,17929.0,310.8305,310.8901,310.3035,310.3929,17929.0
2025-05-09 12:40:00,312.1,312.11,311.46,311.58,26192.0,310.3432,310.3532,309.7068,309.8262,26192.0
2025-05-09 12:50:00,311.61,311.61,311.16,311.46,37385.0,309.856,309.856,309.4085,309.7068,37385.0
2025-05-09 13:00:00,311.36,311.6,311.23,311.6,22198.0,309.6074,309.846,309.4781,309.846,22198.0
2025-05-09 13:10:00,311.6,312.05,311.43,312.05,18220.0,309.846,310.2935,309.677,310.2935,18220.0
2025-05-09 13:20:00,312.0,312.66,311.77,312.12,16042.0,310.2438,310.9001,310.0151,310.3631,16042.0
2025-05-09 13:30:00,312.26,312.58,311.96,312.48,17600.0,310.5023,310.8205,310.204,310.7211,17600.0
2025-05-09 13:40:00,312.49,312.91,312.36,312.7,8565.0,310.731,311.1487,310.6018,310.9399,8565.0
2025-05-09 13:50:00,312.76,313.16,312.7,313.13,4076.0,310.9995,311.3973,310.9399,311.3674,4076.0
2025-05-09 14:00:00,313.12,313.22,312.72,312.83,6742.0,311.3575,311.4569,310.9597,311.0691,6742.0
2025-05-09 14:10:00,312.8,313.02,312.73,312.99,9272.0,311.0393,311.258,310.9697,311.2282,9272.0
2025-05-09 14:20:00,312.96,313.17,312.67,312.75,4452.0,311.1984,311.4072,310.91,310.9896,4452.0
2025-05-09 14:30:00,312.85,313.3,312.8,313.21,11774.0,311.089,311.5365,311.0393,311.447,11774.0
2025-05-09 14:40:00,313.3,313.94,313.3,313.94,15405.0,311.5365,312.1729,311.5365,312.1729,15405.0
2025-05-09 14:50:00,313.95,314.05,313.73,313.91,17542.0,312.1828,312.2823,311.9641,312.143,17542.0
2025-05-09 15:00:00,313.86,314.24,313.79,314.24,13129.0,312.0933,312.4712,312.0237,312.4712,13129.0
2025-05-09 15:10:00,314.23,314.24,313.71,313.84,24554.0,312.4612,312.4712,311.9442,312.0734,24554.0
2025-05-09 15:20:00,313.77,314.01,313.64,313.83,22254.0,312.0038,312.2425,311.8746,312.0635,22254.0
2025-05-09 15:30:00,313.88,314.17,313.65,313.86,18352.0,312.1132,312.4016,311.8845,312.0933,18352.0
2025-05-09 15:40:00,313.8,314.05,313.23,313.54,28136.0,312.0337,312.2823,311.4669,311.7751,28136.0
2025-05-09 15:50:00,313.71,313.88,313.29,313.65,131129.0,311.9442,312.1132,311.5265,311.8845,131129.0
2025-05-12 09:30:00,312.01,312.01,305.01,308.52,318043.0,310.2537,310.2537,303.2931,306.7834,318043.0
2025-05-12 09:40:00,308.32,309.59,307.79,308.98,128736.0,306.5845,307.8474,306.0575,307.2408,128736.0
2025-05-12 09:50:00,309.0,309.65,308.59,309.58,90591.0,307.2607,307.907,306.853,307.8374,90591.0
2025-05-12 10:00:00,309.58,309.87,307.78,308.93,58052.0,307.8374,308.1258,306.0475,307.1911,58052.0
2025-05-12 10:10:00,309.01,310.56,308.95,310.56,38640.0,307.2706,308.8119,307.211,308.8119,38640.0
2025-05-12 10:20:00,310.33,310.96,309.95,310.58,38966.0,308.5832,309.2096,308.2053,308.8318,38966.0
2025-05-12 10:30:00,310.69,311.47,310.1,311.08,60492.0,308.9412,309.7168,308.3545,309.329,60492.0
2025-05-12 10:40:00,310.96,311.65,310.77,311.38,16560.0,309.2096,309.8958,309.0207,309.6273,16560.0
2025-05-12 10:50:00,311.28,311.7,310.64,310.65,21154.0,309.5278,309.9455,308.8914,308.9014,21154.0
2025-05-12 11:00:00,310.75,311.19,310.51,310.51,52570.0,309.0008,309.4384,308.7622,308.7622,52570.0
2025-05-12 11:10:00,310.56,310.63,309.75,309.82,25686.0,308.8119,308.8815,308.0065,308.0761,25686.0
2025-05-12 11:20:00,309.79,310.36,309.12,310.36,52893.0,308.0462,308.613,307.38,308.613,52893.0
2025-05-12 11:30:00,310.33,310.63,309.53,309.68,47482.0,308.5832,308.8815,307.7877,307.9368,47482.0
2025-05-12 11:40:00,309.65,309.65,309.13,309.14,24765.0,307.907,307.907,307.3899,307.3999,24765.0
2025-05-12 11:50:00,309.14,309.24,308.3,308.7,107223.0,307.3999,307.4993,306.5646,306.9624,107223.0
2025-05-12 12:00:00,308.77,308.79,308.25,308.72,37406.0,307.032,307.0519,306.5149,306.9823,37406.0
2025-05-12 12:10:00,308.7,308.87,308.45,308.59,22768.0,306.9624,307.1314,306.7138,306.853,22768.0
2025-05-12 12:20:00,308.6,309.6,308.48,309.42,28896.0,306.8629,307.8573,306.7436,307.6783,28896.0
2025-05-12 12:30:00,309.28,309.65,308.99,309.65,22229.0,307.5391,307.907,307.2507,307.907,22229.0
2025-05-12 12:40:00,309.64,309.74,309.19,309.36,37379.0,307.8971,307.9965,307.4496,307.6187,37379.0
2025-05-12 12:50:00,309.29,309.51,309.07,309.43,23830.0,307.549,307.7678,307.3303,307.6883,23830.0
2025-05-12 13:00:00,309.55,309.99,309.29,309.84,26578.0,307.8076,308.2451,307.549,308.0959,26578.0
2025-05-12 13:10:00,309.83,309.88,309.22,309.32,22126.0,308.086,308.1357,307.4794,307.5789,22126.0
2025-05-12 13:20:00,309.21,309.8,309.15,309.59,18643.0,307.4695,308.0562,307.4098,307.8474,18643.0
2025-05-12 13:30:00,309.63,309.78,309.38,309.7,18540.0,307.8871,308.0363,307.6385,307.9567,18540.0
2025-05-12 13:40:00,309.77,309.93,309.5,309.64,26475.0,308.0263,308.1854,307.7579,307.8971,26475.0
2025-05-12 13:50:00,309.67,309.76,309.53,309.57,21596.0,307.9269,308.0164,307.7877,307.8275,21596.0
2025-05-12 14:00:00,309.63,310.47,309.6,310.36,22807.0,307.8871,308.7224,307.8573,308.613,22807.0
2025-05-12 14:10:00,310.37,310.83,310.11,310.83,23093.0,308.623,309.0804,308.3644,309.0804,23093.0
2025-05-12 14:20:00,310.8,311.11,309.95,310.06,31158.0,309.0505,309.3588,308.2053,308.3147,31158.0
2025-05-12 14:30:00,310.15,310.6,310.14,310.38,36664.0,308.4042,308.8517,308.3943,308.6329,36664.0
2025-05-12 14:40:00,310.44,310.58,310.28,310.28,26772.0,308.6926,308.8318,308.5335,308.5335,26772.0
2025-05-12 14:50:00,310.28,310.35,310.14,310.26,15339.0,308.5335,308.6031,308.3943,308.5136,15339.0
2025-05-12 15:00:00,310.28,310.39,310.14,310.29,18912.0,308.5335,308.6429,308.3943,308.5434,18912.0
2025-05-12 15:10:00,310.33,310.61,309.9,310.61,54454.0,308.5832,308.8616,308.1556,308.8616,54454.0
2025-05-12 15:20:00,310.66,311.17,310.28,310.98,40590.0,308.9113,309.4185,308.5335,309.2295,40590.0
2025-05-12 15:30:00,311.03,311.53,310.92,311.12,38089.0,309.2793,309.7764,309.1699,309.3687,38089.0
2025-05-12 15:40:00,311.18,311.21,310.77,310.99,71146.0,309.4284,309.4582,309.0207,309.2395,71146.0
2025-05-12 15:50:00,311.0,312.18,310.91,311.88,217159.0,309.2494,310.4228,309.1599,310.1245,217159.0
2025-05-13 09:30:00,311.65,312.17,310.42,311.73,71762.0,309.8958,310.4128,308.6727,309.9753,71762.0
2025-05-13 09:40:00,311.7,311.99,310.18,310.28,25294.0,309.9455,310.2338,308.434,308.5335,25294.0
2025-05-13 09:50:00,310.14,310.65,309.78,309.93,27093.0,308.3943,308.9014,308.0363,308.1854,27093.0
2025-05-13 10:00:00,310.06,310.51,309.31,310.06,37687.0,308.3147,308.7622,307.5689,308.3147,37687.0
2025-05-13 10:10:00,310.19,311.0,309.98,310.76,23874.0,308.444,309.2494,308.2352,309.0108,23874.0
2025-05-13 10:20:00,310.78,311.52,310.56,310.81,26630.0,309.0307,309.7665,308.8119,309.0605,26630.0
2025-05-13 10:30:00,310.88,311.39,310.67,310.82,17463.0,309.1301,309.6372,308.9213,309.0704,17463.0
2025-05-13 10:40:00,311.05,311.27,310.86,311.05,16702.0,309.2991,309.5179,309.1102,309.2991,16702.0
2025-05-13 10:50:00,311.06,311.34,310.73,310.81,20922.0,309.3091,309.5875,308.9809,309.0605,20922.0
2025-05-13 11:00:00,310.78,310.78,310.37,310.46,29935.0,309.0307,309.0307,308.623,308.7125,29935.0
2025-05-13 11:10:00,310.46,310.6,309.96,310.48,18328.0,308.7125,308.8517,308.2153,308.7323,18328.0
2025-05-13 11:20:00,310.48,310.85,310.34,310.59,13475.0,308.7323,309.1003,308.5931,308.8417,13475.0
2025-05-13 11:30:00,310.59,310.96,310.44,310.69,18364.0,308.8417,309.2096,308.6926,308.9412,18364.0
2025-05-13 11:40:00,310.69,310.8,310.32,310.4,12431.0,308.9412,309.0505,308.5732,308.6528,12431.0
2025-05-13 11:50:00,310.22,310.36,310.07,310.17,9509.0,308.4738,308.613,308.3247,308.4241,9509.0
2025-05-13 12:00:00,310.11,310.47,309.9,309.9,17585.0,308.3644,308.7224,308.1556,308.1556,17585.0
2025-05-13 12:10:00,309.93,309.93,309.44,309.44,10948.0,308.1854,308.1854,307.6982,307.6982,10948.0
2025-05-13 12:20:00,309.44,309.49,309.11,309.28,41226.0,307.6982,307.7479,307.3701,307.5391,41226.0
2025-05-13 12:30:00,309.27,309.44,308.85,309.25,14336.0,307.5292,307.6982,307.1115,307.5093,14336.0
2025-05-13 12:40:00,309.33,309.43,309.01,309.01,17936.0,307.5888,307.6883,307.2706,307.2706,17936.0
2025-05-13 12:50:00,308.96,308.99,308.45,308.67,27476.0,307.2209,307.2507,306.7138,306.9325,27476.0
2025-05-13 13:00:00,308.71,308.88,308.5,308.5,25690.0,306.9723,307.1414,306.7635,306.7635,25690.0
2025-05-13 13:10:00,308.51,309.24,308.44,309.16,24481.0,306.7734,307.4993,306.7038,307.4198,24481.0
2025-05-13 13:20:00,309.06,309.83,309.01,309.61,13455.0,307.3203,308.086,307.2706,307.8672,13455.0
2025-05-13 13:30:00,309.56,309.79,309.47,309.5,20251.0,307.8175,308.0462,307.728,307.7579,20251.0
2025-05-13 13:40:00,309.44,309.74,309.19,309.19,23215.0,307.6982,307.9965,307.4496,307.4496,23215.0
2025-05-13 13:50:00,309.29,310.28,309.19,310.05,25289.0,307.549,308.5335,307.4496,308.3048,25289.0
2025-05-13 14:00:00,310.04,310.24,309.9,310.22,18471.0,308.2948,308.4937,308.1556,308.4738,18471.0
2025-05-13 14:10:00,310.2,310.2,309.47,309.72,27248.0,308.4539,308.4539,307.728,307.9766,27248.0
2025-05-13 14:20:00,309.91,309.92,309.33,309.34,21778.0,308.1656,308.1755,307.5888,307.5988,21778.0
2025-05-13 14:30:00,309.32,309.47,309.1,309.13,23034.0,307.5789,307.728,307.3601,307.3899,23034.0
2025-05-13 14:40:00,309.13,309.55,308.98,309.41,19694.0,307.3899,307.8076,307.2408,307.6684,19694.0
2025-05-13 14:50:00,309.48,309.77,309.35,309.68,13839.0,307.738,308.0263,307.6087,307.9368,13839.0
2025-05-13 15:00:00,309.66,309.71,309.4,309.4,12859.0,307.917,307.9667,307.6584,307.6584,12859.0
2025-05-13 15:10:00,309.4,309.59,309.17,309.42,25338.0,307.6584,307.8474,307.4297,307.6783,25338.0
2025-05-13 15:20:00,309.42,309.77,309.4,309.71,20207.0,307.6783,308.0263,307.6584,307.9667,20207.0
2025-05-13 15:30:00,309.76,310.34,309.72,310.15,28856.0,308.0164,308.5931,307.9766,308.4042,28856.0
2025-05-13 15:40:00,310.09,310.13,309.77,310.01,36586.0,308.3445,308.3843,308.0263,308.265,36586.0
2025-05-13 15:50:00,310.06,310.11,308.61,308.62,177581.0,308.3147,308.3644,306.8729,306.8828,177581.0
2025-05-14 09:30:00,308.24,308.91,306.97,306.97,96183.0,306.505,307.1712,305.2421,305.2421,96183.0
2025-05-14 09:40:00,306.98,307.68,306.78,307.29,33451.0,305.252,305.9481,305.0532,305.5603,33451.0
2025-05-14 09:50:00,307.48,308.67,307.35,308.23,24427.0,305.7492,306.9325,305.62,306.495,24427.0
2025-05-14 10:00:00,308.36,308.36,307.43,307.65,24897.0,306.6243,306.6243,305.6995,305.9183,24897.0
2025-05-14 10:10:00,307.63,307.93,307.4,307.77,22990.0,305.8984,306.1967,305.6697,306.0376,22990.0
2025-05-14 10:20:00,307.76,308.09,307.12,307.25,17235.0,306.0277,306.3558,305.3913,305.5205,17235.0
2025-05-14 10:30:00,307.28,307.66,306.92,307.19,22248.0,305.5504,305.9282,305.1924,305.4609,22248.0
2025-05-14 10:40:00,307.17,307.17,306.35,306.78,39579.0,305.441,305.441,304.6256,305.0532,39579.0
2025-05-14 10:50:00,306.77,306.94,306.39,306.56,21583.0,305.0432,305.2123,304.6654,304.8344,21583.0
2025-05-14 11:00:00,306.55,306.58,305.69,305.98,24862.0,304.8245,304.8543,303.9693,304.2577,24862.0
2025-05-14 11:10:00,306.07,306.78,305.93,306.78,14821.0,304.3472,305.0532,304.208,305.0532,14821.0
2025-05-14 11:20:00,306.79,307.01,306.58,306.81,16049.0,305.0631,305.2819,304.8543,305.083,16049.0
2025-05-14 11:30:00,306.74,307.4,306.67,307.33,18913.0,305.0134,305.6697,304.9438,305.6001,18913.0
2025-05-14 11:40:00,307.24,307.49,306.95,307.49,36278.0,305.5106,305.7592,305.2222,305.7592,36278.0
2025-05-14 11:50:00,307.39,307.45,306.97,307.36,14937.0,305.6597,305.7194,305.2421,305.6299,14937.0
2025-05-14 12:00:00,307.32,307.5,307.11,307.32,11563.0,305.5901,305.7691,305.3813,305.5901,11563.0
2025-05-14 12:10:00,307.24,307.3,306.84,307.25,17133.0,305.5106,305.5702,305.1128,305.5205,17133.0
2025-05-14 12:20:00,307.17,307.19,306.38,306.38,21705.0,305.441,305.4609,304.6554,304.6554,21705.0
2025-05-14 12:30:00,306.48,306.48,305.95,306.15,13742.0,304.7549,304.7549,304.2278,304.4267,13742.0
2025-05-14 12:40:00,306.15,306.82,305.98,306.82,27247.0,304.4267,305.0929,304.2577,305.0929,27247.0
2025-05-14 12:50:00,306.83,306.95,306.45,306.73,16944.0,305.1029,305.2222,304.725,305.0035,16944.0
2025-05-14 13:00:00,306.75,307.07,306.43,307.07,17144.0,305.0233,305.3415,304.7051,305.3415,17144.0
2025-05-14 13:10:00,307.06,307.4,306.91,307.35,16053.0,305.3316,305.6697,305.1824,305.62,16053.0
2025-05-14 13:20:00,307.31,307.33,306.62,306.71,20377.0,305.5802,305.6001,304.8941,304.9836,20377.0
2025-05-14 13:30:00,306.74,307.22,306.67,307.2,20389.0,305.0134,305.4907,304.9438,305.4708,20389.0
2025-05-14 13:40:00,307.22,307.36,306.82,307.0,14398.0,305.4907,305.6299,305.0929,305.2719,14398.0
2025-05-14 13:50:00,306.94,307.38,306.93,306.99,17823.0,305.2123,305.6498,305.2023,305.262,17823.0
2025-05-14 14:00:00,307.09,307.66,307.09,307.4,20357.0,305.3614,305.9282,305.3614,305.6697,20357.0
2025-05-14 14:10:00,307.41,307.61,307.3,307.61,7056.0,305.6796,305.8785,305.5702,305.8785,7056.0
2025-05-14 14:20:00,307.61,307.77,307.48,307.66,15706.0,305.8785,306.0376,305.7492,305.9282,15706.0
2025-05-14 14:30:00,307.69,308.0,307.54,307.65,22840.0,305.9581,306.2663,305.8089,305.9183,22840.0
2025-05-14 14:40:00,307.65,307.94,307.56,307.67,19811.0,305.9183,306.2066,305.8288,305.9382,19811.0
2025-05-14 14:50:00,307.62,307.86,307.58,307.83,14228.0,305.8884,306.1271,305.8487,306.0973,14228.0
2025-05-14 15:00:00,307.88,307.95,307.56,307.62,19942.0,306.147,306.2166,305.8288,305.8884,19942.0
2025-05-14 15:10:00,307.63,307.96,307.58,307.89,23241.0,305.8984,306.2265,305.8487,306.1569,23241.0
2025-05-14 15:20:00,307.84,307.88,307.21,307.61,27620.0,306.1072,306.147,305.4808,305.8785,27620.0
2025-05-14 15:30:00,307.54,307.64,307.34,307.49,28774.0,305.8089,305.9083,305.61,305.7592,28774.0
2025-05-14 15:40:00,307.52,307.69,307.15,307.41,31440.0,305.789,305.9581,305.4211,305.6796,31440.0
2025-05-14 15:50:00,307.49,307.84,307.07,307.46,292546.0,305.7592,306.1072,305.3415,305.7293,292546.0
2025-05-15 09:30:00,307.8,310.52,307.8,310.52,82060.0,306.0674,308.7721,306.0674,308.7721,82060.0
2025-05-15 09:40:00,310.53,312.13,310.4,312.09,35109.0,308.7821,310.3731,308.6528,310.3333,35109.0
2025-05-15 09:50:00,312.14,312.67,311.65,312.48,49916.0,310.383,310.91,309.8958,310.7211,49916.0
2025-05-15 10:00:00,312.48,312.98,312.3,312.84,69831.0,310.7211,311.2183,310.5421,311.0791,69831.0
2025-05-15 10:10:00,312.79,313.8,312.23,313.44,41508.0,311.0293,312.0337,310.4725,311.6757,41508.0
2025-05-15 10:20:00,313.38,314.06,313.14,314.03,38124.0,311.616,312.2922,311.3774,312.2624,38124.0
2025-05-15 10:30:00,314.02,314.42,313.62,314.0,60361.0,312.2524,312.6502,311.8547,312.2325,60361.0
2025-05-15 10:40:00,314.0,314.81,313.46,314.55,38425.0,312.2325,313.038,311.6956,312.7794,38425.0
2025-05-15 10:50:00,314.43,314.81,313.82,314.28,40809.0,312.6601,313.038,312.0535,312.511,40809.0
2025-05-15 11:00:00,314.41,314.65,313.87,314.4,41480.0,312.6402,312.8789,312.1033,312.6303,41480.0
2025-05-15 11:10:00,314.38,314.8,314.2,314.73,27771.0,312.6104,313.028,312.4314,312.9584,27771.0
2025-05-15 11:20:00,314.62,315.13,314.5,314.5,47393.0,312.849,313.3562,312.7297,312.7297,47393.0
2025-05-15 11:30:00,314.55,315.1,314.24,314.24,19388.0,312.7794,313.3263,312.4712,312.4712,19388.0
2025-05-15 11:40:00,314.35,314.62,313.99,313.99,28565.0,312.5806,312.849,312.2226,312.2226,28565.0
2025-05-15 11:50:00,314.14,314.16,313.71,313.96,17136.0,312.3717,312.3916,311.9442,312.1928,17136.0
2025-05-15 12:00:00,313.89,314.47,313.84,314.3,16135.0,312.1232,312.6999,312.0734,312.5308,16135.0
2025-05-15 12:10:00,314.38,314.43,314.14,314.17,31058.0,312.6104,312.6601,312.3717,312.4016,31058.0
2025-05-15 12:20:00,314.17,314.55,313.9,313.94,23301.0,312.4016,312.7794,312.1331,312.1729,23301.0
2025-05-15 12:30:00,313.97,314.05,313.32,313.49,16141.0,312.2027,312.2823,311.5564,311.7254,16141.0
2025-05-15 12:40:00,313.6,314.0,313.52,313.56,20251.0,311.8348,312.2325,311.7552,311.795,20251.0
2025-05-15 12:50:00,313.58,314.36,313.43,314.36,14043.0,311.8149,312.5905,311.6657,312.5905,14043.0
2025-05-15 13:00:00,314.4,314.45,313.97,314.1,22579.0,312.6303,312.68,312.2027,312.332,22579.0
2025-05-15 13:10:00,314.1,314.78,314.1,314.68,25246.0,312.332,313.0081,312.332,312.9087,25246.0
2025-05-15 13:20:00,314.62,314.68,314.08,314.15,15544.0,312.849,312.9087,312.3121,312.3817,15544.0
2025-05-15 13:30:00,314.21,314.21,313.73,313.8,16252.0,312.4414,312.4414,311.9641,312.0337,16252.0
2025-05-15 13:40:00,313.87,314.27,313.8,314.17,14507.0,312.1033,312.501,312.0337,312.4016,14507.0
2025-05-15 13:50:00,314.17,314.27,313.74,314.03,18755.0,312.4016,312.501,311.974,312.2624,18755.0
2025-05-15 14:00:00,314.03,314.21,313.81,313.94,13086.0,312.2624,312.4414,312.0436,312.1729,13086.0
2025-05-15 14:10:00,313.89,314.43,313.84,314.16,14500.0,312.1232,312.6601,312.0734,312.3916,14500.0
2025-05-15 14:20:00,314.25,314.57,314.13,314.25,14088.0,312.4811,312.7993,312.3618,312.4811,14088.0
2025-05-15 14:30:00,314.26,314.53,314.16,314.36,14653.0,312.4911,312.7595,312.3916,312.5905,14653.0
2025-05-15 14:40:00,314.31,314.74,314.3,314.65,23611.0,312.5408,312.9684,312.5308,312.8789,23611.0
2025-05-15 14:50:00,314.6,314.75,314.51,314.62,18327.0,312.8292,312.9783,312.7397,312.849,18327.0
2025-05-15 15:00:00,314.58,314.59,314.33,314.53,16671.0,312.8093,312.8192,312.5607,312.7595,16671.0
2025-05-15 15:10:00,314.54,314.75,314.43,314.69,28365.0,312.7695,312.9783,312.6601,312.9186,28365.0
2025-05-15 15:20:00,314.74,314.89,314.5,314.69,33083.0,312.9684,313.1175,312.7297,312.9186,33083.0
2025-05-15 15:30:00,314.69,314.78,314.07,314.21,35347.0,312.9186,313.0081,312.3021,312.4414,35347.0
2025-05-15 15:40:00,314.19,314.39,313.99,314.1,51235.0,312.4215,312.6203,312.2226,312.332,51235.0
2025-05-15 15:50:00,314.13,314.49,313.82,314.41,176301.0,312.3618,312.7198,312.0535,312.6402,176301.0
2025-05-16 09:30:00,314.37,314.37,313.5,314.09,191819.0,312.6005,312.6005,311.7353,312.322,191819.0
2025-05-16 09:40:00,314.31,314.39,313.88,314.03,10268.0,312.5408,312.6203,312.1132,312.2624,10268.0
2025-05-16 09:50:00,314.04,314.2,313.37,313.96,14136.0,312.2723,312.4314,311.6061,312.1928,14136.0
2025-05-16 10:00:00,313.85,315.03,313.67,314.63,29339.0,312.0834,313.2567,311.9044,312.859,29339.0
2025-05-16 10:10:00,314.67,315.18,314.5,314.56,39961.0,312.8988,313.4059,312.7297,312.7894,39961.0
2025-05-16 10:20:00,314.55,315.01,314.45,314.99,20092.0,312.7794,313.2368,312.68,313.217,20092.0
2025-05-16 10:30:00,314.93,315.41,314.75,315.13,22735.0,313.1573,313.6346,312.9783,313.3562,22735.0
2025-05-16 10:40:00,315.11,315.2,314.64,314.75,20523.0,313.3363,313.4258,312.8689,312.9783,20523.0
2025-05-16 10:50:00,314.73,315.12,314.64,315.05,19702.0,312.9584,313.3462,312.8689,313.2766,19702.0
2025-05-16 11:00:00,314.92,315.55,314.92,315.54,15549.0,313.1474,313.7738,313.1474,313.7639,15549.0
2025-05-16 11:10:00,315.49,315.96,315.39,315.9,32377.0,313.7141,314.1815,313.6147,314.1218,32377.0
2025-05-16 11:20:00,315.95,316.05,315.57,315.78,25680.0,314.1716,314.271,313.7937,314.0025,25680.0
2025-05-16 11:30:00,315.77,315.89,315.52,315.89,14576.0,313.9926,314.1119,313.744,314.1119,14576.0
2025-05-16 11:40:00,315.92,316.03,315.34,315.59,29133.0,314.1417,314.2511,313.565,313.8136,29133.0
2025-05-16 11:50:00,315.5,316.1,315.47,316.09,11926.0,313.7241,314.3207,313.6943,314.3108,11926.0
2025-05-16 12:00:00,316.13,316.37,316.0,316.37,16742.0,314.3505,314.5892,314.2213,314.5892,16742.0
2025-05-16 12:10:00,316.33,316.8,316.24,316.29,20724.0,314.5494,315.0168,314.4599,314.5096,20724.0
2025-05-16 12:20:00,316.38,316.67,316.29,316.56,9090.0,314.5991,314.8875,314.5096,314.7781,9090.0
2025-05-16 12:30:00,316.59,317.14,316.58,317.07,16145.0,314.808,315.3549,314.798,315.2853,16145.0
2025-05-16 12:40:00,317.1,317.3,316.82,316.84,17891.0,315.3151,315.514,315.0367,315.0565,17891.0
2025-05-16 12:50:00,316.9,317.5,316.84,317.5,30377.0,315.1162,315.7128,315.0565,315.7128,30377.0
2025-05-16 13:00:00,317.37,317.62,317.37,317.4,15442.0,315.5836,315.8322,315.5836,315.6134,15442.0
2025-05-16 13:10:00,317.4,317.55,317.14,317.46,14687.0,315.6134,315.7626,315.3549,315.6731,14687.0
2025-05-16 13:20:00,317.37,317.5,317.21,317.32,14991.0,315.5836,315.7128,315.4245,315.5338,14991.0
2025-05-16 13:30:00,317.33,317.5,317.32,317.35,17493.0,315.5438,315.7128,315.5338,315.5637,17493.0
2025-05-16 13:40:00,317.5,317.65,317.42,317.56,21598.0,315.7128,315.862,315.6333,315.7725,21598.0
2025-05-16 13:50:00,317.56,317.6,317.41,317.53,13629.0,315.7725,315.8123,315.6233,315.7427,13629.0
2025-05-16 14:00:00,317.52,317.79,317.47,317.72,21143.0,315.7327,316.0012,315.683,315.9316,21143.0
2025-05-16 14:10:00,317.72,317.78,317.57,317.75,10696.0,315.9316,315.9913,315.7824,315.9614,10696.0
2025-05-16 14:20:00,317.75,317.88,317.6,317.85,17438.0,315.9614,316.0907,315.8123,316.0609,17438.0
2025-05-16 14:30:00,317.82,317.93,317.72,317.82,16714.0,316.031,316.1404,315.9316,316.031,16714.0
2025-05-16 14:40:00,317.85,318.13,317.81,318.05,36679.0,316.0609,316.3393,316.0211,316.2597,36679.0
2025-05-16 14:50:00,318.05,318.11,317.81,317.97,30972.0,316.2597,316.3194,316.0211,316.1802,30972.0
2025-05-16 15:00:00,317.97,318.25,317.87,317.97,50708.0,316.1802,316.4586,316.0807,316.1802,50708.0
2025-05-16 15:10:00,317.93,318.37,317.89,318.36,19226.0,316.1404,316.5779,316.1006,316.568,19226.0
2025-05-16 15:20:00,318.37,318.49,318.23,318.43,24163.0,316.5779,316.6973,316.4387,316.6376,24163.0
2025-05-16 15:30:00,318.36,318.4,318.16,318.32,44877.0,316.568,316.6078,316.3691,316.5282,44877.0
2025-05-16 15:40:00,318.32,318.57,318.07,318.44,30555.0,316.5282,316.7768,316.2796,316.6475,30555.0
2025-05-16 15:50:00,318.46,318.66,318.3,318.63,112234.0,316.6674,316.8663,316.5083,316.8365,112234.0
2025-05-19 09:30:00,318.11,320.1,318.11,318.37,99699.0,316.3194,318.2982,316.3194,316.5779,99699.0
2025-05-19 09:40:00,318.56,318.86,318.03,318.78,24523.0,316.7669,317.0652,316.2398,316.9856,24523.0
2025-05-19 09:50:00,318.56,319.2,318.13,319.13,21922.0,316.7669,317.4033,316.3393,317.3337,21922.0
2025-05-19 10:00:00,319.12,319.81,318.82,319.78,22725.0,317.3237,318.0098,317.0254,317.98,22725.0
2025-05-19 10:10:00,319.76,319.91,319.35,319.9,19469.0,317.9601,318.1093,317.5524,318.0993,19469.0
2025-05-19 10:20:00,320.0,320.66,319.82,320.63,20839.0,318.1988,318.855,318.0198,318.8252,20839.0
2025-05-19 10:30:00,320.63,320.7,320.25,320.52,30153.0,318.8252,318.8948,318.4474,318.7158,30153.0
2025-05-19 10:40:00,320.56,320.85,320.35,320.6,15290.0,318.7556,319.044,318.5468,318.7954,15290.0
2025-05-19 10:50:00,320.56,320.76,320.26,320.44,13290.0,318.7556,318.9545,318.4573,318.6363,13290.0
2025-05-19 11:00:00,320.46,320.87,320.29,320.78,24242.0,318.6562,319.0639,318.4871,318.9744,24242.0
2025-05-19 11:10:00,320.77,321.07,320.54,321.05,24181.0,318.9644,319.2627,318.7357,319.2428,24181.0
2025-05-19 11:20:00,321.06,321.61,321.06,321.27,19546.0,319.2528,319.7997,319.2528,319.4616,19546.0
2025-05-19 11:30:00,321.26,321.42,320.87,320.87,16363.0,319.4517,319.6108,319.0639,319.0639,16363.0
2025-05-19 11:40:00,320.94,321.2,320.82,320.82,12461.0,319.1335,319.392,319.0141,319.0141,12461.0
2025-05-19 11:50:00,320.75,320.83,320.38,320.5,5492.0,318.9445,319.0241,318.5766,318.6959,5492.0
2025-05-19 12:00:00,320.55,320.94,320.55,320.92,8140.0,318.7457,319.1335,318.7457,319.1136,8140.0
2025-05-19 12:10:00,320.84,321.03,320.81,320.9,13291.0,319.034,319.223,319.0042,319.0937,13291.0
2025-05-19 12:20:00,320.94,321.39,320.94,321.09,7289.0,319.1335,319.5809,319.1335,319.2826,7289.0
2025-05-19 12:30:00,321.17,321.17,320.85,320.98,13697.0,319.3622,319.3622,319.044,319.1732,13697.0
2025-05-19 12:40:00,321.02,321.47,320.84,321.47,9973.0,319.213,319.6605,319.034,319.6605,9973.0
2025-05-19 12:50:00,321.5,321.56,321.35,321.35,7614.0,319.6903,319.75,319.5412,319.5412,7614.0
2025-05-19 13:00:00,321.32,321.35,321.14,321.26,4873.0,319.5113,319.5412,319.3323,319.4517,4873.0
2025-05-19 13:10:00,321.24,321.26,320.86,320.98,9024.0,319.4318,319.4517,319.0539,319.1732,9024.0
2025-05-19 13:20:00,320.84,320.97,320.67,320.9,15762.0,319.034,319.1633,318.865,319.0937,15762.0
2025-05-19 13:30:00,320.9,321.03,320.74,320.77,10402.0,319.0937,319.223,318.9346,318.9644,10402.0
2025-05-19 13:40:00,320.69,320.69,320.33,320.5,5930.0,318.8849,318.8849,318.5269,318.6959,5930.0
2025-05-19 13:50:00,320.53,320.53,320.27,320.44,6544.0,318.7258,318.7258,318.4672,318.6363,6544.0
2025-05-19 14:00:00,320.44,320.75,320.4,320.73,20853.0,318.6363,318.9445,318.5965,318.9247,20853.0
2025-05-19 14:10:00,320.78,320.79,320.44,320.44,5665.0,318.9744,318.9843,318.6363,318.6363,5665.0
2025-05-19 14:20:00,320.6,320.63,320.45,320.57,5731.0,318.7954,318.8252,318.6462,318.7656,5731.0
2025-05-19 14:30:00,320.52,320.85,320.44,320.85,10619.0,318.7158,319.044,318.6363,319.044,10619.0
2025-05-19 14:40:00,320.88,320.98,320.81,320.93,5705.0,319.0738,319.1732,319.0042,319.1235,5705.0
2025-05-19 14:50:00,320.85,320.94,320.71,320.84,11559.0,319.044,319.1335,318.9048,319.034,11559.0
2025-05-19 15:00:00,320.93,320.93,320.73,320.89,7997.0,319.1235,319.1235,318.9247,319.0838,7997.0
2025-05-19 15:10:00,320.86,320.86,320.45,320.52,15931.0,319.0539,319.0539,318.6462,318.7158,15931.0
2025-05-19 15:20:00,320.59,320.79,320.54,320.78,10347.0,318.7854,318.9843,318.7357,318.9744,10347.0
2025-05-19 15:30:00,320.75,320.95,320.7,320.94,15174.0,318.9445,319.1434,318.8948,319.1335,15174.0
2025-05-19 15:40:00,320.93,321.16,320.88,321.11,42384.0,319.1235,319.3522,319.0738,319.3025,42384.0
2025-05-19 15:50:00,321.16,321.44,320.97,321.24,140215.0,319.3522,319.6307,319.1633,319.4318,140215.0
2025-05-20 09:30:00,321.22,321.72,320.82,321.13,65577.0,319.4119,319.9091,319.0141,319.3224,65577.0
2025-05-20 09:40:00,321.02,321.3,320.42,320.61,31755.0,319.213,319.4914,318.6164,318.8053,31755.0
2025-05-20 09:50:00,320.51,321.6,320.51,321.6,21015.0,318.7059,319.7898,318.7059,319.7898,21015.0
2025-05-20 10:00:00,321.44,321.44,320.8,320.84,15507.0,319.6307,319.6307,318.9943,319.034,15507.0
2025-05-20 10:10:00,320.99,321.0,320.51,320.61,10989.0,319.1832,319.1931,318.7059,318.8053,10989.0
2025-05-20 10:20:00,320.72,320.82,320.54,320.69,13439.0,318.9147,319.0141,318.7357,318.8849,13439.0
2025-05-20 10:30:00,320.71,320.8,320.3,320.57,16366.0,318.9048,318.9943,318.4971,318.7656,16366.0
2025-05-20 10:40:00,320.65,320.77,320.43,320.67,14433.0,318.8451,318.9644,318.6263,318.865,14433.0
2025-05-20 10:50:00,320.53,320.62,319.9,319.9,21444.0,318.7258,318.8153,318.0993,318.0993,21444.0
2025-05-20 11:00:00,319.82,320.21,319.82,320.13,27732.0,318.0198,318.4076,318.0198,318.328,27732.0
2025-05-20 11:10:00,320.1,320.72,320.01,320.63,11175.0,318.2982,318.9147,318.2087,318.8252,11175.0
2025-05-20 11:20:00,320.63,320.63,320.14,320.23,11852.0,318.8252,318.8252,318.338,318.4275,11852.0
2025-05-20 11:30:00,320.35,320.58,319.89,320.15,19073.0,318.5468,318.7755,318.0894,318.3479,19073.0
2025-05-20 11:40:00,320.19,320.23,319.94,320.22,8607.0,318.3877,318.4275,318.1391,318.4175,8607.0
2025-05-20 11:50:00,320.19,320.52,320.02,320.44,23416.0,318.3877,318.7158,318.2186,318.6363,23416.0
2025-05-20 12:00:00,320.53,320.53,320.06,320.13,12647.0,318.7258,318.7258,318.2584,318.328,12647.0
2025-05-20 12:10:00,320.05,320.16,319.58,319.73,27833.0,318.2485,318.3579,317.7811,317.9303,27833.0
2025-05-20 12:20:00,319.7,319.83,319.38,319.42,11149.0,317.9004,318.0297,317.5822,317.622,11149.0
2025-05-20 12:30:00,319.38,319.58,319.31,319.58,10870.0,317.5822,317.7811,317.5126,317.7811,10870.0
2025-05-20 12:40:00,319.55,319.8,319.39,319.39,11495.0,317.7513,317.9999,317.5922,317.5922,11495.0
2025-05-20 12:50:00,319.44,319.69,319.39,319.63,6594.0,317.6419,317.8905,317.5922,317.8308,6594.0
2025-05-20 13:00:00,319.63,319.85,319.62,319.74,13845.0,317.8308,318.0496,317.8209,317.9402,13845.0
2025-05-20 13:10:00,319.74,319.81,319.58,319.66,18840.0,317.9402,318.0098,317.7811,317.8607,18840.0
2025-05-20 13:20:00,319.68,319.76,319.39,319.61,12774.0,317.8806,317.9601,317.5922,317.811,12774.0
2025-05-20 13:30:00,319.61,319.69,319.49,319.5,16962.0,317.811,317.8905,317.6916,317.7016,16962.0
2025-05-20 13:40:00,319.48,319.63,319.3,319.42,16405.0,317.6817,317.8308,317.5027,317.622,16405.0
2025-05-20 13:50:00,319.37,319.73,319.35,319.73,9561.0,317.5723,317.9303,317.5524,317.9303,9561.0
2025-05-20 14:00:00,319.81,319.84,319.67,319.7,13566.0,318.0098,318.0397,317.8706,317.9004,13566.0
2025-05-20 14:10:00,319.63,319.72,319.55,319.6,14898.0,317.8308,317.9203,317.7513,317.801,14898.0
2025-05-20 14:20:00,319.59,319.68,319.07,319.07,27113.0,317.7911,317.8806,317.274,317.274,27113.0
2025-05-20 14:30:00,319.06,319.31,318.88,319.23,24320.0,317.2641,317.5126,317.0851,317.4331,24320.0
2025-05-20 14:40:00,319.13,319.39,319.01,319.38,10436.0,317.3337,317.5922,317.2143,317.5822,10436.0
2025-05-20 14:50:00,319.38,319.46,319.15,319.4,8089.0,317.5822,317.6618,317.3535,317.6021,8089.0
2025-05-20 15:00:00,319.36,319.43,318.85,319.22,20821.0,317.5624,317.632,317.0552,317.4232,20821.0
2025-05-20 15:10:00,319.25,319.3,319.05,319.13,22815.0,317.453,317.5027,317.2541,317.3337,22815.0
2025-05-20 15:20:00,319.18,319.31,319.05,319.31,8411.0,317.3834,317.5126,317.2541,317.5126,8411.0
2025-05-20 15:30:00,319.16,319.62,319.16,319.62,14723.0,317.3635,317.8209,317.3635,317.8209,14723.0
2025-05-20 15:40:00,319.66,319.74,319.2,319.31,21524.0,317.8607,317.9402,317.4033,317.5126,21524.0
2025-05-20 15:50:00,319.14,319.89,319.13,319.81,93595.0,317.3436,318.0894,317.3337,318.0098,93595.0
2025-05-21 09:30:00,317.52,318.67,317.52,318.36,52528.0,315.7327,316.8762,315.7327,316.568,52528.0
2025-05-21 09:40:00,318.34,318.46,317.81,318.32,17040.0,316.5481,316.6674,316.0211,316.5282,17040.0
2025-05-21 09:50:00,318.31,318.31,317.47,317.68,16696.0,316.5183,316.5183,315.683,315.8918,16696.0
2025-05-21 10:00:00,317.67,317.77,317.16,317.38,21592.0,315.8819,315.9813,315.3747,315.5935,21592.0
2025-05-21 10:10:00,317.28,317.39,316.91,317.0,17610.0,315.4941,315.6035,315.1262,315.2156,17610.0
2025-05-21 10:20:00,316.94,317.25,316.66,316.66,24380.0,315.156,315.4642,314.8776,314.8776,24380.0
2025-05-21 10:30:00,316.6,316.77,316.32,316.59,51708.0,314.8179,314.9869,314.5395,314.808,51708.0
2025-05-21 10:40:00,316.62,316.7,315.76,316.11,22439.0,314.8378,314.9173,313.9826,314.3307,22439.0
2025-05-21 10:50:00,316.18,316.49,316.05,316.48,19781.0,314.4003,314.7085,314.271,314.6986,19781.0
2025-05-21 11:00:00,316.48,316.54,316.02,316.38,18370.0,314.6986,314.7582,314.2412,314.5991,18370.0
2025-05-21 11:10:00,316.36,316.41,316.01,316.23,14956.0,314.5792,314.629,314.2312,314.45,14956.0
2025-05-21 11:20:00,316.16,316.61,316.13,316.35,25343.0,314.3804,314.8278,314.3505,314.5693,25343.0
2025-05-21 11:30:00,316.35,316.55,316.27,316.37,25644.0,314.5693,314.7682,314.4898,314.5892,25644.0
2025-05-21 11:40:00,316.35,316.6,315.99,316.06,19089.0,314.5693,314.8179,314.2113,314.2809,19089.0
2025-05-21 11:50:00,316.0,316.14,315.88,315.98,19644.0,314.2213,314.3605,314.102,314.2014,19644.0
2025-05-21 12:00:00,315.98,315.98,315.48,315.69,23109.0,314.2014,314.2014,313.7042,313.913,23109.0
2025-05-21 12:10:00,315.73,316.05,315.56,316.03,12225.0,313.9528,314.271,313.7838,314.2511,12225.0
2025-05-21 12:20:00,316.0,316.06,315.78,315.9,13011.0,314.2213,314.2809,314.0025,314.1218,13011.0
2025-05-21 12:30:00,315.85,316.12,315.84,316.02,21278.0,314.0721,314.3406,314.0622,314.2412,21278.0
2025-05-21 12:40:00,316.02,316.37,315.93,316.31,16955.0,314.2412,314.5892,314.1517,314.5295,16955.0
2025-05-21 12:50:00,316.31,316.5,316.19,316.28,14074.0,314.5295,314.7185,314.4102,314.4997,14074.0
2025-05-21 13:00:00,316.25,316.42,316.14,316.23,13229.0,314.4699,314.6389,314.3605,314.45,13229.0
2025-05-21 13:10:00,316.27,316.33,315.6,315.84,16010.0,314.4898,314.5494,313.8235,314.0622,16010.0
2025-05-21 13:20:00,315.77,315.82,315.33,315.54,17364.0,313.9926,314.0423,313.555,313.7639,17364.0
2025-05-21 13:30:00,315.46,315.96,315.29,315.94,37955.0,313.6843,314.1815,313.5153,314.1616,37955.0
2025-05-21 13:40:00,315.88,316.1,315.72,315.85,35285.0,314.102,314.3207,313.9429,314.0721,35285.0
2025-05-21 13:50:00,315.85,316.29,315.85,316.0,16322.0,314.0721,314.5096,314.0721,314.2213,16322.0
2025-05-21 14:00:00,316.11,316.14,315.54,315.62,18253.0,314.3307,314.3605,313.7639,313.8434,18253.0
2025-05-21 14:10:00,315.63,315.64,315.17,315.38,15596.0,313.8534,313.8633,313.3959,313.6048,15596.0
2025-05-21 14:20:00,315.38,315.67,315.24,315.55,16815.0,313.6048,313.8931,313.4656,313.7738,16815.0
2025-05-21 14:30:00,315.46,315.99,315.39,315.75,21048.0,313.6843,314.2113,313.6147,313.9727,21048.0
2025-05-21 14:40:00,315.68,315.97,315.31,315.34,16384.0,313.9031,314.1914,313.5352,313.565,16384.0
2025-05-21 14:50:00,315.36,315.58,315.2,315.48,15262.0,313.5849,313.8036,313.4258,313.7042,15262.0
2025-05-21 15:00:00,315.47,315.8,315.41,315.65,15104.0,313.6943,314.0224,313.6346,313.8732,15104.0
2025-05-21 15:10:00,315.59,316.06,315.49,315.88,24287.0,313.8136,314.2809,313.7141,314.102,24287.0
2025-05-21 15:20:00,315.89,316.0,315.42,315.7,27648.0,314.1119,314.2213,313.6445,313.923,27648.0
2025-05-21 15:30:00,315.71,316.23,315.71,316.23,28086.0,313.9329,314.45,313.9329,314.45,28086.0
2025-05-21 15:40:00,316.23,316.52,316.18,316.22,39089.0,314.45,314.7383,314.4003,314.44,39089.0
2025-05-21 15:50:00,316.34,316.72,316.04,316.38,155056.0,314.5594,314.9372,314.2611,314.5991,155056.0
2025-05-22 09:30:00,316.12,316.62,315.08,315.43,81261.0,314.3406,314.8378,313.3065,313.6545,81261.0
2025-05-22 09:40:00,315.77,316.19,314.77,314.78,24017.0,313.9926,314.4102,312.9982,313.0081,24017.0
2025-05-22 09:50:00,314.77,315.22,314.23,314.68,21490.0,312.9982,313.4457,312.4612,312.9087,21490.0
2025-05-22 10:00:00,314.73,314.96,313.73,314.11,42253.0,312.9584,313.1871,311.9641,312.3419,42253.0
2025-05-22 10:10:00,314.04,314.46,313.72,313.86,23857.0,312.2723,312.6899,311.9541,312.0933,23857.0
2025-05-22 10:20:00,313.93,313.95,313.2,313.34,20789.0,312.1629,312.1828,311.437,311.5762,20789.0
2025-05-22 10:30:00,313.44,313.53,312.63,312.97,22181.0,311.6757,311.7652,310.8702,311.2083,22181.0
2025-05-22 10:40:00,312.88,313.25,312.77,313.02,30020.0,311.1188,311.4868,311.0095,311.258,30020.0
2025-05-22 10:50:00,313.06,313.69,313.0,313.68,15956.0,311.2978,311.9243,311.2382,311.9143,15956.0
2025-05-22 11:00:00,313.69,314.12,313.69,313.92,44822.0,311.9243,312.3519,311.9243,312.153,44822.0
2025-05-22 11:10:00,313.9,313.98,313.52,313.75,50975.0,312.1331,312.2126,311.7552,311.9839,50975.0
2025-05-22 11:20:00,313.75,314.25,313.61,314.01,18434.0,311.9839,312.4811,311.8447,312.2425,18434.0
2025-05-22 11:30:00,313.95,314.62,313.69,314.41,19702.0,312.1828,312.849,311.9243,312.6402,19702.0
2025-05-22 11:40:00,314.43,314.8,314.3,314.48,13851.0,312.6601,313.028,312.5308,312.7098,13851.0
2025-05-22 11:50:00,314.52,314.85,314.39,314.85,24182.0,312.7496,313.0777,312.6203,313.0777,24182.0
2025-05-22 12:00:00,314.85,315.11,314.48,314.57,13993.0,313.0777,313.3363,312.7098,312.7993,13993.0
2025-05-22 12:10:00,314.71,315.11,314.63,314.99,12868.0,312.9385,313.3363,312.859,313.217,12868.0
2025-05-22 12:20:00,314.98,315.06,314.56,314.56,11675.0,313.207,313.2866,312.7894,312.7894,11675.0
2025-05-22 12:30:00,314.65,315.08,314.54,315.05,18034.0,312.8789,313.3065,312.7695,313.2766,18034.0
2025-05-22 12:40:00,315.02,315.18,314.93,314.93,11401.0,313.2468,313.4059,313.1573,313.1573,11401.0
2025-05-22 12:50:00,314.96,315.08,314.56,314.57,10677.0,313.1871,313.3065,312.7894,312.7993,10677.0
2025-05-22 13:00:00,314.63,314.73,314.41,314.62,19886.0,312.859,312.9584,312.6402,312.849,19886.0
2025-05-22 13:10:00,314.48,315.14,314.35,315.04,13489.0,312.7098,313.3661,312.5806,313.2667,13489.0
2025-05-22 13:20:00,315.15,315.76,315.14,315.56,14068.0,313.3761,313.9826,313.3661,313.7838,14068.0
2025-05-22 13:30:00,315.5,315.72,315.4,315.42,14611.0,313.7241,313.9429,313.6247,313.6445,14611.0
2025-05-22 13:40:00,315.45,315.58,315.35,315.46,8388.0,313.6744,313.8036,313.5749,313.6843,8388.0
2025-05-22 13:50:00,315.38,315.67,315.3,315.56,15255.0,313.6048,313.8931,313.5252,313.7838,15255.0
2025-05-22 14:00:00,315.56,315.74,315.38,315.5,25435.0,313.7838,313.9627,313.6048,313.7241,25435.0
2025-05-22 14:10:00,315.49,315.69,315.4,315.54,17805.0,313.7141,313.913,313.6247,313.7639,17805.0
2025-05-22 14:20:00,315.51,315.72,315.35,315.48,19262.0,313.734,313.9429,313.5749,313.7042,19262.0
2025-05-22 14:30:00,315.51,315.51,315.07,315.09,14973.0,313.734,313.734,313.2965,313.3164,14973.0
2025-05-22 14:40:00,315.12,315.15,314.78,314.78,14484.0,313.3462,313.3761,313.0081,313.0081,14484.0
2025-05-22 14:50:00,314.74,315.11,314.74,315.04,14103.0,312.9684,313.3363,312.9684,313.2667,14103.0
2025-05-22 15:00:00,315.04,315.14,314.65,314.65,36579.0,313.2667,313.3661,312.8789,312.8789,36579.0
2025-05-22 15:10:00,314.69,314.84,314.69,314.75,18529.0,312.9186,313.0678,312.9186,312.9783,18529.0
2025-05-22 15:20:00,314.75,315.45,314.74,315.42,23548.0,312.9783,313.6744,312.9684,313.6445,23548.0
2025-05-22 15:30:00,315.42,315.52,315.25,315.35,28463.0,313.6445,313.744,313.4755,313.5749,28463.0
2025-05-22 15:40:00,315.31,315.34,314.98,315.24,28428.0,313.5352,313.565,313.207,313.4656,28428.0
2025-05-22 15:50:00,315.31,315.34,314.12,314.23,128061.0,313.5352,313.565,312.3519,312.4612,128061.0
2025-05-23 09:30:00,315.07,315.65,313.03,314.13,98382.0,313.2965,313.8732,311.268,312.3618,98382.0
2025-05-23 09:40:00,313.94,314.44,313.55,314.04,30406.0,312.1729,312.6701,311.7851,312.2723,30406.0
2025-05-23 09:50:00,313.99,314.36,313.69,314.25,26842.0,312.2226,312.5905,311.9243,312.4811,26842.0
2025-05-23 10:00:00,314.34,314.75,313.94,314.25,21449.0,312.5706,312.9783,312.1729,312.4811,21449.0
2025-05-23 10:10:00,314.32,315.01,314.08,314.18,20638.0,312.5507,313.2368,312.3121,312.4115,20638.0
2025-05-23 10:20:00,314.08,314.22,313.81,314.22,13366.0,312.3121,312.4513,312.0436,312.4513,13366.0
2025-05-23 10:30:00,314.17,314.84,314.16,314.71,23224.0,312.4016,313.0678,312.3916,312.9385,23224.0
2025-05-23 10:40:00,314.7,314.9,314.39,314.42,15708.0,312.9286,313.1275,312.6203,312.6502,15708.0
2025-05-23 10:50:00,314.43,314.43,313.83,313.89,15737.0,312.6601,312.6601,312.0635,312.1232,15737.0
2025-05-23 11:00:00,313.96,314.12,313.75,313.9,15506.0,312.1928,312.3519,311.9839,312.1331,15506.0
2025-05-23 11:10:00,313.93,314.13,313.76,313.92,18143.0,312.1629,312.3618,311.9939,312.153,18143.0
2025-05-23 11:20:00,313.94,314.4,313.94,314.33,15831.0,312.1729,312.6303,312.1729,312.5607,15831.0
2025-05-23 11:30:00,314.3,314.75,314.28,314.54,13544.0,312.5308,312.9783,312.511,312.7695,13544.0
2025-05-23 11:40:00,314.47,314.54,314.19,314.47,13165.0,312.6999,312.7695,312.4215,312.6999,13165.0
2025-05-23 11:50:00,314.39,314.45,314.09,314.21,11592.0,312.6203,312.68,312.322,312.4414,11592.0
2025-05-23 12:00:00,314.13,314.26,313.82,313.93,12893.0,312.3618,312.4911,312.0535,312.1629,12893.0
2025-05-23 12:10:00,313.93,314.2,313.93,313.95,7800.0,312.1629,312.4314,312.1629,312.1828,7800.0
2025-05-23 12:20:00,313.99,314.54,313.9,314.4,8964.0,312.2226,312.7695,312.1331,312.6303,8964.0
2025-05-23 12:30:00,314.32,314.42,313.95,314.38,25661.0,312.5507,312.6502,312.1828,312.6104,25661.0
2025-05-23 12:40:00,314.39,314.73,314.39,314.56,21125.0,312.6203,312.9584,312.6203,312.7894,21125.0
2025-05-23 12:50:00,314.55,314.72,314.31,314.44,17731.0,312.7794,312.9485,312.5408,312.6701,17731.0
2025-05-23 13:00:00,314.45,314.74,314.43,314.57,12706.0,312.68,312.9684,312.6601,312.7993,12706.0
2025-05-23 13:10:00,314.46,314.89,314.38,314.83,12251.0,312.6899,313.1175,312.6104,313.0579,12251.0
2025-05-23 13:20:00,314.85,315.05,314.79,315.03,10022.0,313.0777,313.2766,313.0181,313.2567,10022.0
2025-05-23 13:30:00,314.96,315.06,314.62,314.66,10561.0,313.1871,313.2866,312.849,312.8888,10561.0
2025-05-23 13:40:00,314.68,314.92,314.52,314.87,16292.0,312.9087,313.1474,312.7496,313.0976,16292.0
2025-05-23 13:50:00,315.1,315.11,314.79,315.05,12141.0,313.3263,313.3363,313.0181,313.2766,12141.0
2025-05-23 14:00:00,315.05,315.22,314.96,315.09,28687.0,313.2766,313.4457,313.1871,313.3164,28687.0
2025-05-23 14:10:00,315.1,315.36,314.98,315.04,25292.0,313.3263,313.5849,313.207,313.2667,25292.0
2025-05-23 14:20:00,314.97,315.37,314.77,315.25,23537.0,313.1971,313.5948,312.9982,313.4755,23537.0
2025-05-23 14:30:00,315.3,315.59,315.25,315.25,14154.0,313.5252,313.8136,313.4755,313.4755,14154.0
2025-05-23 14:40:00,315.23,315.48,315.18,315.44,20120.0,313.4556,313.7042,313.4059,313.6644,20120.0
2025-05-23 14:50:00,315.54,315.65,315.36,315.42,8637.0,313.7639,313.8732,313.5849,313.6445,8637.0
2025-05-23 15:00:00,315.35,315.39,315.22,315.31,12666.0,313.5749,313.6147,313.4457,313.5352,12666.0
2025-05-23 15:10:00,315.36,315.45,315.23,315.24,22881.0,313.5849,313.6744,313.4556,313.4656,22881.0
2025-05-23 15:20:00,315.22,315.31,314.87,314.9,18494.0,313.4457,313.5352,313.0976,313.1275,18494.0
2025-05-23 15:30:00,314.98,315.49,314.92,315.47,51728.0,313.207,313.7141,313.1474,313.6943,51728.0
2025-05-23 15:40:00,315.48,315.48,314.81,314.81,90383.0,313.7042,313.7042,313.038,313.038,90383.0
2025-05-23 15:50:00,314.72,314.96,314.21,314.55,100541.0,312.9485,313.1871,312.4414,312.7794,100541.0
2025-05-27 09:30:00,314.51,315.11,313.7,314.51,82200.0,312.7397,313.3363,311.9342,312.7397,82200.0
2025-05-27 09:40:00,314.55,315.62,314.54,314.77,14673.0,312.7794,313.8434,312.7695,312.9982,14673.0
2025-05-27 09:50:00,314.61,314.95,314.24,314.5,21145.0,312.8391,313.1772,312.4712,312.7297,21145.0
2025-05-27 10:00:00,314.51,314.61,313.5,313.59,21356.0,312.7397,312.8391,311.7353,311.8248,21356.0
2025-05-27 10:10:00,313.6,313.6,312.16,312.52,25622.0,311.8348,311.8348,310.4029,310.7609,25622.0
2025-05-27 10:20:00,312.46,313.07,312.38,312.92,35913.0,310.7012,311.3078,310.6217,311.1586,35913.0
2025-05-27 10:30:00,312.98,313.26,312.71,312.96,16211.0,311.2183,311.4967,310.9498,311.1984,16211.0
2025-05-27 10:40:00,313.0,313.79,312.94,313.6,21619.0,311.2382,312.0237,311.1785,311.8348,21619.0
2025-05-27 10:50:00,313.63,313.86,313.38,313.5,13053.0,311.8646,312.0933,311.616,311.7353,13053.0
2025-05-27 11:00:00,313.52,313.6,313.0,313.42,23850.0,311.7552,311.8348,311.2382,311.6558,23850.0
2025-05-27 11:10:00,313.45,313.99,313.41,313.62,23967.0,311.6856,312.2226,311.6459,311.8547,23967.0
2025-05-27 11:20:00,313.64,313.83,313.26,313.74,19862.0,311.8746,312.0635,311.4967,311.974,19862.0
2025-05-27 11:30:00,313.74,313.93,313.62,313.77,20368.0,311.974,312.1629,311.8547,312.0038,20368.0
2025-05-27 11:40:00,313.66,314.19,313.66,314.06,13850.0,311.8944,312.4215,311.8944,312.2922,13850.0
2025-05-27 11:50:00,314.12,314.24,313.82,313.87,11120.0,312.3519,312.4712,312.0535,312.1033,11120.0
2025-05-27 12:00:00,313.89,314.5,313.71,314.39,12395.0,312.1232,312.7297,311.9442,312.6203,12395.0
2025-05-27 12:10:00,314.39,314.39,313.83,313.83,9032.0,312.6203,312.6203,312.0635,312.0635,9032.0
2025-05-27 12:20:00,313.84,314.37,313.83,314.18,8840.0,312.0734,312.6005,312.0635,312.4115,8840.0
2025-05-27 12:30:00,314.19,314.36,314.0,314.17,10196.0,312.4215,312.5905,312.2325,312.4016,10196.0
2025-05-27 12:40:00,314.22,314.34,313.98,313.98,9052.0,312.4513,312.5706,312.2126,312.2126,9052.0
2025-05-27 12:50:00,314.0,314.3,314.0,314.26,7778.0,312.2325,312.5308,312.2325,312.4911,7778.0
2025-05-27 13:00:00,314.17,314.33,313.88,313.91,35195.0,312.4016,312.5607,312.1132,312.143,35195.0
2025-05-27 13:10:00,313.98,314.07,313.88,314.01,6920.0,312.2126,312.3021,312.1132,312.2425,6920.0
2025-05-27 13:20:00,314.01,314.01,313.78,313.93,8825.0,312.2425,312.2425,312.0138,312.1629,8825.0
2025-05-27 13:30:00,313.93,313.93,313.53,313.62,8048.0,312.1629,312.1629,311.7652,311.8547,8048.0
2025-05-27 13:40:00,313.6,314.12,313.59,314.12,14358.0,311.8348,312.3519,311.8248,312.3519,14358.0
2025-05-27 13:50:00,314.15,314.53,314.15,314.53,17434.0,312.3817,312.7595,312.3817,312.7595,17434.0
2025-05-27 14:00:00,314.49,314.83,314.49,314.73,14627.0,312.7198,313.0579,312.7198,312.9584,14627.0
2025-05-27 14:10:00,314.75,315.2,314.67,315.15,18586.0,312.9783,313.4258,312.8988,313.3761,18586.0
2025-05-27 14:20:00,315.21,315.4,315.21,315.29,12761.0,313.4357,313.6247,313.4357,313.5153,12761.0
2025-05-27 14:30:00,315.29,315.38,315.21,315.27,11481.0,313.5153,313.6048,313.4357,313.4954,11481.0
2025-05-27 14:40:00,315.27,315.36,315.19,315.23,9695.0,313.4954,313.5849,313.4158,313.4556,9695.0
2025-05-27 14:50:00,315.19,315.22,315.08,315.12,10812.0,313.4158,313.4457,313.3065,313.3462,10812.0
2025-05-27 15:00:00,315.12,315.48,314.94,315.27,20770.0,313.3462,313.7042,313.1672,313.4954,20770.0
2025-05-27 15:10:00,315.3,315.33,315.06,315.28,26951.0,313.5252,313.555,313.2866,313.5053,26951.0
2025-05-27 15:20:00,315.3,315.35,315.07,315.08,18893.0,313.5252,313.5749,313.2965,313.3065,18893.0
2025-05-27 15:30:00,315.05,315.34,314.98,315.27,34792.0,313.2766,313.565,313.207,313.4954,34792.0
2025-05-27 15:40:00,315.37,315.49,315.01,315.16,22207.0,313.5948,313.7141,313.2368,313.386,22207.0
2025-05-27 15:50:00,315.11,315.33,314.76,315.02,171872.0,313.3363,313.555,312.9883,313.2468,171872.0
2025-05-28 09:30:00,314.95,315.37,314.5,315.28,77082.0,313.1772,313.5948,312.7297,313.5053,77082.0
2025-05-28 09:40:00,315.17,315.65,314.86,315.27,31469.0,313.3959,313.8732,313.0877,313.4954,31469.0
2025-05-28 09:50:00,315.25,315.44,315.02,315.44,12634.0,313.4755,313.6644,313.2468,313.6644,12634.0
2025-05-28 10:00:00,315.3,315.31,314.95,315.14,26424.0,313.5252,313.5352,313.1772,313.3661,26424.0
2025-05-28 10:10:00,315.07,315.13,314.6,315.0,29495.0,313.2965,313.3562,312.8292,313.2269,29495.0
2025-05-28 10:20:00,315.0,315.6,315.0,315.43,14317.0,313.2269,313.8235,313.2269,313.6545,14317.0
2025-05-28 10:30:00,315.33,315.43,315.11,315.13,9993.0,313.555,313.6545,313.3363,313.3562,9993.0
2025-05-28 10:40:00,315.06,315.23,314.77,314.81,12060.0,313.2866,313.4556,312.9982,313.038,12060.0
2025-05-28 10:50:00,314.79,314.81,314.35,314.37,18336.0,313.0181,313.038,312.5806,312.6005,18336.0
2025-05-28 11:00:00,314.37,314.41,313.84,313.93,24518.0,312.6005,312.6402,312.0734,312.1629,24518.0
2025-05-28 11:10:00,313.85,313.89,313.49,313.88,12049.0,312.0834,312.1232,311.7254,312.1132,12049.0
2025-05-28 11:20:00,313.89,313.99,313.77,313.86,16400.0,312.1232,312.2226,312.0038,312.0933,16400.0
2025-05-28 11:30:00,313.9,313.95,313.42,313.56,33927.0,312.1331,312.1828,311.6558,311.795,33927.0
2025-05-28 11:40:00,313.57,313.69,313.2,313.59,9462.0,311.805,311.9243,311.437,311.8248,9462.0
2025-05-28 11:50:00,313.61,313.8,313.29,313.34,14268.0,311.8447,312.0337,311.5265,311.5762,14268.0
2025-05-28 12:00:00,313.41,313.66,313.39,313.64,4245.0,311.6459,311.8944,311.626,311.8746,4245.0
2025-05-28 12:10:00,313.48,313.66,313.46,313.65,8635.0,311.7155,311.8944,311.6956,311.8845,8635.0
2025-05-28 12:20:00,313.65,313.65,313.28,313.28,14284.0,311.8845,311.8845,311.5166,311.5166,14284.0
2025-05-28 12:30:00,313.29,313.59,313.12,313.59,6214.0,311.5265,311.8248,311.3575,311.8248,6214.0
2025-05-28 12:40:00,313.63,313.96,313.53,313.72,13365.0,311.8646,312.1928,311.7652,311.9541,13365.0
2025-05-28 12:50:00,313.77,313.85,313.47,313.59,8261.0,312.0038,312.0834,311.7055,311.8248,8261.0
2025-05-28 13:00:00,313.6,313.68,313.47,313.68,7468.0,311.8348,311.9143,311.7055,311.9143,7468.0
2025-05-28 13:10:00,313.68,313.77,313.54,313.59,7450.0,311.9143,312.0038,311.7751,311.8248,7450.0
2025-05-28 13:20:00,313.68,313.7,313.47,313.55,12002.0,311.9143,311.9342,311.7055,311.7851,12002.0
2025-05-28 13:30:00,313.55,313.55,313.16,313.26,5354.0,311.7851,311.7851,311.3973,311.4967,5354.0
2025-05-28 13:40:00,313.25,313.25,313.0,313.1,5001.0,311.4868,311.4868,311.2382,311.3376,5001.0
2025-05-28 13:50:00,312.97,313.07,312.82,312.82,7206.0,311.2083,311.3078,311.0592,311.0592,7206.0
2025-05-28 14:00:00,312.87,313.04,312.8,312.81,24326.0,311.1089,311.2779,311.0393,311.0492,24326.0
2025-05-28 14:10:00,312.82,313.02,312.74,312.85,11364.0,311.0592,311.258,310.9796,311.089,11364.0
2025-05-28 14:20:00,312.85,313.18,312.67,313.18,23090.0,311.089,311.4171,310.91,311.4171,23090.0
2025-05-28 14:30:00,313.19,313.34,312.97,312.98,7575.0,311.4271,311.5762,311.2083,311.2183,7575.0
2025-05-28 14:40:00,313.01,313.04,312.85,312.86,10818.0,311.2481,311.2779,311.089,311.0989,10818.0
2025-05-28 14:50:00,312.86,313.06,312.19,312.99,17787.0,311.0989,311.2978,310.4327,311.2282,17787.0
2025-05-28 15:00:00,312.99,313.2,312.83,313.06,11494.0,311.2282,311.437,311.0691,311.2978,11494.0
2025-05-28 15:10:00,313.04,313.24,312.74,313.04,23697.0,311.2779,311.4768,310.9796,311.2779,23697.0
2025-05-28 15:20:00,313.05,313.05,312.8,312.92,20536.0,311.2879,311.2879,311.0393,311.1586,20536.0
2025-05-28 15:30:00,312.86,312.97,312.68,312.87,15148.0,311.0989,311.2083,310.92,311.1089,15148.0
2025-05-28 15:40:00,312.83,313.2,312.76,312.76,48378.0,311.0691,311.437,310.9995,310.9995,48378.0
2025-05-28 15:50:00,312.74,313.0,312.35,312.85,98753.0,310.9796,311.2382,310.5918,311.089,98753.0
2025-05-29 09:30:00,312.37,312.39,311.0,312.08,71674.0,310.6117,310.6316,309.2494,310.3233,71674.0
2025-05-29 09:40:00,312.13,312.8,312.06,312.61,25049.0,310.3731,311.0393,310.3035,310.8504,25049.0
2025-05-29 09:50:00,312.51,313.39,312.23,313.32,20726.0,310.7509,311.626,310.4725,311.5564,20726.0
2025-05-29 10:00:00,313.32,313.5,313.0,313.31,21775.0,311.5564,311.7353,311.2382,311.5464,21775.0
2025-05-29 10:10:00,313.31,313.43,312.35,312.35,21952.0,311.5464,311.6657,310.5918,310.5918,21952.0
2025-05-29 10:20:00,312.41,312.82,312.41,312.77,16614.0,310.6515,311.0592,310.6515,311.0095,16614.0
2025-05-29 10:30:00,312.76,312.93,312.31,312.47,16203.0,310.9995,311.1686,310.552,310.7111,16203.0
2025-05-29 10:40:00,312.43,312.61,312.26,312.35,15704.0,310.6714,310.8504,310.5023,310.5918,15704.0
2025-05-29 10:50:00,312.31,312.38,312.0,312.18,23989.0,310.552,310.6217,310.2438,310.4228,23989.0
2025-05-29 11:00:00,312.08,312.18,311.57,311.83,30589.0,310.3233,310.4228,309.8162,310.0747,30589.0
2025-05-29 11:10:00,311.82,311.96,311.23,311.25,20660.0,310.0648,310.204,309.4781,309.498,20660.0
2025-05-29 11:20:00,311.17,311.56,311.07,311.5,23211.0,309.4185,309.8063,309.319,309.7466,23211.0
2025-05-29 11:30:00,311.57,311.57,310.85,310.95,25162.0,309.8162,309.8162,309.1003,309.1997,25162.0
2025-05-29 11:40:00,310.93,311.11,310.78,310.87,11956.0,309.1798,309.3588,309.0307,309.1202,11956.0
2025-05-29 11:50:00,310.96,311.07,310.08,310.28,17644.0,309.2096,309.319,308.3346,308.5335,17644.0
2025-05-29 12:00:00,310.34,310.63,310.04,310.61,12678.0,308.5931,308.8815,308.2948,308.8616,12678.0
2025-05-29 12:10:00,310.4,311.25,310.35,311.2,10463.0,308.6528,309.498,308.6031,309.4483,10463.0
2025-05-29 12:20:00,311.34,311.34,311.12,311.21,7584.0,309.5875,309.5875,309.3687,309.4582,7584.0
2025-05-29 12:30:00,311.25,311.48,311.25,311.48,8592.0,309.498,309.7267,309.498,309.7267,8592.0
2025-05-29 12:40:00,311.55,311.8,311.48,311.53,10226.0,309.7963,310.0449,309.7267,309.7764,10226.0
2025-05-29 12:50:00,311.51,311.89,311.51,311.83,8963.0,309.7565,310.1344,309.7565,310.0747,8963.0
2025-05-29 13:00:00,311.82,312.0,311.6,311.68,11641.0,310.0648,310.2438,309.846,309.9256,11641.0
2025-05-29 13:10:00,311.68,312.0,311.67,311.92,16896.0,309.9256,310.2438,309.9156,310.1642,16896.0
2025-05-29 13:20:00,311.97,312.24,311.94,312.18,19386.0,310.214,310.4824,310.1841,310.4228,19386.0
2025-05-29 13:30:00,312.16,312.2,311.65,311.69,10908.0,310.4029,310.4427,309.8958,309.9355,10908.0
2025-05-29 13:40:00,311.69,311.82,311.59,311.59,8494.0,309.9355,310.0648,309.8361,309.8361,8494.0
2025-05-29 13:50:00,311.54,311.61,311.34,311.41,6828.0,309.7864,309.856,309.5875,309.6571,6828.0
2025-05-29 14:00:00,311.41,311.53,311.37,311.4,10622.0,309.6571,309.7764,309.6173,309.6472,10622.0
2025-05-29 14:10:00,311.33,311.49,311.24,311.31,21245.0,309.5776,309.7367,309.4881,309.5577,21245.0
2025-05-29 14:20:00,311.26,311.66,311.17,311.66,11956.0,309.508,309.9057,309.4185,309.9057,11956.0
2025-05-29 14:30:00,311.64,312.01,311.59,312.01,11946.0,309.8858,310.2537,309.8361,310.2537,11946.0
2025-05-29 14:40:00,312.02,312.16,311.87,311.91,11041.0,310.2637,310.4029,310.1145,310.1543,11041.0
2025-05-29 14:50:00,311.91,311.93,311.63,311.71,24782.0,310.1543,310.1742,309.8759,309.9554,24782.0
2025-05-29 15:00:00,311.75,311.88,311.5,311.63,36164.0,309.9952,310.1245,309.7466,309.8759,36164.0
2025-05-29 15:10:00,311.66,311.73,311.46,311.69,24581.0,309.9057,309.9753,309.7068,309.9355,24581.0
2025-05-29 15:20:00,311.69,311.88,311.56,311.56,23388.0,309.9355,310.1245,309.8063,309.8063,23388.0
2025-05-29 15:30:00,311.58,311.74,311.55,311.59,34508.0,309.8262,309.9853,309.7963,309.8361,34508.0
2025-05-29 15:40:00,311.59,312.18,311.48,312.07,38810.0,309.8361,310.4228,309.7267,310.3134,38810.0
2025-05-29 15:50:00,312.17,312.25,311.46,311.86,109983.0,310.4128,310.4924,309.7068,310.1046,109983.0
2025-05-30 09:30:00,312.0,313.37,310.58,313.26,56326.0,310.2438,311.6061,308.8318,311.4967,56326.0
2025-05-30 09:40:00,313.16,314.6,313.16,313.52,45636.0,311.3973,312.8292,311.3973,311.7552,45636.0
2025-05-30 09:50:00,313.55,314.09,313.35,313.82,16424.0,311.7851,312.322,311.5862,312.0535,16424.0
2025-05-30 10:00:00,313.82,314.2,313.8,313.97,23413.0,312.0535,312.4314,312.0337,312.2027,23413.0
2025-05-30 10:10:00,314.02,314.29,313.76,313.85,39393.0,312.2524,312.5209,311.9939,312.0834,39393.0
2025-05-30 10:20:00,313.88,313.91,312.98,313.32,33500.0,312.1132,312.143,311.2183,311.5564,33500.0
2025-05-30 10:30:00,313.31,313.37,312.76,312.77,12326.0,311.5464,311.6061,310.9995,311.0095,12326.0
2025-05-30 10:40:00,312.69,312.88,312.51,312.68,14266.0,310.9299,311.1188,310.7509,310.92,14266.0
2025-05-30 10:50:00,312.69,312.69,312.21,312.3,22719.0,310.9299,310.9299,310.4526,310.5421,22719.0
2025-05-30 11:00:00,312.3,312.56,312.17,312.55,10773.0,310.5421,310.8006,310.4128,310.7907,10773.0
2025-05-30 11:10:00,312.52,312.53,312.16,312.21,7718.0,310.7609,310.7708,310.4029,310.4526,7718.0
2025-05-30 11:20:00,312.27,312.41,312.22,312.39,13172.0,310.5123,310.6515,310.4626,310.6316,13172.0
2025-05-30 11:30:00,312.33,312.5,312.0,312.5,18500.0,310.5719,310.741,310.2438,310.741,18500.0
2025-05-30 11:40:00,312.5,312.51,312.04,312.25,11508.0,310.741,310.7509,310.2836,310.4924,11508.0
2025-05-30 11:50:00,312.26,312.42,312.18,312.3,9735.0,310.5023,310.6614,310.4228,310.5421,9735.0
2025-05-30 12:00:00,312.18,312.5,312.06,312.43,16631.0,310.4228,310.741,310.3035,310.6714,16631.0
2025-05-30 12:10:00,312.43,312.67,312.0,312.07,16144.0,310.6714,310.91,310.2438,310.3134,16144.0
2025-05-30 12:20:00,312.11,312.2,311.55,311.59,12750.0,310.3532,310.4427,309.7963,309.8361,12750.0
2025-05-30 12:30:00,311.7,312.76,311.67,312.68,30422.0,309.9455,310.9995,309.9156,310.92,30422.0
2025-05-30 12:40:00,312.76,313.38,312.69,313.23,46431.0,310.9995,311.616,310.9299,311.4669,46431.0
2025-05-30 12:50:00,313.18,313.3,312.91,313.0,52920.0,311.4171,311.5365,311.1487,311.2382,52920.0
2025-05-30 13:00:00,313.0,313.22,312.91,312.98,38848.0,311.2382,311.4569,311.1487,311.2183,38848.0
2025-05-30 13:10:00,312.98,313.49,312.91,313.37,15696.0,311.2183,311.7254,311.1487,311.6061,15696.0
2025-05-30 13:20:00,313.29,313.56,313.2,313.45,21729.0,311.5265,311.795,311.437,311.6856,21729.0
2025-05-30 13:30:00,313.5,313.83,313.44,313.62,26288.0,311.7353,312.0635,311.6757,311.8547,26288.0
2025-05-30 13:40:00,313.54,313.69,313.32,313.47,14042.0,311.7751,311.9243,311.5564,311.7055,14042.0
2025-05-30 13:50:00,313.56,313.8,313.56,313.59,19764.0,311.795,312.0337,311.795,311.8248,19764.0
2025-05-30 14:00:00,313.58,314.11,313.58,314.11,15230.0,311.8149,312.3419,311.8149,312.3419,15230.0
2025-05-30 14:10:00,314.13,314.38,313.99,314.34,24671.0,312.3618,312.6104,312.2226,312.5706,24671.0
2025-05-30 14:20:00,314.3,314.3,314.05,314.07,14496.0,312.5308,312.5308,312.2823,312.3021,14496.0
2025-05-30 14:30:00,314.14,314.19,313.91,313.92,19385.0,312.3717,312.4215,312.143,312.153,19385.0
2025-05-30 14:40:00,313.96,314.37,313.92,314.37,13456.0,312.1928,312.6005,312.153,312.6005,13456.0
2025-05-30 14:50:00,314.34,314.48,314.27,314.42,9293.0,312.5706,312.7098,312.501,312.6502,9293.0
2025-05-30 15:00:00,314.45,314.79,314.39,314.61,35238.0,312.68,313.0181,312.6203,312.8391,35238.0
2025-05-30 15:10:00,314.56,315.02,314.41,314.96,22826.0,312.7894,313.2468,312.6402,313.1871,22826.0
2025-05-30 15:20:00,315.02,315.14,314.82,314.96,21055.0,313.2468,313.3661,313.0479,313.1871,21055.0
2025-05-30 15:30:00,314.9,315.29,314.75,314.93,49060.0,313.1275,313.5153,312.9783,313.1573,49060.0
2025-05-30 15:40:00,314.89,314.89,314.31,314.82,60230.0,313.1175,313.1175,312.5408,313.0479,60230.0
2025-05-30 15:50:00,314.73,315.1,313.63,313.81,309010.0,312.9584,313.3263,311.8646,312.0436,309010.0
2025-06-02 09:30:00,310.73,311.56,309.39,311.21,92044.0,310.73,311.56,309.39,311.21,92044.0
2025-06-02 09:40:00,311.22,312.5,311.16,312.13,36911.0,311.22,312.5,311.16,312.13,36911.0
2025-06-02 09:50:00,312.13,312.13,310.19,310.38,26649.0,312.13,312.13,310.19,310.38,26649.0
2025-06-02 10:00:00,310.19,311.07,309.93,310.4,47666.0,310.19,311.07,309.93,310.4,47666.0
2025-06-02 10:10:00,310.34,310.56,309.99,310.16,29929.0,310.34,310.56,309.99,310.16,29929.0
2025-06-02 10:20:00,310.02,310.45,309.6,309.92,24070.0,310.02,310.45,309.6,309.92,24070.0
2025-06-02 10:30:00,310.01,310.67,310.01,310.58,35140.0,310.01,310.67,310.01,310.58,35140.0
2025-06-02 10:40:00,310.55,311.36,310.42,311.24,24529.0,310.55,311.36,310.42,311.24,24529.0
2025-06-02 10:50:00,311.37,312.04,311.36,311.52,26932.0,311.37,312.04,311.36,311.52,26932.0
2025-06-02 11:00:00,311.59,311.92,311.22,311.92,23553.0,311.59,311.92,311.22,311.92,23553.0
2025-06-02 11:10:00,311.91,312.33,311.73,312.23,16133.0,311.91,312.33,311.73,312.23,16133.0
2025-06-02 11:20:00,312.13,312.42,311.75,311.81,42677.0,312.13,312.42,311.75,311.81,42677.0
2025-06-02 11:30:00,311.81,311.91,311.48,311.56,11569.0,311.81,311.91,311.48,311.56,11569.0
2025-06-02 11:40:00,311.48,312.13,311.26,312.13,19232.0,311.48,312.13,311.26,312.13,19232.0
2025-06-02 11:50:00,312.09,312.24,311.76,311.97,14241.0,312.09,312.24,311.76,311.97,14241.0
2025-06-02 12:00:00,311.91,311.93,311.51,311.61,13845.0,311.91,311.93,311.51,311.61,13845.0
2025-06-02 12:10:00,311.68,311.89,311.53,311.67,10825.0,311.68,311.89,311.53,311.67,10825.0
2025-06-02 12:20:00,311.67,311.74,310.9,311.23,14884.0,311.67,311.74,310.9,311.23,14884.0
2025-06-02 12:30:00,311.21,311.58,311.21,311.41,13271.0,311.21,311.58,311.21,311.41,13271.0
2025-06-02 12:40:00,311.42,311.76,311.23,311.43,27550.0,311.42,311.76,311.23,311.43,27550.0
2025-06-02 12:50:00,311.35,311.92,311.35,311.85,8189.0,311.35,311.92,311.35,311.85,8189.0
2025-06-02 13:00:00,311.85,311.99,311.22,311.44,12386.0,311.85,311.99,311.22,311.44,12386.0
2025-06-02 13:10:00,311.51,311.61,310.93,310.93,11397.0,311.51,311.61,310.93,310.93,11397.0
2025-06-02 13:20:00,310.92,311.15,310.73,310.88,9379.0,310.92,311.15,310.73,310.88,9379.0
2025-06-02 13:30:00,310.81,311.09,310.72,311.09,15486.0,310.81,311.09,310.72,311.09,15486.0
2025-06-02 13:40:00,311.1,311.22,311.02,311.08,8644.0,311.1,311.22,311.02,311.08,8644.0
2025-06-02 13:50:00,311.04,311.51,310.98,311.42,11513.0,311.04,311.51,310.98,311.42,11513.0
2025-06-02 14:00:00,311.43,311.9,311.33,311.74,15171.0,311.43,311.9,311.33,311.74,15171.0
2025-06-02 14:10:00,311.82,312.23,311.67,312.12,9877.0,311.82,312.23,311.67,312.12,9877.0
2025-06-02 14:20:00,312.1,312.71,312.1,312.66,14773.0,312.1,312.71,312.1,312.66,14773.0
2025-06-02 14:30:00,312.65,312.71,312.4,312.42,15216.0,312.65,312.71,312.4,312.42,15216.0
2025-06-02 14:40:00,312.43,312.52,312.32,312.4,19383.0,312.43,312.52,312.32,312.4,19383.0
2025-06-02 14:50:00,312.41,312.62,312.36,312.54,15200.0,312.41,312.62,312.36,312.54,15200.0
2025-06-02 15:00:00,312.57,312.66,312.43,312.6,16281.0,312.57,312.66,312.43,312.6,16281.0
2025-06-02 15:10:00,312.55,312.73,312.42,312.68,24801.0,312.55,312.73,312.42,312.68,24801.0
2025-06-02 15:20:00,312.69,313.14,312.68,313.01,26769.0,312.69,313.14,312.68,313.01,26769.0
2025-06-02 15:30:00,313.01,313.04,312.65,312.71,51986.0,313.01,313.04,312.65,312.71,51986.0
2025-06-02 15:40:00,312.69,312.85,312.53,312.57,73678.0,312.69,312.85,312.53,312.57,73678.0
2025-06-02 15:50:00,312.57,313.25,312.41,312.68,202923.0,312.57,313.25,312.41,312.68,202923.0
2025-06-03 09:30:00,311.84,312.48,311.32,312.01,70095.0,311.84,312.48,311.32,312.01,70095.0
2025-06-03 09:40:00,312.13,312.68,311.74,312.31,43297.0,312.13,312.68,311.74,312.31,43297.0
2025-06-03 09:50:00,312.31,312.7,311.76,311.83,30721.0,312.31,312.7,311.76,311.83,30721.0
2025-06-03 10:00:00,311.85,312.18,311.35,311.35,42708.0,311.85,312.18,311.35,311.35,42708.0
2025-06-03 10:10:00,311.45,311.57,310.98,311.13,43471.0,311.45,311.57,310.98,311.13,43471.0
2025-06-03 10:20:00,311.08,311.08,310.11,310.31,25182.0,311.08,311.08,310.11,310.31,25182.0
2025-06-03 10:30:00,310.32,310.41,309.15,309.5,69381.0,310.32,310.41,309.15,309.5,69381.0
2025-06-03 10:40:00,309.5,310.28,309.22,310.16,43772.0,309.5,310.28,309.22,310.16,43772.0
2025-06-03 10:50:00,310.16,310.24,309.72,309.82,22625.0,310.16,310.24,309.72,309.82,22625.0
2025-06-03 11:00:00,309.71,310.41,309.66,309.94,26615.0,309.71,310.41,309.66,309.94,26615.0
2025-06-03 11:10:00,310.02,310.15,309.34,310.12,27209.0,310.02,310.15,309.34,310.12,27209.0
2025-06-03 11:20:00,310.05,310.56,309.84,310.49,20410.0,310.05,310.56,309.84,310.49,20410.0
2025-06-03 11:30:00,310.49,311.29,310.48,311.29,17565.0,310.49,311.29,310.48,311.29,17565.0
2025-06-03 11:40:00,311.22,311.71,311.15,311.63,20355.0,311.22,311.71,311.15,311.63,20355.0
2025-06-03 11:50:00,311.63,312.33,311.5,312.25,30586.0,311.63,312.33,311.5,312.25,30586.0
2025-06-03 12:00:00,312.18,312.27,311.82,311.95,15199.0,312.18,312.27,311.82,311.95,15199.0
2025-06-03 12:10:00,311.99,312.65,311.87,312.56,18745.0,311.99,312.65,311.87,312.56,18745.0
2025-06-03 12:20:00,312.56,312.69,312.33,312.48,14130.0,312.56,312.69,312.33,312.48,14130.0
2025-06-03 12:30:00,312.47,312.51,312.12,312.23,12297.0,312.47,312.51,312.12,312.23,12297.0
2025-06-03 12:40:00,312.18,312.46,312.17,312.42,12015.0,312.18,312.46,312.17,312.42,12015.0
2025-06-03 12:50:00,312.46,313.18,312.25,313.16,18689.0,312.46,313.18,312.25,313.16,18689.0
2025-06-03 13:00:00,313.06,313.53,313.03,313.53,22939.0,313.06,313.53,313.03,313.53,22939.0
2025-06-03 13:10:00,313.52,313.58,313.2,313.36,18199.0,313.52,313.58,313.2,313.36,18199.0
2025-06-03 13:20:00,313.36,313.66,313.28,313.56,10560.0,313.36,313.66,313.28,313.56,10560.0
2025-06-03 13:30:00,313.51,313.73,313.43,313.55,22675.0,313.51,313.73,313.43,313.55,22675.0
2025-06-03 13:40:00,313.6,313.77,313.43,313.55,12342.0,313.6,313.77,313.43,313.55,12342.0
2025-06-03 13:50:00,313.52,313.8,313.47,313.68,10908.0,313.52,313.8,313.47,313.68,10908.0
2025-06-03 14:00:00,313.71,314.21,313.65,314.05,25580.0,313.71,314.21,313.65,314.05,25580.0
2025-06-03 14:10:00,314.05,314.31,313.88,314.25,27113.0,314.05,314.31,313.88,314.25,27113.0
2025-06-03 14:20:00,314.21,314.39,313.93,314.07,32070.0,314.21,314.39,313.93,314.07,32070.0
2025-06-03 14:30:00,314.0,314.0,313.47,313.52,20613.0,314.0,314.0,313.47,313.52,20613.0
2025-06-03 14:40:00,313.52,313.76,313.24,313.63,35734.0,313.52,313.76,313.24,313.63,35734.0
2025-06-03 14:50:00,313.64,313.84,313.43,313.51,24576.0,313.64,313.84,313.43,313.51,24576.0
2025-06-03 15:00:00,313.54,313.64,313.27,313.63,20417.0,313.54,313.64,313.27,313.63,20417.0
2025-06-03 15:10:00,313.57,313.65,313.38,313.44,29783.0,313.57,313.65,313.38,313.44,29783.0
2025-06-03 15:20:00,313.44,313.45,312.99,313.21,24574.0,313.44,313.45,312.99,313.21,24574.0
2025-06-03 15:30:00,313.27,313.57,313.26,313.41,29373.0,313.27,313.57,313.26,313.41,29373.0
2025-06-03 15:40:00,313.39,313.39,312.87,313.06,38394.0,313.39,313.39,312.87,313.06,38394.0
2025-06-03 15:50:00,313.05,313.08,312.35,312.5,246487.0,313.05,313.08,312.35,312.5,246487.0
2025-06-04 09:30:00,313.0,313.0,309.96,309.96,64217.0,313.0,313.0,309.96,309.96,64217.0
2025-06-04 09:40:00,310.0,310.34,309.48,310.2,34645.0,310.0,310.34,309.48,310.2,34645.0
2025-06-04 09:50:00,310.12,311.4,310.12,311.32,21926.0,310.12,311.4,310.12,311.32,21926.0
2025-06-04 10:00:00,311.19,312.0,310.95,311.9,26966.0,311.19,312.0,310.95,311.9,26966.0
2025-06-04 10:10:00,311.78,311.98,311.33,311.6,11871.0,311.78,311.98,311.33,311.6,11871.0
2025-06-04 10:20:00,311.72,312.5,311.66,312.49,41981.0,311.72,312.5,311.66,312.49,41981.0
2025-06-04 10:30:00,312.49,313.09,312.47,312.88,17257.0,312.49,313.09,312.47,312.88,17257.0
2025-06-04 10:40:00,312.88,313.39,312.72,312.84,49503.0,312.88,313.39,312.72,312.84,49503.0
2025-06-04 10:50:00,312.85,312.88,312.35,312.63,16817.0,312.85,312.88,312.35,312.63,16817.0
2025-06-04 11:00:00,312.67,313.46,312.56,313.19,59833.0,312.67,313.46,312.56,313.19,59833.0
2025-06-04 11:10:00,313.12,313.25,312.92,313.13,10879.0,313.12,313.25,312.92,313.13,10879.0
2025-06-04 11:20:00,313.21,313.25,312.74,312.87,13698.0,313.21,313.25,312.74,312.87,13698.0
2025-06-04 11:30:00,312.83,312.92,312.26,312.4,19794.0,312.83,312.92,312.26,312.4,19794.0
2025-06-04 11:40:00,312.31,313.14,312.25,313.14,14025.0,312.31,313.14,312.25,313.14,14025.0
2025-06-04 11:50:00,313.14,313.42,313.09,313.36,6539.0,313.14,313.42,313.09,313.36,6539.0
2025-06-04 12:00:00,313.32,313.41,312.98,313.1,7354.0,313.32,313.41,312.98,313.1,7354.0
2025-06-04 12:10:00,313.14,313.46,313.14,313.35,11363.0,313.14,313.46,313.14,313.35,11363.0
2025-06-04 12:20:00,313.42,313.43,313.17,313.35,9279.0,313.42,313.43,313.17,313.35,9279.0
2025-06-04 12:30:00,313.35,313.67,313.34,313.46,8979.0,313.35,313.67,313.34,313.46,8979.0
2025-06-04 12:40:00,313.39,313.62,313.36,313.6,6425.0,313.39,313.62,313.36,313.6,6425.0
2025-06-04 12:50:00,313.57,313.71,313.42,313.62,7386.0,313.57,313.71,313.42,313.62,7386.0
2025-06-04 13:00:00,313.62,313.92,313.62,313.7,9194.0,313.62,313.92,313.62,313.7,9194.0
2025-06-04 13:10:00,313.75,313.93,313.69,313.72,12553.0,313.75,313.93,313.69,313.72,12553.0
2025-06-04 13:20:00,313.86,314.03,313.61,313.73,11377.0,313.86,314.03,313.61,313.73,11377.0
2025-06-04 13:30:00,313.69,314.08,313.65,313.96,19172.0,313.69,314.08,313.65,313.96,19172.0
2025-06-04 13:40:00,313.95,314.16,313.87,314.07,25140.0,313.95,314.16,313.87,314.07,25140.0
2025-06-04 13:50:00,314.05,314.25,314.03,314.03,13720.0,314.05,314.25,314.03,314.03,13720.0
2025-06-04 14:00:00,314.12,314.15,313.9,313.94,9911.0,314.12,314.15,313.9,313.94,9911.0
2025-06-04 14:10:00,313.88,313.88,313.48,313.55,12095.0,313.88,313.88,313.48,313.55,12095.0
2025-06-04 14:20:00,313.53,313.79,313.48,313.78,17718.0,313.53,313.79,313.48,313.78,17718.0
2025-06-04 14:30:00,313.77,313.86,313.6,313.68,8435.0,313.77,313.86,313.6,313.68,8435.0
2025-06-04 14:40:00,313.67,313.68,313.44,313.49,16480.0,313.67,313.68,313.44,313.49,16480.0
2025-06-04 14:50:00,313.48,313.53,313.22,313.35,10231.0,313.48,313.53,313.22,313.35,10231.0
2025-06-04 15:00:00,313.35,313.38,313.06,313.06,17655.0,313.35,313.38,313.06,313.06,17655.0
2025-06-04 15:10:00,313.02,313.09,312.45,312.49,14568.0,313.02,313.09,312.45,312.49,14568.0
2025-06-04 15:20:00,312.5,312.82,312.4,312.82,17560.0,312.5,312.82,312.4,312.82,17560.0
2025-06-04 15:30:00,312.82,312.91,312.39,312.46,23023.0,312.82,312.91,312.39,312.46,23023.0
2025-06-04 15:40:00,312.38,312.53,312.04,312.04,30397.0,312.38,312.53,312.04,312.04,30397.0
2025-06-04 15:50:00,312.03,312.07,311.4,311.69,181049.0,312.03,312.07,311.4,311.69,181049.0
2025-06-05 09:30:00,312.0,312.0,310.21,310.81,71800.0,312.0,312.0,310.21,310.81,71800.0
2025-06-05 09:40:00,310.56,310.88,310.0,310.55,47674.0,310.56,310.88,310.0,310.55,47674.0
2025-06-05 09:50:00,310.33,310.36,309.12,309.38,55362.0,310.33,310.36,309.12,309.38,55362.0
2025-06-05 10:00:00,309.33,309.54,308.74,309.42,46006.0,309.33,309.54,308.74,309.42,46006.0
2025-06-05 10:10:00,309.31,309.7,308.89,309.19,40274.0,309.31,309.7,308.89,309.19,40274.0
2025-06-05 10:20:00,309.17,310.18,309.07,310.11,27269.0,309.17,310.18,309.07,310.11,27269.0
2025-06-05 10:30:00,310.11,310.23,309.51,309.74,51484.0,310.11,310.23,309.51,309.74,51484.0
2025-06-05 10:40:00,309.74,310.07,309.43,309.85,31651.0,309.74,310.07,309.43,309.85,31651.0
2025-06-05 10:50:00,310.06,310.37,309.88,310.18,33724.0,310.06,310.37,309.88,310.18,33724.0
2025-06-05 11:00:00,310.38,310.38,309.78,309.88,28194.0,310.38,310.38,309.78,309.88,28194.0
2025-06-05 11:10:00,310.0,310.18,309.69,309.84,35972.0,310.0,310.18,309.69,309.84,35972.0
2025-06-05 11:20:00,309.93,310.1,309.02,309.12,22451.0,309.93,310.1,309.02,309.12,22451.0
2025-06-05 11:30:00,309.06,309.61,308.85,308.93,42598.0,309.06,309.61,308.85,308.93,42598.0
2025-06-05 11:40:00,308.99,309.12,308.31,308.35,39606.0,308.99,309.12,308.31,308.35,39606.0
2025-06-05 11:50:00,308.37,308.72,308.14,308.47,37886.0,308.37,308.72,308.14,308.47,37886.0
2025-06-05 12:00:00,308.46,308.84,308.27,308.52,36903.0,308.46,308.84,308.27,308.52,36903.0
2025-06-05 12:10:00,308.49,309.21,308.42,309.05,42981.0,308.49,309.21,308.42,309.05,42981.0
2025-06-05 12:20:00,309.02,309.06,308.61,308.67,20285.0,309.02,309.06,308.61,308.67,20285.0
2025-06-05 12:30:00,308.74,308.83,308.5,308.57,22621.0,308.74,308.83,308.5,308.57,22621.0
2025-06-05 12:40:00,308.52,308.78,308.21,308.61,30192.0,308.52,308.78,308.21,308.61,30192.0
2025-06-05 12:50:00,308.51,308.72,308.37,308.6,26153.0,308.51,308.72,308.37,308.6,26153.0
2025-06-05 13:00:00,308.6,309.0,308.56,308.7,24644.0,308.6,309.0,308.56,308.7,24644.0
2025-06-05 13:10:00,308.7,308.95,308.57,308.84,24947.0,308.7,308.95,308.57,308.84,24947.0
2025-06-05 13:20:00,308.77,308.98,308.58,308.64,16400.0,308.77,308.98,308.58,308.64,16400.0
2025-06-05 13:30:00,308.71,308.87,308.6,308.79,19207.0,308.71,308.87,308.6,308.79,19207.0
2025-06-05 13:40:00,308.77,308.94,308.62,308.79,23947.0,308.77,308.94,308.62,308.79,23947.0
2025-06-05 13:50:00,308.79,308.8,308.53,308.54,24940.0,308.79,308.8,308.53,308.54,24940.0
2025-06-05 14:00:00,308.6,308.77,307.9,308.11,29710.0,308.6,308.77,307.9,308.11,29710.0
2025-06-05 14:10:00,308.08,308.29,307.77,308.15,19260.0,308.08,308.29,307.77,308.15,19260.0
2025-06-05 14:20:00,308.11,308.47,307.99,308.29,25440.0,308.11,308.47,307.99,308.29,25440.0
2025-06-05 14:30:00,308.24,308.65,308.18,308.65,32794.0,308.24,308.65,308.18,308.65,32794.0
2025-06-05 14:40:00,308.68,308.81,308.48,308.81,26872.0,308.68,308.81,308.48,308.81,26872.0
2025-06-05 14:50:00,308.81,309.08,308.78,308.81,33243.0,308.81,309.08,308.78,308.81,33243.0
2025-06-05 15:00:00,308.8,309.16,308.74,309.16,27398.0,308.8,309.16,308.74,309.16,27398.0
2025-06-05 15:10:00,309.19,309.2,308.49,308.62,34437.0,309.19,309.2,308.49,308.62,34437.0
2025-06-05 15:20:00,308.66,308.9,308.3,308.46,50203.0,308.66,308.9,308.3,308.46,50203.0
2025-06-05 15:30:00,308.47,309.46,308.41,309.39,44147.0,308.47,309.46,308.41,309.39,44147.0
2025-06-05 15:40:00,309.41,309.8,309.36,309.61,54539.0,309.41,309.8,309.36,309.61,54539.0
2025-06-05 15:50:00,309.47,309.61,308.46,308.97,252907.0,309.47,309.61,308.46,308.97,252907.0
2025-06-06 09:30:00,307.15,309.19,307.12,308.86,115491.0,307.15,309.19,307.12,308.86,115491.0
2025-06-06 09:40:00,308.86,309.86,308.47,309.8,42509.0,308.86,309.86,308.47,309.8,42509.0
2025-06-06 09:50:00,309.7,309.7,308.92,309.23,69074.0,309.7,309.7,308.92,309.23,69074.0
2025-06-06 10:00:00,309.24,309.57,308.7,309.35,34747.0,309.24,309.57,308.7,309.35,34747.0
2025-06-06 10:10:00,309.37,309.57,308.12,308.23,17180.0,309.37,309.57,308.12,308.23,17180.0
2025-06-06 10:20:00,308.23,308.76,308.21,308.68,23778.0,308.23,308.76,308.21,308.68,23778.0
2025-06-06 10:30:00,308.68,309.11,308.64,308.72,15163.0,308.68,309.11,308.64,308.72,15163.0
2025-06-06 10:40:00,308.79,309.21,308.63,308.88,16924.0,308.79,309.21,308.63,308.88,16924.0
2025-06-06 10:50:00,308.86,309.17,308.37,308.46,22230.0,308.86,309.17,308.37,308.46,22230.0
2025-06-06 11:00:00,308.36,308.92,308.23,308.83,27650.0,308.36,308.92,308.23,308.83,27650.0
2025-06-06 11:10:00,308.92,308.99,308.11,308.11,33574.0,308.92,308.99,308.11,308.11,33574.0
2025-06-06 11:20:00,308.23,308.45,307.95,308.42,11308.0,308.23,308.45,307.95,308.42,11308.0
2025-06-06 11:30:00,308.42,308.42,307.92,308.0,16002.0,308.42,308.42,307.92,308.0,16002.0
2025-06-06 11:40:00,308.0,308.48,307.88,308.48,8711.0,308.0,308.48,307.88,308.48,8711.0
2025-06-06 11:50:00,308.42,308.63,308.16,308.17,38527.0,308.42,308.63,308.16,308.17,38527.0
2025-06-06 12:00:00,308.14,308.54,308.14,308.36,13763.0,308.14,308.54,308.14,308.36,13763.0
2025-06-06 12:10:00,308.34,308.37,307.96,308.01,13485.0,308.34,308.37,307.96,308.01,13485.0
2025-06-06 12:20:00,308.06,308.36,308.05,308.15,17367.0,308.06,308.36,308.05,308.15,17367.0
2025-06-06 12:30:00,308.22,308.3,307.58,307.69,21964.0,308.22,308.3,307.58,307.69,21964.0
2025-06-06 12:40:00,307.61,307.73,307.21,307.34,16133.0,307.61,307.73,307.21,307.34,16133.0
2025-06-06 12:50:00,307.35,307.38,306.89,307.07,14700.0,307.35,307.38,306.89,307.07,14700.0
2025-06-06 13:00:00,307.02,307.15,306.81,307.1,7437.0,307.02,307.15,306.81,307.1,7437.0
2025-06-06 13:10:00,307.11,307.48,306.95,307.48,12282.0,307.11,307.48,306.95,307.48,12282.0
2025-06-06 13:20:00,307.44,307.8,307.41,307.62,11057.0,307.44,307.8,307.41,307.62,11057.0
2025-06-06 13:30:00,307.55,307.75,307.51,307.71,7953.0,307.55,307.75,307.51,307.71,7953.0
2025-06-06 13:40:00,307.71,307.71,307.27,307.38,11416.0,307.71,307.71,307.27,307.38,11416.0
2025-06-06 13:50:00,307.45,307.47,307.03,307.03,13167.0,307.45,307.47,307.03,307.03,13167.0
2025-06-06 14:00:00,307.1,307.83,307.09,307.79,21721.0,307.1,307.83,307.09,307.79,21721.0
2025-06-06 14:10:00,307.81,308.07,307.7,308.07,12048.0,307.81,308.07,307.7,308.07,12048.0
2025-06-06 14:20:00,308.06,308.21,307.99,307.99,9767.0,308.06,308.21,307.99,307.99,9767.0
2025-06-06 14:30:00,308.03,308.17,307.95,308.05,14208.0,308.03,308.17,307.95,308.05,14208.0
2025-06-06 14:40:00,308.08,308.13,307.84,307.92,22323.0,308.08,308.13,307.84,307.92,22323.0
2025-06-06 14:50:00,307.89,308.03,307.76,307.76,17230.0,307.89,308.03,307.76,307.76,17230.0
2025-06-06 15:00:00,307.77,307.79,307.19,307.23,25415.0,307.77,307.79,307.19,307.23,25415.0
2025-06-06 15:10:00,307.24,307.29,306.99,307.04,30699.0,307.24,307.29,306.99,307.04,30699.0
2025-06-06 15:20:00,307.02,307.43,307.01,307.1,46661.0,307.02,307.43,307.01,307.1,46661.0
2025-06-06 15:30:00,307.1,307.45,307.01,307.06,39913.0,307.1,307.45,307.01,307.06,39913.0
2025-06-06 15:40:00,307.05,307.78,306.95,307.78,58384.0,307.05,307.78,306.95,307.78,58384.0
2025-06-06 15:50:00,307.81,307.91,307.22,307.32,217596.0,307.81,307.91,307.22,307.32,217596.0
2025-06-09 09:30:00,303.73,303.84,300.0,302.1,231060.0,303.73,303.84,300.0,302.1,231060.0
2025-06-09 09:40:00,302.0,302.63,301.2,301.26,78002.0,302.0,302.63,301.2,301.26,78002.0
2025-06-09 09:50:00,301.36,301.49,300.26,300.61,92813.0,301.36,301.49,300.26,300.61,92813.0
2025-06-09 10:00:00,300.67,301.13,299.84,300.81,89631.0,300.67,301.13,299.84,300.81,89631.0
2025-06-09 10:10:00,300.8,301.16,300.67,301.11,52289.0,300.8,301.16,300.67,301.11,52289.0
2025-06-09 10:20:00,301.14,301.17,300.69,301.0,74944.0,301.14,301.17,300.69,301.0,74944.0
2025-06-09 10:30:00,301.05,301.7,300.97,301.0,67701.0,301.05,301.7,300.97,301.0,67701.0
2025-06-09 10:40:00,301.09,301.69,300.83,301.59,58362.0,301.09,301.69,300.83,301.59,58362.0
2025-06-09 10:50:00,301.52,301.86,301.1,301.81,37880.0,301.52,301.86,301.1,301.81,37880.0
2025-06-09 11:00:00,301.81,302.25,301.65,301.89,58987.0,301.81,302.25,301.65,301.89,58987.0
2025-06-09 11:10:00,301.93,302.98,301.87,302.76,68691.0,301.93,302.98,301.87,302.76,68691.0
2025-06-09 11:20:00,302.82,303.47,302.76,303.38,51350.0,302.82,303.47,302.76,303.38,51350.0
2025-06-09 11:30:00,303.27,303.39,302.9,303.34,38369.0,303.27,303.39,302.9,303.34,38369.0
2025-06-09 11:40:00,303.34,304.07,303.34,304.07,78598.0,303.34,304.07,303.34,304.07,78598.0
2025-06-09 11:50:00,304.12,304.33,303.87,303.9,23200.0,304.12,304.33,303.87,303.9,23200.0
2025-06-09 12:00:00,303.87,303.95,303.51,303.75,20544.0,303.87,303.95,303.51,303.75,20544.0
2025-06-09 12:10:00,303.84,304.5,303.8,304.36,62627.0,303.84,304.5,303.8,304.36,62627.0
2025-06-09 12:20:00,304.42,304.61,304.2,304.47,19802.0,304.42,304.61,304.2,304.47,19802.0
2025-06-09 12:30:00,304.58,304.58,304.0,304.09,12886.0,304.58,304.58,304.0,304.09,12886.0
2025-06-09 12:40:00,304.09,304.21,303.94,304.09,13251.0,304.09,304.21,303.94,304.09,13251.0
2025-06-09 12:50:00,304.13,304.27,303.99,304.22,22709.0,304.13,304.27,303.99,304.22,22709.0
2025-06-09 13:00:00,304.24,304.49,304.05,304.05,9643.0,304.24,304.49,304.05,304.05,9643.0
2025-06-09 13:10:00,304.04,304.51,303.95,304.11,23667.0,304.04,304.51,303.95,304.11,23667.0
2025-06-09 13:20:00,304.11,304.55,304.0,304.55,29068.0,304.11,304.55,304.0,304.55,29068.0
2025-06-09 13:30:00,304.6,304.84,304.55,304.75,11895.0,304.6,304.84,304.55,304.75,11895.0
2025-06-09 13:40:00,304.74,304.74,304.26,304.55,12571.0,304.74,304.74,304.26,304.55,12571.0
2025-06-09 13:50:00,304.55,304.79,304.28,304.28,13973.0,304.55,304.79,304.28,304.28,13973.0
2025-06-09 14:00:00,304.29,304.46,304.22,304.36,28257.0,304.29,304.46,304.22,304.36,28257.0
2025-06-09 14:10:00,304.45,304.71,304.32,304.65,13200.0,304.45,304.71,304.32,304.65,13200.0
2025-06-09 14:20:00,304.66,304.87,304.65,304.73,17024.0,304.66,304.87,304.65,304.73,17024.0
2025-06-09 14:30:00,304.71,304.9,304.71,304.79,12036.0,304.71,304.9,304.71,304.79,12036.0
2025-06-09 14:40:00,304.75,304.91,304.7,304.81,14324.0,304.75,304.91,304.7,304.81,14324.0
2025-06-09 14:50:00,304.78,304.96,304.73,304.78,15256.0,304.78,304.96,304.73,304.78,15256.0
2025-06-09 15:00:00,304.78,305.14,304.76,305.11,25042.0,304.78,305.14,304.76,305.11,25042.0
2025-06-09 15:10:00,305.15,305.23,304.93,305.1,21265.0,305.15,305.23,304.93,305.1,21265.0
2025-06-09 15:20:00,305.1,305.11,304.86,305.0,28924.0,305.1,305.11,304.86,305.0,28924.0
2025-06-09 15:30:00,305.0,305.2,304.96,305.1,27017.0,305.0,305.2,304.96,305.1,27017.0
2025-06-09 15:40:00,305.15,305.17,304.75,305.05,42833.0,305.15,305.17,304.75,305.05,42833.0
2025-06-09 15:50:00,305.09,305.18,304.52,304.75,229609.0,305.09,305.18,304.52,304.75,229609.0
2025-06-10 09:30:00,300.5,302.41,300.01,300.93,222758.0,300.5,302.41,300.01,300.93,222758.0
2025-06-10 09:40:00,301.04,301.94,300.5,300.54,109407.0,301.04,301.94,300.5,300.54,109407.0
2025-06-10 09:50:00,300.55,301.1,300.45,300.78,86968.0,300.55,301.1,300.45,300.78,86968.0
2025-06-10 10:00:00,300.69,300.83,299.88,299.91,148166.0,300.69,300.83,299.88,299.91,148166.0
2025-06-10 10:10:00,299.91,300.99,299.7,300.82,106356.0,299.91,300.99,299.7,300.82,106356.0
2025-06-10 10:20:00,300.85,301.15,300.69,300.93,101495.0,300.85,301.15,300.69,300.93,101495.0
2025-06-10 10:30:00,301.03,301.37,300.67,300.67,59107.0,301.03,301.37,300.67,300.67,59107.0
2025-06-10 10:40:00,300.66,301.05,300.18,300.73,63907.0,300.66,301.05,300.18,300.73,63907.0
2025-06-10 10:50:00,300.66,301.05,300.48,300.88,34314.0,300.66,301.05,300.48,300.88,34314.0
2025-06-10 11:00:00,300.87,301.25,300.68,301.25,60050.0,300.87,301.25,300.68,301.25,60050.0
2025-06-10 11:10:00,301.18,301.18,300.79,301.0,31824.0,301.18,301.18,300.79,301.0,31824.0
2025-06-10 11:20:00,300.93,301.16,300.7,301.06,52043.0,300.93,301.16,300.7,301.06,52043.0
2025-06-10 11:30:00,301.01,301.79,300.92,301.25,62170.0,301.01,301.79,300.92,301.25,62170.0
2025-06-10 11:40:00,301.46,301.46,300.27,300.34,41879.0,301.46,301.46,300.27,300.34,41879.0
2025-06-10 11:50:00,300.35,300.37,299.55,299.77,55825.0,300.35,300.37,299.55,299.77,55825.0
2025-06-10 12:00:00,299.78,300.29,299.72,300.24,34021.0,299.78,300.29,299.72,300.24,34021.0
2025-06-10 12:10:00,300.32,300.71,300.3,300.5,35401.0,300.32,300.71,300.3,300.5,35401.0
2025-06-10 12:20:00,300.43,300.95,300.35,300.83,32750.0,300.43,300.95,300.35,300.83,32750.0
2025-06-10 12:30:00,300.87,300.92,300.55,300.74,21714.0,300.87,300.92,300.55,300.74,21714.0
2025-06-10 12:40:00,300.75,300.85,300.51,300.78,39163.0,300.75,300.85,300.51,300.78,39163.0
2025-06-10 12:50:00,300.79,300.92,300.58,300.58,29521.0,300.79,300.92,300.58,300.58,29521.0
2025-06-10 13:00:00,300.56,301.06,300.55,300.91,68261.0,300.56,301.06,300.55,300.91,68261.0
2025-06-10 13:10:00,300.85,301.7,300.79,301.53,69230.0,300.85,301.7,300.79,301.53,69230.0
2025-06-10 13:20:00,301.55,301.56,301.19,301.33,22104.0,301.55,301.56,301.19,301.33,22104.0
2025-06-10 13:30:00,301.39,301.65,301.31,301.65,23289.0,301.39,301.65,301.31,301.65,23289.0
2025-06-10 13:40:00,301.65,301.69,301.07,301.21,30259.0,301.65,301.69,301.07,301.21,30259.0
2025-06-10 13:50:00,301.21,301.31,300.96,301.0,26285.0,301.21,301.31,300.96,301.0,26285.0
2025-06-10 14:00:00,301.0,301.2,300.71,301.05,26104.0,301.0,301.2,300.71,301.05,26104.0
2025-06-10 14:10:00,301.08,301.09,300.59,300.85,102839.0,301.08,301.09,300.59,300.85,102839.0
2025-06-10 14:20:00,300.85,301.02,300.7,300.84,25678.0,300.85,301.02,300.7,300.84,25678.0
2025-06-10 14:30:00,300.81,300.96,300.64,300.8,19040.0,300.81,300.96,300.64,300.8,19040.0
2025-06-10 14:40:00,300.76,300.84,300.54,300.58,24767.0,300.76,300.84,300.54,300.58,24767.0
2025-06-10 14:50:00,300.57,300.71,300.25,300.55,43946.0,300.57,300.71,300.25,300.55,43946.0
2025-06-10 15:00:00,300.61,300.88,300.51,300.69,31760.0,300.61,300.88,300.51,300.69,31760.0
2025-06-10 15:10:00,300.69,300.88,300.51,300.55,60330.0,300.69,300.88,300.51,300.55,60330.0
2025-06-10 15:20:00,300.6,300.6,299.98,300.06,68092.0,300.6,300.6,299.98,300.06,68092.0
2025-06-10 15:30:00,300.01,300.06,299.75,299.97,61840.0,300.01,300.06,299.75,299.97,61840.0
2025-06-10 15:40:00,299.95,300.05,299.5,299.53,68042.0,299.95,300.05,299.5,299.53,68042.0
2025-06-10 15:50:00,299.6,300.49,299.45,300.45,283472.0,299.6,300.49,299.45,300.45,283472.0
2025-06-11 09:30:00,300.2,300.55,298.76,299.21,115722.0,300.2,300.55,298.76,299.21,115722.0
2025-06-11 09:40:00,299.08,299.2,297.75,298.03,87820.0,299.08,299.2,297.75,298.03,87820.0
2025-06-11 09:50:00,298.03,298.27,297.19,297.94,75256.0,298.03,298.27,297.19,297.94,75256.0
2025-06-11 10:00:00,297.93,298.57,297.65,298.57,70553.0,297.93,298.57,297.65,298.57,70553.0
2025-06-11 10:10:00,298.57,299.98,298.25,299.92,79222.0,298.57,299.98,298.25,299.92,79222.0
2025-06-11 10:20:00,299.92,300.2,299.54,300.12,48711.0,299.92,300.2,299.54,300.12,48711.0
2025-06-11 10:30:00,300.08,300.73,299.52,300.47,49489.0,300.08,300.73,299.52,300.47,49489.0
2025-06-11 10:40:00,300.4,300.8,299.95,300.64,39309.0,300.4,300.8,299.95,300.64,39309.0
2025-06-11 10:50:00,300.67,301.84,300.67,301.55,67004.0,300.67,301.84,300.67,301.55,67004.0
2025-06-11 11:00:00,301.44,301.57,301.05,301.12,40895.0,301.44,301.57,301.05,301.12,40895.0
2025-06-11 11:10:00,301.17,301.89,301.02,301.82,19806.0,301.17,301.89,301.02,301.82,19806.0
2025-06-11 11:20:00,301.81,301.84,301.39,301.58,19326.0,301.81,301.84,301.39,301.58,19326.0
2025-06-11 11:30:00,301.6,301.72,301.3,301.55,12729.0,301.6,301.72,301.3,301.55,12729.0
2025-06-11 11:40:00,301.54,301.61,301.08,301.44,17754.0,301.54,301.61,301.08,301.44,17754.0
2025-06-11 11:50:00,301.47,301.7,300.94,300.94,21548.0,301.47,301.7,300.94,300.94,21548.0
2025-06-11 12:00:00,300.99,301.17,300.74,301.15,22743.0,300.99,301.17,300.74,301.15,22743.0
2025-06-11 12:10:00,301.04,301.5,301.03,301.46,20151.0,301.04,301.5,301.03,301.46,20151.0
2025-06-11 12:20:00,301.41,301.98,301.41,301.77,19093.0,301.41,301.98,301.41,301.77,19093.0
2025-06-11 12:30:00,301.83,302.05,301.5,301.65,18371.0,301.83,302.05,301.5,301.65,18371.0
2025-06-11 12:40:00,301.66,302.25,301.64,301.98,13203.0,301.66,302.25,301.64,301.98,13203.0
2025-06-11 12:50:00,302.0,302.32,301.99,302.16,11240.0,302.0,302.32,301.99,302.16,11240.0
2025-06-11 13:00:00,302.09,302.13,301.77,301.96,14847.0,302.09,302.13,301.77,301.96,14847.0
2025-06-11 13:10:00,301.96,302.11,301.8,301.88,14067.0,301.96,302.11,301.8,301.88,14067.0
2025-06-11 13:20:00,301.82,302.2,301.78,302.02,10633.0,301.82,302.2,301.78,302.02,10633.0
2025-06-11 13:30:00,302.11,302.25,301.94,302.07,12632.0,302.11,302.25,301.94,302.07,12632.0
2025-06-11 13:40:00,302.12,302.37,301.83,302.34,21581.0,302.12,302.37,301.83,302.34,21581.0
2025-06-11 13:50:00,302.3,302.49,302.12,302.43,26550.0,302.3,302.49,302.12,302.43,26550.0
2025-06-11 14:00:00,302.4,302.44,302.01,302.1,37069.0,302.4,302.44,302.01,302.1,37069.0
2025-06-11 14:10:00,302.01,302.01,301.49,301.74,23832.0,302.01,302.01,301.49,301.74,23832.0
2025-06-11 14:20:00,301.75,302.34,301.75,302.08,26017.0,301.75,302.34,301.75,302.08,26017.0
2025-06-11 14:30:00,302.04,302.87,301.96,302.73,35433.0,302.04,302.87,301.96,302.73,35433.0
2025-06-11 14:40:00,302.73,303.2,302.69,303.15,36752.0,302.73,303.2,302.69,303.15,36752.0
2025-06-11 14:50:00,303.16,303.16,302.38,302.42,23302.0,303.16,303.16,302.38,302.42,23302.0
2025-06-11 15:00:00,302.48,302.5,302.28,302.44,22291.0,302.48,302.5,302.28,302.44,22291.0
2025-06-11 15:10:00,302.44,302.64,302.16,302.16,20077.0,302.44,302.64,302.16,302.16,20077.0
2025-06-11 15:20:00,302.18,302.27,302.0,302.1,26865.0,302.18,302.27,302.0,302.1,26865.0
2025-06-11 15:30:00,302.07,302.46,301.96,302.43,29585.0,302.07,302.46,301.96,302.43,29585.0
2025-06-11 15:40:00,302.4,302.53,302.03,302.14,33628.0,302.4,302.53,302.03,302.14,33628.0
2025-06-11 15:50:00,302.14,302.36,301.62,301.81,315300.0,302.14,302.36,301.62,301.81,315300.0
2025-06-12 09:30:00,301.67,302.4,300.41,301.78,120503.0,301.67,302.4,300.41,301.78,120503.0
2025-06-12 09:40:00,301.9,302.04,300.49,301.24,48459.0,301.9,302.04,300.49,301.24,48459.0
2025-06-12 09:50:00,301.38,301.54,300.55,300.98,28931.0,301.38,301.54,300.55,300.98,28931.0
2025-06-12 10:00:00,300.99,301.26,300.18,300.39,50479.0,300.99,301.26,300.18,300.39,50479.0
2025-06-12 10:10:00,300.52,301.52,300.06,301.47,25325.0,300.52,301.52,300.06,301.47,25325.0
2025-06-12 10:20:00,301.49,301.94,301.07,301.47,33567.0,301.49,301.94,301.07,301.47,33567.0
2025-06-12 10:30:00,301.56,301.9,301.05,301.82,21922.0,301.56,301.9,301.05,301.82,21922.0
2025-06-12 10:40:00,301.89,301.9,301.44,301.56,20322.0,301.89,301.9,301.44,301.56,20322.0
2025-06-12 10:50:00,301.55,301.55,300.93,301.0,52252.0,301.55,301.55,300.93,301.0,52252.0
2025-06-12 11:00:00,301.01,301.4,300.84,301.24,13081.0,301.01,301.4,300.84,301.24,13081.0
2025-06-12 11:10:00,301.29,301.58,301.16,301.48,15766.0,301.29,301.58,301.16,301.48,15766.0
2025-06-12 11:20:00,301.48,301.75,301.23,301.69,21737.0,301.48,301.75,301.23,301.69,21737.0
2025-06-12 11:30:00,301.68,301.7,301.21,301.38,28889.0,301.68,301.7,301.21,301.38,28889.0
2025-06-12 11:40:00,301.26,301.48,301.09,301.3,12297.0,301.26,301.48,301.09,301.3,12297.0
2025-06-12 11:50:00,301.25,301.48,301.07,301.25,18342.0,301.25,301.48,301.07,301.25,18342.0
2025-06-12 12:00:00,301.2,301.21,300.8,301.1,19667.0,301.2,301.21,300.8,301.1,19667.0
2025-06-12 12:10:00,301.16,301.29,300.91,300.91,13107.0,301.16,301.29,300.91,300.91,13107.0
2025-06-12 12:20:00,301.05,301.05,300.61,300.81,15026.0,301.05,301.05,300.61,300.81,15026.0
2025-06-12 12:30:00,300.68,301.24,300.65,301.24,16652.0,300.68,301.24,300.65,301.24,16652.0
2025-06-12 12:40:00,301.18,301.22,300.93,300.97,14257.0,301.18,301.22,300.93,300.97,14257.0
2025-06-12 12:50:00,300.89,300.96,300.46,300.53,38539.0,300.89,300.96,300.46,300.53,38539.0
2025-06-12 13:00:00,300.58,300.94,300.51,300.74,19952.0,300.58,300.94,300.51,300.74,19952.0
2025-06-12 13:10:00,300.74,301.24,300.67,301.13,15411.0,300.74,301.24,300.67,301.13,15411.0
2025-06-12 13:20:00,301.15,301.46,301.06,301.42,16296.0,301.15,301.46,301.06,301.42,16296.0
2025-06-12 13:30:00,301.41,301.74,301.4,301.53,18432.0,301.41,301.74,301.4,301.53,18432.0
2025-06-12 13:40:00,301.48,301.72,301.46,301.57,18133.0,301.48,301.72,301.46,301.57,18133.0
2025-06-12 13:50:00,301.54,302.19,301.54,302.16,27764.0,301.54,302.19,301.54,302.16,27764.0
2025-06-12 14:00:00,302.12,302.85,302.11,302.74,39353.0,302.12,302.85,302.11,302.74,39353.0
2025-06-12 14:10:00,302.74,302.9,302.6,302.61,25274.0,302.74,302.9,302.6,302.61,25274.0
2025-06-12 14:20:00,302.68,302.79,302.14,302.14,60546.0,302.68,302.79,302.14,302.14,60546.0
2025-06-12 14:30:00,302.22,302.65,302.02,302.57,22500.0,302.22,302.65,302.02,302.57,22500.0
2025-06-12 14:40:00,302.6,302.82,302.48,302.68,16802.0,302.6,302.82,302.48,302.68,16802.0
2025-06-12 14:50:00,302.68,302.86,302.68,302.81,20835.0,302.68,302.86,302.68,302.81,20835.0
2025-06-12 15:00:00,302.81,302.86,302.59,302.62,25127.0,302.81,302.86,302.59,302.62,25127.0
2025-06-12 15:10:00,302.63,302.82,302.5,302.59,20827.0,302.63,302.82,302.5,302.59,20827.0
2025-06-12 15:20:00,302.59,302.78,302.49,302.57,22813.0,302.59,302.78,302.49,302.57,22813.0
2025-06-12 15:30:00,302.57,302.74,302.54,302.57,30633.0,302.57,302.74,302.54,302.57,30633.0
2025-06-12 15:40:00,302.61,302.62,302.38,302.43,37023.0,302.61,302.62,302.38,302.43,37023.0
2025-06-12 15:50:00,302.47,303.18,302.37,303.07,184256.0,302.47,303.18,302.37,303.07,184256.0
2025-06-13 09:30:00,301.81,303.99,301.54,303.5,85505.0,301.81,303.99,301.54,303.5,85505.0
2025-06-13 09:40:00,303.63,303.89,302.73,302.81,22721.0,303.63,303.89,302.73,302.81,22721.0
2025-06-13 09:50:00,302.83,303.63,302.83,303.57,46659.0,302.83,303.63,302.83,303.57,46659.0
2025-06-13 10:00:00,303.58,304.46,303.28,304.12,40854.0,303.58,304.46,303.28,304.12,40854.0
2025-06-13 10:10:00,304.13,304.44,303.7,304.36,29417.0,304.13,304.44,303.7,304.36,29417.0
2025-06-13 10:20:00,304.28,304.98,304.16,304.63,14378.0,304.28,304.98,304.16,304.63,14378.0
2025-06-13 10:30:00,304.63,304.9,304.35,304.8,21093.0,304.63,304.9,304.35,304.8,21093.0
2025-06-13 10:40:00,304.83,305.07,304.58,304.64,24292.0,304.83,305.07,304.58,304.64,24292.0
2025-06-13 10:50:00,304.71,305.11,304.65,304.88,30361.0,304.71,305.11,304.65,304.88,30361.0
2025-06-13 11:00:00,304.94,304.94,304.23,304.28,31330.0,304.94,304.94,304.23,304.28,31330.0
2025-06-13 11:10:00,304.32,304.58,304.18,304.4,12290.0,304.32,304.58,304.18,304.4,12290.0
2025-06-13 11:20:00,304.39,304.49,303.68,304.21,21524.0,304.39,304.49,303.68,304.21,21524.0
2025-06-13 11:30:00,304.18,304.62,304.14,304.29,27092.0,304.18,304.62,304.14,304.29,27092.0
2025-06-13 11:40:00,304.17,304.86,304.1,304.78,16294.0,304.17,304.86,304.1,304.78,16294.0
2025-06-13 11:50:00,304.77,304.9,304.63,304.75,9230.0,304.77,304.9,304.63,304.75,9230.0
2025-06-13 12:00:00,304.8,304.82,304.24,304.43,9814.0,304.8,304.82,304.24,304.43,9814.0
2025-06-13 12:10:00,304.43,304.46,304.19,304.39,14834.0,304.43,304.46,304.19,304.39,14834.0
2025-06-13 12:20:00,304.45,304.54,303.75,303.79,13808.0,304.45,304.54,303.75,303.79,13808.0
2025-06-13 12:30:00,303.85,304.02,303.34,303.39,24306.0,303.85,304.02,303.34,303.39,24306.0
2025-06-13 12:40:00,303.27,303.51,303.06,303.06,10622.0,303.27,303.51,303.06,303.06,10622.0
2025-06-13 12:50:00,303.13,303.77,303.04,303.63,14867.0,303.13,303.77,303.04,303.63,14867.0
2025-06-13 13:00:00,303.61,303.62,302.69,302.85,23279.0,303.61,303.62,302.69,302.85,23279.0
2025-06-13 13:10:00,302.85,303.17,302.66,302.95,9273.0,302.85,303.17,302.66,302.95,9273.0
2025-06-13 13:20:00,303.05,303.07,302.68,302.87,9591.0,303.05,303.07,302.68,302.87,9591.0
2025-06-13 13:30:00,302.87,303.24,302.86,303.16,10789.0,302.87,303.24,302.86,303.16,10789.0
2025-06-13 13:40:00,303.07,303.19,302.78,302.82,7384.0,303.07,303.19,302.78,302.82,7384.0
2025-06-13 13:50:00,302.79,303.06,302.78,302.87,10698.0,302.79,303.06,302.78,302.87,10698.0
2025-06-13 14:00:00,302.87,303.01,302.42,302.62,14844.0,302.87,303.01,302.42,302.62,14844.0
2025-06-13 14:10:00,302.68,302.72,302.18,302.45,9372.0,302.68,302.72,302.18,302.45,9372.0
2025-06-13 14:20:00,302.29,302.4,302.05,302.14,10327.0,302.29,302.4,302.05,302.14,10327.0
2025-06-13 14:30:00,302.17,302.23,301.81,302.09,12428.0,302.17,302.23,301.81,302.09,12428.0
2025-06-13 14:40:00,302.01,302.13,301.34,301.37,32264.0,302.01,302.13,301.34,301.37,32264.0
2025-06-13 14:50:00,301.39,301.81,301.29,301.67,25216.0,301.39,301.81,301.29,301.67,25216.0
2025-06-13 15:00:00,301.7,301.74,301.15,301.53,16227.0,301.7,301.74,301.15,301.53,16227.0
2025-06-13 15:10:00,301.5,301.65,301.27,301.61,23291.0,301.5,301.65,301.27,301.61,23291.0
2025-06-13 15:20:00,301.62,301.86,301.41,301.82,46886.0,301.62,301.86,301.41,301.82,46886.0
2025-06-13 15:30:00,301.82,302.08,301.61,301.76,47521.0,301.82,302.08,301.61,301.76,47521.0
2025-06-13 15:40:00,301.75,301.9,301.37,301.89,58679.0,301.75,301.9,301.37,301.89,58679.0
2025-06-13 15:50:00,301.89,302.22,301.37,301.9,280520.0,301.89,302.22,301.37,301.9,280520.0
2025-06-16 09:30:00,303.14,304.0,301.58,301.68,121600.0,303.14,304.0,301.58,301.68,121600.0
2025-06-16 09:40:00,301.64,301.72,300.22,300.83,39165.0,301.64,301.72,300.22,300.83,39165.0
2025-06-16 09:50:00,300.84,301.4,300.28,301.22,47575.0,300.84,301.4,300.28,301.22,47575.0
2025-06-16 10:00:00,301.26,301.41,300.5,300.82,35388.0,301.26,301.41,300.5,300.82,35388.0
2025-06-16 10:10:00,300.82,300.93,300.05,300.29,42095.0,300.82,300.93,300.05,300.29,42095.0
2025-06-16 10:20:00,300.17,300.31,299.23,299.75,60858.0,300.17,300.31,299.23,299.75,60858.0
2025-06-16 10:30:00,299.77,299.93,298.6,298.6,116757.0,299.77,299.93,298.6,298.6,116757.0
2025-06-16 10:40:00,298.73,298.73,298.04,298.5,79611.0,298.73,298.73,298.04,298.5,79611.0
2025-06-16 10:50:00,298.6,298.76,298.0,298.59,80262.0,298.6,298.76,298.0,298.59,80262.0
2025-06-16 11:00:00,298.59,298.79,297.73,297.93,79098.0,298.59,298.79,297.73,297.93,79098.0
2025-06-16 11:10:00,297.93,298.53,297.92,298.17,62869.0,297.93,298.53,297.92,298.17,62869.0
2025-06-16 11:20:00,298.17,298.59,298.0,298.36,57473.0,298.17,298.59,298.0,298.36,57473.0
2025-06-16 11:30:00,298.32,298.32,297.71,297.74,64548.0,298.32,298.32,297.71,297.74,64548.0
2025-06-16 11:40:00,297.74,297.95,297.36,297.36,35074.0,297.74,297.95,297.36,297.36,35074.0
2025-06-16 11:50:00,297.37,297.47,297.1,297.13,34901.0,297.37,297.47,297.1,297.13,34901.0
2025-06-16 12:00:00,297.17,297.24,296.51,296.81,32169.0,297.17,297.24,296.51,296.81,32169.0
2025-06-16 12:10:00,296.8,297.33,296.75,297.02,52901.0,296.8,297.33,296.75,297.02,52901.0
2025-06-16 12:20:00,297.09,297.42,296.85,297.02,17501.0,297.09,297.42,296.85,297.02,17501.0
2025-06-16 12:30:00,297.02,297.21,296.8,296.88,20656.0,297.02,297.21,296.8,296.88,20656.0
2025-06-16 12:40:00,296.8,297.0,296.34,296.93,30526.0,296.8,297.0,296.34,296.93,30526.0
2025-06-16 12:50:00,296.87,297.19,296.78,297.19,37376.0,296.87,297.19,296.78,297.19,37376.0
2025-06-16 13:00:00,297.18,297.19,296.61,296.68,36328.0,297.18,297.19,296.61,296.68,36328.0
2025-06-16 13:10:00,296.76,297.06,296.64,297.01,44169.0,296.76,297.06,296.64,297.01,44169.0
2025-06-16 13:20:00,297.01,298.0,296.87,297.97,51055.0,297.01,298.0,296.87,297.97,51055.0
2025-06-16 13:30:00,298.0,298.23,297.37,297.43,34359.0,298.0,298.23,297.37,297.43,34359.0
2025-06-16 13:40:00,297.36,297.56,297.07,297.08,21531.0,297.36,297.56,297.07,297.08,21531.0
2025-06-16 13:50:00,297.07,297.34,297.06,297.27,21277.0,297.07,297.34,297.06,297.27,21277.0
2025-06-16 14:00:00,297.24,297.44,297.02,297.38,37401.0,297.24,297.44,297.02,297.38,37401.0
2025-06-16 14:10:00,297.38,297.51,297.28,297.42,14998.0,297.38,297.51,297.28,297.42,14998.0
2025-06-16 14:20:00,297.42,297.97,297.28,297.68,17390.0,297.42,297.97,297.28,297.68,17390.0
2025-06-16 14:30:00,297.74,298.04,297.73,297.97,13913.0,297.74,298.04,297.73,297.97,13913.0
2025-06-16 14:40:00,297.97,298.05,297.8,297.83,23321.0,297.97,298.05,297.8,297.83,23321.0
2025-06-16 14:50:00,297.81,297.83,297.59,297.65,13997.0,297.81,297.83,297.59,297.65,13997.0
2025-06-16 15:00:00,297.6,297.69,297.14,297.19,22642.0,297.6,297.69,297.14,297.19,22642.0
2025-06-16 15:10:00,297.18,297.24,296.64,296.64,30300.0,297.18,297.24,296.64,296.64,30300.0
2025-06-16 15:20:00,296.63,296.81,296.49,296.77,52323.0,296.63,296.81,296.49,296.77,52323.0
2025-06-16 15:30:00,296.79,296.88,296.12,296.19,65955.0,296.79,296.88,296.12,296.19,65955.0
2025-06-16 15:40:00,296.19,296.28,295.94,296.17,60509.0,296.19,296.28,295.94,296.17,60509.0
2025-06-16 15:50:00,296.05,296.34,295.75,296.34,241321.0,296.05,296.34,295.75,296.34,241321.0
2025-06-17 09:30:00,296.0,296.01,294.03,294.66,101838.0,296.0,296.01,294.03,294.66,101838.0
2025-06-17 09:40:00,294.68,295.03,294.19,294.54,33655.0,294.68,295.03,294.19,294.54,33655.0
2025-06-17 09:50:00,294.4,294.95,294.23,294.57,33023.0,294.4,294.95,294.23,294.57,33023.0
2025-06-17 10:00:00,294.6,294.79,293.76,294.68,66411.0,294.6,294.79,293.76,294.68,66411.0
2025-06-17 10:10:00,294.78,294.97,294.5,294.72,55288.0,294.78,294.97,294.5,294.72,55288.0
2025-06-17 10:20:00,294.64,295.01,294.5,294.87,41359.0,294.64,295.01,294.5,294.87,41359.0
2025-06-17 10:30:00,294.97,295.09,294.44,294.5,48998.0,294.97,295.09,294.44,294.5,48998.0
2025-06-17 10:40:00,294.68,294.8,294.31,294.5,28536.0,294.68,294.8,294.31,294.5,28536.0
2025-06-17 10:50:00,294.41,294.51,293.96,294.5,63500.0,294.41,294.51,293.96,294.5,63500.0
2025-06-17 11:00:00,294.51,294.93,294.39,294.89,16624.0,294.51,294.93,294.39,294.89,16624.0
2025-06-17 11:10:00,294.85,295.06,294.7,294.8,27715.0,294.85,295.06,294.7,294.8,27715.0
2025-06-17 11:20:00,294.81,294.96,294.7,294.83,17995.0,294.81,294.96,294.7,294.83,17995.0
2025-06-17 11:30:00,294.89,295.2,294.83,295.03,18604.0,294.89,295.2,294.83,295.03,18604.0
2025-06-17 11:40:00,295.06,295.1,294.57,294.65,14438.0,295.06,295.1,294.57,294.65,14438.0
2025-06-17 11:50:00,294.65,294.66,294.3,294.53,10435.0,294.65,294.66,294.3,294.53,10435.0
2025-06-17 12:00:00,294.51,294.65,294.16,294.27,14299.0,294.51,294.65,294.16,294.27,14299.0
2025-06-17 12:10:00,294.39,294.61,294.3,294.38,19828.0,294.39,294.61,294.3,294.38,19828.0
2025-06-17 12:20:00,294.41,294.48,294.21,294.27,39220.0,294.41,294.48,294.21,294.27,39220.0
2025-06-17 12:30:00,294.28,294.39,294.06,294.33,36323.0,294.28,294.39,294.06,294.33,36323.0
2025-06-17 12:40:00,294.36,294.56,294.0,294.12,20043.0,294.36,294.56,294.0,294.12,20043.0
2025-06-17 12:50:00,294.12,294.24,293.96,294.03,26359.0,294.12,294.24,293.96,294.03,26359.0
2025-06-17 13:00:00,294.01,294.13,293.85,293.91,25501.0,294.01,294.13,293.85,293.91,25501.0
2025-06-17 13:10:00,293.87,293.95,292.94,293.07,33395.0,293.87,293.95,292.94,293.07,33395.0
2025-06-17 13:20:00,293.01,293.01,292.41,292.61,25651.0,293.01,293.01,292.41,292.61,25651.0
2025-06-17 13:30:00,292.55,293.24,292.42,293.2,13560.0,292.55,293.24,292.42,293.2,13560.0
2025-06-17 13:40:00,293.22,293.49,292.74,292.74,20588.0,293.22,293.49,292.74,292.74,20588.0
2025-06-17 13:50:00,292.75,293.18,292.75,293.09,16703.0,292.75,293.18,292.75,293.09,16703.0
2025-06-17 14:00:00,292.99,293.03,292.59,292.59,24356.0,292.99,293.03,292.59,292.59,24356.0
2025-06-17 14:10:00,292.66,292.7,292.4,292.67,17283.0,292.66,292.7,292.4,292.67,17283.0
2025-06-17 14:20:00,292.69,292.79,292.49,292.57,20844.0,292.69,292.79,292.49,292.57,20844.0
2025-06-17 14:30:00,292.57,292.95,292.3,292.31,25553.0,292.57,292.95,292.3,292.31,25553.0
2025-06-17 14:40:00,292.3,292.5,292.1,292.48,33916.0,292.3,292.5,292.1,292.48,33916.0
2025-06-17 14:50:00,292.48,292.53,291.94,292.3,62414.0,292.48,292.53,291.94,292.3,62414.0
2025-06-17 15:00:00,292.3,292.32,292.04,292.24,39145.0,292.3,292.32,292.04,292.24,39145.0
2025-06-17 15:10:00,292.27,292.71,292.22,292.29,29101.0,292.27,292.71,292.22,292.29,29101.0
2025-06-17 15:20:00,292.21,292.79,292.19,292.73,23428.0,292.21,292.79,292.19,292.73,23428.0
2025-06-17 15:30:00,292.68,292.7,292.39,292.39,64584.0,292.68,292.7,292.39,292.39,64584.0
2025-06-17 15:40:00,292.38,292.54,292.11,292.4,47700.0,292.38,292.54,292.11,292.4,47700.0
2025-06-17 15:50:00,292.39,292.5,291.79,292.32,163650.0,292.39,292.5,291.79,292.32,163650.0
2025-06-18 09:30:00,293.0,293.11,291.5,292.2,82810.0,293.0,293.11,291.5,292.2,82810.0
2025-06-18 09:40:00,292.2,292.39,291.15,291.22,81507.0,292.2,292.39,291.15,291.22,81507.0
2025-06-18 09:50:00,291.14,291.54,290.82,290.98,83660.0,291.14,291.54,290.82,290.98,83660.0
2025-06-18 10:00:00,291.01,291.21,290.26,290.3,57956.0,291.01,291.21,290.26,290.3,57956.0
2025-06-18 10:10:00,290.37,290.95,290.0,290.75,48325.0,290.37,290.95,290.0,290.75,48325.0
2025-06-18 10:20:00,290.79,290.95,290.57,290.7,40757.0,290.79,290.95,290.57,290.7,40757.0
2025-06-18 10:30:00,290.7,290.84,290.52,290.6,41392.0,290.7,290.84,290.52,290.6,41392.0
2025-06-18 10:40:00,290.62,291.01,290.46,291.01,45861.0,290.62,291.01,290.46,291.01,45861.0
2025-06-18 10:50:00,291.02,291.59,290.94,291.39,39323.0,291.02,291.59,290.94,291.39,39323.0
2025-06-18 11:00:00,291.41,291.5,291.02,291.13,36601.0,291.41,291.5,291.02,291.13,36601.0
2025-06-18 11:10:00,291.09,291.33,290.98,291.12,41993.0,291.09,291.33,290.98,291.12,41993.0
2025-06-18 11:20:00,291.06,291.3,290.98,291.0,31906.0,291.06,291.3,290.98,291.0,31906.0
2025-06-18 11:30:00,291.03,291.26,290.4,290.62,43896.0,291.03,291.26,290.4,290.62,43896.0
2025-06-18 11:40:00,290.69,290.9,290.37,290.72,30277.0,290.69,290.9,290.37,290.72,30277.0
2025-06-18 11:50:00,290.76,290.95,290.32,290.51,47002.0,290.76,290.95,290.32,290.51,47002.0
2025-06-18 12:00:00,290.49,290.63,290.25,290.56,40109.0,290.49,290.63,290.25,290.56,40109.0
2025-06-18 12:10:00,290.61,290.67,290.16,290.21,30235.0,290.61,290.67,290.16,290.21,30235.0
2025-06-18 12:20:00,290.27,290.38,290.1,290.26,24585.0,290.27,290.38,290.1,290.26,24585.0
2025-06-18 12:30:00,290.23,290.31,290.12,290.25,13570.0,290.23,290.31,290.12,290.25,13570.0
2025-06-18 12:40:00,290.24,290.53,290.23,290.49,32922.0,290.24,290.53,290.23,290.49,32922.0
2025-06-18 12:50:00,290.49,290.55,290.32,290.35,28768.0,290.49,290.55,290.32,290.35,28768.0
2025-06-18 13:00:00,290.38,290.52,290.29,290.43,26310.0,290.38,290.52,290.29,290.43,26310.0
2025-06-18 13:10:00,290.43,290.5,290.01,290.05,36398.0,290.43,290.5,290.01,290.05,36398.0
2025-06-18 13:20:00,290.14,290.14,289.82,289.94,42446.0,290.14,290.14,289.82,289.94,42446.0
2025-06-18 13:30:00,289.94,289.99,289.64,289.83,21289.0,289.94,289.99,289.64,289.83,21289.0
2025-06-18 13:40:00,289.73,290.13,289.7,290.07,24783.0,289.73,290.13,289.7,290.07,24783.0
2025-06-18 13:50:00,290.04,290.07,289.23,289.42,36918.0,290.04,290.07,289.23,289.42,36918.0
2025-06-18 14:00:00,289.78,290.03,289.3,289.4,23040.0,289.78,290.03,289.3,289.4,23040.0
2025-06-18 14:10:00,289.41,289.63,289.19,289.21,30570.0,289.41,289.63,289.19,289.21,30570.0
2025-06-18 14:20:00,289.25,289.35,289.04,289.15,38281.0,289.25,289.35,289.04,289.15,38281.0
2025-06-18 14:30:00,289.15,289.48,288.96,289.28,40618.0,289.15,289.48,288.96,289.28,40618.0
2025-06-18 14:40:00,289.19,289.75,289.19,289.56,60848.0,289.19,289.75,289.19,289.56,60848.0
2025-06-18 14:50:00,289.56,289.59,289.09,289.38,32711.0,289.56,289.59,289.09,289.38,32711.0
2025-06-18 15:00:00,289.34,289.55,289.08,289.1,51768.0,289.34,289.55,289.08,289.1,51768.0
2025-06-18 15:10:00,289.12,289.23,288.6,289.14,72026.0,289.12,289.23,288.6,289.14,72026.0
2025-06-18 15:20:00,289.19,289.41,289.08,289.15,49496.0,289.19,289.41,289.08,289.15,49496.0
2025-06-18 15:30:00,289.15,289.97,289.08,289.83,44749.0,289.15,289.97,289.08,289.83,44749.0
2025-06-18 15:40:00,289.8,290.0,289.57,289.58,60494.0,289.8,290.0,289.57,289.58,60494.0
2025-06-18 15:50:00,289.54,289.72,289.1,289.54,343687.0,289.54,289.72,289.1,289.54,343687.0
2025-06-20 09:30:00,289.77,290.35,288.61,290.35,772051.0,289.77,290.35,288.61,290.35,772051.0
2025-06-20 09:40:00,290.33,290.61,289.17,289.22,71062.0,290.33,290.61,289.17,289.22,71062.0
2025-06-20 09:50:00,289.13,289.16,288.62,289.02,52789.0,289.13,289.16,288.62,289.02,52789.0
2025-06-20 10:00:00,289.04,289.04,288.1,288.49,51534.0,289.04,289.04,288.1,288.49,51534.0
2025-06-20 10:10:00,288.39,288.8,288.38,288.7,46599.0,288.39,288.8,288.38,288.7,46599.0
2025-06-20 10:20:00,288.71,288.89,288.43,288.56,41729.0,288.71,288.89,288.43,288.56,41729.0
2025-06-20 10:30:00,288.44,288.53,287.7,287.88,51041.0,288.44,288.53,287.7,287.88,51041.0
2025-06-20 10:40:00,287.9,288.54,287.79,288.51,39499.0,287.9,288.54,287.79,288.51,39499.0
2025-06-20 10:50:00,288.41,288.51,288.0,288.15,20048.0,288.41,288.51,288.0,288.15,20048.0
2025-06-20 11:00:00,288.09,288.5,288.05,288.36,39695.0,288.09,288.5,288.05,288.36,39695.0
2025-06-20 11:10:00,288.38,288.6,287.96,288.15,54842.0,288.38,288.6,287.96,288.15,54842.0
2025-06-20 11:20:00,288.06,288.28,287.85,288.07,37387.0,288.06,288.28,287.85,288.07,37387.0
2025-06-20 11:30:00,288.06,288.33,287.73,287.93,38648.0,288.06,288.33,287.73,287.93,38648.0
2025-06-20 11:40:00,287.95,288.14,287.71,287.88,37259.0,287.95,288.14,287.71,287.88,37259.0
2025-06-20 11:50:00,287.81,287.81,287.2,287.24,30007.0,287.81,287.81,287.2,287.24,30007.0
2025-06-20 12:00:00,287.23,287.26,286.74,287.06,30279.0,287.23,287.26,286.74,287.06,30279.0
2025-06-20 12:10:00,287.06,287.21,286.85,287.01,41497.0,287.06,287.21,286.85,287.01,41497.0
2025-06-20 12:20:00,287.0,287.28,286.85,287.24,31601.0,287.0,287.28,286.85,287.24,31601.0
2025-06-20 12:30:00,287.24,287.42,287.08,287.33,32467.0,287.24,287.42,287.08,287.33,32467.0
2025-06-20 12:40:00,287.35,287.42,287.04,287.12,42431.0,287.35,287.42,287.04,287.12,42431.0
2025-06-20 12:50:00,287.19,287.38,286.98,287.06,25486.0,287.19,287.38,286.98,287.06,25486.0
2025-06-20 13:00:00,287.06,287.23,286.79,286.96,41541.0,287.06,287.23,286.79,286.96,41541.0
2025-06-20 13:10:00,287.01,287.21,286.77,286.77,18528.0,287.01,287.21,286.77,286.77,18528.0
2025-06-20 13:20:00,286.79,286.83,286.56,286.65,24870.0,286.79,286.83,286.56,286.65,24870.0
2025-06-20 13:30:00,286.63,286.76,286.23,286.47,23645.0,286.63,286.76,286.23,286.47,23645.0
2025-06-20 13:40:00,286.53,286.84,286.4,286.45,24220.0,286.53,286.84,286.4,286.45,24220.0
2025-06-20 13:50:00,286.44,286.93,286.44,286.85,24265.0,286.44,286.93,286.44,286.85,24265.0
2025-06-20 14:00:00,286.83,287.04,286.65,286.75,60287.0,286.83,287.04,286.65,286.75,60287.0
2025-06-20 14:10:00,286.75,286.97,286.64,286.94,25856.0,286.75,286.97,286.64,286.94,25856.0
2025-06-20 14:20:00,286.94,287.05,286.78,286.78,29435.0,286.94,287.05,286.78,286.78,29435.0
2025-06-20 14:30:00,286.81,286.81,286.59,286.63,17772.0,286.81,286.81,286.59,286.63,17772.0
2025-06-20 14:40:00,286.68,286.69,286.39,286.5,29722.0,286.68,286.69,286.39,286.5,29722.0
2025-06-20 14:50:00,286.5,286.5,286.12,286.26,26618.0,286.5,286.5,286.12,286.26,26618.0
2025-06-20 15:00:00,286.3,286.41,286.18,286.19,32476.0,286.3,286.41,286.18,286.19,32476.0
2025-06-20 15:10:00,286.19,286.34,286.04,286.06,40395.0,286.19,286.34,286.04,286.06,40395.0
2025-06-20 15:20:00,286.05,286.13,285.57,285.68,42417.0,286.05,286.13,285.57,285.68,42417.0
2025-06-20 15:30:00,285.69,286.54,285.68,286.2,43898.0,285.69,286.54,285.68,286.2,43898.0
2025-06-20 15:40:00,286.19,286.46,285.95,286.35,66016.0,286.19,286.46,285.95,286.35,66016.0
2025-06-20 15:50:00,286.38,287.5,286.26,287.28,446723.0,286.38,287.5,286.26,287.28,446723.0